1623024000000|2021-06-07 00:00:00|15806.9|15788.9|15807.2|15789.2|15807.2|15789.2|15806.6|15788.6|0
1623024010000|2021-06-07 00:00:10|15807.9|15789.9|15808.5|15790.5|15808.5|15790.5|15807.2|15789.2|0
1623024020000|2021-06-07 00:00:20|15808.2|15790.2|15807.2|15789.2|15808.5|15790.5|15807.2|15789.2|0
1623024030000|2021-06-07 00:00:30|15806.9|15788.9|15806.2|15788.2|15806.9|15788.9|15805.3|15787.3|0
1623024040000|2021-06-07 00:00:40|15806.6|15788.6|15807.2|15789.2|15807.2|15789.2|15806.6|15788.6|0
1623024050000|2021-06-07 00:00:50|15806.9|15788.9|15806.6|15788.6|15807.2|15789.2|15806.6|15788.6|0
1623024060000|2021-06-07 00:01:00|15805.9|15787.9|15804.3|15786.3|15805.9|15787.9|15803.9|15785.9|0
1623024070000|2021-06-07 00:01:10|15804.6|15786.6|15805.3|15787.3|15805.3|15787.3|15804.6|15786.6|0
1623024080000|2021-06-07 00:01:20|15805.6|15787.6|15803.9|15785.9|15805.6|15787.6|15803.9|15785.9|0
1623024090000|2021-06-07 00:01:30|15804.3|15786.3|15803.9|15785.9|15804.6|15786.6|15803.9|15785.9|0
1623024100000|2021-06-07 00:01:40|15804.3|15786.3|15803.9|15785.9|15804.6|15786.6|15803.9|15785.9|0
1623024110000|2021-06-07 00:01:50|15804.6|15786.6|15803.3|15785.3|15804.6|15786.6|15803.3|15785.3|0
1623024120000|2021-06-07 00:02:00|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|15802|15784|0
1623024130000|2021-06-07 00:02:10|15803.3|15785.3|15802.6|15784.6|15803.3|15785.3|15802.6|15784.6|0
1623024140000|2021-06-07 00:02:20|15802.9|15784.9|15800|15782|15803.3|15785.3|15800|15782|0
1623024150000|2021-06-07 00:02:30|15798.7|15780.7|15796.7|15778.7|15798.7|15780.7|15796.1|15778.1|0
1623024160000|2021-06-07 00:02:40|15796.4|15778.4|15797.4|15779.4|15797.4|15779.4|15796.1|15778.1|0
1623024170000|2021-06-07 00:02:50|15796.7|15778.7|15794.1|15776.1|15796.7|15778.7|15792.8|15774.8|0
1623024180000|2021-06-07 00:03:00|15794.8|15776.8|15796.1|15778.1|15796.7|15778.7|15794.8|15776.8|0
1623024190000|2021-06-07 00:03:10|15796.4|15778.4|15797.4|15779.4|15797.4|15779.4|15796.1|15778.1|0
1623024200000|2021-06-07 00:03:20|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15797.4|15779.4|0
1623024210000|2021-06-07 00:03:30|15797.7|15779.7|15797.7|15779.7|15798.7|15780.7|15796.7|15778.7|0
1623024220000|2021-06-07 00:03:40|15798.1|15780.1|15798.1|15780.1|15798.7|15780.7|15797.4|15779.4|0
1623024230000|2021-06-07 00:03:50|15797.7|15779.7|15796.7|15778.7|15797.7|15779.7|15796.1|15778.1|0
1623024240000|2021-06-07 00:04:00|15796.4|15778.4|15795.4|15777.4|15796.4|15778.4|15794.8|15776.8|0
1623024250000|2021-06-07 00:04:10|15795.8|15777.8|15796.1|15778.1|15796.1|15778.1|15795.4|15777.4|0
1623024260000|2021-06-07 00:04:20|15795.8|15777.8|15795.4|15777.4|15796.1|15778.1|15795.4|15777.4|0
1623024270000|2021-06-07 00:04:30|15795.8|15777.8|15797.4|15779.4|15797.4|15779.4|15795.4|15777.4|0
1623024280000|2021-06-07 00:04:40|15797.1|15779.1|15796.7|15778.7|15797.4|15779.4|15796.7|15778.7|0
1623024290000|2021-06-07 00:04:50|15796.4|15778.4|15797.4|15779.4|15797.4|15779.4|15796.4|15778.4|0
1623024300000|2021-06-07 00:05:00|15796.7|15778.7|15798.1|15780.1|15798.1|15780.1|15796.7|15778.7|0
1623024310000|2021-06-07 00:05:10|15798.7|15780.7|15798.1|15780.1|15798.7|15780.7|15797.7|15779.7|0
1623024320000|2021-06-07 00:05:20|15797.7|15779.7|15798.1|15780.1|15798.1|15780.1|15797.4|15779.4|0
1623024330000|2021-06-07 00:05:30|15798.4|15780.4|15798.1|15780.1|15798.7|15780.7|15798.1|15780.1|0
1623024340000|2021-06-07 00:05:40|15798.7|15780.7|15799|15781|15799.4|15781.4|15798.1|15780.1|0
1623024350000|2021-06-07 00:05:50|15799.4|15781.4|15799|15781|15799.4|15781.4|15798.7|15780.7|0
1623024360000|2021-06-07 00:06:00|15799.4|15781.4|15798.1|15780.1|15799.4|15781.4|15798.1|15780.1|0
1623024370000|2021-06-07 00:06:10|15798.7|15780.7|15800.7|15782.7|15800.7|15782.7|15798.7|15780.7|0
1623024380000|2021-06-07 00:06:20|15800.3|15782.3|15800|15782|15800.3|15782.3|15799.4|15781.4|0
1623024390000|2021-06-07 00:06:30|15800.3|15782.3|15801.3|15783.3|15801.3|15783.3|15800|15782|0
1623024400000|2021-06-07 00:06:40|15802|15784|15803.9|15785.9|15803.9|15785.9|15802|15784|0
1623024410000|2021-06-07 00:06:50|15803.6|15785.6|15802.9|15784.9|15803.9|15785.9|15802.6|15784.6|0
1623024420000|2021-06-07 00:07:00|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15802.6|15784.6|0
1623024430000|2021-06-07 00:07:10|15803.6|15785.6|15803.9|15785.9|15804.9|15786.9|15803.3|15785.3|0
1623024440000|2021-06-07 00:07:20|15804.3|15786.3|15804.6|15786.6|15804.6|15786.6|15803.9|15785.9|0
1623024450000|2021-06-07 00:07:30|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15803.9|15785.9|0
1623024460000|2021-06-07 00:07:40|15804.3|15786.3|15804.6|15786.6|15804.6|15786.6|15803.9|15785.9|0
1623024470000|2021-06-07 00:07:50|15804.3|15786.3|15804.6|15786.6|15804.6|15786.6|15804.3|15786.3|0
1623024500000|2021-06-07 00:08:20|15804.3|15786.3|15803.9|15785.9|15804.6|15786.6|15803.9|15785.9|0
1623024510000|2021-06-07 00:08:30|15804.3|15786.3|15803.9|15785.9|15804.6|15786.6|15803.3|15785.3|0
1623024520000|2021-06-07 00:08:40|15803.3|15785.3|15803.3|15785.3|15803.9|15785.9|15803.3|15785.3|0
1623024530000|2021-06-07 00:08:50|15802.9|15784.9|15803.9|15785.9|15803.9|15785.9|15802.6|15784.6|0
1623024540000|2021-06-07 00:09:00|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.3|15785.3|0
1623024550000|2021-06-07 00:09:10|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.3|15785.3|0
1623024560000|2021-06-07 00:09:20|15803.6|15785.6|15803.6|15785.6|15803.9|15785.9|15803.3|15785.3|0
1623024570000|2021-06-07 00:09:30|15803.3|15785.3|15803.9|15785.9|15804.6|15786.6|15803.3|15785.3|0
1623024580000|2021-06-07 00:09:40|15803.6|15785.6|15803.6|15785.6|15803.9|15785.9|15803.3|15785.3|0
1623024590000|2021-06-07 00:09:50|15803.3|15785.3|15803.9|15785.9|15803.9|15785.9|15803.3|15785.3|0
1623024600000|2021-06-07 00:10:00|15803.6|15785.6|15802|15784|15803.6|15785.6|15802|15784|0
1623024610000|2021-06-07 00:10:10|15802.3|15784.3|15802|15784|15802.6|15784.6|15802|15784|0
1623024620000|2021-06-07 00:10:20|15801.3|15783.3|15800.3|15782.3|15801.6|15783.6|15800.3|15782.3|0
1623024630000|2021-06-07 00:10:30|15800.7|15782.7|15800|15782|15800.7|15782.7|15799.4|15781.4|0
1623024650000|2021-06-07 00:10:50|15799.7|15781.7|15800.7|15782.7|15801|15783|15799.7|15781.7|0
1623024660000|2021-06-07 00:11:00|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|15800|15782|0
1623024670000|2021-06-07 00:11:10|15802|15784|15802|15784|15802|15784|15801.3|15783.3|0
1623024680000|2021-06-07 00:11:20|15801.6|15783.6|15801.3|15783.3|15801.6|15783.6|15800.7|15782.7|0
1623024690000|2021-06-07 00:11:30|15801|15783|15801|15783|15801.3|15783.3|15800.7|15782.7|0
1623024700000|2021-06-07 00:11:40|15801.3|15783.3|15802.6|15784.6|15802.6|15784.6|15800.7|15782.7|0
1623024710000|2021-06-07 00:11:50|15802|15784|15802|15784|15802.6|15784.6|15802|15784|0
1623024720000|2021-06-07 00:12:00|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.3|15784.3|0
1623024730000|2021-06-07 00:12:10|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|0
1623024740000|2021-06-07 00:12:20|15803.6|15785.6|15803.3|15785.3|15803.6|15785.6|15803.3|15785.3|0
1623024750000|2021-06-07 00:12:30|15803.9|15785.9|15803.3|15785.3|15803.9|15785.9|15803.3|15785.3|0
1623024760000|2021-06-07 00:12:40|15803.6|15785.6|15803.3|15785.3|15803.9|15785.9|15803.3|15785.3|0
1623024770000|2021-06-07 00:12:50|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1623024780000|2021-06-07 00:13:00|15802.9|15784.9|15802.6|15784.6|15802.9|15784.9|15802.6|15784.6|0
1623024790000|2021-06-07 00:13:10|15802|15784|15802|15784|15802|15784|15802|15784|0
1623024800000|2021-06-07 00:13:20|15801.6|15783.6|15801.3|15783.3|15801.6|15783.6|15801.3|15783.3|0
1623024810000|2021-06-07 00:13:30|15801.6|15783.6|15802|15784|15802|15784|15801.6|15783.6|0
1623024820000|2021-06-07 00:13:40|15801.6|15783.6|15801.3|15783.3|15801.6|15783.6|15801.3|15783.3|0
1623024830000|2021-06-07 00:13:50|15802|15784|15802|15784|15802|15784|15802|15784|0
1623024840000|2021-06-07 00:14:00|15801.6|15783.6|15801.3|15783.3|15802|15784|15801.3|15783.3|0
1623024860000|2021-06-07 00:14:20|15801|15783|15800.7|15782.7|15801|15783|15800|15782|0
1623024870000|2021-06-07 00:14:30|15800|15782|15800|15782|15800|15782|15799.7|15781.7|0
1623024880000|2021-06-07 00:14:40|15799.7|15781.7|15798.1|15780.1|15799.7|15781.7|15798.1|15780.1|0
1623024890000|2021-06-07 00:14:50|15798.4|15780.4|15798.7|15780.7|15798.7|15780.7|15798.1|15780.1|0
1623024900000|2021-06-07 00:15:00|15799.4|15781.4|15798.7|15780.7|15799.4|15781.4|15798.7|15780.7|0
1623024910000|2021-06-07 00:15:10|15798.1|15780.1|15799.4|15781.4|15800|15782|15798.1|15780.1|0
1623024920000|2021-06-07 00:15:20|15799|15781|15798.7|15780.7|15799.4|15781.4|15798.7|15780.7|0
1623024930000|2021-06-07 00:15:30|15799.4|15781.4|15799.4|15781.4|15800|15782|15799.4|15781.4|0
1623024940000|2021-06-07 00:15:40|15800|15782|15799.4|15781.4|15800.7|15782.7|15799.4|15781.4|0
1623024950000|2021-06-07 00:15:50|15798.8|15780.8|15799.4|15781.4|15799.4|15781.4|15798.8|15780.8|0
1623024960000|2021-06-07 00:16:00|15799.7|15781.7|15799.4|15781.4|15800.1|15782.1|15799.4|15781.4|0
1623024970000|2021-06-07 00:16:10|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|0
1623024980000|2021-06-07 00:16:20|15799.1|15781.1|15799.4|15781.4|15799.4|15781.4|15799.1|15781.1|0
1623024990000|2021-06-07 00:16:30|15799.1|15781.1|15799.4|15781.4|15799.4|15781.4|15798.8|15780.8|0
1623025000000|2021-06-07 00:16:40|15799.1|15781.1|15799.7|15781.7|15799.7|15781.7|15798.8|15780.8|0
1623025010000|2021-06-07 00:16:50|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|15798.8|15780.8|0
1623025020000|2021-06-07 00:17:00|15799.1|15781.1|15798.8|15780.8|15799.4|15781.4|15798.8|15780.8|0
1623025030000|2021-06-07 00:17:10|15798.1|15780.1|15798.1|15780.1|15798.4|15780.4|15798.1|15780.1|0
1623025040000|2021-06-07 00:17:20|15798.4|15780.4|15798.8|15780.8|15799.4|15781.4|15798.4|15780.4|0
1623025060000|2021-06-07 00:17:40|15798.1|15780.1|15798.8|15780.8|15798.8|15780.8|15798.1|15780.1|0
1623025070000|2021-06-07 00:17:50|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|0
1623025080000|2021-06-07 00:18:00|15799.1|15781.1|15798.8|15780.8|15799.4|15781.4|15798.8|15780.8|0
1623025090000|2021-06-07 00:18:10|15799.4|15781.4|15798.8|15780.8|15799.4|15781.4|15798.8|15780.8|0
1623025100000|2021-06-07 00:18:20|15799.1|15781.1|15798.1|15780.1|15799.1|15781.1|15798.1|15780.1|0
1623025110000|2021-06-07 00:18:30|15797.5|15779.5|15797.5|15779.5|15797.8|15779.8|15797.5|15779.5|0
1623025120000|2021-06-07 00:18:40|15797.8|15779.8|15798.1|15780.1|15798.1|15780.1|15797.8|15779.8|0
1623025130000|2021-06-07 00:18:50|15797.8|15779.8|15796.8|15778.8|15797.8|15779.8|15796.8|15778.8|0
1623025140000|2021-06-07 00:19:00|15796.1|15778.1|15796.1|15778.1|15796.8|15778.8|15795.5|15777.5|0
1623025150000|2021-06-07 00:19:10|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15793.5|15775.5|0
1623025160000|2021-06-07 00:19:20|15794.2|15776.2|15794.8|15776.8|15794.8|15776.8|15794.2|15776.2|0
1623025170000|2021-06-07 00:19:30|15794.5|15776.5|15794.2|15776.2|15794.8|15776.8|15793.5|15775.5|0
1623025180000|2021-06-07 00:19:40|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|0
1623025190000|2021-06-07 00:19:50|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.5|15775.5|0
1623025200000|2021-06-07 00:20:00|15794.2|15776.2|15793.5|15775.5|15794.2|15776.2|15792.9|15774.9|0
1623025210000|2021-06-07 00:20:10|15794.2|15776.2|15792.9|15774.9|15794.2|15776.2|15792.9|15774.9|0
1623025220000|2021-06-07 00:20:20|15792.5|15774.5|15793.2|15775.2|15793.5|15775.5|15792.2|15774.2|0
1623025230000|2021-06-07 00:20:30|15792.9|15774.9|15792.9|15774.9|15793.5|15775.5|15792.9|15774.9|0
1623025240000|2021-06-07 00:20:40|15793.2|15775.2|15793.5|15775.5|15793.5|15775.5|15792.9|15774.9|0
1623025260000|2021-06-07 00:21:00|15792.9|15774.9|15792.2|15774.2|15793.5|15775.5|15791.6|15773.6|0
1623025270000|2021-06-07 00:21:10|15792.9|15774.9|15792.2|15774.2|15792.9|15774.9|15792.2|15774.2|0
1623025280000|2021-06-07 00:21:20|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|0
1623025290000|2021-06-07 00:21:30|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|15791.6|15773.6|0
1623025310000|2021-06-07 00:21:50|15791.9|15773.9|15792.2|15774.2|15792.2|15774.2|15791.6|15773.6|0
1623025320000|2021-06-07 00:22:00|15791.9|15773.9|15790.3|15772.3|15792.2|15774.2|15789.6|15771.6|0
1623025330000|2021-06-07 00:22:10|15790.6|15772.6|15790.3|15772.3|15790.9|15772.9|15789.6|15771.6|0
1623025340000|2021-06-07 00:22:20|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|15790.3|15772.3|0
1623025370000|2021-06-07 00:22:50|15790.3|15772.3|15789.6|15771.6|15790.3|15772.3|15789.6|15771.6|0
1623025380000|2021-06-07 00:23:00|15789.9|15771.9|15789.3|15771.3|15789.9|15771.9|15789|15771|0
1623025390000|2021-06-07 00:23:10|15789|15771|15789.6|15771.6|15789.6|15771.6|15789|15771|0
1623025400000|2021-06-07 00:23:20|15789|15771|15790.9|15772.9|15790.9|15772.9|15789|15771|0
1623025420000|2021-06-07 00:23:40|15790.6|15772.6|15790.9|15772.9|15790.9|15772.9|15790.3|15772.3|0
1623025430000|2021-06-07 00:23:50|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1623025440000|2021-06-07 00:24:00|15790.4|15772.4|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1623025450000|2021-06-07 00:24:10|15791.1|15773.1|15790.8|15772.8|15791.4|15773.4|15790.1|15772.1|0
1623025470000|2021-06-07 00:24:30|15791.1|15773.1|15791.1|15773.1|15791.1|15773.1|15790.8|15772.8|0
1623025480000|2021-06-07 00:24:40|15791.4|15773.4|15790.8|15772.8|15791.4|15773.4|15790.8|15772.8|0
1623025490000|2021-06-07 00:24:50|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15790.8|15772.8|0
1623025500000|2021-06-07 00:25:00|15791.1|15773.1|15790.8|15772.8|15791.4|15773.4|15790.8|15772.8|0
1623025510000|2021-06-07 00:25:10|15791.4|15773.4|15790.8|15772.8|15791.4|15773.4|15790.8|15772.8|0
1623025520000|2021-06-07 00:25:20|15791.1|15773.1|15789.4|15771.4|15791.1|15773.1|15789.4|15771.4|0
1623025540000|2021-06-07 00:25:40|15789.1|15771.1|15789.4|15771.4|15789.4|15771.4|15788.8|15770.8|0
1623025550000|2021-06-07 00:25:50|15790.1|15772.1|15789.4|15771.4|15790.1|15772.1|15789.4|15771.4|0
1623025560000|2021-06-07 00:26:00|15789.1|15771.1|15789.4|15771.4|15790.1|15772.1|15788.8|15770.8|0
1623025580000|2021-06-07 00:26:20|15790.1|15772.1|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1623025590000|2021-06-07 00:26:30|15790.4|15772.4|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1623025600000|2021-06-07 00:26:40|15790.4|15772.4|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1623025610000|2021-06-07 00:26:50|15790.4|15772.4|15791.4|15773.4|15791.4|15773.4|15790.4|15772.4|0
1623025630000|2021-06-07 00:27:10|15791.1|15773.1|15790.8|15772.8|15791.1|15773.1|15790.8|15772.8|0
1623025650000|2021-06-07 00:27:30|15790.1|15772.1|15790.1|15772.1|15790.4|15772.4|15790.1|15772.1|0
1623025660000|2021-06-07 00:27:40|15790.4|15772.4|15790.8|15772.8|15790.8|15772.8|15790.4|15772.4|0
1623025670000|2021-06-07 00:27:50|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623025680000|2021-06-07 00:28:00|15791.7|15773.7|15791.4|15773.4|15791.7|15773.7|15791.4|15773.4|0
1623025690000|2021-06-07 00:28:10|15791.7|15773.7|15792.1|15774.1|15792.1|15774.1|15791.4|15773.4|0
1623025700000|2021-06-07 00:28:20|15791.7|15773.7|15792.1|15774.1|15792.1|15774.1|15791.4|15773.4|0
1623025740000|2021-06-07 00:29:00|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623025750000|2021-06-07 00:29:10|15793.4|15775.4|15792.7|15774.7|15793.4|15775.4|15792.7|15774.7|0
1623025760000|2021-06-07 00:29:20|15792.1|15774.1|15792.1|15774.1|15792.4|15774.4|15792.1|15774.1|0
1623025780000|2021-06-07 00:29:40|15791.4|15773.4|15792.1|15774.1|15792.1|15774.1|15791.4|15773.4|0
1623025800000|2021-06-07 00:30:00|15791.7|15773.7|15790.8|15772.8|15792.1|15774.1|15790.1|15772.1|0
1623025810000|2021-06-07 00:30:10|15790.4|15772.4|15790.1|15772.1|15790.4|15772.4|15790.1|15772.1|0
1623025820000|2021-06-07 00:30:20|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623025830000|2021-06-07 00:30:30|15792.1|15774.1|15792.7|15774.7|15792.7|15774.7|15792.1|15774.1|0
1623025840000|2021-06-07 00:30:40|15792.4|15774.4|15792.4|15774.4|15792.7|15774.7|15792.1|15774.1|0
1623025850000|2021-06-07 00:30:50|15792.1|15774.1|15791.4|15773.4|15792.1|15774.1|15791.4|15773.4|0
1623025860000|2021-06-07 00:31:00|15791.7|15773.7|15791.4|15773.4|15792.1|15774.1|15791.4|15773.4|0
1623025870000|2021-06-07 00:31:10|15791.1|15773.1|15791.4|15773.4|15791.4|15773.4|15790.8|15772.8|0
1623025880000|2021-06-07 00:31:20|15790.8|15772.8|15790.8|15772.8|15791.4|15773.4|15790.8|15772.8|0
1623025890000|2021-06-07 00:31:30|15791.1|15773.1|15791.4|15773.4|15791.4|15773.4|15790.8|15772.8|0
1623025900000|2021-06-07 00:31:40|15791.1|15773.1|15790.1|15772.1|15791.1|15773.1|15790.1|15772.1|0
1623025930000|2021-06-07 00:32:10|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1623025940000|2021-06-07 00:32:20|15789.4|15771.4|15790.1|15772.1|15790.1|15772.1|15789.4|15771.4|0
1623025950000|2021-06-07 00:32:30|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.4|15771.4|0
1623025960000|2021-06-07 00:32:40|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1623025970000|2021-06-07 00:32:50|15791.1|15773.1|15790.8|15772.8|15791.7|15773.7|15790.8|15772.8|0
1623025980000|2021-06-07 00:33:00|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623026020000|2021-06-07 00:33:40|15791|15773|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623026030000|2021-06-07 00:33:50|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1623026040000|2021-06-07 00:34:00|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|0
1623026050000|2021-06-07 00:34:10|15791.9|15773.9|15792.9|15774.9|15792.9|15774.9|15791.9|15773.9|0
1623026060000|2021-06-07 00:34:20|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026070000|2021-06-07 00:34:30|15793.2|15775.2|15792.9|15774.9|15793.6|15775.6|15792.3|15774.3|0
1623026080000|2021-06-07 00:34:40|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026090000|2021-06-07 00:34:50|15792.6|15774.6|15793.6|15775.6|15793.9|15775.9|15792.3|15774.3|0
1623026100000|2021-06-07 00:35:00|15792.9|15774.9|15793.6|15775.6|15794.2|15776.2|15792.9|15774.9|0
1623026110000|2021-06-07 00:35:10|15793.2|15775.2|15793.6|15775.6|15793.6|15775.6|15792.9|15774.9|0
1623026120000|2021-06-07 00:35:20|15793.2|15775.2|15792.9|15774.9|15793.6|15775.6|15792.9|15774.9|0
1623026130000|2021-06-07 00:35:30|15792.3|15774.3|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1623026150000|2021-06-07 00:35:50|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|0
1623026160000|2021-06-07 00:36:00|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623026170000|2021-06-07 00:36:10|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623026190000|2021-06-07 00:36:30|15791.3|15773.3|15791|15773|15791.6|15773.6|15791|15773|0
1623026200000|2021-06-07 00:36:40|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1623026260000|2021-06-07 00:37:40|15791.3|15773.3|15791.3|15773.3|15791.6|15773.6|15791.3|15773.3|0
1623026270000|2021-06-07 00:37:50|15791|15773|15791|15773|15791.6|15773.6|15791|15773|0
1623026290000|2021-06-07 00:38:10|15791.3|15773.3|15791|15773|15791.6|15773.6|15791|15773|0
1623026300000|2021-06-07 00:38:20|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623026360000|2021-06-07 00:39:20|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623026380000|2021-06-07 00:39:40|15792.3|15774.3|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623026400000|2021-06-07 00:40:00|15792.3|15774.3|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623026420000|2021-06-07 00:40:20|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623026430000|2021-06-07 00:40:30|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623026440000|2021-06-07 00:40:40|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1623026470000|2021-06-07 00:41:10|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623026480000|2021-06-07 00:41:20|15791.9|15773.9|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623026490000|2021-06-07 00:41:30|15791.9|15773.9|15792.3|15774.3|15792.3|15774.3|15791.9|15773.9|0
1623026510000|2021-06-07 00:41:50|15792.6|15774.6|15792.6|15774.6|15792.9|15774.9|15792.3|15774.3|0
1623026520000|2021-06-07 00:42:00|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026530000|2021-06-07 00:42:10|15792.6|15774.6|15792.3|15774.3|15792.6|15774.6|15792.3|15774.3|0
1623026540000|2021-06-07 00:42:20|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|0
1623026550000|2021-06-07 00:42:30|15792.3|15774.3|15791.6|15773.6|15792.6|15774.6|15791.6|15773.6|0
1623026560000|2021-06-07 00:42:40|15791.9|15773.9|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623026570000|2021-06-07 00:42:50|15791.6|15773.6|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623026580000|2021-06-07 00:43:00|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623026590000|2021-06-07 00:43:10|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|0
1623026600000|2021-06-07 00:43:20|15792.3|15774.3|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026610000|2021-06-07 00:43:30|15793.6|15775.6|15794.2|15776.2|15794.2|15776.2|15793.6|15775.6|0
1623026620000|2021-06-07 00:43:40|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|0
1623026630000|2021-06-07 00:43:50|15794.2|15776.2|15794.9|15776.9|15794.9|15776.9|15794.2|15776.2|0
1623026650000|2021-06-07 00:44:10|15795.5|15777.5|15796.2|15778.2|15796.2|15778.2|15795.5|15777.5|0
1623026660000|2021-06-07 00:44:20|15795.5|15777.5|15794.9|15776.9|15796.2|15778.2|15794.9|15776.9|0
1623026670000|2021-06-07 00:44:30|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15793.9|15775.9|0
1623026690000|2021-06-07 00:44:50|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.2|15776.2|0
1623026700000|2021-06-07 00:45:00|15794.9|15776.9|15794.2|15776.2|15794.9|15776.9|15794.2|15776.2|0
1623026710000|2021-06-07 00:45:10|15794.6|15776.6|15794.6|15776.6|15794.9|15776.9|15794.6|15776.6|0
1623026720000|2021-06-07 00:45:20|15794.2|15776.2|15794.2|15776.2|15794.6|15776.6|15794.2|15776.2|0
1623026760000|2021-06-07 00:46:00|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1623026770000|2021-06-07 00:46:10|15793.9|15775.9|15792.9|15774.9|15793.9|15775.9|15792.9|15774.9|0
1623026780000|2021-06-07 00:46:20|15793.2|15775.2|15793.6|15775.6|15793.6|15775.6|15793.2|15775.2|0
1623026800000|2021-06-07 00:46:40|15793.2|15775.2|15792.9|15774.9|15793.2|15775.2|15792.9|15774.9|0
1623026810000|2021-06-07 00:46:50|15792.3|15774.3|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026820000|2021-06-07 00:47:00|15792.6|15774.6|15791.6|15773.6|15792.6|15774.6|15791.6|15773.6|0
1623026830000|2021-06-07 00:47:10|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.6|15773.6|0
1623026840000|2021-06-07 00:47:20|15791.6|15773.6|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623026900000|2021-06-07 00:48:20|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026910000|2021-06-07 00:48:30|15792.6|15774.6|15792.6|15774.6|15792.9|15774.9|15792.6|15774.6|0
1623026920000|2021-06-07 00:48:40|15792.9|15774.9|15792.6|15774.6|15792.9|15774.9|15792.3|15774.3|0
1623026930000|2021-06-07 00:48:50|15792.3|15774.3|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623026940000|2021-06-07 00:49:00|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|0
1623026960000|2021-06-07 00:49:20|15792.6|15774.6|15792.3|15774.3|15792.6|15774.6|15792.3|15774.3|0
1623026970000|2021-06-07 00:49:30|15792.6|15774.6|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1623026980000|2021-06-07 00:49:40|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.6|15774.6|0
1623026990000|2021-06-07 00:49:50|15792.6|15774.6|15792.6|15774.6|15792.9|15774.9|15792.6|15774.6|0
1623027000000|2021-06-07 00:50:00|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623027020000|2021-06-07 00:50:20|15792.6|15774.6|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1623027030000|2021-06-07 00:50:30|15791.9|15773.9|15792.9|15774.9|15792.9|15774.9|15791.9|15773.9|0
1623027050000|2021-06-07 00:50:50|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623027060000|2021-06-07 00:51:00|15792.6|15774.6|15791.6|15773.6|15792.6|15774.6|15791.6|15773.6|0
1623027070000|2021-06-07 00:51:10|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623027080000|2021-06-07 00:51:20|15791.9|15773.9|15792.3|15774.3|15792.3|15774.3|15791.9|15773.9|0
1623027090000|2021-06-07 00:51:30|15791.9|15773.9|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623027110000|2021-06-07 00:51:50|15791.9|15773.9|15791.6|15773.6|15791.9|15773.9|15791.6|15773.6|0
1623027120000|2021-06-07 00:52:00|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1623027130000|2021-06-07 00:52:10|15791.6|15773.6|15791|15773|15791.6|15773.6|15791|15773|0
1623027150000|2021-06-07 00:52:30|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623027160000|2021-06-07 00:52:40|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1623027170000|2021-06-07 00:52:50|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|15791.6|15773.6|0
1623027180000|2021-06-07 00:53:00|15791.9|15773.9|15791.6|15773.6|15791.9|15773.9|15791.6|15773.6|0
1623027210000|2021-06-07 00:53:30|15791|15773|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1623027220000|2021-06-07 00:53:40|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623027240000|2021-06-07 00:54:00|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1623027290000|2021-06-07 00:54:50|15790.6|15772.6|15790.3|15772.3|15790.6|15772.6|15790.3|15772.3|0
1623027300000|2021-06-07 00:55:00|15791|15773|15791|15773|15791|15773|15790.3|15772.3|0
1623027320000|2021-06-07 00:55:20|15790.3|15772.3|15791|15773|15791|15773|15790.3|15772.3|0
1623027330000|2021-06-07 00:55:30|15790.3|15772.3|15790.3|15772.3|15791|15773|15790.3|15772.3|0
1623027340000|2021-06-07 00:55:40|15790|15772|15789.7|15771.7|15790|15772|15789.7|15771.7|0
1623027350000|2021-06-07 00:55:50|15789|15771|15788.4|15770.4|15789|15771|15788.4|15770.4|0
1623027360000|2021-06-07 00:56:00|15788|15770|15787.7|15769.7|15788.4|15770.4|15787.7|15769.7|0
1623027370000|2021-06-07 00:56:10|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|15787.7|15769.7|0
1623027380000|2021-06-07 00:56:20|15789|15771|15789|15771|15789|15771|15789|15771|0
1623027400000|2021-06-07 00:56:40|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|0
1623027410000|2021-06-07 00:56:50|15788.7|15770.7|15789|15771|15789|15771|15788.7|15770.7|0
1623027430000|2021-06-07 00:57:10|15789.3|15771.3|15789.7|15771.7|15789.7|15771.7|15789.3|15771.3|0
1623027440000|2021-06-07 00:57:20|15790|15772|15789|15771|15790|15772|15789|15771|0
1623027460000|2021-06-07 00:57:40|15789.7|15771.7|15789.7|15771.7|15789.7|15771.7|15789.7|15771.7|0
1623027480000|2021-06-07 00:58:00|15789.3|15771.3|15789|15771|15789.7|15771.7|15789|15771|0
1623027500000|2021-06-07 00:58:20|15789.3|15771.3|15789.7|15771.7|15789.7|15771.7|15789.3|15771.3|0
1623027510000|2021-06-07 00:58:30|15789.3|15771.3|15789.7|15771.7|15789.7|15771.7|15789|15771|0
1623027530000|2021-06-07 00:58:50|15789.3|15771.3|15789.7|15771.7|15789.7|15771.7|15789|15771|0
1623027550000|2021-06-07 00:59:10|15790|15772|15790.3|15772.3|15790.3|15772.3|15789.7|15771.7|0
1623027560000|2021-06-07 00:59:20|15791|15773|15791|15773|15791|15773|15791|15773|0
1623027570000|2021-06-07 00:59:30|15791.3|15773.3|15791|15773|15791.6|15773.6|15791|15773|0
1623027580000|2021-06-07 00:59:40|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623027590000|2021-06-07 00:59:50|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791.3|15773.3|0
1623027600000|2021-06-07 01:00:00|15791|15773|15766.6|15762.6|15791.6|15773.6|15766.6|15762.6|3
1623027630000|2021-06-07 01:00:30|15765.6|15761.6|15762.1|15758.1|15774.1|15770.1|15762.1|15758.1|33
1623027640000|2021-06-07 01:00:40|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|6
1623027650000|2021-06-07 01:00:50|15766.6|15762.6|15762.1|15758.1|15766.6|15762.6|15762.1|15758.1|10
1623027660000|2021-06-07 01:01:00|15766.6|15762.6|15762.1|15758.1|15766.6|15762.6|15762.1|15758.1|4
1623027670000|2021-06-07 01:01:10|15766.6|15762.6|15765.6|15761.6|15766.6|15762.6|15765.6|15761.6|6
1623027680000|2021-06-07 01:01:20|15763.1|15759.1|15764.6|15760.6|15765.6|15761.6|15763.1|15759.1|22
1623027690000|2021-06-07 01:01:30|15765.1|15761.1|15769.1|15765.1|15769.1|15765.1|15765.1|15761.1|32
1623027700000|2021-06-07 01:01:40|15768.1|15764.1|15767.1|15763.1|15771.1|15767.1|15766.1|15762.1|51
1623027710000|2021-06-07 01:01:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623027740000|2021-06-07 01:02:20|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|2
1623027750000|2021-06-07 01:02:30|||||||||1
1623027780000|2021-06-07 01:03:00|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623027790000|2021-06-07 01:03:10|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623027800000|2021-06-07 01:03:20|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|12
1623027820000|2021-06-07 01:03:40|15765.6|15761.6|15767.1|15763.1|15769.1|15765.1|15765.6|15761.6|14
1623027840000|2021-06-07 01:04:00|15769.1|15765.1|15769.1|15765.1|15770.1|15766.1|15769.1|15765.1|23
1623027850000|2021-06-07 01:04:10|15767.6|15763.6|15769.1|15765.1|15769.1|15765.1|15767.6|15763.6|20
1623027860000|2021-06-07 01:04:20|15767.6|15763.6|15769.1|15765.1|15769.1|15765.1|15767.6|15763.6|17
1623027870000|2021-06-07 01:04:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|3
1623027900000|2021-06-07 01:05:00|15769.1|15765.1|15770.6|15766.6|15770.6|15766.6|15769.1|15765.1|7
1623027910000|2021-06-07 01:05:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|2
1623027920000|2021-06-07 01:05:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1623027930000|2021-06-07 01:05:30|15769.6|15765.6|15767.6|15763.6|15769.6|15765.6|15767.6|15763.6|5
1623027940000|2021-06-07 01:05:40|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|3
1623027980000|2021-06-07 01:06:20|15769.6|15765.6|15769.1|15765.1|15771.6|15767.6|15769.1|15765.1|17
1623027990000|2021-06-07 01:06:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15
1623028000000|2021-06-07 01:06:40|15769.1|15765.1|15762.6|15758.6|15769.1|15765.1|15762.6|15758.6|60
1623028010000|2021-06-07 01:06:50|||||||||2
1623028030000|2021-06-07 01:07:10|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|5
1623028040000|2021-06-07 01:07:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|3
1623028060000|2021-06-07 01:07:40|15762.6|15758.6|15763.1|15759.1|15763.1|15759.1|15761.1|15757.1|18
1623028080000|2021-06-07 01:08:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623028100000|2021-06-07 01:08:20|||||||||2
1623028120000|2021-06-07 01:08:40|15759.6|15755.6|15756.6|15752.6|15759.6|15755.6|15756.6|15752.6|33
1623028130000|2021-06-07 01:08:50|15755.6|15751.6|15755.1|15751.1|15755.6|15751.6|15755.1|15751.1|5
1623028140000|2021-06-07 01:09:00|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|8
1623028150000|2021-06-07 01:09:10|15755.6|15751.6|15756.1|15752.1|15756.1|15752.1|15755.6|15751.6|11
1623028160000|2021-06-07 01:09:20|15756.6|15752.6|15752.6|15748.6|15756.6|15752.6|15752.6|15748.6|13
1623028170000|2021-06-07 01:09:30|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623028180000|2021-06-07 01:09:40|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623028210000|2021-06-07 01:10:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|4
1623028230000|2021-06-07 01:10:30|15752.6|15748.6|15753.6|15749.6|15753.6|15749.6|15752.6|15748.6|3
1623028240000|2021-06-07 01:10:40|15756.1|15752.1|15755.6|15751.6|15756.1|15752.1|15755.6|15751.6|4
1623028250000|2021-06-07 01:10:50|||||||||2
1623028260000|2021-06-07 01:11:00|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623028270000|2021-06-07 01:11:10|15755.1|15751.1|15756.6|15752.6|15756.6|15752.6|15755.1|15751.1|7
1623028280000|2021-06-07 01:11:20|||||||||2
1623028300000|2021-06-07 01:11:40|15763.1|15759.1|15761.1|15757.1|15763.1|15759.1|15761.1|15757.1|4
1623028320000|2021-06-07 01:12:00|15762.1|15758.1|15761.1|15757.1|15762.1|15758.1|15760.1|15756.1|3
1623028330000|2021-06-07 01:12:10|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623028340000|2021-06-07 01:12:20|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|4
1623028350000|2021-06-07 01:12:30|15760.6|15756.6|15759.1|15755.1|15760.6|15756.6|15759.1|15755.1|5
1623028360000|2021-06-07 01:12:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|5
1623028370000|2021-06-07 01:12:50|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1623028380000|2021-06-07 01:13:00|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|2
1623028390000|2021-06-07 01:13:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623028410000|2021-06-07 01:13:30|||||||||3
1623028420000|2021-06-07 01:13:40|15757.6|15753.6|15755.1|15751.1|15757.6|15753.6|15755.1|15751.1|9
1623028430000|2021-06-07 01:13:50|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623028440000|2021-06-07 01:14:00|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|1
1623028450000|2021-06-07 01:14:10|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|2
1623028460000|2021-06-07 01:14:20|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|4
1623028480000|2021-06-07 01:14:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|5
1623028490000|2021-06-07 01:14:50|15753.1|15749.1|15754.6|15750.6|15754.6|15750.6|15753.1|15749.1|2
1623028500000|2021-06-07 01:15:00|15755.6|15751.6|15753.1|15749.1|15755.6|15751.6|15752.6|15748.6|7
1623028510000|2021-06-07 01:15:10|15756.1|15752.1|15753.6|15749.6|15756.1|15752.1|15753.6|15749.6|2
1623028520000|2021-06-07 01:15:20|15757.6|15753.6|15753.1|15749.1|15759.1|15755.1|15753.1|15749.1|10
1623028540000|2021-06-07 01:15:40|15756.6|15752.6|15757.1|15753.1|15757.1|15753.1|15756.6|15752.6|4
1623028550000|2021-06-07 01:15:50|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623028560000|2021-06-07 01:16:00|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623028580000|2021-06-07 01:16:20|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623028590000|2021-06-07 01:16:30|15758.1|15754.1|15762.6|15758.6|15762.6|15758.6|15758.1|15754.1|6
1623028600000|2021-06-07 01:16:40|15763.1|15759.1|15763.6|15759.6|15763.6|15759.6|15761.1|15757.1|19
1623028610000|2021-06-07 01:16:50|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|4
1623028630000|2021-06-07 01:17:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|5
1623028640000|2021-06-07 01:17:20|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|4
1623028660000|2021-06-07 01:17:40|||||||||2
1623028670000|2021-06-07 01:17:50|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623028680000|2021-06-07 01:18:00|15763.6|15759.6|15764.1|15760.1|15765.1|15761.1|15763.6|15759.6|5
1623028690000|2021-06-07 01:18:10|||||||||2
1623028700000|2021-06-07 01:18:20|15765.1|15761.1|15766.6|15762.6|15766.6|15762.6|15765.1|15761.1|3
1623028720000|2021-06-07 01:18:40|15765.6|15761.6|15767.1|15763.1|15767.6|15763.6|15765.6|15761.6|6
1623028740000|2021-06-07 01:19:00|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|5
1623028750000|2021-06-07 01:19:10|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623028760000|2021-06-07 01:19:20|15765.6|15761.6|15765.1|15761.1|15765.6|15761.6|15764.1|15760.1|6
1623028770000|2021-06-07 01:19:30|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|2
1623028800000|2021-06-07 01:20:00|15769.6|15765.6|15768.1|15764.1|15769.6|15765.6|15768.1|15764.1|6
1623028810000|2021-06-07 01:20:10|||||||||3
1623028830000|2021-06-07 01:20:30|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|5
1623028840000|2021-06-07 01:20:40|15768.1|15764.1|15768.6|15764.6|15768.6|15764.6|15768.1|15764.1|2
1623028860000|2021-06-07 01:21:00|15768.1|15764.1|15768.6|15764.6|15768.6|15764.6|15768.1|15764.1|5
1623028890000|2021-06-07 01:21:30|15769.1|15765.1|15770.1|15766.1|15770.1|15766.1|15769.1|15765.1|23
1623028900000|2021-06-07 01:21:40|15769.1|15765.1|15768.6|15764.6|15770.1|15766.1|15768.6|15764.6|40
1623028910000|2021-06-07 01:21:50|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|4
1623028920000|2021-06-07 01:22:00|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|4
1623028940000|2021-06-07 01:22:20|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623028950000|2021-06-07 01:22:30|||||||||4
1623028960000|2021-06-07 01:22:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|2
1623028970000|2021-06-07 01:22:50|15769.1|15765.1|15767.6|15763.6|15769.1|15765.1|15767.6|15763.6|4
1623028990000|2021-06-07 01:23:10|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623029000000|2021-06-07 01:23:20|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623029010000|2021-06-07 01:23:30|||||||||2
1623029020000|2021-06-07 01:23:40|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|9
1623029030000|2021-06-07 01:23:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|4
1623029040000|2021-06-07 01:24:00|15770.1|15766.1|15770.6|15766.6|15770.6|15766.6|15769.6|15765.6|28
1623029050000|2021-06-07 01:24:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623029060000|2021-06-07 01:24:20|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.6|15765.6|4
1623029070000|2021-06-07 01:24:30|15771.1|15767.1|15772.1|15768.1|15772.1|15768.1|15771.1|15767.1|5
1623029110000|2021-06-07 01:25:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|2
1623029120000|2021-06-07 01:25:20|||||||||2
1623029130000|2021-06-07 01:25:30|||||||||1
1623029140000|2021-06-07 01:25:40|15769.6|15765.6|15770.1|15766.1|15770.6|15766.6|15769.6|15765.6|12
1623029150000|2021-06-07 01:25:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623029170000|2021-06-07 01:26:10|15770.6|15766.6|15770.1|15766.1|15770.6|15766.6|15770.1|15766.1|6
1623029180000|2021-06-07 01:26:20|||||||||1
1623029190000|2021-06-07 01:26:30|15769.6|15765.6|15770.6|15766.6|15770.6|15766.6|15769.6|15765.6|8
1623029200000|2021-06-07 01:26:40|15772.6|15768.6|15770.6|15766.6|15772.6|15768.6|15770.6|15766.6|12
1623029240000|2021-06-07 01:27:20|||||||||2
1623029250000|2021-06-07 01:27:30|||||||||1
1623029260000|2021-06-07 01:27:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623029270000|2021-06-07 01:27:50|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|3
1623029290000|2021-06-07 01:28:10|||||||||1
1623029300000|2021-06-07 01:28:20|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623029310000|2021-06-07 01:28:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623029320000|2021-06-07 01:28:40|15770.1|15766.1|15770.6|15766.6|15770.6|15766.6|15770.1|15766.1|3
1623029330000|2021-06-07 01:28:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623029340000|2021-06-07 01:29:00|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|3
1623029370000|2021-06-07 01:29:30|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|5
1623029380000|2021-06-07 01:29:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623029390000|2021-06-07 01:29:50|||||||||11
1623029400000|2021-06-07 01:30:00|15770.1|15766.1|15770.1|15766.1|15772.6|15768.6|15768.6|15764.6|36
1623029410000|2021-06-07 01:30:10|15772.1|15768.1|15767.6|15763.6|15772.1|15768.1|15767.6|15763.6|14
1623029420000|2021-06-07 01:30:20|15767.1|15763.1|15767.1|15763.1|15767.6|15763.6|15767.1|15763.1|8
1623029430000|2021-06-07 01:30:30|15766.1|15762.1|15767.1|15763.1|15767.1|15763.1|15766.1|15762.1|7
1623029440000|2021-06-07 01:30:40|15768.6|15764.6|15767.6|15763.6|15768.6|15764.6|15767.6|15763.6|4
1623029450000|2021-06-07 01:30:50|||||||||2
1623029460000|2021-06-07 01:31:00|15763.6|15759.6|15765.1|15761.1|15765.1|15761.1|15763.6|15759.6|14
1623029470000|2021-06-07 01:31:10|15766.1|15762.1|15763.1|15759.1|15766.1|15762.1|15763.1|15759.1|11
1623029480000|2021-06-07 01:31:20|15762.6|15758.6|15761.1|15757.1|15762.6|15758.6|15761.1|15757.1|12
1623029490000|2021-06-07 01:31:30|15762.6|15758.6|15764.6|15760.6|15764.6|15760.6|15762.6|15758.6|5
1623029500000|2021-06-07 01:31:40|15765.6|15761.6|15765.6|15761.6|15766.1|15762.1|15765.6|15761.6|20
1623029510000|2021-06-07 01:31:50|15767.1|15763.1|15764.6|15760.6|15767.1|15763.1|15764.6|15760.6|11
1623029520000|2021-06-07 01:32:00|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15762.6|15758.6|7
1623029530000|2021-06-07 01:32:10|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|2
1623029540000|2021-06-07 01:32:20|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|3
1623029550000|2021-06-07 01:32:30|||||||||1
1623029560000|2021-06-07 01:32:40|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|2
1623029570000|2021-06-07 01:32:50|15763.6|15759.6|15765.1|15761.1|15765.1|15761.1|15763.6|15759.6|3
1623029580000|2021-06-07 01:33:00|15763.6|15759.6|15763.1|15759.1|15764.1|15760.1|15762.6|15758.6|6
1623029590000|2021-06-07 01:33:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|5
1623029600000|2021-06-07 01:33:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623029610000|2021-06-07 01:33:30|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|2
1623029620000|2021-06-07 01:33:40|15763.6|15759.6|15763.1|15759.1|15763.6|15759.6|15763.1|15759.1|2
1623029630000|2021-06-07 01:33:50|15764.6|15760.6|15762.1|15758.1|15764.6|15760.6|15762.1|15758.1|6
1623029640000|2021-06-07 01:34:00|15764.6|15760.6|15763.1|15759.1|15764.6|15760.6|15763.1|15759.1|4
1623029650000|2021-06-07 01:34:10|15763.6|15759.6|15761.6|15757.6|15763.6|15759.6|15761.6|15757.6|7
1623029660000|2021-06-07 01:34:20|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|4
1623029670000|2021-06-07 01:34:30|15762.6|15758.6|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|3
1623029690000|2021-06-07 01:34:50|||||||||1
1623029700000|2021-06-07 01:35:00|15759.1|15755.1|15755.6|15751.6|15759.1|15755.1|15755.6|15751.6|3
1623029710000|2021-06-07 01:35:10|15757.1|15753.1|15755.1|15751.1|15757.1|15753.1|15755.1|15751.1|2
1623029720000|2021-06-07 01:35:20|15755.6|15751.6|15755.6|15751.6|15756.6|15752.6|15755.6|15751.6|10
1623029730000|2021-06-07 01:35:30|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623029740000|2021-06-07 01:35:40|||||||||1
1623029750000|2021-06-07 01:35:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|3
1623029760000|2021-06-07 01:36:00|15754.6|15750.6|15756.1|15752.1|15756.1|15752.1|15752.1|15748.1|28
1623029770000|2021-06-07 01:36:10|15754.1|15750.1|15755.6|15751.6|15755.6|15751.6|15754.1|15750.1|3
1623029780000|2021-06-07 01:36:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623029790000|2021-06-07 01:36:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623029800000|2021-06-07 01:36:40|15754.6|15750.6|15755.1|15751.1|15755.1|15751.1|15754.6|15750.6|3
1623029810000|2021-06-07 01:36:50|15756.1|15752.1|15757.1|15753.1|15757.1|15753.1|15756.1|15752.1|3
1623029820000|2021-06-07 01:37:00|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15756.1|15752.1|7
1623029830000|2021-06-07 01:37:10|15758.1|15754.1|15759.6|15755.6|15759.6|15755.6|15758.1|15754.1|3
1623029840000|2021-06-07 01:37:20|15760.6|15756.6|15764.1|15760.1|15764.1|15760.1|15760.6|15756.6|19
1623029850000|2021-06-07 01:37:30|15765.1|15761.1|15762.6|15758.6|15765.1|15761.1|15762.6|15758.6|4
1623029860000|2021-06-07 01:37:40|||||||||1
1623029870000|2021-06-07 01:37:50|15761.6|15757.6|15763.1|15759.1|15763.1|15759.1|15761.6|15757.6|8
1623029880000|2021-06-07 01:38:00|15762.1|15758.1|15758.1|15754.1|15762.1|15758.1|15758.1|15754.1|7
1623029900000|2021-06-07 01:38:20|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15757.1|15753.1|4
1623029910000|2021-06-07 01:38:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|4
1623029940000|2021-06-07 01:39:00|15753.1|15749.1|15752.1|15748.1|15753.1|15749.1|15752.1|15748.1|4
1623029950000|2021-06-07 01:39:10|15753.6|15749.6|15753.1|15749.1|15753.6|15749.6|15753.1|15749.1|18
1623029960000|2021-06-07 01:39:20|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|16
1623029970000|2021-06-07 01:39:30|15759.1|15755.1|15755.1|15751.1|15759.1|15755.1|15755.1|15751.1|19
1623029980000|2021-06-07 01:39:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|2
1623029990000|2021-06-07 01:39:50|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1623030000000|2021-06-07 01:40:00|15751.1|15747.1|15749.1|15745.1|15751.1|15747.1|15748.6|15744.6|12
1623030010000|2021-06-07 01:40:10|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1623030020000|2021-06-07 01:40:20|15750.1|15746.1|15748.6|15744.6|15750.1|15746.1|15748.6|15744.6|3
1623030030000|2021-06-07 01:40:30|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1623030040000|2021-06-07 01:40:40|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|1
1623030050000|2021-06-07 01:40:50|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|2
1623030060000|2021-06-07 01:41:00|15748.6|15744.6|15749.6|15745.6|15749.6|15745.6|15748.6|15744.6|2
1623030090000|2021-06-07 01:41:30|15749.1|15745.1|15747.6|15743.6|15749.1|15745.1|15747.6|15743.6|5
1623030100000|2021-06-07 01:41:40|15749.1|15745.1|15747.1|15743.1|15749.1|15745.1|15747.1|15743.1|19
1623030110000|2021-06-07 01:41:50|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|2
1623030120000|2021-06-07 01:42:00|15746.6|15742.6|15746.1|15742.1|15746.6|15742.6|15746.1|15742.1|17
1623030140000|2021-06-07 01:42:20|15747.1|15743.1|15747.6|15743.6|15747.6|15743.6|15747.1|15743.1|5
1623030160000|2021-06-07 01:42:40|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|4
1623030170000|2021-06-07 01:42:50|15749.1|15745.1|15748.1|15744.1|15749.1|15745.1|15748.1|15744.1|3
1623030200000|2021-06-07 01:43:20|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|1
1623030210000|2021-06-07 01:43:30|15747.6|15743.6|15746.6|15742.6|15748.1|15744.1|15746.6|15742.6|9
1623030220000|2021-06-07 01:43:40|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|2
1623030230000|2021-06-07 01:43:50|||||||||5
1623030240000|2021-06-07 01:44:00|15746.6|15742.6|15747.6|15743.6|15747.6|15743.6|15746.1|15742.1|12
1623030250000|2021-06-07 01:44:10|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|2
1623030260000|2021-06-07 01:44:20|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1623030270000|2021-06-07 01:44:30|15747.1|15743.1|15746.6|15742.6|15747.1|15743.1|15746.1|15742.1|5
1623030280000|2021-06-07 01:44:40|15745.6|15741.6|15746.6|15742.6|15746.6|15742.6|15745.1|15741.1|7
1623030290000|2021-06-07 01:44:50|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623030300000|2021-06-07 01:45:00|15744.6|15740.6|15741.6|15737.6|15744.6|15740.6|15741.6|15737.6|10
1623030310000|2021-06-07 01:45:10|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1623030320000|2021-06-07 01:45:20|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|6
1623030330000|2021-06-07 01:45:30|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15738.6|15734.6|26
1623030340000|2021-06-07 01:45:40|15740.1|15736.1|15738.6|15734.6|15740.1|15736.1|15738.1|15734.1|13
1623030360000|2021-06-07 01:46:00|15737.6|15733.6|15736.1|15732.1|15737.6|15733.6|15736.1|15732.1|10
1623030370000|2021-06-07 01:46:10|15735.6|15731.6|15734.6|15730.6|15735.6|15731.6|15734.6|15730.6|14
1623030390000|2021-06-07 01:46:30|15733.6|15729.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|4
1623030400000|2021-06-07 01:46:40|15736.6|15732.6|15736.1|15732.1|15737.1|15733.1|15736.1|15732.1|7
1623030410000|2021-06-07 01:46:50|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|2
1623030420000|2021-06-07 01:47:00|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|4
1623030430000|2021-06-07 01:47:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1623030440000|2021-06-07 01:47:20|15729.1|15725.1|15730.1|15726.1|15731.1|15727.1|15729.1|15725.1|4
1623030450000|2021-06-07 01:47:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|3
1623030460000|2021-06-07 01:47:40|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1623030480000|2021-06-07 01:48:00|15731.6|15727.6|15732.1|15728.1|15732.1|15728.1|15729.6|15725.6|9
1623030490000|2021-06-07 01:48:10|15733.6|15729.6|15732.1|15728.1|15733.6|15729.6|15732.1|15728.1|3
1623030500000|2021-06-07 01:48:20|15730.1|15726.1|15732.1|15728.1|15732.1|15728.1|15729.1|15725.1|6
1623030510000|2021-06-07 01:48:30|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1623030520000|2021-06-07 01:48:40|15734.6|15730.6|15735.1|15731.1|15735.1|15731.1|15734.6|15730.6|3
1623030540000|2021-06-07 01:49:00|15734.6|15730.6|15733.1|15729.1|15734.6|15730.6|15733.1|15729.1|5
1623030580000|2021-06-07 01:49:40|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1623030590000|2021-06-07 01:49:50|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1
1623030610000|2021-06-07 01:50:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|2
1623030620000|2021-06-07 01:50:20|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1623030630000|2021-06-07 01:50:30|15738.1|15734.1|15738.6|15734.6|15738.6|15734.6|15738.1|15734.1|4
1623030640000|2021-06-07 01:50:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1623030670000|2021-06-07 01:51:10|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|3
1623030680000|2021-06-07 01:51:20|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1623030690000|2021-06-07 01:51:30|15734.1|15730.1|15734.6|15730.6|15734.6|15730.6|15734.1|15730.1|2
1623030700000|2021-06-07 01:51:40|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1623030720000|2021-06-07 01:52:00|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|2
1623030740000|2021-06-07 01:52:20|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1623030790000|2021-06-07 01:53:10|15737.1|15733.1|15735.6|15731.6|15737.1|15733.1|15735.6|15731.6|2
1623030800000|2021-06-07 01:53:20|||||||||1
1623030810000|2021-06-07 01:53:30|15736.1|15732.1|15733.1|15729.1|15736.1|15732.1|15733.1|15729.1|15
1623030830000|2021-06-07 01:53:50|15731.6|15727.6|15729.6|15725.6|15731.6|15727.6|15729.6|15725.6|7
1623030840000|2021-06-07 01:54:00|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15728.1|15724.1|13
1623030860000|2021-06-07 01:54:20|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|3
1623030880000|2021-06-07 01:54:40|15730.6|15726.6|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|2
1623030890000|2021-06-07 01:54:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|3
1623030900000|2021-06-07 01:55:00|||||||||3
1623030910000|2021-06-07 01:55:10|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|6
1623030930000|2021-06-07 01:55:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1623030940000|2021-06-07 01:55:40|15727.1|15723.1|15726.6|15722.6|15727.1|15723.1|15726.6|15722.6|3
1623030950000|2021-06-07 01:55:50|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|4
1623030960000|2021-06-07 01:56:00|15726.1|15722.1|15726.1|15722.1|15726.6|15722.6|15726.1|15722.1|3
1623030970000|2021-06-07 01:56:10|15726.6|15722.6|15727.6|15723.6|15729.1|15725.1|15726.6|15722.6|51
1623030980000|2021-06-07 01:56:20|15727.1|15723.1|15725.6|15721.6|15727.1|15723.1|15725.6|15721.6|11
1623031000000|2021-06-07 01:56:40|15728.1|15724.1|15729.6|15725.6|15729.6|15725.6|15728.1|15724.1|6
1623031020000|2021-06-07 01:57:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1623031030000|2021-06-07 01:57:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1623031040000|2021-06-07 01:57:20|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|5
1623031050000|2021-06-07 01:57:30|15724.1|15720.1|15722.1|15718.1|15724.1|15720.1|15722.1|15718.1|16
1623031070000|2021-06-07 01:57:50|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1623031090000|2021-06-07 01:58:10|15726.1|15722.1|15726.6|15722.6|15727.1|15723.1|15726.1|15722.1|5
1623031100000|2021-06-07 01:58:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1623031110000|2021-06-07 01:58:30|15728.1|15724.1|15729.6|15725.6|15729.6|15725.6|15728.1|15724.1|5
1623031130000|2021-06-07 01:58:50|15730.1|15726.1|15730.6|15726.6|15731.6|15727.6|15730.1|15726.1|8
1623031140000|2021-06-07 01:59:00|15732.1|15728.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|5
1623031160000|2021-06-07 01:59:20|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|3
1623031170000|2021-06-07 01:59:30|15732.1|15728.1|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|15
1623031200000|2021-06-07 02:00:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1623031210000|2021-06-07 02:00:10|15725.6|15721.6|15729.1|15725.1|15729.1|15725.1|15725.6|15721.6|8
1623031240000|2021-06-07 02:00:40|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|6
1623031250000|2021-06-07 02:00:50|15728.6|15724.6|15727.1|15723.1|15728.6|15724.6|15727.1|15723.1|6
1623031260000|2021-06-07 02:01:00|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|5
1623031270000|2021-06-07 02:01:10|15728.6|15724.6|15730.6|15726.6|15730.6|15726.6|15728.6|15724.6|4
1623031280000|2021-06-07 02:01:20|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|3
1623031290000|2021-06-07 02:01:30|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|3
1623031300000|2021-06-07 02:01:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1623031320000|2021-06-07 02:02:00|15730.6|15726.6|15733.6|15729.6|15733.6|15729.6|15730.6|15726.6|3
1623031350000|2021-06-07 02:02:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1623031360000|2021-06-07 02:02:40|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|2
1623031370000|2021-06-07 02:02:50|15735.6|15731.6|15733.6|15729.6|15735.6|15731.6|15733.6|15729.6|4
1623031380000|2021-06-07 02:03:00|15731.6|15727.6|15731.1|15727.1|15732.1|15728.1|15728.6|15724.6|5
1623031390000|2021-06-07 02:03:10|||||||||1
1623031400000|2021-06-07 02:03:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1623031410000|2021-06-07 02:03:30|15731.1|15727.1|15733.6|15729.6|15733.6|15729.6|15731.1|15727.1|5
1623031420000|2021-06-07 02:03:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1623031430000|2021-06-07 02:03:50|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1623031450000|2021-06-07 02:04:10|15734.1|15730.1|15735.1|15731.1|15735.1|15731.1|15734.1|15730.1|2
1623031470000|2021-06-07 02:04:30|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1623031490000|2021-06-07 02:04:50|15730.1|15726.1|15729.1|15725.1|15730.1|15726.1|15729.1|15725.1|7
1623031500000|2021-06-07 02:05:00|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15727.1|15723.1|2
1623031510000|2021-06-07 02:05:10|15728.1|15724.1|15731.1|15727.1|15731.6|15727.6|15728.1|15724.1|7
1623031550000|2021-06-07 02:05:50|15728.1|15724.1|15726.6|15722.6|15728.1|15724.1|15726.6|15722.6|2
1623031560000|2021-06-07 02:06:00|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|3
1623031570000|2021-06-07 02:06:10|15729.1|15725.1|15730.1|15726.1|15730.1|15726.1|15729.1|15725.1|3
1623031580000|2021-06-07 02:06:20|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1623031590000|2021-06-07 02:06:30|15732.6|15728.6|15734.1|15730.1|15734.1|15730.1|15732.6|15728.6|2
1623031600000|2021-06-07 02:06:40|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1623031620000|2021-06-07 02:07:00|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1623031630000|2021-06-07 02:07:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|4
1623031640000|2021-06-07 02:07:20|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1623031670000|2021-06-07 02:07:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|6
1623031690000|2021-06-07 02:08:10|15738.6|15734.6|15737.6|15733.6|15738.6|15734.6|15737.6|15733.6|5
1623031710000|2021-06-07 02:08:30|15736.1|15732.1|15736.6|15732.6|15736.6|15732.6|15736.1|15732.1|6
1623031720000|2021-06-07 02:08:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1623031740000|2021-06-07 02:09:00|15736.6|15732.6|15738.6|15734.6|15738.6|15734.6|15736.6|15732.6|12
1623031750000|2021-06-07 02:09:10|15738.1|15734.1|15738.6|15734.6|15740.1|15736.1|15738.1|15734.1|23
1623031760000|2021-06-07 02:09:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|3
1623031770000|2021-06-07 02:09:30|||||||||1
1623031780000|2021-06-07 02:09:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1623031800000|2021-06-07 02:10:00|15742.6|15738.6|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|5
1623031810000|2021-06-07 02:10:10|15741.6|15737.6|15742.6|15738.6|15743.1|15739.1|15741.6|15737.6|16
1623031840000|2021-06-07 02:10:40|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|4
1623031850000|2021-06-07 02:10:50|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|5
1623031860000|2021-06-07 02:11:00|15743.6|15739.6|15742.6|15738.6|15743.6|15739.6|15742.6|15738.6|2
1623031890000|2021-06-07 02:11:30|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|4
1623031920000|2021-06-07 02:12:00|15742.6|15738.6|15743.1|15739.1|15743.1|15739.1|15742.6|15738.6|5
1623031930000|2021-06-07 02:12:10|15743.6|15739.6|15743.1|15739.1|15743.6|15739.6|15743.1|15739.1|10
1623031940000|2021-06-07 02:12:20|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623031970000|2021-06-07 02:12:50|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|3
1623031980000|2021-06-07 02:13:00|15739.1|15735.1|15741.6|15737.6|15741.6|15737.6|15739.1|15735.1|18
1623031990000|2021-06-07 02:13:10|||||||||1
1623032000000|2021-06-07 02:13:20|15742.6|15738.6|15746.1|15742.1|15746.1|15742.1|15742.6|15738.6|11
1623032010000|2021-06-07 02:13:30|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1623032020000|2021-06-07 02:13:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1623032030000|2021-06-07 02:13:50|15746.1|15742.1|15745.1|15741.1|15746.1|15742.1|15744.6|15740.6|7
1623032040000|2021-06-07 02:14:00|||||||||1
1623032060000|2021-06-07 02:14:20|15745.6|15741.6|15745.1|15741.1|15746.1|15742.1|15745.1|15741.1|9
1623032070000|2021-06-07 02:14:30|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|3
1623032090000|2021-06-07 02:14:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15742.1|15738.1|8
1623032100000|2021-06-07 02:15:00|15742.1|15738.1|15741.1|15737.1|15742.1|15738.1|15741.1|15737.1|2
1623032110000|2021-06-07 02:15:10|15741.6|15737.6|15742.1|15738.1|15742.1|15738.1|15740.1|15736.1|16
1623032130000|2021-06-07 02:15:30|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|1
1623032160000|2021-06-07 02:16:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1623032180000|2021-06-07 02:16:20|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623032210000|2021-06-07 02:16:50|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|1
1623032220000|2021-06-07 02:17:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|3
1623032240000|2021-06-07 02:17:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1623032260000|2021-06-07 02:17:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623032270000|2021-06-07 02:17:50|15742.1|15738.1|15741.6|15737.6|15742.1|15738.1|15741.6|15737.6|6
1623032290000|2021-06-07 02:18:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|2
1623032300000|2021-06-07 02:18:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1623032310000|2021-06-07 02:18:30|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623032340000|2021-06-07 02:19:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1623032350000|2021-06-07 02:19:10|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623032360000|2021-06-07 02:19:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1623032370000|2021-06-07 02:19:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1623032380000|2021-06-07 02:19:40|15743.6|15739.6|15743.6|15739.6|15744.6|15740.6|15743.6|15739.6|5
1623032410000|2021-06-07 02:20:10|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|3
1623032440000|2021-06-07 02:20:40|15740.1|15736.1|15741.1|15737.1|15741.1|15737.1|15739.6|15735.6|17
1623032450000|2021-06-07 02:20:50|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15743.6|15739.6|22
1623032460000|2021-06-07 02:21:00|15744.6|15740.6|15745.1|15741.1|15745.1|15741.1|15744.6|15740.6|2
1623032480000|2021-06-07 02:21:20|15743.1|15739.1|15743.1|15739.1|15743.6|15739.6|15743.1|15739.1|9
1623032490000|2021-06-07 02:21:30|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623032500000|2021-06-07 02:21:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1623032510000|2021-06-07 02:21:50|15741.6|15737.6|15743.1|15739.1|15743.1|15739.1|15741.6|15737.6|4
1623032530000|2021-06-07 02:22:10|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|1
1623032540000|2021-06-07 02:22:20|||||||||1
1623032560000|2021-06-07 02:22:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1623032570000|2021-06-07 02:22:50|||||||||1
1623032600000|2021-06-07 02:23:20|15744.6|15740.6|15745.1|15741.1|15745.1|15741.1|15744.6|15740.6|3
1623032610000|2021-06-07 02:23:30|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|2
1623032620000|2021-06-07 02:23:40|15746.1|15742.1|15745.1|15741.1|15746.1|15742.1|15745.1|15741.1|6
1623032630000|2021-06-07 02:23:50|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|5
1623032690000|2021-06-07 02:24:50|||||||||1
1623032700000|2021-06-07 02:25:00|15745.1|15741.1|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|3
1623032720000|2021-06-07 02:25:20|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|5
1623032730000|2021-06-07 02:25:30|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|3
1623032740000|2021-06-07 02:25:40|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1623032750000|2021-06-07 02:25:50|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|3
1623032760000|2021-06-07 02:26:00|15745.6|15741.6|15747.6|15743.6|15747.6|15743.6|15745.1|15741.1|6
1623032770000|2021-06-07 02:26:10|||||||||1
1623032780000|2021-06-07 02:26:20|||||||||1
1623032800000|2021-06-07 02:26:40|15748.6|15744.6|15749.6|15745.6|15750.1|15746.1|15748.6|15744.6|6
1623032810000|2021-06-07 02:26:50|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|1
1623032820000|2021-06-07 02:27:00|15751.1|15747.1|15750.1|15746.1|15751.1|15747.1|15750.1|15746.1|6
1623032870000|2021-06-07 02:27:50|15745.1|15741.1|15744.1|15740.1|15745.1|15741.1|15744.1|15740.1|5
1623032880000|2021-06-07 02:28:00|15745.1|15741.1|15744.1|15740.1|15745.1|15741.1|15744.1|15740.1|3
1623032900000|2021-06-07 02:28:20|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|3
1623032920000|2021-06-07 02:28:40|||||||||1
1623032990000|2021-06-07 02:29:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1623033000000|2021-06-07 02:30:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|5
1623033010000|2021-06-07 02:30:10|||||||||2
1623033020000|2021-06-07 02:30:20|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1623033030000|2021-06-07 02:30:30|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623033040000|2021-06-07 02:30:40|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|2
1623033050000|2021-06-07 02:30:50|15745.1|15741.1|15745.6|15741.6|15745.6|15741.6|15745.1|15741.1|4
1623033060000|2021-06-07 02:31:00|||||||||1
1623033100000|2021-06-07 02:31:40|15740.6|15736.6|15739.1|15735.1|15740.6|15736.6|15739.1|15735.1|6
1623033110000|2021-06-07 02:31:50|15740.1|15736.1|15740.6|15736.6|15740.6|15736.6|15740.1|15736.1|2
1623033120000|2021-06-07 02:32:00|15742.6|15738.6|15741.6|15737.6|15742.6|15738.6|15741.6|15737.6|3
1623033150000|2021-06-07 02:32:30|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1623033160000|2021-06-07 02:32:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623033190000|2021-06-07 02:33:10|||||||||3
1623033200000|2021-06-07 02:33:20|||||||||1
1623033210000|2021-06-07 02:33:30|||||||||6
1623033260000|2021-06-07 02:34:20|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623033290000|2021-06-07 02:34:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1623033300000|2021-06-07 02:35:00|15740.6|15736.6|15740.1|15736.1|15740.6|15736.6|15740.1|15736.1|2
1623033310000|2021-06-07 02:35:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1623033320000|2021-06-07 02:35:20|15742.6|15738.6|15743.1|15739.1|15743.1|15739.1|15742.6|15738.6|3
1623033330000|2021-06-07 02:35:30|15742.6|15738.6|15741.6|15737.6|15742.6|15738.6|15741.6|15737.6|2
1623033400000|2021-06-07 02:36:40|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|5
1623033420000|2021-06-07 02:37:00|||||||||1
1623033440000|2021-06-07 02:37:20|15744.6|15740.6|15747.6|15743.6|15747.6|15743.6|15744.6|15740.6|8
1623033450000|2021-06-07 02:37:30|15749.1|15745.1|15747.6|15743.6|15749.1|15745.1|15747.6|15743.6|9
1623033460000|2021-06-07 02:37:40|||||||||1
1623033470000|2021-06-07 02:37:50|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623033480000|2021-06-07 02:38:00|15746.1|15742.1|15746.6|15742.6|15746.6|15742.6|15746.1|15742.1|3
1623033500000|2021-06-07 02:38:20|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1623033540000|2021-06-07 02:39:00|15744.1|15740.1|15745.1|15741.1|15745.1|15741.1|15744.1|15740.1|2
1623033550000|2021-06-07 02:39:10|||||||||1
1623033570000|2021-06-07 02:39:30|||||||||1
1623033580000|2021-06-07 02:39:40|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1623033600000|2021-06-07 02:40:00|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|4
1623033610000|2021-06-07 02:40:10|15743.1|15739.1|15742.6|15738.6|15743.1|15739.1|15742.6|15738.6|3
1623033630000|2021-06-07 02:40:30|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|11
1623033640000|2021-06-07 02:40:40|15743.1|15739.1|15744.6|15740.6|15744.6|15740.6|15743.1|15739.1|13
1623033650000|2021-06-07 02:40:50|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15
1623033670000|2021-06-07 02:41:10|15745.1|15741.1|15746.1|15742.1|15746.1|15742.1|15745.1|15741.1|21
1623033680000|2021-06-07 02:41:20|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1623033690000|2021-06-07 02:41:30|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|3
1623033700000|2021-06-07 02:41:40|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|3
1623033710000|2021-06-07 02:41:50|15746.6|15742.6|15747.1|15743.1|15747.6|15743.6|15746.6|15742.6|7
1623033720000|2021-06-07 02:42:00|15748.1|15744.1|15747.1|15743.1|15748.1|15744.1|15747.1|15743.1|4
1623033730000|2021-06-07 02:42:10|15746.6|15742.6|15746.1|15742.1|15747.6|15743.6|15746.1|15742.1|10
1623033740000|2021-06-07 02:42:20|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623033750000|2021-06-07 02:42:30|15743.6|15739.6|15745.1|15741.1|15745.1|15741.1|15743.6|15739.6|3
1623033760000|2021-06-07 02:42:40|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1623033780000|2021-06-07 02:43:00|15745.1|15741.1|15743.6|15739.6|15745.1|15741.1|15743.6|15739.6|2
1623033790000|2021-06-07 02:43:10|15744.6|15740.6|15745.1|15741.1|15745.1|15741.1|15744.6|15740.6|2
1623033820000|2021-06-07 02:43:40|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|2
1623033830000|2021-06-07 02:43:50|15746.6|15742.6|15745.6|15741.6|15746.6|15742.6|15745.6|15741.6|2
1623033840000|2021-06-07 02:44:00|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|2
1623033850000|2021-06-07 02:44:10|15745.6|15741.6|15747.1|15743.1|15747.1|15743.1|15745.6|15741.6|3
1623033860000|2021-06-07 02:44:20|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|1
1623033870000|2021-06-07 02:44:30|15746.6|15742.6|15745.6|15741.6|15746.6|15742.6|15745.6|15741.6|5
1623033880000|2021-06-07 02:44:40|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|2
1623033900000|2021-06-07 02:45:00|15743.6|15739.6|15742.6|15738.6|15743.6|15739.6|15742.6|15738.6|3
1623033910000|2021-06-07 02:45:10|||||||||1
1623033920000|2021-06-07 02:45:20|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623033970000|2021-06-07 02:46:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1623033980000|2021-06-07 02:46:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1623034000000|2021-06-07 02:46:40|15744.1|15740.1|15743.6|15739.6|15744.1|15740.1|15743.6|15739.6|6
1623034010000|2021-06-07 02:46:50|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|3
1623034060000|2021-06-07 02:47:40|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|4
1623034070000|2021-06-07 02:47:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1623034080000|2021-06-07 02:48:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1623034090000|2021-06-07 02:48:10|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1623034170000|2021-06-07 02:49:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1623034260000|2021-06-07 02:51:00|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|5
1623034310000|2021-06-07 02:51:50|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|3
1623034330000|2021-06-07 02:52:10|15740.1|15736.1|15741.1|15737.1|15741.1|15737.1|15740.1|15736.1|3
1623034340000|2021-06-07 02:52:20|||||||||1
1623034350000|2021-06-07 02:52:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1623034390000|2021-06-07 02:53:10|15744.6|15740.6|15745.1|15741.1|15745.1|15741.1|15744.6|15740.6|2
1623034410000|2021-06-07 02:53:30|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1623034440000|2021-06-07 02:54:00|15749.6|15745.6|15748.6|15744.6|15749.6|15745.6|15748.6|15744.6|8
1623034450000|2021-06-07 02:54:10|15748.1|15744.1|15746.6|15742.6|15748.1|15744.1|15746.1|15742.1|4
1623034470000|2021-06-07 02:54:30|||||||||2
1623034480000|2021-06-07 02:54:40|15745.6|15741.6|15743.6|15739.6|15745.6|15741.6|15742.6|15738.6|8
1623034490000|2021-06-07 02:54:50|15741.1|15737.1|15743.1|15739.1|15743.1|15739.1|15741.1|15737.1|10
1623034500000|2021-06-07 02:55:00|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|1
1623034530000|2021-06-07 02:55:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|3
1623034540000|2021-06-07 02:55:40|15739.6|15735.6|15741.1|15737.1|15741.1|15737.1|15738.6|15734.6|9
1623034570000|2021-06-07 02:56:10|||||||||1
1623034590000|2021-06-07 02:56:30|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|2
1623034620000|2021-06-07 02:57:00|||||||||1
1623034640000|2021-06-07 02:57:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|3
1623034660000|2021-06-07 02:57:40|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|2
1623034710000|2021-06-07 02:58:30|||||||||1
1623034750000|2021-06-07 02:59:10|15746.6|15742.6|15746.1|15742.1|15746.6|15742.6|15746.1|15742.1|4
1623034790000|2021-06-07 02:59:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623034800000|2021-06-07 03:00:00|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1623034810000|2021-06-07 03:00:10|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|3
1623034820000|2021-06-07 03:00:20|||||||||1
1623034860000|2021-06-07 03:01:00|15745.6|15741.6|15747.6|15743.6|15747.6|15743.6|15745.6|15741.6|12
1623034870000|2021-06-07 03:01:10|||||||||1
1623034880000|2021-06-07 03:01:20|15749.1|15745.1|15750.1|15746.1|15750.1|15746.1|15749.1|15745.1|5
1623034900000|2021-06-07 03:01:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|2
1623034940000|2021-06-07 03:02:20|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15751.6|15747.6|5
1623034960000|2021-06-07 03:02:40|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623034990000|2021-06-07 03:03:10|15753.6|15749.6|15754.6|15750.6|15754.6|15750.6|15753.6|15749.6|11
1623035000000|2021-06-07 03:03:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|3
1623035010000|2021-06-07 03:03:30|15754.6|15750.6|15755.6|15751.6|15755.6|15751.6|15754.6|15750.6|7
1623035030000|2021-06-07 03:03:50|||||||||3
1623035040000|2021-06-07 03:04:00|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|1
1623035050000|2021-06-07 03:04:10|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|3
1623035060000|2021-06-07 03:04:20|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|5
1623035070000|2021-06-07 03:04:30|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|2
1623035080000|2021-06-07 03:04:40|15759.1|15755.1|15759.6|15755.6|15759.6|15755.6|15759.1|15755.1|7
1623035100000|2021-06-07 03:05:00|15760.1|15756.1|15761.1|15757.1|15761.1|15757.1|15760.1|15756.1|7
1623035110000|2021-06-07 03:05:10|15760.1|15756.1|15761.1|15757.1|15761.1|15757.1|15760.1|15756.1|5
1623035120000|2021-06-07 03:05:20|15760.6|15756.6|15759.6|15755.6|15760.6|15756.6|15759.6|15755.6|4
1623035130000|2021-06-07 03:05:30|15757.6|15753.6|15759.1|15755.1|15759.1|15755.1|15757.6|15753.6|8
1623035140000|2021-06-07 03:05:40|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|12
1623035150000|2021-06-07 03:05:50|||||||||3
1623035160000|2021-06-07 03:06:00|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|2
1623035200000|2021-06-07 03:06:40|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623035210000|2021-06-07 03:06:50|15755.1|15751.1|15752.6|15748.6|15755.1|15751.1|15752.6|15748.6|10
1623035220000|2021-06-07 03:07:00|15751.6|15747.6|15750.1|15746.1|15751.6|15747.6|15750.1|15746.1|11
1623035270000|2021-06-07 03:07:50|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|4
1623035280000|2021-06-07 03:08:00|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|3
1623035290000|2021-06-07 03:08:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623035310000|2021-06-07 03:08:30|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|3
1623035330000|2021-06-07 03:08:50|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623035390000|2021-06-07 03:09:50|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|1
1623035440000|2021-06-07 03:10:40|15749.1|15745.1|15751.1|15747.1|15751.1|15747.1|15749.1|15745.1|2
1623035460000|2021-06-07 03:11:00|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|2
1623035470000|2021-06-07 03:11:10|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1623035510000|2021-06-07 03:11:50|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1623035540000|2021-06-07 03:12:20|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|1
1623035550000|2021-06-07 03:12:30|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623035590000|2021-06-07 03:13:10|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|13
1623035600000|2021-06-07 03:13:20|||||||||1
1623035610000|2021-06-07 03:13:30|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|2
1623035620000|2021-06-07 03:13:40|15748.1|15744.1|15749.1|15745.1|15749.1|15745.1|15747.6|15743.6|13
1623035630000|2021-06-07 03:13:50|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|6
1623035640000|2021-06-07 03:14:00|15746.1|15742.1|15744.1|15740.1|15746.1|15742.1|15744.1|15740.1|16
1623035650000|2021-06-07 03:14:10|15743.6|15739.6|15742.6|15738.6|15743.6|15739.6|15742.6|15738.6|16
1623035690000|2021-06-07 03:14:50|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|1
1623035700000|2021-06-07 03:15:00|||||||||1
1623035720000|2021-06-07 03:15:20|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|2
1623035750000|2021-06-07 03:15:50|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1623035760000|2021-06-07 03:16:00|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|2
1623035770000|2021-06-07 03:16:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623035780000|2021-06-07 03:16:20|15754.1|15750.1|15755.1|15751.1|15755.1|15751.1|15754.1|15750.1|15
1623035790000|2021-06-07 03:16:30|15755.6|15751.6|15758.1|15754.1|15758.1|15754.1|15755.6|15751.6|23
1623035800000|2021-06-07 03:16:40|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|2
1623035830000|2021-06-07 03:17:10|15754.6|15750.6|15755.1|15751.1|15755.1|15751.1|15754.6|15750.6|2
1623035840000|2021-06-07 03:17:20|15757.1|15753.1|15757.6|15753.6|15757.6|15753.6|15757.1|15753.1|2
1623035850000|2021-06-07 03:17:30|15758.6|15754.6|15757.6|15753.6|15759.6|15755.6|15757.6|15753.6|5
1623035860000|2021-06-07 03:17:40|15759.6|15755.6|15759.6|15755.6|15760.6|15756.6|15758.6|15754.6|6
1623035870000|2021-06-07 03:17:50|15761.6|15757.6|15766.6|15762.6|15766.6|15762.6|15760.6|15756.6|46
1623035880000|2021-06-07 03:18:00|15765.1|15761.1|15763.6|15759.6|15765.1|15761.1|15763.6|15759.6|7
1623035940000|2021-06-07 03:19:00|15760.1|15756.1|15761.6|15757.6|15761.6|15757.6|15760.1|15756.1|2
1623035950000|2021-06-07 03:19:10|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623035960000|2021-06-07 03:19:20|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1623035970000|2021-06-07 03:19:30|15761.6|15757.6|15761.1|15757.1|15761.6|15757.6|15761.1|15757.1|2
1623036020000|2021-06-07 03:20:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623036030000|2021-06-07 03:20:30|15755.6|15751.6|15756.6|15752.6|15756.6|15752.6|15754.1|15750.1|33
1623036040000|2021-06-07 03:20:40|15753.1|15749.1|15756.6|15752.6|15756.6|15752.6|15753.1|15749.1|26
1623036050000|2021-06-07 03:20:50|15755.1|15751.1|15753.1|15749.1|15755.1|15751.1|15753.1|15749.1|16
1623036060000|2021-06-07 03:21:00|||||||||1
1623036080000|2021-06-07 03:21:20|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|5
1623036100000|2021-06-07 03:21:40|15758.1|15754.1|15757.6|15753.6|15758.6|15754.6|15756.1|15752.1|9
1623036150000|2021-06-07 03:22:30|15755.6|15751.6|15754.6|15750.6|15756.1|15752.1|15754.6|15750.6|5
1623036160000|2021-06-07 03:22:40|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|21
1623036220000|2021-06-07 03:23:40|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|3
1623036240000|2021-06-07 03:24:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1623036270000|2021-06-07 03:24:30|15754.6|15750.6|15755.1|15751.1|15755.1|15751.1|15754.6|15750.6|3
1623036290000|2021-06-07 03:24:50|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1623036320000|2021-06-07 03:25:20|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1623036340000|2021-06-07 03:25:40|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|2
1623036430000|2021-06-07 03:27:10|15752.1|15748.1|15754.6|15750.6|15754.6|15750.6|15752.1|15748.1|2
1623036440000|2021-06-07 03:27:20|15755.1|15751.1|15752.1|15748.1|15755.1|15751.1|15752.1|15748.1|12
1623036480000|2021-06-07 03:28:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623036520000|2021-06-07 03:28:40|15755.1|15751.1|15755.6|15751.6|15755.6|15751.6|15755.1|15751.1|4
1623036530000|2021-06-07 03:28:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1623036580000|2021-06-07 03:29:40|||||||||1
1623036590000|2021-06-07 03:29:50|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1623036600000|2021-06-07 03:30:00|15753.1|15749.1|15751.6|15747.6|15753.1|15749.1|15751.6|15747.6|7
1623036610000|2021-06-07 03:30:10|15751.1|15747.1|15750.6|15746.6|15751.1|15747.1|15750.6|15746.6|22
1623036620000|2021-06-07 03:30:20|15750.1|15746.1|15751.1|15747.1|15751.1|15747.1|15750.1|15746.1|4
1623036650000|2021-06-07 03:30:50|15751.6|15747.6|15750.6|15746.6|15751.6|15747.6|15750.6|15746.6|5
1623036660000|2021-06-07 03:31:00|15750.1|15746.1|15749.6|15745.6|15750.1|15746.1|15749.6|15745.6|3
1623036670000|2021-06-07 03:31:10|15748.6|15744.6|15747.1|15743.1|15748.6|15744.6|15747.1|15743.1|19
1623036680000|2021-06-07 03:31:20|15746.1|15742.1|15747.6|15743.6|15747.6|15743.6|15746.1|15742.1|7
1623036690000|2021-06-07 03:31:30|15746.1|15742.1|15746.6|15742.6|15747.6|15743.6|15746.1|15742.1|11
1623036700000|2021-06-07 03:31:40|15747.6|15743.6|15747.1|15743.1|15751.1|15747.1|15747.1|15743.1|34
1623036710000|2021-06-07 03:31:50|15746.1|15742.1|15745.1|15741.1|15746.1|15742.1|15742.6|15738.6|45
1623036730000|2021-06-07 03:32:10|15742.6|15738.6|15741.1|15737.1|15742.6|15738.6|15741.1|15737.1|10
1623036750000|2021-06-07 03:32:30|15739.1|15735.1|15740.1|15736.1|15740.1|15736.1|15739.1|15735.1|8
1623036760000|2021-06-07 03:32:40|15740.6|15736.6|15741.6|15737.6|15741.6|15737.6|15740.6|15736.6|6
1623036770000|2021-06-07 03:32:50|15740.1|15736.1|15739.1|15735.1|15740.1|15736.1|15739.1|15735.1|7
1623036780000|2021-06-07 03:33:00|15741.1|15737.1|15742.1|15738.1|15742.1|15738.1|15741.1|15737.1|11
1623036790000|2021-06-07 03:33:10|15744.1|15740.1|15748.6|15744.6|15748.6|15744.6|15744.1|15740.1|13
1623036800000|2021-06-07 03:33:20|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|17
1623036820000|2021-06-07 03:33:40|15746.1|15742.1|15745.6|15741.6|15747.1|15743.1|15745.6|15741.6|17
1623036860000|2021-06-07 03:34:20|15748.6|15744.6|15746.6|15742.6|15748.6|15744.6|15746.6|15742.6|3
1623036890000|2021-06-07 03:34:50|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623036920000|2021-06-07 03:35:20|15746.1|15742.1|15748.1|15744.1|15748.1|15744.1|15745.1|15741.1|9
1623036930000|2021-06-07 03:35:30|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|45
1623036950000|2021-06-07 03:35:50|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|10
1623036960000|2021-06-07 03:36:00|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623036970000|2021-06-07 03:36:10|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|5
1623036980000|2021-06-07 03:36:20|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623036990000|2021-06-07 03:36:30|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|1
1623037000000|2021-06-07 03:36:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|4
1623037010000|2021-06-07 03:36:50|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|10
1623037060000|2021-06-07 03:37:40|15748.6|15744.6|15750.1|15746.1|15750.1|15746.1|15748.6|15744.6|21
1623037070000|2021-06-07 03:37:50|15753.1|15749.1|15753.6|15749.6|15753.6|15749.6|15753.1|15749.1|3
1623037080000|2021-06-07 03:38:00|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15750.1|15746.1|18
1623037100000|2021-06-07 03:38:20|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623037120000|2021-06-07 03:38:40|15751.1|15747.1|15749.6|15745.6|15751.1|15747.1|15749.6|15745.6|9
1623037130000|2021-06-07 03:38:50|15751.6|15747.6|15751.6|15747.6|15752.6|15748.6|15751.6|15747.6|9
1623037140000|2021-06-07 03:39:00|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15748.6|15744.6|9
1623037150000|2021-06-07 03:39:10|||||||||4
1623037160000|2021-06-07 03:39:20|15748.6|15744.6|15751.1|15747.1|15751.1|15747.1|15748.6|15744.6|20
1623037200000|2021-06-07 03:40:00|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|3
1623037220000|2021-06-07 03:40:20|15752.1|15748.1|15751.6|15747.6|15752.1|15748.1|15751.6|15747.6|6
1623037230000|2021-06-07 03:40:30|15751.1|15747.1|15748.1|15744.1|15751.1|15747.1|15748.1|15744.1|9
1623037300000|2021-06-07 03:41:40|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|5
1623037310000|2021-06-07 03:41:50|||||||||2
1623037320000|2021-06-07 03:42:00|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|3
1623037330000|2021-06-07 03:42:10|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623037340000|2021-06-07 03:42:20|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|3
1623037350000|2021-06-07 03:42:30|||||||||3
1623037360000|2021-06-07 03:42:40|15748.6|15744.6|15747.6|15743.6|15748.6|15744.6|15747.6|15743.6|9
1623037390000|2021-06-07 03:43:10|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623037400000|2021-06-07 03:43:20|15751.1|15747.1|15751.1|15747.1|15753.6|15749.6|15751.1|15747.1|18
1623037410000|2021-06-07 03:43:30|15752.1|15748.1|15749.6|15745.6|15752.1|15748.1|15749.6|15745.6|11
1623037440000|2021-06-07 03:44:00|15750.1|15746.1|15749.6|15745.6|15750.6|15746.6|15749.6|15745.6|11
1623037450000|2021-06-07 03:44:10|15748.6|15744.6|15746.1|15742.1|15748.6|15744.6|15746.1|15742.1|13
1623037460000|2021-06-07 03:44:20|15746.6|15742.6|15747.1|15743.1|15747.1|15743.1|15746.6|15742.6|3
1623037470000|2021-06-07 03:44:30|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|9
1623037480000|2021-06-07 03:44:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|10
1623037500000|2021-06-07 03:45:00|15744.4|15740.4|15750.8|15746.8|15750.8|15746.8|15738.6|15734.6|35109
1623037510000|2021-06-07 03:45:10|15748.7|15744.7|15745.1|15741.1|15748.7|15744.7|15743.7|15739.7|21975
1623037520000|2021-06-07 03:45:20|15743.5|15739.5|15738.3|15734.3|15743.7|15739.7|15738.3|15734.3|20100
1623037530000|2021-06-07 03:45:30|15739.8|15735.8|15743.6|15739.6|15743.6|15739.6|15739.8|15735.8|13050
1623037540000|2021-06-07 03:45:40|15741.7|15737.7|15742.1|15738.1|15743.8|15739.8|15739.3|15735.3|35100
1623037550000|2021-06-07 03:45:50|15741.8|15737.8|15738.7|15734.7|15741.8|15737.8|15738.3|15734.3|11700
1623037560000|2021-06-07 03:46:00|15738|15734|15736.5|15732.5|15738|15734|15734.8|15730.8|18675
1623037570000|2021-06-07 03:46:10|15734.1|15730.1|15741.7|15737.7|15741.7|15737.7|15734|15730|21225
1623037580000|2021-06-07 03:46:20|15742|15738|15741.6|15737.6|15742.5|15738.5|15739.2|15735.2|6375
1623037590000|2021-06-07 03:46:30|15741.9|15737.9|15742.1|15738.1|15743.8|15739.8|15740.8|15736.8|12825
1623037600000|2021-06-07 03:46:40|15742.8|15738.8|15742.3|15738.3|15743.2|15739.2|15742.3|15738.3|4875
1623037610000|2021-06-07 03:46:50|15742.5|15738.5|15740.5|15736.5|15742.5|15738.5|15740.1|15736.1|6075
1623037620000|2021-06-07 03:47:00|15740|15736|15743.4|15739.4|15744.1|15740.1|15740|15736|4275
1623037630000|2021-06-07 03:47:10|15744.4|15740.4|15744.8|15740.8|15744.8|15740.8|15744.4|15740.4|3000
1623037640000|2021-06-07 03:47:20|15744.7|15740.7|15745.6|15741.6|15745.6|15741.6|15744.2|15740.2|10500
1623037650000|2021-06-07 03:47:30|15745.7|15741.7|15741.6|15737.6|15745.7|15741.7|15741.6|15737.6|7650
1623037660000|2021-06-07 03:47:40|15741.5|15737.5|15739.8|15735.8|15741.5|15737.5|15738.9|15734.9|2700
1623037670000|2021-06-07 03:47:50|15739.6|15735.6|15735.9|15731.9|15739.6|15735.6|15735.9|15731.9|2700
1623037680000|2021-06-07 03:48:00|15736.3|15732.3|15738.8|15734.8|15739.3|15735.3|15736.3|15732.3|3900
1623037690000|2021-06-07 03:48:10|15738.5|15734.5|15735.6|15731.6|15738.5|15734.5|15734.7|15730.7|2400
1623037700000|2021-06-07 03:48:20|15734.8|15730.8|15736.6|15732.6|15736.6|15732.6|15734.2|15730.2|5625
1623037710000|2021-06-07 03:48:30|15736.1|15732.1|15735.3|15731.3|15736.7|15732.7|15735.3|15731.3|1575
1623037720000|2021-06-07 03:48:40|15734.6|15730.6|15734.5|15730.5|15734.8|15730.8|15733.4|15729.4|2325
1623037730000|2021-06-07 03:48:50|15731.9|15727.9|15733.2|15729.2|15733.5|15729.5|15731.8|15727.8|4650
1623037740000|2021-06-07 03:49:00|15733|15729|15736.9|15732.9|15737.3|15733.3|15733|15729|3975
1623037750000|2021-06-07 03:49:10|15737|15733|15735.2|15731.2|15737.4|15733.4|15734.7|15730.7|2475
1623037760000|2021-06-07 03:49:20|15734.8|15730.8|15735.8|15731.8|15735.9|15731.9|15734.8|15730.8|2550
1623037770000|2021-06-07 03:49:30|15735.6|15731.6|15735.5|15731.5|15736.9|15732.9|15735|15731|3075
1623037780000|2021-06-07 03:49:40|15734.9|15730.9|15737.6|15733.6|15737.6|15733.6|15734.9|15730.9|2925
1623037790000|2021-06-07 03:49:50|15737.7|15733.7|15737.7|15733.7|15737.8|15733.8|15736.9|15732.9|975
1623037800000|2021-06-07 03:50:00|15736.9|15732.9|15738.4|15734.4|15740.5|15736.5|15736.9|15732.9|12975
1623037810000|2021-06-07 03:50:10|15738.9|15734.9|15733.9|15729.9|15739.3|15735.3|15733.9|15729.9|2625
1623037820000|2021-06-07 03:50:20|15733.3|15729.3|15726.6|15722.6|15733.3|15729.3|15726.6|15722.6|9300
1623037830000|2021-06-07 03:50:30|15726.7|15722.7|15728.5|15724.5|15728.5|15724.5|15726.6|15722.6|4125
1623037840000|2021-06-07 03:50:40|15729.1|15725.1|15729|15725|15729.6|15725.6|15729|15725|2850
1623037850000|2021-06-07 03:50:50|15728.6|15724.6|15731.5|15727.5|15731.7|15727.7|15728.6|15724.6|4500
1623037860000|2021-06-07 03:51:00|15731.9|15727.9|15731.2|15727.2|15732.1|15728.1|15731.2|15727.2|1725
1623037870000|2021-06-07 03:51:10|15729.2|15725.2|15728.4|15724.4|15729.2|15725.2|15728.3|15724.3|2625
1623037880000|2021-06-07 03:51:20|15728.5|15724.5|15724.1|15720.1|15728.5|15724.5|15724.1|15720.1|5400
1623037890000|2021-06-07 03:51:30|15724.8|15720.8|15721.4|15717.4|15726.3|15722.3|15721.4|15717.4|10725
1623037900000|2021-06-07 03:51:40|15718.7|15714.7|15718.3|15714.3|15719.4|15715.4|15717.3|15713.3|3900
1623037910000|2021-06-07 03:51:50|15717.8|15713.8|15715.6|15711.6|15717.8|15713.8|15714.1|15710.1|6450
1623037920000|2021-06-07 03:52:00|15715.5|15711.5|15717|15713|15717|15713|15713.7|15709.7|10950
1623037930000|2021-06-07 03:52:10|15716.9|15712.9|15711.1|15707.1|15717.5|15713.5|15711.1|15707.1|7650
1623037940000|2021-06-07 03:52:20|15711.5|15707.5|15712.1|15708.1|15713.6|15709.6|15711.5|15707.5|9000
1623037950000|2021-06-07 03:52:30|15712.3|15708.3|15715|15711|15715|15711|15712.3|15708.3|3975
1623037960000|2021-06-07 03:52:40|15715.9|15711.9|15714.5|15710.5|15716.5|15712.5|15713.3|15709.3|4800
1623037970000|2021-06-07 03:52:50|15715.1|15711.1|15715.6|15711.6|15716.5|15712.5|15713.9|15709.9|6450
1623037980000|2021-06-07 03:53:00|15714.6|15710.6|15716|15712|15716|15712|15714.5|15710.5|1575
1623037990000|2021-06-07 03:53:10|15715.8|15711.8|15712.5|15708.5|15715.8|15711.8|15712.5|15708.5|2700
1623038000000|2021-06-07 03:53:20|15712.6|15708.6|15712.6|15708.6|15714.8|15710.8|15711.9|15707.9|2025
1623038010000|2021-06-07 03:53:30|15713|15709|15711.5|15707.5|15713.9|15709.9|15711.5|15707.5|7200
1623038020000|2021-06-07 03:53:40|15711.3|15707.3|15709.9|15705.9|15711.3|15707.3|15708.2|15704.2|6300
1623038030000|2021-06-07 03:53:50|15710.7|15706.7|15713.6|15709.6|15713.6|15709.6|15710.7|15706.7|3000
1623038040000|2021-06-07 03:54:00|15714.2|15710.2|15719.6|15715.6|15719.6|15715.6|15714.1|15710.1|5250
1623038050000|2021-06-07 03:54:10|15719.9|15715.9|15721|15717|15721|15717|15719.7|15715.7|5400
1623038060000|2021-06-07 03:54:20|15721.6|15717.6|15722.3|15718.3|15722.9|15718.9|15720.7|15716.7|7275
1623038070000|2021-06-07 03:54:30|15722.9|15718.9|15723.6|15719.6|15723.8|15719.8|15722.6|15718.6|4800
1623038080000|2021-06-07 03:54:40|15723.7|15719.7|15721.5|15717.5|15723.9|15719.9|15721.4|15717.4|7425
1623038090000|2021-06-07 03:54:50|15720.3|15716.3|15720.7|15716.7|15720.7|15716.7|15718.1|15714.1|7275
1623038100000|2021-06-07 03:55:00|15720.8|15716.8|15723.8|15719.8|15723.8|15719.8|15720.7|15716.7|4200
1623038110000|2021-06-07 03:55:10|15724|15720|15723.6|15719.6|15724|15720|15723.2|15719.2|5475
1623038120000|2021-06-07 03:55:20|15723.5|15719.5|15723.3|15719.3|15723.6|15719.6|15721.5|15717.5|6600
1623038130000|2021-06-07 03:55:30|15724.5|15720.5|15727.4|15723.4|15727.4|15723.4|15724.5|15720.5|3450
1623038140000|2021-06-07 03:55:40|15728.7|15724.7|15732|15728|15732|15728|15728.7|15724.7|7200
1623038150000|2021-06-07 03:55:50|15731.7|15727.7|15728.6|15724.6|15731.7|15727.7|15728.6|15724.6|4875
1623038160000|2021-06-07 03:56:00|15728.5|15724.5|15728.7|15724.7|15728.8|15724.8|15728.1|15724.1|825
1623038170000|2021-06-07 03:56:10|15726.9|15722.9|15727.4|15723.4|15727.4|15723.4|15725.7|15721.7|2700
1623038180000|2021-06-07 03:56:20|15727.5|15723.5|15728.6|15724.6|15729.8|15725.8|15727.5|15723.5|2475
1623038190000|2021-06-07 03:56:30|15728|15724|15728.9|15724.9|15729.4|15725.4|15728|15724|5250
1623038200000|2021-06-07 03:56:40|15729|15725|15725.8|15721.8|15729|15725|15725.7|15721.7|4575
1623038210000|2021-06-07 03:56:50|15725.6|15721.6|15726.2|15722.2|15726.8|15722.8|15725.4|15721.4|1050
1623038220000|2021-06-07 03:57:00|15725.6|15721.6|15722.2|15718.2|15725.6|15721.6|15721.8|15717.8|5700
1623038230000|2021-06-07 03:57:10|15722.9|15718.9|15724.3|15720.3|15724.6|15720.6|15722.8|15718.8|2250
1623038240000|2021-06-07 03:57:20|15724.1|15720.1|15726.2|15722.2|15726.3|15722.3|15723.6|15719.6|1650
1623038250000|2021-06-07 03:57:30|15725.6|15721.6|15726.1|15722.1|15726.3|15722.3|15724.5|15720.5|675
1623038260000|2021-06-07 03:57:40|15725.8|15721.8|15728|15724|15728|15724|15725.3|15721.3|300
1623038270000|2021-06-07 03:57:50|15726.4|15722.4|15725.2|15721.2|15726.4|15722.4|15724.9|15720.9|2175
1623038280000|2021-06-07 03:58:00|15725.1|15721.1|15725.2|15721.2|15725.2|15721.2|15724.9|15720.9|450
1623038290000|2021-06-07 03:58:10|15725.1|15721.1|15724.7|15720.7|15725.2|15721.2|15723.9|15719.9|2025
1623038300000|2021-06-07 03:58:20|15724.9|15720.9|15723.2|15719.2|15724.9|15720.9|15723.2|15719.2|375
1623038310000|2021-06-07 03:58:30|15723.6|15719.6|15724.8|15720.8|15724.9|15720.9|15723.6|15719.6|525
1623038320000|2021-06-07 03:58:40|15724.9|15720.9|15726.7|15722.7|15726.7|15722.7|15724.9|15720.9|1875
1623038330000|2021-06-07 03:58:50|15727.1|15723.1|15726.6|15722.6|15728.1|15724.1|15726.1|15722.1|2775
1623038340000|2021-06-07 03:59:00|15725.9|15721.9|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|1275
1623038350000|2021-06-07 03:59:10|15726.1|15722.1|15727.6|15723.6|15727.6|15723.6|15725.5|15721.5|2850
1623038360000|2021-06-07 03:59:20|15728.6|15724.6|15730|15726|15730|15726|15728.6|15724.6|1725
1623038370000|2021-06-07 03:59:30|15729.6|15725.6|15730.3|15726.3|15730.6|15726.6|15729.3|15725.3|1575
1623038380000|2021-06-07 03:59:40|15729.6|15725.6|15730.4|15726.4|15730.4|15726.4|15728.3|15724.3|1650
1623038390000|2021-06-07 03:59:50|15730.1|15726.1|15728.1|15724.1|15731|15727|15728.1|15724.1|1875
1623038400000|2021-06-07 04:00:00|15728|15724|15729.9|15725.9|15730.7|15726.7|15728|15724|3225
1623038410000|2021-06-07 04:00:10|15730.2|15726.2|15731.2|15727.2|15731.2|15727.2|15730.2|15726.2|1275
1623038420000|2021-06-07 04:00:20|15731.3|15727.3|15730.7|15726.7|15731.3|15727.3|15730.3|15726.3|2775
1623038430000|2021-06-07 04:00:30|15730.6|15726.6|15728.4|15724.4|15730.6|15726.6|15728.1|15724.1|2850
1623038440000|2021-06-07 04:00:40|15728.1|15724.1|15726|15722|15728.1|15724.1|15726|15722|3600
1623038450000|2021-06-07 04:00:50|15725.8|15721.8|15727|15723|15727|15723|15725.8|15721.8|1950
1623038460000|2021-06-07 04:01:00|15727.2|15723.2|15727.1|15723.1|15727.8|15723.8|15725.7|15721.7|3300
1623038470000|2021-06-07 04:01:10|15728.6|15724.6|15736.7|15732.7|15736.7|15732.7|15728.6|15724.6|3225
1623038480000|2021-06-07 04:01:20|15736.8|15732.8|15736.4|15732.4|15736.8|15732.8|15734.8|15730.8|4650
1623038490000|2021-06-07 04:01:30|15736.3|15732.3|15735.7|15731.7|15737.5|15733.5|15734.1|15730.1|2775
1623038500000|2021-06-07 04:01:40|15735.8|15731.8|15732.5|15728.5|15736.4|15732.4|15732.5|15728.5|750
1623038510000|2021-06-07 04:01:50|15733.2|15729.2|15734|15730|15735.5|15731.5|15733.2|15729.2|975
1623038520000|2021-06-07 04:02:00|15734.1|15730.1|15733.7|15729.7|15734.1|15730.1|15732|15728|2700
1623038530000|2021-06-07 04:02:10|15733.1|15729.1|15732.3|15728.3|15733.2|15729.2|15732.3|15728.3|600
1623038540000|2021-06-07 04:02:20|15732.4|15728.4|15733.6|15729.6|15733.9|15729.9|15732.4|15728.4|1425
1623038550000|2021-06-07 04:02:30|15733.4|15729.4|15734.9|15730.9|15735.4|15731.4|15733.4|15729.4|1425
1623038560000|2021-06-07 04:02:40|15735|15731|15733.7|15729.7|15735.1|15731.1|15733.7|15729.7|900
1623038570000|2021-06-07 04:02:50|15735|15731|15734.9|15730.9|15735.2|15731.2|15734.9|15730.9|2175
1623038580000|2021-06-07 04:03:00|15738.5|15734.5|15736.9|15732.9|15738.5|15734.5|15736.4|15732.4|2475
1623038590000|2021-06-07 04:03:10|15737.6|15733.6|15737.4|15733.4|15737.6|15733.6|15736.4|15732.4|4875
1623038600000|2021-06-07 04:03:20|15737.3|15733.3|15736.2|15732.2|15737.3|15733.3|15735.9|15731.9|5475
1623038610000|2021-06-07 04:03:30|15736.7|15732.7|15735.2|15731.2|15736.7|15732.7|15735.2|15731.2|6375
1623038620000|2021-06-07 04:03:40|15735.6|15731.6|15732.9|15728.9|15735.6|15731.6|15732.8|15728.8|825
1623038630000|2021-06-07 04:03:50|15734.4|15730.4|15735.2|15731.2|15735.6|15731.6|15734.4|15730.4|1875
1623038640000|2021-06-07 04:04:00|15735.7|15731.7|15735.6|15731.6|15735.7|15731.7|15734.9|15730.9|1200
1623038650000|2021-06-07 04:04:10|15738.1|15734.1|15737.1|15733.1|15738.1|15734.1|15737|15733|1650
1623038660000|2021-06-07 04:04:20|15736.2|15732.2|15736|15732|15736.2|15732.2|15734.9|15730.9|1350
1623038670000|2021-06-07 04:04:30|15736.1|15732.1|15735.6|15731.6|15736.1|15732.1|15734.7|15730.7|1125
1623038680000|2021-06-07 04:04:40|15735.9|15731.9|15735.7|15731.7|15736.1|15732.1|15735.6|15731.6|2850
1623038690000|2021-06-07 04:04:50|15735.4|15731.4|15734.1|15730.1|15735.4|15731.4|15734.1|15730.1|1725
1623038700000|2021-06-07 04:05:00|15734.7|15730.7|15733.5|15729.5|15735.2|15731.2|15733.5|15729.5|3300
1623038710000|2021-06-07 04:05:10|15733.8|15729.8|15732.9|15728.9|15734.3|15730.3|15732.9|15728.9|1650
1623038720000|2021-06-07 04:05:20|15734.9|15730.9|15735.2|15731.2|15735.4|15731.4|15734.9|15730.9|3225
1623038730000|2021-06-07 04:05:30|15735.3|15731.3|15737|15733|15737.2|15733.2|15735.3|15731.3|750
1623038740000|2021-06-07 04:05:40|15736.7|15732.7|15735.1|15731.1|15736.9|15732.9|15735.1|15731.1|825
1623038750000|2021-06-07 04:05:50|15735.6|15731.6|15735.1|15731.1|15736.2|15732.2|15734.3|15730.3|1425
1623038760000|2021-06-07 04:06:00|15735|15731|15733.1|15729.1|15735.3|15731.3|15733.1|15729.1|2100
1623038770000|2021-06-07 04:06:10|15732.9|15728.9|15731.6|15727.6|15733.2|15729.2|15731.3|15727.3|2775
1623038780000|2021-06-07 04:06:20|15731.7|15727.7|15728.1|15724.1|15732.3|15728.3|15728.1|15724.1|7500
1623038790000|2021-06-07 04:06:30|15727.8|15723.8|15730|15726|15730|15726|15727.6|15723.6|825
1623038800000|2021-06-07 04:06:40|15730.3|15726.3|15733|15729|15733.1|15729.1|15730.2|15726.2|1950
1623038810000|2021-06-07 04:06:50|15732.8|15728.8|15731.1|15727.1|15732.8|15728.8|15731.1|15727.1|975
1623038820000|2021-06-07 04:07:00|15731.5|15727.5|15731.6|15727.6|15731.7|15727.7|15731.3|15727.3|1050
1623038830000|2021-06-07 04:07:10|15731|15727|15731.6|15727.6|15731.6|15727.6|15730.2|15726.2|750
1623038840000|2021-06-07 04:07:20|15732|15728|15733.7|15729.7|15733.7|15729.7|15731.9|15727.9|5025
1623038850000|2021-06-07 04:07:30|15733.1|15729.1|15732.2|15728.2|15733.1|15729.1|15732.2|15728.2|675
1623038860000|2021-06-07 04:07:40|15732|15728|15730|15726|15732|15728|15730|15726|675
1623038870000|2021-06-07 04:07:50|15729.1|15725.1|15728.1|15724.1|15729.7|15725.7|15728.1|15724.1|450
1623038880000|2021-06-07 04:08:00|15728.4|15724.4|15729.6|15725.6|15729.8|15725.8|15728.4|15724.4|1425
1623038890000|2021-06-07 04:08:10|15730.4|15726.4|15729.8|15725.8|15731.4|15727.4|15728.7|15724.7|750
1623038900000|2021-06-07 04:08:20|15730.7|15726.7|15733.1|15729.1|15733.7|15729.7|15730.7|15726.7|2325
1623038910000|2021-06-07 04:08:30|15733|15729|15731.6|15727.6|15733|15729|15731.6|15727.6|675
1623038920000|2021-06-07 04:08:40|15731.7|15727.7|15730.6|15726.6|15731.7|15727.7|15729.8|15725.8|450
1623038930000|2021-06-07 04:08:50|15731|15727|15732|15728|15732|15728|15730.9|15726.9|2550
1623038940000|2021-06-07 04:09:00|15732.1|15728.1|15731.3|15727.3|15732.7|15728.7|15731.3|15727.3|450
1623038950000|2021-06-07 04:09:10|15731.1|15727.1|15732.6|15728.6|15732.6|15728.6|15730.9|15726.9|450
1623038960000|2021-06-07 04:09:20|15732.7|15728.7|15733.5|15729.5|15733.7|15729.7|15732.7|15728.7|675
1623038970000|2021-06-07 04:09:30|15733.4|15729.4|15732.3|15728.3|15733.4|15729.4|15732.3|15728.3|2175
1623038980000|2021-06-07 04:09:40|15732.2|15728.2|15732.6|15728.6|15733|15729|15732.2|15728.2|1275
1623038990000|2021-06-07 04:09:50|15732.5|15728.5|15732.2|15728.2|15732.5|15728.5|15732.2|15728.2|300
1623039000000|2021-06-07 04:10:00|15733.1|15729.1|15734.2|15730.2|15734.3|15730.3|15733.1|15729.1|2250
1623039010000|2021-06-07 04:10:10|15734.4|15730.4|15734.9|15730.9|15736.8|15732.8|15734.1|15730.1|2175
1623039020000|2021-06-07 04:10:20|15734.8|15730.8|15735.6|15731.6|15736.2|15732.2|15734.8|15730.8|1200
1623039030000|2021-06-07 04:10:30|15735.5|15731.5|15732.8|15728.8|15735.5|15731.5|15732.8|15728.8|1950
1623039040000|2021-06-07 04:10:40|15733.1|15729.1|15730.8|15726.8|15733.8|15729.8|15729.9|15725.9|2700
1623039050000|2021-06-07 04:10:50|15730.5|15726.5|15730.1|15726.1|15730.5|15726.5|15729.6|15725.6|525
1623039060000|2021-06-07 04:11:00|15729.3|15725.3|15728.7|15724.7|15730.7|15726.7|15728.7|15724.7|5775
1623039070000|2021-06-07 04:11:10|15729.7|15725.7|15729.9|15725.9|15731|15727|15729.7|15725.7|1200
1623039080000|2021-06-07 04:11:20|15729.1|15725.1|15730.6|15726.6|15730.9|15726.9|15729.1|15725.1|750
1623039090000|2021-06-07 04:11:30|15730.5|15726.5|15729.7|15725.7|15730.5|15726.5|15729.3|15725.3|300
1623039100000|2021-06-07 04:11:40|15729.6|15725.6|15727.2|15723.2|15730|15726|15727.2|15723.2|825
1623039110000|2021-06-07 04:11:50|15727.8|15723.8|15726.4|15722.4|15728|15724|15726.4|15722.4|825
1623039120000|2021-06-07 04:12:00|15726.2|15722.2|15725.9|15721.9|15726.6|15722.6|15725.9|15721.9|1950
1623039130000|2021-06-07 04:12:10|15726.1|15722.1|15726|15722|15726.8|15722.8|15725.7|15721.7|2175
1623039140000|2021-06-07 04:12:20|15725.8|15721.8|15727.9|15723.9|15728|15724|15725.8|15721.8|3300
1623039150000|2021-06-07 04:12:30|15729.1|15725.1|15729.7|15725.7|15729.7|15725.7|15729.1|15725.1|1200
1623039160000|2021-06-07 04:12:40|15730.2|15726.2|15730|15726|15730.2|15726.2|15729.9|15725.9|825
1623039170000|2021-06-07 04:12:50|15729.6|15725.6|15729|15725|15729.6|15725.6|15729|15725|300
1623039180000|2021-06-07 04:13:00|15728.6|15724.6|15728|15724|15728.6|15724.6|15727.4|15723.4|2100
1623039190000|2021-06-07 04:13:10|15728.1|15724.1|15727.6|15723.6|15728.1|15724.1|15727.2|15723.2|2550
1623039200000|2021-06-07 04:13:20|15728.4|15724.4|15731.4|15727.4|15731.4|15727.4|15728.4|15724.4|1050
1623039210000|2021-06-07 04:13:30|15731.5|15727.5|15729.5|15725.5|15731.5|15727.5|15729.5|15725.5|1500
1623039220000|2021-06-07 04:13:40|15729.7|15725.7|15730.2|15726.2|15730.6|15726.6|15728.9|15724.9|750
1623039230000|2021-06-07 04:13:50|15731.1|15727.1|15731.3|15727.3|15731.6|15727.6|15731.1|15727.1|825
1623039240000|2021-06-07 04:14:00|15730.1|15726.1|15727.7|15723.7|15730.2|15726.2|15727.7|15723.7|1275
1623039250000|2021-06-07 04:14:10|15728.4|15724.4|15728.6|15724.6|15728.6|15724.6|15728.4|15724.4|600
1623039260000|2021-06-07 04:14:20|15729.1|15725.1|15728.9|15724.9|15730.1|15726.1|15728.8|15724.8|525
1623039270000|2021-06-07 04:14:30|15729.1|15725.1|15729.9|15725.9|15730.4|15726.4|15729|15725|150
1623039280000|2021-06-07 04:14:40|15730.4|15726.4|15730.9|15726.9|15730.9|15726.9|15730.1|15726.1|675
1623039290000|2021-06-07 04:14:50|15731|15727|15730.4|15726.4|15731.4|15727.4|15730.1|15726.1|525
1623039300000|2021-06-07 04:15:00|15730.6|15726.6|15727.9|15723.9|15730.6|15726.6|15727.9|15723.9|2250
1623039310000|2021-06-07 04:15:10|15727.3|15723.3|15727|15723|15728|15724|15727|15723|150
1623039320000|2021-06-07 04:15:20|15725.6|15721.6|15723.1|15719.1|15725.6|15721.6|15723.1|15719.1|3900
1623039330000|2021-06-07 04:15:30|15723.4|15719.4|15723.1|15719.1|15724.1|15720.1|15723|15719|675
1623039340000|2021-06-07 04:15:40|15723.6|15719.6|15724.5|15720.5|15724.8|15720.8|15723.4|15719.4|1275
1623039350000|2021-06-07 04:15:50|15724.2|15720.2|15725.4|15721.4|15725.4|15721.4|15722.4|15718.4|2850
1623039360000|2021-06-07 04:16:00|15725.1|15721.1|15723.8|15719.8|15725.1|15721.1|15723.4|15719.4|4725
1623039370000|2021-06-07 04:16:10|15723.9|15719.9|15722.6|15718.6|15724|15720|15721.9|15717.9|6000
1623039380000|2021-06-07 04:16:20|15723.2|15719.2|15725|15721|15725.2|15721.2|15723.2|15719.2|975
1623039390000|2021-06-07 04:16:30|15725.2|15721.2|15725.1|15721.1|15725.2|15721.2|15724|15720|900
1623039400000|2021-06-07 04:16:40|15725.4|15721.4|15727|15723|15727.1|15723.1|15725.4|15721.4|1350
1623039410000|2021-06-07 04:16:50|15725|15721|15724.3|15720.3|15725|15721|15723.8|15719.8|1725
1623039420000|2021-06-07 04:17:00|15726.1|15722.1|15724.1|15720.1|15726.1|15722.1|15723.5|15719.5|450
1623039430000|2021-06-07 04:17:10|15724|15720|15725.4|15721.4|15725.7|15721.7|15724|15720|750
1623039440000|2021-06-07 04:17:20|15724.1|15720.1|15725.2|15721.2|15725.2|15721.2|15723.6|15719.6|1275
1623039450000|2021-06-07 04:17:30|15725.9|15721.9|15724.4|15720.4|15726.8|15722.8|15723.7|15719.7|10800
1623039460000|2021-06-07 04:17:40|15725.1|15721.1|15726.4|15722.4|15726.4|15722.4|15725.1|15721.1|525
1623039470000|2021-06-07 04:17:50|15725.5|15721.5|15722.4|15718.4|15725.5|15721.5|15722.4|15718.4|2925
1623039480000|2021-06-07 04:18:00|15722.1|15718.1|15722.2|15718.2|15722.6|15718.6|15722.1|15718.1|750
1623039490000|2021-06-07 04:18:10|15721.8|15717.8|15724.6|15720.6|15724.6|15720.6|15721.8|15717.8|1125
1623039500000|2021-06-07 04:18:20|15724.9|15720.9|15725.6|15721.6|15725.6|15721.6|15724.9|15720.9|1050
1623039510000|2021-06-07 04:18:30|15725.7|15721.7|15725.9|15721.9|15725.9|15721.9|15725.7|15721.7|450
1623039520000|2021-06-07 04:18:40|15726|15722|15726.1|15722.1|15726.5|15722.5|15726|15722|2025
1623039530000|2021-06-07 04:18:50|15726.6|15722.6|15725.1|15721.1|15726.7|15722.7|15724.4|15720.4|1500
1623039540000|2021-06-07 04:19:00|15724.7|15720.7|15726.4|15722.4|15726.4|15722.4|15724.7|15720.7|1200
1623039550000|2021-06-07 04:19:10|15726.7|15722.7|15728.4|15724.4|15728.4|15724.4|15726.7|15722.7|600
1623039560000|2021-06-07 04:19:20|15728.3|15724.3|15729.3|15725.3|15729.4|15725.4|15728.3|15724.3|1200
1623039570000|2021-06-07 04:19:30|15729.6|15725.6|15732|15728|15732|15728|15729.4|15725.4|4875
1623039580000|2021-06-07 04:19:40|15732.5|15728.5|15730.7|15726.7|15732.5|15728.5|15730.6|15726.6|1950
1623039590000|2021-06-07 04:19:50|15730.6|15726.6|15730.4|15726.4|15730.9|15726.9|15730.4|15726.4|675
1623039600000|2021-06-07 04:20:00|15731.4|15727.4|15728.9|15724.9|15731.4|15727.4|15728.9|15724.9|2925
1623039610000|2021-06-07 04:20:10|15729.4|15725.4|15726.1|15722.1|15729.4|15725.4|15726.1|15722.1|2175
1623039620000|2021-06-07 04:20:20|15725.5|15721.5|15726.8|15722.8|15726.8|15722.8|15725.4|15721.4|2175
1623039630000|2021-06-07 04:20:30|15726|15722|15725.1|15721.1|15726|15722|15725|15721|750
1623039640000|2021-06-07 04:20:40|15725.9|15721.9|15724.6|15720.6|15725.9|15721.9|15724.6|15720.6|3825
1623039650000|2021-06-07 04:20:50|15723.4|15719.4|15722.8|15718.8|15723.4|15719.4|15722.8|15718.8|1125
1623039660000|2021-06-07 04:21:00|15722.5|15718.5|15721.1|15717.1|15722.5|15718.5|15720.1|15716.1|2625
1623039670000|2021-06-07 04:21:10|15720.9|15716.9|15718.8|15714.8|15720.9|15716.9|15718|15714|7425
1623039680000|2021-06-07 04:21:20|15720.1|15716.1|15719.7|15715.7|15720.8|15716.8|15719.7|15715.7|2400
1623039690000|2021-06-07 04:21:30|15719.5|15715.5|15717.7|15713.7|15719.5|15715.5|15716.3|15712.3|6600
1623039700000|2021-06-07 04:21:40|15717.5|15713.5|15719.5|15715.5|15720|15716|15717.5|15713.5|1500
1623039710000|2021-06-07 04:21:50|15719.6|15715.6|15719.5|15715.5|15719.7|15715.7|15719.5|15715.5|1200
1623039720000|2021-06-07 04:22:00|15718.8|15714.8|15720.4|15716.4|15720.4|15716.4|15718.8|15714.8|1575
1623039730000|2021-06-07 04:22:10|15719.4|15715.4|15717.6|15713.6|15719.4|15715.4|15717.6|15713.6|1500
1623039740000|2021-06-07 04:22:20|15717.9|15713.9|15718.1|15714.1|15719.2|15715.2|15717.4|15713.4|1500
1623039750000|2021-06-07 04:22:30|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.1|15714.1|525
1623039760000|2021-06-07 04:22:40|15718|15714|15717.7|15713.7|15718|15714|15717|15713|3075
1623039770000|2021-06-07 04:22:50|15717.5|15713.5|15715.6|15711.6|15717.5|15713.5|15715.4|15711.4|3000
1623039780000|2021-06-07 04:23:00|15715.1|15711.1|15720.4|15716.4|15720.4|15716.4|15715.1|15711.1|4650
1623039790000|2021-06-07 04:23:10|15720.2|15716.2|15723.8|15719.8|15724.4|15720.4|15720.2|15716.2|2700
1623039800000|2021-06-07 04:23:20|15723.6|15719.6|15722.8|15718.8|15724.7|15720.7|15722.4|15718.4|2400
1623039810000|2021-06-07 04:23:30|15722.6|15718.6|15725.3|15721.3|15725.3|15721.3|15722.6|15718.6|2025
1623039820000|2021-06-07 04:23:40|15725.1|15721.1|15726.1|15722.1|15726.1|15722.1|15724.3|15720.3|1425
1623039830000|2021-06-07 04:23:50|15725.8|15721.8|15725.8|15721.8|15726.1|15722.1|15725.8|15721.8|675
1623039840000|2021-06-07 04:24:00|15725.4|15721.4|15727.3|15723.3|15727.3|15723.3|15725.2|15721.2|1500
1623039850000|2021-06-07 04:24:10|15727.6|15723.6|15730.1|15726.1|15730.1|15726.1|15727.6|15723.6|4425
1623039860000|2021-06-07 04:24:20|15730.2|15726.2|15730.6|15726.6|15730.6|15726.6|15729.8|15725.8|1425
1623039870000|2021-06-07 04:24:30|15730.5|15726.5|15729.9|15725.9|15730.5|15726.5|15729.8|15725.8|2475
1623039880000|2021-06-07 04:24:40|15730.3|15726.3|15730.2|15726.2|15730.7|15726.7|15730.2|15726.2|2400
1623039890000|2021-06-07 04:24:50|15730.3|15726.3|15730.7|15726.7|15730.7|15726.7|15729.9|15725.9|600
1623039900000|2021-06-07 04:25:00|15730.3|15726.3|15730.2|15726.2|15730.4|15726.4|15730|15726|900
1623039910000|2021-06-07 04:25:10|15729.9|15725.9|15729.1|15725.1|15729.9|15725.9|15729.1|15725.1|825
1623039920000|2021-06-07 04:25:20|15729.7|15725.7|15730.1|15726.1|15730.7|15726.7|15729.7|15725.7|900
1623039930000|2021-06-07 04:25:30|15730|15726|15729|15725|15730.5|15726.5|15729|15725|1650
1623039940000|2021-06-07 04:25:40|15729.1|15725.1|15728.4|15724.4|15729.8|15725.8|15728.4|15724.4|975
1623039950000|2021-06-07 04:25:50|15727.9|15723.9|15729|15725|15729.4|15725.4|15727.9|15723.9|75
1623039960000|2021-06-07 04:26:00|15729.1|15725.1|15730.2|15726.2|15730.2|15726.2|15729.1|15725.1|1500
1623039970000|2021-06-07 04:26:10|15730.3|15726.3|15730.4|15726.4|15730.9|15726.9|15728.7|15724.7|2175
1623039980000|2021-06-07 04:26:20|15730.5|15726.5|15729.4|15725.4|15730.7|15726.7|15729.4|15725.4|750
1623039990000|2021-06-07 04:26:30|15728.6|15724.6|15727.4|15723.4|15728.6|15724.6|15727.2|15723.2|675
1623040000000|2021-06-07 04:26:40|15727.1|15723.1|15728.2|15724.2|15728.3|15724.3|15727.1|15723.1|750
1623040010000|2021-06-07 04:26:50|15728.3|15724.3|15729.4|15725.4|15729.5|15725.5|15728.3|15724.3|450
1623040020000|2021-06-07 04:27:00|15729.7|15725.7|15730.2|15726.2|15730.2|15726.2|15729.6|15725.6|150
1623040030000|2021-06-07 04:27:10|15730.6|15726.6|15731|15727|15731.4|15727.4|15730.6|15726.6|525
1623040040000|2021-06-07 04:27:20|15731.1|15727.1|15729.8|15725.8|15731.4|15727.4|15729.6|15725.6|1800
1623040050000|2021-06-07 04:27:30|15728.9|15724.9|15730.6|15726.6|15730.9|15726.9|15728.9|15724.9|375
1623040060000|2021-06-07 04:27:40|15730.2|15726.2|15728|15724|15730.3|15726.3|15727.5|15723.5|975
1623040070000|2021-06-07 04:27:50|15728.2|15724.2|15729.3|15725.3|15729.3|15725.3|15728.2|15724.2|300
1623040080000|2021-06-07 04:28:00|15729.6|15725.6|15729.2|15725.2|15729.6|15725.6|15729.1|15725.1|1275
1623040090000|2021-06-07 04:28:10|15729.9|15725.9|15730.6|15726.6|15730.7|15726.7|15729.9|15725.9|600
1623040100000|2021-06-07 04:28:20|15730.7|15726.7|15731.9|15727.9|15731.9|15727.9|15730.7|15726.7|975
1623040110000|2021-06-07 04:28:30|15732.3|15728.3|15732.6|15728.6|15732.8|15728.8|15732.2|15728.2|2100
1623040120000|2021-06-07 04:28:40|15732.7|15728.7|15733.8|15729.8|15733.8|15729.8|15732.7|15728.7|2100
1623040130000|2021-06-07 04:28:50|15734|15730|15734.2|15730.2|15734.4|15730.4|15734|15730|825
1623040140000|2021-06-07 04:29:00|15734|15730|15735.8|15731.8|15735.8|15731.8|15734|15730|1200
1623040150000|2021-06-07 04:29:10|15734.7|15730.7|15732.8|15728.8|15734.8|15730.8|15732.7|15728.7|1350
1623040160000|2021-06-07 04:29:20|15733.5|15729.5|15734.4|15730.4|15736.4|15732.4|15733.5|15729.5|11400
1623040170000|2021-06-07 04:29:30|15734.2|15730.2|15734.8|15730.8|15735.4|15731.4|15734.2|15730.2|825
1623040180000|2021-06-07 04:29:40|15735.4|15731.4|15736.7|15732.7|15736.9|15732.9|15735.4|15731.4|4050
1623040190000|2021-06-07 04:29:50|15736.8|15732.8|15737.3|15733.3|15737.7|15733.7|15736.5|15732.5|1725
1623040200000|2021-06-07 04:30:00|15737.7|15733.7|15738.7|15734.7|15739.2|15735.2|15737.4|15733.4|6750
1623040210000|2021-06-07 04:30:10|15739.2|15735.2|15737.7|15733.7|15739.5|15735.5|15737.7|15733.7|3375
1623040220000|2021-06-07 04:30:20|15737.1|15733.1|15737.1|15733.1|15738.7|15734.7|15737.1|15733.1|2700
1623040230000|2021-06-07 04:30:30|15735.9|15731.9|15736.2|15732.2|15737.6|15733.6|15735.9|15731.9|2775
1623040240000|2021-06-07 04:30:40|15735.5|15731.5|15736.5|15732.5|15736.5|15732.5|15735.5|15731.5|1575
1623040250000|2021-06-07 04:30:50|15736.9|15732.9|15737.6|15733.6|15737.8|15733.8|15736.4|15732.4|1950
1623040260000|2021-06-07 04:31:00|15737.5|15733.5|15739|15735|15739|15735|15737.5|15733.5|675
1623040270000|2021-06-07 04:31:10|15740.2|15736.2|15740.1|15736.1|15740.5|15736.5|15739.3|15735.3|1575
1623040280000|2021-06-07 04:31:20|15740.4|15736.4|15742|15738|15742|15738|15740.4|15736.4|8025
1623040290000|2021-06-07 04:31:30|15741.9|15737.9|15742.2|15738.2|15742.8|15738.8|15741.6|15737.6|8100
1623040300000|2021-06-07 04:31:40|15742.6|15738.6|15743.3|15739.3|15743.4|15739.4|15742.6|15738.6|1950
1623040310000|2021-06-07 04:31:50|15743.8|15739.8|15740.6|15736.6|15743.8|15739.8|15740.6|15736.6|2325
1623040320000|2021-06-07 04:32:00|15740.5|15736.5|15736.7|15732.7|15740.5|15736.5|15736.5|15732.5|4500
1623040330000|2021-06-07 04:32:10|15736.6|15732.6|15738.7|15734.7|15738.7|15734.7|15736.3|15732.3|1575
1623040340000|2021-06-07 04:32:20|15738.8|15734.8|15740.3|15736.3|15740.3|15736.3|15738.8|15734.8|225
1623040350000|2021-06-07 04:32:30|15740.2|15736.2|15739.1|15735.1|15740.7|15736.7|15739.1|15735.1|975
1623040360000|2021-06-07 04:32:40|15738.6|15734.6|15738.9|15734.9|15738.9|15734.9|15738.1|15734.1|525
1623040370000|2021-06-07 04:32:50|15739.7|15735.7|15738.1|15734.1|15739.7|15735.7|15738.1|15734.1|900
1623040380000|2021-06-07 04:33:00|15737.7|15733.7|15738.6|15734.6|15738.6|15734.6|15737.4|15733.4|600
1623040390000|2021-06-07 04:33:10|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|600
1623040400000|2021-06-07 04:33:20|15738.1|15734.1|15736.6|15732.6|15738.1|15734.1|15736.6|15732.6|1350
1623040410000|2021-06-07 04:33:30|15738.2|15734.2|15738.1|15734.1|15738.2|15734.2|15737.7|15733.7|1050
1623040420000|2021-06-07 04:33:40|15738.2|15734.2|15738.6|15734.6|15738.7|15734.7|15738.2|15734.2|1050
1623040430000|2021-06-07 04:33:50|15738.7|15734.7|15739.7|15735.7|15739.7|15735.7|15737.7|15733.7|1350
1623040440000|2021-06-07 04:34:00|15738.6|15734.6|15739|15735|15739.4|15735.4|15738.4|15734.4|675
1623040450000|2021-06-07 04:34:10|15739.3|15735.3|15741.3|15737.3|15741.9|15737.9|15739.3|15735.3|975
1623040460000|2021-06-07 04:34:20|15741.4|15737.4|15739.7|15735.7|15741.4|15737.4|15739|15735|1950
1623040470000|2021-06-07 04:34:30|15738.9|15734.9|15738.7|15734.7|15738.9|15734.9|15738.7|15734.7|750
1623040480000|2021-06-07 04:34:40|15738.6|15734.6|15737.8|15733.8|15738.6|15734.6|15737.7|15733.7|975
1623040490000|2021-06-07 04:34:50|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.6|15733.6|300
1623040500000|2021-06-07 04:35:00|15737.9|15733.9|15738.7|15734.7|15738.7|15734.7|15737.9|15733.9|675
1623040510000|2021-06-07 04:35:10|||||||||150
1623040520000|2021-06-07 04:35:20|15739|15735|15737.5|15733.5|15739.1|15735.1|15737.5|15733.5|2100
1623040530000|2021-06-07 04:35:30|15736.7|15732.7|15736.1|15732.1|15736.7|15732.7|15735.8|15731.8|600
1623040540000|2021-06-07 04:35:40|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|825
1623040550000|2021-06-07 04:35:50|15734.9|15730.9|15736|15732|15736|15732|15734.6|15730.6|1500
1623040560000|2021-06-07 04:36:00|15735.9|15731.9|15735.6|15731.6|15736|15732|15735.6|15731.6|525
1623040570000|2021-06-07 04:36:10|15735.2|15731.2|15735.6|15731.6|15735.6|15731.6|15734.2|15730.2|1950
1623040580000|2021-06-07 04:36:20|15735.3|15731.3|15735.7|15731.7|15735.8|15731.8|15734.8|15730.8|2775
1623040590000|2021-06-07 04:36:30|15734.5|15730.5|15735.6|15731.6|15735.6|15731.6|15734.5|15730.5|1275
1623040600000|2021-06-07 04:36:40|15734.9|15730.9|15734.5|15730.5|15734.9|15730.9|15734.5|15730.5|900
1623040610000|2021-06-07 04:36:50|15732.6|15728.6|15734.8|15730.8|15735|15731|15732.6|15728.6|1950
1623040620000|2021-06-07 04:37:00|15733.4|15729.4|15734.8|15730.8|15735.2|15731.2|15733.2|15729.2|225
1623040630000|2021-06-07 04:37:10|15735.7|15731.7|15735.4|15731.4|15736.7|15732.7|15735.3|15731.3|1425
1623040640000|2021-06-07 04:37:20|15735.7|15731.7|15736.5|15732.5|15736.6|15732.6|15735.7|15731.7|525
1623040650000|2021-06-07 04:37:30|15736.6|15732.6|15738.1|15734.1|15738.1|15734.1|15736.6|15732.6|600
1623040660000|2021-06-07 04:37:40|15738|15734|15736.7|15732.7|15738|15734|15736.7|15732.7|300
1623040670000|2021-06-07 04:37:50|15736.6|15732.6|15735.3|15731.3|15736.6|15732.6|15735.3|15731.3|750
1623040680000|2021-06-07 04:38:00|15735.2|15731.2|15737.4|15733.4|15737.4|15733.4|15734.6|15730.6|675
1623040690000|2021-06-07 04:38:10|15737.8|15733.8|15736.5|15732.5|15739|15735|15735.9|15731.9|975
1623040700000|2021-06-07 04:38:20|15737.4|15733.4|15736.6|15732.6|15737.4|15733.4|15736.3|15732.3|150
1623040710000|2021-06-07 04:38:30|15735.5|15731.5|15735.8|15731.8|15736.3|15732.3|15735.5|15731.5|225
1623040720000|2021-06-07 04:38:40|15736.5|15732.5|15736.4|15732.4|15736.6|15732.6|15736.4|15732.4|150
1623040730000|2021-06-07 04:38:50|15735.1|15731.1|15735.8|15731.8|15735.8|15731.8|15735.1|15731.1|600
1623040740000|2021-06-07 04:39:00|15735.9|15731.9|15736|15732|15736.2|15732.2|15735.9|15731.9|600
1623040750000|2021-06-07 04:39:10|15735.7|15731.7|15734.1|15730.1|15735.7|15731.7|15734.1|15730.1|1050
1623040760000|2021-06-07 04:39:20|15734.7|15730.7|15736.4|15732.4|15736.4|15732.4|15734.7|15730.7|525
1623040770000|2021-06-07 04:39:30|15736.8|15732.8|15737.8|15733.8|15738.4|15734.4|15736.8|15732.8|900
1623040780000|2021-06-07 04:39:40|15737.9|15733.9|15738.1|15734.1|15738.4|15734.4|15737.7|15733.7|2325
1623040790000|2021-06-07 04:39:50|15738.8|15734.8|15741.6|15737.6|15741.6|15737.6|15738.8|15734.8|5925
1623040800000|2021-06-07 04:40:00|15741.2|15737.2|15743.7|15739.7|15743.7|15739.7|15741.2|15737.2|5025
1623040810000|2021-06-07 04:40:10|15744|15740|15743.8|15739.8|15744|15740|15743.3|15739.3|1275
1623040820000|2021-06-07 04:40:20|15743.9|15739.9|15744|15740|15744.6|15740.6|15743.7|15739.7|1800
1623040830000|2021-06-07 04:40:30|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.5|15739.5|1200
1623040840000|2021-06-07 04:40:40|15743.8|15739.8|15742.2|15738.2|15743.8|15739.8|15741.9|15737.9|2175
1623040850000|2021-06-07 04:40:50|15743.1|15739.1|15743.6|15739.6|15743.6|15739.6|15742.1|15738.1|1350
1623040860000|2021-06-07 04:41:00|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15743.7|15739.7|1575
1623040870000|2021-06-07 04:41:10|15744.4|15740.4|15744.2|15740.2|15744.4|15740.4|15743.6|15739.6|750
1623040880000|2021-06-07 04:41:20|15743.7|15739.7|15743.8|15739.8|15744.3|15740.3|15743.7|15739.7|825
1623040890000|2021-06-07 04:41:30|15743.7|15739.7|15744|15740|15744|15740|15743.5|15739.5|1425
1623040900000|2021-06-07 04:41:40|15744.5|15740.5|15746.2|15742.2|15746.3|15742.3|15744.5|15740.5|8925
1623040910000|2021-06-07 04:41:50|15746.1|15742.1|15744.6|15740.6|15746.1|15742.1|15744.5|15740.5|3150
1623040920000|2021-06-07 04:42:00|15744.5|15740.5|15744.8|15740.8|15745.5|15741.5|15744.5|15740.5|825
1623040930000|2021-06-07 04:42:10|15744.6|15740.6|15744.1|15740.1|15745.4|15741.4|15744.1|15740.1|1500
1623040940000|2021-06-07 04:42:20|15743.8|15739.8|15744.4|15740.4|15744.4|15740.4|15742.8|15738.8|2025
1623040950000|2021-06-07 04:42:30|15745.1|15741.1|15743.7|15739.7|15745.1|15741.1|15743.7|15739.7|1875
1623040960000|2021-06-07 04:42:40|15743.4|15739.4|15744.5|15740.5|15744.5|15740.5|15742.9|15738.9|675
1623040970000|2021-06-07 04:42:50|15744.6|15740.6|15744.1|15740.1|15745.6|15741.6|15744.1|15740.1|2250
1623040980000|2021-06-07 04:43:00|15744.8|15740.8|15745.5|15741.5|15745.5|15741.5|15744.6|15740.6|600
1623040990000|2021-06-07 04:43:10|15746|15742|15745.8|15741.8|15746|15742|15745.4|15741.4|2400
1623041000000|2021-06-07 04:43:20|15745.2|15741.2|15744.9|15740.9|15745.6|15741.6|15744.9|15740.9|1575
1623041010000|2021-06-07 04:43:30|15745|15741|15744.4|15740.4|15745|15741|15744.2|15740.2|675
1623041020000|2021-06-07 04:43:40|15744.5|15740.5|15744.2|15740.2|15744.5|15740.5|15743.7|15739.7|2100
1623041030000|2021-06-07 04:43:50|15743.7|15739.7|15744.7|15740.7|15744.7|15740.7|15743.7|15739.7|300
1623041040000|2021-06-07 04:44:00|15744.8|15740.8|15745.7|15741.7|15745.9|15741.9|15744.8|15740.8|1575
1623041050000|2021-06-07 04:44:10|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|2025
1623041060000|2021-06-07 04:44:20|15746.1|15742.1|15745.9|15741.9|15746.1|15742.1|15745.5|15741.5|2025
1623041070000|2021-06-07 04:44:30|15745.8|15741.8|15745.9|15741.9|15745.9|15741.9|15745.8|15741.8|75
1623041080000|2021-06-07 04:44:40|15745.6|15741.6|15745.6|15741.6|15745.7|15741.7|15745.6|15741.6|450
1623041090000|2021-06-07 04:44:50|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|450
1623041100000|2021-06-07 04:45:00|15746.3|15742.3|15748.1|15744.1|15748.1|15744.1|15746.3|15742.3|5925
1623041110000|2021-06-07 04:45:10|15747.9|15743.9|15747.8|15743.8|15749.1|15745.1|15747.8|15743.8|6075
1623041120000|2021-06-07 04:45:20|15747.6|15743.6|15745.5|15741.5|15747.6|15743.6|15745.5|15741.5|3150
1623041130000|2021-06-07 04:45:30|15745.2|15741.2|15746|15742|15746|15742|15744.2|15740.2|2100
1623041140000|2021-06-07 04:45:40|15746.5|15742.5|15746.5|15742.5|15746.8|15742.8|15745.6|15741.6|825
1623041150000|2021-06-07 04:45:50|15746.1|15742.1|15745.8|15741.8|15746.1|15742.1|15745.8|15741.8|1200
1623041160000|2021-06-07 04:46:00|15745.7|15741.7|15745.3|15741.3|15745.7|15741.7|15744.4|15740.4|600
1623041170000|2021-06-07 04:46:10|15744.1|15740.1|15744.7|15740.7|15744.8|15740.8|15743.6|15739.6|2775
1623041180000|2021-06-07 04:46:20|15744.8|15740.8|15746.3|15742.3|15746.3|15742.3|15743.4|15739.4|4800
1623041190000|2021-06-07 04:46:30|15746.2|15742.2|15746.9|15742.9|15746.9|15742.9|15746.2|15742.2|2400
1623041200000|2021-06-07 04:46:40|15747|15743|15745.3|15741.3|15747|15743|15744.6|15740.6|6000
1623041210000|2021-06-07 04:46:50|15745.4|15741.4|15746.2|15742.2|15746.2|15742.2|15745.1|15741.1|4350
1623041220000|2021-06-07 04:47:00|15746.6|15742.6|15747.4|15743.4|15747.5|15743.5|15746.6|15742.6|3000
1623041230000|2021-06-07 04:47:10|15746.8|15742.8|15748.5|15744.5|15748.5|15744.5|15746.7|15742.7|4275
1623041240000|2021-06-07 04:47:20|15748.6|15744.6|15747.6|15743.6|15749|15745|15747.6|15743.6|9825
1623041250000|2021-06-07 04:47:30|15747.7|15743.7|15748.6|15744.6|15748.6|15744.6|15746.8|15742.8|1875
1623041260000|2021-06-07 04:47:40|15748.4|15744.4|15750|15746|15750.1|15746.1|15748.4|15744.4|9525
1623041270000|2021-06-07 04:47:50|15749.3|15745.3|15749.4|15745.4|15750.2|15746.2|15748.7|15744.7|5100
1623041280000|2021-06-07 04:48:00|15749.3|15745.3|15749.5|15745.5|15749.9|15745.9|15748.3|15744.3|3750
1623041290000|2021-06-07 04:48:10|15749.7|15745.7|15747.1|15743.1|15749.9|15745.9|15747.1|15743.1|2400
1623041300000|2021-06-07 04:48:20|15747.2|15743.2|15747.3|15743.3|15747.3|15743.3|15746.9|15742.9|1125
1623041310000|2021-06-07 04:48:30|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746|15742|975
1623041320000|2021-06-07 04:48:40|15746.5|15742.5|15747|15743|15747|15743|15745.9|15741.9|825
1623041330000|2021-06-07 04:48:50|15747.1|15743.1|15747|15743|15747.4|15743.4|15747|15743|975
1623041340000|2021-06-07 04:49:00|15746.7|15742.7|15744.8|15740.8|15746.7|15742.7|15744.4|15740.4|1350
1623041350000|2021-06-07 04:49:10|15745.1|15741.1|15745.4|15741.4|15745.6|15741.6|15745.1|15741.1|1050
1623041360000|2021-06-07 04:49:20|15746|15742|15749.2|15745.2|15749.2|15745.2|15746|15742|2625
1623041370000|2021-06-07 04:49:30|15747.8|15743.8|15748.5|15744.5|15749.7|15745.7|15747.8|15743.8|3075
1623041380000|2021-06-07 04:49:40|15748.7|15744.7|15751.9|15747.9|15752.4|15748.4|15748.7|15744.7|14400
1623041390000|2021-06-07 04:49:50|15752.4|15748.4|15752.5|15748.5|15752.7|15748.7|15752|15748|900
1623041400000|2021-06-07 04:50:00|15752.7|15748.7|15755.7|15751.7|15755.7|15751.7|15752.7|15748.7|6825
1623041410000|2021-06-07 04:50:10|15756.5|15752.5|15757.6|15753.6|15758.8|15754.8|15756.5|15752.5|14700
1623041420000|2021-06-07 04:50:20|15757.5|15753.5|15756.3|15752.3|15757.5|15753.5|15756.3|15752.3|2925
1623041430000|2021-06-07 04:50:30|15756.1|15752.1|15756.7|15752.7|15756.7|15752.7|15756|15752|2325
1623041440000|2021-06-07 04:50:40|15757.9|15753.9|15757|15753|15758|15754|15757|15753|2850
1623041450000|2021-06-07 04:50:50|15757.1|15753.1|15756.5|15752.5|15757.1|15753.1|15756.5|15752.5|1650
1623041460000|2021-06-07 04:51:00|15756.6|15752.6|15756.4|15752.4|15756.6|15752.6|15756.4|15752.4|675
1623041470000|2021-06-07 04:51:10|15756.2|15752.2|15757|15753|15757|15753|15755.1|15751.1|5025
1623041480000|2021-06-07 04:51:20|15756.2|15752.2|15754.8|15750.8|15756.3|15752.3|15754.8|15750.8|1575
1623041490000|2021-06-07 04:51:30|15754.7|15750.7|15755.6|15751.6|15755.9|15751.9|15754.7|15750.7|2025
1623041500000|2021-06-07 04:51:40|15755.5|15751.5|15754.8|15750.8|15755.7|15751.7|15754.8|15750.8|3450
1623041510000|2021-06-07 04:51:50|15754.6|15750.6|15751.9|15747.9|15754.6|15750.6|15751.9|15747.9|6600
1623041520000|2021-06-07 04:52:00|15751.5|15747.5|15752|15748|15752.1|15748.1|15751.5|15747.5|2025
1623041530000|2021-06-07 04:52:10|15752.1|15748.1|15752.7|15748.7|15752.7|15748.7|15752|15748|4950
1623041540000|2021-06-07 04:52:20|15752.8|15748.8|15752.6|15748.6|15752.8|15748.8|15752.4|15748.4|2625
1623041550000|2021-06-07 04:52:30|15753.1|15749.1|15753.9|15749.9|15753.9|15749.9|15752.9|15748.9|1725
1623041560000|2021-06-07 04:52:40|15754|15750|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|1800
1623041570000|2021-06-07 04:52:50|15754.7|15750.7|15754.4|15750.4|15754.7|15750.7|15754.3|15750.3|1425
1623041580000|2021-06-07 04:53:00|15754.6|15750.6|15755|15751|15755|15751|15754.4|15750.4|3000
1623041590000|2021-06-07 04:53:10|15755.3|15751.3|15754.7|15750.7|15755.6|15751.6|15754.4|15750.4|1725
1623041600000|2021-06-07 04:53:20|15755.1|15751.1|15755|15751|15755.1|15751.1|15755|15751|450
1623041610000|2021-06-07 04:53:30|15754.9|15750.9|15755.5|15751.5|15755.5|15751.5|15754.9|15750.9|525
1623041620000|2021-06-07 04:53:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|975
1623041630000|2021-06-07 04:53:50|15755.5|15751.5|15754.4|15750.4|15755.5|15751.5|15754.3|15750.3|1950
1623041640000|2021-06-07 04:54:00|15754.3|15750.3|15753.5|15749.5|15754.5|15750.5|15753.5|15749.5|1350
1623041650000|2021-06-07 04:54:10|15753.6|15749.6|15751.5|15747.5|15753.6|15749.6|15751.4|15747.4|2325
1623041660000|2021-06-07 04:54:20|15751.4|15747.4|15751.5|15747.5|15751.5|15747.5|15750.7|15746.7|1575
1623041670000|2021-06-07 04:54:30|15752.6|15748.6|15753.6|15749.6|15753.6|15749.6|15751.4|15747.4|2475
1623041680000|2021-06-07 04:54:40|15754|15750|15754.3|15750.3|15756.3|15752.3|15753.8|15749.8|7500
1623041690000|2021-06-07 04:54:50|15752|15748|15753.8|15749.8|15754.7|15750.7|15752|15748|2625
1623041700000|2021-06-07 04:55:00|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.2|15749.2|1650
1623041710000|2021-06-07 04:55:10|15753.1|15749.1|15753.7|15749.7|15753.8|15749.8|15752.1|15748.1|2100
1623041720000|2021-06-07 04:55:20|15753.9|15749.9|15753.6|15749.6|15753.9|15749.9|15753.6|15749.6|1800
1623041730000|2021-06-07 04:55:30|15753.8|15749.8|15752.6|15748.6|15753.9|15749.9|15752.3|15748.3|2325
1623041740000|2021-06-07 04:55:40|15752.9|15748.9|15752.3|15748.3|15752.9|15748.9|15752.3|15748.3|975
1623041750000|2021-06-07 04:55:50|15752|15748|15752.1|15748.1|15752.6|15748.6|15751.2|15747.2|750
1623041760000|2021-06-07 04:56:00|15752.2|15748.2|15753|15749|15753|15749|15752.2|15748.2|450
1623041770000|2021-06-07 04:56:10|15753.3|15749.3|15750.7|15746.7|15753.8|15749.8|15750.7|15746.7|3750
1623041780000|2021-06-07 04:56:20|15751.1|15747.1|15753.4|15749.4|15753.6|15749.6|15751.1|15747.1|1125
1623041790000|2021-06-07 04:56:30|15753.5|15749.5|15752.5|15748.5|15753.6|15749.6|15751.7|15747.7|2925
1623041800000|2021-06-07 04:56:40|15752.4|15748.4|15751.6|15747.6|15752.4|15748.4|15751.1|15747.1|975
1623041810000|2021-06-07 04:56:50|15751.2|15747.2|15750.6|15746.6|15751.5|15747.5|15750.6|15746.6|1425
1623041820000|2021-06-07 04:57:00|15750.5|15746.5|15750.6|15746.6|15750.9|15746.9|15750.5|15746.5|900
1623041830000|2021-06-07 04:57:10|15750.2|15746.2|15749.4|15745.4|15750.2|15746.2|15749.4|15745.4|2025
1623041840000|2021-06-07 04:57:20|15749.1|15745.1|15749.1|15745.1|15749.3|15745.3|15748.9|15744.9|825
1623041850000|2021-06-07 04:57:30|15749.7|15745.7|15750.6|15746.6|15750.6|15746.6|15749.4|15745.4|975
1623041860000|2021-06-07 04:57:40|15750.1|15746.1|15750.4|15746.4|15750.7|15746.7|15749.5|15745.5|1725
1623041870000|2021-06-07 04:57:50|15751|15747|15750.6|15746.6|15751.4|15747.4|15750.5|15746.5|1050
1623041880000|2021-06-07 04:58:00|15750.4|15746.4|15750.2|15746.2|15750.6|15746.6|15749.6|15745.6|750
1623041890000|2021-06-07 04:58:10|15750.4|15746.4|15751|15747|15751|15747|15750.4|15746.4|825
1623041900000|2021-06-07 04:58:20|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|900
1623041910000|2021-06-07 04:58:30|15751.6|15747.6|15751.3|15747.3|15751.8|15747.8|15750.5|15746.5|1875
1623041920000|2021-06-07 04:58:40|15751|15747|15750.9|15746.9|15751.4|15747.4|15750.4|15746.4|2700
1623041930000|2021-06-07 04:58:50|15751.1|15747.1|15750.6|15746.6|15751.6|15747.6|15750.2|15746.2|1050
1623041940000|2021-06-07 04:59:00|15750.7|15746.7|15750.5|15746.5|15750.7|15746.7|15750.5|15746.5|450
1623041950000|2021-06-07 04:59:10|15750.3|15746.3|15749.2|15745.2|15750.3|15746.3|15749.2|15745.2|2025
1623041960000|2021-06-07 04:59:20|15749|15745|15749.8|15745.8|15750.5|15746.5|15749|15745|4050
1623041970000|2021-06-07 04:59:30|15749.2|15745.2|15749.8|15745.8|15749.9|15745.9|15749.1|15745.1|1575
1623041980000|2021-06-07 04:59:40|15748.8|15744.8|15749|15745|15750.9|15746.9|15748.8|15744.8|3600
1623041990000|2021-06-07 04:59:50|15749.8|15745.8|15750.2|15746.2|15750.5|15746.5|15749.8|15745.8|675
1623042000000|2021-06-07 05:00:00|15750.7|15746.7|15753.6|15749.6|15753.6|15749.6|15750.7|15746.7|15900
1623042010000|2021-06-07 05:00:10|15753.8|15749.8|15753.9|15749.9|15754.1|15750.1|15753.8|15749.8|2625
1623042020000|2021-06-07 05:00:20|15754|15750|15752.5|15748.5|15754.3|15750.3|15752.5|15748.5|1500
1623042030000|2021-06-07 05:00:30|15752.7|15748.7|15751.5|15747.5|15753.5|15749.5|15751.5|15747.5|1050
1623042040000|2021-06-07 05:00:40|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|15750.3|15746.3|1725
1623042050000|2021-06-07 05:00:50|15750.3|15746.3|15750.6|15746.6|15750.7|15746.7|15750.3|15746.3|900
1623042060000|2021-06-07 05:01:00|15751|15747|15752.2|15748.2|15752.4|15748.4|15751|15747|675
1623042070000|2021-06-07 05:01:10|15752.3|15748.3|15751.5|15747.5|15752.8|15748.8|15751.5|15747.5|2025
1623042080000|2021-06-07 05:01:20|15751.4|15747.4|15751.4|15747.4|15751.8|15747.8|15751|15747|825
1623042090000|2021-06-07 05:01:30|15751.5|15747.5|15751.3|15747.3|15751.5|15747.5|15750.8|15746.8|975
1623042100000|2021-06-07 05:01:40|15752.4|15748.4|15752.8|15748.8|15752.8|15748.8|15752.4|15748.4|1425
1623042110000|2021-06-07 05:01:50|15752.5|15748.5|15753.5|15749.5|15753.9|15749.9|15752.5|15748.5|1575
1623042120000|2021-06-07 05:02:00|15752.6|15748.6|15753.7|15749.7|15753.7|15749.7|15752.6|15748.6|750
1623042130000|2021-06-07 05:02:10|15753.8|15749.8|15754.1|15750.1|15754.5|15750.5|15753.8|15749.8|1425
1623042140000|2021-06-07 05:02:20|15753.7|15749.7|15752.8|15748.8|15754.1|15750.1|15752.8|15748.8|1050
1623042150000|2021-06-07 05:02:30|15752.9|15748.9|15752.2|15748.2|15753.5|15749.5|15752.2|15748.2|1500
1623042160000|2021-06-07 05:02:40|15751.9|15747.9|15752|15748|15752.4|15748.4|15751.9|15747.9|1650
1623042170000|2021-06-07 05:02:50|15752.4|15748.4|15752.9|15748.9|15753.1|15749.1|15752.3|15748.3|1425
1623042180000|2021-06-07 05:03:00|15752.6|15748.6|15752.3|15748.3|15752.6|15748.6|15751.3|15747.3|1650
1623042190000|2021-06-07 05:03:10|15752.4|15748.4|15752.1|15748.1|15752.5|15748.5|15752|15748|225
1623042200000|2021-06-07 05:03:20|15752.2|15748.2|15751.8|15747.8|15752.2|15748.2|15751.7|15747.7|1425
1623042210000|2021-06-07 05:03:30|15751.5|15747.5|15750.3|15746.3|15751.5|15747.5|15750.1|15746.1|1350
1623042220000|2021-06-07 05:03:40|15750.4|15746.4|15750.4|15746.4|15751.3|15747.3|15750.4|15746.4|975
1623042230000|2021-06-07 05:03:50|15750.5|15746.5|15750.8|15746.8|15750.8|15746.8|15750.5|15746.5|975
1623042240000|2021-06-07 05:04:00|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.6|15746.6|600
1623042250000|2021-06-07 05:04:10|15750.8|15746.8|15750.9|15746.9|15750.9|15746.9|15750.8|15746.8|675
1623042260000|2021-06-07 05:04:20|15751.6|15747.6|15753.2|15749.2|15753.2|15749.2|15751.6|15747.6|3000
1623042270000|2021-06-07 05:04:30|15753.1|15749.1|15753.4|15749.4|15753.5|15749.5|15752.6|15748.6|225
1623042280000|2021-06-07 05:04:40|15753.3|15749.3|15753.1|15749.1|15753.3|15749.3|15753|15749|825
1623042290000|2021-06-07 05:04:50|15753|15749|15753.6|15749.6|15753.6|15749.6|15752.9|15748.9|825
1623042300000|2021-06-07 05:05:00|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.6|15749.6|1875
1623042310000|2021-06-07 05:05:10|15753.6|15749.6|15752.1|15748.1|15753.6|15749.6|15751.8|15747.8|825
1623042320000|2021-06-07 05:05:20|15752.7|15748.7|15752.5|15748.5|15752.7|15748.7|15752.3|15748.3|225
1623042330000|2021-06-07 05:05:30|15752.3|15748.3|15753.9|15749.9|15753.9|15749.9|15752.3|15748.3|225
1623042340000|2021-06-07 05:05:40|15753.7|15749.7|15754.5|15750.5|15754.5|15750.5|15753.6|15749.6|1575
1623042350000|2021-06-07 05:05:50|15754.4|15750.4|15754.4|15750.4|15754.5|15750.5|15753.3|15749.3|3300
1623042360000|2021-06-07 05:06:00|15754.5|15750.5|15754.8|15750.8|15755|15751|15754.5|15750.5|300
1623042370000|2021-06-07 05:06:10|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|1125
1623042380000|2021-06-07 05:06:20|15755.5|15751.5|15754.9|15750.9|15755.5|15751.5|15754.9|15750.9|1275
1623042390000|2021-06-07 05:06:30|15754.5|15750.5|15754.8|15750.8|15754.9|15750.9|15754.5|15750.5|975
1623042400000|2021-06-07 05:06:40|15755.8|15751.8|15755.7|15751.7|15756|15752|15755.5|15751.5|4575
1623042410000|2021-06-07 05:06:50|15755.1|15751.1|15754.1|15750.1|15755.1|15751.1|15754.1|15750.1|1500
1623042420000|2021-06-07 05:07:00|15753.8|15749.8|15753.5|15749.5|15753.8|15749.8|15753.5|15749.5|1200
1623042430000|2021-06-07 05:07:10|15752.7|15748.7|15754.2|15750.2|15754.2|15750.2|15752.7|15748.7|1800
1623042440000|2021-06-07 05:07:20|15753.8|15749.8|15754.2|15750.2|15754.2|15750.2|15753.5|15749.5|675
1623042450000|2021-06-07 05:07:30|15753.8|15749.8|15753.6|15749.6|15753.8|15749.8|15753.6|15749.6|1050
1623042460000|2021-06-07 05:07:40|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|1200
1623042470000|2021-06-07 05:07:50|15753.5|15749.5|15752.7|15748.7|15753.7|15749.7|15752.7|15748.7|1650
1623042480000|2021-06-07 05:08:00|15753|15749|15752.7|15748.7|15753|15749|15752.7|15748.7|375
1623042490000|2021-06-07 05:08:10|15752.6|15748.6|15752.7|15748.7|15752.7|15748.7|15752.6|15748.6|375
1623042500000|2021-06-07 05:08:20|15753|15749|15752.7|15748.7|15753|15749|15752.5|15748.5|825
1623042510000|2021-06-07 05:08:30|15752.5|15748.5|15751.6|15747.6|15752.5|15748.5|15751.6|15747.6|2700
1623042520000|2021-06-07 05:08:40|15751.5|15747.5|15751.8|15747.8|15752|15748|15751.2|15747.2|1350
1623042530000|2021-06-07 05:08:50|15751.7|15747.7|15752.1|15748.1|15752.4|15748.4|15751.7|15747.7|525
1623042540000|2021-06-07 05:09:00|15752.2|15748.2|15752.7|15748.7|15752.7|15748.7|15752.2|15748.2|0
1623042550000|2021-06-07 05:09:10|15752.6|15748.6|15752.9|15748.9|15752.9|15748.9|15752.6|15748.6|1350
1623042560000|2021-06-07 05:09:20|15753.1|15749.1|15752.9|15748.9|15753.1|15749.1|15752.9|15748.9|1350
1623042570000|2021-06-07 05:09:30|15752.7|15748.7|15752.5|15748.5|15752.9|15748.9|15752.5|15748.5|1350
1623042580000|2021-06-07 05:09:40|15752.6|15748.6|15755.4|15751.4|15755.4|15751.4|15752.6|15748.6|12300
1623042590000|2021-06-07 05:09:50|15755.6|15751.6|15754.8|15750.8|15755.7|15751.7|15754.8|15750.8|2400
1623042600000|2021-06-07 05:10:00|15754.9|15750.9|15754.6|15750.6|15754.9|15750.9|15754.1|15750.1|3750
1623042610000|2021-06-07 05:10:10|15754.2|15750.2|15753.7|15749.7|15754.4|15750.4|15753.7|15749.7|975
1623042620000|2021-06-07 05:10:20|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15753.4|15749.4|1650
1623042630000|2021-06-07 05:10:30|15754.3|15750.3|15753.6|15749.6|15754.4|15750.4|15753.6|15749.6|1200
1623042640000|2021-06-07 05:10:40|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|450
1623042650000|2021-06-07 05:10:50|15754.4|15750.4|15753.6|15749.6|15754.4|15750.4|15753.6|15749.6|75
1623042660000|2021-06-07 05:11:00|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|375
1623042670000|2021-06-07 05:11:10|15753.9|15749.9|15753.6|15749.6|15754.7|15750.7|15753.6|15749.6|1350
1623042680000|2021-06-07 05:11:20|15754|15750|15754.8|15750.8|15754.8|15750.8|15754|15750|750
1623042690000|2021-06-07 05:11:30|15754.7|15750.7|15754.5|15750.5|15754.7|15750.7|15754.2|15750.2|600
1623042700000|2021-06-07 05:11:40|15754.8|15750.8|15753.9|15749.9|15754.9|15750.9|15753.9|15749.9|3375
1623042710000|2021-06-07 05:11:50|15754.4|15750.4|15754.7|15750.7|15754.7|15750.7|15754.4|15750.4|1050
1623042720000|2021-06-07 05:12:00|15754.6|15750.6|15754.3|15750.3|15755.3|15751.3|15754|15750|1200
1623042730000|2021-06-07 05:12:10|15754.1|15750.1|15754.6|15750.6|15754.6|15750.6|15754.1|15750.1|300
1623042740000|2021-06-07 05:12:20|15754.5|15750.5|15753.7|15749.7|15754.5|15750.5|15753.7|15749.7|750
1623042750000|2021-06-07 05:12:30|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.5|15748.5|675
1623042760000|2021-06-07 05:12:40|15752.9|15748.9|15752.1|15748.1|15752.9|15748.9|15752.1|15748.1|675
1623042770000|2021-06-07 05:12:50|15752.4|15748.4|15753.7|15749.7|15753.7|15749.7|15752.4|15748.4|2100
1623042780000|2021-06-07 05:13:00|15753.2|15749.2|15753.5|15749.5|15753.8|15749.8|15752.8|15748.8|825
1623042790000|2021-06-07 05:13:10|15753.1|15749.1|15754|15750|15754|15750|15753.1|15749.1|375
1623042800000|2021-06-07 05:13:20|15753.9|15749.9|15753.3|15749.3|15754.4|15750.4|15753.3|15749.3|2550
1623042810000|2021-06-07 05:13:30|15753.2|15749.2|15753.2|15749.2|15753.3|15749.3|15752.7|15748.7|2925
1623042820000|2021-06-07 05:13:40|15753.1|15749.1|15751.9|15747.9|15753.1|15749.1|15751.9|15747.9|600
1623042830000|2021-06-07 05:13:50|15751.8|15747.8|15751.6|15747.6|15751.8|15747.8|15751.6|15747.6|150
1623042840000|2021-06-07 05:14:00|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|300
1623042850000|2021-06-07 05:14:10|15752.2|15748.2|15752.6|15748.6|15752.6|15748.6|15752.2|15748.2|75
1623042860000|2021-06-07 05:14:20|15752.3|15748.3|15751.6|15747.6|15752.3|15748.3|15751.6|15747.6|1500
1623042870000|2021-06-07 05:14:30|15750.9|15746.9|15750.7|15746.7|15751.6|15747.6|15750.7|15746.7|600
1623042880000|2021-06-07 05:14:40|15750.4|15746.4|15750.4|15746.4|15750.6|15746.6|15750.4|15746.4|375
1623042890000|2021-06-07 05:14:50|15747.9|15743.9|15749.2|15745.2|15749.2|15745.2|15747.9|15743.9|1500
1623042900000|2021-06-07 05:15:00|15748.6|15744.6|15749.2|15745.2|15749.7|15745.7|15748.4|15744.4|525
1623042910000|2021-06-07 05:15:10|15749|15745|15749.1|15745.1|15749.1|15745.1|15748.9|15744.9|375
1623042920000|2021-06-07 05:15:20|15748.6|15744.6|15748.1|15744.1|15749.6|15745.6|15748.1|15744.1|1350
1623042930000|2021-06-07 05:15:30|15748.3|15744.3|15746.5|15742.5|15748.3|15744.3|15746.5|15742.5|1050
1623042940000|2021-06-07 05:15:40|15745.5|15741.5|15745|15741|15745.6|15741.6|15743.1|15739.1|3225
1623042950000|2021-06-07 05:15:50|15744.9|15740.9|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|750
1623042960000|2021-06-07 05:16:00|15745.6|15741.6|15744.7|15740.7|15745.6|15741.6|15744.7|15740.7|975
1623042970000|2021-06-07 05:16:10|15745.2|15741.2|15747.3|15743.3|15747.8|15743.8|15745.2|15741.2|2100
1623042980000|2021-06-07 05:16:20|15748.7|15744.7|15749.4|15745.4|15749.4|15745.4|15748.4|15744.4|1050
1623042990000|2021-06-07 05:16:30|15749.2|15745.2|15750.6|15746.6|15750.6|15746.6|15749.2|15745.2|450
1623043000000|2021-06-07 05:16:40|15749.9|15745.9|15750.5|15746.5|15751|15747|15749.9|15745.9|525
1623043010000|2021-06-07 05:16:50|15750.6|15746.6|15752.7|15748.7|15752.7|15748.7|15750.6|15746.6|975
1623043020000|2021-06-07 05:17:00|15752.6|15748.6|15753.3|15749.3|15753.5|15749.5|15752.6|15748.6|1950
1623043030000|2021-06-07 05:17:10|15752.6|15748.6|15754.2|15750.2|15754.4|15750.4|15752.3|15748.3|1350
1623043040000|2021-06-07 05:17:20|15753.6|15749.6|15752.4|15748.4|15753.7|15749.7|15752.4|15748.4|375
1623043050000|2021-06-07 05:17:30|15752.8|15748.8|15752.6|15748.6|15753|15749|15752.6|15748.6|450
1623043060000|2021-06-07 05:17:40|15752.8|15748.8|15752.6|15748.6|15752.8|15748.8|15752.6|15748.6|900
1623043070000|2021-06-07 05:17:50|15752.4|15748.4|15751.9|15747.9|15752.4|15748.4|15751.9|15747.9|600
1623043080000|2021-06-07 05:18:00|15751.8|15747.8|15752|15748|15752.3|15748.3|15751.8|15747.8|825
1623043090000|2021-06-07 05:18:10|15751.8|15747.8|15751.9|15747.9|15751.9|15747.9|15751.1|15747.1|1050
1623043100000|2021-06-07 05:18:20|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|225
1623043110000|2021-06-07 05:18:30|15751.1|15747.1|15751.2|15747.2|15751.6|15747.6|15751.1|15747.1|300
1623043120000|2021-06-07 05:18:40|15751.3|15747.3|15751.1|15747.1|15751.6|15747.6|15751.1|15747.1|600
1623043130000|2021-06-07 05:18:50|15751|15747|15751|15747|15751.2|15747.2|15750.9|15746.9|225
1623043140000|2021-06-07 05:19:00|15751.3|15747.3|15751.3|15747.3|15751.5|15747.5|15751.3|15747.3|225
1623043150000|2021-06-07 05:19:10|15751.1|15747.1|15751.4|15747.4|15751.4|15747.4|15751|15747|525
1623043160000|2021-06-07 05:19:20|15751.5|15747.5|15752.4|15748.4|15752.4|15748.4|15751.5|15747.5|225
1623043170000|2021-06-07 05:19:30|15752.3|15748.3|15753.1|15749.1|15753.2|15749.2|15752.3|15748.3|600
1623043180000|2021-06-07 05:19:40|15753.4|15749.4|15753.4|15749.4|15754.3|15750.3|15753.4|15749.4|525
1623043190000|2021-06-07 05:19:50|15754.6|15750.6|15755.3|15751.3|15755.3|15751.3|15754.6|15750.6|3075
1623043200000|2021-06-07 05:20:00|15755.2|15751.2|15755.3|15751.3|15755.4|15751.4|15755.1|15751.1|600
1623043210000|2021-06-07 05:20:10|15755.1|15751.1|15755.4|15751.4|15755.4|15751.4|15755.1|15751.1|1125
1623043220000|2021-06-07 05:20:20|15755.5|15751.5|15755.4|15751.4|15756.3|15752.3|15755.4|15751.4|900
1623043230000|2021-06-07 05:20:30|15755.6|15751.6|15757.4|15753.4|15758|15754|15755.4|15751.4|3825
1623043240000|2021-06-07 05:20:40|15757.2|15753.2|15757.2|15753.2|15757.5|15753.5|15757.2|15753.2|450
1623043250000|2021-06-07 05:20:50|15757.3|15753.3|15756.4|15752.4|15757.3|15753.3|15756.4|15752.4|1575
1623043260000|2021-06-07 05:21:00|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|750
1623043270000|2021-06-07 05:21:10|15757.2|15753.2|15756.6|15752.6|15757.3|15753.3|15756.6|15752.6|750
1623043280000|2021-06-07 05:21:20|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|900
1623043290000|2021-06-07 05:21:30|15756.1|15752.1|15756.4|15752.4|15756.9|15752.9|15755.9|15751.9|600
1623043300000|2021-06-07 05:21:40|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|150
1623043310000|2021-06-07 05:21:50|15756.1|15752.1|15757.3|15753.3|15757.4|15753.4|15756.1|15752.1|675
1623043320000|2021-06-07 05:22:00|15757.9|15753.9|15758.3|15754.3|15758.4|15754.4|15757.9|15753.9|1050
1623043330000|2021-06-07 05:22:10|15758.1|15754.1|15757.2|15753.2|15758.1|15754.1|15757.2|15753.2|1800
1623043340000|2021-06-07 05:22:20|15756.9|15752.9|15757|15753|15757|15753|15756.9|15752.9|900
1623043350000|2021-06-07 05:22:30|15756.9|15752.9|15757.5|15753.5|15757.7|15753.7|15756.9|15752.9|1275
1623043360000|2021-06-07 05:22:40|15757.3|15753.3|15757.3|15753.3|15757.4|15753.4|15757.3|15753.3|750
1623043370000|2021-06-07 05:22:50|15755.8|15751.8|15755.6|15751.6|15755.8|15751.8|15755.5|15751.5|1500
1623043380000|2021-06-07 05:23:00|15755.1|15751.1|15754.7|15750.7|15755.1|15751.1|15754.7|15750.7|975
1623043390000|2021-06-07 05:23:10|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|600
1623043400000|2021-06-07 05:23:20|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|750
1623043410000|2021-06-07 05:23:30|15753.3|15749.3|15753.3|15749.3|15753.4|15749.4|15753.3|15749.3|300
1623043420000|2021-06-07 05:23:40|15753.7|15749.7|15753.9|15749.9|15753.9|15749.9|15753.7|15749.7|675
1623043430000|2021-06-07 05:23:50|15754.4|15750.4|15754.4|15750.4|15754.5|15750.5|15754.3|15750.3|825
1623043440000|2021-06-07 05:24:00|15754|15750|15755.3|15751.3|15755.3|15751.3|15754|15750|675
1623043450000|2021-06-07 05:24:10|15755.8|15751.8|15756.5|15752.5|15756.5|15752.5|15755.8|15751.8|525
1623043460000|2021-06-07 05:24:20|15756.1|15752.1|15756.7|15752.7|15756.7|15752.7|15756.1|15752.1|900
1623043470000|2021-06-07 05:24:30|15757|15753|15757.4|15753.4|15757.4|15753.4|15757|15753|600
1623043480000|2021-06-07 05:24:40|15757.9|15753.9|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|2475
1623043490000|2021-06-07 05:24:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|525
1623043500000|2021-06-07 05:25:00|15758.5|15754.5|15759.7|15755.7|15759.7|15755.7|15758.5|15754.5|5175
1623043510000|2021-06-07 05:25:10|15760|15756|15762.4|15758.4|15763.3|15759.3|15760|15756|15375
1623043520000|2021-06-07 05:25:20|15762.3|15758.3|15763.1|15759.1|15763.4|15759.4|15761.7|15757.7|3075
1623043530000|2021-06-07 05:25:30|15763.3|15759.3|15763.1|15759.1|15763.3|15759.3|15762.4|15758.4|2925
1623043540000|2021-06-07 05:25:40|15763.3|15759.3|15763.1|15759.1|15763.4|15759.4|15763.1|15759.1|3825
1623043550000|2021-06-07 05:25:50|15763.3|15759.3|15762.8|15758.8|15763.9|15759.9|15762.8|15758.8|5025
1623043560000|2021-06-07 05:26:00|15762.6|15758.6|15762.5|15758.5|15762.6|15758.6|15762.5|15758.5|1725
1623043570000|2021-06-07 05:26:10|15762.6|15758.6|15761.9|15757.9|15763.4|15759.4|15761.9|15757.9|1800
1623043580000|2021-06-07 05:26:20|15762.3|15758.3|15762.3|15758.3|15762.9|15758.9|15762.3|15758.3|825
1623043590000|2021-06-07 05:26:30|15762.2|15758.2|15762.7|15758.7|15762.7|15758.7|15761.8|15757.8|2850
1623043600000|2021-06-07 05:26:40|15762.6|15758.6|15763.1|15759.1|15763.1|15759.1|15762.2|15758.2|900
1623043610000|2021-06-07 05:26:50|15762.4|15758.4|15762.1|15758.1|15762.5|15758.5|15762.1|15758.1|1275
1623043620000|2021-06-07 05:27:00|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.1|15759.1|1200
1623043630000|2021-06-07 05:27:10|15764|15760|15765.6|15761.6|15765.6|15761.6|15764|15760|3075
1623043640000|2021-06-07 05:27:20|15765.7|15761.7|15765.4|15761.4|15765.7|15761.7|15765.4|15761.4|2850
1623043650000|2021-06-07 05:27:30|15765.3|15761.3|15764.4|15760.4|15765.3|15761.3|15764.3|15760.3|2325
1623043660000|2021-06-07 05:27:40|15764.7|15760.7|15764.7|15760.7|15764.9|15760.9|15764.5|15760.5|1950
1623043670000|2021-06-07 05:27:50|15764.8|15760.8|15765.6|15761.6|15765.6|15761.6|15764.8|15760.8|600
1623043680000|2021-06-07 05:28:00|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|1125
1623043690000|2021-06-07 05:28:10|15765.6|15761.6|15765.3|15761.3|15765.7|15761.7|15765.2|15761.2|1575
1623043700000|2021-06-07 05:28:20|15765.2|15761.2|15763.6|15759.6|15765.2|15761.2|15763.6|15759.6|1275
1623043710000|2021-06-07 05:28:30|15763.7|15759.7|15764|15760|15764|15760|15763.5|15759.5|900
1623043720000|2021-06-07 05:28:40|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|975
1623043730000|2021-06-07 05:28:50|15764.6|15760.6|15764.9|15760.9|15764.9|15760.9|15764.6|15760.6|1275
1623043740000|2021-06-07 05:29:00|15765.2|15761.2|15765.5|15761.5|15765.5|15761.5|15764.2|15760.2|1950
1623043750000|2021-06-07 05:29:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.1|15761.1|450
1623043760000|2021-06-07 05:29:20|15765.1|15761.1|15764.3|15760.3|15765.2|15761.2|15764|15760|1425
1623043770000|2021-06-07 05:29:30|15764.2|15760.2|15764.5|15760.5|15765.3|15761.3|15764.2|15760.2|1950
1623043780000|2021-06-07 05:29:40|15764.3|15760.3|15764.7|15760.7|15764.7|15760.7|15764.3|15760.3|1275
1623043790000|2021-06-07 05:29:50|15764.6|15760.6|15763.6|15759.6|15764.6|15760.6|15763.6|15759.6|1050
1623043800000|2021-06-07 05:30:00|15764|15760|15766|15762|15766|15762|15764|15760|4050
1623043810000|2021-06-07 05:30:10|15766.8|15762.8|15768.5|15764.5|15769|15765|15766.8|15762.8|67650
1623043820000|2021-06-07 05:30:20|15768.2|15764.2|15769.4|15765.4|15769.4|15765.4|15768.2|15764.2|6075
1623043830000|2021-06-07 05:30:30|15769.3|15765.3|15768|15764|15769.3|15765.3|15767.8|15763.8|2250
1623043840000|2021-06-07 05:30:40|15767.5|15763.5|15768.8|15764.8|15768.9|15764.9|15767.5|15763.5|2025
1623043850000|2021-06-07 05:30:50|15768.6|15764.6|15767.9|15763.9|15768.8|15764.8|15767.7|15763.7|3300
1623043860000|2021-06-07 05:31:00|15768.1|15764.1|15768.4|15764.4|15768.4|15764.4|15767.7|15763.7|1950
1623043870000|2021-06-07 05:31:10|15768.1|15764.1|15767.9|15763.9|15768.6|15764.6|15767.9|15763.9|6000
1623043880000|2021-06-07 05:31:20|15767.8|15763.8|15767.2|15763.2|15767.8|15763.8|15767.2|15763.2|1350
1623043890000|2021-06-07 05:31:30|15767.1|15763.1|15769.9|15765.9|15769.9|15765.9|15767.1|15763.1|2025
1623043900000|2021-06-07 05:31:40|15769.5|15765.5|15768.5|15764.5|15769.5|15765.5|15768.5|15764.5|1575
1623043910000|2021-06-07 05:31:50|15769.3|15765.3|15768.5|15764.5|15769.3|15765.3|15768.5|15764.5|1650
1623043920000|2021-06-07 05:32:00|15768.3|15764.3|15767.8|15763.8|15768.3|15764.3|15767.7|15763.7|525
1623043930000|2021-06-07 05:32:10|15767.7|15763.7|15767.9|15763.9|15768|15764|15767|15763|2175
1623043940000|2021-06-07 05:32:20|15768|15764|15767.5|15763.5|15768|15764|15767.5|15763.5|3600
1623043950000|2021-06-07 05:32:30|15765.4|15761.4|15765.3|15761.3|15766.7|15762.7|15765.3|15761.3|6225
1623043960000|2021-06-07 05:32:40|15765.2|15761.2|15765.6|15761.6|15765.9|15761.9|15765.2|15761.2|1050
1623043970000|2021-06-07 05:32:50|15765.5|15761.5|15766.1|15762.1|15766.2|15762.2|15765|15761|1200
1623043980000|2021-06-07 05:33:00|15766|15762|15766.7|15762.7|15766.7|15762.7|15765.8|15761.8|1050
1623043990000|2021-06-07 05:33:10|15766.5|15762.5|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|375
1623044000000|2021-06-07 05:33:20|15766.4|15762.4|15765.8|15761.8|15766.4|15762.4|15765.8|15761.8|675
1623044010000|2021-06-07 05:33:30|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.5|15761.5|825
1623044020000|2021-06-07 05:33:40|||||||||450
1623044030000|2021-06-07 05:33:50|15766|15762|15766.5|15762.5|15766.5|15762.5|15766|15762|1350
1623044040000|2021-06-07 05:34:00|15766.9|15762.9|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|900
1623044050000|2021-06-07 05:34:10|15767.5|15763.5|15766.7|15762.7|15767.5|15763.5|15766.7|15762.7|1125
1623044060000|2021-06-07 05:34:20|15766.8|15762.8|15766.7|15762.7|15767.1|15763.1|15766.7|15762.7|450
1623044070000|2021-06-07 05:34:30|15766.8|15762.8|15767|15763|15767|15763|15766.6|15762.6|1350
1623044080000|2021-06-07 05:34:40|15767.4|15763.4|15767.9|15763.9|15767.9|15763.9|15767|15763|1875
1623044090000|2021-06-07 05:34:50|15768.1|15764.1|15767.6|15763.6|15768.1|15764.1|15767.6|15763.6|525
1623044100000|2021-06-07 05:35:00|15768.1|15764.1|15769.3|15765.3|15769.3|15765.3|15768.1|15764.1|1650
1623044110000|2021-06-07 05:35:10|15769.7|15765.7|15769.3|15765.3|15769.7|15765.7|15769.2|15765.2|2925
1623044120000|2021-06-07 05:35:20|15769.2|15765.2|15769.7|15765.7|15769.7|15765.7|15769.2|15765.2|2025
1623044130000|2021-06-07 05:35:30|15769.6|15765.6|15767.8|15763.8|15769.6|15765.6|15767.8|15763.8|3750
1623044140000|2021-06-07 05:35:40|15767.6|15763.6|15766.7|15762.7|15767.8|15763.8|15766.7|15762.7|2850
1623044150000|2021-06-07 05:35:50|15767.2|15763.2|15766.3|15762.3|15767.2|15763.2|15766.3|15762.3|600
1623044160000|2021-06-07 05:36:00|15767|15763|15766.9|15762.9|15767|15763|15766.7|15762.7|750
1623044170000|2021-06-07 05:36:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|900
1623044180000|2021-06-07 05:36:20|||||||||300
1623044190000|2021-06-07 05:36:30|15766.7|15762.7|15766.8|15762.8|15766.8|15762.8|15766.5|15762.5|1200
1623044200000|2021-06-07 05:36:40|15767.6|15763.6|15766.7|15762.7|15767.6|15763.6|15766.5|15762.5|825
1623044210000|2021-06-07 05:36:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|225
1623044220000|2021-06-07 05:37:00|15766.1|15762.1|15764.9|15760.9|15766.1|15762.1|15764.7|15760.7|1350
1623044230000|2021-06-07 05:37:10|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|450
1623044240000|2021-06-07 05:37:20|15764.5|15760.5|15764.1|15760.1|15764.5|15760.5|15764.1|15760.1|750
1623044250000|2021-06-07 05:37:30|15764.3|15760.3|15765.3|15761.3|15765.3|15761.3|15764.1|15760.1|1275
1623044260000|2021-06-07 05:37:40|15764.8|15760.8|15765.4|15761.4|15765.4|15761.4|15764.8|15760.8|525
1623044270000|2021-06-07 05:37:50|15765.2|15761.2|15764.9|15760.9|15765.2|15761.2|15764.9|15760.9|1275
1623044280000|2021-06-07 05:38:00|15765|15761|15764|15760|15765|15761|15764|15760|900
1623044290000|2021-06-07 05:38:10|15763.7|15759.7|15763.9|15759.9|15764.3|15760.3|15763.7|15759.7|900
1623044300000|2021-06-07 05:38:20|15763.6|15759.6|15763.8|15759.8|15764|15760|15763.6|15759.6|450
1623044310000|2021-06-07 05:38:30|15763.6|15759.6|15763.4|15759.4|15763.8|15759.8|15763.3|15759.3|600
1623044320000|2021-06-07 05:38:40|15763.3|15759.3|15762.9|15758.9|15763.3|15759.3|15761.9|15757.9|1425
1623044330000|2021-06-07 05:38:50|15763|15759|15763.8|15759.8|15763.8|15759.8|15763|15759|600
1623044340000|2021-06-07 05:39:00|15764|15760|15765.1|15761.1|15765.1|15761.1|15764|15760|675
1623044350000|2021-06-07 05:39:10|15765.8|15761.8|15765.9|15761.9|15765.9|15761.9|15765.8|15761.8|975
1623044360000|2021-06-07 05:39:20|15765.7|15761.7|15766|15762|15766.2|15762.2|15765.7|15761.7|675
1623044370000|2021-06-07 05:39:30|15765.9|15761.9|15766.4|15762.4|15766.4|15762.4|15765.9|15761.9|750
1623044380000|2021-06-07 05:39:40|15765.9|15761.9|15765.6|15761.6|15767.3|15763.3|15765.6|15761.6|3375
1623044390000|2021-06-07 05:39:50|15767.6|15763.6|15768.1|15764.1|15768.8|15764.8|15767.6|15763.6|5325
1623044400000|2021-06-07 05:40:00|15767.9|15763.9|15766.9|15762.9|15768.9|15764.9|15766.9|15762.9|5850
1623044410000|2021-06-07 05:40:10|15766.8|15762.8|15764.5|15760.5|15766.8|15762.8|15764.5|15760.5|525
1623044420000|2021-06-07 05:40:20|15764.7|15760.7|15765.8|15761.8|15766.7|15762.7|15764.7|15760.7|450
1623044430000|2021-06-07 05:40:30|15766.4|15762.4|15767|15763|15767|15763|15766.4|15762.4|450
1623044440000|2021-06-07 05:40:40|15767.1|15763.1|15766.7|15762.7|15767.1|15763.1|15766.5|15762.5|225
1623044450000|2021-06-07 05:40:50|15767.1|15763.1|15767.2|15763.2|15767.2|15763.2|15766.8|15762.8|825
1623044460000|2021-06-07 05:41:00|15767.1|15763.1|15766.3|15762.3|15767.1|15763.1|15766.1|15762.1|1875
1623044470000|2021-06-07 05:41:10|15766.1|15762.1|15765.6|15761.6|15766.1|15762.1|15765.6|15761.6|1050
1623044480000|2021-06-07 05:41:20|15765.4|15761.4|15765.9|15761.9|15765.9|15761.9|15765.4|15761.4|450
1623044490000|2021-06-07 05:41:30|15765.7|15761.7|15764.7|15760.7|15765.7|15761.7|15764.7|15760.7|525
1623044500000|2021-06-07 05:41:40|15765.6|15761.6|15764.3|15760.3|15765.6|15761.6|15763.9|15759.9|750
1623044510000|2021-06-07 05:41:50|15763.7|15759.7|15763.7|15759.7|15764.1|15760.1|15763.7|15759.7|375
1623044520000|2021-06-07 05:42:00|15764|15760|15762.9|15758.9|15764|15760|15762.9|15758.9|525
1623044530000|2021-06-07 05:42:10|15763.2|15759.2|15763.5|15759.5|15763.7|15759.7|15763.2|15759.2|1125
1623044540000|2021-06-07 05:42:20|15765.7|15761.7|15766.6|15762.6|15766.6|15762.6|15765.7|15761.7|7050
1623044550000|2021-06-07 05:42:30|15766.4|15762.4|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|7200
1623044560000|2021-06-07 05:42:40|15766.5|15762.5|15766.2|15762.2|15766.5|15762.5|15764.9|15760.9|3000
1623044570000|2021-06-07 05:42:50|15766.1|15762.1|15766.2|15762.2|15766.3|15762.3|15766.1|15762.1|1350
1623044580000|2021-06-07 05:43:00|15766.5|15762.5|15766.6|15762.6|15766.6|15762.6|15765.1|15761.1|5550
1623044590000|2021-06-07 05:43:10|15766.2|15762.2|15766.7|15762.7|15766.7|15762.7|15766.2|15762.2|525
1623044600000|2021-06-07 05:43:20|15766.6|15762.6|15766.4|15762.4|15766.6|15762.6|15766.4|15762.4|375
1623044610000|2021-06-07 05:43:30|15766.2|15762.2|15766.4|15762.4|15766.6|15762.6|15766.2|15762.2|1500
1623044620000|2021-06-07 05:43:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|0
1623044630000|2021-06-07 05:43:50|15766.4|15762.4|15766.8|15762.8|15766.8|15762.8|15766.4|15762.4|450
1623044640000|2021-06-07 05:44:00|15766.9|15762.9|15767.1|15763.1|15767.1|15763.1|15766.9|15762.9|300
1623044650000|2021-06-07 05:44:10|||||||||450
1623044660000|2021-06-07 05:44:20|15767.5|15763.5|15767.3|15763.3|15767.5|15763.5|15766.8|15762.8|3075
1623044670000|2021-06-07 05:44:30|15766.5|15762.5|15767|15763|15767|15763|15766.2|15762.2|1200
1623044680000|2021-06-07 05:44:40|15767.3|15763.3|15767|15763|15767.4|15763.4|15766.5|15762.5|1125
1623044690000|2021-06-07 05:44:50|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15766.1|15762.1|1200
1623044700000|2021-06-07 05:45:00|15766.8|15762.8|15766.6|15762.6|15767.6|15763.6|15766.6|15762.6|600
1623044710000|2021-06-07 05:45:10|15766.9|15762.9|15766.6|15762.6|15766.9|15762.9|15766.6|15762.6|450
1623044720000|2021-06-07 05:45:20|15766.5|15762.5|15766.6|15762.6|15766.6|15762.6|15766|15762|150
1623044730000|2021-06-07 05:45:30|||||||||375
1623044740000|2021-06-07 05:45:40|15766.5|15762.5|15766.3|15762.3|15766.5|15762.5|15766.3|15762.3|450
1623044750000|2021-06-07 05:45:50|15765|15761|15765|15761|15765.1|15761.1|15764.7|15760.7|1200
1623044760000|2021-06-07 05:46:00|15764.9|15760.9|15764|15760|15764.9|15760.9|15763.9|15759.9|825
1623044770000|2021-06-07 05:46:10|15764.1|15760.1|15763.9|15759.9|15764.6|15760.6|15763.9|15759.9|675
1623044780000|2021-06-07 05:46:20|15764.4|15760.4|15764.7|15760.7|15764.7|15760.7|15764.4|15760.4|75
1623044790000|2021-06-07 05:46:30|15764.6|15760.6|15763.6|15759.6|15764.6|15760.6|15763.6|15759.6|1275
1623044800000|2021-06-07 05:46:40|15761.6|15757.6|15759|15755|15761.6|15757.6|15758.4|15754.4|10200
1623044810000|2021-06-07 05:46:50|15758.7|15754.7|15758.6|15754.6|15759.3|15755.3|15758.2|15754.2|1650
1623044820000|2021-06-07 05:47:00|15756.8|15752.8|15756.1|15752.1|15757.7|15753.7|15756.1|15752.1|2850
1623044830000|2021-06-07 05:47:10|15757.5|15753.5|15758.2|15754.2|15758.2|15754.2|15757|15753|5700
1623044840000|2021-06-07 05:47:20|15757.5|15753.5|15758.3|15754.3|15758.3|15754.3|15757.3|15753.3|825
1623044850000|2021-06-07 05:47:30|15757.9|15753.9|15758.6|15754.6|15758.6|15754.6|15757.9|15753.9|525
1623044860000|2021-06-07 05:47:40|15758.8|15754.8|15758.2|15754.2|15758.8|15754.8|15757.6|15753.6|1050
1623044870000|2021-06-07 05:47:50|15758.3|15754.3|15757.8|15753.8|15758.6|15754.6|15757.8|15753.8|1050
1623044880000|2021-06-07 05:48:00|15757.5|15753.5|15755.6|15751.6|15757.5|15753.5|15755.6|15751.6|1200
1623044890000|2021-06-07 05:48:10|15755.8|15751.8|15756.4|15752.4|15756.4|15752.4|15755.6|15751.6|1875
1623044900000|2021-06-07 05:48:20|15756.6|15752.6|15754.9|15750.9|15756.8|15752.8|15754.9|15750.9|1575
1623044910000|2021-06-07 05:48:30|15753.7|15749.7|15754.7|15750.7|15754.7|15750.7|15753.7|15749.7|13575
1623044920000|2021-06-07 05:48:40|15754.9|15750.9|15755.8|15751.8|15755.8|15751.8|15754.9|15750.9|2025
1623044930000|2021-06-07 05:48:50|15755.7|15751.7|15757|15753|15757.3|15753.3|15755.3|15751.3|1125
1623044940000|2021-06-07 05:49:00|15757.1|15753.1|15757.5|15753.5|15757.6|15753.6|15756.2|15752.2|675
1623044950000|2021-06-07 05:49:10|15757.4|15753.4|15756.9|15752.9|15757.8|15753.8|15756.9|15752.9|225
1623044960000|2021-06-07 05:49:20|15758.1|15754.1|15759.3|15755.3|15759.3|15755.3|15758.1|15754.1|1650
1623044970000|2021-06-07 05:49:30|15758.7|15754.7|15759.4|15755.4|15759.4|15755.4|15758.7|15754.7|225
1623044980000|2021-06-07 05:49:40|15759|15755|15758.8|15754.8|15759.8|15755.8|15758.7|15754.7|900
1623044990000|2021-06-07 05:49:50|15758.7|15754.7|15759.2|15755.2|15759.2|15755.2|15758.7|15754.7|1425
1623045000000|2021-06-07 05:50:00|15758.2|15754.2|15758.1|15754.1|15758.2|15754.2|15757.2|15753.2|525
1623045010000|2021-06-07 05:50:10|15758.3|15754.3|15758.8|15754.8|15758.8|15754.8|15758.1|15754.1|600
1623045020000|2021-06-07 05:50:20|15758.4|15754.4|15758.1|15754.1|15758.9|15754.9|15757.9|15753.9|750
1623045030000|2021-06-07 05:50:30|15758.4|15754.4|15758.2|15754.2|15758.4|15754.4|15758.1|15754.1|1350
1623045040000|2021-06-07 05:50:40|15758|15754|15758.1|15754.1|15758.1|15754.1|15757.9|15753.9|0
1623045050000|2021-06-07 05:50:50|15757.9|15753.9|15757.7|15753.7|15758.1|15754.1|15757.7|15753.7|225
1623045060000|2021-06-07 05:51:00|15757.9|15753.9|15758.9|15754.9|15758.9|15754.9|15757.9|15753.9|375
1623045070000|2021-06-07 05:51:10|15758.8|15754.8|15758.6|15754.6|15758.8|15754.8|15758.6|15754.6|225
1623045080000|2021-06-07 05:51:20|15759|15755|15758.6|15754.6|15759|15755|15758.6|15754.6|300
1623045090000|2021-06-07 05:51:30|15759.2|15755.2|15757.7|15753.7|15759.2|15755.2|15757.7|15753.7|900
1623045100000|2021-06-07 05:51:40|15757.9|15753.9|15758.2|15754.2|15758.2|15754.2|15757.9|15753.9|150
1623045110000|2021-06-07 05:51:50|15758.3|15754.3|15759.4|15755.4|15759.4|15755.4|15757.9|15753.9|150
1623045120000|2021-06-07 05:52:00|15759.7|15755.7|15760.2|15756.2|15760.2|15756.2|15759.7|15755.7|375
1623045130000|2021-06-07 05:52:10|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|525
1623045140000|2021-06-07 05:52:20|15760.3|15756.3|15760.5|15756.5|15760.5|15756.5|15760.3|15756.3|600
1623045150000|2021-06-07 05:52:30|15759.4|15755.4|15760.5|15756.5|15760.5|15756.5|15759.4|15755.4|1425
1623045160000|2021-06-07 05:52:40|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|900
1623045170000|2021-06-07 05:52:50|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.6|15756.6|1875
1623045180000|2021-06-07 05:53:00|15760.7|15756.7|15760.9|15756.9|15760.9|15756.9|15760.5|15756.5|975
1623045190000|2021-06-07 05:53:10|15760.6|15756.6|15760.3|15756.3|15760.6|15756.6|15760.3|15756.3|300
1623045200000|2021-06-07 05:53:20|15760.5|15756.5|15759.7|15755.7|15760.5|15756.5|15759.5|15755.5|300
1623045210000|2021-06-07 05:53:30|15759.6|15755.6|15759.9|15755.9|15759.9|15755.9|15759.6|15755.6|225
1623045220000|2021-06-07 05:53:40|15760.1|15756.1|15759.9|15755.9|15760.5|15756.5|15759.9|15755.9|450
1623045230000|2021-06-07 05:53:50|15760.1|15756.1|15760.4|15756.4|15760.4|15756.4|15759.9|15755.9|2625
1623045240000|2021-06-07 05:54:00|15760.1|15756.1|15759.7|15755.7|15760.6|15756.6|15759.6|15755.6|1125
1623045250000|2021-06-07 05:54:10|15760.2|15756.2|15759.3|15755.3|15760.2|15756.2|15759.3|15755.3|225
1623045260000|2021-06-07 05:54:20|15758.5|15754.5|15758.4|15754.4|15758.6|15754.6|15758.4|15754.4|450
1623045270000|2021-06-07 05:54:30|15758.5|15754.5|15757.8|15753.8|15758.5|15754.5|15757.6|15753.6|1125
1623045280000|2021-06-07 05:54:40|15758.3|15754.3|15758.3|15754.3|15758.7|15754.7|15758.2|15754.2|1875
1623045290000|2021-06-07 05:54:50|15758|15754|15757.4|15753.4|15758|15754|15757.4|15753.4|450
1623045300000|2021-06-07 05:55:00|15757.6|15753.6|15757.4|15753.4|15758.5|15754.5|15757.4|15753.4|225
1623045310000|2021-06-07 05:55:10|15757.6|15753.6|15758.4|15754.4|15758.4|15754.4|15757.6|15753.6|525
1623045320000|2021-06-07 05:55:20|15757.7|15753.7|15757.8|15753.8|15757.8|15753.8|15757.6|15753.6|1050
1623045330000|2021-06-07 05:55:30|15758.2|15754.2|15757.9|15753.9|15758.2|15754.2|15757.9|15753.9|2250
1623045340000|2021-06-07 05:55:40|15758.7|15754.7|15760.9|15756.9|15760.9|15756.9|15758.7|15754.7|1425
1623045350000|2021-06-07 05:55:50|15760.3|15756.3|15761|15757|15761.3|15757.3|15760.3|15756.3|900
1623045360000|2021-06-07 05:56:00|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.4|15757.4|225
1623045370000|2021-06-07 05:56:10|15760.7|15756.7|15761.6|15757.6|15761.8|15757.8|15760.7|15756.7|225
1623045380000|2021-06-07 05:56:20|15761.4|15757.4|15761.6|15757.6|15761.6|15757.6|15761.1|15757.1|225
1623045390000|2021-06-07 05:56:30|15761.5|15757.5|15760.9|15756.9|15761.5|15757.5|15760.9|15756.9|375
1623045400000|2021-06-07 05:56:40|15759.6|15755.6|15758.4|15754.4|15759.6|15755.6|15758.4|15754.4|1575
1623045410000|2021-06-07 05:56:50|15758.1|15754.1|15759.8|15755.8|15759.8|15755.8|15758.1|15754.1|675
1623045420000|2021-06-07 05:57:00|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|450
1623045430000|2021-06-07 05:57:10|||||||||300
1623045440000|2021-06-07 05:57:20|15759.6|15755.6|15759.9|15755.9|15759.9|15755.9|15759.5|15755.5|375
1623045450000|2021-06-07 05:57:30|15759.8|15755.8|15759|15755|15759.8|15755.8|15759|15755|750
1623045460000|2021-06-07 05:57:40|15759.5|15755.5|15759.3|15755.3|15759.5|15755.5|15759.2|15755.2|300
1623045470000|2021-06-07 05:57:50|15759.4|15755.4|15759.7|15755.7|15759.7|15755.7|15759.4|15755.4|75
1623045480000|2021-06-07 05:58:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|450
1623045490000|2021-06-07 05:58:10|15759.5|15755.5|15758.9|15754.9|15759.5|15755.5|15758.9|15754.9|450
1623045500000|2021-06-07 05:58:20|15759.4|15755.4|15758.1|15754.1|15759.4|15755.4|15758.1|15754.1|525
1623045510000|2021-06-07 05:58:30|15757.9|15753.9|15757.6|15753.6|15757.9|15753.9|15757.6|15753.6|300
1623045520000|2021-06-07 05:58:40|15757.9|15753.9|15758.1|15754.1|15758.1|15754.1|15757.9|15753.9|300
1623045530000|2021-06-07 05:58:50|15758.4|15754.4|15759.1|15755.1|15759.1|15755.1|15758.4|15754.4|750
1623045540000|2021-06-07 05:59:00|15759|15755|15759.3|15755.3|15759.9|15755.9|15759|15755|675
1623045550000|2021-06-07 05:59:10|15759|15755|15758.4|15754.4|15759|15755|15758.4|15754.4|1050
1623045560000|2021-06-07 05:59:20|15758.5|15754.5|15757.9|15753.9|15758.6|15754.6|15757.8|15753.8|225
1623045570000|2021-06-07 05:59:30|15758.4|15754.4|15758.5|15754.5|15758.7|15754.7|15757.9|15753.9|1950
1623045580000|2021-06-07 05:59:40|15759.6|15755.6|15760.1|15756.1|15760.1|15756.1|15759.6|15755.6|675
1623045590000|2021-06-07 05:59:50|15760|15756|15760.1|15756.1|15760.1|15756.1|15760|15756|150
1623045600000|2021-06-07 06:00:00|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|150
1623045610000|2021-06-07 06:00:10|15760.8|15756.8|15760.9|15756.9|15760.9|15756.9|15760.8|15756.8|375
1623045620000|2021-06-07 06:00:20|||||||||525
1623045630000|2021-06-07 06:00:30|15761|15757|15760.9|15756.9|15761|15757|15760.9|15756.9|825
1623045640000|2021-06-07 06:00:40|15761|15757|15759.3|15755.3|15761|15757|15759.2|15755.2|975
1623045650000|2021-06-07 06:00:50|15759.2|15755.2|15759.1|15755.1|15759.2|15755.2|15759|15755|150
1623045660000|2021-06-07 06:01:00|15758.6|15754.6|15759.1|15755.1|15759.3|15755.3|15758.6|15754.6|525
1623045670000|2021-06-07 06:01:10|15759|15755|15759.1|15755.1|15759.1|15755.1|15758.1|15754.1|225
1623045680000|2021-06-07 06:01:20|15759|15755|15758.9|15754.9|15759.2|15755.2|15758.9|15754.9|525
1623045690000|2021-06-07 06:01:30|15757.6|15753.6|15757.3|15753.3|15758.2|15754.2|15757.3|15753.3|1050
1623045700000|2021-06-07 06:01:40|15757.4|15753.4|15757.6|15753.6|15758|15754|15757.4|15753.4|600
1623045710000|2021-06-07 06:01:50|15757.5|15753.5|15756.8|15752.8|15758.1|15754.1|15756.8|15752.8|150
1623045720000|2021-06-07 06:02:00|15756.7|15752.7|15757.9|15753.9|15758.5|15754.5|15755.8|15751.8|1950
1623045730000|2021-06-07 06:02:10|15758.1|15754.1|15758.4|15754.4|15759|15755|15758|15754|750
1623045740000|2021-06-07 06:02:20|15758.2|15754.2|15757.9|15753.9|15758.2|15754.2|15757.9|15753.9|225
1623045750000|2021-06-07 06:02:30|15758|15754|15757.9|15753.9|15758.1|15754.1|15757.9|15753.9|300
1623045760000|2021-06-07 06:02:40|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|75
1623045770000|2021-06-07 06:02:50|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15756.3|15752.3|825
1623045790000|2021-06-07 06:03:10|15757.5|15753.5|15756.7|15752.7|15757.5|15753.5|15756.6|15752.6|450
1623045800000|2021-06-07 06:03:20|15756.6|15752.6|15756.8|15752.8|15756.8|15752.8|15755.5|15751.5|300
1623045810000|2021-06-07 06:03:30|15757|15753|15757.6|15753.6|15757.6|15753.6|15757|15753|150
1623045820000|2021-06-07 06:03:40|15757.7|15753.7|15756.6|15752.6|15758.1|15754.1|15756.6|15752.6|975
1623045830000|2021-06-07 06:03:50|15758.1|15754.1|15758|15754|15758.1|15754.1|15758|15754|300
1623045840000|2021-06-07 06:04:00|15758.2|15754.2|15758.3|15754.3|15758.9|15754.9|15758.1|15754.1|675
1623045850000|2021-06-07 06:04:10|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|1425
1623045860000|2021-06-07 06:04:20|15758.9|15754.9|15759|15755|15759|15755|15758.9|15754.9|1125
1623045870000|2021-06-07 06:04:30|||||||||225
1623045880000|2021-06-07 06:04:40|||||||||450
1623045890000|2021-06-07 06:04:50|15759.1|15755.1|15761|15757|15761|15757|15759.1|15755.1|1350
1623045900000|2021-06-07 06:05:00|||||||||225
1623045910000|2021-06-07 06:05:10|15760.9|15756.9|15760.2|15756.2|15760.9|15756.9|15760.2|15756.2|600
1623045920000|2021-06-07 06:05:20|15760|15756|15760|15756|15760|15756|15760|15756|150
1623045930000|2021-06-07 06:05:30|||||||||300
1623045940000|2021-06-07 06:05:40|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|525
1623045950000|2021-06-07 06:05:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|75
1623045960000|2021-06-07 06:06:00|15759.1|15755.1|15759.2|15755.2|15759.5|15755.5|15759.1|15755.1|750
1623045970000|2021-06-07 06:06:10|15759.1|15755.1|15759.4|15755.4|15759.4|15755.4|15758.8|15754.8|150
1623045980000|2021-06-07 06:06:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|75
1623045990000|2021-06-07 06:06:30|15759.4|15755.4|15759.3|15755.3|15759.4|15755.4|15759.3|15755.3|375
1623046000000|2021-06-07 06:06:40|15759.4|15755.4|15758.6|15754.6|15759.4|15755.4|15758.6|15754.6|375
1623046010000|2021-06-07 06:06:50|15758.3|15754.3|15758|15754|15758.3|15754.3|15757.8|15753.8|375
1623046020000|2021-06-07 06:07:00|15759|15755|15758.9|15754.9|15759.1|15755.1|15758|15754|525
1623046030000|2021-06-07 06:07:10|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|75
1623046040000|2021-06-07 06:07:20|15759.3|15755.3|15759.4|15755.4|15759.4|15755.4|15759.2|15755.2|0
1623046060000|2021-06-07 06:07:40|15758.9|15754.9|15759.8|15755.8|15759.8|15755.8|15758.9|15754.9|150
1623046070000|2021-06-07 06:07:50|15760.4|15756.4|15760.9|15756.9|15761|15757|15760.4|15756.4|750
1623046080000|2021-06-07 06:08:00|15762.1|15758.1|15760.4|15756.4|15763.3|15759.3|15760.4|15756.4|1575
1623046090000|2021-06-07 06:08:10|15760.6|15756.6|15761.9|15757.9|15761.9|15757.9|15760.5|15756.5|525
1623046100000|2021-06-07 06:08:20|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|75
1623046110000|2021-06-07 06:08:30|15763.1|15759.1|15763.9|15759.9|15763.9|15759.9|15763.1|15759.1|525
1623046120000|2021-06-07 06:08:40|15763.5|15759.5|15763.8|15759.8|15763.8|15759.8|15763.5|15759.5|450
1623046130000|2021-06-07 06:08:50|15763.7|15759.7|15764.9|15760.9|15764.9|15760.9|15763.7|15759.7|825
1623046140000|2021-06-07 06:09:00|15764.8|15760.8|15764.9|15760.9|15764.9|15760.9|15764.8|15760.8|525
1623046150000|2021-06-07 06:09:10|15764.6|15760.6|15764.8|15760.8|15764.8|15760.8|15763.9|15759.9|300
1623046160000|2021-06-07 06:09:20|15764.2|15760.2|15764|15760|15764.2|15760.2|15764|15760|300
1623046170000|2021-06-07 06:09:30|15763.5|15759.5|15763.3|15759.3|15763.5|15759.5|15763.3|15759.3|225
1623046180000|2021-06-07 06:09:40|15762.6|15758.6|15766.2|15762.2|15766.5|15762.5|15762.6|15758.6|10050
1623046190000|2021-06-07 06:09:50|15765.8|15761.8|15764.3|15760.3|15765.9|15761.9|15763.5|15759.5|975
1623046200000|2021-06-07 06:10:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.5|15760.5|2100
1623046210000|2021-06-07 06:10:10|15763.9|15759.9|15764.6|15760.6|15765.8|15761.8|15763.9|15759.9|1050
1623046220000|2021-06-07 06:10:20|15765|15761|15764.9|15760.9|15765|15761|15764.7|15760.7|150
1623046230000|2021-06-07 06:10:30|15765.6|15761.6|15766.2|15762.2|15766.2|15762.2|15765.6|15761.6|975
1623046240000|2021-06-07 06:10:40|15766.5|15762.5|15766.8|15762.8|15766.8|15762.8|15766.4|15762.4|525
1623046250000|2021-06-07 06:10:50|15766.7|15762.7|15766.8|15762.8|15767|15763|15766.6|15762.6|450
1623046260000|2021-06-07 06:11:00|15766.9|15762.9|15766.6|15762.6|15766.9|15762.9|15766.5|15762.5|450
1623046270000|2021-06-07 06:11:10|15766.3|15762.3|15765.3|15761.3|15766.3|15762.3|15765|15761|525
1623046280000|2021-06-07 06:11:20|15765.2|15761.2|15765.2|15761.2|15765.2|15761.2|15765.2|15761.2|225
1623046290000|2021-06-07 06:11:30|15765.5|15761.5|15765.2|15761.2|15765.5|15761.5|15765.2|15761.2|300
1623046300000|2021-06-07 06:11:40|15765.4|15761.4|15765.5|15761.5|15765.5|15761.5|15765.4|15761.4|1350
1623046310000|2021-06-07 06:11:50|15765.7|15761.7|15764.9|15760.9|15765.7|15761.7|15764.9|15760.9|525
1623046320000|2021-06-07 06:12:00|15764.6|15760.6|15764.7|15760.7|15764.7|15760.7|15764.6|15760.6|150
1623046330000|2021-06-07 06:12:10|15764.6|15760.6|15764.7|15760.7|15764.7|15760.7|15764.5|15760.5|450
1623046340000|2021-06-07 06:12:20|15764.5|15760.5|15764.4|15760.4|15764.5|15760.5|15764.4|15760.4|75
1623046350000|2021-06-07 06:12:30|15764.3|15760.3|15764.8|15760.8|15764.8|15760.8|15764.3|15760.3|4125
1623046360000|2021-06-07 06:12:40|15764.7|15760.7|15764.7|15760.7|15764.7|15760.7|15764.7|15760.7|225
1623046370000|2021-06-07 06:12:50|15764.4|15760.4|15763.8|15759.8|15764.4|15760.4|15763.8|15759.8|225
1623046380000|2021-06-07 06:13:00|15763.6|15759.6|15763.8|15759.8|15764.3|15760.3|15763.6|15759.6|150
1623046390000|2021-06-07 06:13:10|15763.6|15759.6|15763.2|15759.2|15763.8|15759.8|15763.2|15759.2|375
1623046400000|2021-06-07 06:13:20|15763.9|15759.9|15764.1|15760.1|15764.2|15760.2|15763.9|15759.9|225
1623046410000|2021-06-07 06:13:30|15764.4|15760.4|15764.1|15760.1|15764.4|15760.4|15764.1|15760.1|825
1623046420000|2021-06-07 06:13:40|15764.3|15760.3|15763.6|15759.6|15764.4|15760.4|15763.6|15759.6|300
1623046430000|2021-06-07 06:13:50|15763.5|15759.5|15763.8|15759.8|15763.8|15759.8|15763.5|15759.5|225
1623046440000|2021-06-07 06:14:00|15764.1|15760.1|15764.6|15760.6|15764.6|15760.6|15764.1|15760.1|150
1623046450000|2021-06-07 06:14:10|15764.7|15760.7|15765.1|15761.1|15765.6|15761.6|15764.7|15760.7|750
1623046460000|2021-06-07 06:14:20|15765.6|15761.6|15765.7|15761.7|15765.7|15761.7|15765.6|15761.6|1200
1623046470000|2021-06-07 06:14:30|15765|15761|15765|15761|15765|15761|15765|15761|750
1623046480000|2021-06-07 06:14:40|15764.6|15760.6|15764.9|15760.9|15764.9|15760.9|15764.4|15760.4|600
1623046490000|2021-06-07 06:14:50|15765.1|15761.1|15765|15761|15765.1|15761.1|15764|15760|525
1623046500000|2021-06-07 06:15:00|15764.9|15760.9|15764.6|15760.6|15764.9|15760.9|15764.4|15760.4|375
1623046510000|2021-06-07 06:15:10|15764.2|15760.2|15763.2|15759.2|15764.4|15760.4|15763.2|15759.2|225
1623046520000|2021-06-07 06:15:20|15764.1|15760.1|15762.2|15758.2|15764.1|15760.1|15762.2|15758.2|300
1623046530000|2021-06-07 06:15:30|15761.6|15757.6|15762|15758|15762.7|15758.7|15761.6|15757.6|600
1623046540000|2021-06-07 06:15:40|15762.7|15758.7|15761.6|15757.6|15762.7|15758.7|15761.6|15757.6|2100
1623046550000|2021-06-07 06:15:50|||||||||375
1623046560000|2021-06-07 06:16:00|15761.5|15757.5|15761.4|15757.4|15761.5|15757.5|15761.4|15757.4|150
1623046570000|2021-06-07 06:16:10|||||||||375
1623046580000|2021-06-07 06:16:20|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|375
1623046590000|2021-06-07 06:16:30|15762.2|15758.2|15762.6|15758.6|15762.6|15758.6|15762.2|15758.2|525
1623046600000|2021-06-07 06:16:40|15762.5|15758.5|15762.9|15758.9|15762.9|15758.9|15762.5|15758.5|150
1623046610000|2021-06-07 06:16:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|150
1623046620000|2021-06-07 06:17:00|15763.1|15759.1|15762.8|15758.8|15763.1|15759.1|15762.8|15758.8|225
1623046630000|2021-06-07 06:17:10|15762.7|15758.7|15762.6|15758.6|15762.7|15758.7|15762.2|15758.2|300
1623046640000|2021-06-07 06:17:20|15762.7|15758.7|15762.3|15758.3|15762.7|15758.7|15762.2|15758.2|525
1623046650000|2021-06-07 06:17:30|15762.2|15758.2|15761.1|15757.1|15762.9|15758.9|15761.1|15757.1|1575
1623046660000|2021-06-07 06:17:40|15761.8|15757.8|15761.6|15757.6|15761.8|15757.8|15761.6|15757.6|750
1623046670000|2021-06-07 06:17:50|15761.7|15757.7|15759.5|15755.5|15761.7|15757.7|15758.6|15754.6|2925
1623046680000|2021-06-07 06:18:00|15759.9|15755.9|15760|15756|15760.6|15756.6|15759.8|15755.8|675
1623046690000|2021-06-07 06:18:10|15759.8|15755.8|15758|15754|15759.8|15755.8|15758|15754|600
1623046700000|2021-06-07 06:18:20|15757.8|15753.8|15758|15754|15758.3|15754.3|15757.8|15753.8|600
1623046710000|2021-06-07 06:18:30|15758.1|15754.1|15758.2|15754.2|15758.7|15754.7|15757.9|15753.9|450
1623046720000|2021-06-07 06:18:40|15758|15754|15757.8|15753.8|15758|15754|15757.7|15753.7|525
1623046730000|2021-06-07 06:18:50|15757.7|15753.7|15758.5|15754.5|15758.5|15754.5|15757.7|15753.7|300
1623046740000|2021-06-07 06:19:00|15758.2|15754.2|15758.1|15754.1|15758.2|15754.2|15758.1|15754.1|150
1623046750000|2021-06-07 06:19:10|15758|15754|15758.2|15754.2|15758.2|15754.2|15758|15754|75
1623046760000|2021-06-07 06:19:20|15758.3|15754.3|15759.5|15755.5|15759.5|15755.5|15758.3|15754.3|450
1623046770000|2021-06-07 06:19:30|15759.4|15755.4|15760|15756|15760.4|15756.4|15759.4|15755.4|750
1623046780000|2021-06-07 06:19:40|15760.1|15756.1|15760|15756|15760.1|15756.1|15760|15756|525
1623046790000|2021-06-07 06:19:50|15759.7|15755.7|15760.1|15756.1|15760.1|15756.1|15759.7|15755.7|525
1623046800000|2021-06-07 06:20:00|15760.3|15756.3|15760|15756|15760.3|15756.3|15760|15756|375
1623046810000|2021-06-07 06:20:10|15759|15755|15759|15755|15759|15755|15759|15755|75
1623046820000|2021-06-07 06:20:20|15759.3|15755.3|15759.4|15755.4|15759.9|15755.9|15759.3|15755.3|525
1623046830000|2021-06-07 06:20:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|975
1623046840000|2021-06-07 06:20:40|15758.1|15754.1|15757.5|15753.5|15758.1|15754.1|15757.5|15753.5|300
1623046850000|2021-06-07 06:20:50|15758.7|15754.7|15758.9|15754.9|15758.9|15754.9|15758.7|15754.7|450
1623046860000|2021-06-07 06:21:00|15759.2|15755.2|15760|15756|15760|15756|15759.2|15755.2|300
1623046870000|2021-06-07 06:21:10|15760.1|15756.1|15760.2|15756.2|15760.2|15756.2|15760.1|15756.1|75
1623046880000|2021-06-07 06:21:20|15760.1|15756.1|15760.3|15756.3|15760.3|15756.3|15760.1|15756.1|300
1623046890000|2021-06-07 06:21:30|15760.2|15756.2|15760.3|15756.3|15760.4|15756.4|15760.2|15756.2|75
1623046900000|2021-06-07 06:21:40|15760.2|15756.2|15759.2|15755.2|15760.3|15756.3|15759.2|15755.2|300
1623046910000|2021-06-07 06:21:50|15760.2|15756.2|15761.6|15757.6|15761.6|15757.6|15759.9|15755.9|600
1623046920000|2021-06-07 06:22:00|15761.4|15757.4|15761.4|15757.4|15761.6|15757.6|15761.4|15757.4|150
1623046930000|2021-06-07 06:22:10|15761.6|15757.6|15761.4|15757.4|15761.6|15757.6|15761.4|15757.4|75
1623046950000|2021-06-07 06:22:30|15761.3|15757.3|15761.2|15757.2|15761.3|15757.3|15760.6|15756.6|300
1623046960000|2021-06-07 06:22:40|15761.5|15757.5|15761.3|15757.3|15761.5|15757.5|15761.3|15757.3|1050
1623046970000|2021-06-07 06:22:50|15761.1|15757.1|15761.2|15757.2|15761.4|15757.4|15760.6|15756.6|1350
1623046980000|2021-06-07 06:23:00|15761.3|15757.3|15761.2|15757.2|15761.3|15757.3|15761.1|15757.1|225
1623046990000|2021-06-07 06:23:10|15761.1|15757.1|15760.2|15756.2|15761.1|15757.1|15759.9|15755.9|600
1623047000000|2021-06-07 06:23:20|15760.5|15756.5|15759.7|15755.7|15760.5|15756.5|15759.5|15755.5|900
1623047010000|2021-06-07 06:23:30|15760.3|15756.3|15760|15756|15760.3|15756.3|15759.8|15755.8|150
1623047020000|2021-06-07 06:23:40|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760|15756|225
1623047030000|2021-06-07 06:23:50|15759.8|15755.8|15759.6|15755.6|15759.8|15755.8|15759.6|15755.6|225
1623047040000|2021-06-07 06:24:00|15759.8|15755.8|15761|15757|15761.1|15757.1|15759.7|15755.7|675
1623047050000|2021-06-07 06:24:10|15760.9|15756.9|15760.8|15756.8|15760.9|15756.9|15760.7|15756.7|225
1623047060000|2021-06-07 06:24:20|15760.7|15756.7|15760.5|15756.5|15760.8|15756.8|15760.5|15756.5|225
1623047070000|2021-06-07 06:24:30|15760|15756|15759.1|15755.1|15760|15756|15759.1|15755.1|75
1623047080000|2021-06-07 06:24:40|15758.5|15754.5|15759.5|15755.5|15760.1|15756.1|15758.5|15754.5|900
1623047090000|2021-06-07 06:24:50|15759.4|15755.4|15759.8|15755.8|15759.8|15755.8|15759.2|15755.2|450
1623047100000|2021-06-07 06:25:00|15759.3|15755.3|15759.6|15755.6|15759.6|15755.6|15759.2|15755.2|75
1623047110000|2021-06-07 06:25:10|15759.7|15755.7|15759.8|15755.8|15759.8|15755.8|15759.7|15755.7|600
1623047120000|2021-06-07 06:25:20|15759.9|15755.9|15760.5|15756.5|15760.5|15756.5|15759.9|15755.9|150
1623047130000|2021-06-07 06:25:30|15760|15756|15761|15757|15761|15757|15760|15756|600
1623047140000|2021-06-07 06:25:40|15760.5|15756.5|15761.7|15757.7|15761.7|15757.7|15760.5|15756.5|675
1623047150000|2021-06-07 06:25:50|15761.9|15757.9|15760.8|15756.8|15762.4|15758.4|15760.8|15756.8|1800
1623047160000|2021-06-07 06:26:00|15761|15757|15759.4|15755.4|15761|15757|15759.4|15755.4|525
1623047170000|2021-06-07 06:26:10|15760.3|15756.3|15760.2|15756.2|15760.3|15756.3|15760.1|15756.1|825
1623047180000|2021-06-07 06:26:20|15760|15756|15760.4|15756.4|15760.4|15756.4|15759.9|15755.9|1650
1623047190000|2021-06-07 06:26:30|15760.2|15756.2|15760|15756|15760.5|15756.5|15760|15756|1050
1623047200000|2021-06-07 06:26:40|15760.4|15756.4|15759.9|15755.9|15760.4|15756.4|15759.6|15755.6|1200
1623047210000|2021-06-07 06:26:50|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|1650
1623047220000|2021-06-07 06:27:00|15758|15754|15756.9|15752.9|15758.1|15754.1|15756.5|15752.5|2775
1623047230000|2021-06-07 06:27:10|15757.1|15753.1|15756.6|15752.6|15757.1|15753.1|15755.9|15751.9|825
1623047240000|2021-06-07 06:27:20|15756.9|15752.9|15756.6|15752.6|15756.9|15752.9|15756.6|15752.6|225
1623047250000|2021-06-07 06:27:30|15757.7|15753.7|15757.9|15753.9|15757.9|15753.9|15756.6|15752.6|900
1623047260000|2021-06-07 06:27:40|15758|15754|15758.3|15754.3|15758.3|15754.3|15758|15754|300
1623047270000|2021-06-07 06:27:50|15758.2|15754.2|15759.1|15755.1|15759.1|15755.1|15758.2|15754.2|450
1623047280000|2021-06-07 06:28:00|15759|15755|15758.5|15754.5|15759|15755|15758.5|15754.5|525
1623047290000|2021-06-07 06:28:10|15758.1|15754.1|15756.5|15752.5|15758.1|15754.1|15756.5|15752.5|750
1623047300000|2021-06-07 06:28:20|15757.2|15753.2|15756.8|15752.8|15757.4|15753.4|15756.8|15752.8|225
1623047310000|2021-06-07 06:28:30|15756.7|15752.7|15758|15754|15758|15754|15756.7|15752.7|675
1623047320000|2021-06-07 06:28:40|15758.1|15754.1|15756.9|15752.9|15758.4|15754.4|15756.9|15752.9|300
1623047330000|2021-06-07 06:28:50|15758.1|15754.1|15758.4|15754.4|15758.6|15754.6|15758.1|15754.1|75
1623047340000|2021-06-07 06:29:00|15759.4|15755.4|15759.5|15755.5|15759.6|15755.6|15759.4|15755.4|375
1623047350000|2021-06-07 06:29:10|15759.6|15755.6|15758.4|15754.4|15759.7|15755.7|15758.4|15754.4|375
1623047360000|2021-06-07 06:29:20|15758.3|15754.3|15758.1|15754.1|15758.3|15754.3|15758.1|15754.1|75
1623047370000|2021-06-07 06:29:30|||||||||150
1623047380000|2021-06-07 06:29:40|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|300
1623047390000|2021-06-07 06:29:50|15757.9|15753.9|15757.5|15753.5|15758|15754|15757.5|15753.5|150
1623047400000|2021-06-07 06:30:00|15757.4|15753.4|15756.9|15752.9|15757.4|15753.4|15756.8|15752.8|525
1623047410000|2021-06-07 06:30:10|15757.6|15753.6|15758.4|15754.4|15758.4|15754.4|15757.6|15753.6|1425
1623047420000|2021-06-07 06:30:20|15758.5|15754.5|15758.1|15754.1|15758.5|15754.5|15758.1|15754.1|375
1623047430000|2021-06-07 06:30:30|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|75
1623047440000|2021-06-07 06:30:40|15758.3|15754.3|15758.9|15754.9|15758.9|15754.9|15758.3|15754.3|750
1623047450000|2021-06-07 06:30:50|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|75
1623047460000|2021-06-07 06:31:00|15758.9|15754.9|15758.6|15754.6|15758.9|15754.9|15758.4|15754.4|525
1623047470000|2021-06-07 06:31:10|15758.8|15754.8|15759|15755|15759.4|15755.4|15758.8|15754.8|2175
1623047480000|2021-06-07 06:31:20|15759.4|15755.4|15757.8|15753.8|15759.4|15755.4|15757.8|15753.8|1650
1623047490000|2021-06-07 06:31:30|15757.2|15753.2|15757|15753|15757.2|15753.2|15757|15753|600
1623047500000|2021-06-07 06:31:40|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|150
1623047510000|2021-06-07 06:31:50|15757.5|15753.5|15757|15753|15757.5|15753.5|15756.1|15752.1|675
1623047520000|2021-06-07 06:32:00|15756.7|15752.7|15756.3|15752.3|15757.2|15753.2|15756.3|15752.3|225
1623047530000|2021-06-07 06:32:10|15756|15752|15755.9|15751.9|15756|15752|15755.9|15751.9|225
1623047540000|2021-06-07 06:32:20|15755.7|15751.7|15755.5|15751.5|15755.7|15751.7|15755.4|15751.4|450
1623047550000|2021-06-07 06:32:30|15755.6|15751.6|15756.2|15752.2|15756.3|15752.3|15755.6|15751.6|1125
1623047560000|2021-06-07 06:32:40|15755.6|15751.6|15755.1|15751.1|15755.8|15751.8|15754.8|15750.8|1800
1623047570000|2021-06-07 06:32:50|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15754.7|15750.7|675
1623047580000|2021-06-07 06:33:00|15755.7|15751.7|15755|15751|15755.7|15751.7|15754.7|15750.7|375
1623047590000|2021-06-07 06:33:10|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755|15751|525
1623047600000|2021-06-07 06:33:20|15755.1|15751.1|15755.1|15751.1|15755.2|15751.2|15754.9|15750.9|1125
1623047610000|2021-06-07 06:33:30|15755.2|15751.2|15755.5|15751.5|15755.5|15751.5|15755.2|15751.2|375
1623047620000|2021-06-07 06:33:40|||||||||300
1623047630000|2021-06-07 06:33:50|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|1275
1623047640000|2021-06-07 06:34:00|15757.1|15753.1|15755.5|15751.5|15757.1|15753.1|15755.1|15751.1|825
1623047650000|2021-06-07 06:34:10|15755.2|15751.2|15755.3|15751.3|15755.3|15751.3|15755.2|15751.2|150
1623047660000|2021-06-07 06:34:20|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|900
1623047670000|2021-06-07 06:34:30|15755.3|15751.3|15755|15751|15755.3|15751.3|15755|15751|150
1623047680000|2021-06-07 06:34:40|15755.4|15751.4|15755.6|15751.6|15755.6|15751.6|15755.4|15751.4|975
1623047690000|2021-06-07 06:34:50|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|375
1623047700000|2021-06-07 06:35:00|15755.3|15751.3|15755.2|15751.2|15755.3|15751.3|15755.2|15751.2|1050
1623047710000|2021-06-07 06:35:10|15755.4|15751.4|15755.6|15751.6|15755.6|15751.6|15755.2|15751.2|525
1623047720000|2021-06-07 06:35:20|15755.1|15751.1|15755|15751|15755.1|15751.1|15755|15751|1050
1623047730000|2021-06-07 06:35:30|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.4|15750.4|825
1623047740000|2021-06-07 06:35:40|15754.8|15750.8|15754.4|15750.4|15754.8|15750.8|15753.9|15749.9|300
1623047750000|2021-06-07 06:35:50|15754.6|15750.6|15753.7|15749.7|15754.6|15750.6|15753.7|15749.7|600
1623047760000|2021-06-07 06:36:00|15753.6|15749.6|15754.2|15750.2|15754.2|15750.2|15752|15748|9000
1623047770000|2021-06-07 06:36:10|15753.8|15749.8|15753.5|15749.5|15753.8|15749.8|15753.5|15749.5|1200
1623047780000|2021-06-07 06:36:20|15754.6|15750.6|15753.6|15749.6|15754.7|15750.7|15753.6|15749.6|975
1623047790000|2021-06-07 06:36:30|15753.7|15749.7|15753.8|15749.8|15753.8|15749.8|15753.7|15749.7|150
1623047800000|2021-06-07 06:36:40|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|1575
1623047810000|2021-06-07 06:36:50|15754.6|15750.6|15754.7|15750.7|15755.1|15751.1|15754.6|15750.6|75
1623047820000|2021-06-07 06:37:00|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|225
1623047830000|2021-06-07 06:37:10|15754.1|15750.1|15754|15750|15754.1|15750.1|15754|15750|375
1623047840000|2021-06-07 06:37:20|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.1|15750.1|450
1623047850000|2021-06-07 06:37:30|15754.3|15750.3|15754.5|15750.5|15754.5|15750.5|15754.3|15750.3|600
1623047860000|2021-06-07 06:37:40|15754.6|15750.6|15755.7|15751.7|15755.7|15751.7|15754.6|15750.6|1950
1623047870000|2021-06-07 06:37:50|15755.5|15751.5|15755.6|15751.6|15755.8|15751.8|15755.5|15751.5|450
1623047880000|2021-06-07 06:38:00|15755.5|15751.5|15755.3|15751.3|15755.5|15751.5|15755.1|15751.1|975
1623047890000|2021-06-07 06:38:10|15755.2|15751.2|15754.7|15750.7|15755.2|15751.2|15754.4|15750.4|900
1623047900000|2021-06-07 06:38:20|15754.8|15750.8|15755.5|15751.5|15755.6|15751.6|15754.8|15750.8|675
1623047910000|2021-06-07 06:38:30|15755.4|15751.4|15755.2|15751.2|15755.4|15751.4|15755.2|15751.2|150
1623047920000|2021-06-07 06:38:40|15754.9|15750.9|15754.9|15750.9|15755.1|15751.1|15754.9|15750.9|225
1623047930000|2021-06-07 06:38:50|15755.2|15751.2|15755.1|15751.1|15755.2|15751.2|15754.6|15750.6|600
1623047940000|2021-06-07 06:39:00|15754.9|15750.9|15754.9|15750.9|15755|15751|15754.9|15750.9|675
1623047950000|2021-06-07 06:39:10|15755|15751|15755.2|15751.2|15755.2|15751.2|15755|15751|375
1623047960000|2021-06-07 06:39:20|15755.5|15751.5|15754.2|15750.2|15755.5|15751.5|15754.2|15750.2|600
1623047970000|2021-06-07 06:39:30|15754.5|15750.5|15755.1|15751.1|15755.1|15751.1|15754.5|15750.5|375
1623047980000|2021-06-07 06:39:40|15755|15751|15756.5|15752.5|15756.6|15752.6|15754.9|15750.9|2550
1623047990000|2021-06-07 06:39:50|15756.4|15752.4|15756.5|15752.5|15756.6|15752.6|15756.3|15752.3|975
1623048000000|2021-06-07 06:40:00|15756.4|15752.4|15756.3|15752.3|15756.6|15752.6|15756.3|15752.3|1200
1623048010000|2021-06-07 06:40:10|15756.4|15752.4|15757|15753|15757|15753|15756.4|15752.4|825
1623048020000|2021-06-07 06:40:20|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|825
1623048030000|2021-06-07 06:40:30|15757.2|15753.2|15758|15754|15758|15754|15757.2|15753.2|225
1623048040000|2021-06-07 06:40:40|15757.8|15753.8|15757.7|15753.7|15757.9|15753.9|15757.7|15753.7|225
1623048050000|2021-06-07 06:40:50|15757.6|15753.6|15756.8|15752.8|15757.6|15753.6|15756.6|15752.6|975
1623048060000|2021-06-07 06:41:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|75
1623048070000|2021-06-07 06:41:10|15756.4|15752.4|15756.3|15752.3|15756.6|15752.6|15756.3|15752.3|75
1623048080000|2021-06-07 06:41:20|15756.6|15752.6|15755.5|15751.5|15756.6|15752.6|15755.5|15751.5|1650
1623048090000|2021-06-07 06:41:30|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.5|15751.5|1650
1623048100000|2021-06-07 06:41:40|15755.7|15751.7|15755.7|15751.7|15755.9|15751.9|15755.7|15751.7|225
1623048110000|2021-06-07 06:41:50|15755.6|15751.6|15755.5|15751.5|15755.6|15751.6|15755.5|15751.5|150
1623048120000|2021-06-07 06:42:00|15755.4|15751.4|15754.8|15750.8|15755.4|15751.4|15754.7|15750.7|225
1623048130000|2021-06-07 06:42:10|15754.9|15750.9|15755|15751|15755.1|15751.1|15754.7|15750.7|450
1623048140000|2021-06-07 06:42:20|15755.1|15751.1|15754.6|15750.6|15755.1|15751.1|15754.6|15750.6|1350
1623048150000|2021-06-07 06:42:30|15754.3|15750.3|15753.7|15749.7|15754.6|15750.6|15753.7|15749.7|900
1623048160000|2021-06-07 06:42:40|15754.4|15750.4|15754.2|15750.2|15754.6|15750.6|15754.2|15750.2|975
1623048170000|2021-06-07 06:42:50|15753.8|15749.8|15753.7|15749.7|15753.9|15749.9|15753.6|15749.6|3225
1623048180000|2021-06-07 06:43:00|15753.6|15749.6|15752.4|15748.4|15754|15750|15752.4|15748.4|1575
1623048190000|2021-06-07 06:43:10|15753.5|15749.5|15752.5|15748.5|15753.5|15749.5|15752|15748|3675
1623048200000|2021-06-07 06:43:20|15752.6|15748.6|15753.8|15749.8|15753.9|15749.9|15752.6|15748.6|450
1623048210000|2021-06-07 06:43:30|15753.7|15749.7|15753.4|15749.4|15753.8|15749.8|15752.6|15748.6|225
1623048220000|2021-06-07 06:43:40|15753.2|15749.2|15753.1|15749.1|15753.2|15749.2|15753|15749|375
1623048230000|2021-06-07 06:43:50|15752.6|15748.6|15753.1|15749.1|15753.9|15749.9|15752.6|15748.6|2550
1623048240000|2021-06-07 06:44:00|15753|15749|15752.3|15748.3|15753|15749|15751.8|15747.8|900
1623048250000|2021-06-07 06:44:10|15752.4|15748.4|15752.1|15748.1|15752.4|15748.4|15751.4|15747.4|300
1623048260000|2021-06-07 06:44:20|15752|15748|15752.5|15748.5|15752.5|15748.5|15752|15748|375
1623048270000|2021-06-07 06:44:30|15752.3|15748.3|15752.7|15748.7|15753.5|15749.5|15752.3|15748.3|525
1623048280000|2021-06-07 06:44:40|15752.5|15748.5|15752.4|15748.4|15752.5|15748.5|15752.4|15748.4|300
1623048290000|2021-06-07 06:44:50|15753.3|15749.3|15752.7|15748.7|15753.3|15749.3|15752.7|15748.7|300
1623048300000|2021-06-07 06:45:00|15752.6|15748.6|15752.4|15748.4|15752.6|15748.6|15752.4|15748.4|600
1623048310000|2021-06-07 06:45:10|15752.7|15748.7|15751.9|15747.9|15752.7|15748.7|15751.9|15747.9|2025
1623048320000|2021-06-07 06:45:20|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|600
1623048330000|2021-06-07 06:45:30|15748.7|15744.7|15748.8|15744.8|15749.6|15745.6|15748.7|15744.7|9825
1623048340000|2021-06-07 06:45:40|15748.9|15744.9|15749|15745|15749|15745|15748.9|15744.9|3300
1623048350000|2021-06-07 06:45:50|15747.9|15743.9|15749|15745|15749|15745|15747.9|15743.9|17400
1623048360000|2021-06-07 06:46:00|15749.2|15745.2|15749.3|15745.3|15749.3|15745.3|15749|15745|525
1623048370000|2021-06-07 06:46:10|15749.6|15745.6|15748.8|15744.8|15749.6|15745.6|15748.8|15744.8|1050
1623048380000|2021-06-07 06:46:20|15748.5|15744.5|15748.9|15744.9|15748.9|15744.9|15748.5|15744.5|3000
1623048390000|2021-06-07 06:46:30|15750.5|15746.5|15750.1|15746.1|15750.5|15746.5|15750|15746|2325
1623048400000|2021-06-07 06:46:40|15749.6|15745.6|15749.5|15745.5|15749.7|15745.7|15749.5|15745.5|900
1623048410000|2021-06-07 06:46:50|15749.8|15745.8|15750.3|15746.3|15750.9|15746.9|15749.8|15745.8|2100
1623048420000|2021-06-07 06:47:00|15750.2|15746.2|15751.9|15747.9|15752.2|15748.2|15750.2|15746.2|7650
1623048430000|2021-06-07 06:47:10|15752|15748|15755.1|15751.1|15755.1|15751.1|15752|15748|12450
1623048440000|2021-06-07 06:47:20|15754.7|15750.7|15754.4|15750.4|15755.3|15751.3|15754.4|15750.4|750
1623048450000|2021-06-07 06:47:30|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|225
1623048460000|2021-06-07 06:47:40|15754.7|15750.7|15755.2|15751.2|15755.3|15751.3|15754.6|15750.6|2475
1623048470000|2021-06-07 06:47:50|15755|15751|15755.1|15751.1|15755.2|15751.2|15754.9|15750.9|450
1623048480000|2021-06-07 06:48:00|15755.2|15751.2|15756.3|15752.3|15756.4|15752.4|15755.1|15751.1|975
1623048490000|2021-06-07 06:48:10|15756.4|15752.4|15756.6|15752.6|15756.6|15752.6|15756.4|15752.4|75
1623048500000|2021-06-07 06:48:20|15756.5|15752.5|15757.1|15753.1|15757.1|15753.1|15756.5|15752.5|375
1623048510000|2021-06-07 06:48:30|15757|15753|15757.3|15753.3|15757.3|15753.3|15757|15753|375
1623048520000|2021-06-07 06:48:40|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15756.8|15752.8|600
1623048530000|2021-06-07 06:48:50|15757.1|15753.1|15757.3|15753.3|15757.3|15753.3|15757.1|15753.1|450
1623048540000|2021-06-07 06:49:00|15757.2|15753.2|15757.2|15753.2|15757.3|15753.3|15757.2|15753.2|300
1623048550000|2021-06-07 06:49:10|15757.3|15753.3|15757.4|15753.4|15757.7|15753.7|15757.2|15753.2|150
1623048560000|2021-06-07 06:49:20|15757.1|15753.1|15757.4|15753.4|15757.4|15753.4|15757.1|15753.1|150
1623048570000|2021-06-07 06:49:30|15757.6|15753.6|15757.4|15753.4|15757.6|15753.6|15757.4|15753.4|75
1623048580000|2021-06-07 06:49:40|15757.5|15753.5|15757.9|15753.9|15757.9|15753.9|15757.5|15753.5|300
1623048590000|2021-06-07 06:49:50|15757.6|15753.6|15757.7|15753.7|15757.7|15753.7|15757.6|15753.6|825
1623048600000|2021-06-07 06:50:00|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.9|15753.9|1200
1623048610000|2021-06-07 06:50:10|15758|15754|15757.8|15753.8|15758.1|15754.1|15757.5|15753.5|525
1623048620000|2021-06-07 06:50:20|15758|15754|15757.6|15753.6|15758|15754|15757.6|15753.6|75
1623048630000|2021-06-07 06:50:30|15757.7|15753.7|15758.1|15754.1|15758.1|15754.1|15757.7|15753.7|525
1623048640000|2021-06-07 06:50:40|15758.3|15754.3|15757.3|15753.3|15758.4|15754.4|15757.3|15753.3|525
1623048650000|2021-06-07 06:50:50|15757.6|15753.6|15757.4|15753.4|15757.9|15753.9|15757.3|15753.3|975
1623048660000|2021-06-07 06:51:00|15757.7|15753.7|15757.9|15753.9|15758.1|15754.1|15757.7|15753.7|300
1623048670000|2021-06-07 06:51:10|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.9|15753.9|225
1623048680000|2021-06-07 06:51:20|15758.4|15754.4|15758.6|15754.6|15758.6|15754.6|15758.4|15754.4|75
1623048690000|2021-06-07 06:51:30|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15758.4|15754.4|900
1623048700000|2021-06-07 06:51:40|15759|15755|15758.6|15754.6|15759|15755|15758.6|15754.6|225
1623048710000|2021-06-07 06:51:50|15757.5|15753.5|15757.1|15753.1|15757.5|15753.5|15757.1|15753.1|900
1623048720000|2021-06-07 06:52:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.1|15753.1|1275
1623048730000|2021-06-07 06:52:10|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15756.8|15752.8|825
1623048740000|2021-06-07 06:52:20|15757.5|15753.5|15757.1|15753.1|15757.7|15753.7|15757.1|15753.1|450
1623048750000|2021-06-07 06:52:30|15756.9|15752.9|15755.8|15751.8|15756.9|15752.9|15755.8|15751.8|450
1623048760000|2021-06-07 06:52:40|15755.7|15751.7|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|750
1623048770000|2021-06-07 06:52:50|15755.2|15751.2|15755.1|15751.1|15755.2|15751.2|15754.9|15750.9|450
1623048780000|2021-06-07 06:53:00|15755.5|15751.5|15755|15751|15755.5|15751.5|15754.7|15750.7|75
1623048790000|2021-06-07 06:53:10|15754.7|15750.7|15754.6|15750.6|15755.1|15751.1|15754.6|15750.6|1050
1623048800000|2021-06-07 06:53:20|15754.7|15750.7|15755.4|15751.4|15755.4|15751.4|15754.7|15750.7|75
1623048810000|2021-06-07 06:53:30|15755.3|15751.3|15755.5|15751.5|15755.5|15751.5|15755|15751|300
1623048820000|2021-06-07 06:53:40|15755.7|15751.7|15755.5|15751.5|15755.7|15751.7|15755.4|15751.4|0
1623048830000|2021-06-07 06:53:50|15755.6|15751.6|15755.6|15751.6|15755.8|15751.8|15755.6|15751.6|150
1623048840000|2021-06-07 06:54:00|||||||||75
1623048850000|2021-06-07 06:54:10|15756.6|15752.6|15756.1|15752.1|15756.6|15752.6|15756.1|15752.1|225
1623048860000|2021-06-07 06:54:20|15756|15752|15753.3|15749.3|15756|15752|15753.3|15749.3|1050
1623048870000|2021-06-07 06:54:30|15753.1|15749.1|15753.9|15749.9|15754|15750|15753.1|15749.1|825
1623048880000|2021-06-07 06:54:40|15754.1|15750.1|15754|15750|15754.2|15750.2|15753.8|15749.8|450
1623048890000|2021-06-07 06:54:50|15754.1|15750.1|15754|15750|15754.3|15750.3|15754|15750|450
1623048900000|2021-06-07 06:55:00|15754.1|15750.1|15754.9|15750.9|15754.9|15750.9|15754.1|15750.1|75
1623048910000|2021-06-07 06:55:10|15754.8|15750.8|15755.1|15751.1|15755.3|15751.3|15754.8|15750.8|825
1623048920000|2021-06-07 06:55:20|15755.2|15751.2|15755.1|15751.1|15755.3|15751.3|15755.1|15751.1|225
1623048930000|2021-06-07 06:55:30|15754.3|15750.3|15754.7|15750.7|15755.3|15751.3|15754.2|15750.2|1650
1623048940000|2021-06-07 06:55:40|15754.6|15750.6|15754.7|15750.7|15754.7|15750.7|15754.4|15750.4|150
1623048950000|2021-06-07 06:55:50|15754.8|15750.8|15754|15750|15754.8|15750.8|15753.9|15749.9|150
1623048960000|2021-06-07 06:56:00|15753.9|15749.9|15752.9|15748.9|15754|15750|15752.9|15748.9|825
1623048970000|2021-06-07 06:56:10|15753|15749|15753.2|15749.2|15753.4|15749.4|15753|15749|225
1623048980000|2021-06-07 06:56:20|15753.4|15749.4|15753.6|15749.6|15753.6|15749.6|15753.4|15749.4|0
1623048990000|2021-06-07 06:56:30|15753.5|15749.5|15753.6|15749.6|15753.7|15749.7|15753.4|15749.4|150
1623049000000|2021-06-07 06:56:40|15753.7|15749.7|15753.8|15749.8|15753.8|15749.8|15753.5|15749.5|150
1623049010000|2021-06-07 06:56:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.6|15749.6|375
1623049020000|2021-06-07 06:57:00|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|375
1623049030000|2021-06-07 06:57:10|15754.5|15750.5|15754.6|15750.6|15754.6|15750.6|15754.5|15750.5|225
1623049040000|2021-06-07 06:57:20|15754.7|15750.7|15754.9|15750.9|15754.9|15750.9|15754.7|15750.7|450
1623049050000|2021-06-07 06:57:30|15755|15751|15754.9|15750.9|15755|15751|15754.9|15750.9|75
1623049060000|2021-06-07 06:57:40|15754.8|15750.8|15755.4|15751.4|15755.8|15751.8|15754.8|15750.8|525
1623049070000|2021-06-07 06:57:50|15755.6|15751.6|15755.5|15751.5|15755.6|15751.6|15755.2|15751.2|300
1623049080000|2021-06-07 06:58:00|15755.9|15751.9|15756.1|15752.1|15756.2|15752.2|15755.6|15751.6|450
1623049090000|2021-06-07 06:58:10|15756.3|15752.3|15755.6|15751.6|15757.3|15753.3|15755.6|15751.6|150
1623049100000|2021-06-07 06:58:20|15755.7|15751.7|15756.1|15752.1|15756.2|15752.2|15755.7|15751.7|225
1623049110000|2021-06-07 06:58:30|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|0
1623049130000|2021-06-07 06:58:50|15756.1|15752.1|15756.6|15752.6|15756.6|15752.6|15756.1|15752.1|0
1623049140000|2021-06-07 06:59:00|15756.7|15752.7|15757.2|15753.2|15757.2|15753.2|15756.7|15752.7|375
1623049150000|2021-06-07 06:59:10|15757.6|15753.6|15757.7|15753.7|15757.7|15753.7|15757.6|15753.6|450
1623049160000|2021-06-07 06:59:20|15758.3|15754.3|15758.3|15754.3|15758.5|15754.5|15758.3|15754.3|975
1623049170000|2021-06-07 06:59:30|15758.4|15754.4|15757.5|15753.5|15758.4|15754.4|15757.5|15753.5|375
1623049180000|2021-06-07 06:59:40|15757.6|15753.6|15758.5|15754.5|15758.5|15754.5|15757.6|15753.6|375
1623049190000|2021-06-07 06:59:50|15759.2|15755.2|15759.4|15755.4|15759.4|15755.4|15759.2|15755.2|375
1623049200000|2021-06-07 07:00:00|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|900
1623049210000|2021-06-07 07:00:10|15758|15754|15757.6|15753.6|15758|15754|15757.6|15753.6|2175
1623049220000|2021-06-07 07:00:20|15757.8|15753.8|15756.6|15752.6|15757.8|15753.8|15756.5|15752.5|1650
1623049230000|2021-06-07 07:00:30|15756.5|15752.5|15757.2|15753.2|15757.2|15753.2|15756.5|15752.5|150
1623049240000|2021-06-07 07:00:40|15758.2|15754.2|15758.3|15754.3|15758.3|15754.3|15758.2|15754.2|375
1623049250000|2021-06-07 07:00:50|15758.4|15754.4|15759.5|15755.5|15759.5|15755.5|15758.4|15754.4|300
1623049260000|2021-06-07 07:01:00|15759.4|15755.4|15759.2|15755.2|15759.5|15755.5|15759.2|15755.2|825
1623049270000|2021-06-07 07:01:10|15759|15755|15758.8|15754.8|15759|15755|15758.6|15754.6|1350
1623049280000|2021-06-07 07:01:20|15758.7|15754.7|15758.6|15754.6|15758.7|15754.7|15758.6|15754.6|75
1623049290000|2021-06-07 07:01:30|15759|15755|15758.7|15754.7|15759|15755|15758.7|15754.7|0
1623049300000|2021-06-07 07:01:40|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|0
1623049310000|2021-06-07 07:01:50|||||||||375
1623049320000|2021-06-07 07:02:00|15758.4|15754.4|15758.6|15754.6|15758.6|15754.6|15758.4|15754.4|675
1623049330000|2021-06-07 07:02:10|15756.9|15752.9|15756.9|15752.9|15757|15753|15756.6|15752.6|450
1623049340000|2021-06-07 07:02:20|15757|15753|15756.7|15752.7|15757|15753|15756.7|15752.7|375
1623049350000|2021-06-07 07:02:30|15757.1|15753.1|15757.5|15753.5|15757.5|15753.5|15757.1|15753.1|675
1623049360000|2021-06-07 07:02:40|15757.6|15753.6|15757.2|15753.2|15757.7|15753.7|15757.2|15753.2|75
1623049370000|2021-06-07 07:02:50|15757.3|15753.3|15757.9|15753.9|15757.9|15753.9|15757.3|15753.3|450
1623049380000|2021-06-07 07:03:00|15757.7|15753.7|15757.4|15753.4|15757.7|15753.7|15757.4|15753.4|1050
1623049390000|2021-06-07 07:03:10|15757.6|15753.6|15757.2|15753.2|15757.6|15753.6|15757.2|15753.2|450
1623049400000|2021-06-07 07:03:20|15757|15753|15757.1|15753.1|15757.1|15753.1|15757|15753|750
1623049410000|2021-06-07 07:03:30|15757|15753|15757.1|15753.1|15757.1|15753.1|15757|15753|75
1623049420000|2021-06-07 07:03:40|15757|15753|15756.8|15752.8|15757|15753|15756.6|15752.6|225
1623049430000|2021-06-07 07:03:50|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|75
1623049440000|2021-06-07 07:04:00|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|225
1623049450000|2021-06-07 07:04:10|15756.6|15752.6|15758.4|15754.4|15758.4|15754.4|15756.2|15752.2|1875
1623049460000|2021-06-07 07:04:20|15758.2|15754.2|15757.2|15753.2|15758.2|15754.2|15757.2|15753.2|75
1623049470000|2021-06-07 07:04:30|15757|15753|15757.8|15753.8|15758.4|15754.4|15756.9|15752.9|300
1623049480000|2021-06-07 07:04:40|15758.2|15754.2|15758.1|15754.1|15758.3|15754.3|15758.1|15754.1|0
1623049490000|2021-06-07 07:04:50|15758.3|15754.3|15757.4|15753.4|15758.4|15754.4|15757.3|15753.3|150
1623049500000|2021-06-07 07:05:00|15756.5|15752.5|15756.8|15752.8|15756.8|15752.8|15756.4|15752.4|0
1623049510000|2021-06-07 07:05:10|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.6|15752.6|450
1623049520000|2021-06-07 07:05:20|15757.7|15753.7|15758.3|15754.3|15758.3|15754.3|15757.6|15753.6|375
1623049530000|2021-06-07 07:05:30|15758.4|15754.4|15757.5|15753.5|15758.4|15754.4|15757.5|15753.5|300
1623049540000|2021-06-07 07:05:40|15757.8|15753.8|15758.2|15754.2|15758.2|15754.2|15757.8|15753.8|225
1623049550000|2021-06-07 07:05:50|15758.7|15754.7|15759.1|15755.1|15759.1|15755.1|15758.7|15754.7|525
1623049560000|2021-06-07 07:06:00|15760|15756|15760.4|15756.4|15760.6|15756.6|15760|15756|3225
1623049570000|2021-06-07 07:06:10|15761.3|15757.3|15760.6|15756.6|15761.3|15757.3|15759.7|15755.7|900
1623049580000|2021-06-07 07:06:20|15761.4|15757.4|15760.7|15756.7|15761.4|15757.4|15760.5|15756.5|300
1623049590000|2021-06-07 07:06:30|15760.6|15756.6|15760.7|15756.7|15760.9|15756.9|15760.6|15756.6|450
1623049600000|2021-06-07 07:06:40|15760.6|15756.6|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|450
1623049610000|2021-06-07 07:06:50|15760.7|15756.7|15760.2|15756.2|15760.7|15756.7|15760.2|15756.2|450
1623049620000|2021-06-07 07:07:00|15760.3|15756.3|15756.7|15752.7|15760.3|15756.3|15756.7|15752.7|2850
1623049630000|2021-06-07 07:07:10|15756.4|15752.4|15752.3|15748.3|15756.4|15752.4|15752.3|15748.3|1650
1623049640000|2021-06-07 07:07:20|15751.9|15747.9|15753.9|15749.9|15753.9|15749.9|15751.9|15747.9|1725
1623049650000|2021-06-07 07:07:30|15754.1|15750.1|15754.5|15750.5|15755|15751|15754.1|15750.1|225
1623049660000|2021-06-07 07:07:40|15754.6|15750.6|15755.3|15751.3|15755.3|15751.3|15754.6|15750.6|750
1623049670000|2021-06-07 07:07:50|15754.4|15750.4|15754.3|15750.3|15755.2|15751.2|15754.3|15750.3|375
1623049680000|2021-06-07 07:08:00|15754.1|15750.1|15753.5|15749.5|15754.1|15750.1|15753.3|15749.3|2175
1623049690000|2021-06-07 07:08:10|15754.1|15750.1|15754|15750|15754.2|15750.2|15754|15750|375
1623049700000|2021-06-07 07:08:20|15754.1|15750.1|15754.4|15750.4|15754.4|15750.4|15754.1|15750.1|0
1623049710000|2021-06-07 07:08:30|15754.1|15750.1|15754.1|15750.1|15754.3|15750.3|15754.1|15750.1|225
1623049720000|2021-06-07 07:08:40|15754.3|15750.3|15754.4|15750.4|15754.5|15750.5|15754.3|15750.3|225
1623049730000|2021-06-07 07:08:50|15754.5|15750.5|15754.1|15750.1|15754.5|15750.5|15754.1|15750.1|300
1623049740000|2021-06-07 07:09:00|15754.3|15750.3|15754.7|15750.7|15755.2|15751.2|15754.3|15750.3|1350
1623049750000|2021-06-07 07:09:10|15754.8|15750.8|15754.2|15750.2|15754.8|15750.8|15753.5|15749.5|1350
1623049760000|2021-06-07 07:09:20|15753.7|15749.7|15753.6|15749.6|15753.7|15749.7|15753.6|15749.6|300
1623049770000|2021-06-07 07:09:30|15753.5|15749.5|15751.7|15747.7|15753.5|15749.5|15751.7|15747.7|3825
1623049780000|2021-06-07 07:09:40|15751.9|15747.9|15751.2|15747.2|15752.2|15748.2|15751.2|15747.2|975
1623049790000|2021-06-07 07:09:50|15752.7|15748.7|15752.2|15748.2|15752.7|15748.7|15752.1|15748.1|300
1623049800000|2021-06-07 07:10:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|525
1623049810000|2021-06-07 07:10:10|15752.6|15748.6|15751.5|15747.5|15753.6|15749.6|15751.5|15747.5|1125
1623049820000|2021-06-07 07:10:20|15751.7|15747.7|15751.9|15747.9|15751.9|15747.9|15751.7|15747.7|225
1623049830000|2021-06-07 07:10:30|15751.6|15747.6|15751.4|15747.4|15752.3|15748.3|15751.4|15747.4|1275
1623049840000|2021-06-07 07:10:40|15749.8|15745.8|15749.8|15745.8|15750.4|15746.4|15749.6|15745.6|3975
1623049850000|2021-06-07 07:10:50|15751.2|15747.2|15750.6|15746.6|15751.2|15747.2|15750.4|15746.4|675
1623049860000|2021-06-07 07:11:00|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.2|15746.2|75
1623049870000|2021-06-07 07:11:10|15750.4|15746.4|15751.2|15747.2|15751.3|15747.3|15750.4|15746.4|450
1623049880000|2021-06-07 07:11:20|15751.5|15747.5|15751.9|15747.9|15752|15748|15751.4|15747.4|525
1623049890000|2021-06-07 07:11:30|15752|15748|15751.7|15747.7|15752|15748|15751.6|15747.6|225
1623049900000|2021-06-07 07:11:40|15751.2|15747.2|15751.3|15747.3|15751.6|15747.6|15750.5|15746.5|450
1623049910000|2021-06-07 07:11:50|15751|15747|15750|15746|15751.5|15747.5|15749.9|15745.9|1500
1623049920000|2021-06-07 07:12:00|15749.6|15745.6|15743.5|15739.5|15749.6|15745.6|15743.5|15739.5|11400
1623049930000|2021-06-07 07:12:10|15744|15740|15745.3|15741.3|15745.9|15741.9|15744|15740|2025
1623049940000|2021-06-07 07:12:20|15745.4|15741.4|15745.1|15741.1|15746|15742|15745.1|15741.1|2925
1623049950000|2021-06-07 07:12:30|15744.2|15740.2|15743.5|15739.5|15744.7|15740.7|15743.5|15739.5|3150
1623049960000|2021-06-07 07:12:40|15743.6|15739.6|15743.5|15739.5|15745.5|15741.5|15743.5|15739.5|2025
1623049970000|2021-06-07 07:12:50|15743.2|15739.2|15743.6|15739.6|15743.6|15739.6|15742.9|15738.9|2175
1623049980000|2021-06-07 07:13:00|15744.6|15740.6|15744.1|15740.1|15744.6|15740.6|15743.4|15739.4|2775
1623049990000|2021-06-07 07:13:10|15744.3|15740.3|15744|15740|15744.3|15740.3|15743.6|15739.6|975
1623050000000|2021-06-07 07:13:20|15744.1|15740.1|15743.4|15739.4|15744.1|15740.1|15742.7|15738.7|1125
1623050010000|2021-06-07 07:13:30|15743.6|15739.6|15740.9|15736.9|15744.5|15740.5|15740.9|15736.9|7650
1623050020000|2021-06-07 07:13:40|15741.5|15737.5|15742.7|15738.7|15742.7|15738.7|15741.5|15737.5|2850
1623050030000|2021-06-07 07:13:50|15742.9|15738.9|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|1125
1623050040000|2021-06-07 07:14:00|15742.7|15738.7|15742.2|15738.2|15742.8|15738.8|15742.2|15738.2|525
1623050050000|2021-06-07 07:14:10|15740.6|15736.6|15739.8|15735.8|15741.9|15737.9|15739.7|15735.7|3375
1623050060000|2021-06-07 07:14:20|15739.6|15735.6|15738.2|15734.2|15739.6|15735.6|15738.1|15734.1|4575
1623050070000|2021-06-07 07:14:30|15738.6|15734.6|15741|15737|15741.2|15737.2|15738.6|15734.6|3900
1623050080000|2021-06-07 07:14:40|15742.6|15738.6|15742.2|15738.2|15742.6|15738.6|15741|15737|975
1623050090000|2021-06-07 07:14:50|15742.3|15738.3|15742.8|15738.8|15742.8|15738.8|15742.1|15738.1|900
1623050100000|2021-06-07 07:15:00|15741.6|15737.6|15739.4|15735.4|15741.6|15737.6|15739.4|15735.4|1875
1623050110000|2021-06-07 07:15:10|15739.1|15735.1|15739|15735|15740.6|15736.6|15738.6|15734.6|2025
1623050120000|2021-06-07 07:15:20|15738.4|15734.4|15738.2|15734.2|15738.5|15734.5|15737.4|15733.4|1350
1623050130000|2021-06-07 07:15:30|15738.4|15734.4|15738.6|15734.6|15738.6|15734.6|15738.3|15734.3|375
1623050140000|2021-06-07 07:15:40|15738.4|15734.4|15738.2|15734.2|15738.4|15734.4|15737.4|15733.4|2400
1623050150000|2021-06-07 07:15:50|15738.1|15734.1|15736.7|15732.7|15738.4|15734.4|15736.7|15732.7|4650
1623050160000|2021-06-07 07:16:00|15737|15733|15736.2|15732.2|15737.6|15733.6|15736.2|15732.2|1350
1623050170000|2021-06-07 07:16:10|15737.1|15733.1|15738.3|15734.3|15738.3|15734.3|15736.3|15732.3|2175
1623050180000|2021-06-07 07:16:20|15738.2|15734.2|15738.5|15734.5|15738.5|15734.5|15737.7|15733.7|1125
1623050190000|2021-06-07 07:16:30|15738.7|15734.7|15738.8|15734.8|15738.9|15734.9|15738.4|15734.4|750
1623050200000|2021-06-07 07:16:40|15738.7|15734.7|15737.9|15733.9|15738.7|15734.7|15737.9|15733.9|1725
1623050210000|2021-06-07 07:16:50|15737.8|15733.8|15739.2|15735.2|15739.4|15735.4|15737.8|15733.8|1575
1623050220000|2021-06-07 07:17:00|15738.7|15734.7|15739.6|15735.6|15739.6|15735.6|15738.7|15734.7|900
1623050230000|2021-06-07 07:17:10|15739.2|15735.2|15737.7|15733.7|15739.2|15735.2|15737.5|15733.5|1425
1623050240000|2021-06-07 07:17:20|15737.3|15733.3|15737.3|15733.3|15737.6|15733.6|15737.3|15733.3|975
1623050250000|2021-06-07 07:17:30|15737.4|15733.4|15738|15734|15738|15734|15737.2|15733.2|1125
1623050260000|2021-06-07 07:17:40|15738.2|15734.2|15738.4|15734.4|15738.4|15734.4|15738.1|15734.1|450
1623050270000|2021-06-07 07:17:50|15738.6|15734.6|15739.8|15735.8|15739.8|15735.8|15738.6|15734.6|600
1623050280000|2021-06-07 07:18:00|15740.8|15736.8|15740.9|15736.9|15740.9|15736.9|15740.2|15736.2|1500
1623050290000|2021-06-07 07:18:10|15741.6|15737.6|15741.3|15737.3|15742.5|15738.5|15741.3|15737.3|2325
1623050300000|2021-06-07 07:18:20|15741.2|15737.2|15740.7|15736.7|15741.3|15737.3|15740.7|15736.7|1050
1623050310000|2021-06-07 07:18:30|15740.4|15736.4|15740.6|15736.6|15740.6|15736.6|15740.2|15736.2|525
1623050320000|2021-06-07 07:18:40|15740.4|15736.4|15740.4|15736.4|15741.9|15737.9|15740.4|15736.4|1275
1623050330000|2021-06-07 07:18:50|15740.9|15736.9|15740.3|15736.3|15740.9|15736.9|15740.3|15736.3|675
1623050340000|2021-06-07 07:19:00|15740.4|15736.4|15739.7|15735.7|15740.4|15736.4|15738.7|15734.7|2025
1623050350000|2021-06-07 07:19:10|15739.8|15735.8|15739.9|15735.9|15740.2|15736.2|15739.8|15735.8|600
1623050360000|2021-06-07 07:19:20|15738.6|15734.6|15738.9|15734.9|15738.9|15734.9|15738.1|15734.1|1275
1623050370000|2021-06-07 07:19:30|15738.1|15734.1|15736.5|15732.5|15738.1|15734.1|15736.5|15732.5|2175
1623050380000|2021-06-07 07:19:40|15736.4|15732.4|15735.9|15731.9|15736.6|15732.6|15735.8|15731.8|2325
1623050390000|2021-06-07 07:19:50|15736.4|15732.4|15737.2|15733.2|15737.6|15733.6|15736.4|15732.4|1725
1623050400000|2021-06-07 07:20:00|15737|15733|15735.1|15731.1|15737|15733|15733.9|15729.9|5250
1623050410000|2021-06-07 07:20:10|15735.2|15731.2|15737.2|15733.2|15737.2|15733.2|15734.9|15730.9|3300
1623050420000|2021-06-07 07:20:20|15737.6|15733.6|15739.2|15735.2|15739.2|15735.2|15737.5|15733.5|1950
1623050430000|2021-06-07 07:20:30|15740.2|15736.2|15741.1|15737.1|15741.1|15737.1|15740.1|15736.1|3600
1623050440000|2021-06-07 07:20:40|15741.3|15737.3|15741.7|15737.7|15741.7|15737.7|15741.1|15737.1|750
1623050450000|2021-06-07 07:20:50|15742.4|15738.4|15741.8|15737.8|15742.4|15738.4|15741.8|15737.8|1875
1623050460000|2021-06-07 07:21:00|15741.9|15737.9|15741.8|15737.8|15741.9|15737.9|15741.5|15737.5|1050
1623050470000|2021-06-07 07:21:10|15741.7|15737.7|15742.3|15738.3|15743.3|15739.3|15741.7|15737.7|2100
1623050480000|2021-06-07 07:21:20|15742.8|15738.8|15742.5|15738.5|15742.8|15738.8|15742.4|15738.4|675
1623050490000|2021-06-07 07:21:30|15742.4|15738.4|15742.7|15738.7|15742.7|15738.7|15742.2|15738.2|1200
1623050500000|2021-06-07 07:21:40|15742.6|15738.6|15742.4|15738.4|15742.7|15738.7|15742.4|15738.4|825
1623050510000|2021-06-07 07:21:50|15742.2|15738.2|15742.4|15738.4|15742.8|15738.8|15742.2|15738.2|525
1623050520000|2021-06-07 07:22:00|15741.8|15737.8|15741.6|15737.6|15742|15738|15741.1|15737.1|900
1623050530000|2021-06-07 07:22:10|15741.8|15737.8|15741.1|15737.1|15741.8|15737.8|15740.6|15736.6|1350
1623050540000|2021-06-07 07:22:20|15741.2|15737.2|15740.6|15736.6|15741.2|15737.2|15740.6|15736.6|1575
1623050550000|2021-06-07 07:22:30|15740.5|15736.5|15738.7|15734.7|15740.5|15736.5|15738.7|15734.7|1425
1623050560000|2021-06-07 07:22:40|15738.6|15734.6|15737.7|15733.7|15738.7|15734.7|15737.7|15733.7|675
1623050570000|2021-06-07 07:22:50|15737.6|15733.6|15736.7|15732.7|15737.6|15733.6|15736.3|15732.3|825
1623050580000|2021-06-07 07:23:00|15737|15733|15737|15733|15737|15733|15736.8|15732.8|750
1623050590000|2021-06-07 07:23:10|15737.8|15733.8|15737.9|15733.9|15738.2|15734.2|15737.8|15733.8|1800
1623050600000|2021-06-07 07:23:20|15738.1|15734.1|15737.3|15733.3|15738.1|15734.1|15737.3|15733.3|750
1623050610000|2021-06-07 07:23:30|15736.4|15732.4|15736.4|15732.4|15736.5|15732.5|15736.4|15732.4|750
1623050620000|2021-06-07 07:23:40|15736.8|15732.8|15736.8|15732.8|15736.9|15732.9|15736.8|15732.8|450
1623050630000|2021-06-07 07:23:50|15736.9|15732.9|15737.1|15733.1|15737.1|15733.1|15736.8|15732.8|600
1623050640000|2021-06-07 07:24:00|15737.5|15733.5|15740.7|15736.7|15740.9|15736.9|15737.5|15733.5|3075
1623050650000|2021-06-07 07:24:10|15740.9|15736.9|15738.5|15734.5|15741.3|15737.3|15738.5|15734.5|1650
1623050660000|2021-06-07 07:24:20|||||||||150
1623050670000|2021-06-07 07:24:30|15738.3|15734.3|15737.4|15733.4|15738.3|15734.3|15737.4|15733.4|600
1623050680000|2021-06-07 07:24:40|15737.8|15733.8|15737.5|15733.5|15738|15734|15737.5|15733.5|1800
1623050690000|2021-06-07 07:24:50|15737.3|15733.3|15736.5|15732.5|15737.3|15733.3|15736.5|15732.5|450
1623050700000|2021-06-07 07:25:00|15736.4|15732.4|15737|15733|15737|15733|15735.9|15731.9|2475
1623050710000|2021-06-07 07:25:10|15737.9|15733.9|15737.6|15733.6|15739.4|15735.4|15737.6|15733.6|1950
1623050720000|2021-06-07 07:25:20|15737.4|15733.4|15737.9|15733.9|15738.1|15734.1|15737.4|15733.4|450
1623050730000|2021-06-07 07:25:30|15738.1|15734.1|15739.4|15735.4|15739.4|15735.4|15738.1|15734.1|1500
1623050740000|2021-06-07 07:25:40|15739.9|15735.9|15740.9|15736.9|15740.9|15736.9|15739.9|15735.9|1275
1623050750000|2021-06-07 07:25:50|15740.6|15736.6|15741.2|15737.2|15741.3|15737.3|15740.6|15736.6|675
1623050760000|2021-06-07 07:26:00|15741.4|15737.4|15739.2|15735.2|15741.4|15737.4|15739.1|15735.1|2775
1623050770000|2021-06-07 07:26:10|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15738.9|15734.9|600
1623050780000|2021-06-07 07:26:20|15739.3|15735.3|15740.9|15736.9|15740.9|15736.9|15738.9|15734.9|1725
1623050790000|2021-06-07 07:26:30|15741|15737|15741.9|15737.9|15741.9|15737.9|15740.8|15736.8|300
1623050800000|2021-06-07 07:26:40|15743.1|15739.1|15743.2|15739.2|15743.8|15739.8|15742.3|15738.3|3300
1623050810000|2021-06-07 07:26:50|15742.5|15738.5|15742.7|15738.7|15742.7|15738.7|15742.5|15738.5|600
1623050820000|2021-06-07 07:27:00|15742.9|15738.9|15743.3|15739.3|15743.5|15739.5|15742.8|15738.8|1050
1623050830000|2021-06-07 07:27:10|15743.6|15739.6|15744.4|15740.4|15745.3|15741.3|15743.5|15739.5|3600
1623050840000|2021-06-07 07:27:20|15745|15741|15744.6|15740.6|15745.2|15741.2|15744.5|15740.5|2025
1623050850000|2021-06-07 07:27:30|||||||||225
1623050860000|2021-06-07 07:27:40|15744.7|15740.7|15744.2|15740.2|15744.7|15740.7|15744.2|15740.2|225
1623050870000|2021-06-07 07:27:50|15744.4|15740.4|15745.1|15741.1|15745.2|15741.2|15744.3|15740.3|975
1623050880000|2021-06-07 07:28:00|15745.2|15741.2|15745.3|15741.3|15745.3|15741.3|15744.4|15740.4|900
1623050890000|2021-06-07 07:28:10|15745.4|15741.4|15744.3|15740.3|15745.4|15741.4|15744.3|15740.3|975
1623050900000|2021-06-07 07:28:20|15744.4|15740.4|15745.2|15741.2|15745.7|15741.7|15744.4|15740.4|1050
1623050910000|2021-06-07 07:28:30|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15744.8|15740.8|1800
1623050920000|2021-06-07 07:28:40|15746.6|15742.6|15746.5|15742.5|15746.6|15742.6|15745.6|15741.6|1050
1623050930000|2021-06-07 07:28:50|15747|15743|15746.5|15742.5|15747|15743|15746.5|15742.5|1200
1623050940000|2021-06-07 07:29:00|15746.6|15742.6|15746.5|15742.5|15747.1|15743.1|15746.5|15742.5|975
1623050950000|2021-06-07 07:29:10|15746.3|15742.3|15745.1|15741.1|15746.3|15742.3|15745.1|15741.1|975
1623050960000|2021-06-07 07:29:20|15745|15741|15744.4|15740.4|15745|15741|15744.4|15740.4|225
1623050970000|2021-06-07 07:29:30|15744.8|15740.8|15744.4|15740.4|15745.4|15741.4|15744.4|15740.4|600
1623050980000|2021-06-07 07:29:40|15744.8|15740.8|15744.6|15740.6|15744.9|15740.9|15744.5|15740.5|750
1623050990000|2021-06-07 07:29:50|15743.8|15739.8|15743.6|15739.6|15743.8|15739.8|15743.5|15739.5|450
1623051000000|2021-06-07 07:30:00|15744.3|15740.3|15745|15741|15745.1|15741.1|15744.2|15740.2|1650
1623051010000|2021-06-07 07:30:10|15744.9|15740.9|15745.4|15741.4|15745.5|15741.5|15744.5|15740.5|675
1623051020000|2021-06-07 07:30:20|15745.2|15741.2|15746.4|15742.4|15746.4|15742.4|15745.2|15741.2|750
1623051030000|2021-06-07 07:30:30|15745.3|15741.3|15745.5|15741.5|15745.7|15741.7|15745.2|15741.2|1125
1623051040000|2021-06-07 07:30:40|15744.8|15740.8|15744.5|15740.5|15745.3|15741.3|15744.3|15740.3|2025
1623051050000|2021-06-07 07:30:50|15744.8|15740.8|15744.7|15740.7|15745.2|15741.2|15744.7|15740.7|1275
1623051060000|2021-06-07 07:31:00|15744.8|15740.8|15745.5|15741.5|15746|15742|15744.6|15740.6|1200
1623051070000|2021-06-07 07:31:10|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|525
1623051080000|2021-06-07 07:31:20|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.5|15740.5|300
1623051090000|2021-06-07 07:31:30|15744.6|15740.6|15744.6|15740.6|15744.7|15740.7|15744.6|15740.6|225
1623051100000|2021-06-07 07:31:40|15744.8|15740.8|15743.6|15739.6|15744.8|15740.8|15743.5|15739.5|1050
1623051110000|2021-06-07 07:31:50|15743.7|15739.7|15743.7|15739.7|15744.1|15740.1|15743|15739|225
1623051120000|2021-06-07 07:32:00|15743.6|15739.6|15743.4|15739.4|15743.6|15739.6|15743.3|15739.3|450
1623051130000|2021-06-07 07:32:10|15743.9|15739.9|15744.6|15740.6|15744.6|15740.6|15743.9|15739.9|1650
1623051140000|2021-06-07 07:32:20|15743.8|15739.8|15744.3|15740.3|15744.3|15740.3|15743.7|15739.7|675
1623051150000|2021-06-07 07:32:30|15744.2|15740.2|15744.1|15740.1|15744.2|15740.2|15743.9|15739.9|375
1623051160000|2021-06-07 07:32:40|15744.4|15740.4|15744.3|15740.3|15744.4|15740.4|15744.3|15740.3|0
1623051170000|2021-06-07 07:32:50|15743.5|15739.5|15743.6|15739.6|15743.6|15739.6|15743.5|15739.5|300
1623051180000|2021-06-07 07:33:00|15743.5|15739.5|15743.7|15739.7|15743.7|15739.7|15742.9|15738.9|375
1623051190000|2021-06-07 07:33:10|15743.5|15739.5|15743.3|15739.3|15743.6|15739.6|15743|15739|1275
1623051200000|2021-06-07 07:33:20|15743.7|15739.7|15744.1|15740.1|15744.4|15740.4|15743.5|15739.5|750
1623051210000|2021-06-07 07:33:30|15744.4|15740.4|15745|15741|15745.9|15741.9|15744.2|15740.2|1725
1623051220000|2021-06-07 07:33:40|15745.5|15741.5|15746.6|15742.6|15746.8|15742.8|15745.5|15741.5|1725
1623051230000|2021-06-07 07:33:50|15745.3|15741.3|15744.9|15740.9|15745.3|15741.3|15744.7|15740.7|525
1623051240000|2021-06-07 07:34:00|15745.2|15741.2|15744.9|15740.9|15745.5|15741.5|15744.8|15740.8|900
1623051250000|2021-06-07 07:34:10|15744.8|15740.8|15744.2|15740.2|15745|15741|15744.2|15740.2|600
1623051260000|2021-06-07 07:34:20|15744.1|15740.1|15745.5|15741.5|15745.5|15741.5|15743.9|15739.9|1425
1623051270000|2021-06-07 07:34:30|15745.6|15741.6|15746.2|15742.2|15746.4|15742.4|15745.6|15741.6|1950
1623051280000|2021-06-07 07:34:40|15745.8|15741.8|15747.4|15743.4|15747.9|15743.9|15745.8|15741.8|2925
1623051290000|2021-06-07 07:34:50|15747.7|15743.7|15750|15746|15750|15746|15747.7|15743.7|1650
1623051300000|2021-06-07 07:35:00|15750.1|15746.1|15752.7|15748.7|15753.1|15749.1|15750.1|15746.1|5175
1623051310000|2021-06-07 07:35:10|15752.8|15748.8|15751.6|15747.6|15752.8|15748.8|15751.2|15747.2|825
1623051320000|2021-06-07 07:35:20|15751|15747|15751.3|15747.3|15751.5|15747.5|15750.8|15746.8|525
1623051330000|2021-06-07 07:35:30|15751|15747|15750.7|15746.7|15751.5|15747.5|15750.7|15746.7|375
1623051340000|2021-06-07 07:35:40|15750.8|15746.8|15751.9|15747.9|15751.9|15747.9|15750.8|15746.8|2025
1623051350000|2021-06-07 07:35:50|15752.2|15748.2|15752.2|15748.2|15752.7|15748.7|15752|15748|300
1623051360000|2021-06-07 07:36:00|15752.4|15748.4|15753.8|15749.8|15753.8|15749.8|15752.4|15748.4|1575
1623051370000|2021-06-07 07:36:10|15753.9|15749.9|15754|15750|15754|15750|15753.7|15749.7|1275
1623051380000|2021-06-07 07:36:20|15754.2|15750.2|15752.6|15748.6|15754.2|15750.2|15752.4|15748.4|2475
1623051390000|2021-06-07 07:36:30|15751.8|15747.8|15751.1|15747.1|15751.8|15747.8|15751.1|15747.1|1200
1623051400000|2021-06-07 07:36:40|15751.2|15747.2|15755.4|15751.4|15755.4|15751.4|15751|15747|7875
1623051410000|2021-06-07 07:36:50|15754.9|15750.9|15755.2|15751.2|15755.2|15751.2|15753.8|15749.8|6675
1623051420000|2021-06-07 07:37:00|15755|15751|15755|15751|15755.1|15751.1|15754.6|15750.6|750
1623051430000|2021-06-07 07:37:10|15755.2|15751.2|15755.5|15751.5|15755.5|15751.5|15755.2|15751.2|900
1623051440000|2021-06-07 07:37:20|15755.4|15751.4|15755.3|15751.3|15755.4|15751.4|15755.3|15751.3|675
1623051450000|2021-06-07 07:37:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755|15751|1125
1623051460000|2021-06-07 07:37:40|15754.1|15750.1|15755.2|15751.2|15755.2|15751.2|15753.9|15749.9|600
1623051470000|2021-06-07 07:37:50|15755.1|15751.1|15755.2|15751.2|15755.3|15751.3|15754.3|15750.3|300
1623051480000|2021-06-07 07:38:00|15754.9|15750.9|15755.1|15751.1|15755.5|15751.5|15754.9|15750.9|1125
1623051490000|2021-06-07 07:38:10|15754.5|15750.5|15755.7|15751.7|15755.7|15751.7|15754.5|15750.5|750
1623051500000|2021-06-07 07:38:20|15755.9|15751.9|15755|15751|15756.7|15752.7|15755|15751|1350
1623051510000|2021-06-07 07:38:30|15755.1|15751.1|15755.3|15751.3|15755.3|15751.3|15755.1|15751.1|2250
1623051520000|2021-06-07 07:38:40|15754.8|15750.8|15754.7|15750.7|15754.9|15750.9|15754.2|15750.2|150
1623051530000|2021-06-07 07:38:50|15755.3|15751.3|15754.9|15750.9|15755.3|15751.3|15754.7|15750.7|675
1623051540000|2021-06-07 07:39:00|15754.8|15750.8|15755|15751|15755.2|15751.2|15754.8|15750.8|450
1623051550000|2021-06-07 07:39:10|15755.5|15751.5|15754.6|15750.6|15755.5|15751.5|15753.7|15749.7|600
1623051560000|2021-06-07 07:39:20|15754.3|15750.3|15755|15751|15755|15751|15754.3|15750.3|150
1623051570000|2021-06-07 07:39:30|15756|15752|15755.7|15751.7|15756.7|15752.7|15755.7|15751.7|1425
1623051580000|2021-06-07 07:39:40|15756.3|15752.3|15756.7|15752.7|15757.3|15753.3|15756.3|15752.3|2625
1623051590000|2021-06-07 07:39:50|15756.6|15752.6|15757.4|15753.4|15757.4|15753.4|15756.6|15752.6|375
1623051600000|2021-06-07 07:40:00|15757.6|15753.6|15758|15754|15758.7|15754.7|15757.4|15753.4|600
1623051610000|2021-06-07 07:40:10|15757.9|15753.9|15756.7|15752.7|15757.9|15753.9|15756.6|15752.6|675
1623051620000|2021-06-07 07:40:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.3|15752.3|450
1623051630000|2021-06-07 07:40:30|15756.7|15752.7|15758.5|15754.5|15758.5|15754.5|15756.7|15752.7|750
1623051640000|2021-06-07 07:40:40|15758.6|15754.6|15758.8|15754.8|15759|15755|15758.6|15754.6|675
1623051650000|2021-06-07 07:40:50|15760.2|15756.2|15759.3|15755.3|15760.5|15756.5|15759.3|15755.3|4425
1623051660000|2021-06-07 07:41:00|15758.8|15754.8|15758.9|15754.9|15759|15755|15758.4|15754.4|750
1623051670000|2021-06-07 07:41:10|15758.5|15754.5|15758|15754|15758.6|15754.6|15758|15754|675
1623051680000|2021-06-07 07:41:20|15757.9|15753.9|15758.5|15754.5|15758.5|15754.5|15757.9|15753.9|150
1623051690000|2021-06-07 07:41:30|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15758|15754|600
1623051700000|2021-06-07 07:41:40|15758.8|15754.8|15758.7|15754.7|15758.8|15754.8|15758.4|15754.4|300
1623051710000|2021-06-07 07:41:50|15758.9|15754.9|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|300
1623051720000|2021-06-07 07:42:00|15759.6|15755.6|15759.1|15755.1|15759.6|15755.6|15759|15755|2925
1623051730000|2021-06-07 07:42:10|15759|15755|15759.6|15755.6|15759.6|15755.6|15759|15755|1500
1623051740000|2021-06-07 07:42:20|15759.9|15755.9|15760.9|15756.9|15761.4|15757.4|15759.9|15755.9|3525
1623051750000|2021-06-07 07:42:30|15761|15757|15759.5|15755.5|15761.4|15757.4|15759.5|15755.5|1800
1623051760000|2021-06-07 07:42:40|15759.6|15755.6|15759.5|15755.5|15759.6|15755.6|15759.3|15755.3|225
1623051770000|2021-06-07 07:42:50|15759.6|15755.6|15759.1|15755.1|15759.8|15755.8|15759.1|15755.1|450
1623051780000|2021-06-07 07:43:00|15759.7|15755.7|15759.2|15755.2|15759.7|15755.7|15759.2|15755.2|450
1623051790000|2021-06-07 07:43:10|15759.4|15755.4|15758.4|15754.4|15759.4|15755.4|15758.4|15754.4|225
1623051800000|2021-06-07 07:43:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|375
1623051810000|2021-06-07 07:43:30|15758.3|15754.3|15759.4|15755.4|15759.5|15755.5|15758.3|15754.3|525
1623051820000|2021-06-07 07:43:40|15759.7|15755.7|15761.1|15757.1|15761.1|15757.1|15759.7|15755.7|1350
1623051830000|2021-06-07 07:43:50|15760.5|15756.5|15761|15757|15761|15757|15760.3|15756.3|300
1623051840000|2021-06-07 07:44:00|15761.1|15757.1|15762.6|15758.6|15762.6|15758.6|15761.1|15757.1|3375
1623051850000|2021-06-07 07:44:10|15762.5|15758.5|15762.5|15758.5|15762.6|15758.6|15762.3|15758.3|750
1623051860000|2021-06-07 07:44:20|15762.6|15758.6|15763|15759|15763|15759|15762.5|15758.5|1050
1623051870000|2021-06-07 07:44:30|15762.8|15758.8|15762.6|15758.6|15763.2|15759.2|15762.6|15758.6|975
1623051880000|2021-06-07 07:44:40|15763.9|15759.9|15764.8|15760.8|15764.8|15760.8|15763.9|15759.9|3075
1623051890000|2021-06-07 07:44:50|15765|15761|15765.8|15761.8|15766.1|15762.1|15765|15761|4575
1623051900000|2021-06-07 07:45:00|15765.7|15761.7|15766.9|15762.9|15767.3|15763.3|15765.6|15761.6|6375
1623051910000|2021-06-07 07:45:10|15768.3|15764.3|15769.2|15765.2|15769.3|15765.3|15767.2|15763.2|3525
1623051920000|2021-06-07 07:45:20|15769.1|15765.1|15768.3|15764.3|15769.2|15765.2|15767.9|15763.9|7200
1623051930000|2021-06-07 07:45:30|15767.9|15763.9|15767.4|15763.4|15767.9|15763.9|15767.3|15763.3|2550
1623051940000|2021-06-07 07:45:40|15767.5|15763.5|15768|15764|15768|15764|15767.4|15763.4|825
1623051950000|2021-06-07 07:45:50|15767.3|15763.3|15767.4|15763.4|15767.5|15763.5|15767|15763|1575
1623051960000|2021-06-07 07:46:00|15767.3|15763.3|15766.2|15762.2|15767.3|15763.3|15766.2|15762.2|1950
1623051970000|2021-06-07 07:46:10|15766.1|15762.1|15764.8|15760.8|15766.2|15762.2|15764.8|15760.8|2625
1623051980000|2021-06-07 07:46:20|15764.7|15760.7|15763.7|15759.7|15764.7|15760.7|15762.7|15758.7|1200
1623051990000|2021-06-07 07:46:30|15763.6|15759.6|15764.4|15760.4|15764.4|15760.4|15763.6|15759.6|675
1623052000000|2021-06-07 07:46:40|15765.6|15761.6|15766.5|15762.5|15766.5|15762.5|15765.6|15761.6|2400
1623052010000|2021-06-07 07:46:50|15766.3|15762.3|15766.5|15762.5|15766.5|15762.5|15765.9|15761.9|1650
1623052020000|2021-06-07 07:47:00|15765.9|15761.9|15767.4|15763.4|15767.4|15763.4|15765.9|15761.9|1050
1623052030000|2021-06-07 07:47:10|15767.7|15763.7|15768.4|15764.4|15768.4|15764.4|15767.3|15763.3|1425
1623052040000|2021-06-07 07:47:20|15768.3|15764.3|15767.1|15763.1|15768.3|15764.3|15767|15763|1500
1623052050000|2021-06-07 07:47:30|15767.3|15763.3|15768.9|15764.9|15768.9|15764.9|15767.3|15763.3|1350
1623052060000|2021-06-07 07:47:40|15768.8|15764.8|15769|15765|15769|15765|15768.7|15764.7|1575
1623052070000|2021-06-07 07:47:50|15769.6|15765.6|15769.4|15765.4|15769.9|15765.9|15769.4|15765.4|2850
1623052080000|2021-06-07 07:48:00|15769.5|15765.5|15770.2|15766.2|15771.2|15767.2|15769.5|15765.5|15150
1623052090000|2021-06-07 07:48:10|15770.1|15766.1|15768.6|15764.6|15770.3|15766.3|15768.6|15764.6|8775
1623052100000|2021-06-07 07:48:20|15768.5|15764.5|15766.5|15762.5|15768.5|15764.5|15766.5|15762.5|6075
1623052110000|2021-06-07 07:48:30|15767.3|15763.3|15767.8|15763.8|15767.8|15763.8|15767.2|15763.2|1950
1623052120000|2021-06-07 07:48:40|15767.7|15763.7|15767.4|15763.4|15767.9|15763.9|15767.4|15763.4|750
1623052130000|2021-06-07 07:48:50|15768.4|15764.4|15769|15765|15769|15765|15768.4|15764.4|675
1623052140000|2021-06-07 07:49:00|15769.6|15765.6|15770.4|15766.4|15770.6|15766.6|15769.6|15765.6|1050
1623052150000|2021-06-07 07:49:10|15770.7|15766.7|15770.7|15766.7|15771|15767|15770.5|15766.5|1425
1623052160000|2021-06-07 07:49:20|15770.5|15766.5|15769.9|15765.9|15770.7|15766.7|15769.9|15765.9|1200
1623052170000|2021-06-07 07:49:30|15770|15766|15770.7|15766.7|15770.7|15766.7|15770|15766|825
1623052180000|2021-06-07 07:49:40|15770.9|15766.9|15771.1|15767.1|15771.1|15767.1|15770.9|15766.9|2025
1623052190000|2021-06-07 07:49:50|15771|15767|15772.5|15768.5|15772.5|15768.5|15771|15767|3900
1623052200000|2021-06-07 07:50:00|15773|15769|15772.6|15768.6|15773.4|15769.4|15772.6|15768.6|6900
1623052210000|2021-06-07 07:50:10|15771.5|15767.5|15769.8|15765.8|15771.5|15767.5|15769.8|15765.8|2475
1623052220000|2021-06-07 07:50:20|15769.7|15765.7|15768.6|15764.6|15769.8|15765.8|15768.6|15764.6|1275
1623052230000|2021-06-07 07:50:30|15768.5|15764.5|15768.4|15764.4|15768.5|15764.5|15768.4|15764.4|150
1623052240000|2021-06-07 07:50:40|15768.2|15764.2|15767.9|15763.9|15768.2|15764.2|15767.9|15763.9|375
1623052250000|2021-06-07 07:50:50|15767.4|15763.4|15766.5|15762.5|15767.4|15763.4|15766|15762|1275
1623052260000|2021-06-07 07:51:00|15766|15762|15764.7|15760.7|15766|15762|15764.7|15760.7|675
1623052270000|2021-06-07 07:51:10|15764.4|15760.4|15766.6|15762.6|15766.6|15762.6|15764.4|15760.4|3225
1623052280000|2021-06-07 07:51:20|15766.2|15762.2|15765.2|15761.2|15766.3|15762.3|15765.2|15761.2|225
1623052290000|2021-06-07 07:51:30|15765.5|15761.5|15766.1|15762.1|15766.6|15762.6|15765.5|15761.5|600
1623052300000|2021-06-07 07:51:40|15766.4|15762.4|15767.3|15763.3|15767.3|15763.3|15766.4|15762.4|1275
1623052310000|2021-06-07 07:51:50|15768.9|15764.9|15770.5|15766.5|15770.5|15766.5|15768.9|15764.9|1350
1623052320000|2021-06-07 07:52:00|15770.3|15766.3|15770.6|15766.6|15770.6|15766.6|15770.3|15766.3|1800
1623052330000|2021-06-07 07:52:10|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|1125
1623052340000|2021-06-07 07:52:20|15770.7|15766.7|15773.2|15769.2|15773.2|15769.2|15770.7|15766.7|1650
1623052350000|2021-06-07 07:52:30|15773.3|15769.3|15776.1|15772.1|15776.8|15772.8|15773.3|15769.3|39225
1623052360000|2021-06-07 07:52:40|15776|15772|15775.5|15771.5|15776.5|15772.5|15775.5|15771.5|2175
1623052370000|2021-06-07 07:52:50|15775.4|15771.4|15774.9|15770.9|15775.5|15771.5|15774.4|15770.4|3525
1623052380000|2021-06-07 07:53:00|15775|15771|15774.1|15770.1|15775.1|15771.1|15773.2|15769.2|5175
1623052390000|2021-06-07 07:53:10|15774.7|15770.7|15774|15770|15774.7|15770.7|15773.6|15769.6|2025
1623052400000|2021-06-07 07:53:20|15774.2|15770.2|15773.3|15769.3|15774.2|15770.2|15773|15769|1950
1623052410000|2021-06-07 07:53:30|15773.4|15769.4|15772.8|15768.8|15773.4|15769.4|15772.8|15768.8|525
1623052420000|2021-06-07 07:53:40|15772.7|15768.7|15772.7|15768.7|15773.6|15769.6|15771.8|15767.8|2550
1623052430000|2021-06-07 07:53:50|15772.6|15768.6|15773.1|15769.1|15773.3|15769.3|15772.6|15768.6|975
1623052440000|2021-06-07 07:54:00|15773.8|15769.8|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|1275
1623052450000|2021-06-07 07:54:10|15772.6|15768.6|15772.2|15768.2|15772.6|15768.6|15772.1|15768.1|1500
1623052460000|2021-06-07 07:54:20|15772.3|15768.3|15772.2|15768.2|15772.3|15768.3|15772.1|15768.1|300
1623052470000|2021-06-07 07:54:30|15772|15768|15770.9|15766.9|15772|15768|15770.9|15766.9|1350
1623052480000|2021-06-07 07:54:40|15770.8|15766.8|15771.5|15767.5|15771.9|15767.9|15770.8|15766.8|1950
1623052490000|2021-06-07 07:54:50|15771.3|15767.3|15770.8|15766.8|15771.3|15767.3|15770.4|15766.4|1875
1623052500000|2021-06-07 07:55:00|15771.8|15767.8|15773|15769|15773|15769|15771.6|15767.6|2325
1623052510000|2021-06-07 07:55:10|15773.1|15769.1|15773|15769|15773.1|15769.1|15772.4|15768.4|900
1623052520000|2021-06-07 07:55:20|15772.8|15768.8|15773.7|15769.7|15774.4|15770.4|15772.8|15768.8|2850
1623052530000|2021-06-07 07:55:30|15773.4|15769.4|15773.7|15769.7|15773.7|15769.7|15773.4|15769.4|1125
1623052540000|2021-06-07 07:55:40|15773.3|15769.3|15773.6|15769.6|15774.6|15770.6|15773|15769|2175
1623052550000|2021-06-07 07:55:50|15774.2|15770.2|15774.6|15770.6|15774.6|15770.6|15773.7|15769.7|375
1623052560000|2021-06-07 07:56:00|15774.4|15770.4|15774.7|15770.7|15774.7|15770.7|15774.4|15770.4|1275
1623052570000|2021-06-07 07:56:10|15774.8|15770.8|15772.9|15768.9|15774.8|15770.8|15772.9|15768.9|1425
1623052580000|2021-06-07 07:56:20|15772.8|15768.8|15771.8|15767.8|15772.8|15768.8|15771.6|15767.6|2550
1623052590000|2021-06-07 07:56:30|15771.6|15767.6|15771.7|15767.7|15772.1|15768.1|15771.4|15767.4|1800
1623052600000|2021-06-07 07:56:40|15771.5|15767.5|15770.6|15766.6|15771.5|15767.5|15770.6|15766.6|1200
1623052610000|2021-06-07 07:56:50|15770.2|15766.2|15769.9|15765.9|15770.6|15766.6|15769.9|15765.9|900
1623052620000|2021-06-07 07:57:00|15769.7|15765.7|15768.6|15764.6|15769.7|15765.7|15768.6|15764.6|1950
1623052630000|2021-06-07 07:57:10|15767.6|15763.6|15769|15765|15769|15765|15767.6|15763.6|3150
1623052640000|2021-06-07 07:57:20|15768.6|15764.6|15767|15763|15768.6|15764.6|15766.8|15762.8|1800
1623052650000|2021-06-07 07:57:30|15766.7|15762.7|15766.3|15762.3|15767.1|15763.1|15766.3|15762.3|1425
1623052660000|2021-06-07 07:57:40|15766.6|15762.6|15766.9|15762.9|15767|15763|15766.1|15762.1|5025
1623052670000|2021-06-07 07:57:50|15767|15763|15765.9|15761.9|15767.2|15763.2|15765.9|15761.9|4275
1623052680000|2021-06-07 07:58:00|15767.2|15763.2|15767.5|15763.5|15767.5|15763.5|15766.1|15762.1|2700
1623052690000|2021-06-07 07:58:10|15767.2|15763.2|15767|15763|15768.2|15764.2|15767|15763|1650
1623052700000|2021-06-07 07:58:20|15766.8|15762.8|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|1275
1623052710000|2021-06-07 07:58:30|15766.7|15762.7|15766.6|15762.6|15766.7|15762.7|15766.6|15762.6|525
1623052720000|2021-06-07 07:58:40|15766.5|15762.5|15765.6|15761.6|15766.5|15762.5|15765.6|15761.6|1200
1623052730000|2021-06-07 07:58:50|15765.7|15761.7|15765.6|15761.6|15765.7|15761.7|15765.6|15761.6|2025
1623052740000|2021-06-07 07:59:00|15765.7|15761.7|15766.4|15762.4|15766.4|15762.4|15765.6|15761.6|2700
1623052750000|2021-06-07 07:59:10|15766.5|15762.5|15766.8|15762.8|15766.8|15762.8|15766.2|15762.2|375
1623052760000|2021-06-07 07:59:20|15767|15763|15767.7|15763.7|15768.1|15764.1|15767|15763|1350
1623052770000|2021-06-07 07:59:30|15768|15764|15770.2|15766.2|15770.2|15766.2|15768|15764|3225
1623052780000|2021-06-07 07:59:40|15770|15766|15769.5|15765.5|15770|15766|15769.1|15765.1|2325
1623052790000|2021-06-07 07:59:50|15769.4|15765.4|15770|15766|15770|15766|15769.2|15765.2|225
1623052800000|2021-06-07 08:00:00|15769.7|15765.7|15771|15767|15771.2|15767.2|15769.7|15765.7|1725
1623052810000|2021-06-07 08:00:10|15769.6|15765.6|15769.2|15765.2|15771.1|15767.1|15769.2|15765.2|2475
1623052820000|2021-06-07 08:00:20|15769|15765|15768.6|15764.6|15769.2|15765.2|15768.6|15764.6|600
1623052830000|2021-06-07 08:00:30|15768.8|15764.8|15769.9|15765.9|15769.9|15765.9|15768.8|15764.8|1800
1623052840000|2021-06-07 08:00:40|15769.6|15765.6|15769.8|15765.8|15770|15766|15769.3|15765.3|300
1623052850000|2021-06-07 08:00:50|15770.2|15766.2|15771.9|15767.9|15771.9|15767.9|15770.2|15766.2|900
1623052860000|2021-06-07 08:01:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.1|15767.1|750
1623052870000|2021-06-07 08:01:10|15772.1|15768.1|15772.2|15768.2|15772.4|15768.4|15771.7|15767.7|3450
1623052880000|2021-06-07 08:01:20|15772|15768|15772.6|15768.6|15772.6|15768.6|15772|15768|675
1623052890000|2021-06-07 08:01:30|15772.1|15768.1|15772.9|15768.9|15773.5|15769.5|15772.1|15768.1|1200
1623052900000|2021-06-07 08:01:40|15772.5|15768.5|15773.7|15769.7|15773.7|15769.7|15772.5|15768.5|1500
1623052910000|2021-06-07 08:01:50|15773.6|15769.6|15773.2|15769.2|15773.6|15769.6|15773.2|15769.2|450
1623052920000|2021-06-07 08:02:00|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.5|15768.5|2475
1623052930000|2021-06-07 08:02:10|15772.7|15768.7|15772.2|15768.2|15772.7|15768.7|15772.1|15768.1|1050
1623052940000|2021-06-07 08:02:20|15772.3|15768.3|15773.4|15769.4|15773.4|15769.4|15771.8|15767.8|1200
1623052950000|2021-06-07 08:02:30|15773.5|15769.5|15775.3|15771.3|15775.3|15771.3|15773.5|15769.5|2775
1623052960000|2021-06-07 08:02:40|15775|15771|15775.3|15771.3|15775.3|15771.3|15774.1|15770.1|1125
1623052970000|2021-06-07 08:02:50|15775.1|15771.1|15775.8|15771.8|15776.3|15772.3|15775.1|15771.1|3375
1623052980000|2021-06-07 08:03:00|15776.7|15772.7|15779.3|15775.3|15779.4|15775.4|15776.7|15772.7|15300
1623052990000|2021-06-07 08:03:10|15778.2|15774.2|15778.4|15774.4|15779.5|15775.5|15778.2|15774.2|2325
1623053000000|2021-06-07 08:03:20|15779|15775|15781.5|15777.5|15782.6|15778.6|15778|15774|31125
1623053010000|2021-06-07 08:03:30|15781.6|15777.6|15782.5|15778.5|15782.5|15778.5|15781.1|15777.1|3975
1623053020000|2021-06-07 08:03:40|15782.1|15778.1|15783.4|15779.4|15783.9|15779.9|15782.1|15778.1|4125
1623053030000|2021-06-07 08:03:50|15783.9|15779.9|15782.3|15778.3|15783.9|15779.9|15782.1|15778.1|6750
1623053040000|2021-06-07 08:04:00|15782.5|15778.5|15782.4|15778.4|15783|15779|15782|15778|6750
1623053050000|2021-06-07 08:04:10|15781.9|15777.9|15779.1|15775.1|15781.9|15777.9|15779.1|15775.1|3300
1623053060000|2021-06-07 08:04:20|15778.9|15774.9|15777.6|15773.6|15778.9|15774.9|15776.6|15772.6|1650
1623053070000|2021-06-07 08:04:30|15777.4|15773.4|15779.9|15775.9|15780.1|15776.1|15777.4|15773.4|1650
1623053080000|2021-06-07 08:04:40|15780|15776|15779.6|15775.6|15780|15776|15779.6|15775.6|450
1623053090000|2021-06-07 08:04:50|15779.5|15775.5|15782.5|15778.5|15782.5|15778.5|15779.5|15775.5|2550
1623053100000|2021-06-07 08:05:00|15782.7|15778.7|15783|15779|15783.1|15779.1|15781.7|15777.7|1800
1623053110000|2021-06-07 08:05:10|15783.1|15779.1|15780.8|15776.8|15784.4|15780.4|15780.8|15776.8|5550
1623053120000|2021-06-07 08:05:20|15780.9|15776.9|15779.6|15775.6|15781.7|15777.7|15779.6|15775.6|2775
1623053130000|2021-06-07 08:05:30|15779.3|15775.3|15779|15775|15779.5|15775.5|15779|15775|825
1623053140000|2021-06-07 08:05:40|15778.6|15774.6|15778.9|15774.9|15779.2|15775.2|15778.4|15774.4|825
1623053150000|2021-06-07 08:05:50|15779.4|15775.4|15780.2|15776.2|15780.3|15776.3|15779.4|15775.4|1125
1623053160000|2021-06-07 08:06:00|15780.6|15776.6|15778.7|15774.7|15780.6|15776.6|15778.4|15774.4|2625
1623053170000|2021-06-07 08:06:10|15778.8|15774.8|15778.6|15774.6|15779|15775|15778.6|15774.6|1800
1623053180000|2021-06-07 08:06:20|15778.3|15774.3|15779.9|15775.9|15780.4|15776.4|15778.3|15774.3|2175
1623053190000|2021-06-07 08:06:30|15779.7|15775.7|15780.8|15776.8|15780.8|15776.8|15778.5|15774.5|1575
1623053200000|2021-06-07 08:06:40|15781|15777|15782.6|15778.6|15782.7|15778.7|15781|15777|2550
1623053210000|2021-06-07 08:06:50|15783|15779|15782.1|15778.1|15783.7|15779.7|15782|15778|3225
1623053220000|2021-06-07 08:07:00|15781.4|15777.4|15784.3|15780.3|15784.3|15780.3|15781.4|15777.4|2100
1623053230000|2021-06-07 08:07:10|15784.5|15780.5|15783.1|15779.1|15784.5|15780.5|15783.1|15779.1|6225
1623053240000|2021-06-07 08:07:20|15783.7|15779.7|15784.5|15780.5|15784.5|15780.5|15783.4|15779.4|900
1623053250000|2021-06-07 08:07:30|15784.6|15780.6|15784.8|15780.8|15785|15781|15783.8|15779.8|1575
1623053260000|2021-06-07 08:07:40|15784.6|15780.6|15783.8|15779.8|15784.6|15780.6|15783.8|15779.8|300
1623053270000|2021-06-07 08:07:50|15783|15779|15784.1|15780.1|15784.5|15780.5|15782.1|15778.1|4200
1623053280000|2021-06-07 08:08:00|15784.2|15780.2|15784.3|15780.3|15786.5|15782.5|15784.1|15780.1|12075
1623053290000|2021-06-07 08:08:10|15784.2|15780.2|15784.8|15780.8|15785.1|15781.1|15784.2|15780.2|525
1623053300000|2021-06-07 08:08:20|15784.4|15780.4|15785.6|15781.6|15786.4|15782.4|15784.4|15780.4|3675
1623053310000|2021-06-07 08:08:30|15785.9|15781.9|15784.9|15780.9|15786|15782|15784.9|15780.9|2100
1623053320000|2021-06-07 08:08:40|15785|15781|15784.9|15780.9|15785.1|15781.1|15784.5|15780.5|2700
1623053330000|2021-06-07 08:08:50|15784.7|15780.7|15783.8|15779.8|15785.6|15781.6|15783.8|15779.8|1875
1623053340000|2021-06-07 08:09:00|15783.7|15779.7|15784|15780|15784|15780|15783.7|15779.7|1275
1623053350000|2021-06-07 08:09:10|15783.9|15779.9|15783.9|15779.9|15785.1|15781.1|15783.9|15779.9|1125
1623053360000|2021-06-07 08:09:20|15783.6|15779.6|15784.2|15780.2|15784.2|15780.2|15783.6|15779.6|1050
1623053370000|2021-06-07 08:09:30|15783.4|15779.4|15784.2|15780.2|15784.2|15780.2|15783.4|15779.4|1650
1623053380000|2021-06-07 08:09:40|15784.4|15780.4|15785.7|15781.7|15785.8|15781.8|15784.4|15780.4|3525
1623053390000|2021-06-07 08:09:50|15785.8|15781.8|15785.5|15781.5|15785.8|15781.8|15784.8|15780.8|2250
1623053400000|2021-06-07 08:10:00|15785.7|15781.7|15786.5|15782.5|15786.8|15782.8|15785.7|15781.7|4575
1623053410000|2021-06-07 08:10:10|15787|15783|15787.4|15783.4|15788|15784|15785.6|15781.6|3225
1623053420000|2021-06-07 08:10:20|15787.9|15783.9|15787.7|15783.7|15789|15785|15787.3|15783.3|4500
1623053430000|2021-06-07 08:10:30|15787.9|15783.9|15788.2|15784.2|15788.8|15784.8|15787.4|15783.4|1725
1623053440000|2021-06-07 08:10:40|15787.8|15783.8|15786.8|15782.8|15788.5|15784.5|15786.7|15782.7|5100
1623053450000|2021-06-07 08:10:50|15786.9|15782.9|15788.6|15784.6|15788.8|15784.8|15786.9|15782.9|5400
1623053460000|2021-06-07 08:11:00|15788.4|15784.4|15788.5|15784.5|15789.4|15785.4|15788.1|15784.1|2775
1623053470000|2021-06-07 08:11:10|||||||||900
1623053480000|2021-06-07 08:11:20|15787.9|15783.9|15786.7|15782.7|15788.3|15784.3|15786.6|15782.6|4725
1623053490000|2021-06-07 08:11:30|15786.6|15782.6|15785.7|15781.7|15786.8|15782.8|15785.4|15781.4|3000
1623053500000|2021-06-07 08:11:40|15786.2|15782.2|15785.3|15781.3|15786.6|15782.6|15785.3|15781.3|3300
1623053510000|2021-06-07 08:11:50|15785.1|15781.1|15785.2|15781.2|15785.2|15781.2|15784.4|15780.4|3225
1623053520000|2021-06-07 08:12:00|15785.1|15781.1|15783.2|15779.2|15785.1|15781.1|15783.2|15779.2|1725
1623053530000|2021-06-07 08:12:10|15783.3|15779.3|15783.2|15779.2|15783.8|15779.8|15783.2|15779.2|900
1623053540000|2021-06-07 08:12:20|15782.5|15778.5|15782|15778|15783|15779|15781.8|15777.8|1875
1623053550000|2021-06-07 08:12:30|15782.7|15778.7|15783.1|15779.1|15783.1|15779.1|15782.7|15778.7|2175
1623053560000|2021-06-07 08:12:40|15782.4|15778.4|15782.3|15778.3|15782.7|15778.7|15782.3|15778.3|1050
1623053570000|2021-06-07 08:12:50|15782.5|15778.5|15784.6|15780.6|15784.6|15780.6|15782.5|15778.5|1500
1623053580000|2021-06-07 08:13:00|15785.8|15781.8|15784.7|15780.7|15785.8|15781.8|15784.2|15780.2|3975
1623053590000|2021-06-07 08:13:10|15785|15781|15784.7|15780.7|15785|15781|15784.7|15780.7|1200
1623053600000|2021-06-07 08:13:20|15785|15781|15784.9|15780.9|15785.2|15781.2|15784.9|15780.9|2100
1623053610000|2021-06-07 08:13:30|15785|15781|15786.4|15782.4|15786.4|15782.4|15784.9|15780.9|1500
1623053620000|2021-06-07 08:13:40|15786.5|15782.5|15786.6|15782.6|15786.7|15782.7|15786.5|15782.5|1050
1623053630000|2021-06-07 08:13:50|15786.7|15782.7|15786.9|15782.9|15788.1|15784.1|15786.5|15782.5|2550
1623053640000|2021-06-07 08:14:00|15787.7|15783.7|15788.4|15784.4|15788.4|15784.4|15787.7|15783.7|2250
1623053650000|2021-06-07 08:14:10|15788.9|15784.9|15788.7|15784.7|15788.9|15784.9|15788.3|15784.3|1425
1623053660000|2021-06-07 08:14:20|15789.2|15785.2|15789.4|15785.4|15789.6|15785.6|15788.8|15784.8|3975
1623053670000|2021-06-07 08:14:30|15789.5|15785.5|15792.2|15788.2|15792.9|15788.9|15789.5|15785.5|13875
1623053680000|2021-06-07 08:14:40|15791.9|15787.9|15791.4|15787.4|15792.7|15788.7|15791.4|15787.4|4350
1623053690000|2021-06-07 08:14:50|15791.5|15787.5|15791.1|15787.1|15791.7|15787.7|15790.7|15786.7|2025
1623053700000|2021-06-07 08:15:00|15792|15788|15791.7|15787.7|15792|15788|15790.8|15786.8|1575
1623053710000|2021-06-07 08:15:10|15791.8|15787.8|15791.5|15787.5|15792|15788|15791.1|15787.1|1950
1623053720000|2021-06-07 08:15:20|15791.8|15787.8|15790.5|15786.5|15792.6|15788.6|15790.5|15786.5|7875
1623053730000|2021-06-07 08:15:30|15790.4|15786.4|15789.3|15785.3|15790.4|15786.4|15789|15785|2325
1623053740000|2021-06-07 08:15:40|15787.8|15783.8|15788.9|15784.9|15789|15785|15787.8|15783.8|1650
1623053750000|2021-06-07 08:15:50|15788.3|15784.3|15786.9|15782.9|15788.3|15784.3|15786.9|15782.9|2700
1623053760000|2021-06-07 08:16:00|15787.3|15783.3|15787.9|15783.9|15788.4|15784.4|15787.3|15783.3|3600
1623053770000|2021-06-07 08:16:10|15788.3|15784.3|15788.1|15784.1|15788.7|15784.7|15788|15784|4275
1623053780000|2021-06-07 08:16:20|15788.2|15784.2|15787.5|15783.5|15788.6|15784.6|15787.5|15783.5|750
1623053790000|2021-06-07 08:16:30|15787.6|15783.6|15787.2|15783.2|15787.6|15783.6|15786.4|15782.4|1800
1623053800000|2021-06-07 08:16:40|15787.4|15783.4|15787.3|15783.3|15787.4|15783.4|15786.8|15782.8|1350
1623053810000|2021-06-07 08:16:50|15787.5|15783.5|15787.8|15783.8|15787.9|15783.9|15787.5|15783.5|1950
1623053820000|2021-06-07 08:17:00|15787.3|15783.3|15786.9|15782.9|15788|15784|15786.9|15782.9|1725
1623053830000|2021-06-07 08:17:10|15787|15783|15786.3|15782.3|15787|15783|15786.3|15782.3|525
1623053840000|2021-06-07 08:17:20|15785.1|15781.1|15784.7|15780.7|15785.1|15781.1|15784.7|15780.7|3000
1623053850000|2021-06-07 08:17:30|15784.6|15780.6|15786.7|15782.7|15786.7|15782.7|15784.4|15780.4|2475
1623053860000|2021-06-07 08:17:40|15785.6|15781.6|15785.9|15781.9|15786.6|15782.6|15785.6|15781.6|1575
1623053870000|2021-06-07 08:17:50|15786.3|15782.3|15786.3|15782.3|15787|15783|15786.3|15782.3|2250
1623053880000|2021-06-07 08:18:00|15786.5|15782.5|15787.4|15783.4|15787.4|15783.4|15786|15782|2325
1623053890000|2021-06-07 08:18:10|15787.5|15783.5|15786.6|15782.6|15787.5|15783.5|15786|15782|1575
1623053900000|2021-06-07 08:18:20|15785.5|15781.5|15784.4|15780.4|15786.5|15782.5|15784.4|15780.4|2100
1623053910000|2021-06-07 08:18:30|15784.3|15780.3|15784.5|15780.5|15785.4|15781.4|15784.1|15780.1|1950
1623053920000|2021-06-07 08:18:40|15784.6|15780.6|15784.5|15780.5|15784.6|15780.6|15784.3|15780.3|1500
1623053930000|2021-06-07 08:18:50|15784.4|15780.4|15782.4|15778.4|15784.8|15780.8|15782.4|15778.4|3000
1623053940000|2021-06-07 08:19:00|15782.8|15778.8|15783.8|15779.8|15783.9|15779.9|15782.8|15778.8|2325
1623053950000|2021-06-07 08:19:10|15783.2|15779.2|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|1650
1623053960000|2021-06-07 08:19:20|15781.7|15777.7|15781.8|15777.8|15781.8|15777.8|15781.7|15777.7|1875
1623053970000|2021-06-07 08:19:30|15782|15778|15780.9|15776.9|15782|15778|15780.9|15776.9|1350
1623053980000|2021-06-07 08:19:40|15780.6|15776.6|15780.5|15776.5|15781|15777|15780.5|15776.5|2925
1623053990000|2021-06-07 08:19:50|15780.9|15776.9|15781|15777|15781|15777|15780.9|15776.9|450
1623054000000|2021-06-07 08:20:00|15780.9|15776.9|15780.7|15776.7|15780.9|15776.9|15780.5|15776.5|675
1623054010000|2021-06-07 08:20:10|15780.6|15776.6|15781.8|15777.8|15782.8|15778.8|15780.6|15776.6|1125
1623054020000|2021-06-07 08:20:20|15781.7|15777.7|15779.9|15775.9|15781.7|15777.7|15779.9|15775.9|1725
1623054030000|2021-06-07 08:20:30|15779.7|15775.7|15778.8|15774.8|15779.7|15775.7|15778.6|15774.6|900
1623054040000|2021-06-07 08:20:40|15778.9|15774.9|15780.4|15776.4|15780.4|15776.4|15778.6|15774.6|2100
1623054050000|2021-06-07 08:20:50|15781|15777|15780.7|15776.7|15781|15777|15780.7|15776.7|1275
1623054060000|2021-06-07 08:21:00|15780.6|15776.6|15780.9|15776.9|15781|15777|15780.6|15776.6|375
1623054070000|2021-06-07 08:21:10|15781.2|15777.2|15781.4|15777.4|15781.4|15777.4|15781.2|15777.2|900
1623054080000|2021-06-07 08:21:20|15781.9|15777.9|15783.2|15779.2|15783.2|15779.2|15781.9|15777.9|450
1623054090000|2021-06-07 08:21:30|15783.4|15779.4|15784.6|15780.6|15784.6|15780.6|15783.1|15779.1|600
1623054100000|2021-06-07 08:21:40|15784.2|15780.2|15785.2|15781.2|15785.4|15781.4|15783.7|15779.7|975
1623054110000|2021-06-07 08:21:50|15785.3|15781.3|15785.2|15781.2|15785.4|15781.4|15785.2|15781.2|1200
1623054120000|2021-06-07 08:22:00|15785.5|15781.5|15784.2|15780.2|15785.5|15781.5|15784.2|15780.2|675
1623054130000|2021-06-07 08:22:10|15784.3|15780.3|15784.4|15780.4|15785.2|15781.2|15784.3|15780.3|1275
1623054140000|2021-06-07 08:22:20|15785.1|15781.1|15785.4|15781.4|15785.4|15781.4|15784.1|15780.1|2700
1623054150000|2021-06-07 08:22:30|15783.9|15779.9|15782.7|15778.7|15783.9|15779.9|15782.7|15778.7|300
1623054160000|2021-06-07 08:22:40|15782.5|15778.5|15781.6|15777.6|15782.8|15778.8|15781.6|15777.6|300
1623054170000|2021-06-07 08:22:50|15782|15778|15782|15778|15782|15778|15782|15778|300
1623054180000|2021-06-07 08:23:00|15781.7|15777.7|15783.4|15779.4|15783.4|15779.4|15781.7|15777.7|675
1623054190000|2021-06-07 08:23:10|15783.5|15779.5|15782.8|15778.8|15783.6|15779.6|15782.8|15778.8|75
1623054200000|2021-06-07 08:23:20|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|450
1623054210000|2021-06-07 08:23:30|15783.9|15779.9|15784.2|15780.2|15784.2|15780.2|15783.6|15779.6|75
1623054220000|2021-06-07 08:23:40|15783.8|15779.8|15783.5|15779.5|15783.9|15779.9|15783.2|15779.2|2550
1623054230000|2021-06-07 08:23:50|15783.4|15779.4|15783.6|15779.6|15783.6|15779.6|15782.9|15778.9|525
1623054240000|2021-06-07 08:24:00|15782.3|15778.3|15782.5|15778.5|15782.6|15778.6|15782.1|15778.1|600
1623054250000|2021-06-07 08:24:10|15782.6|15778.6|15782.6|15778.6|15782.8|15778.8|15782.6|15778.6|450
1623054260000|2021-06-07 08:24:20|15782.7|15778.7|15782.6|15778.6|15782.7|15778.7|15782.6|15778.6|900
1623054270000|2021-06-07 08:24:30|15782.7|15778.7|15782.7|15778.7|15782.7|15778.7|15782.7|15778.7|150
1623054280000|2021-06-07 08:24:40|15782.6|15778.6|15783.8|15779.8|15783.8|15779.8|15782.6|15778.6|1425
1623054290000|2021-06-07 08:24:50|15783.9|15779.9|15783.1|15779.1|15783.9|15779.9|15782.8|15778.8|1050
1623054300000|2021-06-07 08:25:00|15783.2|15779.2|15783.9|15779.9|15783.9|15779.9|15782.2|15778.2|450
1623054310000|2021-06-07 08:25:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|450
1623054320000|2021-06-07 08:25:20|15784.1|15780.1|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|600
1623054330000|2021-06-07 08:25:30|15784.1|15780.1|15785|15781|15785|15781|15784.1|15780.1|1125
1623054340000|2021-06-07 08:25:40|15785.2|15781.2|15785.2|15781.2|15785.4|15781.4|15785|15781|525
1623054350000|2021-06-07 08:25:50|15785|15781|15785.1|15781.1|15785.3|15781.3|15785|15781|1200
1623054360000|2021-06-07 08:26:00|15785.2|15781.2|15786.2|15782.2|15786.2|15782.2|15785.2|15781.2|2025
1623054370000|2021-06-07 08:26:10|15786.6|15782.6|15785.8|15781.8|15786.6|15782.6|15785.8|15781.8|600
1623054380000|2021-06-07 08:26:20|15785.1|15781.1|15785|15781|15785.3|15781.3|15785|15781|525
1623054390000|2021-06-07 08:26:30|15784.9|15780.9|15783|15779|15784.9|15780.9|15782.5|15778.5|2100
1623054400000|2021-06-07 08:26:40|15783.3|15779.3|15780.3|15776.3|15783.3|15779.3|15780.3|15776.3|3375
1623054410000|2021-06-07 08:26:50|15780.2|15776.2|15779.3|15775.3|15780.2|15776.2|15777.7|15773.7|2775
1623054420000|2021-06-07 08:27:00|15777.9|15773.9|15778.6|15774.6|15778.6|15774.6|15777.6|15773.6|1425
1623054430000|2021-06-07 08:27:10|15778.9|15774.9|15779.2|15775.2|15779.5|15775.5|15778.9|15774.9|825
1623054440000|2021-06-07 08:27:20|15779.3|15775.3|15780.5|15776.5|15780.5|15776.5|15779.2|15775.2|300
1623054450000|2021-06-07 08:27:30|15780.6|15776.6|15779.1|15775.1|15780.6|15776.6|15778.6|15774.6|1275
1623054460000|2021-06-07 08:27:40|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|675
1623054470000|2021-06-07 08:27:50|15780.6|15776.6|15780.1|15776.1|15780.7|15776.7|15780.1|15776.1|675
1623054480000|2021-06-07 08:28:00|15780.9|15776.9|15780.6|15776.6|15780.9|15776.9|15780.6|15776.6|675
1623054490000|2021-06-07 08:28:10|15782.4|15778.4|15783.1|15779.1|15783.1|15779.1|15782.4|15778.4|1350
1623054500000|2021-06-07 08:28:20|15782.9|15778.9|15782.4|15778.4|15783.7|15779.7|15782.4|15778.4|2325
1623054510000|2021-06-07 08:28:30|15782.5|15778.5|15783.2|15779.2|15783.5|15779.5|15782.5|15778.5|225
1623054520000|2021-06-07 08:28:40|15783.6|15779.6|15784.7|15780.7|15784.7|15780.7|15783.6|15779.6|1725
1623054530000|2021-06-07 08:28:50|15784.3|15780.3|15785|15781|15785.5|15781.5|15784.3|15780.3|900
1623054540000|2021-06-07 08:29:00|15784.6|15780.6|15786.5|15782.5|15786.5|15782.5|15784.4|15780.4|1500
1623054550000|2021-06-07 08:29:10|15786.2|15782.2|15786.5|15782.5|15787.1|15783.1|15786.2|15782.2|675
1623054560000|2021-06-07 08:29:20|15786.4|15782.4|15785.9|15781.9|15786.9|15782.9|15785.1|15781.1|975
1623054570000|2021-06-07 08:29:30|15786.3|15782.3|15785.6|15781.6|15786.3|15782.3|15785.6|15781.6|225
1623054580000|2021-06-07 08:29:40|15785|15781|15786.1|15782.1|15786.3|15782.3|15785|15781|975
1623054590000|2021-06-07 08:29:50|15786.2|15782.2|15785.3|15781.3|15786.2|15782.2|15784.9|15780.9|525
1623054600000|2021-06-07 08:30:00|15785.5|15781.5|15785.7|15781.7|15786.1|15782.1|15785.5|15781.5|675
1623054610000|2021-06-07 08:30:10|15786.1|15782.1|15787.4|15783.4|15788.1|15784.1|15786.1|15782.1|7725
1623054620000|2021-06-07 08:30:20|15787.3|15783.3|15786.8|15782.8|15787.7|15783.7|15786.8|15782.8|2025
1623054630000|2021-06-07 08:30:30|15785.6|15781.6|15785.1|15781.1|15785.8|15781.8|15785.1|15781.1|525
1623054640000|2021-06-07 08:30:40|15785.4|15781.4|15784.2|15780.2|15785.6|15781.6|15784.2|15780.2|675
1623054650000|2021-06-07 08:30:50|15783.9|15779.9|15782.8|15778.8|15783.9|15779.9|15782.8|15778.8|975
1623054660000|2021-06-07 08:31:00|15781.8|15777.8|15781.5|15777.5|15782.3|15778.3|15780.6|15776.6|2175
1623054670000|2021-06-07 08:31:10|15782|15778|15781.6|15777.6|15782.5|15778.5|15781.1|15777.1|600
1623054680000|2021-06-07 08:31:20|15781.7|15777.7|15780.9|15776.9|15781.7|15777.7|15780.5|15776.5|1875
1623054690000|2021-06-07 08:31:30|15781.4|15777.4|15780.2|15776.2|15781.4|15777.4|15780.2|15776.2|1275
1623054700000|2021-06-07 08:31:40|15780.5|15776.5|15781.3|15777.3|15781.6|15777.6|15780.5|15776.5|375
1623054710000|2021-06-07 08:31:50|15780.9|15776.9|15780.7|15776.7|15781.6|15777.6|15780.3|15776.3|750
1623054720000|2021-06-07 08:32:00|15780.3|15776.3|15779.6|15775.6|15780.3|15776.3|15779.6|15775.6|375
1623054730000|2021-06-07 08:32:10|15780.9|15776.9|15780.8|15776.8|15781|15777|15780.7|15776.7|1050
1623054740000|2021-06-07 08:32:20|15780.7|15776.7|15780.8|15776.8|15780.9|15776.9|15780.7|15776.7|675
1623054750000|2021-06-07 08:32:30|15780.7|15776.7|15781.2|15777.2|15782.1|15778.1|15780.7|15776.7|300
1623054760000|2021-06-07 08:32:40|15780.7|15776.7|15780.2|15776.2|15780.7|15776.7|15780.2|15776.2|450
1623054770000|2021-06-07 08:32:50|15780.1|15776.1|15780.1|15776.1|15780.2|15776.2|15780.1|15776.1|450
1623054780000|2021-06-07 08:33:00|15779.8|15775.8|15779.7|15775.7|15779.8|15775.8|15779.1|15775.1|1125
1623054790000|2021-06-07 08:33:10|15780.6|15776.6|15780.4|15776.4|15780.6|15776.6|15780.4|15776.4|675
1623054800000|2021-06-07 08:33:20|15780.1|15776.1|15780.5|15776.5|15780.5|15776.5|15780.1|15776.1|75
1623054810000|2021-06-07 08:33:30|15780.2|15776.2|15781|15777|15781|15777|15780.2|15776.2|375
1623054820000|2021-06-07 08:33:40|15781.1|15777.1|15781.8|15777.8|15781.8|15777.8|15781.1|15777.1|525
1623054830000|2021-06-07 08:33:50|15781.9|15777.9|15785.1|15781.1|15785.1|15781.1|15781.9|15777.9|1350
1623054840000|2021-06-07 08:34:00|15785.2|15781.2|15785.9|15781.9|15785.9|15781.9|15785.2|15781.2|2100
1623054850000|2021-06-07 08:34:10|15785.4|15781.4|15785.8|15781.8|15786.4|15782.4|15785.4|15781.4|1050
1623054860000|2021-06-07 08:34:20|15786|15782|15785.9|15781.9|15786|15782|15785.4|15781.4|600
1623054870000|2021-06-07 08:34:30|15786.3|15782.3|15785.2|15781.2|15786.3|15782.3|15785.2|15781.2|675
1623054880000|2021-06-07 08:34:40|15785.5|15781.5|15785.4|15781.4|15785.6|15781.6|15785.4|15781.4|600
1623054890000|2021-06-07 08:34:50|15785.3|15781.3|15785.7|15781.7|15785.8|15781.8|15785.3|15781.3|825
1623054900000|2021-06-07 08:35:00|15785.6|15781.6|15785|15781|15785.6|15781.6|15784.8|15780.8|1350
1623054910000|2021-06-07 08:35:10|15784.7|15780.7|15783.6|15779.6|15784.7|15780.7|15783.6|15779.6|450
1623054920000|2021-06-07 08:35:20|15785|15781|15785.2|15781.2|15785.3|15781.3|15784.9|15780.9|450
1623054930000|2021-06-07 08:35:30|15785.1|15781.1|15784.9|15780.9|15785.2|15781.2|15784.8|15780.8|900
1623054940000|2021-06-07 08:35:40|15785|15781|15786.2|15782.2|15786.2|15782.2|15785|15781|225
1623054950000|2021-06-07 08:35:50|15785.7|15781.7|15785|15781|15785.7|15781.7|15784.8|15780.8|3225
1623054960000|2021-06-07 08:36:00|15784.5|15780.5|15784.3|15780.3|15784.8|15780.8|15784.1|15780.1|1125
1623054970000|2021-06-07 08:36:10|15784.6|15780.6|15784.9|15780.9|15784.9|15780.9|15784.2|15780.2|225
1623054980000|2021-06-07 08:36:20|15784.4|15780.4|15784.3|15780.3|15784.7|15780.7|15784.3|15780.3|1350
1623054990000|2021-06-07 08:36:30|15784.1|15780.1|15785|15781|15785.3|15781.3|15784.1|15780.1|75
1623055000000|2021-06-07 08:36:40|15785.4|15781.4|15784.8|15780.8|15785.4|15781.4|15784.7|15780.7|975
1623055010000|2021-06-07 08:36:50|15785.2|15781.2|15785.4|15781.4|15786.1|15782.1|15785.2|15781.2|1425
1623055020000|2021-06-07 08:37:00|15785.5|15781.5|15786|15782|15786|15782|15785.2|15781.2|1575
1623055030000|2021-06-07 08:37:10|15785.9|15781.9|15784.2|15780.2|15785.9|15781.9|15784.2|15780.2|900
1623055040000|2021-06-07 08:37:20|15783.2|15779.2|15783.6|15779.6|15783.7|15779.7|15782.8|15778.8|675
1623055050000|2021-06-07 08:37:30|15784.2|15780.2|15784.4|15780.4|15784.4|15780.4|15784.1|15780.1|225
1623055060000|2021-06-07 08:37:40|15783.6|15779.6|15784.3|15780.3|15785|15781|15783.6|15779.6|150
1623055070000|2021-06-07 08:37:50|15784.4|15780.4|15784.6|15780.6|15784.7|15780.7|15784.3|15780.3|150
1623055080000|2021-06-07 08:38:00|15784.9|15780.9|15785.2|15781.2|15785.2|15781.2|15784.9|15780.9|375
1623055090000|2021-06-07 08:38:10|15785.6|15781.6|15785.5|15781.5|15785.8|15781.8|15785.5|15781.5|1200
1623055100000|2021-06-07 08:38:20|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15785.2|15781.2|1050
1623055110000|2021-06-07 08:38:30|15785.2|15781.2|15785.5|15781.5|15785.5|15781.5|15784.9|15780.9|675
1623055120000|2021-06-07 08:38:40|15784.8|15780.8|15784.6|15780.6|15784.8|15780.8|15783.9|15779.9|1200
1623055130000|2021-06-07 08:38:50|15783.6|15779.6|15782.8|15778.8|15784.5|15780.5|15782.8|15778.8|750
1623055140000|2021-06-07 08:39:00|15782.5|15778.5|15782.9|15778.9|15783.4|15779.4|15782.5|15778.5|900
1623055150000|2021-06-07 08:39:10|15783.3|15779.3|15782.5|15778.5|15783.3|15779.3|15782.5|15778.5|75
1623055160000|2021-06-07 08:39:20|15782.4|15778.4|15782|15778|15782.4|15778.4|15781.8|15777.8|150
1623055170000|2021-06-07 08:39:30|15782.4|15778.4|15782.8|15778.8|15783.2|15779.2|15782.1|15778.1|825
1623055180000|2021-06-07 08:39:40|15782.6|15778.6|15782.8|15778.8|15783.4|15779.4|15782.6|15778.6|1800
1623055190000|2021-06-07 08:39:50|15781.8|15777.8|15783.2|15779.2|15783.2|15779.2|15781.8|15777.8|600
1623055200000|2021-06-07 08:40:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|75
1623055210000|2021-06-07 08:40:10|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15781.8|15777.8|375
1623055220000|2021-06-07 08:40:20|15782|15778|15781.5|15777.5|15782|15778|15781.5|15777.5|75
1623055230000|2021-06-07 08:40:30|15781.6|15777.6|15781.1|15777.1|15781.6|15777.6|15781.1|15777.1|1125
1623055240000|2021-06-07 08:40:40|15782.1|15778.1|15783.2|15779.2|15783.2|15779.2|15781.9|15777.9|900
1623055250000|2021-06-07 08:40:50|15783|15779|15783.2|15779.2|15783.2|15779.2|15783|15779|750
1623055260000|2021-06-07 08:41:00|15782|15778|15782.4|15778.4|15782.4|15778.4|15781.6|15777.6|750
1623055270000|2021-06-07 08:41:10|15782|15778|15783.8|15779.8|15783.8|15779.8|15782|15778|1425
1623055280000|2021-06-07 08:41:20|15783.9|15779.9|15784.8|15780.8|15784.8|15780.8|15783.9|15779.9|2325
1623055290000|2021-06-07 08:41:30|15785.3|15781.3|15785.7|15781.7|15785.7|15781.7|15785.3|15781.3|825
1623055300000|2021-06-07 08:41:40|15785.6|15781.6|15786.9|15782.9|15786.9|15782.9|15785.6|15781.6|1275
1623055310000|2021-06-07 08:41:50|15787.4|15783.4|15787.4|15783.4|15787.5|15783.5|15787.4|15783.4|2250
1623055320000|2021-06-07 08:42:00|15786.6|15782.6|15786.5|15782.5|15787.1|15783.1|15786|15782|675
1623055330000|2021-06-07 08:42:10|15786.7|15782.7|15787.4|15783.4|15787.4|15783.4|15786.7|15782.7|1050
1623055340000|2021-06-07 08:42:20|15787.8|15783.8|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|300
1623055350000|2021-06-07 08:42:30|15787.3|15783.3|15786.5|15782.5|15787.3|15783.3|15786.5|15782.5|450
1623055360000|2021-06-07 08:42:40|15785.9|15781.9|15785.3|15781.3|15785.9|15781.9|15785.3|15781.3|600
1623055370000|2021-06-07 08:42:50|15784.9|15780.9|15786.1|15782.1|15786.3|15782.3|15784.9|15780.9|375
1623055380000|2021-06-07 08:43:00|15785.8|15781.8|15784.9|15780.9|15785.8|15781.8|15784.8|15780.8|525
1623055390000|2021-06-07 08:43:10|15785.9|15781.9|15784.8|15780.8|15785.9|15781.9|15784.8|15780.8|300
1623055400000|2021-06-07 08:43:20|15784.9|15780.9|15785.2|15781.2|15785.5|15781.5|15784.9|15780.9|525
1623055410000|2021-06-07 08:43:30|15784.9|15780.9|15784.3|15780.3|15784.9|15780.9|15784.3|15780.3|675
1623055420000|2021-06-07 08:43:40|||||||||150
1623055430000|2021-06-07 08:43:50|||||||||225
1623055440000|2021-06-07 08:44:00|15784.5|15780.5|15785.1|15781.1|15785.1|15781.1|15784.5|15780.5|825
1623055450000|2021-06-07 08:44:10|15784.5|15780.5|15785.9|15781.9|15785.9|15781.9|15784.5|15780.5|300
1623055460000|2021-06-07 08:44:20|15785.4|15781.4|15785.3|15781.3|15786.1|15782.1|15785.3|15781.3|525
1623055470000|2021-06-07 08:44:30|15785.6|15781.6|15785.8|15781.8|15785.8|15781.8|15785.6|15781.6|0
1623055480000|2021-06-07 08:44:40|15786|15782|15786.1|15782.1|15786.1|15782.1|15786|15782|450
1623055490000|2021-06-07 08:44:50|15786.5|15782.5|15786.1|15782.1|15786.6|15782.6|15784.6|15780.6|1725
1623055500000|2021-06-07 08:45:00|15786|15782|15786.8|15782.8|15786.8|15782.8|15786|15782|900
1623055510000|2021-06-07 08:45:10|15786.7|15782.7|15786.6|15782.6|15786.8|15782.8|15786.6|15782.6|150
1623055520000|2021-06-07 08:45:20|15786.4|15782.4|15783.3|15779.3|15786.4|15782.4|15782.5|15778.5|1500
1623055530000|2021-06-07 08:45:30|15782.5|15778.5|15783.1|15779.1|15783.1|15779.1|15781.1|15777.1|1575
1623055540000|2021-06-07 08:45:40|15783.3|15779.3|15783.1|15779.1|15783.4|15779.4|15783.1|15779.1|450
1623055550000|2021-06-07 08:45:50|15783.4|15779.4|15784.6|15780.6|15785|15781|15783.4|15779.4|975
1623055560000|2021-06-07 08:46:00|15784.3|15780.3|15783.9|15779.9|15784.3|15780.3|15783.7|15779.7|0
1623055570000|2021-06-07 08:46:10|15783.7|15779.7|15784.3|15780.3|15784.3|15780.3|15783.7|15779.7|450
1623055580000|2021-06-07 08:46:20|15784.5|15780.5|15783.7|15779.7|15784.5|15780.5|15783.7|15779.7|300
1623055590000|2021-06-07 08:46:30|15784.4|15780.4|15785.1|15781.1|15785.1|15781.1|15784.1|15780.1|525
1623055600000|2021-06-07 08:46:40|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|600
1623055610000|2021-06-07 08:46:50|15784.5|15780.5|15784.1|15780.1|15784.5|15780.5|15784|15780|300
1623055620000|2021-06-07 08:47:00|15784.6|15780.6|15784.5|15780.5|15784.6|15780.6|15784.5|15780.5|150
1623055630000|2021-06-07 08:47:10|15784.8|15780.8|15786.5|15782.5|15786.5|15782.5|15784.8|15780.8|1725
1623055640000|2021-06-07 08:47:20|15786.6|15782.6|15790|15786|15790.1|15786.1|15786.6|15782.6|2475
1623055650000|2021-06-07 08:47:30|15791.4|15787.4|15795|15791|15795.6|15791.6|15790.7|15786.7|16275
1623055660000|2021-06-07 08:47:40|15794.4|15790.4|15795.6|15791.6|15795.6|15791.6|15794.4|15790.4|2400
1623055670000|2021-06-07 08:47:50|15794.9|15790.9|15794.8|15790.8|15796.1|15792.1|15794.1|15790.1|4725
1623055680000|2021-06-07 08:48:00|15793.8|15789.8|15794.1|15790.1|15794.1|15790.1|15792.6|15788.6|1050
1623055690000|2021-06-07 08:48:10|15794|15790|15795.2|15791.2|15795.2|15791.2|15794|15790|2175
1623055700000|2021-06-07 08:48:20|15795.1|15791.1|15795.8|15791.8|15795.8|15791.8|15794|15790|2475
1623055710000|2021-06-07 08:48:30|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|2325
1623055720000|2021-06-07 08:48:40|15796.7|15792.7|15796.7|15792.7|15797.9|15793.9|15796.4|15792.4|6300
1623055730000|2021-06-07 08:48:50|15796.6|15792.6|15798.4|15794.4|15798.4|15794.4|15796.4|15792.4|8025
1623055740000|2021-06-07 08:49:00|15798.3|15794.3|15798.6|15794.6|15799|15795|15798.3|15794.3|7425
1623055750000|2021-06-07 08:49:10|15798.5|15794.5|15798.6|15794.6|15800.1|15796.1|15798.4|15794.4|6525
1623055760000|2021-06-07 08:49:20|15799|15795|15799.6|15795.6|15799.6|15795.6|15798.4|15794.4|1275
1623055770000|2021-06-07 08:49:30|15799.4|15795.4|15798.7|15794.7|15799.6|15795.6|15798.7|15794.7|1200
1623055780000|2021-06-07 08:49:40|15798.6|15794.6|15799|15795|15799.5|15795.5|15798.3|15794.3|1575
1623055790000|2021-06-07 08:49:50|15799.5|15795.5|15799.1|15795.1|15799.6|15795.6|15799.1|15795.1|3150
1623055800000|2021-06-07 08:50:00|15799.6|15795.6|15798.7|15794.7|15799.6|15795.6|15798.7|15794.7|2325
1623055810000|2021-06-07 08:50:10|15799.2|15795.2|15799.6|15795.6|15799.7|15795.7|15799.2|15795.2|2100
1623055820000|2021-06-07 08:50:20|15800|15796|15798.9|15794.9|15800|15796|15798.9|15794.9|10575
1623055830000|2021-06-07 08:50:30|15798.8|15794.8|15798.4|15794.4|15798.9|15794.9|15798.4|15794.4|1800
1623055840000|2021-06-07 08:50:40|15798.1|15794.1|15798.4|15794.4|15798.4|15794.4|15798.1|15794.1|2625
1623055850000|2021-06-07 08:50:50|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1500
1623055860000|2021-06-07 08:51:00|15798.4|15794.4|15798.7|15794.7|15798.9|15794.9|15798.3|15794.3|3225
1623055870000|2021-06-07 08:51:10|15799.5|15795.5|15799.3|15795.3|15800|15796|15799.1|15795.1|2775
1623055880000|2021-06-07 08:51:20|15798.2|15794.2|15797|15793|15798.5|15794.5|15796.8|15792.8|7200
1623055890000|2021-06-07 08:51:30|15797.2|15793.2|15796.6|15792.6|15797.2|15793.2|15795.4|15791.4|4800
1623055900000|2021-06-07 08:51:40|15796.8|15792.8|15796.9|15792.9|15797.7|15793.7|15796.8|15792.8|1575
1623055910000|2021-06-07 08:51:50|15796.7|15792.7|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|3750
1623055920000|2021-06-07 08:52:00|15797.6|15793.6|15798|15794|15798|15794|15797.5|15793.5|2025
1623055930000|2021-06-07 08:52:10|15798.4|15794.4|15798.6|15794.6|15798.6|15794.6|15798.1|15794.1|1050
1623055940000|2021-06-07 08:52:20|15798.5|15794.5|15798.7|15794.7|15798.8|15794.8|15797.9|15793.9|1950
1623055950000|2021-06-07 08:52:30|15799|15795|15798.4|15794.4|15799|15795|15798.2|15794.2|4725
1623055960000|2021-06-07 08:52:40|15798.5|15794.5|15798.4|15794.4|15798.7|15794.7|15798.3|15794.3|1500
1623055970000|2021-06-07 08:52:50|15798.6|15794.6|15799.3|15795.3|15799.3|15795.3|15798.6|15794.6|1200
1623055980000|2021-06-07 08:53:00|15799.4|15795.4|15798.5|15794.5|15799.6|15795.6|15798.5|15794.5|1875
1623055990000|2021-06-07 08:53:10|15798.9|15794.9|15799.2|15795.2|15799.2|15795.2|15798.5|15794.5|1950
1623056000000|2021-06-07 08:53:20|15798.7|15794.7|15798.5|15794.5|15798.7|15794.7|15798.5|15794.5|1200
1623056010000|2021-06-07 08:53:30|15798.1|15794.1|15797.5|15793.5|15798.1|15794.1|15797.4|15793.4|2925
1623056020000|2021-06-07 08:53:40|15797.6|15793.6|15798.4|15794.4|15798.4|15794.4|15796.2|15792.2|4575
1623056030000|2021-06-07 08:53:50|15797.8|15793.8|15797.3|15793.3|15798.9|15794.9|15796.8|15792.8|2550
1623056040000|2021-06-07 08:54:00|15797.4|15793.4|15797.9|15793.9|15798.1|15794.1|15796.7|15792.7|900
1623056050000|2021-06-07 08:54:10|15798.2|15794.2|15796.9|15792.9|15798.2|15794.2|15796.6|15792.6|750
1623056060000|2021-06-07 08:54:20|15797.1|15793.1|15796.4|15792.4|15797.1|15793.1|15796.1|15792.1|11475
1623056070000|2021-06-07 08:54:30|15796.2|15792.2|15796|15792|15796.7|15792.7|15794.7|15790.7|2850
1623056080000|2021-06-07 08:54:40|15796.3|15792.3|15795.7|15791.7|15796.7|15792.7|15795.7|15791.7|2775
1623056090000|2021-06-07 08:54:50|15796.2|15792.2|15797.4|15793.4|15797.4|15793.4|15796.2|15792.2|975
1623056100000|2021-06-07 08:55:00|15797.1|15793.1|15798.5|15794.5|15798.5|15794.5|15797|15793|675
1623056110000|2021-06-07 08:55:10|15798.6|15794.6|15798.7|15794.7|15798.7|15794.7|15798.5|15794.5|1800
1623056120000|2021-06-07 08:55:20|15797.5|15793.5|15798.9|15794.9|15798.9|15794.9|15797.5|15793.5|1500
1623056130000|2021-06-07 08:55:30|15798.1|15794.1|15799.1|15795.1|15799.1|15795.1|15798|15794|975
1623056140000|2021-06-07 08:55:40|15798.3|15794.3|15798.9|15794.9|15798.9|15794.9|15797.5|15793.5|900
1623056150000|2021-06-07 08:55:50|15798|15794|15797.7|15793.7|15798.9|15794.9|15797.7|15793.7|675
1623056160000|2021-06-07 08:56:00|15797.9|15793.9|15798.2|15794.2|15798.2|15794.2|15796.8|15792.8|1425
1623056170000|2021-06-07 08:56:10|15797.2|15793.2|15798|15794|15798.7|15794.7|15797.2|15793.2|1725
1623056180000|2021-06-07 08:56:20|15797.8|15793.8|15797.2|15793.2|15797.8|15793.8|15797.1|15793.1|600
1623056190000|2021-06-07 08:56:30|15796.9|15792.9|15797.1|15793.1|15797.9|15793.9|15796.9|15792.9|750
1623056200000|2021-06-07 08:56:40|15796.8|15792.8|15796.6|15792.6|15796.8|15792.8|15796.6|15792.6|825
1623056210000|2021-06-07 08:56:50|15796.8|15792.8|15796.8|15792.8|15797|15793|15796.6|15792.6|1350
1623056220000|2021-06-07 08:57:00|15796.9|15792.9|15797.8|15793.8|15797.8|15793.8|15796.8|15792.8|450
1623056230000|2021-06-07 08:57:10|15797.9|15793.9|15798.1|15794.1|15798.1|15794.1|15797.7|15793.7|825
1623056240000|2021-06-07 08:57:20|15797.8|15793.8|15797.9|15793.9|15797.9|15793.9|15797.7|15793.7|1050
1623056250000|2021-06-07 08:57:30|15798.9|15794.9|15797.9|15793.9|15798.9|15794.9|15797.9|15793.9|1125
1623056260000|2021-06-07 08:57:40|15797.7|15793.7|15798.7|15794.7|15799|15795|15797.3|15793.3|675
1623056270000|2021-06-07 08:57:50|15797.8|15793.8|15799|15795|15799|15795|15797.8|15793.8|675
1623056280000|2021-06-07 08:58:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15797.6|15793.6|1800
1623056290000|2021-06-07 08:58:10|15797.7|15793.7|15797.4|15793.4|15797.7|15793.7|15797.2|15793.2|825
1623056300000|2021-06-07 08:58:20|15797.3|15793.3|15797.4|15793.4|15797.4|15793.4|15796.3|15792.3|750
1623056310000|2021-06-07 08:58:30|15797.7|15793.7|15796.1|15792.1|15797.7|15793.7|15796.1|15792.1|3825
1623056320000|2021-06-07 08:58:40|15795.4|15791.4|15795.6|15791.6|15796|15792|15795.4|15791.4|1875
1623056330000|2021-06-07 08:58:50|15796.6|15792.6|15796.1|15792.1|15796.6|15792.6|15795.6|15791.6|750
1623056340000|2021-06-07 08:59:00|15796.4|15792.4|15797.5|15793.5|15797.5|15793.5|15796.1|15792.1|1275
1623056350000|2021-06-07 08:59:10|15797.7|15793.7|15797.7|15793.7|15797.8|15793.8|15797.7|15793.7|1500
1623056360000|2021-06-07 08:59:20|15797|15793|15796.7|15792.7|15797|15793|15796.4|15792.4|4275
1623056370000|2021-06-07 08:59:30|15796.4|15792.4|15797.6|15793.6|15797.6|15793.6|15796.4|15792.4|750
1623056380000|2021-06-07 08:59:40|15797.8|15793.8|15797.1|15793.1|15797.8|15793.8|15797.1|15793.1|1950
1623056390000|2021-06-07 08:59:50|15797.4|15793.4|15797.8|15793.8|15798.6|15794.6|15797.4|15793.4|2100
1623056400000|2021-06-07 09:00:00|15798|15794|15798.2|15794.2|15798.2|15794.2|15797.9|15793.9|1125
1623056410000|2021-06-07 09:00:10|15798.3|15794.3|15798.4|15794.4|15798.5|15794.5|15798.3|15794.3|1275
1623056420000|2021-06-07 09:00:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1575
1623056430000|2021-06-07 09:00:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15797.6|15793.6|300
1623056440000|2021-06-07 09:00:40|15798.6|15794.6|15798.1|15794.1|15798.7|15794.7|15798.1|15794.1|600
1623056450000|2021-06-07 09:00:50|15797.2|15793.2|15797.6|15793.6|15798|15794|15797.2|15793.2|1125
1623056460000|2021-06-07 09:01:00|15798.4|15794.4|15797.8|15793.8|15798.5|15794.5|15797.8|15793.8|600
1623056470000|2021-06-07 09:01:10|15796.1|15792.1|15796.1|15792.1|15796.7|15792.7|15796.1|15792.1|1425
1623056480000|2021-06-07 09:01:20|15795.7|15791.7|15796.5|15792.5|15796.5|15792.5|15794.8|15790.8|1200
1623056490000|2021-06-07 09:01:30|15796.7|15792.7|15796.4|15792.4|15796.7|15792.7|15796.3|15792.3|450
1623056500000|2021-06-07 09:01:40|15796.2|15792.2|15795.1|15791.1|15796.2|15792.2|15795.1|15791.1|450
1623056510000|2021-06-07 09:01:50|15793.1|15789.1|15790.8|15786.8|15793.1|15789.1|15790.8|15786.8|7650
1623056520000|2021-06-07 09:02:00|15790.7|15786.7|15791.2|15787.2|15791.6|15787.6|15790.7|15786.7|3825
1623056530000|2021-06-07 09:02:10|15791.7|15787.7|15792.2|15788.2|15792.2|15788.2|15791.6|15787.6|2550
1623056540000|2021-06-07 09:02:20|15793.2|15789.2|15794.6|15790.6|15794.6|15790.6|15793.1|15789.1|1350
1623056550000|2021-06-07 09:02:30|15794.7|15790.7|15795.1|15791.1|15795.2|15791.2|15794.4|15790.4|1200
1623056560000|2021-06-07 09:02:40|15796.2|15792.2|15795.8|15791.8|15796.4|15792.4|15795.1|15791.1|1125
1623056570000|2021-06-07 09:02:50|15795.7|15791.7|15795.6|15791.6|15796.1|15792.1|15795.4|15791.4|1050
1623056580000|2021-06-07 09:03:00|15796.6|15792.6|15797|15793|15797|15793|15795.4|15791.4|3375
1623056590000|2021-06-07 09:03:10|15797.1|15793.1|15797.6|15793.6|15797.6|15793.6|15797.1|15793.1|675
1623056600000|2021-06-07 09:03:20|15798.1|15794.1|15797.2|15793.2|15798.1|15794.1|15797.1|15793.1|600
1623056610000|2021-06-07 09:03:30|15797.3|15793.3|15798.4|15794.4|15798.4|15794.4|15797.3|15793.3|450
1623056620000|2021-06-07 09:03:40|15798.7|15794.7|15798.5|15794.5|15798.9|15794.9|15798.5|15794.5|2250
1623056630000|2021-06-07 09:03:50|||||||||2700
1623056640000|2021-06-07 09:04:00|15798.3|15794.3|15798.4|15794.4|15798.4|15794.4|15798.3|15794.3|150
1623056650000|2021-06-07 09:04:10|15798.1|15794.1|15798.1|15794.1|15798.3|15794.3|15798.1|15794.1|975
1623056660000|2021-06-07 09:04:20|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1800
1623056670000|2021-06-07 09:04:30|15797.3|15793.3|15797.7|15793.7|15797.9|15793.9|15797.3|15793.3|5325
1623056680000|2021-06-07 09:04:40|15797.2|15793.2|15796.7|15792.7|15797.2|15793.2|15796.7|15792.7|600
1623056690000|2021-06-07 09:04:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15795.1|15791.1|1275
1623056700000|2021-06-07 09:05:00|15796.8|15792.8|15798|15794|15798|15794|15796.8|15792.8|2025
1623056710000|2021-06-07 09:05:10|15797.9|15793.9|15797.8|15793.8|15798|15794|15797.4|15793.4|900
1623056720000|2021-06-07 09:05:20|15797.9|15793.9|15797.4|15793.4|15797.9|15793.9|15797.4|15793.4|375
1623056730000|2021-06-07 09:05:30|15797.6|15793.6|15798|15794|15798|15794|15797.4|15793.4|450
1623056740000|2021-06-07 09:05:40|15797.8|15793.8|15799.7|15795.7|15799.7|15795.7|15797.8|15793.8|4125
1623056750000|2021-06-07 09:05:50|15799.8|15795.8|15799.6|15795.6|15799.8|15795.8|15799.6|15795.6|600
1623056760000|2021-06-07 09:06:00|15799.1|15795.1|15799.9|15795.9|15799.9|15795.9|15798.5|15794.5|3525
1623056770000|2021-06-07 09:06:10|15799.4|15795.4|15802.7|15798.7|15804.3|15800.3|15799.4|15795.4|27375
1623056780000|2021-06-07 09:06:20|15803|15799|15803.4|15799.4|15805|15801|15803|15799|1950
1623056790000|2021-06-07 09:06:30|15803.3|15799.3|15804.5|15800.5|15804.5|15800.5|15803.3|15799.3|1875
1623056800000|2021-06-07 09:06:40|15804.8|15800.8|15803.9|15799.9|15805.1|15801.1|15803.6|15799.6|1425
1623056810000|2021-06-07 09:06:50|15804.6|15800.6|15804.9|15800.9|15804.9|15800.9|15804.6|15800.6|1125
1623056820000|2021-06-07 09:07:00|15804.5|15800.5|15804.1|15800.1|15804.6|15800.6|15803.8|15799.8|1650
1623056830000|2021-06-07 09:07:10|15804|15800|15804.8|15800.8|15804.8|15800.8|15804|15800|1050
1623056840000|2021-06-07 09:07:20|15804.9|15800.9|15805|15801|15805|15801|15803.7|15799.7|2475
1623056850000|2021-06-07 09:07:30|15804.9|15800.9|15804.9|15800.9|15805.1|15801.1|15804.9|15800.9|1800
1623056860000|2021-06-07 09:07:40|15805|15801|15804.6|15800.6|15805.4|15801.4|15804.6|15800.6|1350
1623056870000|2021-06-07 09:07:50|15804.9|15800.9|15805.7|15801.7|15805.7|15801.7|15804.8|15800.8|4050
1623056880000|2021-06-07 09:08:00|15805.8|15801.8|15805.2|15801.2|15806.6|15802.6|15805.2|15801.2|16500
1623056890000|2021-06-07 09:08:10|15804.8|15800.8|15806.4|15802.4|15806.4|15802.4|15804.6|15800.6|2850
1623056900000|2021-06-07 09:08:20|15806.2|15802.2|15805.6|15801.6|15806.3|15802.3|15805.6|15801.6|1425
1623056910000|2021-06-07 09:08:30|15805.4|15801.4|15805.4|15801.4|15805.6|15801.6|15805.2|15801.2|3000
1623056920000|2021-06-07 09:08:40|15805.8|15801.8|15807.9|15803.9|15807.9|15803.9|15805.8|15801.8|1725
1623056930000|2021-06-07 09:08:50|15806.5|15802.5|15806.7|15802.7|15806.7|15802.7|15806.1|15802.1|825
1623056940000|2021-06-07 09:09:00|15806.5|15802.5|15805|15801|15806.5|15802.5|15805|15801|975
1623056950000|2021-06-07 09:09:10|15804.9|15800.9|15805|15801|15805|15801|15804.6|15800.6|1800
1623056960000|2021-06-07 09:09:20|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|675
1623056970000|2021-06-07 09:09:30|15804.2|15800.2|15803.9|15799.9|15805.2|15801.2|15803.9|15799.9|3375
1623056980000|2021-06-07 09:09:40|15803.7|15799.7|15803.7|15799.7|15803.9|15799.9|15803.2|15799.2|3225
1623056990000|2021-06-07 09:09:50|15804.6|15800.6|15803.2|15799.2|15804.6|15800.6|15803.2|15799.2|975
1623057000000|2021-06-07 09:10:00|15802.6|15798.6|15803.1|15799.1|15803.1|15799.1|15802.6|15798.6|1050
1623057010000|2021-06-07 09:10:10|15804.1|15800.1|15802.4|15798.4|15804.1|15800.1|15802.2|15798.2|3600
1623057020000|2021-06-07 09:10:20|15801.7|15797.7|15802.6|15798.6|15802.6|15798.6|15801.7|15797.7|450
1623057030000|2021-06-07 09:10:30|15802.8|15798.8|15801.7|15797.7|15803.2|15799.2|15801.7|15797.7|2175
1623057040000|2021-06-07 09:10:40|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.1|15797.1|1800
1623057050000|2021-06-07 09:10:50|15801.6|15797.6|15801.2|15797.2|15801.6|15797.6|15801.2|15797.2|1650
1623057060000|2021-06-07 09:11:00|15801.4|15797.4|15799.1|15795.1|15801.4|15797.4|15799.1|15795.1|1800
1623057070000|2021-06-07 09:11:10|15798.7|15794.7|15798.6|15794.6|15798.7|15794.7|15798.6|15794.6|525
1623057080000|2021-06-07 09:11:20|15797.9|15793.9|15797.5|15793.5|15797.9|15793.9|15797.5|15793.5|2775
1623057090000|2021-06-07 09:11:30|15797.6|15793.6|15798.3|15794.3|15798.4|15794.4|15797.5|15793.5|1275
1623057100000|2021-06-07 09:11:40|15798.2|15794.2|15798.4|15794.4|15798.9|15794.9|15798.2|15794.2|2400
1623057110000|2021-06-07 09:11:50|15797.8|15793.8|15798.2|15794.2|15798.3|15794.3|15797.8|15793.8|2100
1623057120000|2021-06-07 09:12:00|15798.1|15794.1|15797.9|15793.9|15798.6|15794.6|15797.9|15793.9|975
1623057130000|2021-06-07 09:12:10|15798.3|15794.3|15798.6|15794.6|15798.6|15794.6|15798|15794|4275
1623057140000|2021-06-07 09:12:20|15798.5|15794.5|15797.7|15793.7|15798.5|15794.5|15797.6|15793.6|2550
1623057150000|2021-06-07 09:12:30|15796.7|15792.7|15796.6|15792.6|15796.8|15792.8|15796.6|15792.6|3150
1623057160000|2021-06-07 09:12:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.7|15792.7|2475
1623057170000|2021-06-07 09:12:50|15797.2|15793.2|15797.6|15793.6|15798.6|15794.6|15797.2|15793.2|1950
1623057180000|2021-06-07 09:13:00|15796.8|15792.8|15796.7|15792.7|15797|15793|15796.4|15792.4|3225
1623057190000|2021-06-07 09:13:10|15796.8|15792.8|15796.7|15792.7|15796.8|15792.8|15796.7|15792.7|1950
1623057200000|2021-06-07 09:13:20|15796.5|15792.5|15796.1|15792.1|15796.6|15792.6|15795.6|15791.6|3600
1623057210000|2021-06-07 09:13:30|15796|15792|15795.5|15791.5|15796.2|15792.2|15795|15791|1950
1623057220000|2021-06-07 09:13:40|15795.8|15791.8|15794.6|15790.6|15796.3|15792.3|15794.6|15790.6|2475
1623057230000|2021-06-07 09:13:50|15794.7|15790.7|15794.6|15790.6|15795.4|15791.4|15794.4|15790.4|4125
1623057240000|2021-06-07 09:14:00|15795.1|15791.1|15793.7|15789.7|15795.1|15791.1|15793.7|15789.7|2325
1623057250000|2021-06-07 09:14:10|15793.6|15789.6|15793.5|15789.5|15793.8|15789.8|15793.5|15789.5|1800
1623057260000|2021-06-07 09:14:20|15793.6|15789.6|15792.8|15788.8|15793.6|15789.6|15792.8|15788.8|2625
1623057270000|2021-06-07 09:14:30|15792.7|15788.7|15792.9|15788.9|15792.9|15788.9|15792.2|15788.2|3450
1623057280000|2021-06-07 09:14:40|15793.5|15789.5|15795|15791|15795.1|15791.1|15793.5|15789.5|4575
1623057290000|2021-06-07 09:14:50|15794.8|15790.8|15795.7|15791.7|15795.7|15791.7|15794.7|15790.7|1350
1623057300000|2021-06-07 09:15:00|15795.9|15791.9|15795.6|15791.6|15795.9|15791.9|15795.6|15791.6|2700
1623057310000|2021-06-07 09:15:10|15795.8|15791.8|15795.6|15791.6|15795.8|15791.8|15795.6|15791.6|600
1623057320000|2021-06-07 09:15:20|15795.5|15791.5|15794.4|15790.4|15795.5|15791.5|15794.4|15790.4|450
1623057330000|2021-06-07 09:15:30|15793.4|15789.4|15792.6|15788.6|15793.4|15789.4|15791.7|15787.7|2175
1623057340000|2021-06-07 09:15:40|15792.1|15788.1|15792.2|15788.2|15792.2|15788.2|15791.5|15787.5|1350
1623057350000|2021-06-07 09:15:50|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790|15786|5700
1623057360000|2021-06-07 09:16:00|15791.9|15787.9|15792.2|15788.2|15792.6|15788.6|15791.9|15787.9|375
1623057370000|2021-06-07 09:16:10|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.3|15788.3|525
1623057380000|2021-06-07 09:16:20|15792.9|15788.9|15793.8|15789.8|15793.8|15789.8|15792.9|15788.9|1350
1623057390000|2021-06-07 09:16:30|15793.7|15789.7|15794.2|15790.2|15794.4|15790.4|15793.7|15789.7|825
1623057400000|2021-06-07 09:16:40|15794.4|15790.4|15792.1|15788.1|15794.4|15790.4|15791.6|15787.6|2775
1623057410000|2021-06-07 09:16:50|15791.9|15787.9|15790.6|15786.6|15791.9|15787.9|15790.4|15786.4|1575
1623057420000|2021-06-07 09:17:00|15790.2|15786.2|15790.4|15786.4|15790.4|15786.4|15789.7|15785.7|1575
1623057430000|2021-06-07 09:17:10|15790.2|15786.2|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|2700
1623057440000|2021-06-07 09:17:20|15789.4|15785.4|15790.3|15786.3|15790.4|15786.4|15789.4|15785.4|525
1623057450000|2021-06-07 09:17:30|15790.4|15786.4|15790.4|15786.4|15791.2|15787.2|15789.9|15785.9|750
1623057460000|2021-06-07 09:17:40|15790.2|15786.2|15789.2|15785.2|15790.2|15786.2|15789.2|15785.2|1050
1623057470000|2021-06-07 09:17:50|15790.1|15786.1|15792.5|15788.5|15792.5|15788.5|15790.1|15786.1|1500
1623057480000|2021-06-07 09:18:00|15792.7|15788.7|15792.1|15788.1|15793.7|15789.7|15792.1|15788.1|2025
1623057490000|2021-06-07 09:18:10|15792.5|15788.5|15793.5|15789.5|15793.5|15789.5|15791.6|15787.6|375
1623057500000|2021-06-07 09:18:20|15793.6|15789.6|15792.7|15788.7|15793.8|15789.8|15792.7|15788.7|2925
1623057510000|2021-06-07 09:18:30|15794.4|15790.4|15794.2|15790.2|15794.4|15790.4|15793.6|15789.6|1500
1623057520000|2021-06-07 09:18:40|15794.1|15790.1|15794.2|15790.2|15794.2|15790.2|15793.7|15789.7|150
1623057530000|2021-06-07 09:18:50|15794.3|15790.3|15794.5|15790.5|15794.5|15790.5|15794.3|15790.3|225
1623057540000|2021-06-07 09:19:00|15794.4|15790.4|15794|15790|15794.7|15790.7|15794|15790|450
1623057550000|2021-06-07 09:19:10|15794.1|15790.1|15793.5|15789.5|15794.1|15790.1|15793.5|15789.5|2175
1623057560000|2021-06-07 09:19:20|15793.4|15789.4|15792.5|15788.5|15793.4|15789.4|15792.5|15788.5|375
1623057570000|2021-06-07 09:19:30|15792.6|15788.6|15793.1|15789.1|15793.2|15789.2|15792.6|15788.6|2475
1623057580000|2021-06-07 09:19:40|15793|15789|15792.9|15788.9|15793|15789|15792.8|15788.8|300
1623057590000|2021-06-07 09:19:50|15792.8|15788.8|15793.1|15789.1|15793.3|15789.3|15792.7|15788.7|675
1623057600000|2021-06-07 09:20:00|15793|15789|15793.4|15789.4|15794.2|15790.2|15793|15789|600
1623057610000|2021-06-07 09:20:10|15793.5|15789.5|15793.2|15789.2|15793.6|15789.6|15793.1|15789.1|750
1623057620000|2021-06-07 09:20:20|15793|15789|15792.2|15788.2|15793|15789|15792.2|15788.2|600
1623057630000|2021-06-07 09:20:30|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.2|15788.2|450
1623057640000|2021-06-07 09:20:40|15792.6|15788.6|15792.7|15788.7|15792.8|15788.8|15792.6|15788.6|675
1623057650000|2021-06-07 09:20:50|15792.4|15788.4|15792.6|15788.6|15792.6|15788.6|15792.4|15788.4|825
1623057660000|2021-06-07 09:21:00|15793.1|15789.1|15792.7|15788.7|15793.1|15789.1|15792.6|15788.6|825
1623057670000|2021-06-07 09:21:10|15793.1|15789.1|15793.3|15789.3|15793.3|15789.3|15792.2|15788.2|675
1623057680000|2021-06-07 09:21:20|15792.6|15788.6|15791.8|15787.8|15792.6|15788.6|15791.8|15787.8|225
1623057690000|2021-06-07 09:21:30|15791.7|15787.7|15790.2|15786.2|15791.7|15787.7|15789.9|15785.9|2250
1623057700000|2021-06-07 09:21:40|15790.8|15786.8|15790.8|15786.8|15791.4|15787.4|15790.8|15786.8|975
1623057710000|2021-06-07 09:21:50|15790.9|15786.9|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|450
1623057720000|2021-06-07 09:22:00|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|150
1623057730000|2021-06-07 09:22:10|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.1|15788.1|900
1623057740000|2021-06-07 09:22:20|15792.6|15788.6|15792.2|15788.2|15792.6|15788.6|15792.2|15788.2|525
1623057750000|2021-06-07 09:22:30|15792.9|15788.9|15793.2|15789.2|15793.3|15789.3|15792.9|15788.9|675
1623057760000|2021-06-07 09:22:40|15793|15789|15793.2|15789.2|15793.2|15789.2|15793|15789|1275
1623057770000|2021-06-07 09:22:50|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15793.2|15789.2|450
1623057780000|2021-06-07 09:23:00|15793.8|15789.8|15792.4|15788.4|15793.8|15789.8|15792.4|15788.4|375
1623057790000|2021-06-07 09:23:10|15792.1|15788.1|15792.1|15788.1|15792.5|15788.5|15792|15788|825
1623057800000|2021-06-07 09:23:20|15792.2|15788.2|15793|15789|15793|15789|15792.2|15788.2|1125
1623057810000|2021-06-07 09:23:30|15793.1|15789.1|15792.4|15788.4|15793.2|15789.2|15792.3|15788.3|450
1623057820000|2021-06-07 09:23:40|15792.6|15788.6|15792.7|15788.7|15793|15789|15792.6|15788.6|750
1623057830000|2021-06-07 09:23:50|15792.9|15788.9|15792.7|15788.7|15792.9|15788.9|15792.7|15788.7|225
1623057840000|2021-06-07 09:24:00|15792.6|15788.6|15792.2|15788.2|15792.7|15788.7|15792.2|15788.2|300
1623057850000|2021-06-07 09:24:10|15792|15788|15792.1|15788.1|15793|15789|15792|15788|750
1623057860000|2021-06-07 09:24:20|15792.2|15788.2|15792|15788|15792.3|15788.3|15791.9|15787.9|675
1623057870000|2021-06-07 09:24:30|15792.1|15788.1|15792.3|15788.3|15792.4|15788.4|15792.1|15788.1|150
1623057880000|2021-06-07 09:24:40|15792.9|15788.9|15792|15788|15792.9|15788.9|15792|15788|1275
1623057890000|2021-06-07 09:24:50|15792.2|15788.2|15791.9|15787.9|15792.4|15788.4|15791.9|15787.9|750
1623057900000|2021-06-07 09:25:00|15792|15788|15793.2|15789.2|15793.2|15789.2|15791.9|15787.9|5175
1623057910000|2021-06-07 09:25:10|15793.4|15789.4|15794|15790|15794.6|15790.6|15793.4|15789.4|1500
1623057920000|2021-06-07 09:25:20|15794.6|15790.6|15795.7|15791.7|15795.7|15791.7|15794.6|15790.6|1425
1623057930000|2021-06-07 09:25:30|15795.8|15791.8|15796.7|15792.7|15796.7|15792.7|15795.7|15791.7|2850
1623057940000|2021-06-07 09:25:40|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|525
1623057950000|2021-06-07 09:25:50|15796.7|15792.7|15796.6|15792.6|15796.8|15792.8|15796.6|15792.6|825
1623057960000|2021-06-07 09:26:00|15796.4|15792.4|15797.1|15793.1|15797.1|15793.1|15796.4|15792.4|375
1623057970000|2021-06-07 09:26:10|15797.2|15793.2|15797|15793|15797.3|15793.3|15797|15793|300
1623057980000|2021-06-07 09:26:20|15796.3|15792.3|15796.7|15792.7|15796.7|15792.7|15796.3|15792.3|1500
1623057990000|2021-06-07 09:26:30|15797.1|15793.1|15796.7|15792.7|15797.2|15793.2|15796.5|15792.5|1200
1623058000000|2021-06-07 09:26:40|15796.5|15792.5|15796.1|15792.1|15796.5|15792.5|15795.5|15791.5|1200
1623058010000|2021-06-07 09:26:50|15795.7|15791.7|15795.1|15791.1|15795.8|15791.8|15795.1|15791.1|675
1623058020000|2021-06-07 09:27:00|||||||||300
1623058030000|2021-06-07 09:27:10|15795|15791|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|375
1623058040000|2021-06-07 09:27:20|15795.2|15791.2|15795.9|15791.9|15795.9|15791.9|15795.2|15791.2|1725
1623058050000|2021-06-07 09:27:30|15796|15792|15796.5|15792.5|15796.5|15792.5|15796|15792|825
1623058060000|2021-06-07 09:27:40|15796.3|15792.3|15796.4|15792.4|15796.4|15792.4|15796.3|15792.3|300
1623058070000|2021-06-07 09:27:50|15796.5|15792.5|15797|15793|15797|15793|15796.5|15792.5|1200
1623058080000|2021-06-07 09:28:00|15797.1|15793.1|15797.9|15793.9|15798.1|15794.1|15797.1|15793.1|1725
1623058090000|2021-06-07 09:28:10|15798|15794|15798.5|15794.5|15798.5|15794.5|15798|15794|1875
1623058100000|2021-06-07 09:28:20|15798.7|15794.7|15798.8|15794.8|15798.9|15794.9|15798.7|15794.7|2925
1623058110000|2021-06-07 09:28:30|15798.9|15794.9|15799|15795|15799|15795|15798.9|15794.9|2550
1623058120000|2021-06-07 09:28:40|15799.5|15795.5|15801|15797|15801|15797|15799.5|15795.5|2700
1623058130000|2021-06-07 09:28:50|15801.1|15797.1|15798.9|15794.9|15801.1|15797.1|15798.9|15794.9|9600
1623058140000|2021-06-07 09:29:00|15800.1|15796.1|15800.9|15796.9|15800.9|15796.9|15799.6|15795.6|825
1623058150000|2021-06-07 09:29:10|15801.6|15797.6|15801.7|15797.7|15801.8|15797.8|15800.9|15796.9|2250
1623058160000|2021-06-07 09:29:20|15801.8|15797.8|15800.3|15796.3|15801.8|15797.8|15800.3|15796.3|1800
1623058170000|2021-06-07 09:29:30|15799.3|15795.3|15799.5|15795.5|15799.6|15795.6|15799.3|15795.3|900
1623058180000|2021-06-07 09:29:40|15798.1|15794.1|15797.8|15793.8|15798.7|15794.7|15797.3|15793.3|1650
1623058190000|2021-06-07 09:29:50|15797.6|15793.6|15795.1|15791.1|15797.9|15793.9|15793.2|15789.2|3825
1623058200000|2021-06-07 09:30:00|15793.4|15789.4|15791.4|15787.4|15793.4|15789.4|15790.4|15786.4|9075
1623058210000|2021-06-07 09:30:10|15791.1|15787.1|15790.3|15786.3|15791.3|15787.3|15790.3|15786.3|7125
1623058220000|2021-06-07 09:30:20|15790.1|15786.1|15789.1|15785.1|15790.1|15786.1|15788.5|15784.5|5550
1623058230000|2021-06-07 09:30:30|15789.4|15785.4|15792.7|15788.7|15792.7|15788.7|15789.4|15785.4|3525
1623058240000|2021-06-07 09:30:40|15792.4|15788.4|15794.1|15790.1|15796.4|15792.4|15792.4|15788.4|9525
1623058250000|2021-06-07 09:30:50|15793.7|15789.7|15791.7|15787.7|15793.7|15789.7|15791.6|15787.6|6825
1623058260000|2021-06-07 09:31:00|15791.1|15787.1|15791.3|15787.3|15791.3|15787.3|15790.1|15786.1|1950
1623058270000|2021-06-07 09:31:10|15791.1|15787.1|15792.5|15788.5|15794.3|15790.3|15791.1|15787.1|4275
1623058280000|2021-06-07 09:31:20|15793.3|15789.3|15792.1|15788.1|15793.3|15789.3|15792.1|15788.1|2100
1623058290000|2021-06-07 09:31:30|15791.6|15787.6|15790.6|15786.6|15792.1|15788.1|15790.6|15786.6|2775
1623058300000|2021-06-07 09:31:40|15790.4|15786.4|15791.4|15787.4|15792.6|15788.6|15790.4|15786.4|4800
1623058310000|2021-06-07 09:31:50|15791.3|15787.3|15793.4|15789.4|15794|15790|15791.3|15787.3|7200
1623058320000|2021-06-07 09:32:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15792.4|15788.4|4725
1623058330000|2021-06-07 09:32:10|15793.4|15789.4|15792|15788|15793.4|15789.4|15790.9|15786.9|3300
1623058340000|2021-06-07 09:32:20|15793.7|15789.7|15795.5|15791.5|15795.5|15791.5|15793.5|15789.5|2625
1623058350000|2021-06-07 09:32:30|15795.8|15791.8|15795|15791|15795.8|15791.8|15795|15791|975
1623058360000|2021-06-07 09:32:40|15794.3|15790.3|15797.3|15793.3|15797.4|15793.4|15794.3|15790.3|2400
1623058370000|2021-06-07 09:32:50|15797.5|15793.5|15797.4|15793.4|15797.5|15793.5|15797.1|15793.1|1050
1623058380000|2021-06-07 09:33:00|15797.1|15793.1|15797.4|15793.4|15797.7|15793.7|15796.2|15792.2|1800
1623058390000|2021-06-07 09:33:10|15797.2|15793.2|15797.3|15793.3|15798.4|15794.4|15797.2|15793.2|2400
1623058400000|2021-06-07 09:33:20|15797.2|15793.2|15797.3|15793.3|15797.3|15793.3|15796.8|15792.8|1575
1623058410000|2021-06-07 09:33:30|15797.2|15793.2|15796.4|15792.4|15797.2|15793.2|15795.9|15791.9|3750
1623058420000|2021-06-07 09:33:40|15796.3|15792.3|15796.5|15792.5|15796.8|15792.8|15796.2|15792.2|300
1623058430000|2021-06-07 09:33:50|15796.1|15792.1|15796|15792|15796.3|15792.3|15796|15792|525
1623058440000|2021-06-07 09:34:00|15796.2|15792.2|15797.6|15793.6|15797.6|15793.6|15796.1|15792.1|2475
1623058450000|2021-06-07 09:34:10|15798|15794|15797.6|15793.6|15798|15794|15797.6|15793.6|225
1623058460000|2021-06-07 09:34:20|15797.1|15793.1|15796.4|15792.4|15797.1|15793.1|15796.2|15792.2|1050
1623058470000|2021-06-07 09:34:30|15796.6|15792.6|15797.7|15793.7|15797.8|15793.8|15796.5|15792.5|3000
1623058480000|2021-06-07 09:34:40|15797.8|15793.8|15798|15794|15798|15794|15797.7|15793.7|2925
1623058490000|2021-06-07 09:34:50|15798.6|15794.6|15798.4|15794.4|15799.4|15795.4|15797.7|15793.7|2400
1623058500000|2021-06-07 09:35:00|15799.1|15795.1|15797.5|15793.5|15799.1|15795.1|15797.5|15793.5|2325
1623058510000|2021-06-07 09:35:10|15797.6|15793.6|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|300
1623058520000|2021-06-07 09:35:20|15797.8|15793.8|15796.2|15792.2|15797.8|15793.8|15796.2|15792.2|1350
1623058530000|2021-06-07 09:35:30|15796.3|15792.3|15793.6|15789.6|15796.4|15792.4|15793.6|15789.6|2475
1623058540000|2021-06-07 09:35:40|15793.7|15789.7|15793.7|15789.7|15794.1|15790.1|15793.7|15789.7|675
1623058550000|2021-06-07 09:35:50|15792.9|15788.9|15792.1|15788.1|15793.3|15789.3|15791.6|15787.6|2850
1623058560000|2021-06-07 09:36:00|15792.2|15788.2|15790.1|15786.1|15792.4|15788.4|15790.1|15786.1|5700
1623058570000|2021-06-07 09:36:10|15789.8|15785.8|15789.3|15785.3|15790.3|15786.3|15789.3|15785.3|2100
1623058580000|2021-06-07 09:36:20|15790|15786|15789.5|15785.5|15790.3|15786.3|15789.1|15785.1|975
1623058590000|2021-06-07 09:36:30|15789.4|15785.4|15791.4|15787.4|15791.4|15787.4|15789.4|15785.4|900
1623058600000|2021-06-07 09:36:40|15791.5|15787.5|15791.6|15787.6|15791.6|15787.6|15791.4|15787.4|300
1623058610000|2021-06-07 09:36:50|15791.4|15787.4|15790.8|15786.8|15791.5|15787.5|15790.8|15786.8|2100
1623058620000|2021-06-07 09:37:00|15790.9|15786.9|15790.8|15786.8|15791.1|15787.1|15790.7|15786.7|975
1623058630000|2021-06-07 09:37:10|15790.7|15786.7|15791.4|15787.4|15791.4|15787.4|15790.7|15786.7|12825
1623058640000|2021-06-07 09:37:20|15791.1|15787.1|15791.6|15787.6|15791.7|15787.7|15791.1|15787.1|525
1623058650000|2021-06-07 09:37:30|15792.2|15788.2|15791.7|15787.7|15792.2|15788.2|15791.3|15787.3|2250
1623058660000|2021-06-07 09:37:40|15791.6|15787.6|15791.3|15787.3|15791.6|15787.6|15791.3|15787.3|600
1623058670000|2021-06-07 09:37:50|15792.2|15788.2|15791.7|15787.7|15792.2|15788.2|15791.3|15787.3|3900
1623058680000|2021-06-07 09:38:00|15791.6|15787.6|15791.1|15787.1|15791.9|15787.9|15791.1|15787.1|1425
1623058690000|2021-06-07 09:38:10|15792|15788|15791|15787|15792|15788|15791|15787|3075
1623058700000|2021-06-07 09:38:20|15791.4|15787.4|15790.8|15786.8|15791.6|15787.6|15790.8|15786.8|525
1623058710000|2021-06-07 09:38:30|15790.3|15786.3|15789.5|15785.5|15790.6|15786.6|15789.5|15785.5|2175
1623058720000|2021-06-07 09:38:40|15789.2|15785.2|15789.5|15785.5|15789.6|15785.6|15789.2|15785.2|1275
1623058730000|2021-06-07 09:38:50|15789.6|15785.6|15787.6|15783.6|15789.7|15785.7|15787.6|15783.6|4725
1623058740000|2021-06-07 09:39:00|15787.8|15783.8|15788.3|15784.3|15788.3|15784.3|15787.4|15783.4|3675
1623058750000|2021-06-07 09:39:10|15789.5|15785.5|15791.4|15787.4|15791.5|15787.5|15789.5|15785.5|2850
1623058760000|2021-06-07 09:39:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791|15787|6600
1623058770000|2021-06-07 09:39:30|15790.9|15786.9|15791|15787|15791.1|15787.1|15790.9|15786.9|3750
1623058780000|2021-06-07 09:39:40|15791.7|15787.7|15790.5|15786.5|15791.7|15787.7|15790.5|15786.5|3825
1623058790000|2021-06-07 09:39:50|15792|15788|15790.4|15786.4|15792|15788|15790.4|15786.4|6000
1623058800000|2021-06-07 09:40:00|15790.3|15786.3|15790.4|15786.4|15790.4|15786.4|15790.1|15786.1|5925
1623058810000|2021-06-07 09:40:10|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|1350
1623058820000|2021-06-07 09:40:20|15789.1|15785.1|15790|15786|15790.6|15786.6|15789.1|15785.1|4500
1623058830000|2021-06-07 09:40:30|15789.2|15785.2|15789.4|15785.4|15791|15787|15789.2|15785.2|6975
1623058840000|2021-06-07 09:40:40|15789.6|15785.6|15791.2|15787.2|15791.6|15787.6|15789.6|15785.6|4650
1623058850000|2021-06-07 09:40:50|15791.4|15787.4|15790.2|15786.2|15791.6|15787.6|15790.2|15786.2|3600
1623058860000|2021-06-07 09:41:00|15789.6|15785.6|15788.8|15784.8|15789.6|15785.6|15788|15784|11175
1623058870000|2021-06-07 09:41:10|15788.9|15784.9|15788.7|15784.7|15789.7|15785.7|15788.7|15784.7|1350
1623058880000|2021-06-07 09:41:20|15788.8|15784.8|15788.8|15784.8|15788.9|15784.9|15788.8|15784.8|750
1623058890000|2021-06-07 09:41:30|15789|15785|15787.3|15783.3|15789|15785|15787.3|15783.3|9975
1623058900000|2021-06-07 09:41:40|15787.2|15783.2|15786.6|15782.6|15787.2|15783.2|15786.4|15782.4|14400
1623058910000|2021-06-07 09:41:50|15786.7|15782.7|15787.1|15783.1|15787.1|15783.1|15786.7|15782.7|3750
1623058920000|2021-06-07 09:42:00|15787.6|15783.6|15786.7|15782.7|15787.6|15783.6|15786.7|15782.7|4650
1623058930000|2021-06-07 09:42:10|15786.8|15782.8|15786.4|15782.4|15786.8|15782.8|15786.4|15782.4|2025
1623058940000|2021-06-07 09:42:20|15786.1|15782.1|15785.7|15781.7|15786.1|15782.1|15784.2|15780.2|16425
1623058950000|2021-06-07 09:42:30|15786.2|15782.2|15785.5|15781.5|15786.3|15782.3|15785.5|15781.5|8325
1623058960000|2021-06-07 09:42:40|15785.6|15781.6|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2925
1623058970000|2021-06-07 09:42:50|15785.8|15781.8|15785.7|15781.7|15786.1|15782.1|15785.7|15781.7|3300
1623058980000|2021-06-07 09:43:00|15785.5|15781.5|15785.6|15781.6|15785.8|15781.8|15785.5|15781.5|5100
1623058990000|2021-06-07 09:43:10|15785.4|15781.4|15785.2|15781.2|15785.5|15781.5|15785.2|15781.2|6075
1623059000000|2021-06-07 09:43:20|15786.6|15782.6|15787.5|15783.5|15787.5|15783.5|15786.6|15782.6|5100
1623059010000|2021-06-07 09:43:30|15787.6|15783.6|15788.6|15784.6|15788.6|15784.6|15787.4|15783.4|3375
1623059020000|2021-06-07 09:43:40|15788.1|15784.1|15788.5|15784.5|15788.6|15784.6|15788.1|15784.1|900
1623059030000|2021-06-07 09:43:50|15788|15784|15788.7|15784.7|15788.7|15784.7|15788|15784|3525
1623059040000|2021-06-07 09:44:00|15788.6|15784.6|15786.5|15782.5|15788.6|15784.6|15786.5|15782.5|4125
1623059050000|2021-06-07 09:44:10|15787.2|15783.2|15787.1|15783.1|15787.2|15783.2|15786.4|15782.4|1650
1623059060000|2021-06-07 09:44:20|15787.6|15783.6|15787|15783|15787.7|15783.7|15787|15783|975
1623059070000|2021-06-07 09:44:30|15786.9|15782.9|15787.3|15783.3|15787.3|15783.3|15786.9|15782.9|600
1623059080000|2021-06-07 09:44:40|15787.5|15783.5|15787.6|15783.6|15787.6|15783.6|15787.3|15783.3|6000
1623059090000|2021-06-07 09:44:50|15787.7|15783.7|15787|15783|15787.7|15783.7|15787|15783|4125
1623059100000|2021-06-07 09:45:00|15786.9|15782.9|15786.4|15782.4|15786.9|15782.9|15786.4|15782.4|5700
1623059110000|2021-06-07 09:45:10|15786.2|15782.2|15785.4|15781.4|15786.2|15782.2|15785.4|15781.4|7350
1623059120000|2021-06-07 09:45:20|15785|15781|15784.3|15780.3|15785|15781|15784.3|15780.3|3675
1623059130000|2021-06-07 09:45:30|15784.8|15780.8|15784.5|15780.5|15784.9|15780.9|15784.4|15780.4|4425
1623059140000|2021-06-07 09:45:40|15785|15781|15784.9|15780.9|15785.6|15781.6|15784.8|15780.8|1950
1623059150000|2021-06-07 09:45:50|15784.6|15780.6|15784.3|15780.3|15785.3|15781.3|15783.8|15779.8|5175
1623059160000|2021-06-07 09:46:00|15784.5|15780.5|15783.3|15779.3|15784.5|15780.5|15783.3|15779.3|2850
1623059170000|2021-06-07 09:46:10|15783.5|15779.5|15783.2|15779.2|15783.5|15779.5|15783.2|15779.2|2025
1623059180000|2021-06-07 09:46:20|15783.4|15779.4|15783.8|15779.8|15783.8|15779.8|15783.4|15779.4|5175
1623059190000|2021-06-07 09:46:30|15784.5|15780.5|15784.6|15780.6|15784.6|15780.6|15784|15780|3525
1623059200000|2021-06-07 09:46:40|15784.5|15780.5|15783.6|15779.6|15784.5|15780.5|15783.1|15779.1|7800
1623059210000|2021-06-07 09:46:50|15782.9|15778.9|15782.3|15778.3|15782.9|15778.9|15782.3|15778.3|4650
1623059220000|2021-06-07 09:47:00|15782.2|15778.2|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|10425
1623059230000|2021-06-07 09:47:10|15782.2|15778.2|15782.5|15778.5|15782.7|15778.7|15782.2|15778.2|21150
1623059240000|2021-06-07 09:47:20|15782.8|15778.8|15783.4|15779.4|15783.8|15779.8|15782.8|15778.8|11850
1623059250000|2021-06-07 09:47:30|15783.3|15779.3|15783.9|15779.9|15783.9|15779.9|15783.3|15779.3|4500
1623059260000|2021-06-07 09:47:40|15784|15780|15784.6|15780.6|15784.7|15780.7|15784|15780|4575
1623059270000|2021-06-07 09:47:50|15784.5|15780.5|15784.6|15780.6|15784.8|15780.8|15784.5|15780.5|2475
1623059280000|2021-06-07 09:48:00|15784.3|15780.3|15784|15780|15784.3|15780.3|15784|15780|2925
1623059290000|2021-06-07 09:48:10|15784.1|15780.1|15784.2|15780.2|15784.3|15780.3|15784.1|15780.1|5100
1623059300000|2021-06-07 09:48:20|15783.8|15779.8|15783.6|15779.6|15783.8|15779.8|15783.3|15779.3|1200
1623059310000|2021-06-07 09:48:30|15783.5|15779.5|15783.3|15779.3|15783.6|15779.6|15783.3|15779.3|2850
1623059320000|2021-06-07 09:48:40|15783.2|15779.2|15783.6|15779.6|15783.6|15779.6|15782.7|15778.7|5175
1623059330000|2021-06-07 09:48:50|15783.5|15779.5|15782.9|15778.9|15783.5|15779.5|15782.7|15778.7|4575
1623059340000|2021-06-07 09:49:00|15783|15779|15783.4|15779.4|15783.5|15779.5|15782.8|15778.8|2550
1623059350000|2021-06-07 09:49:10|15783.5|15779.5|15783.4|15779.4|15783.7|15779.7|15783.1|15779.1|8925
1623059360000|2021-06-07 09:49:20|15783.3|15779.3|15783.4|15779.4|15783.6|15779.6|15783.2|15779.2|1275
1623059370000|2021-06-07 09:49:30|15783.3|15779.3|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|1200
1623059380000|2021-06-07 09:49:40|15783.8|15779.8|15782.9|15778.9|15783.8|15779.8|15782.8|15778.8|3525
1623059390000|2021-06-07 09:49:50|15782.8|15778.8|15783|15779|15783|15779|15782.6|15778.6|7500
1623059400000|2021-06-07 09:50:00|15782.9|15778.9|15783.6|15779.6|15783.8|15779.8|15782.8|15778.8|13425
1623059410000|2021-06-07 09:50:10|15783.5|15779.5|15784|15780|15784|15780|15783.5|15779.5|7200
1623059420000|2021-06-07 09:50:20|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|6375
1623059430000|2021-06-07 09:50:30|15785.4|15781.4|15785.6|15781.6|15785.9|15781.9|15785.4|15781.4|2250
1623059440000|2021-06-07 09:50:40|15785.4|15781.4|15784.6|15780.6|15785.7|15781.7|15784.3|15780.3|9075
1623059450000|2021-06-07 09:50:50|15784.7|15780.7|15784.6|15780.6|15784.7|15780.7|15784.6|15780.6|2250
1623059460000|2021-06-07 09:51:00|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15783.8|15779.8|6975
1623059470000|2021-06-07 09:51:10|15785.1|15781.1|15785.4|15781.4|15785.4|15781.4|15784.8|15780.8|7500
1623059480000|2021-06-07 09:51:20|15785.1|15781.1|15785.8|15781.8|15785.8|15781.8|15785.1|15781.1|5550
1623059490000|2021-06-07 09:51:30|15785.5|15781.5|15784.4|15780.4|15785.5|15781.5|15784.4|15780.4|3075
1623059500000|2021-06-07 09:51:40|15784.3|15780.3|15783.9|15779.9|15784.3|15780.3|15783.9|15779.9|3225
1623059510000|2021-06-07 09:51:50|15783.8|15779.8|15783.9|15779.9|15783.9|15779.9|15783.6|15779.6|2550
1623059520000|2021-06-07 09:52:00|15783.8|15779.8|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|6000
1623059530000|2021-06-07 09:52:10|15783.6|15779.6|15783.4|15779.4|15783.6|15779.6|15783.3|15779.3|4200
1623059540000|2021-06-07 09:52:20|15783.1|15779.1|15783.3|15779.3|15783.4|15779.4|15782.9|15778.9|3900
1623059550000|2021-06-07 09:52:30|15783.2|15779.2|15782.7|15778.7|15783.3|15779.3|15782.6|15778.6|6525
1623059560000|2021-06-07 09:52:40|15782.6|15778.6|15782.3|15778.3|15782.7|15778.7|15782.3|15778.3|5025
1623059570000|2021-06-07 09:52:50|15782.6|15778.6|15782.8|15778.8|15783.1|15779.1|15782.4|15778.4|3750
1623059580000|2021-06-07 09:53:00|15783.2|15779.2|15781.6|15777.6|15783.5|15779.5|15781.6|15777.6|4275
1623059590000|2021-06-07 09:53:10|15782.6|15778.6|15781.3|15777.3|15782.6|15778.6|15781.3|15777.3|5475
1623059600000|2021-06-07 09:53:20|15781.6|15777.6|15780.7|15776.7|15782|15778|15780.7|15776.7|14700
1623059610000|2021-06-07 09:53:30|15780.6|15776.6|15780.4|15776.4|15780.7|15776.7|15780.4|15776.4|8025
1623059620000|2021-06-07 09:53:40|15780.5|15776.5|15780.1|15776.1|15780.5|15776.5|15780|15776|6300
1623059630000|2021-06-07 09:53:50|15780.2|15776.2|15780.2|15776.2|15780.3|15776.3|15780.1|15776.1|6225
1623059640000|2021-06-07 09:54:00|15780.3|15776.3|15780.9|15776.9|15780.9|15776.9|15780.3|15776.3|2400
1623059650000|2021-06-07 09:54:10|15780.8|15776.8|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|3600
1623059660000|2021-06-07 09:54:20|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|7500
1623059670000|2021-06-07 09:54:30|15780.9|15776.9|15781.6|15777.6|15781.6|15777.6|15780.8|15776.8|3000
1623059680000|2021-06-07 09:54:40|15781.7|15777.7|15781.2|15777.2|15781.7|15777.7|15781.2|15777.2|5775
1623059690000|2021-06-07 09:54:50|15781.3|15777.3|15781.4|15777.4|15781.5|15777.5|15781.3|15777.3|8175
1623059700000|2021-06-07 09:55:00|15781.2|15777.2|15783.9|15779.9|15783.9|15779.9|15781|15777|22800
1623059710000|2021-06-07 09:55:10|15783.7|15779.7|15784.1|15780.1|15784.1|15780.1|15783.4|15779.4|9075
1623059720000|2021-06-07 09:55:20|15783.5|15779.5|15785|15781|15785|15781|15783.5|15779.5|3525
1623059730000|2021-06-07 09:55:30|15784.7|15780.7|15783.4|15779.4|15784.7|15780.7|15782.9|15778.9|12750
1623059740000|2021-06-07 09:55:40|15784.4|15780.4|15783.3|15779.3|15784.4|15780.4|15782.4|15778.4|7575
1623059750000|2021-06-07 09:55:50|15783.4|15779.4|15783.6|15779.6|15784|15780|15783.4|15779.4|1425
1623059760000|2021-06-07 09:56:00|15784.7|15780.7|15784.2|15780.2|15784.7|15780.7|15783.3|15779.3|3000
1623059770000|2021-06-07 09:56:10|15783.7|15779.7|15784.1|15780.1|15784.1|15780.1|15783.3|15779.3|900
1623059780000|2021-06-07 09:56:20|15784.4|15780.4|15784.6|15780.6|15785.2|15781.2|15784.4|15780.4|6900
1623059790000|2021-06-07 09:56:30|15784.7|15780.7|15784.9|15780.9|15785.3|15781.3|15784.7|15780.7|4200
1623059800000|2021-06-07 09:56:40|15784.8|15780.8|15784.5|15780.5|15784.8|15780.8|15784.4|15780.4|3975
1623059810000|2021-06-07 09:56:50|15785.2|15781.2|15784.8|15780.8|15785.4|15781.4|15784.8|15780.8|2625
1623059820000|2021-06-07 09:57:00|15785.5|15781.5|15784.7|15780.7|15785.5|15781.5|15784.6|15780.6|4575
1623059830000|2021-06-07 09:57:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|3375
1623059840000|2021-06-07 09:57:20|15784.4|15780.4|15784.8|15780.8|15784.9|15780.9|15784.4|15780.4|4350
1623059850000|2021-06-07 09:57:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3150
1623059860000|2021-06-07 09:57:40|15784.2|15780.2|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|6075
1623059870000|2021-06-07 09:57:50|15784.3|15780.3|15784.9|15780.9|15784.9|15780.9|15784.3|15780.3|6450
1623059880000|2021-06-07 09:58:00|15784.8|15780.8|15784.5|15780.5|15785.1|15781.1|15784.1|15780.1|5700
1623059890000|2021-06-07 09:58:10|15784.7|15780.7|15784.9|15780.9|15785.4|15781.4|15784.6|15780.6|7725
1623059900000|2021-06-07 09:58:20|15784.2|15780.2|15784|15780|15784.2|15780.2|15783.9|15779.9|2700
1623059910000|2021-06-07 09:58:30|15784.2|15780.2|15784.7|15780.7|15784.7|15780.7|15783.6|15779.6|7350
1623059920000|2021-06-07 09:58:40|15784.2|15780.2|15783.6|15779.6|15784.4|15780.4|15783.4|15779.4|5850
1623059930000|2021-06-07 09:58:50|15783.9|15779.9|15782.9|15778.9|15783.9|15779.9|15782.9|15778.9|5250
1623059940000|2021-06-07 09:59:00|15783.4|15779.4|15782.2|15778.2|15783.4|15779.4|15782.2|15778.2|8325
1623059950000|2021-06-07 09:59:10|15783.3|15779.3|15783.5|15779.5|15783.7|15779.7|15782.6|15778.6|5850
1623059960000|2021-06-07 09:59:20|15783.1|15779.1|15782.6|15778.6|15783.2|15779.2|15781.7|15777.7|12000
1623059970000|2021-06-07 09:59:30|15782.5|15778.5|15782.6|15778.6|15783.5|15779.5|15781.7|15777.7|11550
1623059980000|2021-06-07 09:59:40|15783.1|15779.1|15782.3|15778.3|15783.1|15779.1|15782|15778|7350
1623059990000|2021-06-07 09:59:50|15783.3|15779.3|15783.8|15779.8|15784|15780|15780.7|15776.7|9150
1623060000000|2021-06-07 10:00:00|15784.1|15780.1|15783.4|15779.4|15784.1|15780.1|15783.4|15779.4|14
1623060010000|2021-06-07 10:00:10|15783.1|15779.1|15782.9|15778.9|15783.1|15779.1|15782.9|15778.9|15
1623060020000|2021-06-07 10:00:20|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|5
1623060030000|2021-06-07 10:00:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.1|15779.1|3
1623060040000|2021-06-07 10:00:40|15783.1|15779.1|15781.9|15777.9|15783.4|15779.4|15781.9|15777.9|7
1623060050000|2021-06-07 10:00:50|15781.6|15777.6|15781.4|15777.4|15781.6|15777.6|15781.4|15777.4|5
1623060060000|2021-06-07 10:01:00|||||||||3
1623060070000|2021-06-07 10:01:10|||||||||4
1623060080000|2021-06-07 10:01:20|||||||||4
1623060090000|2021-06-07 10:01:30|15780.9|15776.9|15781.9|15777.9|15781.9|15777.9|15780.9|15776.9|9
1623060100000|2021-06-07 10:01:40|15782.1|15778.1|15781.9|15777.9|15782.1|15778.1|15781.9|15777.9|2
1623060110000|2021-06-07 10:01:50|15782.1|15778.1|15782.9|15778.9|15782.9|15778.9|15782.1|15778.1|4
1623060120000|2021-06-07 10:02:00|15783.1|15779.1|15777.6|15773.6|15783.4|15779.4|15777.6|15773.6|127
1623060130000|2021-06-07 10:02:10|15777.4|15773.4|15777.6|15773.6|15778.1|15774.1|15777.4|15773.4|6
1623060140000|2021-06-07 10:02:20|15777.4|15773.4|15777.1|15773.1|15779.4|15775.4|15776.9|15772.9|32
1623060150000|2021-06-07 10:02:30|15776.9|15772.9|15776.9|15772.9|15777.1|15773.1|15776.1|15772.1|19
1623060170000|2021-06-07 10:02:50|15777.1|15773.1|15778.6|15774.6|15779.4|15775.4|15777.1|15773.1|47
1623060180000|2021-06-07 10:03:00|15779.4|15775.4|15779.4|15775.4|15780.1|15776.1|15779.4|15775.4|8
1623060190000|2021-06-07 10:03:10|15779.6|15775.6|15781.9|15777.9|15781.9|15777.9|15779.4|15775.4|13
1623060200000|2021-06-07 10:03:20|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|2
1623060210000|2021-06-07 10:03:30|15783.4|15779.4|15780.9|15776.9|15783.6|15779.6|15780.9|15776.9|95
1623060220000|2021-06-07 10:03:40|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|0
1623060230000|2021-06-07 10:03:50|15780.1|15776.1|15778.4|15774.4|15780.1|15776.1|15778.4|15774.4|33
1623060240000|2021-06-07 10:04:00|15778.6|15774.6|15778.4|15774.4|15778.6|15774.6|15777.4|15773.4|16
1623060250000|2021-06-07 10:04:10|15778.6|15774.6|15778.4|15774.4|15778.6|15774.6|15778.4|15774.4|0
1623060260000|2021-06-07 10:04:20|15778.6|15774.6|15778.9|15774.9|15778.9|15774.9|15778.6|15774.6|3
1623060280000|2021-06-07 10:04:40|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623060290000|2021-06-07 10:04:50|15780.1|15776.1|15780.4|15776.4|15780.4|15776.4|15780.1|15776.1|3
1623060300000|2021-06-07 10:05:00|15780.6|15776.6|15781.9|15777.9|15782.1|15778.1|15780.6|15776.6|6
1623060340000|2021-06-07 10:05:40|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|3
1623060350000|2021-06-07 10:05:50|15781.4|15777.4|15780.9|15776.9|15781.4|15777.4|15780.4|15776.4|8
1623060360000|2021-06-07 10:06:00|15780.1|15776.1|15779.9|15775.9|15780.1|15776.1|15779.9|15775.9|2
1623060370000|2021-06-07 10:06:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|4
1623060380000|2021-06-07 10:06:20|15779.9|15775.9|15780.4|15776.4|15780.6|15776.6|15779.9|15775.9|2
1623060390000|2021-06-07 10:06:30|15779.4|15775.4|15779.1|15775.1|15779.4|15775.4|15778.9|15774.9|3
1623060400000|2021-06-07 10:06:40|15778.6|15774.6|15778.4|15774.4|15778.6|15774.6|15778.4|15774.4|2
1623060410000|2021-06-07 10:06:50|15778.1|15774.1|15776.6|15772.6|15778.4|15774.4|15776.6|15772.6|6
1623060420000|2021-06-07 10:07:00|15776.9|15772.9|15776.6|15772.6|15777.4|15773.4|15776.6|15772.6|7
1623060430000|2021-06-07 10:07:10|15776.9|15772.9|15773.9|15769.9|15776.9|15772.9|15773.9|15769.9|9
1623060440000|2021-06-07 10:07:20|15773.4|15769.4|15773.6|15769.6|15774.9|15770.9|15773.1|15769.1|9
1623060450000|2021-06-07 10:07:30|15773.4|15769.4|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|6
1623060460000|2021-06-07 10:07:40|||||||||5
1623060480000|2021-06-07 10:08:00|15773.1|15769.1|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|13
1623060490000|2021-06-07 10:08:10|15773.9|15769.9|15773.6|15769.6|15773.9|15769.9|15773.4|15769.4|7
1623060500000|2021-06-07 10:08:20|15773.4|15769.4|15771.9|15767.9|15773.4|15769.4|15771.6|15767.6|7
1623060510000|2021-06-07 10:08:30|15772.1|15768.1|15771.1|15767.1|15772.6|15768.6|15771.1|15767.1|9
1623060520000|2021-06-07 10:08:40|15770.9|15766.9|15771.6|15767.6|15771.9|15767.9|15770.4|15766.4|10
1623060530000|2021-06-07 10:08:50|15771.4|15767.4|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|0
1623060540000|2021-06-07 10:09:00|15772.4|15768.4|15775.6|15771.6|15775.6|15771.6|15772.4|15768.4|20
1623060550000|2021-06-07 10:09:10|15775.9|15771.9|15775.6|15771.6|15776.1|15772.1|15775.6|15771.6|0
1623060560000|2021-06-07 10:09:20|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|0
1623060580000|2021-06-07 10:09:40|15776.6|15772.6|15776.1|15772.1|15776.9|15772.9|15776.1|15772.1|6
1623060590000|2021-06-07 10:09:50|15775.9|15771.9|15775.1|15771.1|15775.9|15771.9|15774.9|15770.9|3
1623060600000|2021-06-07 10:10:00|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|4554545
1623060610000|2021-06-07 10:10:10|15783.1|15765.1|15783.8|15765.8|15783.8|15765.8|15783.1|15765.1|0
1623060630000|2021-06-07 10:10:30|15783.1|15765.1|15783.8|15765.8|15783.8|15765.8|15783.1|15765.1|0
1623060660000|2021-06-07 10:11:00|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623060670000|2021-06-07 10:11:10|15784.7|15766.7|15785.1|15767.1|15785.1|15767.1|15784.7|15766.7|0
1623060730000|2021-06-07 10:12:10|15784.7|15766.7|15784.4|15766.4|15784.7|15766.7|15783.8|15765.8|0
1623060740000|2021-06-07 10:12:20|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1623060750000|2021-06-07 10:12:30|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623060760000|2021-06-07 10:12:40|15784.7|15766.7|15785.1|15767.1|15785.1|15767.1|15784.7|15766.7|0
1623060770000|2021-06-07 10:12:50|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623060790000|2021-06-07 10:13:10|15784.7|15766.7|15784.7|15766.7|15785.1|15767.1|15784.7|15766.7|0
1623060800000|2021-06-07 10:13:20|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15784.4|15766.4|0
1623060810000|2021-06-07 10:13:30|15785.4|15767.4|15785.1|15767.1|15785.7|15767.7|15785.1|15767.1|0
1623060820000|2021-06-07 10:13:40|15785.4|15767.4|15785.7|15767.7|15785.7|15767.7|15785.4|15767.4|0
1623060840000|2021-06-07 10:14:00|15786|15768|15785.7|15767.7|15786|15768|15785.4|15767.4|0
1623060850000|2021-06-07 10:14:10|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1623060870000|2021-06-07 10:14:30|15785.7|15767.7|15785.4|15767.4|15785.7|15767.7|15785.1|15767.1|0
1623060880000|2021-06-07 10:14:40|15785.7|15767.7|15785.1|15767.1|15785.7|15767.7|15785.1|15767.1|0
1623060890000|2021-06-07 10:14:50|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623060910000|2021-06-07 10:15:10|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1623060930000|2021-06-07 10:15:30|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623060950000|2021-06-07 10:15:50|15784.1|15766.1|15784.1|15766.1|15784.4|15766.4|15783.8|15765.8|0
1623060960000|2021-06-07 10:16:00|15784.4|15766.4|15784.1|15766.1|15784.4|15766.4|15783.8|15765.8|0
1623060970000|2021-06-07 10:16:10|15783.8|15765.8|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1623060980000|2021-06-07 10:16:20|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1623060990000|2021-06-07 10:16:30|15784.1|15766.1|15783.8|15765.8|15784.1|15766.1|15783.8|15765.8|0
1623061000000|2021-06-07 10:16:40|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15784.1|15766.1|0
1623061010000|2021-06-07 10:16:50|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1623061020000|2021-06-07 10:17:00|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1623061040000|2021-06-07 10:17:20|15784.5|15766.5|15784.9|15766.9|15784.9|15766.9|15784.5|15766.5|0
1623061050000|2021-06-07 10:17:30|15784.5|15766.5|15784.2|15766.2|15784.5|15766.5|15784.2|15766.2|0
1623061070000|2021-06-07 10:17:50|15783.9|15765.9|15783.5|15765.5|15783.9|15765.9|15783.5|15765.5|0
1623061080000|2021-06-07 10:18:00|15783.2|15765.2|15782.9|15764.9|15783.2|15765.2|15782.9|15764.9|0
1623061090000|2021-06-07 10:18:10|15783.5|15765.5|15782.9|15764.9|15783.5|15765.5|15782.9|15764.9|0
1623061100000|2021-06-07 10:18:20|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|15782.9|15764.9|0
1623061110000|2021-06-07 10:18:30|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1623061120000|2021-06-07 10:18:40|15784.5|15766.5|15784.2|15766.2|15784.5|15766.5|15784.2|15766.2|0
1623061160000|2021-06-07 10:19:20|15784.9|15766.9|15784.2|15766.2|15784.9|15766.9|15784.2|15766.2|0
1623061170000|2021-06-07 10:19:30|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.5|15766.5|0
1623061190000|2021-06-07 10:19:50|15785.5|15767.5|15784.9|15766.9|15785.5|15767.5|15784.9|15766.9|0
1623061210000|2021-06-07 10:20:10|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1623061220000|2021-06-07 10:20:20|15786.2|15768.2|15785.5|15767.5|15786.2|15768.2|15785.5|15767.5|0
1623061240000|2021-06-07 10:20:40|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|0
1623061260000|2021-06-07 10:21:00|15785.8|15767.8|15785.5|15767.5|15785.8|15767.8|15785.5|15767.5|0
1623061270000|2021-06-07 10:21:10|15785.8|15767.8|15786.2|15768.2|15786.2|15768.2|15785.8|15767.8|0
1623061280000|2021-06-07 10:21:20|15785.8|15767.8|15785.5|15767.5|15786.2|15768.2|15785.5|15767.5|0
1623061290000|2021-06-07 10:21:30|15784.9|15766.9|15784.2|15766.2|15784.9|15766.9|15784.2|15766.2|0
1623061300000|2021-06-07 10:21:40|15784.5|15766.5|15784.2|15766.2|15784.9|15766.9|15784.2|15766.2|0
1623061310000|2021-06-07 10:21:50|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.5|15766.5|0
1623061320000|2021-06-07 10:22:00|15784.5|15766.5|15784.9|15766.9|15784.9|15766.9|15784.2|15766.2|0
1623061340000|2021-06-07 10:22:20|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.2|15767.2|0
1623061350000|2021-06-07 10:22:30|15786.2|15768.2|15785.5|15767.5|15786.2|15768.2|15785.5|15767.5|0
1623061400000|2021-06-07 10:23:20|15785.2|15767.2|15785.5|15767.5|15785.5|15767.5|15784.9|15766.9|0
1623061420000|2021-06-07 10:23:40|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|15785.8|15767.8|0
1623061430000|2021-06-07 10:23:50|15785.8|15767.8|15786.2|15768.2|15786.2|15768.2|15785.8|15767.8|0
1623061480000|2021-06-07 10:24:40|15785.8|15767.8|15786.2|15768.2|15786.2|15768.2|15785.8|15767.8|0
1623061490000|2021-06-07 10:24:50|15785.8|15767.8|15785.5|15767.5|15785.8|15767.8|15785.5|15767.5|0
1623061500000|2021-06-07 10:25:00|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|0
1623061520000|2021-06-07 10:25:20|15786.8|15768.8|15786.8|15768.8|15786.8|15768.8|15786.2|15768.2|0
1623061530000|2021-06-07 10:25:30|15786.5|15768.5|15786.8|15768.8|15786.8|15768.8|15786.5|15768.5|0
1623061550000|2021-06-07 10:25:50|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|0
1623061560000|2021-06-07 10:26:00|15786.5|15768.5|15786.2|15768.2|15786.5|15768.5|15786.2|15768.2|0
1623061570000|2021-06-07 10:26:10|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1623061590000|2021-06-07 10:26:30|15785.2|15767.2|15784.9|15766.9|15785.2|15767.2|15784.9|15766.9|0
1623061620000|2021-06-07 10:27:00|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1623061630000|2021-06-07 10:27:10|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1623061640000|2021-06-07 10:27:20|15784.2|15766.2|15784.9|15766.9|15784.9|15766.9|15784.2|15766.2|0
1623061660000|2021-06-07 10:27:40|15784.5|15766.5|15784.9|15766.9|15784.9|15766.9|15784.2|15766.2|0
1623061670000|2021-06-07 10:27:50|15784.2|15766.2|15783.5|15765.5|15784.2|15766.2|15783.5|15765.5|0
1623061680000|2021-06-07 10:28:00|15783.2|15765.2|15782.9|15764.9|15783.5|15765.5|15782.9|15764.9|0
1623061690000|2021-06-07 10:28:10|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|0
1623061700000|2021-06-07 10:28:20|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1623061710000|2021-06-07 10:28:30|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1623061720000|2021-06-07 10:28:40|15784.5|15766.5|15784.9|15766.9|15784.9|15766.9|15784.2|15766.2|0
1623061740000|2021-06-07 10:29:00|15785.8|15767.8|15785.5|15767.5|15786.2|15768.2|15785.5|15767.5|0
1623061750000|2021-06-07 10:29:10|15785.2|15767.2|15785.5|15767.5|15785.5|15767.5|15785.2|15767.2|0
1623061760000|2021-06-07 10:29:20|15786.2|15768.2|15785.5|15767.5|15786.2|15768.2|15785.5|15767.5|0
1623061770000|2021-06-07 10:29:30|15786.2|15768.2|15787.5|15769.5|15787.5|15769.5|15786.2|15768.2|0
1623061780000|2021-06-07 10:29:40|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|0
1623061790000|2021-06-07 10:29:50|15787.8|15769.8|15787.5|15769.5|15788.1|15770.1|15787.5|15769.5|0
1623061800000|2021-06-07 10:30:00|15788.1|15770.1|15786.8|15768.8|15788.1|15770.1|15786.8|15768.8|0
1623061810000|2021-06-07 10:30:10|15787.1|15769.1|15787.5|15769.5|15788.1|15770.1|15787.1|15769.1|0
1623061820000|2021-06-07 10:30:20|15787.8|15769.8|15787.5|15769.5|15788.1|15770.1|15787.5|15769.5|0
1623061830000|2021-06-07 10:30:30|15788.1|15770.1|15787.5|15769.5|15788.1|15770.1|15787.5|15769.5|0
1623061850000|2021-06-07 10:30:50|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|0
1623061860000|2021-06-07 10:31:00|15788.1|15770.1|15787.5|15769.5|15788.1|15770.1|15787.5|15769.5|0
1623061870000|2021-06-07 10:31:10|15787.1|15769.1|15787.1|15769.1|15787.5|15769.5|15787.1|15769.1|0
1623061880000|2021-06-07 10:31:20|15786.8|15768.8|15787.5|15769.5|15787.5|15769.5|15786.8|15768.8|0
1623061890000|2021-06-07 10:31:30|15788.1|15770.1|15789.4|15771.4|15789.4|15771.4|15788.1|15770.1|0
1623061900000|2021-06-07 10:31:40|15789.7|15771.7|15789.4|15771.4|15789.7|15771.7|15789.4|15771.4|0
1623061910000|2021-06-07 10:31:50|15789.1|15771.1|15788.8|15770.8|15789.1|15771.1|15788.8|15770.8|0
1623061920000|2021-06-07 10:32:00|15789.4|15771.4|15789.4|15771.4|15789.4|15771.4|15789.4|15771.4|0
1623061930000|2021-06-07 10:32:10|15789.1|15771.1|15789.4|15771.4|15789.4|15771.4|15788.8|15770.8|0
1623061960000|2021-06-07 10:32:40|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1623061970000|2021-06-07 10:32:50|15789.4|15771.4|15789.4|15771.4|15790.1|15772.1|15789.4|15771.4|0
1623061980000|2021-06-07 10:33:00|15788.8|15770.8|15789.4|15771.4|15789.4|15771.4|15788.8|15770.8|0
1623062020000|2021-06-07 10:33:40|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1623062030000|2021-06-07 10:33:50|15790.4|15772.4|15790.4|15772.4|15790.4|15772.4|15790.4|15772.4|0
1623062040000|2021-06-07 10:34:00|15790.1|15772.1|15790.7|15772.7|15790.7|15772.7|15790.1|15772.1|0
1623062050000|2021-06-07 10:34:10|15791.1|15773.1|15791.4|15773.4|15791.4|15773.4|15791.1|15773.1|0
1623062060000|2021-06-07 10:34:20|15792|15774|15792|15774|15792|15774|15792|15774|0
1623062100000|2021-06-07 10:35:00|15791.7|15773.7|15792|15774|15792|15774|15791.7|15773.7|0
1623062110000|2021-06-07 10:35:10|15791.7|15773.7|15792.7|15774.7|15792.7|15774.7|15791.7|15773.7|0
1623062120000|2021-06-07 10:35:20|15792|15774|15792|15774|15792|15774|15792|15774|0
1623062130000|2021-06-07 10:35:30|15791.7|15773.7|15791.4|15773.4|15792|15774|15791.4|15773.4|0
1623062140000|2021-06-07 10:35:40|15790.7|15772.7|15792|15774|15792|15774|15790.7|15772.7|0
1623062160000|2021-06-07 10:36:00|15791.7|15773.7|15792|15774|15792|15774|15791.7|15773.7|0
1623062170000|2021-06-07 10:36:10|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792|15774|0
1623062180000|2021-06-07 10:36:20|15792.4|15774.4|15792.4|15774.4|15792.7|15774.7|15792.4|15774.4|0
1623062190000|2021-06-07 10:36:30|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623062200000|2021-06-07 10:36:40|15792.4|15774.4|15792.7|15774.7|15792.7|15774.7|15792|15774|0
1623062210000|2021-06-07 10:36:50|15792.4|15774.4|15792.4|15774.4|15792.7|15774.7|15792.4|15774.4|0
1623062220000|2021-06-07 10:37:00|15792.7|15774.7|15792|15774|15792.7|15774.7|15792|15774|0
1623062230000|2021-06-07 10:37:10|15792.4|15774.4|15792|15774|15792.4|15774.4|15792|15774|0
1623062260000|2021-06-07 10:37:40|15792.4|15774.4|15792|15774|15792.7|15774.7|15792|15774|0
1623062280000|2021-06-07 10:38:00|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623062290000|2021-06-07 10:38:10|15792|15774|15791.4|15773.4|15792|15774|15791.4|15773.4|0
1623062300000|2021-06-07 10:38:20|15791.7|15773.7|15791.7|15773.7|15792|15774|15791.4|15773.4|0
1623062310000|2021-06-07 10:38:30|15792|15774|15792|15774|15792|15774|15792|15774|0
1623062320000|2021-06-07 10:38:40|15792.4|15774.4|15792.4|15774.4|15792.7|15774.7|15792|15774|0
1623062330000|2021-06-07 10:38:50|15792|15774|15792|15774|15792|15774|15792|15774|0
1623062340000|2021-06-07 10:39:00|15792.7|15774.7|15792|15774|15792.7|15774.7|15792|15774|0
1623062360000|2021-06-07 10:39:20|15792.4|15774.4|15792.7|15774.7|15793.4|15775.4|15792|15774|0
1623062400000|2021-06-07 10:40:00|15792|15774|15774.6|15770.6|15792.7|15774.7|15774.6|15770.6|0
1623062420000|2021-06-07 10:40:20|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|0
1623062470000|2021-06-07 10:41:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1
1623062480000|2021-06-07 10:41:20|15779.1|15775.1|15777.6|15773.6|15779.1|15775.1|15777.6|15773.6|2
1623062490000|2021-06-07 10:41:30|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|3
1623062500000|2021-06-07 10:41:40|||||||||1
1623062520000|2021-06-07 10:42:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1623062530000|2021-06-07 10:42:10|15780.6|15776.6|15782.1|15778.1|15782.1|15778.1|15780.6|15776.6|2
1623062540000|2021-06-07 10:42:20|15780.6|15776.6|15780.1|15776.1|15780.6|15776.6|15780.1|15776.1|5
1623062620000|2021-06-07 10:43:40|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623062630000|2021-06-07 10:43:50|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623062640000|2021-06-07 10:44:00|||||||||2
1623062650000|2021-06-07 10:44:10|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|1
1623062680000|2021-06-07 10:44:40|15783.1|15779.1|15782.1|15778.1|15783.1|15779.1|15782.1|15778.1|10
1623062690000|2021-06-07 10:44:50|||||||||4
1623062700000|2021-06-07 10:45:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|2
1623062720000|2021-06-07 10:45:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|8
1623062730000|2021-06-07 10:45:30|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|2
1623062790000|2021-06-07 10:46:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623063160000|2021-06-07 10:52:40|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|2
1623063170000|2021-06-07 10:52:50|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623063210000|2021-06-07 10:53:30|||||||||1
1623063220000|2021-06-07 10:53:40|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|2
1623063260000|2021-06-07 10:54:20|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623063290000|2021-06-07 10:54:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623063350000|2021-06-07 10:55:50|||||||||1
1623063410000|2021-06-07 10:56:50|||||||||1
1623063450000|2021-06-07 10:57:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623063470000|2021-06-07 10:57:50|15786.6|15782.6|15787.1|15783.1|15787.1|15783.1|15786.6|15782.6|2
1623063530000|2021-06-07 10:58:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1623063590000|2021-06-07 10:59:50|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1623063620000|2021-06-07 11:00:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1623063630000|2021-06-07 11:00:30|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|3
1623063690000|2021-06-07 11:01:30|||||||||2
1623063720000|2021-06-07 11:02:00|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|3
1623063730000|2021-06-07 11:02:10|||||||||19
1623063740000|2021-06-07 11:02:20|15790.1|15786.1|15788.6|15784.6|15790.1|15786.1|15788.6|15784.6|3
1623063750000|2021-06-07 11:02:30|||||||||16
1623063760000|2021-06-07 11:02:40|||||||||19
1623063790000|2021-06-07 11:03:10|15790.6|15786.6|15791.1|15787.1|15791.1|15787.1|15790.6|15786.6|11
1623063800000|2021-06-07 11:03:20|15792.6|15788.6|15793.1|15789.1|15793.1|15789.1|15792.6|15788.6|25
1623063810000|2021-06-07 11:03:30|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1623063820000|2021-06-07 11:03:40|15791.6|15787.6|15793.1|15789.1|15793.1|15789.1|15791.6|15787.6|24
1623063870000|2021-06-07 11:04:30|15793.6|15789.6|15796.6|15792.6|15797.1|15793.1|15793.6|15789.6|28
1623063880000|2021-06-07 11:04:40|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623063910000|2021-06-07 11:05:10|15796.6|15792.6|15798.1|15794.1|15798.1|15794.1|15796.6|15792.6|3
1623063920000|2021-06-07 11:05:20|15797.6|15793.6|15796.6|15792.6|15797.6|15793.6|15796.6|15792.6|4
1623063940000|2021-06-07 11:05:40|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623063950000|2021-06-07 11:05:50|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|3
1623063980000|2021-06-07 11:06:20|15797.1|15793.1|15797.6|15793.6|15797.6|15793.6|15797.1|15793.1|2
1623063990000|2021-06-07 11:06:30|||||||||1
1623064010000|2021-06-07 11:06:50|15798.6|15794.6|15800.1|15796.1|15800.1|15796.1|15798.6|15794.6|3
1623064030000|2021-06-07 11:07:10|||||||||12
1623064040000|2021-06-07 11:07:20|15801.1|15797.1|15802.1|15798.1|15802.1|15798.1|15801.1|15797.1|2
1623064160000|2021-06-07 11:09:20|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1623064180000|2021-06-07 11:09:40|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1623064230000|2021-06-07 11:10:30|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1623064240000|2021-06-07 11:10:40|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623064340000|2021-06-07 11:12:20|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|2
1623064360000|2021-06-07 11:12:40|||||||||1
1623064370000|2021-06-07 11:12:50|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|1
1623064390000|2021-06-07 11:13:10|||||||||1
1623064490000|2021-06-07 11:14:50|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|51
1623064510000|2021-06-07 11:15:10|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|3
1623064530000|2021-06-07 11:15:30|15795.6|15791.6|15795.1|15791.1|15795.6|15791.6|15795.1|15791.1|5
1623064550000|2021-06-07 11:15:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|13
1623064570000|2021-06-07 11:16:10|||||||||5
1623064590000|2021-06-07 11:16:30|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|3
1623064650000|2021-06-07 11:17:30|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|4
1623064670000|2021-06-07 11:17:50|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1623064730000|2021-06-07 11:18:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623064750000|2021-06-07 11:19:10|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|4
1623064760000|2021-06-07 11:19:20|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|7
1623064770000|2021-06-07 11:19:30|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1623064850000|2021-06-07 11:20:50|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|3
1623064880000|2021-06-07 11:21:20|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1623064910000|2021-06-07 11:21:50|15802.6|15798.6|15799.6|15795.6|15802.6|15798.6|15799.6|15795.6|3
1623064930000|2021-06-07 11:22:10|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1623064950000|2021-06-07 11:22:30|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623064970000|2021-06-07 11:22:50|15801.6|15797.6|15802.6|15798.6|15802.6|15798.6|15801.6|15797.6|2
1623064990000|2021-06-07 11:23:10|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623065010000|2021-06-07 11:23:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1623065030000|2021-06-07 11:23:50|15802.1|15798.1|15802.6|15798.6|15802.6|15798.6|15802.1|15798.1|2
1623065040000|2021-06-07 11:24:00|15800.1|15796.1|15798.6|15794.6|15800.1|15796.1|15798.6|15794.6|18
1623065050000|2021-06-07 11:24:10|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|3
1623065070000|2021-06-07 11:24:30|||||||||1
1623065080000|2021-06-07 11:24:40|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623065090000|2021-06-07 11:24:50|||||||||1
1623065160000|2021-06-07 11:26:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623065180000|2021-06-07 11:26:20|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623065200000|2021-06-07 11:26:40|15798.1|15794.1|15798.6|15794.6|15798.6|15794.6|15798.1|15794.1|4
1623065210000|2021-06-07 11:26:50|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1623065230000|2021-06-07 11:27:10|||||||||1
1623065260000|2021-06-07 11:27:40|||||||||1
1623065270000|2021-06-07 11:27:50|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|3
1623065290000|2021-06-07 11:28:10|||||||||1
1623065310000|2021-06-07 11:28:30|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623065330000|2021-06-07 11:28:50|||||||||1
1623065350000|2021-06-07 11:29:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1623065370000|2021-06-07 11:29:30|||||||||1
1623065380000|2021-06-07 11:29:40|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623065400000|2021-06-07 11:30:00|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623065430000|2021-06-07 11:30:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1623065440000|2021-06-07 11:30:40|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|1
1623065460000|2021-06-07 11:31:00|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623065480000|2021-06-07 11:31:20|||||||||1
1623065500000|2021-06-07 11:31:40|||||||||1
1623065520000|2021-06-07 11:32:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1623065540000|2021-06-07 11:32:20|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623065560000|2021-06-07 11:32:40|15800.1|15796.1|15801.6|15797.6|15801.6|15797.6|15800.1|15796.1|2
1623065570000|2021-06-07 11:32:50|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|3
1623065580000|2021-06-07 11:33:00|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1623065600000|2021-06-07 11:33:20|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623065620000|2021-06-07 11:33:40|||||||||1
1623065640000|2021-06-07 11:34:00|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|6
1623065650000|2021-06-07 11:34:10|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|5
1623065670000|2021-06-07 11:34:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|6
1623065690000|2021-06-07 11:34:50|15797.1|15793.1|15796.6|15792.6|15797.1|15793.1|15796.6|15792.6|7
1623065700000|2021-06-07 11:35:00|||||||||4
1623065710000|2021-06-07 11:35:10|15795.6|15791.6|15796.1|15792.1|15796.1|15792.1|15795.6|15791.6|8
1623065730000|2021-06-07 11:35:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1623065750000|2021-06-07 11:35:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|5
1623065760000|2021-06-07 11:36:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|14
1623065770000|2021-06-07 11:36:10|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|3
1623065780000|2021-06-07 11:36:20|||||||||11
1623065790000|2021-06-07 11:36:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1623065810000|2021-06-07 11:36:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|1
1623065820000|2021-06-07 11:37:00|15796.1|15792.1|15795.1|15791.1|15796.1|15792.1|15795.1|15791.1|10
1623065830000|2021-06-07 11:37:10|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623065870000|2021-06-07 11:37:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1623065910000|2021-06-07 11:38:30|||||||||1
1623065940000|2021-06-07 11:39:00|||||||||1
1623065960000|2021-06-07 11:39:20|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1623065970000|2021-06-07 11:39:30|||||||||1
1623065980000|2021-06-07 11:39:40|||||||||4
1623066070000|2021-06-07 11:41:10|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|23
1623066090000|2021-06-07 11:41:30|15796.6|15792.6|15797.6|15793.6|15797.6|15793.6|15796.6|15792.6|5
1623066110000|2021-06-07 11:41:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623066170000|2021-06-07 11:42:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1623066190000|2021-06-07 11:43:10|||||||||2
1623066200000|2021-06-07 11:43:20|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623066220000|2021-06-07 11:43:40|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623066260000|2021-06-07 11:44:20|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623066280000|2021-06-07 11:44:40|||||||||1
1623066300000|2021-06-07 11:45:00|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623066330000|2021-06-07 11:45:30|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623066430000|2021-06-07 11:47:10|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|2
1623066490000|2021-06-07 11:48:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1623066510000|2021-06-07 11:48:30|||||||||1
1623066530000|2021-06-07 11:48:50|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|5
1623066550000|2021-06-07 11:49:10|15803.1|15799.1|15802.6|15798.6|15803.1|15799.1|15802.6|15798.6|5
1623066610000|2021-06-07 11:50:10|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623066660000|2021-06-07 11:51:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1623066690000|2021-06-07 11:51:30|||||||||2
1623066700000|2021-06-07 11:51:40|15804.1|15800.1|15804.6|15800.6|15804.6|15800.6|15804.1|15800.1|5
1623066710000|2021-06-07 11:51:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|13
1623066720000|2021-06-07 11:52:00|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|17
1623066730000|2021-06-07 11:52:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|3
1623066740000|2021-06-07 11:52:20|||||||||28
1623066750000|2021-06-07 11:52:30|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|8
1623066760000|2021-06-07 11:52:40|||||||||1
1623066780000|2021-06-07 11:53:00|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|3
1623066790000|2021-06-07 11:53:10|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|11
1623066800000|2021-06-07 11:53:20|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|30
1623066820000|2021-06-07 11:53:40|||||||||2
1623066830000|2021-06-07 11:53:50|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|3
1623066840000|2021-06-07 11:54:00|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|1
1623066850000|2021-06-07 11:54:10|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|1
1623066920000|2021-06-07 11:55:20|15804.1|15800.1|15805.1|15801.1|15805.1|15801.1|15804.1|15800.1|4
1623066930000|2021-06-07 11:55:30|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|1
1623066940000|2021-06-07 11:55:40|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|1
1623066980000|2021-06-07 11:56:20|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|6
1623067040000|2021-06-07 11:57:20|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|1
1623067050000|2021-06-07 11:57:30|15806.6|15802.6|15808.1|15804.1|15808.1|15804.1|15806.6|15802.6|3
1623067060000|2021-06-07 11:57:40|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|2
1623067070000|2021-06-07 11:57:50|15808.6|15804.6|15810.1|15806.1|15810.1|15806.1|15808.6|15804.6|2
1623067100000|2021-06-07 11:58:20|15811.1|15807.1|15811.6|15807.6|15811.6|15807.6|15811.1|15807.1|9
1623067110000|2021-06-07 11:58:30|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|3
1623067120000|2021-06-07 11:58:40|15812.1|15808.1|15813.1|15809.1|15813.1|15809.1|15812.1|15808.1|3
1623067130000|2021-06-07 11:58:50|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|1
1623067140000|2021-06-07 11:59:00|15811.6|15807.6|15813.1|15809.1|15813.1|15809.1|15811.6|15807.6|9
1623067210000|2021-06-07 12:00:10|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|1
1623067220000|2021-06-07 12:00:20|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|6
1623067230000|2021-06-07 12:00:30|||||||||6
1623067250000|2021-06-07 12:00:50|||||||||10
1623067260000|2021-06-07 12:01:00|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|7
1623067280000|2021-06-07 12:01:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|6
1623067290000|2021-06-07 12:01:30|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|1
1623067310000|2021-06-07 12:01:50|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|2
1623067320000|2021-06-07 12:02:00|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|2
1623067330000|2021-06-07 12:02:10|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|6
1623067340000|2021-06-07 12:02:20|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1
1623067350000|2021-06-07 12:02:30|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|16
1623067370000|2021-06-07 12:02:50|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1
1623067380000|2021-06-07 12:03:00|15811.6|15807.6|15806.6|15802.6|15811.6|15807.6|15806.6|15802.6|20
1623067390000|2021-06-07 12:03:10|15805.1|15801.1|15803.1|15799.1|15805.1|15801.1|15803.1|15799.1|14
1623067400000|2021-06-07 12:03:20|15802.1|15798.1|15799.6|15795.6|15802.1|15798.1|15799.6|15795.6|17
1623067410000|2021-06-07 12:03:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623067420000|2021-06-07 12:03:40|15799.6|15795.6|15798.1|15794.1|15799.6|15795.6|15798.1|15794.1|4
1623067430000|2021-06-07 12:03:50|15797.1|15793.1|15794.6|15790.6|15797.1|15793.1|15794.6|15790.6|10
1623067440000|2021-06-07 12:04:00|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|29
1623067450000|2021-06-07 12:04:10|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|2
1623067470000|2021-06-07 12:04:30|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|3
1623067480000|2021-06-07 12:04:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|7
1623067500000|2021-06-07 12:05:00|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1623067540000|2021-06-07 12:05:40|15796.1|15792.1|15795.1|15791.1|15796.1|15792.1|15795.1|15791.1|4
1623067560000|2021-06-07 12:06:00|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623067590000|2021-06-07 12:06:30|15797.1|15793.1|15796.6|15792.6|15797.1|15793.1|15796.6|15792.6|4
1623067600000|2021-06-07 12:06:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623067610000|2021-06-07 12:06:50|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623067820000|2021-06-07 12:10:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1623067830000|2021-06-07 12:10:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1623067840000|2021-06-07 12:10:40|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1623067910000|2021-06-07 12:11:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|1
1623067930000|2021-06-07 12:12:10|15797.6|15793.6|15798.1|15794.1|15798.1|15794.1|15797.6|15793.6|3
1623067970000|2021-06-07 12:12:50|||||||||1
1623068000000|2021-06-07 12:13:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1623068400000|2021-06-07 12:20:00|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|3
1623068550000|2021-06-07 12:22:30|||||||||6
1623068600000|2021-06-07 12:23:20|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1623068730000|2021-06-07 12:25:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623068830000|2021-06-07 12:27:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1623068840000|2021-06-07 12:27:20|15801.1|15797.1|15802.1|15798.1|15802.1|15798.1|15801.1|15797.1|2
1623068890000|2021-06-07 12:28:10|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|3
1623068900000|2021-06-07 12:28:20|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1623068920000|2021-06-07 12:28:40|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|3
1623068930000|2021-06-07 12:28:50|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|1
1623069000000|2021-06-07 12:30:00|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|10
1623069100000|2021-06-07 12:31:40|15804.1|15800.1|15803.6|15799.6|15804.1|15800.1|15803.6|15799.6|11
1623069110000|2021-06-07 12:31:50|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|2
1623069120000|2021-06-07 12:32:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1623069200000|2021-06-07 12:33:20|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1623069470000|2021-06-07 12:37:50|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1623069530000|2021-06-07 12:38:50|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|1
1623069560000|2021-06-07 12:39:20|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1623069600000|2021-06-07 12:40:00|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|2
1623069660000|2021-06-07 12:41:00|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|1
1623069710000|2021-06-07 12:41:50|15811.6|15807.6|15810.1|15806.1|15811.6|15807.6|15810.1|15806.1|11
1623069790000|2021-06-07 12:43:10|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|2
1623069820000|2021-06-07 12:43:40|15809.1|15805.1|15809.6|15805.6|15809.6|15805.6|15809.1|15805.1|11
1623069830000|2021-06-07 12:43:50|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1623069950000|2021-06-07 12:45:50|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|1
1623069980000|2021-06-07 12:46:20|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1623069990000|2021-06-07 12:46:30|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1623070050000|2021-06-07 12:47:30|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|1
1623070260000|2021-06-07 12:51:00|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1623070510000|2021-06-07 12:55:10|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|8
1623070550000|2021-06-07 12:55:50|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|1
1623070560000|2021-06-07 12:56:00|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|5
1623070570000|2021-06-07 12:56:10|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|9
1623070590000|2021-06-07 12:56:30|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|5
1623070630000|2021-06-07 12:57:10|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1623070640000|2021-06-07 12:57:20|||||||||4
1623070660000|2021-06-07 12:57:40|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1623070670000|2021-06-07 12:57:50|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1623070680000|2021-06-07 12:58:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623070730000|2021-06-07 12:58:50|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|1
1623070900000|2021-06-07 13:01:40|15806.1|15802.1|15805.6|15801.6|15806.1|15802.1|15805.6|15801.6|3
1623070910000|2021-06-07 13:01:50|15807.1|15803.1|15808.1|15804.1|15808.1|15804.1|15807.1|15803.1|4
1623071160000|2021-06-07 13:06:00|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1623071290000|2021-06-07 13:08:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1623071330000|2021-06-07 13:08:50|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|2
1623071350000|2021-06-07 13:09:10|||||||||1
1623071360000|2021-06-07 13:09:20|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|5
1623071370000|2021-06-07 13:09:30|||||||||2
1623071410000|2021-06-07 13:10:10|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|3
1623071430000|2021-06-07 13:10:30|||||||||1
1623071440000|2021-06-07 13:10:40|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|1
1623071690000|2021-06-07 13:14:50|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|5
1623071760000|2021-06-07 13:16:00|15802.1|15798.1|15800.6|15796.6|15802.1|15798.1|15800.6|15796.6|4
1623071770000|2021-06-07 13:16:10|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623071880000|2021-06-07 13:18:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623071900000|2021-06-07 13:18:20|||||||||1
1623071920000|2021-06-07 13:18:40|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|10
1623071930000|2021-06-07 13:18:50|15795.6|15791.6|15793.1|15789.1|15795.6|15791.6|15793.1|15789.1|2
1623071940000|2021-06-07 13:19:00|||||||||2
1623071950000|2021-06-07 13:19:10|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1623071960000|2021-06-07 13:19:20|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|1
1623071970000|2021-06-07 13:19:30|||||||||3
1623071990000|2021-06-07 13:19:50|15794.1|15790.1|15793.6|15789.6|15794.1|15790.1|15793.6|15789.6|2
1623072010000|2021-06-07 13:20:10|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623072020000|2021-06-07 13:20:20|||||||||3
1623072030000|2021-06-07 13:20:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1623072040000|2021-06-07 13:20:40|||||||||2
1623072050000|2021-06-07 13:20:50|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1623072070000|2021-06-07 13:21:10|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1623072090000|2021-06-07 13:21:30|15793.6|15789.6|15792.6|15788.6|15793.6|15789.6|15792.6|15788.6|6
1623072110000|2021-06-07 13:21:50|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|2
1623072130000|2021-06-07 13:22:10|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1623072140000|2021-06-07 13:22:20|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623072150000|2021-06-07 13:22:30|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1623072160000|2021-06-07 13:22:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|2
1623072180000|2021-06-07 13:23:00|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1623072200000|2021-06-07 13:23:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|1
1623072220000|2021-06-07 13:23:40|||||||||1
1623072240000|2021-06-07 13:24:00|||||||||1
1623072260000|2021-06-07 13:24:20|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|2
1623072280000|2021-06-07 13:24:40|||||||||1
1623072290000|2021-06-07 13:24:50|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|8
1623072300000|2021-06-07 13:25:00|15793.1|15789.1|15791.6|15787.6|15793.1|15789.1|15791.6|15787.6|7
1623072310000|2021-06-07 13:25:10|15791.1|15787.1|15790.6|15786.6|15791.1|15787.1|15790.6|15786.6|3
1623072320000|2021-06-07 13:25:20|15790.1|15786.1|15788.1|15784.1|15790.1|15786.1|15788.1|15784.1|4
1623072340000|2021-06-07 13:25:40|15790.1|15786.1|15789.6|15785.6|15790.1|15786.1|15789.6|15785.6|8
1623072350000|2021-06-07 13:25:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|3
1623072360000|2021-06-07 13:26:00|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623072370000|2021-06-07 13:26:10|15787.6|15783.6|15787.1|15783.1|15787.6|15783.6|15787.1|15783.1|7
1623072380000|2021-06-07 13:26:20|15787.6|15783.6|15787.1|15783.1|15787.6|15783.6|15787.1|15783.1|4
1623072400000|2021-06-07 13:26:40|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623072410000|2021-06-07 13:26:50|15786.1|15782.1|15785.1|15781.1|15786.1|15782.1|15784.6|15780.6|5
1623072420000|2021-06-07 13:27:00|||||||||7
1623072430000|2021-06-07 13:27:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623072440000|2021-06-07 13:27:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|6
1623072450000|2021-06-07 13:27:30|15784.6|15780.6|15784.1|15780.1|15784.6|15780.6|15784.1|15780.1|4
1623072470000|2021-06-07 13:27:50|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.6|15778.6|2
1623072480000|2021-06-07 13:28:00|||||||||1
1623072490000|2021-06-07 13:28:10|15782.1|15778.1|15781.6|15777.6|15782.1|15778.1|15781.6|15777.6|6
1623072500000|2021-06-07 13:28:20|15782.1|15778.1|15781.1|15777.1|15782.1|15778.1|15781.1|15777.1|9
1623072510000|2021-06-07 13:28:30|15780.6|15776.6|15779.6|15775.6|15780.6|15776.6|15779.6|15775.6|3
1623072520000|2021-06-07 13:28:40|15780.1|15776.1|15779.6|15775.6|15780.1|15776.1|15779.6|15775.6|16
1623072530000|2021-06-07 13:28:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|13
1623072540000|2021-06-07 13:29:00|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.1|15775.1|3
1623072550000|2021-06-07 13:29:10|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|6
1623072560000|2021-06-07 13:29:20|15779.1|15775.1|15781.1|15777.1|15781.1|15777.1|15779.1|15775.1|12
1623072570000|2021-06-07 13:29:30|15779.6|15775.6|15782.1|15778.1|15782.1|15778.1|15779.6|15775.6|43
1623072580000|2021-06-07 13:29:40|15781.1|15777.1|15782.1|15778.1|15782.6|15778.6|15780.6|15776.6|23
1623072590000|2021-06-07 13:29:50|15781.6|15777.6|15781.6|15777.6|15782.1|15778.1|15781.6|15777.6|3
1623072600000|2021-06-07 13:30:00|15782.1|15778.1|15784.6|15780.6|15787.1|15783.1|15782.1|15778.1|19
1623072610000|2021-06-07 13:30:10|15785.1|15781.1|15790.1|15786.1|15790.1|15786.1|15785.1|15781.1|36
1623072620000|2021-06-07 13:30:20|15787.6|15783.6|15789.6|15785.6|15789.6|15785.6|15787.6|15783.6|5
1623072630000|2021-06-07 13:30:30|15787.6|15783.6|15786.1|15782.1|15787.6|15783.6|15786.1|15782.1|2
1623072640000|2021-06-07 13:30:40|15784.1|15780.1|15786.1|15782.1|15786.1|15782.1|15784.1|15780.1|6
1623072650000|2021-06-07 13:30:50|15782.6|15778.6|15783.6|15779.6|15784.1|15780.1|15782.6|15778.6|23
1623072660000|2021-06-07 13:31:00|15781.6|15777.6|15778.6|15774.6|15782.1|15778.1|15778.1|15774.1|46
1623072670000|2021-06-07 13:31:10|15779.6|15775.6|15779.1|15775.1|15779.6|15775.6|15779.1|15775.1|4
1623072680000|2021-06-07 13:31:20|15780.6|15776.6|15781.6|15777.6|15781.6|15777.6|15780.6|15776.6|6
1623072690000|2021-06-07 13:31:30|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1623072700000|2021-06-07 13:31:40|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|2
1623072710000|2021-06-07 13:31:50|15777.1|15773.1|15777.6|15773.6|15777.6|15773.6|15777.1|15773.1|6
1623072730000|2021-06-07 13:32:10|||||||||1
1623072740000|2021-06-07 13:32:20|15777.1|15773.1|15776.1|15772.1|15777.1|15773.1|15776.1|15772.1|8
1623072750000|2021-06-07 13:32:30|15775.1|15771.1|15775.6|15771.6|15775.6|15771.6|15775.1|15771.1|14
1623072760000|2021-06-07 13:32:40|15775.1|15771.1|15774.6|15770.6|15775.1|15771.1|15773.1|15769.1|5
1623072770000|2021-06-07 13:32:50|15775.1|15771.1|15774.6|15770.6|15775.6|15771.6|15774.6|15770.6|6
1623072780000|2021-06-07 13:33:00|15775.1|15771.1|15772.1|15768.1|15775.1|15771.1|15772.1|15768.1|30
1623072790000|2021-06-07 13:33:10|15772.6|15768.6|15771.1|15767.1|15772.6|15768.6|15771.1|15767.1|10
1623072800000|2021-06-07 13:33:20|15770.6|15766.6|15767.6|15763.6|15770.6|15766.6|15767.6|15763.6|16
1623072810000|2021-06-07 13:33:30|15768.1|15764.1|15766.6|15762.6|15769.6|15765.6|15766.6|15762.6|16
1623072820000|2021-06-07 13:33:40|15767.6|15763.6|15768.1|15764.1|15768.1|15764.1|15767.6|15763.6|6
1623072830000|2021-06-07 13:33:50|15768.6|15764.6|15768.6|15764.6|15769.6|15765.6|15767.1|15763.1|13
1623072840000|2021-06-07 13:34:00|15768.1|15764.1|15770.6|15766.6|15770.6|15766.6|15768.1|15764.1|6
1623072850000|2021-06-07 13:34:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|5
1623072860000|2021-06-07 13:34:20|15772.1|15768.1|15773.6|15769.6|15773.6|15769.6|15772.1|15768.1|11
1623072870000|2021-06-07 13:34:30|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|4
1623072880000|2021-06-07 13:34:40|15771.6|15767.6|15767.6|15763.6|15771.6|15767.6|15767.6|15763.6|12
1623072890000|2021-06-07 13:34:50|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.1|15764.1|8
1623072910000|2021-06-07 13:35:10|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623072920000|2021-06-07 13:35:20|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15771.1|15767.1|7
1623072930000|2021-06-07 13:35:30|15772.6|15768.6|15775.1|15771.1|15776.6|15772.6|15772.6|15768.6|9
1623072940000|2021-06-07 13:35:40|15775.6|15771.6|15777.6|15773.6|15777.6|15773.6|15775.6|15771.6|4
1623072950000|2021-06-07 13:35:50|15776.6|15772.6|15778.6|15774.6|15778.6|15774.6|15776.6|15772.6|5
1623072960000|2021-06-07 13:36:00|15779.6|15775.6|15780.6|15776.6|15780.6|15776.6|15779.6|15775.6|13
1623072970000|2021-06-07 13:36:10|15779.6|15775.6|15780.1|15776.1|15780.1|15776.1|15779.6|15775.6|6
1623072980000|2021-06-07 13:36:20|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623072990000|2021-06-07 13:36:30|15776.1|15772.1|15777.1|15773.1|15778.1|15774.1|15776.1|15772.1|6
1623073000000|2021-06-07 13:36:40|15776.6|15772.6|15777.6|15773.6|15777.6|15773.6|15776.6|15772.6|3
1623073010000|2021-06-07 13:36:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1623073020000|2021-06-07 13:37:00|15779.1|15775.1|15779.1|15775.1|15779.6|15775.6|15779.1|15775.1|6
1623073030000|2021-06-07 13:37:10|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|2
1623073040000|2021-06-07 13:37:20|15779.1|15775.1|15780.1|15776.1|15780.1|15776.1|15779.1|15775.1|2
1623073060000|2021-06-07 13:37:40|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|6
1623073080000|2021-06-07 13:38:00|15776.1|15772.1|15776.6|15772.6|15776.6|15772.6|15776.1|15772.1|2
1623073090000|2021-06-07 13:38:10|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1623073100000|2021-06-07 13:38:20|15776.6|15772.6|15774.6|15770.6|15776.6|15772.6|15774.6|15770.6|3
1623073110000|2021-06-07 13:38:30|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|2
1623073120000|2021-06-07 13:38:40|15774.1|15770.1|15771.6|15767.6|15774.1|15770.1|15771.6|15767.6|9
1623073130000|2021-06-07 13:38:50|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|6
1623073140000|2021-06-07 13:39:00|15767.1|15763.1|15768.6|15764.6|15768.6|15764.6|15767.1|15763.1|8
1623073150000|2021-06-07 13:39:10|15770.6|15766.6|15768.1|15764.1|15770.6|15766.6|15768.1|15764.1|3
1623073160000|2021-06-07 13:39:20|||||||||1
1623073170000|2021-06-07 13:39:30|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|6
1623073180000|2021-06-07 13:39:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623073190000|2021-06-07 13:39:50|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623073200000|2021-06-07 13:40:00|15768.6|15764.6|15767.6|15763.6|15768.6|15764.6|15766.6|15762.6|13
1623073210000|2021-06-07 13:40:10|15768.1|15764.1|15766.1|15762.1|15769.1|15765.1|15766.1|15762.1|14
1623073220000|2021-06-07 13:40:20|15765.6|15761.6|15767.6|15763.6|15767.6|15763.6|15765.6|15761.6|17
1623073230000|2021-06-07 13:40:30|15768.1|15764.1|15770.1|15766.1|15770.1|15766.1|15768.1|15764.1|9
1623073240000|2021-06-07 13:40:40|15768.6|15764.6|15771.1|15767.1|15771.1|15767.1|15768.6|15764.6|10
1623073250000|2021-06-07 13:40:50|15770.1|15766.1|15771.1|15767.1|15771.1|15767.1|15770.1|15766.1|2
1623073260000|2021-06-07 13:41:00|15770.1|15766.1|15771.6|15767.6|15771.6|15767.6|15770.1|15766.1|5
1623073270000|2021-06-07 13:41:10|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15772.1|15768.1|4
1623073280000|2021-06-07 13:41:20|15773.6|15769.6|15775.1|15771.1|15775.6|15771.6|15773.6|15769.6|7
1623073290000|2021-06-07 13:41:30|15773.6|15769.6|15772.1|15768.1|15773.6|15769.6|15772.1|15768.1|8
1623073300000|2021-06-07 13:41:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623073310000|2021-06-07 13:41:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|3
1623073320000|2021-06-07 13:42:00|||||||||1
1623073330000|2021-06-07 13:42:10|15770.6|15766.6|15769.6|15765.6|15770.6|15766.6|15769.6|15765.6|6
1623073340000|2021-06-07 13:42:20|15769.1|15765.1|15768.6|15764.6|15769.1|15765.1|15768.6|15764.6|3
1623073350000|2021-06-07 13:42:30|||||||||1
1623073360000|2021-06-07 13:42:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623073380000|2021-06-07 13:43:00|15768.1|15764.1|15769.1|15765.1|15769.1|15765.1|15768.1|15764.1|7
1623073390000|2021-06-07 13:43:10|15769.6|15765.6|15769.1|15765.1|15770.1|15766.1|15769.1|15765.1|18
1623073400000|2021-06-07 13:43:20|||||||||11
1623073410000|2021-06-07 13:43:30|15768.6|15764.6|15768.1|15764.1|15768.6|15764.6|15768.1|15764.1|3
1623073420000|2021-06-07 13:43:40|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|4
1623073430000|2021-06-07 13:43:50|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|3
1623073440000|2021-06-07 13:44:00|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|3
1623073450000|2021-06-07 13:44:10|15766.6|15762.6|15766.1|15762.1|15766.6|15762.6|15766.1|15762.1|5
1623073460000|2021-06-07 13:44:20|15765.6|15761.6|15765.1|15761.1|15765.6|15761.6|15764.6|15760.6|14
1623073470000|2021-06-07 13:44:30|15764.1|15760.1|15763.1|15759.1|15764.1|15760.1|15763.1|15759.1|13
1623073480000|2021-06-07 13:44:40|15764.6|15760.6|15765.1|15761.1|15765.1|15761.1|15764.6|15760.6|5
1623073490000|2021-06-07 13:44:50|||||||||1
1623073500000|2021-06-07 13:45:00|15763.1|15759.1|15764.1|15760.1|15764.1|15760.1|15763.1|15759.1|3
1623073510000|2021-06-07 13:45:10|15763.6|15759.6|15762.1|15758.1|15763.6|15759.6|15762.1|15758.1|6
1623073520000|2021-06-07 13:45:20|15760.6|15756.6|15757.6|15753.6|15761.1|15757.1|15757.6|15753.6|11
1623073530000|2021-06-07 13:45:30|15758.6|15754.6|15758.1|15754.1|15758.6|15754.6|15758.1|15754.1|3
1623073540000|2021-06-07 13:45:40|15759.6|15755.6|15760.1|15756.1|15760.1|15756.1|15759.6|15755.6|3
1623073550000|2021-06-07 13:45:50|15759.1|15755.1|15760.6|15756.6|15760.6|15756.6|15759.1|15755.1|3
1623073560000|2021-06-07 13:46:00|15763.1|15759.1|15760.1|15756.1|15763.1|15759.1|15760.1|15756.1|6
1623073580000|2021-06-07 13:46:20|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623073600000|2021-06-07 13:46:40|||||||||3
1623073610000|2021-06-07 13:46:50|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623073620000|2021-06-07 13:47:00|15760.1|15756.1|15762.1|15758.1|15762.1|15758.1|15760.1|15756.1|3
1623073630000|2021-06-07 13:47:10|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623073640000|2021-06-07 13:47:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|2
1623073650000|2021-06-07 13:47:30|15761.6|15757.6|15760.6|15756.6|15761.6|15757.6|15760.6|15756.6|3
1623073670000|2021-06-07 13:47:50|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623073690000|2021-06-07 13:48:10|||||||||1
1623073700000|2021-06-07 13:48:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|4
1623073710000|2021-06-07 13:48:30|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|6
1623073730000|2021-06-07 13:48:50|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1623073740000|2021-06-07 13:49:00|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|6
1623073750000|2021-06-07 13:49:10|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623073760000|2021-06-07 13:49:20|15763.1|15759.1|15763.6|15759.6|15763.6|15759.6|15763.1|15759.1|4
1623073770000|2021-06-07 13:49:30|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|4
1623073790000|2021-06-07 13:49:50|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623073800000|2021-06-07 13:50:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|3
1623073810000|2021-06-07 13:50:10|15765.1|15761.1|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|8
1623073820000|2021-06-07 13:50:20|15766.6|15762.6|15764.1|15760.1|15766.6|15762.6|15764.1|15760.1|9
1623073830000|2021-06-07 13:50:30|15762.1|15758.1|15761.6|15757.6|15762.1|15758.1|15761.6|15757.6|2
1623073840000|2021-06-07 13:50:40|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|2
1623073850000|2021-06-07 13:50:50|15761.6|15757.6|15761.1|15757.1|15761.6|15757.6|15761.1|15757.1|2
1623073860000|2021-06-07 13:51:00|15760.6|15756.6|15761.1|15757.1|15761.1|15757.1|15760.6|15756.6|3
1623073870000|2021-06-07 13:51:10|15760.6|15756.6|15759.6|15755.6|15761.1|15757.1|15759.6|15755.6|19
1623073880000|2021-06-07 13:51:20|15760.1|15756.1|15758.1|15754.1|15760.1|15756.1|15758.1|15754.1|4
1623073890000|2021-06-07 13:51:30|15757.1|15753.1|15757.6|15753.6|15757.6|15753.6|15757.1|15753.1|7
1623073900000|2021-06-07 13:51:40|15758.6|15754.6|15758.1|15754.1|15758.6|15754.6|15758.1|15754.1|4
1623073910000|2021-06-07 13:51:50|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|3
1623073920000|2021-06-07 13:52:00|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|2
1623073930000|2021-06-07 13:52:10|15758.1|15754.1|15755.6|15751.6|15758.1|15754.1|15755.6|15751.6|17
1623073940000|2021-06-07 13:52:20|15756.6|15752.6|15756.6|15752.6|15757.1|15753.1|15756.6|15752.6|14
1623073950000|2021-06-07 13:52:30|15755.1|15751.1|15753.1|15749.1|15755.1|15751.1|15753.1|15749.1|7
1623073960000|2021-06-07 13:52:40|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623073980000|2021-06-07 13:53:00|15751.1|15747.1|15751.6|15747.6|15754.6|15750.6|15751.1|15747.1|12
1623074000000|2021-06-07 13:53:20|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1623074010000|2021-06-07 13:53:30|15753.6|15749.6|15751.1|15747.1|15754.1|15750.1|15751.1|15747.1|5
1623074020000|2021-06-07 13:53:40|15750.1|15746.1|15752.6|15748.6|15752.6|15748.6|15750.1|15746.1|5
1623074030000|2021-06-07 13:53:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|2
1623074040000|2021-06-07 13:54:00|15752.6|15748.6|15752.1|15748.1|15752.6|15748.6|15752.1|15748.1|2
1623074050000|2021-06-07 13:54:10|15754.6|15750.6|15754.1|15750.1|15754.6|15750.6|15754.1|15750.1|7
1623074060000|2021-06-07 13:54:20|15752.1|15748.1|15753.1|15749.1|15753.6|15749.6|15752.1|15748.1|4
1623074070000|2021-06-07 13:54:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|2
1623074080000|2021-06-07 13:54:40|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1623074100000|2021-06-07 13:55:00|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623074110000|2021-06-07 13:55:10|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|3
1623074120000|2021-06-07 13:55:20|15754.1|15750.1|15756.1|15752.1|15756.1|15752.1|15754.1|15750.1|7
1623074130000|2021-06-07 13:55:30|15754.6|15750.6|15753.6|15749.6|15754.6|15750.6|15753.6|15749.6|5
1623074140000|2021-06-07 13:55:40|15755.1|15751.1|15754.6|15750.6|15755.1|15751.1|15753.1|15749.1|4
1623074150000|2021-06-07 13:55:50|15755.1|15751.1|15755.6|15751.6|15756.1|15752.1|15755.1|15751.1|13
1623074160000|2021-06-07 13:56:00|15756.1|15752.1|15755.6|15751.6|15756.1|15752.1|15755.1|15751.1|7
1623074170000|2021-06-07 13:56:10|15756.1|15752.1|15756.1|15752.1|15756.6|15752.6|15756.1|15752.1|6
1623074180000|2021-06-07 13:56:20|15757.1|15753.1|15757.6|15753.6|15757.6|15753.6|15757.1|15753.1|3
1623074190000|2021-06-07 13:56:30|15758.1|15754.1|15756.6|15752.6|15758.1|15754.1|15756.6|15752.6|5
1623074200000|2021-06-07 13:56:40|15756.1|15752.1|15755.1|15751.1|15756.1|15752.1|15754.1|15750.1|21
1623074210000|2021-06-07 13:56:50|15756.1|15752.1|15754.6|15750.6|15756.1|15752.1|15754.6|15750.6|6
1623074220000|2021-06-07 13:57:00|15753.6|15749.6|15754.6|15750.6|15755.6|15751.6|15753.6|15749.6|11
1623074230000|2021-06-07 13:57:10|15755.1|15751.1|15753.6|15749.6|15756.1|15752.1|15753.6|15749.6|7
1623074240000|2021-06-07 13:57:20|15754.6|15750.6|15755.1|15751.1|15755.6|15751.6|15754.6|15750.6|8
1623074250000|2021-06-07 13:57:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623074270000|2021-06-07 13:57:50|15752.1|15748.1|15752.6|15748.6|15752.6|15748.6|15752.1|15748.1|4
1623074280000|2021-06-07 13:58:00|15752.1|15748.1|15752.6|15748.6|15752.6|15748.6|15752.1|15748.1|4
1623074290000|2021-06-07 13:58:10|15751.6|15747.6|15752.1|15748.1|15752.1|15748.1|15751.6|15747.6|4
1623074300000|2021-06-07 13:58:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623074310000|2021-06-07 13:58:30|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1623074320000|2021-06-07 13:58:40|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|2
1623074330000|2021-06-07 13:58:50|15750.1|15746.1|15750.6|15746.6|15750.6|15746.6|15750.1|15746.1|4
1623074350000|2021-06-07 13:59:10|15753.6|15749.6|15754.6|15750.6|15754.6|15750.6|15753.6|15749.6|2
1623074360000|2021-06-07 13:59:20|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|3
1623074370000|2021-06-07 13:59:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|10
1623074380000|2021-06-07 13:59:40|15757.1|15753.1|15755.1|15751.1|15757.1|15753.1|15755.1|15751.1|2
1623074390000|2021-06-07 13:59:50|15757.6|15753.6|15755.6|15751.6|15757.6|15753.6|15755.6|15751.6|3
1623074400000|2021-06-07 14:00:00|15757.6|15753.6|15755.6|15751.6|15757.6|15753.6|15755.6|15751.6|7
1623074410000|2021-06-07 14:00:10|15755.1|15751.1|15752.1|15748.1|15755.1|15751.1|15752.1|15748.1|12
1623074420000|2021-06-07 14:00:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623074430000|2021-06-07 14:00:30|||||||||2
1623074440000|2021-06-07 14:00:40|15751.6|15747.6|15750.1|15746.1|15751.6|15747.6|15750.1|15746.1|5
1623074450000|2021-06-07 14:00:50|15748.6|15744.6|15752.1|15748.1|15752.1|15748.1|15748.6|15744.6|13
1623074460000|2021-06-07 14:01:00|15750.6|15746.6|15749.6|15745.6|15750.6|15746.6|15749.1|15745.1|5
1623074480000|2021-06-07 14:01:20|15751.6|15747.6|15748.1|15744.1|15751.6|15747.6|15748.1|15744.1|4
1623074490000|2021-06-07 14:01:30|15749.1|15745.1|15743.6|15739.6|15749.1|15745.1|15743.6|15739.6|8
1623074500000|2021-06-07 14:01:40|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15743.1|15739.1|10
1623074510000|2021-06-07 14:01:50|15745.1|15741.1|15742.1|15738.1|15745.1|15741.1|15742.1|15738.1|6
1623074520000|2021-06-07 14:02:00|15742.6|15738.6|15744.1|15740.1|15744.1|15740.1|15742.6|15738.6|14
1623074530000|2021-06-07 14:02:10|15747.1|15743.1|15743.6|15739.6|15747.1|15743.1|15743.1|15739.1|5
1623074540000|2021-06-07 14:02:20|15744.6|15740.6|15746.6|15742.6|15746.6|15742.6|15744.1|15740.1|6
1623074560000|2021-06-07 14:02:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623074570000|2021-06-07 14:02:50|15747.1|15743.1|15748.1|15744.1|15748.1|15744.1|15747.1|15743.1|4
1623074580000|2021-06-07 14:03:00|15750.1|15746.1|15752.1|15748.1|15752.1|15748.1|15750.1|15746.1|2
1623074590000|2021-06-07 14:03:10|15751.6|15747.6|15750.6|15746.6|15751.6|15747.6|15750.6|15746.6|2
1623074600000|2021-06-07 14:03:20|||||||||2
1623074610000|2021-06-07 14:03:30|15752.1|15748.1|15750.1|15746.1|15752.1|15748.1|15750.1|15746.1|2
1623074620000|2021-06-07 14:03:40|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623074630000|2021-06-07 14:03:50|||||||||1
1623074650000|2021-06-07 14:04:10|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623074660000|2021-06-07 14:04:20|||||||||2
1623074670000|2021-06-07 14:04:30|15749.6|15745.6|15749.1|15745.1|15749.6|15745.6|15749.1|15745.1|2
1623074680000|2021-06-07 14:04:40|15748.1|15744.1|15747.1|15743.1|15748.1|15744.1|15747.1|15743.1|2
1623074690000|2021-06-07 14:04:50|15746.6|15742.6|15746.1|15742.1|15746.6|15742.6|15746.1|15742.1|3
1623074700000|2021-06-07 14:05:00|15745.6|15741.6|15746.1|15742.1|15746.1|15742.1|15745.6|15741.6|3
1623074710000|2021-06-07 14:05:10|15746.6|15742.6|15745.1|15741.1|15747.1|15743.1|15745.1|15741.1|24
1623074720000|2021-06-07 14:05:20|15744.6|15740.6|15745.6|15741.6|15745.6|15741.6|15744.6|15740.6|3
1623074730000|2021-06-07 14:05:30|15744.6|15740.6|15746.6|15742.6|15747.6|15743.6|15744.6|15740.6|10
1623074740000|2021-06-07 14:05:40|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|6
1623074750000|2021-06-07 14:05:50|15748.1|15744.1|15746.6|15742.6|15748.1|15744.1|15746.6|15742.6|2
1623074760000|2021-06-07 14:06:00|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1623074770000|2021-06-07 14:06:10|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|1
1623074790000|2021-06-07 14:06:30|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623074800000|2021-06-07 14:06:40|15748.6|15744.6|15747.1|15743.1|15748.6|15744.6|15747.1|15743.1|26
1623074810000|2021-06-07 14:06:50|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|1
1623074820000|2021-06-07 14:07:00|15747.6|15743.6|15749.6|15745.6|15749.6|15745.6|15747.6|15743.6|5
1623074830000|2021-06-07 14:07:10|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15751.1|15747.1|4
1623074840000|2021-06-07 14:07:20|15752.6|15748.6|15753.6|15749.6|15753.6|15749.6|15752.6|15748.6|7
1623074850000|2021-06-07 14:07:30|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|8
1623074860000|2021-06-07 14:07:40|||||||||10
1623074870000|2021-06-07 14:07:50|15755.6|15751.6|15758.1|15754.1|15758.1|15754.1|15755.6|15751.6|5
1623074880000|2021-06-07 14:08:00|15757.6|15753.6|15758.6|15754.6|15758.6|15754.6|15756.6|15752.6|18
1623074890000|2021-06-07 14:08:10|||||||||1
1623074900000|2021-06-07 14:08:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623074910000|2021-06-07 14:08:30|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623074920000|2021-06-07 14:08:40|||||||||5
1623074930000|2021-06-07 14:08:50|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623074940000|2021-06-07 14:09:00|15758.1|15754.1|15757.1|15753.1|15758.1|15754.1|15757.1|15753.1|2
1623074950000|2021-06-07 14:09:10|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|5
1623074960000|2021-06-07 14:09:20|15755.6|15751.6|15754.1|15750.1|15756.6|15752.6|15754.1|15750.1|7
1623074970000|2021-06-07 14:09:30|15753.6|15749.6|15752.6|15748.6|15753.6|15749.6|15752.6|15748.6|4
1623074980000|2021-06-07 14:09:40|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623074990000|2021-06-07 14:09:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623075010000|2021-06-07 14:10:10|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623075020000|2021-06-07 14:10:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623075050000|2021-06-07 14:10:50|15755.6|15751.6|15755.1|15751.1|15755.6|15751.6|15755.1|15751.1|4
1623075060000|2021-06-07 14:11:00|15753.6|15749.6|15753.1|15749.1|15753.6|15749.6|15753.1|15749.1|6
1623075070000|2021-06-07 14:11:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|5
1623075080000|2021-06-07 14:11:20|15752.1|15748.1|15753.1|15749.1|15753.1|15749.1|15752.1|15748.1|2
1623075090000|2021-06-07 14:11:30|15751.6|15747.6|15752.6|15748.6|15752.6|15748.6|15751.6|15747.6|5
1623075110000|2021-06-07 14:11:50|||||||||2
1623075120000|2021-06-07 14:12:00|15753.1|15749.1|15751.6|15747.6|15753.1|15749.1|15751.6|15747.6|7
1623075140000|2021-06-07 14:12:20|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15750.6|15746.6|4
1623075180000|2021-06-07 14:13:00|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|3
1623075190000|2021-06-07 14:13:10|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|2
1623075200000|2021-06-07 14:13:20|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|2
1623075210000|2021-06-07 14:13:30|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|2
1623075220000|2021-06-07 14:13:40|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|10
1623075240000|2021-06-07 14:14:00|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1623075250000|2021-06-07 14:14:10|||||||||1
1623075260000|2021-06-07 14:14:20|15754.1|15750.1|15756.1|15752.1|15756.1|15752.1|15754.1|15750.1|2
1623075270000|2021-06-07 14:14:30|15757.1|15753.1|15756.6|15752.6|15757.1|15753.1|15754.6|15750.6|5
1623075280000|2021-06-07 14:14:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623075290000|2021-06-07 14:14:50|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|2
1623075300000|2021-06-07 14:15:00|||||||||1
1623075310000|2021-06-07 14:15:10|15754.6|15750.6|15754.1|15750.1|15754.6|15750.6|15752.1|15748.1|13
1623075320000|2021-06-07 14:15:20|15755.1|15751.1|15752.6|15748.6|15755.1|15751.1|15752.6|15748.6|3
1623075330000|2021-06-07 14:15:30|15753.1|15749.1|15754.6|15750.6|15754.6|15750.6|15753.1|15749.1|3
1623075340000|2021-06-07 14:15:40|15755.1|15751.1|15757.6|15753.6|15757.6|15753.6|15755.1|15751.1|10
1623075350000|2021-06-07 14:15:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15755.1|15751.1|4
1623075360000|2021-06-07 14:16:00|15753.6|15749.6|15754.1|15750.1|15754.1|15750.1|15753.6|15749.6|5
1623075370000|2021-06-07 14:16:10|15754.6|15750.6|15756.6|15752.6|15756.6|15752.6|15754.6|15750.6|3
1623075380000|2021-06-07 14:16:20|15755.6|15751.6|15754.6|15750.6|15756.6|15752.6|15754.6|15750.6|6
1623075400000|2021-06-07 14:16:40|15756.6|15752.6|15755.6|15751.6|15756.6|15752.6|15755.6|15751.6|6
1623075410000|2021-06-07 14:16:50|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15754.6|15750.6|7
1623075420000|2021-06-07 14:17:00|15755.6|15751.6|15756.6|15752.6|15756.6|15752.6|15755.6|15751.6|2
1623075430000|2021-06-07 14:17:10|15754.6|15750.6|15756.1|15752.1|15756.1|15752.1|15754.6|15750.6|3
1623075440000|2021-06-07 14:17:20|15754.1|15750.1|15756.1|15752.1|15756.1|15752.1|15754.1|15750.1|4
1623075450000|2021-06-07 14:17:30|15755.6|15751.6|15758.6|15754.6|15758.6|15754.6|15755.6|15751.6|6
1623075470000|2021-06-07 14:17:50|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623075480000|2021-06-07 14:18:00|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623075490000|2021-06-07 14:18:10|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623075500000|2021-06-07 14:18:20|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15756.6|15752.6|6
1623075510000|2021-06-07 14:18:30|15756.6|15752.6|15757.6|15753.6|15757.6|15753.6|15756.1|15752.1|6
1623075520000|2021-06-07 14:18:40|15759.1|15755.1|15759.6|15755.6|15759.6|15755.6|15759.1|15755.1|2
1623075530000|2021-06-07 14:18:50|15760.6|15756.6|15762.1|15758.1|15762.1|15758.1|15760.1|15756.1|5
1623075540000|2021-06-07 14:19:00|15762.6|15758.6|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|3
1623075550000|2021-06-07 14:19:10|15758.6|15754.6|15758.1|15754.1|15758.6|15754.6|15758.1|15754.1|4
1623075560000|2021-06-07 14:19:20|15757.6|15753.6|15758.1|15754.1|15758.1|15754.1|15757.6|15753.6|2
1623075570000|2021-06-07 14:19:30|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|5
1623075580000|2021-06-07 14:19:40|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15756.6|15752.6|13
1623075590000|2021-06-07 14:19:50|15758.1|15754.1|15759.1|15755.1|15759.1|15755.1|15758.1|15754.1|5
1623075600000|2021-06-07 14:20:00|15757.6|15753.6|15758.1|15754.1|15758.1|15754.1|15757.6|15753.6|3
1623075620000|2021-06-07 14:20:20|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|3
1623075630000|2021-06-07 14:20:30|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|3
1623075640000|2021-06-07 14:20:40|15759.6|15755.6|15759.6|15755.6|15761.1|15757.1|15759.6|15755.6|4
1623075650000|2021-06-07 14:20:50|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623075670000|2021-06-07 14:21:10|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|2
1623075680000|2021-06-07 14:21:20|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623075720000|2021-06-07 14:22:00|15761.1|15757.1|15760.1|15756.1|15761.1|15757.1|15760.1|15756.1|11
1623075730000|2021-06-07 14:22:10|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623075740000|2021-06-07 14:22:20|15760.1|15756.1|15757.6|15753.6|15760.1|15756.1|15757.6|15753.6|14
1623075750000|2021-06-07 14:22:30|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1623075780000|2021-06-07 14:23:00|15758.1|15754.1|15757.1|15753.1|15758.1|15754.1|15757.1|15753.1|3
1623075800000|2021-06-07 14:23:20|15756.6|15752.6|15756.1|15752.1|15756.6|15752.6|15756.1|15752.1|2
1623075810000|2021-06-07 14:23:30|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|4
1623075820000|2021-06-07 14:23:40|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623075880000|2021-06-07 14:24:40|||||||||1
1623075900000|2021-06-07 14:25:00|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|3
1623075930000|2021-06-07 14:25:30|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623075940000|2021-06-07 14:25:40|15760.6|15756.6|15760.1|15756.1|15760.6|15756.6|15760.1|15756.1|4
1623075950000|2021-06-07 14:25:50|||||||||9
1623075960000|2021-06-07 14:26:00|||||||||1
1623075980000|2021-06-07 14:26:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|3
1623076010000|2021-06-07 14:26:50|15756.1|15752.1|15758.1|15754.1|15758.6|15754.6|15756.1|15752.1|17
1623076040000|2021-06-07 14:27:20|15757.1|15753.1|15756.6|15752.6|15757.1|15753.1|15756.6|15752.6|2
1623076070000|2021-06-07 14:27:50|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623076080000|2021-06-07 14:28:00|15753.6|15749.6|15754.6|15750.6|15754.6|15750.6|15753.6|15749.6|2
1623076100000|2021-06-07 14:28:20|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|2
1623076120000|2021-06-07 14:28:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1623076130000|2021-06-07 14:28:50|15755.6|15751.6|15757.1|15753.1|15757.1|15753.1|15755.6|15751.6|8
1623076140000|2021-06-07 14:29:00|||||||||5
1623076150000|2021-06-07 14:29:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623076160000|2021-06-07 14:29:20|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|3
1623076170000|2021-06-07 14:29:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|3
1623076180000|2021-06-07 14:29:40|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1623076190000|2021-06-07 14:29:50|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|2
1623076210000|2021-06-07 14:30:10|||||||||1
1623076220000|2021-06-07 14:30:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.1|15749.1|6
1623076230000|2021-06-07 14:30:30|15753.1|15749.1|15752.6|15748.6|15753.1|15749.1|15752.6|15748.6|5
1623076240000|2021-06-07 14:30:40|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623076250000|2021-06-07 14:30:50|15752.1|15748.1|15755.6|15751.6|15755.6|15751.6|15752.1|15748.1|13
1623076260000|2021-06-07 14:31:00|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1623076270000|2021-06-07 14:31:10|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|2
1623076280000|2021-06-07 14:31:20|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1623076290000|2021-06-07 14:31:30|15752.1|15748.1|15752.6|15748.6|15752.6|15748.6|15751.1|15747.1|6
1623076300000|2021-06-07 14:31:40|15750.6|15746.6|15753.1|15749.1|15753.6|15749.6|15750.6|15746.6|12
1623076310000|2021-06-07 14:31:50|15756.1|15752.1|15757.1|15753.1|15757.1|15753.1|15756.1|15752.1|8
1623076320000|2021-06-07 14:32:00|15757.6|15753.6|15760.6|15756.6|15760.6|15756.6|15757.6|15753.6|8
1623076330000|2021-06-07 14:32:10|15761.1|15757.1|15760.6|15756.6|15761.6|15757.6|15759.6|15755.6|10
1623076340000|2021-06-07 14:32:20|||||||||2
1623076350000|2021-06-07 14:32:30|15761.1|15757.1|15763.1|15759.1|15763.1|15759.1|15761.1|15757.1|8
1623076360000|2021-06-07 14:32:40|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|3
1623076370000|2021-06-07 14:32:50|15763.6|15759.6|15764.6|15760.6|15765.1|15761.1|15763.6|15759.6|15
1623076380000|2021-06-07 14:33:00|15765.1|15761.1|15766.6|15762.6|15767.1|15763.1|15764.6|15760.6|6
1623076410000|2021-06-07 14:33:30|15763.1|15759.1|15761.6|15757.6|15763.1|15759.1|15761.6|15757.6|11
1623076440000|2021-06-07 14:34:00|15762.1|15758.1|15761.1|15757.1|15762.1|15758.1|15761.1|15757.1|3
1623076450000|2021-06-07 14:34:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|3
1623076480000|2021-06-07 14:34:40|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1623076500000|2021-06-07 14:35:00|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15757.1|15753.1|7
1623076540000|2021-06-07 14:35:40|15759.1|15755.1|15758.1|15754.1|15759.1|15755.1|15758.1|15754.1|2
1623076560000|2021-06-07 14:36:00|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|4
1623076580000|2021-06-07 14:36:20|15760.1|15756.1|15761.1|15757.1|15761.1|15757.1|15760.1|15756.1|2
1623076590000|2021-06-07 14:36:30|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|3
1623076600000|2021-06-07 14:36:40|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623076610000|2021-06-07 14:36:50|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623076630000|2021-06-07 14:37:10|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|3
1623076640000|2021-06-07 14:37:20|15764.1|15760.1|15767.1|15763.1|15767.1|15763.1|15764.1|15760.1|5
1623076650000|2021-06-07 14:37:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623076660000|2021-06-07 14:37:40|15769.6|15765.6|15766.6|15762.6|15769.6|15765.6|15766.6|15762.6|11
1623076670000|2021-06-07 14:37:50|15767.6|15763.6|15768.1|15764.1|15768.1|15764.1|15767.6|15763.6|4
1623076690000|2021-06-07 14:38:10|||||||||1
1623076710000|2021-06-07 14:38:30|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|5
1623076730000|2021-06-07 14:38:50|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623076740000|2021-06-07 14:39:00|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623076750000|2021-06-07 14:39:10|15765.6|15761.6|15765.1|15761.1|15765.6|15761.6|15765.1|15761.1|5
1623076760000|2021-06-07 14:39:20|15763.1|15759.1|15765.6|15761.6|15765.6|15761.6|15763.1|15759.1|14
1623076770000|2021-06-07 14:39:30|||||||||1
1623076780000|2021-06-07 14:39:40|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|4
1623076790000|2021-06-07 14:39:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623076800000|2021-06-07 14:40:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623076810000|2021-06-07 14:40:10|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|4
1623076830000|2021-06-07 14:40:30|||||||||1
1623076840000|2021-06-07 14:40:40|15766.6|15762.6|15768.1|15764.1|15768.1|15764.1|15766.6|15762.6|5
1623076850000|2021-06-07 14:40:50|15770.1|15766.1|15768.1|15764.1|15770.1|15766.1|15768.1|15764.1|7
1623076860000|2021-06-07 14:41:00|15769.1|15765.1|15769.1|15765.1|15769.6|15765.6|15769.1|15765.1|3
1623076870000|2021-06-07 14:41:10|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|3
1623076880000|2021-06-07 14:41:20|15770.1|15766.1|15769.6|15765.6|15770.6|15766.6|15769.6|15765.6|6
1623076890000|2021-06-07 14:41:30|||||||||1
1623076900000|2021-06-07 14:41:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623076910000|2021-06-07 14:41:50|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623076920000|2021-06-07 14:42:00|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|7
1623076930000|2021-06-07 14:42:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|8
1623076940000|2021-06-07 14:42:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623076960000|2021-06-07 14:42:40|||||||||1
1623076970000|2021-06-07 14:42:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623076980000|2021-06-07 14:43:00|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623077000000|2021-06-07 14:43:20|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.6|15765.6|2
1623077020000|2021-06-07 14:43:40|15771.1|15767.1|15769.6|15765.6|15771.1|15767.1|15769.6|15765.6|2
1623077040000|2021-06-07 14:44:00|15771.1|15767.1|15773.1|15769.1|15773.1|15769.1|15771.1|15767.1|7
1623077060000|2021-06-07 14:44:20|15772.1|15768.1|15770.1|15766.1|15772.1|15768.1|15770.1|15766.1|2
1623077080000|2021-06-07 14:44:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623077100000|2021-06-07 14:45:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623077110000|2021-06-07 14:45:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623077120000|2021-06-07 14:45:20|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|2
1623077130000|2021-06-07 14:45:30|15767.6|15763.6|15767.1|15763.1|15767.6|15763.6|15767.1|15763.1|4
1623077140000|2021-06-07 14:45:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623077150000|2021-06-07 14:45:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623077160000|2021-06-07 14:46:00|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623077170000|2021-06-07 14:46:10|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15765.1|15761.1|9
1623077190000|2021-06-07 14:46:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623077200000|2021-06-07 14:46:40|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|5
1623077210000|2021-06-07 14:46:50|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.6|15765.6|2
1623077220000|2021-06-07 14:47:00|15769.6|15765.6|15768.1|15764.1|15769.6|15765.6|15768.1|15764.1|3
1623077230000|2021-06-07 14:47:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623077250000|2021-06-07 14:47:30|15764.1|15760.1|15765.1|15761.1|15765.1|15761.1|15764.1|15760.1|5
1623077270000|2021-06-07 14:47:50|15767.1|15763.1|15768.6|15764.6|15768.6|15764.6|15767.1|15763.1|10
1623077280000|2021-06-07 14:48:00|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15767.1|15763.1|2
1623077290000|2021-06-07 14:48:10|||||||||1
1623077310000|2021-06-07 14:48:30|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623077330000|2021-06-07 14:48:50|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623077350000|2021-06-07 14:49:10|||||||||1
1623077360000|2021-06-07 14:49:20|15763.1|15759.1|15760.1|15756.1|15763.1|15759.1|15760.1|15756.1|7
1623077370000|2021-06-07 14:49:30|15759.1|15755.1|15760.1|15756.1|15761.1|15757.1|15759.1|15755.1|3
1623077390000|2021-06-07 14:49:50|15761.1|15757.1|15763.1|15759.1|15763.1|15759.1|15761.1|15757.1|2
1623077400000|2021-06-07 14:50:00|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623077410000|2021-06-07 14:50:10|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623077430000|2021-06-07 14:50:30|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|2
1623077440000|2021-06-07 14:50:40|15764.6|15760.6|15767.1|15763.1|15767.1|15763.1|15764.6|15760.6|7
1623077450000|2021-06-07 14:50:50|15766.6|15762.6|15766.1|15762.1|15767.1|15763.1|15766.1|15762.1|6
1623077460000|2021-06-07 14:51:00|15766.6|15762.6|15767.6|15763.6|15767.6|15763.6|15766.6|15762.6|6
1623077470000|2021-06-07 14:51:10|15768.6|15764.6|15767.1|15763.1|15768.6|15764.6|15767.1|15763.1|4
1623077480000|2021-06-07 14:51:20|15766.6|15762.6|15764.1|15760.1|15766.6|15762.6|15761.1|15757.1|24
1623077490000|2021-06-07 14:51:30|15763.6|15759.6|15762.1|15758.1|15763.6|15759.6|15762.1|15758.1|8
1623077500000|2021-06-07 14:51:40|15763.6|15759.6|15767.6|15763.6|15767.6|15763.6|15763.6|15759.6|100
1623077510000|2021-06-07 14:51:50|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|7
1623077520000|2021-06-07 14:52:00|15768.6|15764.6|15766.1|15762.1|15768.6|15764.6|15766.1|15762.1|4
1623077530000|2021-06-07 14:52:10|15767.1|15763.1|15767.1|15763.1|15767.6|15763.6|15767.1|15763.1|5
1623077540000|2021-06-07 14:52:20|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15763.1|15759.1|5
1623077550000|2021-06-07 14:52:30|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1623077560000|2021-06-07 14:52:40|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623077580000|2021-06-07 14:53:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623077600000|2021-06-07 14:53:20|15765.6|15761.6|15765.6|15761.6|15766.6|15762.6|15765.6|15761.6|3
1623077620000|2021-06-07 14:53:40|||||||||1
1623077630000|2021-06-07 14:53:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623077640000|2021-06-07 14:54:00|15768.1|15764.1|15769.1|15765.1|15769.1|15765.1|15767.1|15763.1|5
1623077650000|2021-06-07 14:54:10|||||||||1
1623077660000|2021-06-07 14:54:20|||||||||1
1623077680000|2021-06-07 14:54:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623077690000|2021-06-07 14:54:50|15767.1|15763.1|15768.1|15764.1|15768.1|15764.1|15767.1|15763.1|2
1623077710000|2021-06-07 14:55:10|15767.1|15763.1|15769.6|15765.6|15769.6|15765.6|15767.1|15763.1|8
1623077720000|2021-06-07 14:55:20|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|2
1623077730000|2021-06-07 14:55:30|15768.1|15764.1|15770.1|15766.1|15770.1|15766.1|15768.1|15764.1|9
1623077740000|2021-06-07 14:55:40|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|5
1623077750000|2021-06-07 14:55:50|15772.6|15768.6|15772.1|15768.1|15773.1|15769.1|15772.1|15768.1|33
1623077760000|2021-06-07 14:56:00|15771.6|15767.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|8
1623077770000|2021-06-07 14:56:10|15770.1|15766.1|15771.1|15767.1|15771.1|15767.1|15770.1|15766.1|4
1623077780000|2021-06-07 14:56:20|15773.1|15769.1|15773.6|15769.6|15773.6|15769.6|15773.1|15769.1|2
1623077790000|2021-06-07 14:56:30|15774.6|15770.6|15774.1|15770.1|15775.1|15771.1|15772.6|15768.6|19
1623077800000|2021-06-07 14:56:40|15774.6|15770.6|15773.6|15769.6|15774.6|15770.6|15773.6|15769.6|5
1623077810000|2021-06-07 14:56:50|15774.1|15770.1|15771.1|15767.1|15774.1|15770.1|15771.1|15767.1|2
1623077820000|2021-06-07 14:57:00|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1623077830000|2021-06-07 14:57:10|||||||||2
1623077840000|2021-06-07 14:57:20|15770.1|15766.1|15771.1|15767.1|15771.1|15767.1|15770.1|15766.1|8
1623077860000|2021-06-07 14:57:40|15773.1|15769.1|15775.1|15771.1|15775.1|15771.1|15773.1|15769.1|5
1623077870000|2021-06-07 14:57:50|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|8
1623077880000|2021-06-07 14:58:00|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|2
1623077890000|2021-06-07 14:58:10|15773.6|15769.6|15772.1|15768.1|15773.6|15769.6|15772.1|15768.1|12
1623077900000|2021-06-07 14:58:20|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15772.1|15768.1|5
1623077910000|2021-06-07 14:58:30|15773.6|15769.6|15774.6|15770.6|15775.6|15771.6|15770.6|15766.6|22
1623077920000|2021-06-07 14:58:40|15775.1|15771.1|15775.1|15771.1|15776.1|15772.1|15774.6|15770.6|4
1623077930000|2021-06-07 14:58:50|15770.6|15766.6|15770.6|15766.6|15772.1|15768.1|15770.6|15766.6|27
1623077940000|2021-06-07 14:59:00|15770.1|15766.1|15771.6|15767.6|15771.6|15767.6|15770.1|15766.1|7
1623077950000|2021-06-07 14:59:10|15770.6|15766.6|15772.6|15768.6|15772.6|15768.6|15768.6|15764.6|23
1623077960000|2021-06-07 14:59:20|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623077970000|2021-06-07 14:59:30|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|3
1623077990000|2021-06-07 14:59:50|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623078000000|2021-06-07 15:00:00|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623078020000|2021-06-07 15:00:20|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623078070000|2021-06-07 15:01:10|15771.1|15767.1|15771.6|15767.6|15771.6|15767.6|15770.6|15766.6|6
1623078110000|2021-06-07 15:01:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|3
1623078120000|2021-06-07 15:02:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623078250000|2021-06-07 15:04:10|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623078260000|2021-06-07 15:04:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623078270000|2021-06-07 15:04:30|15765.6|15761.6|15766.1|15762.1|15766.1|15762.1|15765.6|15761.6|2
1623078300000|2021-06-07 15:05:00|15765.1|15761.1|15765.6|15761.6|15765.6|15761.6|15765.1|15761.1|5
1623078310000|2021-06-07 15:05:10|15766.6|15762.6|15767.1|15763.1|15767.1|15763.1|15766.6|15762.6|4
1623078320000|2021-06-07 15:05:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|3
1623078360000|2021-06-07 15:06:00|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623078370000|2021-06-07 15:06:10|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15767.1|15763.1|4
1623078380000|2021-06-07 15:06:20|15769.1|15765.1|15768.6|15764.6|15769.1|15765.1|15768.6|15764.6|3
1623078390000|2021-06-07 15:06:30|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623078400000|2021-06-07 15:06:40|15768.6|15764.6|15768.1|15764.1|15768.6|15764.6|15768.1|15764.1|3
1623078410000|2021-06-07 15:06:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623078420000|2021-06-07 15:07:00|||||||||1
1623078460000|2021-06-07 15:07:40|15769.1|15765.1|15769.6|15765.6|15769.6|15765.6|15768.6|15764.6|4
1623078470000|2021-06-07 15:07:50|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|3
1623078480000|2021-06-07 15:08:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623078500000|2021-06-07 15:08:20|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|3
1623078510000|2021-06-07 15:08:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623078530000|2021-06-07 15:08:50|15770.1|15766.1|15768.6|15764.6|15770.1|15766.1|15768.6|15764.6|3
1623078540000|2021-06-07 15:09:00|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623078550000|2021-06-07 15:09:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|3
1623078570000|2021-06-07 15:09:30|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623078590000|2021-06-07 15:09:50|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623078640000|2021-06-07 15:10:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623078650000|2021-06-07 15:10:50|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|2
1623078660000|2021-06-07 15:11:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623078670000|2021-06-07 15:11:10|15770.6|15766.6|15769.6|15765.6|15770.6|15766.6|15769.6|15765.6|2
1623078720000|2021-06-07 15:12:00|15774.1|15770.1|15773.6|15769.6|15774.1|15770.1|15773.6|15769.6|3
1623078730000|2021-06-07 15:12:10|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15773.6|15769.6|4
1623078740000|2021-06-07 15:12:20|15774.6|15770.6|15775.6|15771.6|15775.6|15771.6|15774.6|15770.6|2
1623078750000|2021-06-07 15:12:30|||||||||1
1623078770000|2021-06-07 15:12:50|15776.1|15772.1|15777.1|15773.1|15777.1|15773.1|15776.1|15772.1|4
1623078780000|2021-06-07 15:13:00|15777.6|15773.6|15778.6|15774.6|15778.6|15774.6|15777.6|15773.6|2
1623078790000|2021-06-07 15:13:10|15778.1|15774.1|15777.6|15773.6|15778.1|15774.1|15777.6|15773.6|3
1623078850000|2021-06-07 15:14:10|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|1
1623078870000|2021-06-07 15:14:30|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623078880000|2021-06-07 15:14:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623078890000|2021-06-07 15:14:50|15772.6|15768.6|15770.6|15766.6|15772.6|15768.6|15770.6|15766.6|2
1623078900000|2021-06-07 15:15:00|15771.6|15767.6|15773.1|15769.1|15773.1|15769.1|15771.6|15767.6|5
1623078910000|2021-06-07 15:15:10|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|20
1623078930000|2021-06-07 15:15:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623078940000|2021-06-07 15:15:40|15770.6|15766.6|15772.1|15768.1|15772.1|15768.1|15770.6|15766.6|5
1623078950000|2021-06-07 15:15:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|10
1623078980000|2021-06-07 15:16:20|15772.6|15768.6|15771.6|15767.6|15772.6|15768.6|15771.6|15767.6|6
1623079020000|2021-06-07 15:17:00|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.6|15765.6|2
1623079040000|2021-06-07 15:17:20|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623079070000|2021-06-07 15:17:50|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623079080000|2021-06-07 15:18:00|||||||||1
1623079090000|2021-06-07 15:18:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623079100000|2021-06-07 15:18:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623079110000|2021-06-07 15:18:30|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623079120000|2021-06-07 15:18:40|15769.1|15765.1|15769.6|15765.6|15769.6|15765.6|15769.1|15765.1|7
1623079130000|2021-06-07 15:18:50|15770.1|15766.1|15768.6|15764.6|15770.6|15766.6|15768.6|15764.6|8
1623079140000|2021-06-07 15:19:00|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623079150000|2021-06-07 15:19:10|15767.6|15763.6|15768.1|15764.1|15768.6|15764.6|15767.6|15763.6|8
1623079160000|2021-06-07 15:19:20|||||||||1
1623079180000|2021-06-07 15:19:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623079190000|2021-06-07 15:19:50|15767.1|15763.1|15768.1|15764.1|15768.1|15764.1|15767.1|15763.1|4
1623079210000|2021-06-07 15:20:10|||||||||1
1623079230000|2021-06-07 15:20:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623079250000|2021-06-07 15:20:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623079260000|2021-06-07 15:21:00|||||||||1
1623079270000|2021-06-07 15:21:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|4
1623079290000|2021-06-07 15:21:30|15765.6|15761.6|15765.1|15761.1|15765.6|15761.6|15765.1|15761.1|8
1623079310000|2021-06-07 15:21:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|4
1623079330000|2021-06-07 15:22:10|15764.6|15760.6|15764.1|15760.1|15764.6|15760.6|15764.1|15760.1|9
1623079350000|2021-06-07 15:22:30|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623079360000|2021-06-07 15:22:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623079370000|2021-06-07 15:22:50|15768.1|15764.1|15767.6|15763.6|15768.1|15764.1|15767.6|15763.6|3
1623079380000|2021-06-07 15:23:00|15765.1|15761.1|15763.6|15759.6|15765.1|15761.1|15763.6|15759.6|3
1623079390000|2021-06-07 15:23:10|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|3
1623079400000|2021-06-07 15:23:20|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|3
1623079410000|2021-06-07 15:23:30|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623079430000|2021-06-07 15:23:50|15764.1|15760.1|15762.1|15758.1|15764.1|15760.1|15762.1|15758.1|2
1623079440000|2021-06-07 15:24:00|15762.6|15758.6|15762.1|15758.1|15762.6|15758.6|15762.1|15758.1|4
1623079450000|2021-06-07 15:24:10|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623079460000|2021-06-07 15:24:20|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|2
1623079480000|2021-06-07 15:24:40|15763.6|15759.6|15763.1|15759.1|15763.6|15759.6|15763.1|15759.1|3
1623079490000|2021-06-07 15:24:50|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623079530000|2021-06-07 15:25:30|15763.6|15759.6|15762.1|15758.1|15763.6|15759.6|15762.1|15758.1|2
1623079560000|2021-06-07 15:26:00|||||||||1
1623079570000|2021-06-07 15:26:10|15762.6|15758.6|15762.1|15758.1|15762.6|15758.6|15760.6|15756.6|5
1623079580000|2021-06-07 15:26:20|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|2
1623079590000|2021-06-07 15:26:30|15761.6|15757.6|15762.1|15758.1|15762.1|15758.1|15761.6|15757.6|7
1623079600000|2021-06-07 15:26:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|4
1623079610000|2021-06-07 15:26:50|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623079640000|2021-06-07 15:27:20|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|2
1623079670000|2021-06-07 15:27:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|2
1623079680000|2021-06-07 15:28:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623079690000|2021-06-07 15:28:10|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1623079730000|2021-06-07 15:28:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623079740000|2021-06-07 15:29:00|||||||||2
1623079750000|2021-06-07 15:29:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623079760000|2021-06-07 15:29:20|||||||||1
1623079770000|2021-06-07 15:29:30|15764.1|15760.1|15762.6|15758.6|15764.1|15760.1|15762.6|15758.6|2
1623079780000|2021-06-07 15:29:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623079800000|2021-06-07 15:30:00|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623079840000|2021-06-07 15:30:40|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623079850000|2021-06-07 15:30:50|15760.6|15756.6|15762.1|15758.1|15762.1|15758.1|15760.6|15756.6|5
1623079870000|2021-06-07 15:31:10|15761.1|15757.1|15760.1|15756.1|15762.1|15758.1|15760.1|15756.1|4
1623079890000|2021-06-07 15:31:30|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623079910000|2021-06-07 15:31:50|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623079920000|2021-06-07 15:32:00|15759.6|15755.6|15760.6|15756.6|15760.6|15756.6|15759.6|15755.6|3
1623079940000|2021-06-07 15:32:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|3
1623079950000|2021-06-07 15:32:30|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623080000000|2021-06-07 15:33:20|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|2
1623080010000|2021-06-07 15:33:30|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623080030000|2021-06-07 15:33:50|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623080100000|2021-06-07 15:35:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623080130000|2021-06-07 15:35:30|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623080230000|2021-06-07 15:37:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623080240000|2021-06-07 15:37:20|15759.1|15755.1|15760.6|15756.6|15760.6|15756.6|15758.6|15754.6|23
1623080300000|2021-06-07 15:38:20|||||||||1
1623080370000|2021-06-07 15:39:30|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|1
1623080390000|2021-06-07 15:39:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|1
1623080470000|2021-06-07 15:41:10|15755.1|15751.1|15753.1|15749.1|15755.1|15751.1|15753.1|15749.1|16
1623080490000|2021-06-07 15:41:30|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|3
1623080500000|2021-06-07 15:41:40|15756.1|15752.1|15754.6|15750.6|15756.1|15752.1|15754.6|15750.6|2
1623080520000|2021-06-07 15:42:00|15753.1|15749.1|15752.6|15748.6|15753.1|15749.1|15752.6|15748.6|5
1623080540000|2021-06-07 15:42:20|15752.1|15748.1|15749.6|15745.6|15752.1|15748.1|15749.6|15745.6|6
1623080550000|2021-06-07 15:42:30|||||||||2
1623080570000|2021-06-07 15:42:50|15750.1|15746.1|15749.1|15745.1|15750.1|15746.1|15749.1|15745.1|2
1623080580000|2021-06-07 15:43:00|15750.1|15746.1|15749.1|15745.1|15750.1|15746.1|15749.1|15745.1|6
1623080590000|2021-06-07 15:43:10|15750.1|15746.1|15750.6|15746.6|15750.6|15746.6|15750.1|15746.1|2
1623080600000|2021-06-07 15:43:20|15749.6|15745.6|15750.1|15746.1|15750.6|15746.6|15749.6|15745.6|9
1623080610000|2021-06-07 15:43:30|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623080640000|2021-06-07 15:44:00|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|1
1623080660000|2021-06-07 15:44:20|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623080680000|2021-06-07 15:44:40|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1623080690000|2021-06-07 15:44:50|15749.6|15745.6|15750.1|15746.1|15751.6|15747.6|15749.6|15745.6|7
1623080700000|2021-06-07 15:45:00|15751.6|15747.6|15752.1|15748.1|15752.1|15748.1|15751.6|15747.6|2
1623080710000|2021-06-07 15:45:10|15752.6|15748.6|15753.1|15749.1|15753.1|15749.1|15752.6|15748.6|2
1623080730000|2021-06-07 15:45:30|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623080760000|2021-06-07 15:46:00|15751.6|15747.6|15750.1|15746.1|15751.6|15747.6|15750.1|15746.1|4
1623080780000|2021-06-07 15:46:20|||||||||1
1623080790000|2021-06-07 15:46:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623080820000|2021-06-07 15:47:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623080840000|2021-06-07 15:47:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623080870000|2021-06-07 15:47:50|15757.6|15753.6|15758.6|15754.6|15758.6|15754.6|15757.6|15753.6|3
1623080890000|2021-06-07 15:48:10|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623080920000|2021-06-07 15:48:40|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623080990000|2021-06-07 15:49:50|15757.1|15753.1|15756.1|15752.1|15757.1|15753.1|15756.1|15752.1|33
1623081010000|2021-06-07 15:50:10|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623081020000|2021-06-07 15:50:20|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1623081030000|2021-06-07 15:50:30|||||||||1
1623081050000|2021-06-07 15:50:50|||||||||1
1623081100000|2021-06-07 15:51:40|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|3
1623081120000|2021-06-07 15:52:00|15751.6|15747.6|15753.1|15749.1|15753.1|15749.1|15751.6|15747.6|4
1623081130000|2021-06-07 15:52:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1623081150000|2021-06-07 15:52:30|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623081170000|2021-06-07 15:52:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1623081200000|2021-06-07 15:53:20|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|5
1623081210000|2021-06-07 15:53:30|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|2
1623081220000|2021-06-07 15:53:40|||||||||1
1623081230000|2021-06-07 15:53:50|15758.6|15754.6|15759.6|15755.6|15759.6|15755.6|15758.6|15754.6|10
1623081240000|2021-06-07 15:54:00|15760.1|15756.1|15760.6|15756.6|15760.6|15756.6|15760.1|15756.1|6
1623081250000|2021-06-07 15:54:10|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|2
1623081260000|2021-06-07 15:54:20|||||||||4
1623081280000|2021-06-07 15:54:40|15763.1|15759.1|15766.1|15762.1|15766.1|15762.1|15763.1|15759.1|3
1623081290000|2021-06-07 15:54:50|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623081300000|2021-06-07 15:55:00|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623081330000|2021-06-07 15:55:30|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15767.1|15763.1|2
1623081340000|2021-06-07 15:55:40|15767.1|15763.1|15772.6|15768.6|15772.6|15768.6|15766.6|15762.6|10
1623081350000|2021-06-07 15:55:50|15774.1|15770.1|15773.6|15769.6|15774.1|15770.1|15773.6|15769.6|2
1623081360000|2021-06-07 15:56:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.1|15767.1|7
1623081370000|2021-06-07 15:56:10|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|4
1623081380000|2021-06-07 15:56:20|15770.6|15766.6|15769.6|15765.6|15770.6|15766.6|15769.6|15765.6|2
1623081390000|2021-06-07 15:56:30|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|3
1623081410000|2021-06-07 15:56:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623081490000|2021-06-07 15:58:10|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623081500000|2021-06-07 15:58:20|||||||||3
1623081510000|2021-06-07 15:58:30|15768.6|15764.6|15769.6|15765.6|15769.6|15765.6|15768.6|15764.6|4
1623081520000|2021-06-07 15:58:40|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|2
1623081590000|2021-06-07 15:59:50|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1623081600000|2021-06-07 16:00:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623081630000|2021-06-07 16:00:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623081690000|2021-06-07 16:01:30|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623081720000|2021-06-07 16:02:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623081730000|2021-06-07 16:02:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|3
1623081740000|2021-06-07 16:02:20|15776.1|15772.1|15777.6|15773.6|15777.6|15773.6|15776.1|15772.1|7
1623081750000|2021-06-07 16:02:30|15776.1|15772.1|15777.1|15773.1|15777.1|15773.1|15775.6|15771.6|6
1623081760000|2021-06-07 16:02:40|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|3
1623081770000|2021-06-07 16:02:50|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|5
1623081820000|2021-06-07 16:03:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623081830000|2021-06-07 16:03:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623081900000|2021-06-07 16:05:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623081910000|2021-06-07 16:05:10|15770.6|15766.6|15771.6|15767.6|15771.6|15767.6|15770.6|15766.6|3
1623081920000|2021-06-07 16:05:20|||||||||10
1623081930000|2021-06-07 16:05:30|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|11
1623081960000|2021-06-07 16:06:00|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|8
1623081970000|2021-06-07 16:06:10|15769.6|15765.6|15769.1|15765.1|15769.6|15765.6|15769.1|15765.1|7
1623081980000|2021-06-07 16:06:20|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|2
1623082010000|2021-06-07 16:06:50|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|3
1623082040000|2021-06-07 16:07:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623082090000|2021-06-07 16:08:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|6
1623082190000|2021-06-07 16:09:50|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1623082210000|2021-06-07 16:10:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623082220000|2021-06-07 16:10:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623082230000|2021-06-07 16:10:30|||||||||1
1623082250000|2021-06-07 16:10:50|||||||||1
1623082310000|2021-06-07 16:11:50|||||||||1
1623082330000|2021-06-07 16:12:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|4
1623082350000|2021-06-07 16:12:30|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623082380000|2021-06-07 16:13:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|7
1623082410000|2021-06-07 16:13:30|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623082420000|2021-06-07 16:13:40|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623082430000|2021-06-07 16:13:50|||||||||1
1623082440000|2021-06-07 16:14:00|15773.1|15769.1|15773.6|15769.6|15773.6|15769.6|15773.1|15769.1|3
1623082460000|2021-06-07 16:14:20|||||||||1
1623082490000|2021-06-07 16:14:50|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623082500000|2021-06-07 16:15:00|||||||||1
1623082530000|2021-06-07 16:15:30|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|2
1623082540000|2021-06-07 16:15:40|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|4
1623082550000|2021-06-07 16:15:50|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|5
1623082560000|2021-06-07 16:16:00|||||||||1
1623082640000|2021-06-07 16:17:20|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623082700000|2021-06-07 16:18:20|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623082710000|2021-06-07 16:18:30|||||||||1
1623082820000|2021-06-07 16:20:20|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623082850000|2021-06-07 16:20:50|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623082870000|2021-06-07 16:21:10|||||||||1
1623082880000|2021-06-07 16:21:20|15773.6|15769.6|15774.1|15770.1|15774.1|15770.1|15773.6|15769.6|2
1623082930000|2021-06-07 16:22:10|||||||||1
1623082970000|2021-06-07 16:22:50|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|5
1623083000000|2021-06-07 16:23:20|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623083010000|2021-06-07 16:23:30|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623083020000|2021-06-07 16:23:40|||||||||1
1623083070000|2021-06-07 16:24:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623083080000|2021-06-07 16:24:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623083120000|2021-06-07 16:25:20|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623083130000|2021-06-07 16:25:30|||||||||3
1623083140000|2021-06-07 16:25:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623083150000|2021-06-07 16:25:50|15772.1|15768.1|15772.6|15768.6|15772.6|15768.6|15772.1|15768.1|4
1623083160000|2021-06-07 16:26:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623083230000|2021-06-07 16:27:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623083240000|2021-06-07 16:27:20|15771.6|15767.6|15772.6|15768.6|15772.6|15768.6|15771.6|15767.6|5
1623083260000|2021-06-07 16:27:40|15771.6|15767.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|2
1623083340000|2021-06-07 16:29:00|15771.6|15767.6|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|2
1623083410000|2021-06-07 16:30:10|||||||||3
1623083440000|2021-06-07 16:30:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|3
1623083450000|2021-06-07 16:30:50|15771.1|15767.1|15772.6|15768.6|15772.6|15768.6|15771.1|15767.1|3
1623083480000|2021-06-07 16:31:20|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623083520000|2021-06-07 16:32:00|15766.6|15762.6|15766.1|15762.1|15766.6|15762.6|15766.1|15762.1|3
1623083530000|2021-06-07 16:32:10|15765.1|15761.1|15767.6|15763.6|15767.6|15763.6|15765.1|15761.1|13
1623083540000|2021-06-07 16:32:20|||||||||10
1623083550000|2021-06-07 16:32:30|15765.6|15761.6|15766.1|15762.1|15766.1|15762.1|15765.6|15761.6|4
1623083560000|2021-06-07 16:32:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623083570000|2021-06-07 16:32:50|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|2
1623083590000|2021-06-07 16:33:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623083610000|2021-06-07 16:33:30|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623083640000|2021-06-07 16:34:00|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623083650000|2021-06-07 16:34:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623083670000|2021-06-07 16:34:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623083680000|2021-06-07 16:34:40|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|2
1623083690000|2021-06-07 16:34:50|15769.1|15765.1|15769.6|15765.6|15769.6|15765.6|15769.1|15765.1|3
1623083700000|2021-06-07 16:35:00|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623083710000|2021-06-07 16:35:10|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623083730000|2021-06-07 16:35:30|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623083800000|2021-06-07 16:36:40|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623083810000|2021-06-07 16:36:50|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|2
1623083830000|2021-06-07 16:37:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623083860000|2021-06-07 16:37:40|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|2
1623083870000|2021-06-07 16:37:50|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623083910000|2021-06-07 16:38:30|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|2
1623083970000|2021-06-07 16:39:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|5
1623083990000|2021-06-07 16:39:50|15771.6|15767.6|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|3
1623084010000|2021-06-07 16:40:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|7
1623084020000|2021-06-07 16:40:20|15773.6|15769.6|15774.1|15770.1|15774.6|15770.6|15773.6|15769.6|3
1623084030000|2021-06-07 16:40:30|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623084080000|2021-06-07 16:41:20|15772.1|15768.1|15772.6|15768.6|15772.6|15768.6|15772.1|15768.1|4
1623084090000|2021-06-07 16:41:30|15773.1|15769.1|15774.6|15770.6|15774.6|15770.6|15772.6|15768.6|12
1623084100000|2021-06-07 16:41:40|15775.6|15771.6|15775.1|15771.1|15775.6|15771.6|15775.1|15771.1|15
1623084110000|2021-06-07 16:41:50|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1623084120000|2021-06-07 16:42:00|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|10
1623084130000|2021-06-07 16:42:10|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15
1623084140000|2021-06-07 16:42:20|15777.1|15773.1|15776.6|15772.6|15777.1|15773.1|15776.6|15772.6|6
1623084170000|2021-06-07 16:42:50|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1623084200000|2021-06-07 16:43:20|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1623084210000|2021-06-07 16:43:30|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|2
1623084220000|2021-06-07 16:43:40|15777.1|15773.1|15776.6|15772.6|15777.1|15773.1|15776.6|15772.6|3
1623084240000|2021-06-07 16:44:00|15777.1|15773.1|15778.1|15774.1|15778.1|15774.1|15777.1|15773.1|7
1623084250000|2021-06-07 16:44:10|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1623084260000|2021-06-07 16:44:20|15776.6|15772.6|15777.6|15773.6|15777.6|15773.6|15776.6|15772.6|2
1623084270000|2021-06-07 16:44:30|||||||||2
1623084290000|2021-06-07 16:44:50|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623084300000|2021-06-07 16:45:00|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623084330000|2021-06-07 16:45:30|15776.6|15772.6|15775.1|15771.1|15776.6|15772.6|15775.1|15771.1|2
1623084390000|2021-06-07 16:46:30|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623084430000|2021-06-07 16:47:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623084450000|2021-06-07 16:47:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|3
1623084460000|2021-06-07 16:47:40|15773.6|15769.6|15774.6|15770.6|15774.6|15770.6|15773.6|15769.6|2
1623084470000|2021-06-07 16:47:50|15775.1|15771.1|15776.6|15772.6|15776.6|15772.6|15775.1|15771.1|5
1623084480000|2021-06-07 16:48:00|15775.1|15771.1|15777.1|15773.1|15777.1|15773.1|15775.1|15771.1|2
1623084490000|2021-06-07 16:48:10|15778.1|15774.1|15777.6|15773.6|15778.1|15774.1|15775.1|15771.1|7
1623084510000|2021-06-07 16:48:30|15775.6|15771.6|15776.6|15772.6|15776.6|15772.6|15775.6|15771.6|3
1623084520000|2021-06-07 16:48:40|||||||||1
1623084530000|2021-06-07 16:48:50|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|1
1623084550000|2021-06-07 16:49:10|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1623084590000|2021-06-07 16:49:50|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|3
1623084850000|2021-06-07 16:54:10|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1623084860000|2021-06-07 16:54:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|3
1623084870000|2021-06-07 16:54:30|15780.1|15776.1|15777.6|15773.6|15780.1|15776.1|15777.6|15773.6|19
1623084950000|2021-06-07 16:55:50|15778.6|15774.6|15777.1|15773.1|15778.6|15774.6|15777.1|15773.1|2
1623084960000|2021-06-07 16:56:00|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1623085010000|2021-06-07 16:56:50|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1623085070000|2021-06-07 16:57:50|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1623085080000|2021-06-07 16:58:00|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|1
1623085100000|2021-06-07 16:58:20|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|3
1623085110000|2021-06-07 16:58:30|15775.1|15771.1|15775.6|15771.6|15775.6|15771.6|15775.1|15771.1|2
1623085120000|2021-06-07 16:58:40|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623085160000|2021-06-07 16:59:20|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623085210000|2021-06-07 17:00:10|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1623085220000|2021-06-07 17:00:20|15774.6|15770.6|15773.1|15769.1|15776.1|15772.1|15773.1|15769.1|4
1623085230000|2021-06-07 17:00:30|15775.1|15771.1|15773.1|15769.1|15775.1|15771.1|15773.1|15769.1|2
1623085270000|2021-06-07 17:01:10|15779.6|15775.6|15780.6|15776.6|15780.6|15776.6|15779.6|15775.6|10
1623085280000|2021-06-07 17:01:20|||||||||11
1623085300000|2021-06-07 17:01:40|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1623085310000|2021-06-07 17:01:50|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|1
1623085330000|2021-06-07 17:02:10|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1623085410000|2021-06-07 17:03:30|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623085420000|2021-06-07 17:03:40|15774.6|15770.6|15773.1|15769.1|15774.6|15770.6|15773.1|15769.1|8
1623085430000|2021-06-07 17:03:50|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623085440000|2021-06-07 17:04:00|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623085450000|2021-06-07 17:04:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623085460000|2021-06-07 17:04:20|||||||||1
1623085480000|2021-06-07 17:04:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623085490000|2021-06-07 17:04:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623085510000|2021-06-07 17:05:10|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623085520000|2021-06-07 17:05:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623085540000|2021-06-07 17:05:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623085550000|2021-06-07 17:05:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623085560000|2021-06-07 17:06:00|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|4
1623085570000|2021-06-07 17:06:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|2
1623085580000|2021-06-07 17:06:20|15771.6|15767.6|15771.1|15767.1|15772.1|15768.1|15771.1|15767.1|4
1623085630000|2021-06-07 17:07:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|2
1623085650000|2021-06-07 17:07:30|15768.6|15764.6|15767.6|15763.6|15768.6|15764.6|15767.6|15763.6|2
1623085660000|2021-06-07 17:07:40|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623085670000|2021-06-07 17:07:50|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623085690000|2021-06-07 17:08:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623085710000|2021-06-07 17:08:30|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623085720000|2021-06-07 17:08:40|15767.1|15763.1|15766.6|15762.6|15767.1|15763.1|15766.6|15762.6|3
1623085760000|2021-06-07 17:09:20|15768.6|15764.6|15767.6|15763.6|15768.6|15764.6|15767.6|15763.6|2
1623085780000|2021-06-07 17:09:40|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|2
1623085790000|2021-06-07 17:09:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623085800000|2021-06-07 17:10:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623085810000|2021-06-07 17:10:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623085820000|2021-06-07 17:10:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|3
1623085870000|2021-06-07 17:11:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623085880000|2021-06-07 17:11:20|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623085900000|2021-06-07 17:11:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623085910000|2021-06-07 17:11:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623085940000|2021-06-07 17:12:20|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623085970000|2021-06-07 17:12:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623085980000|2021-06-07 17:13:00|15767.6|15763.6|15767.1|15763.1|15768.1|15764.1|15767.1|15763.1|4
1623085990000|2021-06-07 17:13:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623086000000|2021-06-07 17:13:20|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623086030000|2021-06-07 17:13:50|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623086040000|2021-06-07 17:14:00|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623086070000|2021-06-07 17:14:30|15764.1|15760.1|15766.1|15762.1|15766.1|15762.1|15764.1|15760.1|2
1623086090000|2021-06-07 17:14:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623086110000|2021-06-07 17:15:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|2
1623086130000|2021-06-07 17:15:30|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623086160000|2021-06-07 17:16:00|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623086210000|2021-06-07 17:16:50|15772.1|15768.1|15771.1|15767.1|15772.1|15768.1|15771.1|15767.1|2
1623086270000|2021-06-07 17:17:50|15771.6|15767.6|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|2
1623086300000|2021-06-07 17:18:20|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623086310000|2021-06-07 17:18:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623086350000|2021-06-07 17:19:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623086370000|2021-06-07 17:19:30|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623086400000|2021-06-07 17:20:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623086410000|2021-06-07 17:20:10|15771.6|15767.6|15771.1|15767.1|15771.6|15767.6|15771.1|15767.1|3
1623086450000|2021-06-07 17:20:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623086490000|2021-06-07 17:21:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|2
1623086550000|2021-06-07 17:22:30|||||||||1
1623086560000|2021-06-07 17:22:40|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1623086570000|2021-06-07 17:22:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623086590000|2021-06-07 17:23:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|3
1623086640000|2021-06-07 17:24:00|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|4
1623086650000|2021-06-07 17:24:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|4
1623086660000|2021-06-07 17:24:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623086680000|2021-06-07 17:24:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623086700000|2021-06-07 17:25:00|||||||||7
1623086710000|2021-06-07 17:25:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623086720000|2021-06-07 17:25:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623086750000|2021-06-07 17:25:50|||||||||3
1623086800000|2021-06-07 17:26:40|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623086830000|2021-06-07 17:27:10|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|2
1623086880000|2021-06-07 17:28:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|6
1623086890000|2021-06-07 17:28:10|15770.1|15766.1|15770.6|15766.6|15770.6|15766.6|15770.1|15766.1|4
1623086900000|2021-06-07 17:28:20|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|7
1623086910000|2021-06-07 17:28:30|||||||||1
1623086920000|2021-06-07 17:28:40|15770.6|15766.6|15769.1|15765.1|15770.6|15766.6|15769.1|15765.1|5
1623086980000|2021-06-07 17:29:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623086990000|2021-06-07 17:29:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087000000|2021-06-07 17:30:00|||||||||1
1623087050000|2021-06-07 17:30:50|15772.1|15768.1|15773.1|15769.1|15773.1|15769.1|15772.1|15768.1|18
1623087070000|2021-06-07 17:31:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623087080000|2021-06-07 17:31:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623087090000|2021-06-07 17:31:30|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623087100000|2021-06-07 17:31:40|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1623087110000|2021-06-07 17:31:50|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623087120000|2021-06-07 17:32:00|||||||||1
1623087130000|2021-06-07 17:32:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|13
1623087180000|2021-06-07 17:33:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623087190000|2021-06-07 17:33:10|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087200000|2021-06-07 17:33:20|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623087210000|2021-06-07 17:33:30|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623087230000|2021-06-07 17:33:50|15772.1|15768.1|15772.6|15768.6|15772.6|15768.6|15772.1|15768.1|2
1623087240000|2021-06-07 17:34:00|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623087270000|2021-06-07 17:34:30|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623087290000|2021-06-07 17:34:50|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|10
1623087310000|2021-06-07 17:35:10|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087320000|2021-06-07 17:35:20|15770.6|15766.6|15772.6|15768.6|15772.6|15768.6|15770.6|15766.6|2
1623087340000|2021-06-07 17:35:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087370000|2021-06-07 17:36:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623087390000|2021-06-07 17:36:30|||||||||9
1623087400000|2021-06-07 17:36:40|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623087430000|2021-06-07 17:37:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623087450000|2021-06-07 17:37:30|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|3
1623087470000|2021-06-07 17:37:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|10
1623087490000|2021-06-07 17:38:10|15773.1|15769.1|15770.6|15766.6|15773.1|15769.1|15770.6|15766.6|7
1623087500000|2021-06-07 17:38:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|3
1623087520000|2021-06-07 17:38:40|15769.6|15765.6|15769.1|15765.1|15769.6|15765.6|15769.1|15765.1|5
1623087530000|2021-06-07 17:38:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087540000|2021-06-07 17:39:00|||||||||1
1623087550000|2021-06-07 17:39:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623087560000|2021-06-07 17:39:20|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623087570000|2021-06-07 17:39:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087590000|2021-06-07 17:39:50|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|2
1623087640000|2021-06-07 17:40:40|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623087660000|2021-06-07 17:41:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087680000|2021-06-07 17:41:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623087700000|2021-06-07 17:41:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087710000|2021-06-07 17:41:50|15770.6|15766.6|15770.1|15766.1|15770.6|15766.6|15770.1|15766.1|15
1623087730000|2021-06-07 17:42:10|||||||||1
1623087760000|2021-06-07 17:42:40|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|5
1623087770000|2021-06-07 17:42:50|15770.6|15766.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|10
1623087780000|2021-06-07 17:43:00|||||||||4
1623087800000|2021-06-07 17:43:20|||||||||2
1623087810000|2021-06-07 17:43:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623087820000|2021-06-07 17:43:40|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|3
1623087830000|2021-06-07 17:43:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087860000|2021-06-07 17:44:20|15771.1|15767.1|15771.6|15767.6|15771.6|15767.6|15771.1|15767.1|2
1623087870000|2021-06-07 17:44:30|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|7
1623087880000|2021-06-07 17:44:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623087890000|2021-06-07 17:44:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623087900000|2021-06-07 17:45:00|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|3
1623087910000|2021-06-07 17:45:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1623087920000|2021-06-07 17:45:20|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|4
1623087930000|2021-06-07 17:45:30|||||||||1
1623087970000|2021-06-07 17:46:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623087980000|2021-06-07 17:46:20|||||||||1
1623087990000|2021-06-07 17:46:30|15771.6|15767.6|15772.1|15768.1|15772.1|15768.1|15771.1|15767.1|7
1623088000000|2021-06-07 17:46:40|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15771.6|15767.6|4
1623088050000|2021-06-07 17:47:30|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623088060000|2021-06-07 17:47:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623088080000|2021-06-07 17:48:00|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623088090000|2021-06-07 17:48:10|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|3
1623088100000|2021-06-07 17:48:20|||||||||1
1623088240000|2021-06-07 17:50:40|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623088270000|2021-06-07 17:51:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623088290000|2021-06-07 17:51:30|15770.6|15766.6|15771.6|15767.6|15771.6|15767.6|15770.6|15766.6|3
1623088340000|2021-06-07 17:52:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|2
1623088350000|2021-06-07 17:52:30|||||||||3
1623088370000|2021-06-07 17:52:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623088440000|2021-06-07 17:54:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|5
1623088450000|2021-06-07 17:54:10|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623088460000|2021-06-07 17:54:20|||||||||2
1623088540000|2021-06-07 17:55:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623088550000|2021-06-07 17:55:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623088570000|2021-06-07 17:56:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623088610000|2021-06-07 17:56:50|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623088650000|2021-06-07 17:57:30|||||||||1
1623088700000|2021-06-07 17:58:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623088710000|2021-06-07 17:58:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623088730000|2021-06-07 17:58:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623088740000|2021-06-07 17:59:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623088770000|2021-06-07 17:59:30|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|3
1623088780000|2021-06-07 17:59:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|2
1623088810000|2021-06-07 18:00:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623088820000|2021-06-07 18:00:20|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623088860000|2021-06-07 18:01:00|||||||||3
1623088920000|2021-06-07 18:02:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|10
1623088930000|2021-06-07 18:02:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623088950000|2021-06-07 18:02:30|15768.1|15764.1|15769.6|15765.6|15769.6|15765.6|15768.1|15764.1|11
1623088960000|2021-06-07 18:02:40|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|10
1623089030000|2021-06-07 18:03:50|||||||||6
1623089050000|2021-06-07 18:04:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623089070000|2021-06-07 18:04:30|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623089090000|2021-06-07 18:04:50|||||||||1
1623089120000|2021-06-07 18:05:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623089130000|2021-06-07 18:05:30|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|2
1623089140000|2021-06-07 18:05:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623089150000|2021-06-07 18:05:50|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623089180000|2021-06-07 18:06:20|||||||||1
1623089190000|2021-06-07 18:06:30|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623089200000|2021-06-07 18:06:40|||||||||2
1623089210000|2021-06-07 18:06:50|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623089230000|2021-06-07 18:07:10|||||||||1
1623089260000|2021-06-07 18:07:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623089310000|2021-06-07 18:08:30|15772.1|15768.1|15772.6|15768.6|15772.6|15768.6|15772.1|15768.1|14
1623089320000|2021-06-07 18:08:40|15771.6|15767.6|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|2
1623089340000|2021-06-07 18:09:00|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|8
1623089350000|2021-06-07 18:09:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|3
1623089360000|2021-06-07 18:09:20|||||||||2
1623089400000|2021-06-07 18:10:00|15774.1|15770.1|15773.6|15769.6|15774.1|15770.1|15773.6|15769.6|4
1623089450000|2021-06-07 18:10:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|10
1623089500000|2021-06-07 18:11:40|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|5
1623089510000|2021-06-07 18:11:50|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1623089530000|2021-06-07 18:12:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1623089540000|2021-06-07 18:12:20|||||||||11
1623089590000|2021-06-07 18:13:10|||||||||1
1623089640000|2021-06-07 18:14:00|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623089650000|2021-06-07 18:14:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1623089670000|2021-06-07 18:14:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|6
1623089680000|2021-06-07 18:14:40|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623089700000|2021-06-07 18:15:00|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623089750000|2021-06-07 18:15:50|15774.6|15770.6|15774.1|15770.1|15774.6|15770.6|15774.1|15770.1|10
1623089760000|2021-06-07 18:16:00|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1623089810000|2021-06-07 18:16:50|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15
1623089820000|2021-06-07 18:17:00|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|5
1623089870000|2021-06-07 18:17:50|||||||||3
1623089890000|2021-06-07 18:18:10|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623089900000|2021-06-07 18:18:20|||||||||10
1623090030000|2021-06-07 18:20:30|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|4
1623090050000|2021-06-07 18:20:50|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1623090600000|2021-06-07 18:30:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1
1623090620000|2021-06-07 18:30:20|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1623090640000|2021-06-07 18:30:40|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|4
1623090650000|2021-06-07 18:30:50|||||||||3
1623090680000|2021-06-07 18:31:20|15779.6|15775.6|15779.1|15775.1|15779.6|15775.6|15779.1|15775.1|2
1623090720000|2021-06-07 18:32:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|3
1623090770000|2021-06-07 18:32:50|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|2
1623090790000|2021-06-07 18:33:10|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|2
1623090800000|2021-06-07 18:33:20|||||||||4
1623090850000|2021-06-07 18:34:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1623090930000|2021-06-07 18:35:30|||||||||4
1623091050000|2021-06-07 18:37:30|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|2
1623091060000|2021-06-07 18:37:40|||||||||1
1623091070000|2021-06-07 18:37:50|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|2
1623091080000|2021-06-07 18:38:00|||||||||1
1623091100000|2021-06-07 18:38:20|||||||||1
1623091110000|2021-06-07 18:38:30|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|3
1623091120000|2021-06-07 18:38:40|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1623091160000|2021-06-07 18:39:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1623091190000|2021-06-07 18:39:50|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|5
1623091230000|2021-06-07 18:40:30|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|12
1623091240000|2021-06-07 18:40:40|15780.6|15776.6|15780.1|15776.1|15781.1|15777.1|15780.1|15776.1|8
1623091250000|2021-06-07 18:40:50|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|4
1623091290000|2021-06-07 18:41:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1623091300000|2021-06-07 18:41:40|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623091350000|2021-06-07 18:42:30|||||||||1
1623091360000|2021-06-07 18:42:40|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1623091390000|2021-06-07 18:43:10|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623091400000|2021-06-07 18:43:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1623091450000|2021-06-07 18:44:10|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623091460000|2021-06-07 18:44:20|15782.1|15778.1|15782.6|15778.6|15783.1|15779.1|15782.1|15778.1|17
1623091480000|2021-06-07 18:44:40|||||||||10
1623091500000|2021-06-07 18:45:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|29
1623091540000|2021-06-07 18:45:40|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|3
1623091550000|2021-06-07 18:45:50|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|10
1623091600000|2021-06-07 18:46:40|||||||||1
1623091620000|2021-06-07 18:47:00|||||||||4
1623091630000|2021-06-07 18:47:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|4
1623091660000|2021-06-07 18:47:40|15783.6|15779.6|15783.6|15779.6|15784.1|15780.1|15783.6|15779.6|7
1623091680000|2021-06-07 18:48:00|||||||||1
1623091700000|2021-06-07 18:48:20|||||||||2
1623091800000|2021-06-07 18:50:00|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|14
1623091840000|2021-06-07 18:50:40|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|35
1623091850000|2021-06-07 18:50:50|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|5
1623091860000|2021-06-07 18:51:00|||||||||9
1623091870000|2021-06-07 18:51:10|||||||||1
1623091890000|2021-06-07 18:51:30|||||||||1
1623091900000|2021-06-07 18:51:40|||||||||1
1623091920000|2021-06-07 18:52:00|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|11
1623091930000|2021-06-07 18:52:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|2
1623091950000|2021-06-07 18:52:30|||||||||6
1623091960000|2021-06-07 18:52:40|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|2
1623092030000|2021-06-07 18:53:50|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623092070000|2021-06-07 18:54:30|||||||||10
1623092100000|2021-06-07 18:55:00|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1623092160000|2021-06-07 18:56:00|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|11
1623092190000|2021-06-07 18:56:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623092210000|2021-06-07 18:56:50|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|30
1623092220000|2021-06-07 18:57:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623092270000|2021-06-07 18:57:50|15787.1|15783.1|15787.6|15783.6|15787.6|15783.6|15787.1|15783.1|4
1623092300000|2021-06-07 18:58:20|15789.1|15785.1|15789.6|15785.6|15789.6|15785.6|15789.1|15785.1|34
1623092330000|2021-06-07 18:58:50|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|2
1623092340000|2021-06-07 18:59:00|15787.6|15783.6|15788.1|15784.1|15788.1|15784.1|15787.6|15783.6|23
1623092380000|2021-06-07 18:59:40|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1623092410000|2021-06-07 19:00:10|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1623092420000|2021-06-07 19:00:20|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623092450000|2021-06-07 19:00:50|||||||||4
1623092480000|2021-06-07 19:01:20|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|3
1623092530000|2021-06-07 19:02:10|15785.1|15781.1|15784.6|15780.6|15785.1|15781.1|15784.6|15780.6|7
1623092540000|2021-06-07 19:02:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1623092600000|2021-06-07 19:03:20|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623092620000|2021-06-07 19:03:40|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|2
1623092640000|2021-06-07 19:04:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15786.6|15782.6|6
1623092650000|2021-06-07 19:04:10|15786.6|15782.6|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|9
1623092670000|2021-06-07 19:04:30|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|6
1623092680000|2021-06-07 19:04:40|||||||||4
1623092700000|2021-06-07 19:05:00|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623092720000|2021-06-07 19:05:20|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|3
1623092820000|2021-06-07 19:07:00|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|4
1623092940000|2021-06-07 19:09:00|||||||||4
1623092980000|2021-06-07 19:09:40|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623093000000|2021-06-07 19:10:00|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|2
1623093220000|2021-06-07 19:13:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1623093240000|2021-06-07 19:14:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623093340000|2021-06-07 19:15:40|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623093390000|2021-06-07 19:16:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623093410000|2021-06-07 19:16:50|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623093430000|2021-06-07 19:17:10|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|10
1623093450000|2021-06-07 19:17:30|15785.6|15781.6|15786.1|15782.1|15786.1|15782.1|15785.6|15781.6|11
1623093520000|2021-06-07 19:18:40|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623093530000|2021-06-07 19:18:50|||||||||2
1623093610000|2021-06-07 19:20:10|||||||||2
1623093620000|2021-06-07 19:20:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1623093690000|2021-06-07 19:21:30|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|10
1623093700000|2021-06-07 19:21:40|||||||||2
1623093770000|2021-06-07 19:22:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623093800000|2021-06-07 19:23:20|||||||||1
1623093830000|2021-06-07 19:23:50|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|2
1623093840000|2021-06-07 19:24:00|||||||||2
1623093850000|2021-06-07 19:24:10|||||||||1
1623093950000|2021-06-07 19:25:50|||||||||1
1623093980000|2021-06-07 19:26:20|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623093990000|2021-06-07 19:26:30|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1623094010000|2021-06-07 19:26:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623094070000|2021-06-07 19:27:50|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1623094100000|2021-06-07 19:28:20|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|2
1623094130000|2021-06-07 19:28:50|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|1
1623094190000|2021-06-07 19:29:50|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|2
1623094340000|2021-06-07 19:32:20|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623094410000|2021-06-07 19:33:30|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|5
1623094430000|2021-06-07 19:33:50|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1623094440000|2021-06-07 19:34:00|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623094540000|2021-06-07 19:35:40|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623094580000|2021-06-07 19:36:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|14
1623094630000|2021-06-07 19:37:10|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|1
1623094640000|2021-06-07 19:37:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623094670000|2021-06-07 19:37:50|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623094730000|2021-06-07 19:38:50|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|2
1623094840000|2021-06-07 19:40:40|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1623094900000|2021-06-07 19:41:40|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|4
1623094910000|2021-06-07 19:41:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623094920000|2021-06-07 19:42:00|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1623094940000|2021-06-07 19:42:20|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623094960000|2021-06-07 19:42:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|3
1623095340000|2021-06-07 19:49:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1623095400000|2021-06-07 19:50:00|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623095420000|2021-06-07 19:50:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1623095430000|2021-06-07 19:50:30|15785.6|15781.6|15786.1|15782.1|15786.1|15782.1|15785.6|15781.6|3
1623095440000|2021-06-07 19:50:40|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1623095450000|2021-06-07 19:50:50|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|2
1623095510000|2021-06-07 19:51:50|15787.1|15783.1|15786.1|15782.1|15787.1|15783.1|15786.1|15782.1|3
1623095640000|2021-06-07 19:54:00|||||||||1
1623095670000|2021-06-07 19:54:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623095720000|2021-06-07 19:55:20|15786.1|15782.1|15783.6|15779.6|15786.1|15782.1|15783.6|15779.6|6
1623095770000|2021-06-07 19:56:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|6
1623095780000|2021-06-07 19:56:20|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|1
1623095810000|2021-06-07 19:56:50|||||||||4
1623095820000|2021-06-07 19:57:00|15784.6|15780.6|15785.1|15781.1|15785.1|15781.1|15784.6|15780.6|2
1623095830000|2021-06-07 19:57:10|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|3
1623095840000|2021-06-07 19:57:20|||||||||1
1623095860000|2021-06-07 19:57:40|15786.1|15782.1|15787.1|15783.1|15787.1|15783.1|15786.1|15782.1|4
1623095870000|2021-06-07 19:57:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1623095910000|2021-06-07 19:58:30|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|4
1623095940000|2021-06-07 19:59:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|3
1623095950000|2021-06-07 19:59:10|||||||||4
1623095960000|2021-06-07 19:59:20|||||||||8
1623095970000|2021-06-07 19:59:30|15788.1|15784.1|15789.6|15785.6|15789.6|15785.6|15788.1|15784.1|5
1623095980000|2021-06-07 19:59:40|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|1
1623095990000|2021-06-07 19:59:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|3
1623096000000|2021-06-07 20:00:00|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623096090000|2021-06-07 20:01:30|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|2
1623096230000|2021-06-07 20:03:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623096550000|2021-06-07 20:09:10|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623096880000|2021-06-07 20:14:40|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1623096940000|2021-06-07 20:15:40|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|5
1623096960000|2021-06-07 20:16:00|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623097000000|2021-06-07 20:16:40|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|2
1623097090000|2021-06-07 20:18:10|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|6
1623097460000|2021-06-07 20:24:20|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|3
1623097530000|2021-06-07 20:25:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623097590000|2021-06-07 20:26:30|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|2
1623097720000|2021-06-07 20:28:40|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1623097740000|2021-06-07 20:29:00|||||||||3
1623097900000|2021-06-07 20:31:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1623097910000|2021-06-07 20:31:50|||||||||1
1623098180000|2021-06-07 20:36:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623098670000|2021-06-07 20:44:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1623098730000|2021-06-07 20:45:30|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623099490000|2021-06-07 20:58:10|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1623099570000|2021-06-07 20:59:30|15775.1|15771.1|15771.1|15767.1|15775.1|15771.1|15770.6|15766.6|11
1623100490000|2021-06-07 21:14:50|15778.1|15760.1|15778.1|15760.1|15778.1|15760.1|15778.1|15760.1|4591637
1623100500000|2021-06-07 21:15:00|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623100520000|2021-06-07 21:15:20|15777.8|15759.8|15777.7|15759.7|15777.8|15759.8|15777.7|15759.7|0
1623100550000|2021-06-07 21:15:50|15777.8|15759.8|15777.8|15759.8|15777.8|15759.8|15777.8|15759.8|0
1623100630000|2021-06-07 21:17:10|15778|15760|15778|15760|15778|15760|15778|15760|0
1623100720000|2021-06-07 21:18:40|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1623100730000|2021-06-07 21:18:50|15777.8|15759.8|15777.8|15759.8|15777.8|15759.8|15777.8|15759.8|0
1623100740000|2021-06-07 21:19:00|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1623100760000|2021-06-07 21:19:20|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|0
1623100770000|2021-06-07 21:19:30|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1623100800000|2021-06-07 21:20:00|15778|15760|15778|15760|15778|15760|15778|15760|0
1623100810000|2021-06-07 21:20:10|15777.7|15759.7|15777.6|15759.6|15777.7|15759.7|15777.6|15759.6|0
1623100830000|2021-06-07 21:20:30|15777.5|15759.5|15777.5|15759.5|15777.5|15759.5|15777.5|15759.5|0
1623100850000|2021-06-07 21:20:50|15777.4|15759.4|15777.4|15759.4|15777.4|15759.4|15777.4|15759.4|0
1623100860000|2021-06-07 21:21:00|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|0
1623100870000|2021-06-07 21:21:10|15777.4|15759.4|15777.4|15759.4|15777.4|15759.4|15777.4|15759.4|0
1623100890000|2021-06-07 21:21:30|15777|15759|15777|15759|15777|15759|15777|15759|0
1623100900000|2021-06-07 21:21:40|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|0
1623100910000|2021-06-07 21:21:50|15777.1|15759.1|15777.1|15759.1|15777.1|15759.1|15777.1|15759.1|0
1623100920000|2021-06-07 21:22:00|15777.3|15759.3|15781.8|15763.8|15781.8|15763.8|15777.3|15759.3|0
1623100940000|2021-06-07 21:22:20|15782.4|15764.4|15781.3|15763.3|15782.4|15764.4|15781.1|15763.1|0
1623100980000|2021-06-07 21:23:00|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|0
1623100990000|2021-06-07 21:23:10|15780.6|15762.6|15781.2|15763.2|15781.2|15763.2|15780.6|15762.6|0
1623101020000|2021-06-07 21:23:40|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|0
1623101130000|2021-06-07 21:25:30|15781.3|15763.3|15781.4|15763.4|15781.4|15763.4|15781.3|15763.3|0
1623101170000|2021-06-07 21:26:10|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1623101220000|2021-06-07 21:27:00|15781.4|15763.4|15781.6|15763.6|15781.6|15763.6|15781.4|15763.4|0
1623101240000|2021-06-07 21:27:20|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1623101250000|2021-06-07 21:27:30|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|0
1623101280000|2021-06-07 21:28:00|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1623101300000|2021-06-07 21:28:20|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|0
1623101330000|2021-06-07 21:28:50|15781.8|15763.8|15781.6|15763.6|15781.8|15763.8|15781.6|15763.6|0
1623101400000|2021-06-07 21:30:00|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|0
1623101410000|2021-06-07 21:30:10|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|0
1623101450000|2021-06-07 21:30:50|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1623101470000|2021-06-07 21:31:10|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|0
1623101480000|2021-06-07 21:31:20|15781.5|15763.5|15782.2|15764.2|15782.2|15764.2|15781.5|15763.5|0
1623101530000|2021-06-07 21:32:10|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|0
1623101620000|2021-06-07 21:33:40|15781.6|15763.6|15781.3|15763.3|15781.6|15763.6|15781.3|15763.3|0
1623101640000|2021-06-07 21:34:00|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1623101650000|2021-06-07 21:34:10|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1623101820000|2021-06-07 21:37:00|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1623101830000|2021-06-07 21:37:10|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1623101850000|2021-06-07 21:37:30|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|0
1623102030000|2021-06-07 21:40:30|15781.4|15763.4|15781.7|15763.7|15781.7|15763.7|15781.4|15763.4|0
1623102040000|2021-06-07 21:40:40|15781.4|15763.4|15781.5|15763.5|15781.5|15763.5|15781.4|15763.4|0
1623102050000|2021-06-07 21:40:50|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|0
1623102110000|2021-06-07 21:41:50|15778.7|15760.7|15778.7|15760.7|15778.7|15760.7|15778.7|15760.7|0
1623102140000|2021-06-07 21:42:20|15778.6|15760.6|15778.6|15760.6|15778.6|15760.6|15778.6|15760.6|0
1623102150000|2021-06-07 21:42:30|15778.9|15760.9|15778.7|15760.7|15778.9|15760.9|15778.7|15760.7|0
1623102160000|2021-06-07 21:42:40|15778.9|15760.9|15778.9|15760.9|15778.9|15760.9|15778.9|15760.9|0
1623102220000|2021-06-07 21:43:40|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|0
1623102260000|2021-06-07 21:44:20|15775.3|15757.3|15775.3|15757.3|15775.3|15757.3|15775.3|15757.3|0
1623102640000|2021-06-07 21:50:40|15775|15757|15774.9|15756.9|15775|15757|15774.9|15756.9|0
1623102690000|2021-06-07 21:51:30|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|0
1623102810000|2021-06-07 21:53:30|15774.9|15756.9|15774.9|15756.9|15774.9|15756.9|15774.9|15756.9|0
1623102820000|2021-06-07 21:53:40|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|0
1623102830000|2021-06-07 21:53:50|15774.8|15756.8|15774.8|15756.8|15774.8|15756.8|15774.8|15756.8|0
1623102840000|2021-06-07 21:54:00|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|15775.1|15757.1|0
1623102900000|2021-06-07 21:55:00|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|0
1623102930000|2021-06-07 21:55:30|15775.3|15757.3|15775.3|15757.3|15775.3|15757.3|15775.3|15757.3|0
1623103200000|2021-06-07 22:00:00|15775.8|15757.8|15775.8|15757.8|15776.5|15758.5|15774.5|15756.5|0
1623103210000|2021-06-07 22:00:10|15776.1|15758.1|15775.5|15757.5|15776.1|15758.1|15775.5|15757.5|0
1623103220000|2021-06-07 22:00:20|15775.2|15757.2|15775.5|15757.5|15775.5|15757.5|15775.2|15757.2|0
1623103230000|2021-06-07 22:00:30|15775.8|15757.8|15776.5|15758.5|15776.8|15758.8|15775.8|15757.8|0
1623103240000|2021-06-07 22:00:40|15776.1|15758.1|15776.8|15758.8|15776.8|15758.8|15776.1|15758.1|0
1623103250000|2021-06-07 22:00:50|15776.5|15758.5|15776.1|15758.1|15776.8|15758.8|15776.1|15758.1|0
1623103260000|2021-06-07 22:01:00|15776.5|15758.5|15776.8|15758.8|15776.8|15758.8|15776.5|15758.5|0
1623103270000|2021-06-07 22:01:10|15776.5|15758.5|15776.1|15758.1|15776.5|15758.5|15776.1|15758.1|0
1623103280000|2021-06-07 22:01:20|15775.8|15757.8|15775.5|15757.5|15775.8|15757.8|15775.5|15757.5|0
1623103310000|2021-06-07 22:01:50|15775.8|15757.8|15776.1|15758.1|15776.1|15758.1|15775.5|15757.5|0
1623103320000|2021-06-07 22:02:00|15775.5|15757.5|15775.5|15757.5|15775.5|15757.5|15775.5|15757.5|0
1623103330000|2021-06-07 22:02:10|15775.2|15757.2|15774.8|15756.8|15775.5|15757.5|15774.8|15756.8|0
1623103340000|2021-06-07 22:02:20|15775.2|15757.2|15775.5|15757.5|15775.5|15757.5|15774.8|15756.8|0
1623103350000|2021-06-07 22:02:30|15774.8|15756.8|15774.8|15756.8|15774.8|15756.8|15774.8|15756.8|0
1623103360000|2021-06-07 22:02:40|15775.5|15757.5|15775.5|15757.5|15775.5|15757.5|15775.5|15757.5|0
1623103370000|2021-06-07 22:02:50|15775.2|15757.2|15774.2|15756.2|15775.2|15757.2|15774.2|15756.2|0
1623103380000|2021-06-07 22:03:00|15774.5|15756.5|15774.2|15756.2|15774.5|15756.5|15774.2|15756.2|0
1623103400000|2021-06-07 22:03:20|15773.8|15755.8|15773.5|15755.5|15774.2|15756.2|15773.5|15755.5|0
1623103410000|2021-06-07 22:03:30|15773.8|15755.8|15773.5|15755.5|15774.2|15756.2|15773.5|15755.5|0
1623103430000|2021-06-07 22:03:50|15773.2|15755.2|15772.9|15754.9|15773.2|15755.2|15772.9|15754.9|0
1623103440000|2021-06-07 22:04:00|15773.5|15755.5|15773.5|15755.5|15773.5|15755.5|15773.2|15755.2|0
1623103450000|2021-06-07 22:04:10|15773.2|15755.2|15773.5|15755.5|15773.5|15755.5|15773.2|15755.2|0
1623103500000|2021-06-07 22:05:00|15774.2|15756.2|15774.2|15756.2|15774.2|15756.2|15774.2|15756.2|0
1623103510000|2021-06-07 22:05:10|15773.5|15755.5|15773.5|15755.5|15773.5|15755.5|15773.5|15755.5|0
1623103540000|2021-06-07 22:05:40|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|0
1623103620000|2021-06-07 22:07:00|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15771.6|15753.6|0
1623103650000|2021-06-07 22:07:30|15772.9|15754.9|15772.2|15754.2|15772.9|15754.9|15772.2|15754.2|0
1623103690000|2021-06-07 22:08:10|15771.9|15753.9|15771.6|15753.6|15771.9|15753.9|15771.6|15753.6|0
1623103730000|2021-06-07 22:08:50|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623103740000|2021-06-07 22:09:00|15771.6|15753.6|15770.9|15752.9|15771.6|15753.6|15770.9|15752.9|0
1623103750000|2021-06-07 22:09:10|15771.2|15753.2|15771.6|15753.6|15771.6|15753.6|15770.9|15752.9|0
1623103820000|2021-06-07 22:10:20|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623103830000|2021-06-07 22:10:30|15772.9|15754.9|15772.2|15754.2|15772.9|15754.9|15772.2|15754.2|0
1623103910000|2021-06-07 22:11:50|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|0
1623103920000|2021-06-07 22:12:00|15771.9|15753.9|15771.6|15753.6|15772.2|15754.2|15771.6|15753.6|0
1623103930000|2021-06-07 22:12:10|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623103940000|2021-06-07 22:12:20|15771.9|15753.9|15771.6|15753.6|15771.9|15753.9|15771.6|15753.6|0
1623103950000|2021-06-07 22:12:30|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623103960000|2021-06-07 22:12:40|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623104070000|2021-06-07 22:14:30|15772.5|15754.5|15772.2|15754.2|15772.5|15754.5|15772.2|15754.2|0
1623104100000|2021-06-07 22:15:00|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|0
1623104130000|2021-06-07 22:15:30|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623104180000|2021-06-07 22:16:20|15771.2|15753.2|15771.6|15753.6|15771.6|15753.6|15771.2|15753.2|0
1623104220000|2021-06-07 22:17:00|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623104230000|2021-06-07 22:17:10|15772.9|15754.9|15772.9|15754.9|15773.5|15755.5|15772.9|15754.9|0
1623104280000|2021-06-07 22:18:00|15772.5|15754.5|15772.2|15754.2|15772.5|15754.5|15772.2|15754.2|0
1623104340000|2021-06-07 22:19:00|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|0
1623104440000|2021-06-07 22:20:40|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623104510000|2021-06-07 22:21:50|15772.5|15754.5|15772.9|15754.9|15772.9|15754.9|15772.5|15754.5|0
1623104600000|2021-06-07 22:23:20|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623104610000|2021-06-07 22:23:30|15772.5|15754.5|15772.9|15754.9|15772.9|15754.9|15772.5|15754.5|0
1623104860000|2021-06-07 22:27:40|15772.5|15754.5|15772.9|15754.9|15772.9|15754.9|15772.5|15754.5|0
1623104940000|2021-06-07 22:29:00|15772.5|15754.5|15772.2|15754.2|15772.5|15754.5|15771.6|15753.6|0
1623105010000|2021-06-07 22:30:10|15772.9|15754.9|15773.2|15755.2|15773.2|15755.2|15772.9|15754.9|0
1623105020000|2021-06-07 22:30:20|15773.5|15755.5|15773.5|15755.5|15773.5|15755.5|15773.5|15755.5|0
1623105030000|2021-06-07 22:30:30|15773.2|15755.2|15772.9|15754.9|15773.2|15755.2|15772.9|15754.9|0
1623105040000|2021-06-07 22:30:40|15773.2|15755.2|15773.5|15755.5|15773.5|15755.5|15773.2|15755.2|0
1623105110000|2021-06-07 22:31:50|15773.2|15755.2|15772.9|15754.9|15773.2|15755.2|15772.9|15754.9|0
1623105150000|2021-06-07 22:32:30|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|0
1623105170000|2021-06-07 22:32:50|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623105180000|2021-06-07 22:33:00|15772.5|15754.5|15771.6|15753.6|15772.9|15754.9|15771.6|15753.6|0
1623105190000|2021-06-07 22:33:10|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623105230000|2021-06-07 22:33:50|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623105250000|2021-06-07 22:34:10|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.6|15753.6|0
1623105260000|2021-06-07 22:34:20|15771.9|15753.9|15771.6|15753.6|15771.9|15753.9|15771.6|15753.6|0
1623105270000|2021-06-07 22:34:30|15771.9|15753.9|15771.9|15753.9|15772.2|15754.2|15771.9|15753.9|0
1623105280000|2021-06-07 22:34:40|15772.2|15754.2|15771.6|15753.6|15772.2|15754.2|15771.6|15753.6|0
1623105290000|2021-06-07 22:34:50|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623105300000|2021-06-07 22:35:00|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|0
1623105320000|2021-06-07 22:35:20|15771.2|15753.2|15770.9|15752.9|15771.2|15753.2|15770.9|15752.9|0
1623105330000|2021-06-07 22:35:30|15770.3|15752.3|15771.6|15753.6|15771.6|15753.6|15770.3|15752.3|0
1623105350000|2021-06-07 22:35:50|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623105520000|2021-06-07 22:38:40|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|0
1623105590000|2021-06-07 22:39:50|15772.5|15754.5|15772.2|15754.2|15772.5|15754.5|15772.2|15754.2|0
1623105650000|2021-06-07 22:40:50|15771.9|15753.9|15772.2|15754.2|15772.2|15754.2|15771.9|15753.9|0
1623105690000|2021-06-07 22:41:30|15771.9|15753.9|15771.6|15753.6|15771.9|15753.9|15771.6|15753.6|0
1623105720000|2021-06-07 22:42:00|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623105730000|2021-06-07 22:42:10|15771.2|15753.2|15770.9|15752.9|15771.2|15753.2|15770.9|15752.9|0
1623105740000|2021-06-07 22:42:20|15771.2|15753.2|15771.6|15753.6|15771.6|15753.6|15771.2|15753.2|0
1623105760000|2021-06-07 22:42:40|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|15772.2|15754.2|0
1623105770000|2021-06-07 22:42:50|15771.9|15753.9|15771.6|15753.6|15772.2|15754.2|15771.6|15753.6|0
1623105830000|2021-06-07 22:43:50|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623105840000|2021-06-07 22:44:00|15771.2|15753.2|15771.6|15753.6|15771.6|15753.6|15771.2|15753.2|0
1623105850000|2021-06-07 22:44:10|15771.2|15753.2|15771.2|15753.2|15771.2|15753.2|15771.2|15753.2|0
1623105860000|2021-06-07 22:44:20|15770.9|15752.9|15771.6|15753.6|15771.6|15753.6|15770.9|15752.9|0
1623105880000|2021-06-07 22:44:40|15771.2|15753.2|15770.9|15752.9|15771.2|15753.2|15770.9|15752.9|0
1623105900000|2021-06-07 22:45:00|15771.2|15753.2|15771.6|15753.6|15771.6|15753.6|15771.2|15753.2|0
1623105940000|2021-06-07 22:45:40|15771.2|15753.2|15770.9|15752.9|15771.2|15753.2|15770.9|15752.9|0
1623105950000|2021-06-07 22:45:50|15770.3|15752.3|15770.3|15752.3|15770.3|15752.3|15770.3|15752.3|0
1623105960000|2021-06-07 22:46:00|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623105970000|2021-06-07 22:46:10|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623106000000|2021-06-07 22:46:40|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|0
1623106020000|2021-06-07 22:47:00|15772|15754|15771.7|15753.7|15772.4|15754.4|15771.7|15753.7|0
1623106050000|2021-06-07 22:47:30|15771.4|15753.4|15771.1|15753.1|15771.4|15753.4|15771.1|15753.1|0
1623106060000|2021-06-07 22:47:40|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.4|15752.4|0
1623106100000|2021-06-07 22:48:20|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623106110000|2021-06-07 22:48:30|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623106120000|2021-06-07 22:48:40|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.7|15752.7|0
1623106140000|2021-06-07 22:49:00|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623106440000|2021-06-07 22:54:00|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|0
1623106500000|2021-06-07 22:55:00|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.7|15752.7|0
1623106540000|2021-06-07 22:55:40|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.4|15752.4|0
1623106560000|2021-06-07 22:56:00|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623106600000|2021-06-07 22:56:40|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|15771.1|15753.1|0
1623106610000|2021-06-07 22:56:50|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623106620000|2021-06-07 22:57:00|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.7|15752.7|0
1623106770000|2021-06-07 22:59:30|15770.7|15752.7|15770.4|15752.4|15771.1|15753.1|15770.4|15752.4|0
1623106810000|2021-06-07 23:00:10|15771.1|15753.1|15771.7|15753.7|15771.7|15753.7|15770.7|15752.7|0
1623106970000|2021-06-07 23:02:50|15771.4|15753.4|15771.1|15753.1|15771.4|15753.4|15771.1|15753.1|0
1623107020000|2021-06-07 23:03:40|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623107030000|2021-06-07 23:03:50|15772.4|15754.4|15773|15755|15773|15755|15772.4|15754.4|0
1623107040000|2021-06-07 23:04:00|15773.7|15755.7|15773.7|15755.7|15773.7|15755.7|15773.7|15755.7|0
1623107050000|2021-06-07 23:04:10|15773|15755|15773.7|15755.7|15773.7|15755.7|15773|15755|0
1623107060000|2021-06-07 23:04:20|15773.4|15755.4|15773.7|15755.7|15773.7|15755.7|15773|15755|0
1623107070000|2021-06-07 23:04:30|15773.4|15755.4|15773|15755|15773.4|15755.4|15773|15755|0
1623107130000|2021-06-07 23:05:30|15772.7|15754.7|15772.7|15754.7|15773|15755|15772.7|15754.7|0
1623107140000|2021-06-07 23:05:40|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|0
1623107180000|2021-06-07 23:06:20|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623107220000|2021-06-07 23:07:00|15771.4|15753.4|15771.1|15753.1|15771.4|15753.4|15771.1|15753.1|0
1623107280000|2021-06-07 23:08:00|15771.4|15753.4|15771.1|15753.1|15771.4|15753.4|15771.1|15753.1|0
1623107320000|2021-06-07 23:08:40|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.7|15752.7|0
1623107340000|2021-06-07 23:09:00|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623107350000|2021-06-07 23:09:10|15770.7|15752.7|15771.1|15753.1|15771.1|15753.1|15770.7|15752.7|0
1623107360000|2021-06-07 23:09:20|15770.4|15752.4|15771.1|15753.1|15771.1|15753.1|15770.4|15752.4|0
1623107460000|2021-06-07 23:11:00|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623107610000|2021-06-07 23:13:30|15771.1|15753.1|15771.7|15753.7|15771.7|15753.7|15771.1|15753.1|0
1623107660000|2021-06-07 23:14:20|15772|15754|15773|15755|15773|15755|15772|15754|0
1623107670000|2021-06-07 23:14:30|15773.4|15755.4|15774.3|15756.3|15774.3|15756.3|15773.4|15755.4|0
1623107680000|2021-06-07 23:14:40|15773.7|15755.7|15774.3|15756.3|15774.3|15756.3|15773.7|15755.7|0
1623107700000|2021-06-07 23:15:00|15774|15756|15773.7|15755.7|15774.3|15756.3|15773.7|15755.7|0
1623107710000|2021-06-07 23:15:10|15773|15755|15773|15755|15773|15755|15773|15755|0
1623107720000|2021-06-07 23:15:20|15772.7|15754.7|15772.4|15754.4|15773|15755|15772.4|15754.4|0
1623107740000|2021-06-07 23:15:40|15772.7|15754.7|15773|15755|15773|15755|15772.7|15754.7|0
1623107780000|2021-06-07 23:16:20|15773.7|15755.7|15773.7|15755.7|15773.7|15755.7|15773.7|15755.7|0
1623107790000|2021-06-07 23:16:30|15773|15755|15774.3|15756.3|15774.3|15756.3|15773|15755|0
1623107800000|2021-06-07 23:16:40|15774.7|15756.7|15774.3|15756.3|15775|15757|15774.3|15756.3|0
1623107820000|2021-06-07 23:17:00|15774|15756|15773.7|15755.7|15774|15756|15773.7|15755.7|0
1623107830000|2021-06-07 23:17:10|15774|15756|15774.3|15756.3|15774.3|15756.3|15774|15756|0
1623107840000|2021-06-07 23:17:20|15774.7|15756.7|15775|15757|15775|15757|15774.7|15756.7|0
1623107910000|2021-06-07 23:18:30|15774.7|15756.7|15775|15757|15775|15757|15774.7|15756.7|0
1623107920000|2021-06-07 23:18:40|15775.3|15757.3|15775.7|15757.7|15775.7|15757.7|15775.3|15757.3|0
1623107940000|2021-06-07 23:19:00|15775|15757|15775|15757|15775|15757|15775|15757|0
1623108010000|2021-06-07 23:20:10|15776.3|15758.3|15776.3|15758.3|15776.3|15758.3|15776.3|15758.3|0
1623108040000|2021-06-07 23:20:40|15776.6|15758.6|15776.6|15758.6|15776.6|15758.6|15776.3|15758.3|0
1623108050000|2021-06-07 23:20:50|15776.3|15758.3|15777|15759|15777|15759|15776.3|15758.3|0
1623108060000|2021-06-07 23:21:00|15776.3|15758.3|15777|15759|15777|15759|15776.3|15758.3|0
1623108080000|2021-06-07 23:21:20|15776.6|15758.6|15777|15759|15777|15759|15776.6|15758.6|0
1623108130000|2021-06-07 23:22:10|15776.3|15758.3|15776.3|15758.3|15776.3|15758.3|15776.3|15758.3|0
1623108150000|2021-06-07 23:22:30|15776|15758|15776.3|15758.3|15776.3|15758.3|15775.7|15757.7|0
1623108180000|2021-06-07 23:23:00|15776.6|15758.6|15776.3|15758.3|15776.6|15758.6|15776.3|15758.3|0
1623108200000|2021-06-07 23:23:20|15775.7|15757.7|15776.3|15758.3|15776.3|15758.3|15775.7|15757.7|0
1623108210000|2021-06-07 23:23:30|15777|15759|15777|15759|15777|15759|15777|15759|0
1623108220000|2021-06-07 23:23:40|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|15777|15759|0
1623108230000|2021-06-07 23:23:50|15778.9|15760.9|15778.9|15760.9|15778.9|15760.9|15778.3|15760.3|0
1623108240000|2021-06-07 23:24:00|15779.6|15761.6|15778.9|15760.9|15779.6|15761.6|15778.3|15760.3|0
1623108250000|2021-06-07 23:24:10|15779.6|15761.6|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1623108260000|2021-06-07 23:24:20|15780.9|15762.9|15780.2|15762.2|15780.9|15762.9|15780.2|15762.2|0
1623108280000|2021-06-07 23:24:40|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1623108290000|2021-06-07 23:24:50|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1623108300000|2021-06-07 23:25:00|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1623108310000|2021-06-07 23:25:10|15779.2|15761.2|15778.9|15760.9|15779.2|15761.2|15778.9|15760.9|0
1623108320000|2021-06-07 23:25:20|15778.3|15760.3|15778.9|15760.9|15779.6|15761.6|15778.3|15760.3|0
1623108330000|2021-06-07 23:25:30|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1623108340000|2021-06-07 23:25:40|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1623108360000|2021-06-07 23:26:00|15779.2|15761.2|15779.6|15761.6|15779.6|15761.6|15778.9|15760.9|0
1623108370000|2021-06-07 23:26:10|15778.9|15760.9|15779.6|15761.6|15779.6|15761.6|15778.9|15760.9|0
1623108380000|2021-06-07 23:26:20|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|0
1623108390000|2021-06-07 23:26:30|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1623108400000|2021-06-07 23:26:40|15779.2|15761.2|15778.9|15760.9|15779.2|15761.2|15778.9|15760.9|0
1623108410000|2021-06-07 23:26:50|15778.6|15760.6|15778.3|15760.3|15778.6|15760.6|15778.3|15760.3|0
1623108420000|2021-06-07 23:27:00|15778.9|15760.9|15778.3|15760.3|15778.9|15760.9|15778.3|15760.3|0
1623108470000|2021-06-07 23:27:50|15777.6|15759.6|15779.8|15761.8|15779.8|15761.8|15777.6|15759.6|0
1623108480000|2021-06-07 23:28:00|15779.5|15761.5|15779.8|15761.8|15779.8|15761.8|15779.2|15761.2|0
1623108500000|2021-06-07 23:28:20|15779.5|15761.5|15779.8|15761.8|15779.8|15761.8|15779.2|15761.2|0
1623108520000|2021-06-07 23:28:40|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|0
1623108530000|2021-06-07 23:28:50|15779.8|15761.8|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623108550000|2021-06-07 23:29:10|15780.1|15762.1|15779.8|15761.8|15780.1|15762.1|15779.8|15761.8|0
1623108570000|2021-06-07 23:29:30|15779.2|15761.2|15779.2|15761.2|15779.8|15761.8|15779.2|15761.2|0
1623108580000|2021-06-07 23:29:40|15779.5|15761.5|15779.2|15761.2|15779.8|15761.8|15779.2|15761.2|0
1623108590000|2021-06-07 23:29:50|15779.5|15761.5|15779.8|15761.8|15779.8|15761.8|15779.5|15761.5|0
1623108600000|2021-06-07 23:30:00|15779.2|15761.2|15779.2|15761.2|15779.2|15761.2|15779.2|15761.2|0
1623108630000|2021-06-07 23:30:30|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|0
1623108660000|2021-06-07 23:31:00|15780.1|15762.1|15780.5|15762.5|15780.5|15762.5|15780.1|15762.1|0
1623108680000|2021-06-07 23:31:20|15780.1|15762.1|15779.8|15761.8|15780.1|15762.1|15779.8|15761.8|0
1623108690000|2021-06-07 23:31:30|15779.2|15761.2|15779.2|15761.2|15779.2|15761.2|15779.2|15761.2|0
1623108700000|2021-06-07 23:31:40|15779.5|15761.5|15779.8|15761.8|15779.8|15761.8|15779.5|15761.5|0
1623108710000|2021-06-07 23:31:50|15780.5|15762.5|15780.1|15762.1|15780.5|15762.5|15780.1|15762.1|0
1623108720000|2021-06-07 23:32:00|15780.5|15762.5|15779.2|15761.2|15780.5|15762.5|15779.2|15761.2|0
1623108760000|2021-06-07 23:32:40|15778.8|15760.8|15778.5|15760.5|15778.8|15760.8|15778.5|15760.5|0
1623108770000|2021-06-07 23:32:50|15778.2|15760.2|15778.5|15760.5|15778.5|15760.5|15778.2|15760.2|0
1623108780000|2021-06-07 23:33:00|15778.2|15760.2|15778.5|15760.5|15778.5|15760.5|15777.9|15759.9|0
1623108800000|2021-06-07 23:33:20|15777.9|15759.9|15778.5|15760.5|15778.5|15760.5|15777.9|15759.9|0
1623108830000|2021-06-07 23:33:50|15778.2|15760.2|15777.9|15759.9|15778.2|15760.2|15777.9|15759.9|0
1623108840000|2021-06-07 23:34:00|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|0
1623108880000|2021-06-07 23:34:40|15776.9|15758.9|15777.2|15759.2|15777.2|15759.2|15776.9|15758.9|0
1623108900000|2021-06-07 23:35:00|15777.5|15759.5|15777.9|15759.9|15777.9|15759.9|15777.5|15759.5|0
1623108910000|2021-06-07 23:35:10|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|0
1623108940000|2021-06-07 23:35:40|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623108950000|2021-06-07 23:35:50|15778.5|15760.5|15777.9|15759.9|15778.5|15760.5|15777.9|15759.9|0
1623108960000|2021-06-07 23:36:00|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|0
1623108980000|2021-06-07 23:36:20|15778.2|15760.2|15777.9|15759.9|15778.2|15760.2|15777.9|15759.9|0
1623109040000|2021-06-07 23:37:20|15777.2|15759.2|15777.9|15759.9|15777.9|15759.9|15777.2|15759.2|0
1623109050000|2021-06-07 23:37:30|15777.5|15759.5|15777.2|15759.2|15777.5|15759.5|15777.2|15759.2|0
1623109080000|2021-06-07 23:38:00|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|0
1623109130000|2021-06-07 23:38:50|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15776.5|15758.5|0
1623109150000|2021-06-07 23:39:10|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|0
1623109160000|2021-06-07 23:39:20|15776.9|15758.9|15777.2|15759.2|15777.2|15759.2|15776.9|15758.9|0
1623109180000|2021-06-07 23:39:40|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623109190000|2021-06-07 23:39:50|15777.5|15759.5|15777.2|15759.2|15777.5|15759.5|15777.2|15759.2|0
1623109210000|2021-06-07 23:40:10|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623109280000|2021-06-07 23:41:20|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|0
1623109310000|2021-06-07 23:41:50|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623109330000|2021-06-07 23:42:10|15777.5|15759.5|15777.9|15759.9|15777.9|15759.9|15777.5|15759.5|0
1623109350000|2021-06-07 23:42:30|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|15777.2|15759.2|0
1623109370000|2021-06-07 23:42:50|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|0
1623109400000|2021-06-07 23:43:20|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|0
1623109410000|2021-06-07 23:43:30|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|0
1623109420000|2021-06-07 23:43:40|15774.6|15756.6|15774.6|15756.6|15774.9|15756.9|15774.6|15756.6|0
1623109430000|2021-06-07 23:43:50|15775.2|15757.2|15774.6|15756.6|15775.2|15757.2|15774.6|15756.6|0
1623109440000|2021-06-07 23:44:00|15774.9|15756.9|15774.6|15756.6|15775.2|15757.2|15774.6|15756.6|0
1623109450000|2021-06-07 23:44:10|15774.9|15756.9|15774.9|15756.9|15774.9|15756.9|15774.9|15756.9|0
1623109460000|2021-06-07 23:44:20|15774.6|15756.6|15774.6|15756.6|15775.2|15757.2|15774.6|15756.6|0
1623109520000|2021-06-07 23:45:20|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|0
1623109530000|2021-06-07 23:45:30|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|0
1623109540000|2021-06-07 23:45:40|15773.9|15755.9|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623109550000|2021-06-07 23:45:50|15774.9|15756.9|15774.6|15756.6|15774.9|15756.9|15774.6|15756.6|0
1623109560000|2021-06-07 23:46:00|15774.9|15756.9|15775.2|15757.2|15775.9|15757.9|15774.6|15756.6|0
1623109570000|2021-06-07 23:46:10|15775.9|15757.9|15775.2|15757.2|15775.9|15757.9|15775.2|15757.2|0
1623109580000|2021-06-07 23:46:20|15775.6|15757.6|15775.9|15757.9|15775.9|15757.9|15775.2|15757.2|0
1623109600000|2021-06-07 23:46:40|15775.6|15757.6|15775.2|15757.2|15775.6|15757.6|15775.2|15757.2|0
1623109610000|2021-06-07 23:46:50|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|15775.9|15757.9|0
1623109620000|2021-06-07 23:47:00|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|0
1623109640000|2021-06-07 23:47:20|15774.9|15756.9|15774.6|15756.6|15774.9|15756.9|15774.6|15756.6|0
1623109660000|2021-06-07 23:47:40|15775.2|15757.2|15774.6|15756.6|15775.2|15757.2|15774.6|15756.6|0
1623109680000|2021-06-07 23:48:00|15774.9|15756.9|15774.6|15756.6|15775.2|15757.2|15774.6|15756.6|0
1623109700000|2021-06-07 23:48:20|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|0
1623109720000|2021-06-07 23:48:40|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623109750000|2021-06-07 23:49:10|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623109790000|2021-06-07 23:49:50|15774.9|15756.9|15775.2|15757.2|15775.2|15757.2|15774.9|15756.9|0
1623109800000|2021-06-07 23:50:00|15774.6|15756.6|15775.2|15757.2|15775.2|15757.2|15774.6|15756.6|0
1623109820000|2021-06-07 23:50:20|15775.6|15757.6|15775.9|15757.9|15775.9|15757.9|15775.6|15757.6|0
1623109830000|2021-06-07 23:50:30|15775.6|15757.6|15775.9|15757.9|15775.9|15757.9|15775.2|15757.2|0
1623109860000|2021-06-07 23:51:00|15776.5|15758.5|15775.9|15757.9|15776.5|15758.5|15775.9|15757.9|0
1623109870000|2021-06-07 23:51:10|15776.2|15758.2|15776.5|15758.5|15776.5|15758.5|15775.9|15757.9|0
1623109880000|2021-06-07 23:51:20|15776.9|15758.9|15777.2|15759.2|15777.2|15759.2|15776.9|15758.9|0
1623109890000|2021-06-07 23:51:30|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|0
1623109900000|2021-06-07 23:51:40|15776.9|15758.9|15777.2|15759.2|15777.2|15759.2|15776.9|15758.9|0
1623109920000|2021-06-07 23:52:00|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|15776.5|15758.5|0
1623109930000|2021-06-07 23:52:10|15775.9|15757.9|15776.5|15758.5|15776.5|15758.5|15775.9|15757.9|0
1623109940000|2021-06-07 23:52:20|15776.2|15758.2|15775.2|15757.2|15776.2|15758.2|15775.2|15757.2|0
1623109960000|2021-06-07 23:52:40|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|0
1623109980000|2021-06-07 23:53:00|15774.2|15756.2|15773.3|15755.3|15774.2|15756.2|15772.6|15754.6|0
1623109990000|2021-06-07 23:53:10|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110000000|2021-06-07 23:53:20|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623110010000|2021-06-07 23:53:30|15774.2|15756.2|15773.9|15755.9|15774.2|15756.2|15773.9|15755.9|0
1623110030000|2021-06-07 23:53:50|15773.3|15755.3|15773.9|15755.9|15773.9|15755.9|15773.3|15755.3|0
1623110040000|2021-06-07 23:54:00|15773.3|15755.3|15773.9|15755.9|15773.9|15755.9|15773.3|15755.3|0
1623110050000|2021-06-07 23:54:10|15773.6|15755.6|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110080000|2021-06-07 23:54:40|15774.6|15756.6|15773.9|15755.9|15774.6|15756.6|15773.9|15755.9|0
1623110100000|2021-06-07 23:55:00|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623110140000|2021-06-07 23:55:40|15774.2|15756.2|15773.3|15755.3|15774.2|15756.2|15773.3|15755.3|0
1623110160000|2021-06-07 23:56:00|15772.9|15754.9|15773.3|15755.3|15773.3|15755.3|15772.9|15754.9|0
1623110180000|2021-06-07 23:56:20|15773.6|15755.6|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110200000|2021-06-07 23:56:40|15773.6|15755.6|15773.6|15755.6|15773.9|15755.9|15773.3|15755.3|0
1623110210000|2021-06-07 23:56:50|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110220000|2021-06-07 23:57:00|15773.6|15755.6|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110270000|2021-06-07 23:57:50|15773.6|15755.6|15773.9|15755.9|15773.9|15755.9|15773.6|15755.6|0
1623110300000|2021-06-07 23:58:20|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|0
1623110310000|2021-06-07 23:58:30|15773.9|15755.9|15773.9|15755.9|15774.6|15756.6|15773.9|15755.9|0
1623110320000|2021-06-07 23:58:40|15774.2|15756.2|15773.9|15755.9|15774.2|15756.2|15773.9|15755.9|0
1623110330000|2021-06-07 23:58:50|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623110360000|2021-06-07 23:59:20|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623110370000|2021-06-07 23:59:30|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623110380000|2021-06-07 23:59:40|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623110390000|2021-06-07 23:59:50|15773.9|15755.9|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623110400000|2021-06-08 00:00:00|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15772.6|15754.6|0
1623110410000|2021-06-08 00:00:10|15773.6|15755.6|15772.6|15754.6|15773.9|15755.9|15772.6|15754.6|0
1623110420000|2021-06-08 00:00:20|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|0
1623110430000|2021-06-08 00:00:30|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|0
1623110440000|2021-06-08 00:00:40|15774.6|15756.6|15773.9|15755.9|15774.6|15756.6|15773.6|15755.6|0
1623110450000|2021-06-08 00:00:50|15773.3|15755.3|15773.6|15755.6|15773.9|15755.9|15773.3|15755.3|0
1623110460000|2021-06-08 00:01:00|15773.3|15755.3|15772.6|15754.6|15773.6|15755.6|15772.6|15754.6|0
1623110470000|2021-06-08 00:01:10|15772.9|15754.9|15773.3|15755.3|15773.3|15755.3|15772.6|15754.6|0
1623110480000|2021-06-08 00:01:20|15772.9|15754.9|15773.3|15755.3|15773.3|15755.3|15772.6|15754.6|0
1623110500000|2021-06-08 00:01:40|15773.9|15755.9|15773.3|15755.3|15773.9|15755.9|15773.3|15755.3|0
1623110510000|2021-06-08 00:01:50|15773.6|15755.6|15773.9|15755.9|15773.9|15755.9|15773.3|15755.3|0
1623110520000|2021-06-08 00:02:00|15773.6|15755.6|15774.6|15756.6|15774.6|15756.6|15773.3|15755.3|0
1623110530000|2021-06-08 00:02:10|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|15775.2|15757.2|0
1623110540000|2021-06-08 00:02:20|15774.9|15756.9|15774.6|15756.6|15775.2|15757.2|15773.9|15755.9|0
1623110550000|2021-06-08 00:02:30|15774.2|15756.2|15774.6|15756.6|15774.6|15756.6|15774.2|15756.2|0
1623110560000|2021-06-08 00:02:40|15773.9|15755.9|15774.6|15756.6|15775.2|15757.2|15773.9|15755.9|0
1623110570000|2021-06-08 00:02:50|15774.9|15756.9|15775.2|15757.2|15775.2|15757.2|15774.6|15756.6|0
1623110590000|2021-06-08 00:03:10|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|15774.6|15756.6|0
1623110600000|2021-06-08 00:03:20|15774.9|15756.9|15773.3|15755.3|15775.2|15757.2|15773.3|15755.3|0
1623110610000|2021-06-08 00:03:30|15773.9|15755.9|15774.6|15756.6|15774.6|15756.6|15773.9|15755.9|0
1623110620000|2021-06-08 00:03:40|15773.9|15755.9|15773.3|15755.3|15773.9|15755.9|15773.3|15755.3|0
1623110640000|2021-06-08 00:04:00|15772.6|15754.6|15772.6|15754.6|15773.3|15755.3|15772.6|15754.6|0
1623110660000|2021-06-08 00:04:20|15773.3|15755.3|15772.6|15754.6|15773.3|15755.3|15772.6|15754.6|0
1623110670000|2021-06-08 00:04:30|15772.9|15754.9|15773.3|15755.3|15773.3|15755.3|15772.9|15754.9|0
1623110680000|2021-06-08 00:04:40|15772.6|15754.6|15773.3|15755.3|15773.3|15755.3|15772.6|15754.6|0
1623110690000|2021-06-08 00:04:50|15773.9|15755.9|15775.2|15757.2|15775.2|15757.2|15773.9|15755.9|0
1623110700000|2021-06-08 00:05:00|15774.9|15756.9|15775.2|15757.2|15775.2|15757.2|15774.6|15756.6|0
1623110710000|2021-06-08 00:05:10|15774.9|15756.9|15775.9|15757.9|15775.9|15757.9|15774.6|15756.6|0
1623110720000|2021-06-08 00:05:20|15776.2|15758.2|15777.2|15759.2|15777.2|15759.2|15776.2|15758.2|0
1623110730000|2021-06-08 00:05:30|15777.9|15759.9|15778.5|15760.5|15779.2|15761.2|15777.5|15759.5|0
1623110740000|2021-06-08 00:05:40|15778.8|15760.8|15778.5|15760.5|15778.8|15760.8|15778.5|15760.5|0
1623110750000|2021-06-08 00:05:50|15778.2|15760.2|15777.9|15759.9|15778.5|15760.5|15777.9|15759.9|0
1623110760000|2021-06-08 00:06:00|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|15778.5|15760.5|0
1623110770000|2021-06-08 00:06:10|15777.9|15759.9|15778.5|15760.5|15779.2|15761.2|15777.9|15759.9|0
1623110780000|2021-06-08 00:06:20|15778.8|15760.8|15777.9|15759.9|15778.8|15760.8|15777.9|15759.9|0
1623110800000|2021-06-08 00:06:40|15778.2|15760.2|15777.9|15759.9|15778.2|15760.2|15777.9|15759.9|0
1623110810000|2021-06-08 00:06:50|15778.2|15760.2|15777.2|15759.2|15778.2|15760.2|15777.2|15759.2|0
1623110820000|2021-06-08 00:07:00|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.2|15759.2|0
1623110830000|2021-06-08 00:07:10|15777.5|15759.5|15777.2|15759.2|15777.9|15759.9|15777.2|15759.2|0
1623110840000|2021-06-08 00:07:20|15776.9|15758.9|15776.5|15758.5|15776.9|15758.9|15776.5|15758.5|0
1623110870000|2021-06-08 00:07:50|15776.9|15758.9|15777.2|15759.2|15777.2|15759.2|15776.9|15758.9|0
1623110890000|2021-06-08 00:08:10|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623110900000|2021-06-08 00:08:20|15777.5|15759.5|15778.5|15760.5|15778.5|15760.5|15777.2|15759.2|0
1623110910000|2021-06-08 00:08:30|15779.2|15761.2|15778.5|15760.5|15779.2|15761.2|15778.5|15760.5|0
1623110920000|2021-06-08 00:08:40|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623110930000|2021-06-08 00:08:50|15778.2|15760.2|15778.5|15760.5|15778.5|15760.5|15777.9|15759.9|0
1623110940000|2021-06-08 00:09:00|15778.2|15760.2|15779.8|15761.8|15779.8|15761.8|15778.2|15760.2|0
1623110960000|2021-06-08 00:09:20|15780.1|15762.1|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623110970000|2021-06-08 00:09:30|15780.8|15762.8|15780.5|15762.5|15781.1|15763.1|15780.5|15762.5|0
1623110980000|2021-06-08 00:09:40|15780.1|15762.1|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623111000000|2021-06-08 00:10:00|15781.1|15763.1|15780.5|15762.5|15781.1|15763.1|15780.5|15762.5|0
1623111010000|2021-06-08 00:10:10|15779.8|15761.8|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623111020000|2021-06-08 00:10:20|15780.1|15762.1|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623111030000|2021-06-08 00:10:30|15780.1|15762.1|15780.5|15762.5|15780.5|15762.5|15779.8|15761.8|0
1623111060000|2021-06-08 00:11:00|15780.8|15762.8|15783.1|15765.1|15783.7|15765.7|15780.8|15762.8|0
1623111070000|2021-06-08 00:11:10|15782.7|15764.7|15782.4|15764.4|15782.7|15764.7|15782.4|15764.4|0
1623111080000|2021-06-08 00:11:20|15782.7|15764.7|15783.7|15765.7|15783.7|15765.7|15782.7|15764.7|0
1623111090000|2021-06-08 00:11:30|15783.4|15765.4|15783.1|15765.1|15783.4|15765.4|15783.1|15765.1|0
1623111100000|2021-06-08 00:11:40|15783.4|15765.4|15783.7|15765.7|15783.7|15765.7|15783.4|15765.4|0
1623111110000|2021-06-08 00:11:50|15784.4|15766.4|15785.7|15767.7|15785.7|15767.7|15784.4|15766.4|0
1623111120000|2021-06-08 00:12:00|15785.3|15767.3|15785|15767|15785.7|15767.7|15785|15767|0
1623111130000|2021-06-08 00:12:10|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623111150000|2021-06-08 00:12:30|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623111160000|2021-06-08 00:12:40|15785|15767|15785.3|15767.3|15785.7|15767.7|15785|15767|0
1623111170000|2021-06-08 00:12:50|15785|15767|15785|15767|15785|15767|15785|15767|0
1623111180000|2021-06-08 00:13:00|15785.7|15767.7|15786.3|15768.3|15786.3|15768.3|15785.7|15767.7|0
1623111200000|2021-06-08 00:13:20|15787|15769|15786.3|15768.3|15787.3|15769.3|15786.3|15768.3|0
1623111210000|2021-06-08 00:13:30|15787|15769|15787|15769|15787|15769|15787|15769|0
1623111220000|2021-06-08 00:13:40|15787.6|15769.6|15787|15769|15788.3|15770.3|15787|15769|0
1623111240000|2021-06-08 00:14:00|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1623111250000|2021-06-08 00:14:10|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623111260000|2021-06-08 00:14:20|15785|15767|15786.3|15768.3|15786.3|15768.3|15785|15767|0
1623111270000|2021-06-08 00:14:30|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|0
1623111280000|2021-06-08 00:14:40|15785|15767|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623111300000|2021-06-08 00:15:00|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623111320000|2021-06-08 00:15:20|15787|15769|15787|15769|15787|15769|15787|15769|0
1623111330000|2021-06-08 00:15:30|15787.6|15769.6|15785.7|15767.7|15787.6|15769.6|15785.7|15767.7|0
1623111350000|2021-06-08 00:15:50|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623111360000|2021-06-08 00:16:00|15786|15768|15785.7|15767.7|15786.3|15768.3|15785.7|15767.7|0
1623111370000|2021-06-08 00:16:10|15786.3|15768.3|15785.7|15767.7|15786.3|15768.3|15785|15767|0
1623111380000|2021-06-08 00:16:20|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623111390000|2021-06-08 00:16:30|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623111400000|2021-06-08 00:16:40|15785.3|15767.3|15785|15767|15785.3|15767.3|15785|15767|0
1623111420000|2021-06-08 00:17:00|15785.7|15767.7|15786.3|15768.3|15786.3|15768.3|15785.7|15767.7|0
1623111430000|2021-06-08 00:17:10|15786.7|15768.7|15787|15769|15787.6|15769.6|15786.7|15768.7|0
1623111450000|2021-06-08 00:17:30|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1623111460000|2021-06-08 00:17:40|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|0
1623111470000|2021-06-08 00:17:50|15788|15770|15788.3|15770.3|15788.3|15770.3|15788|15770|0
1623111480000|2021-06-08 00:18:00|15789|15771|15789.6|15771.6|15789.6|15771.6|15789|15771|0
1623111490000|2021-06-08 00:18:10|15789.3|15771.3|15789|15771|15789.6|15771.6|15789|15771|0
1623111500000|2021-06-08 00:18:20|15789.6|15771.6|15789|15771|15789.6|15771.6|15789|15771|0
1623111510000|2021-06-08 00:18:30|15788.3|15770.3|15788.3|15770.3|15789|15771|15787.6|15769.6|0
1623111520000|2021-06-08 00:18:40|15787.6|15769.6|15787|15769|15787.6|15769.6|15787|15769|0
1623111530000|2021-06-08 00:18:50|15786.7|15768.7|15786.7|15768.7|15787|15769|15785.7|15767.7|0
1623111540000|2021-06-08 00:19:00|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623111550000|2021-06-08 00:19:10|15786|15768|15786.3|15768.3|15786.3|15768.3|15786|15768|0
1623111560000|2021-06-08 00:19:20|15787|15769|15786.7|15768.7|15787|15769|15786.7|15768.7|0
1623111570000|2021-06-08 00:19:30|15786.3|15768.3|15786.7|15768.7|15787|15769|15786.3|15768.3|0
1623111580000|2021-06-08 00:19:40|15786.3|15768.3|15787|15769|15787|15769|15786.3|15768.3|0
1623111590000|2021-06-08 00:19:50|15786.7|15768.7|15787|15769|15787|15769|15786.3|15768.3|0
1623111600000|2021-06-08 00:20:00|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15785.7|15767.7|0
1623111610000|2021-06-08 00:20:10|15785.7|15767.7|15785.7|15767.7|15786.3|15768.3|15785|15767|0
1623111620000|2021-06-08 00:20:20|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623111650000|2021-06-08 00:20:50|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623111660000|2021-06-08 00:21:00|15785|15767|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623111670000|2021-06-08 00:21:10|15785.3|15767.3|15785|15767|15785.7|15767.7|15785|15767|0
1623111700000|2021-06-08 00:21:40|15784.7|15766.7|15785|15767|15785|15767|15784.4|15766.4|0
1623111710000|2021-06-08 00:21:50|15784.7|15766.7|15784.4|15766.4|15784.7|15766.7|15783.7|15765.7|0
1623111720000|2021-06-08 00:22:00|15783.7|15765.7|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623111730000|2021-06-08 00:22:10|15783.7|15765.7|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623111740000|2021-06-08 00:22:20|15784.7|15766.7|15783.7|15765.7|15784.7|15766.7|15783.7|15765.7|0
1623111750000|2021-06-08 00:22:30|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623111800000|2021-06-08 00:23:20|15784|15766|15784.4|15766.4|15784.4|15766.4|15784|15766|0
1623111810000|2021-06-08 00:23:30|15784|15766|15784|15766|15784|15766|15783.7|15765.7|0
1623111820000|2021-06-08 00:23:40|15784.4|15766.4|15785|15767|15785|15767|15784.4|15766.4|0
1623111840000|2021-06-08 00:24:00|15784.7|15766.7|15784.4|15766.4|15784.7|15766.7|15784.4|15766.4|0
1623111860000|2021-06-08 00:24:20|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1623111870000|2021-06-08 00:24:30|15784|15766|15783.7|15765.7|15784.4|15766.4|15783.7|15765.7|0
1623111880000|2021-06-08 00:24:40|15784|15766|15783.7|15765.7|15784|15766|15783.7|15765.7|0
1623111890000|2021-06-08 00:24:50|15784|15766|15784|15766|15784.4|15766.4|15783.7|15765.7|0
1623111900000|2021-06-08 00:25:00|15784.4|15766.4|15783.7|15765.7|15784.4|15766.4|15783.7|15765.7|0
1623111910000|2021-06-08 00:25:10|15784|15766|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623111920000|2021-06-08 00:25:20|15783.7|15765.7|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623111950000|2021-06-08 00:25:50|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1623111970000|2021-06-08 00:26:10|15783.4|15765.4|15783.4|15765.4|15783.7|15765.7|15783.1|15765.1|0
1623111980000|2021-06-08 00:26:20|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1623111990000|2021-06-08 00:26:30|15783.1|15765.1|15783.1|15765.1|15783.1|15765.1|15783.1|15765.1|0
1623112000000|2021-06-08 00:26:40|15783.4|15765.4|15783.7|15765.7|15783.7|15765.7|15783.4|15765.4|0
1623112010000|2021-06-08 00:26:50|15783.4|15765.4|15783.1|15765.1|15783.7|15765.7|15783.1|15765.1|0
1623112020000|2021-06-08 00:27:00|15783.4|15765.4|15783.7|15765.7|15783.7|15765.7|15783.1|15765.1|0
1623112040000|2021-06-08 00:27:20|15783.4|15765.4|15783.4|15765.4|15783.7|15765.7|15783.1|15765.1|0
1623112050000|2021-06-08 00:27:30|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1623112060000|2021-06-08 00:27:40|15783.1|15765.1|15783.7|15765.7|15783.7|15765.7|15783.1|15765.1|0
1623112070000|2021-06-08 00:27:50|15783.1|15765.1|15783.1|15765.1|15783.1|15765.1|15783.1|15765.1|0
1623112090000|2021-06-08 00:28:10|15782.4|15764.4|15783.1|15765.1|15783.1|15765.1|15782.4|15764.4|0
1623112100000|2021-06-08 00:28:20|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1623112160000|2021-06-08 00:29:20|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1623112170000|2021-06-08 00:29:30|15783.7|15765.7|15784.4|15766.4|15784.4|15766.4|15783.7|15765.7|0
1623112180000|2021-06-08 00:29:40|15784|15766|15783.7|15765.7|15784|15766|15783.7|15765.7|0
1623112190000|2021-06-08 00:29:50|15784|15766|15784.4|15766.4|15784.4|15766.4|15784|15766|0
1623112210000|2021-06-08 00:30:10|15784.7|15766.7|15786.3|15768.3|15786.3|15768.3|15784.4|15766.4|0
1623112220000|2021-06-08 00:30:20|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623112230000|2021-06-08 00:30:30|15786.3|15768.3|15785.7|15767.7|15786.3|15768.3|15785.7|15767.7|0
1623112250000|2021-06-08 00:30:50|15785.3|15767.3|15785|15767|15785.3|15767.3|15785|15767|0
1623112260000|2021-06-08 00:31:00|15784.4|15766.4|15784.7|15766.7|15785|15767|15784.4|15766.4|0
1623112270000|2021-06-08 00:31:10|15784.4|15766.4|15785.7|15767.7|15785.7|15767.7|15784.4|15766.4|0
1623112280000|2021-06-08 00:31:20|15785|15767|15785|15767|15785.7|15767.7|15785|15767|0
1623112290000|2021-06-08 00:31:30|15785.3|15767.3|15785|15767|15785.7|15767.7|15785|15767|0
1623112300000|2021-06-08 00:31:40|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623112320000|2021-06-08 00:32:00|15785|15767|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623112340000|2021-06-08 00:32:20|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623112350000|2021-06-08 00:32:30|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785|15767|0
1623112360000|2021-06-08 00:32:40|15786|15768|15786.3|15768.3|15786.3|15768.3|15786|15768|0
1623112370000|2021-06-08 00:32:50|15786|15768|15785.7|15767.7|15786.3|15768.3|15785.7|15767.7|0
1623112380000|2021-06-08 00:33:00|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15785.7|15767.7|0
1623112400000|2021-06-08 00:33:20|15786|15768|15786.3|15768.3|15786.3|15768.3|15786|15768|0
1623112420000|2021-06-08 00:33:40|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623112440000|2021-06-08 00:34:00|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1623112450000|2021-06-08 00:34:10|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1623112460000|2021-06-08 00:34:20|15787|15769|15787|15769|15787|15769|15787|15769|0
1623112470000|2021-06-08 00:34:30|15786.7|15768.7|15786.3|15768.3|15786.7|15768.7|15786.3|15768.3|0
1623112490000|2021-06-08 00:34:50|15785.7|15767.7|15785.7|15767.7|15786.3|15768.3|15785.7|15767.7|0
1623112500000|2021-06-08 00:35:00|15786|15768|15786.3|15768.3|15786.3|15768.3|15786|15768|0
1623112510000|2021-06-08 00:35:10|15787|15769|15787|15769|15787|15769|15787|15769|0
1623112520000|2021-06-08 00:35:20|15786.7|15768.7|15787|15769|15787|15769|15786.3|15768.3|0
1623112550000|2021-06-08 00:35:50|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|0
1623112560000|2021-06-08 00:36:00|15787|15769|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1623112570000|2021-06-08 00:36:10|15787.3|15769.3|15787.6|15769.6|15787.6|15769.6|15787.3|15769.3|0
1623112580000|2021-06-08 00:36:20|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1623112600000|2021-06-08 00:36:40|15786.7|15768.7|15786.3|15768.3|15787|15769|15786.3|15768.3|0
1623112610000|2021-06-08 00:36:50|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623112620000|2021-06-08 00:37:00|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623112650000|2021-06-08 00:37:30|15786.7|15768.7|15787|15769|15787|15769|15786.3|15768.3|0
1623112660000|2021-06-08 00:37:40|15786.7|15768.7|15786.3|15768.3|15786.7|15768.7|15786.3|15768.3|0
1623112670000|2021-06-08 00:37:50|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623112680000|2021-06-08 00:38:00|15786.7|15768.7|15786.3|15768.3|15786.7|15768.7|15785.7|15767.7|0
1623112690000|2021-06-08 00:38:10|15786|15768|15785.7|15767.7|15786|15768|15785.7|15767.7|0
1623112730000|2021-06-08 00:38:50|15785.3|15767.3|15785.7|15767.7|15785.7|15767.7|15785.3|15767.3|0
1623112760000|2021-06-08 00:39:20|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623112780000|2021-06-08 00:39:40|15785.7|15767.7|15785.7|15767.7|15786.3|15768.3|15785.7|15767.7|0
1623112800000|2021-06-08 00:40:00|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623112820000|2021-06-08 00:40:20|15787|15769|15787|15769|15787|15769|15787|15769|0
1623112830000|2021-06-08 00:40:30|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623112860000|2021-06-08 00:41:00|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|0
1623112880000|2021-06-08 00:41:20|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623112890000|2021-06-08 00:41:30|15786|15768|15785.7|15767.7|15786|15768|15785.7|15767.7|0
1623112900000|2021-06-08 00:41:40|15786|15768|15786|15768|15786.3|15768.3|15785.7|15767.7|0
1623112910000|2021-06-08 00:41:50|15785.7|15767.7|15786.3|15768.3|15786.3|15768.3|15785.7|15767.7|0
1623112920000|2021-06-08 00:42:00|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|0
1623112940000|2021-06-08 00:42:20|15786|15768|15786.3|15768.3|15786.3|15768.3|15786|15768|0
1623112970000|2021-06-08 00:42:50|15787|15769|15787|15769|15787|15769|15787|15769|0
1623112980000|2021-06-08 00:43:00|15786.3|15768.3|15786.3|15768.3|15787|15769|15786.3|15768.3|0
1623112990000|2021-06-08 00:43:10|15786.7|15768.7|15786.3|15768.3|15787|15769|15786.3|15768.3|0
1623113020000|2021-06-08 00:43:40|15786.7|15768.7|15787|15769|15787|15769|15786.3|15768.3|0
1623113030000|2021-06-08 00:43:50|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1623113040000|2021-06-08 00:44:00|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1623113050000|2021-06-08 00:44:10|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623113100000|2021-06-08 00:45:00|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1623113110000|2021-06-08 00:45:10|15787.3|15769.3|15787.6|15769.6|15787.6|15769.6|15787.3|15769.3|0
1623113130000|2021-06-08 00:45:30|15787|15769|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1623113150000|2021-06-08 00:45:50|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1623113190000|2021-06-08 00:46:30|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1623113260000|2021-06-08 00:47:40|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1623113330000|2021-06-08 00:48:50|15787.3|15769.3|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1623113340000|2021-06-08 00:49:00|15787.3|15769.3|15788.3|15770.3|15788.3|15770.3|15787.3|15769.3|0
1623113400000|2021-06-08 00:50:00|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|0
1623113410000|2021-06-08 00:50:10|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|0
1623113420000|2021-06-08 00:50:20|15789.9|15771.9|15789.6|15771.6|15789.9|15771.9|15789.6|15771.6|0
1623113430000|2021-06-08 00:50:30|15789.9|15771.9|15792.2|15774.2|15792.2|15774.2|15789.9|15771.9|0
1623113440000|2021-06-08 00:50:40|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|0
1623113450000|2021-06-08 00:50:50|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|0
1623113460000|2021-06-08 00:51:00|15790.6|15772.6|15790.3|15772.3|15790.9|15772.9|15789.9|15771.9|0
1623113470000|2021-06-08 00:51:10|15789.9|15771.9|15790.3|15772.3|15790.3|15772.3|15789.6|15771.6|0
1623113500000|2021-06-08 00:51:40|15789.9|15771.9|15790.3|15772.3|15790.3|15772.3|15789.6|15771.6|0
1623113510000|2021-06-08 00:51:50|15789.9|15771.9|15789.6|15771.6|15790.3|15772.3|15789.6|15771.6|0
1623113520000|2021-06-08 00:52:00|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|0
1623113530000|2021-06-08 00:52:10|15789.6|15771.6|15789.6|15771.6|15789.9|15771.9|15789.6|15771.6|0
1623113540000|2021-06-08 00:52:20|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|15790.3|15772.3|0
1623113550000|2021-06-08 00:52:30|15789.6|15771.6|15789.6|15771.6|15789.9|15771.9|15789.6|15771.6|0
1623113560000|2021-06-08 00:52:40|15790.3|15772.3|15789.6|15771.6|15790.3|15772.3|15789.6|15771.6|0
1623113570000|2021-06-08 00:52:50|15789.9|15771.9|15790.3|15772.3|15790.3|15772.3|15789.9|15771.9|0
1623113590000|2021-06-08 00:53:10|15790.6|15772.6|15790.3|15772.3|15790.6|15772.6|15790.3|15772.3|0
1623113620000|2021-06-08 00:53:40|15789.9|15771.9|15789.6|15771.6|15790.3|15772.3|15789.6|15771.6|0
1623113640000|2021-06-08 00:54:00|15789|15771|15788.3|15770.3|15789|15771|15788.3|15770.3|0
1623113650000|2021-06-08 00:54:10|15789|15771|15788.3|15770.3|15789|15771|15788.3|15770.3|0
1623113660000|2021-06-08 00:54:20|15789|15771|15789|15771|15789|15771|15788.3|15770.3|0
1623113700000|2021-06-08 00:55:00|15789.6|15771.6|15789|15771|15789.6|15771.6|15789|15771|0
1623113720000|2021-06-08 00:55:20|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|0
1623113730000|2021-06-08 00:55:30|15789.3|15771.3|15789|15771|15789.3|15771.3|15789|15771|0
1623113760000|2021-06-08 00:56:00|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|0
1623113780000|2021-06-08 00:56:20|15789.3|15771.3|15789|15771|15789.3|15771.3|15789|15771|0
1623113790000|2021-06-08 00:56:30|15789.3|15771.3|15789|15771|15789.6|15771.6|15789|15771|0
1623113820000|2021-06-08 00:57:00|15789.3|15771.3|15789|15771|15789.6|15771.6|15789|15771|0
1623113840000|2021-06-08 00:57:20|15788.6|15770.6|15788.3|15770.3|15788.6|15770.6|15788.3|15770.3|0
1623113850000|2021-06-08 00:57:30|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|0
1623113860000|2021-06-08 00:57:40|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|0
1623113870000|2021-06-08 00:57:50|15787.6|15769.6|15788.3|15770.3|15788.3|15770.3|15787.6|15769.6|0
1623113880000|2021-06-08 00:58:00|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|0
1623113910000|2021-06-08 00:58:30|15788.3|15770.3|15789.6|15771.6|15789.6|15771.6|15788.3|15770.3|0
1623113920000|2021-06-08 00:58:40|15789.9|15771.9|15790.9|15772.9|15790.9|15772.9|15789.9|15771.9|0
1623113930000|2021-06-08 00:58:50|15791.6|15773.6|15790.9|15772.9|15791.6|15773.6|15790.9|15772.9|0
1623113960000|2021-06-08 00:59:20|15790.6|15772.6|15790.3|15772.3|15790.6|15772.6|15790.3|15772.3|0
1623113990000|2021-06-08 00:59:50|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|0
1623114000000|2021-06-08 01:00:00|15791.6|15773.6|15795.6|15791.6|15797.6|15793.6|15790.9|15772.9|5
1623114010000|2021-06-08 01:00:10|15785.1|15781.1|15787.1|15783.1|15787.1|15783.1|15785.1|15781.1|6
1623114020000|2021-06-08 01:00:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|7
1623114030000|2021-06-08 01:00:30|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|19
1623114040000|2021-06-08 01:00:40|15789.6|15785.6|15790.1|15786.1|15790.6|15786.6|15789.6|15785.6|7
1623114060000|2021-06-08 01:01:00|15796.1|15792.1|15790.6|15786.6|15796.1|15792.1|15790.6|15786.6|5
1623114100000|2021-06-08 01:01:40|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|11
1623114150000|2021-06-08 01:02:30|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623114160000|2021-06-08 01:02:40|||||||||1
1623114180000|2021-06-08 01:03:00|15791.1|15787.1|15791.6|15787.6|15791.6|15787.6|15789.1|15785.1|30
1623114190000|2021-06-08 01:03:10|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1623114200000|2021-06-08 01:03:20|15789.6|15785.6|15788.6|15784.6|15789.6|15785.6|15788.6|15784.6|11
1623114210000|2021-06-08 01:03:30|15789.1|15785.1|15788.6|15784.6|15789.6|15785.6|15788.6|15784.6|15
1623114220000|2021-06-08 01:03:40|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|2
1623114280000|2021-06-08 01:04:40|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|9
1623114310000|2021-06-08 01:05:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1623114320000|2021-06-08 01:05:20|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|8
1623114350000|2021-06-08 01:05:50|15794.6|15790.6|15795.1|15791.1|15795.1|15791.1|15794.6|15790.6|10
1623114360000|2021-06-08 01:06:00|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15795.6|15791.6|24
1623114370000|2021-06-08 01:06:10|15796.6|15792.6|15793.6|15789.6|15796.6|15792.6|15793.6|15789.6|15
1623114380000|2021-06-08 01:06:20|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|8
1623114390000|2021-06-08 01:06:30|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1623114400000|2021-06-08 01:06:40|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|7
1623114410000|2021-06-08 01:06:50|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623114440000|2021-06-08 01:07:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|2
1623114450000|2021-06-08 01:07:30|15797.6|15793.6|15796.1|15792.1|15797.6|15793.6|15796.1|15792.1|5
1623114460000|2021-06-08 01:07:40|15795.1|15791.1|15792.6|15788.6|15795.1|15791.1|15792.6|15788.6|8
1623114500000|2021-06-08 01:08:20|15793.6|15789.6|15796.6|15792.6|15798.6|15794.6|15793.6|15789.6|24
1623114510000|2021-06-08 01:08:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|4
1623114520000|2021-06-08 01:08:40|15792.6|15788.6|15795.1|15791.1|15797.6|15793.6|15792.6|15788.6|24
1623114530000|2021-06-08 01:08:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623114540000|2021-06-08 01:09:00|15802.1|15798.1|15797.1|15793.1|15802.1|15798.1|15797.1|15793.1|35
1623114560000|2021-06-08 01:09:20|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|3
1623114570000|2021-06-08 01:09:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|4
1623114580000|2021-06-08 01:09:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1623114590000|2021-06-08 01:09:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1623114600000|2021-06-08 01:10:00|15794.1|15790.1|15796.6|15792.6|15796.6|15792.6|15794.1|15790.1|5
1623114610000|2021-06-08 01:10:10|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|2
1623114620000|2021-06-08 01:10:20|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623114630000|2021-06-08 01:10:30|15798.6|15794.6|15797.6|15793.6|15798.6|15794.6|15797.6|15793.6|7
1623114640000|2021-06-08 01:10:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|1
1623114650000|2021-06-08 01:10:50|15798.1|15794.1|15796.6|15792.6|15798.1|15794.1|15796.6|15792.6|4
1623114660000|2021-06-08 01:11:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623114700000|2021-06-08 01:11:40|15798.1|15794.1|15798.1|15794.1|15799.6|15795.6|15797.6|15793.6|15
1623114720000|2021-06-08 01:12:00|15800.6|15796.6|15802.1|15798.1|15802.1|15798.1|15800.6|15796.6|3
1623114730000|2021-06-08 01:12:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1623114740000|2021-06-08 01:12:20|15803.1|15799.1|15801.6|15797.6|15803.1|15799.1|15801.6|15797.6|7
1623114750000|2021-06-08 01:12:30|15800.6|15796.6|15799.6|15795.6|15800.6|15796.6|15799.6|15795.6|3
1623114780000|2021-06-08 01:13:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1623114790000|2021-06-08 01:13:10|||||||||1
1623114810000|2021-06-08 01:13:30|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|58
1623114840000|2021-06-08 01:14:00|15804.6|15800.6|15803.6|15799.6|15804.6|15800.6|15803.6|15799.6|4
1623114850000|2021-06-08 01:14:10|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|1
1623114860000|2021-06-08 01:14:20|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|6
1623114880000|2021-06-08 01:14:40|||||||||1
1623114890000|2021-06-08 01:14:50|15801.6|15797.6|15803.1|15799.1|15803.1|15799.1|15801.6|15797.6|8
1623114900000|2021-06-08 01:15:00|15804.6|15800.6|15805.6|15801.6|15806.6|15802.6|15804.6|15800.6|8
1623114910000|2021-06-08 01:15:10|15804.1|15800.1|15804.6|15800.6|15804.6|15800.6|15804.1|15800.1|2
1623114920000|2021-06-08 01:15:20|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|4
1623114940000|2021-06-08 01:15:40|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|2
1623114960000|2021-06-08 01:16:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1623114980000|2021-06-08 01:16:20|||||||||2
1623114990000|2021-06-08 01:16:30|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|2
1623115000000|2021-06-08 01:16:40|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|13
1623115010000|2021-06-08 01:16:50|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1623115020000|2021-06-08 01:17:00|15802.6|15798.6|15803.1|15799.1|15803.1|15799.1|15802.6|15798.6|2
1623115040000|2021-06-08 01:17:20|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1623115050000|2021-06-08 01:17:30|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623115060000|2021-06-08 01:17:40|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1623115070000|2021-06-08 01:17:50|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623115080000|2021-06-08 01:18:00|15800.6|15796.6|15798.6|15794.6|15800.6|15796.6|15798.6|15794.6|4
1623115110000|2021-06-08 01:18:30|15798.1|15794.1|15799.1|15795.1|15799.1|15795.1|15798.1|15794.1|4
1623115130000|2021-06-08 01:18:50|||||||||1
1623115140000|2021-06-08 01:19:00|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|2
1623115170000|2021-06-08 01:19:30|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1623115180000|2021-06-08 01:19:40|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623115190000|2021-06-08 01:19:50|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|2
1623115200000|2021-06-08 01:20:00|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1623115230000|2021-06-08 01:20:30|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|4
1623115240000|2021-06-08 01:20:40|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|3
1623115260000|2021-06-08 01:21:00|15795.6|15791.6|15796.1|15792.1|15796.1|15792.1|15795.6|15791.6|3
1623115270000|2021-06-08 01:21:10|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1623115280000|2021-06-08 01:21:20|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|2
1623115300000|2021-06-08 01:21:40|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|11
1623115320000|2021-06-08 01:22:00|15799.6|15795.6|15798.6|15794.6|15799.6|15795.6|15798.1|15794.1|3
1623115340000|2021-06-08 01:22:20|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|3
1623115350000|2021-06-08 01:22:30|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1623115380000|2021-06-08 01:23:00|15798.6|15794.6|15799.1|15795.1|15799.1|15795.1|15798.6|15794.6|3
1623115390000|2021-06-08 01:23:10|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1623115410000|2021-06-08 01:23:30|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1623115420000|2021-06-08 01:23:40|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|3
1623115440000|2021-06-08 01:24:00|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1623115470000|2021-06-08 01:24:30|15799.6|15795.6|15796.6|15792.6|15800.1|15796.1|15796.6|15792.6|8
1623115490000|2021-06-08 01:24:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|2
1623115500000|2021-06-08 01:25:00|15798.6|15794.6|15798.6|15794.6|15799.1|15795.1|15798.6|15794.6|3
1623115530000|2021-06-08 01:25:30|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|2
1623115560000|2021-06-08 01:26:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|2
1623115600000|2021-06-08 01:26:40|15800.1|15796.1|15798.6|15794.6|15800.1|15796.1|15798.6|15794.6|11
1623115620000|2021-06-08 01:27:00|15799.1|15795.1|15799.6|15795.6|15799.6|15795.6|15799.1|15795.1|2
1623115630000|2021-06-08 01:27:10|15796.6|15792.6|15793.1|15789.1|15796.6|15792.6|15793.1|15789.1|4
1623115650000|2021-06-08 01:27:30|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|3
1623115660000|2021-06-08 01:27:40|15798.1|15794.1|15796.6|15792.6|15798.1|15794.1|15796.6|15792.6|3
1623115680000|2021-06-08 01:28:00|15797.1|15793.1|15797.6|15793.6|15797.6|15793.6|15797.1|15793.1|2
1623115710000|2021-06-08 01:28:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1623115730000|2021-06-08 01:28:50|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1623115740000|2021-06-08 01:29:00|15796.1|15792.1|15796.1|15792.1|15797.1|15793.1|15796.1|15792.1|4
1623115770000|2021-06-08 01:29:30|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1623115780000|2021-06-08 01:29:40|15800.6|15796.6|15798.1|15794.1|15800.6|15796.6|15798.1|15794.1|6
1623115800000|2021-06-08 01:30:00|15800.1|15796.1|15799.1|15795.1|15800.1|15796.1|15799.1|15795.1|4
1623115810000|2021-06-08 01:30:10|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1623115830000|2021-06-08 01:30:30|15795.1|15791.1|15795.6|15791.6|15795.6|15791.6|15795.1|15791.1|3
1623115840000|2021-06-08 01:30:40|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623115850000|2021-06-08 01:30:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1623115860000|2021-06-08 01:31:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15793.1|15789.1|5
1623115880000|2021-06-08 01:31:20|15795.1|15791.1|15796.6|15792.6|15796.6|15792.6|15795.1|15791.1|4
1623115890000|2021-06-08 01:31:30|15797.1|15793.1|15796.1|15792.1|15797.1|15793.1|15796.1|15792.1|7
1623115900000|2021-06-08 01:31:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|19
1623115910000|2021-06-08 01:31:50|15792.1|15788.1|15794.1|15790.1|15794.1|15790.1|15792.1|15788.1|2
1623115920000|2021-06-08 01:32:00|15795.6|15791.6|15796.6|15792.6|15796.6|15792.6|15793.1|15789.1|7
1623115940000|2021-06-08 01:32:20|15798.6|15794.6|15798.1|15794.1|15798.6|15794.6|15798.1|15794.1|3
1623115950000|2021-06-08 01:32:30|15799.1|15795.1|15797.6|15793.6|15799.1|15795.1|15797.6|15793.6|3
1623115980000|2021-06-08 01:33:00|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1623115990000|2021-06-08 01:33:10|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|2
1623116020000|2021-06-08 01:33:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|1
1623116040000|2021-06-08 01:34:00|15798.6|15794.6|15801.1|15797.1|15801.1|15797.1|15798.6|15794.6|2
1623116050000|2021-06-08 01:34:10|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1623116070000|2021-06-08 01:34:30|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1623116100000|2021-06-08 01:35:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|2
1623116120000|2021-06-08 01:35:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1623116130000|2021-06-08 01:35:30|15797.6|15793.6|15801.6|15797.6|15801.6|15797.6|15797.6|15793.6|9
1623116160000|2021-06-08 01:36:00|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|4
1623116170000|2021-06-08 01:36:10|||||||||2
1623116180000|2021-06-08 01:36:20|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1623116190000|2021-06-08 01:36:30|15802.6|15798.6|15801.6|15797.6|15802.6|15798.6|15801.6|15797.6|6
1623116210000|2021-06-08 01:36:50|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|13
1623116220000|2021-06-08 01:37:00|15802.1|15798.1|15802.6|15798.6|15802.6|15798.6|15802.1|15798.1|2
1623116250000|2021-06-08 01:37:30|15799.6|15795.6|15800.6|15796.6|15800.6|15796.6|15799.6|15795.6|2
1623116260000|2021-06-08 01:37:40|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|2
1623116280000|2021-06-08 01:38:00|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|2
1623116290000|2021-06-08 01:38:10|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|2
1623116340000|2021-06-08 01:39:00|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1623116370000|2021-06-08 01:39:30|15799.6|15795.6|15803.1|15799.1|15803.1|15799.1|15799.6|15795.6|10
1623116380000|2021-06-08 01:39:40|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|0
1623116390000|2021-06-08 01:39:50|15804.7|15800.7|15806.4|15802.4|15806.4|15802.4|15804.7|15800.7|0
1623116400000|2021-06-08 01:40:00|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|1
1623116410000|2021-06-08 01:40:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|0
1623116420000|2021-06-08 01:40:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|10
1623116430000|2021-06-08 01:40:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|5
1623116450000|2021-06-08 01:40:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1623116460000|2021-06-08 01:41:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|6
1623116470000|2021-06-08 01:41:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|3
1623116490000|2021-06-08 01:41:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623116510000|2021-06-08 01:41:50|||||||||9
1623116520000|2021-06-08 01:42:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623116530000|2021-06-08 01:42:10|||||||||1
1623116550000|2021-06-08 01:42:30|15810.3|15806.3|15811.3|15807.3|15811.8|15807.8|15810.3|15806.3|6
1623116570000|2021-06-08 01:42:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623116580000|2021-06-08 01:43:00|15815.3|15811.3|15818.3|15814.3|15818.3|15814.3|15815.3|15811.3|25
1623116600000|2021-06-08 01:43:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|4
1623116620000|2021-06-08 01:43:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623116640000|2021-06-08 01:44:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623116650000|2021-06-08 01:44:10|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|6
1623116670000|2021-06-08 01:44:30|15817.3|15813.3|15817.8|15813.8|15819.3|15815.3|15817.3|15813.3|18
1623116680000|2021-06-08 01:44:40|15816.8|15812.8|15816.3|15812.3|15816.8|15812.8|15816.3|15812.3|4
1623116690000|2021-06-08 01:44:50|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623116700000|2021-06-08 01:45:00|15820.8|15816.8|15819.8|15815.8|15820.8|15816.8|15818.8|15814.8|16
1623116710000|2021-06-08 01:45:10|15820.3|15816.3|15820.8|15816.8|15821.3|15817.3|15820.3|15816.3|5
1623116760000|2021-06-08 01:46:00|15817.8|15813.8|15813.8|15809.8|15817.8|15813.8|15813.8|15809.8|2
1623116770000|2021-06-08 01:46:10|15812.3|15808.3|15813.3|15809.3|15813.3|15809.3|15812.3|15808.3|4
1623116800000|2021-06-08 01:46:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|13
1623116820000|2021-06-08 01:47:00|15818.3|15814.3|15819.3|15815.3|15819.3|15815.3|15818.3|15814.3|3
1623116830000|2021-06-08 01:47:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|4
1623116880000|2021-06-08 01:48:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1623116940000|2021-06-08 01:49:00|15819.3|15815.3|15820.3|15816.3|15821.3|15817.3|15819.3|15815.3|4
1623116950000|2021-06-08 01:49:10|15816.8|15812.8|15817.3|15813.3|15817.3|15813.3|15816.8|15812.8|3
1623116980000|2021-06-08 01:49:40|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623117000000|2021-06-08 01:50:00|15819.3|15815.3|15821.3|15817.3|15821.3|15817.3|15819.3|15815.3|4
1623117010000|2021-06-08 01:50:10|15824.3|15820.3|15825.3|15821.3|15825.3|15821.3|15824.3|15820.3|6
1623117030000|2021-06-08 01:50:30|15823.3|15819.3|15823.8|15819.8|15823.8|15819.8|15823.3|15819.3|2
1623117040000|2021-06-08 01:50:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|3
1623117050000|2021-06-08 01:50:50|15823.8|15819.8|15825.3|15821.3|15825.3|15821.3|15823.8|15819.8|2
1623117060000|2021-06-08 01:51:00|15826.3|15822.3|15824.3|15820.3|15826.3|15822.3|15824.3|15820.3|5
1623117070000|2021-06-08 01:51:10|||||||||1
1623117080000|2021-06-08 01:51:20|15823.3|15819.3|15821.8|15817.8|15823.3|15819.3|15821.8|15817.8|4
1623117090000|2021-06-08 01:51:30|15820.8|15816.8|15821.8|15817.8|15821.8|15817.8|15820.8|15816.8|8
1623117110000|2021-06-08 01:51:50|15819.3|15815.3|15820.8|15816.8|15820.8|15816.8|15819.3|15815.3|10
1623117120000|2021-06-08 01:52:00|15819.8|15815.8|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|6
1623117150000|2021-06-08 01:52:30|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1623117180000|2021-06-08 01:53:00|15819.3|15815.3|15820.8|15816.8|15820.8|15816.8|15819.3|15815.3|3
1623117190000|2021-06-08 01:53:10|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623117200000|2021-06-08 01:53:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|10
1623117210000|2021-06-08 01:53:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623117220000|2021-06-08 01:53:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1623117230000|2021-06-08 01:53:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623117240000|2021-06-08 01:54:00|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|5
1623117260000|2021-06-08 01:54:20|15820.3|15816.3|15819.8|15815.8|15820.3|15816.3|15819.8|15815.8|3
1623117270000|2021-06-08 01:54:30|15818.8|15814.8|15817.3|15813.3|15818.8|15814.8|15817.3|15813.3|12
1623117280000|2021-06-08 01:54:40|15819.3|15815.3|15818.8|15814.8|15819.3|15815.3|15818.8|15814.8|2
1623117300000|2021-06-08 01:55:00|15816.3|15812.3|15817.3|15813.3|15817.3|15813.3|15816.3|15812.3|6
1623117310000|2021-06-08 01:55:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623117320000|2021-06-08 01:55:20|15815.8|15811.8|15814.8|15810.8|15815.8|15811.8|15814.8|15810.8|7
1623117350000|2021-06-08 01:55:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|4
1623117360000|2021-06-08 01:56:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623117380000|2021-06-08 01:56:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|3
1623117390000|2021-06-08 01:56:30|||||||||3
1623117410000|2021-06-08 01:56:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|7
1623117440000|2021-06-08 01:57:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|3
1623117450000|2021-06-08 01:57:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623117460000|2021-06-08 01:57:40|15810.8|15806.8|15810.3|15806.3|15810.8|15806.8|15810.3|15806.3|5
1623117470000|2021-06-08 01:57:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623117480000|2021-06-08 01:58:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1623117550000|2021-06-08 01:59:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623117660000|2021-06-08 02:01:00|15812.3|15808.3|15809.3|15805.3|15812.3|15808.3|15809.3|15805.3|5
1623117670000|2021-06-08 02:01:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|2
1623117680000|2021-06-08 02:01:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1623117690000|2021-06-08 02:01:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623117710000|2021-06-08 02:01:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|9
1623117720000|2021-06-08 02:02:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623117730000|2021-06-08 02:02:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623117780000|2021-06-08 02:03:00|15805.3|15801.3|15803.8|15799.8|15805.3|15801.3|15803.8|15799.8|3
1623117790000|2021-06-08 02:03:10|15803.3|15799.3|15804.3|15800.3|15804.3|15800.3|15802.8|15798.8|13
1623117800000|2021-06-08 02:03:20|||||||||1
1623117820000|2021-06-08 02:03:40|15807.3|15803.3|15808.8|15804.8|15808.8|15804.8|15807.3|15803.3|2
1623117840000|2021-06-08 02:04:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623117860000|2021-06-08 02:04:20|15812.3|15808.3|15811.3|15807.3|15812.3|15808.3|15811.3|15807.3|4
1623117880000|2021-06-08 02:04:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1623117890000|2021-06-08 02:04:50|15807.8|15803.8|15805.8|15801.8|15807.8|15803.8|15805.8|15801.8|6
1623117920000|2021-06-08 02:05:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|5
1623117930000|2021-06-08 02:05:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|3
1623117950000|2021-06-08 02:05:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1623117970000|2021-06-08 02:06:10|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1623118010000|2021-06-08 02:06:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|9
1623118080000|2021-06-08 02:08:00|15815.3|15811.3|15814.3|15810.3|15815.3|15811.3|15814.3|15810.3|4
1623118100000|2021-06-08 02:08:20|15816.3|15812.3|15816.3|15812.3|15816.8|15812.8|15816.3|15812.3|8
1623118120000|2021-06-08 02:08:40|||||||||2
1623118140000|2021-06-08 02:09:00|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623118190000|2021-06-08 02:09:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|4
1623118200000|2021-06-08 02:10:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623118230000|2021-06-08 02:10:30|||||||||1
1623118240000|2021-06-08 02:10:40|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1623118250000|2021-06-08 02:10:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623118260000|2021-06-08 02:11:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1623118270000|2021-06-08 02:11:10|15821.8|15817.8|15820.3|15816.3|15821.8|15817.8|15820.3|15816.3|2
1623118290000|2021-06-08 02:11:30|||||||||1
1623118300000|2021-06-08 02:11:40|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623118320000|2021-06-08 02:12:00|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|7
1623118380000|2021-06-08 02:13:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623118430000|2021-06-08 02:13:50|15818.8|15814.8|15814.3|15810.3|15818.8|15814.8|15814.3|15810.3|3
1623118440000|2021-06-08 02:14:00|||||||||1
1623118480000|2021-06-08 02:14:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1623118490000|2021-06-08 02:14:50|15812.8|15808.8|15815.3|15811.3|15815.3|15811.3|15812.8|15808.8|4
1623118510000|2021-06-08 02:15:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1623118570000|2021-06-08 02:16:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623118580000|2021-06-08 02:16:20|15809.3|15805.3|15807.3|15803.3|15809.3|15805.3|15807.3|15803.3|2
1623118590000|2021-06-08 02:16:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623118600000|2021-06-08 02:16:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|7
1623118670000|2021-06-08 02:17:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623118700000|2021-06-08 02:18:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1623118720000|2021-06-08 02:18:40|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.3|15805.3|27
1623118770000|2021-06-08 02:19:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623118820000|2021-06-08 02:20:20|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1623118830000|2021-06-08 02:20:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|3
1623118880000|2021-06-08 02:21:20|15807.3|15803.3|15806.8|15802.8|15807.3|15803.3|15806.8|15802.8|3
1623118910000|2021-06-08 02:21:50|15807.3|15803.3|15809.3|15805.3|15809.3|15805.3|15807.3|15803.3|11
1623118920000|2021-06-08 02:22:00|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1623118980000|2021-06-08 02:23:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623119020000|2021-06-08 02:23:40|15803.3|15799.3|15804.8|15800.8|15804.8|15800.8|15803.3|15799.3|4
1623119040000|2021-06-08 02:24:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623119100000|2021-06-08 02:25:00|||||||||1
1623119140000|2021-06-08 02:25:40|||||||||2
1623119150000|2021-06-08 02:25:50|15802.8|15798.8|15799.8|15795.8|15802.8|15798.8|15799.8|15795.8|5
1623119160000|2021-06-08 02:26:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623119180000|2021-06-08 02:26:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623119190000|2021-06-08 02:26:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623119200000|2021-06-08 02:26:40|15799.8|15795.8|15798.8|15794.8|15799.8|15795.8|15798.8|15794.8|5
1623119220000|2021-06-08 02:27:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|3
1623119230000|2021-06-08 02:27:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623119240000|2021-06-08 02:27:20|15800.8|15796.8|15796.8|15792.8|15800.8|15796.8|15796.8|15792.8|6
1623119250000|2021-06-08 02:27:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1623119270000|2021-06-08 02:27:50|15797.8|15793.8|15795.8|15791.8|15797.8|15793.8|15795.8|15791.8|2
1623119280000|2021-06-08 02:28:00|15795.3|15791.3|15793.8|15789.8|15795.3|15791.3|15793.8|15789.8|3
1623119290000|2021-06-08 02:28:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|6
1623119300000|2021-06-08 02:28:20|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1623119310000|2021-06-08 02:28:30|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|6
1623119320000|2021-06-08 02:28:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1623119330000|2021-06-08 02:28:50|15789.3|15785.3|15791.3|15787.3|15791.3|15787.3|15789.3|15785.3|4
1623119340000|2021-06-08 02:29:00|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|3
1623119400000|2021-06-08 02:30:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|5
1623119430000|2021-06-08 02:30:30|15788.8|15784.8|15785.3|15781.3|15788.8|15784.8|15785.3|15781.3|8
1623119440000|2021-06-08 02:30:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623119460000|2021-06-08 02:31:00|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|3
1623119470000|2021-06-08 02:31:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|4
1623119480000|2021-06-08 02:31:20|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|6
1623119490000|2021-06-08 02:31:30|15779.3|15775.3|15780.8|15776.8|15780.8|15776.8|15778.3|15774.3|10
1623119500000|2021-06-08 02:31:40|15781.3|15777.3|15782.8|15778.8|15782.8|15778.8|15781.3|15777.3|2
1623119510000|2021-06-08 02:31:50|15784.3|15780.3|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|8
1623119520000|2021-06-08 02:32:00|15783.3|15779.3|15779.8|15775.8|15783.3|15779.3|15779.8|15775.8|5
1623119540000|2021-06-08 02:32:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|4
1623119550000|2021-06-08 02:32:30|15777.8|15773.8|15777.3|15773.3|15777.8|15773.8|15777.3|15773.3|5
1623119560000|2021-06-08 02:32:40|15776.3|15772.3|15777.8|15773.8|15777.8|15773.8|15776.3|15772.3|3
1623119570000|2021-06-08 02:32:50|15778.8|15774.8|15772.8|15768.8|15778.8|15774.8|15772.8|15768.8|4
1623119580000|2021-06-08 02:33:00|15771.8|15767.8|15772.8|15768.8|15772.8|15768.8|15771.8|15767.8|2
1623119600000|2021-06-08 02:33:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623119610000|2021-06-08 02:33:30|15783.8|15779.8|15782.3|15778.3|15783.8|15779.8|15782.3|15778.3|3
1623119620000|2021-06-08 02:33:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623119640000|2021-06-08 02:34:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623119700000|2021-06-08 02:35:00|15775.3|15771.3|15773.3|15769.3|15775.3|15771.3|15773.3|15769.3|2
1623119720000|2021-06-08 02:35:20|15771.8|15767.8|15770.3|15766.3|15771.8|15767.8|15770.3|15766.3|24
1623119730000|2021-06-08 02:35:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623119740000|2021-06-08 02:35:40|15770.3|15766.3|15768.8|15764.8|15770.3|15766.3|15768.8|15764.8|12
1623119760000|2021-06-08 02:36:00|15762.8|15758.8|15757.3|15753.3|15762.8|15758.8|15757.3|15753.3|5
1623119780000|2021-06-08 02:36:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623119790000|2021-06-08 02:36:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|5
1623119810000|2021-06-08 02:36:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|11
1623119820000|2021-06-08 02:37:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623119880000|2021-06-08 02:38:00|15763.3|15759.3|15760.3|15756.3|15763.3|15759.3|15760.3|15756.3|7
1623119890000|2021-06-08 02:38:10|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|11
1623119900000|2021-06-08 02:38:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623119910000|2021-06-08 02:38:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|7
1623119920000|2021-06-08 02:38:40|||||||||1
1623119940000|2021-06-08 02:39:00|15759.8|15755.8|15761.3|15757.3|15761.3|15757.3|15758.3|15754.3|15
1623119950000|2021-06-08 02:39:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623119960000|2021-06-08 02:39:20|||||||||2
1623119970000|2021-06-08 02:39:30|15758.3|15754.3|15757.3|15753.3|15758.3|15754.3|15757.3|15753.3|3
1623119980000|2021-06-08 02:39:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623119990000|2021-06-08 02:39:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623120000000|2021-06-08 02:40:00|15757.3|15753.3|15755.3|15751.3|15757.3|15753.3|15755.3|15751.3|3
1623120010000|2021-06-08 02:40:10|15759.8|15755.8|15761.3|15757.3|15761.3|15757.3|15759.8|15755.8|4
1623120030000|2021-06-08 02:40:30|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|3
1623120060000|2021-06-08 02:41:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623120080000|2021-06-08 02:41:20|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1623120110000|2021-06-08 02:41:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623120120000|2021-06-08 02:42:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623120160000|2021-06-08 02:42:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|6
1623120220000|2021-06-08 02:43:40|15767.8|15763.8|15771.3|15767.3|15771.3|15767.3|15767.8|15763.8|3
1623120240000|2021-06-08 02:44:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|5
1623120270000|2021-06-08 02:44:30|||||||||4
1623120280000|2021-06-08 02:44:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1623120300000|2021-06-08 02:45:00|15774.8|15770.8|15769.3|15765.3|15774.8|15770.8|15769.3|15765.3|8
1623120310000|2021-06-08 02:45:10|||||||||1
1623120360000|2021-06-08 02:46:00|15768.8|15764.8|15767.8|15763.8|15768.8|15764.8|15767.8|15763.8|11
1623120380000|2021-06-08 02:46:20|15767.3|15763.3|15768.8|15764.8|15768.8|15764.8|15767.3|15763.3|4
1623120390000|2021-06-08 02:46:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623120420000|2021-06-08 02:47:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623120480000|2021-06-08 02:48:00|15772.8|15768.8|15773.8|15769.8|15773.8|15769.8|15772.8|15768.8|3
1623120500000|2021-06-08 02:48:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623120540000|2021-06-08 02:49:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623120570000|2021-06-08 02:49:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623120590000|2021-06-08 02:49:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|3
1623120600000|2021-06-08 02:50:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623120630000|2021-06-08 02:50:30|15777.8|15773.8|15775.8|15771.8|15777.8|15773.8|15775.8|15771.8|3
1623120640000|2021-06-08 02:50:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623120660000|2021-06-08 02:51:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623120670000|2021-06-08 02:51:10|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623120720000|2021-06-08 02:52:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623120780000|2021-06-08 02:53:00|15770.3|15766.3|15768.3|15764.3|15770.3|15766.3|15768.3|15764.3|3
1623120810000|2021-06-08 02:53:30|15771.3|15767.3|15771.8|15767.8|15771.8|15767.8|15771.3|15767.3|2
1623120830000|2021-06-08 02:53:50|15769.3|15765.3|15767.8|15763.8|15769.3|15765.3|15767.8|15763.8|10
1623120840000|2021-06-08 02:54:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|3
1623120890000|2021-06-08 02:54:50|15767.3|15763.3|15766.3|15762.3|15767.3|15763.3|15766.3|15762.3|25
1623120900000|2021-06-08 02:55:00|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|4
1623120910000|2021-06-08 02:55:10|15764.3|15760.3|15762.8|15758.8|15764.3|15760.3|15762.8|15758.8|5
1623120950000|2021-06-08 02:55:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|5
1623120960000|2021-06-08 02:56:00|15759.3|15755.3|15757.3|15753.3|15759.3|15755.3|15757.3|15753.3|6
1623120970000|2021-06-08 02:56:10|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|3
1623121010000|2021-06-08 02:56:50|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|9
1623121020000|2021-06-08 02:57:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623121030000|2021-06-08 02:57:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623121050000|2021-06-08 02:57:30|15762.8|15758.8|15761.3|15757.3|15762.8|15758.8|15761.3|15757.3|3
1623121060000|2021-06-08 02:57:40|15762.3|15758.3|15759.3|15755.3|15762.3|15758.3|15759.3|15755.3|5
1623121080000|2021-06-08 02:58:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|4
1623121090000|2021-06-08 02:58:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623121100000|2021-06-08 02:58:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623121110000|2021-06-08 02:58:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623121120000|2021-06-08 02:58:40|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|2
1623121140000|2021-06-08 02:59:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623121150000|2021-06-08 02:59:10|||||||||1
1623121160000|2021-06-08 02:59:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623121170000|2021-06-08 02:59:30|||||||||10
1623121180000|2021-06-08 02:59:40|15758.3|15754.3|15756.3|15752.3|15758.3|15754.3|15756.3|15752.3|2
1623121190000|2021-06-08 02:59:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1623121200000|2021-06-08 03:00:00|15759.8|15755.8|15752.3|15748.3|15759.8|15755.8|15752.3|15748.3|19
1623121210000|2021-06-08 03:00:10|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623121230000|2021-06-08 03:00:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|3
1623121240000|2021-06-08 03:00:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623121260000|2021-06-08 03:01:00|15758.3|15754.3|15756.8|15752.8|15758.3|15754.3|15756.8|15752.8|3
1623121310000|2021-06-08 03:01:50|15759.3|15755.3|15760.8|15756.8|15760.8|15756.8|15759.3|15755.3|7
1623121320000|2021-06-08 03:02:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623121330000|2021-06-08 03:02:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623121370000|2021-06-08 03:02:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623121380000|2021-06-08 03:03:00|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|3
1623121390000|2021-06-08 03:03:10|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1623121410000|2021-06-08 03:03:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623121440000|2021-06-08 03:04:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623121450000|2021-06-08 03:04:10|||||||||1
1623121480000|2021-06-08 03:04:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1623121490000|2021-06-08 03:04:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623121500000|2021-06-08 03:05:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623121510000|2021-06-08 03:05:10|||||||||1
1623121520000|2021-06-08 03:05:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623121530000|2021-06-08 03:05:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|4
1623121540000|2021-06-08 03:05:40|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|4
1623121550000|2021-06-08 03:05:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623121560000|2021-06-08 03:06:00|15753.8|15749.8|15755.3|15751.3|15755.3|15751.3|15752.3|15748.3|3
1623121570000|2021-06-08 03:06:10|||||||||1
1623121580000|2021-06-08 03:06:20|||||||||2
1623121590000|2021-06-08 03:06:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623121620000|2021-06-08 03:07:00|15754.3|15750.3|15755.3|15751.3|15755.8|15751.8|15754.3|15750.3|5
1623121630000|2021-06-08 03:07:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1623121680000|2021-06-08 03:08:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623121740000|2021-06-08 03:09:00|15756.3|15752.3|15757.8|15753.8|15757.8|15753.8|15756.3|15752.3|2
1623121750000|2021-06-08 03:09:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623121760000|2021-06-08 03:09:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623121770000|2021-06-08 03:09:30|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|3
1623121780000|2021-06-08 03:09:40|15758.3|15754.3|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|2
1623121790000|2021-06-08 03:09:50|||||||||2
1623121800000|2021-06-08 03:10:00|15758.3|15754.3|15760.8|15756.8|15761.8|15757.8|15758.3|15754.3|8
1623121810000|2021-06-08 03:10:10|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|2
1623121820000|2021-06-08 03:10:20|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623121830000|2021-06-08 03:10:30|15757.8|15753.8|15758.8|15754.8|15758.8|15754.8|15757.8|15753.8|6
1623121840000|2021-06-08 03:10:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623121850000|2021-06-08 03:10:50|15760.3|15756.3|15758.8|15754.8|15760.3|15756.3|15758.8|15754.8|2
1623121860000|2021-06-08 03:11:00|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|3
1623121870000|2021-06-08 03:11:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623121880000|2021-06-08 03:11:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623121890000|2021-06-08 03:11:30|15760.8|15756.8|15761.8|15757.8|15761.8|15757.8|15760.8|15756.8|2
1623121900000|2021-06-08 03:11:40|15760.8|15756.8|15765.8|15761.8|15765.8|15761.8|15760.8|15756.8|5
1623121910000|2021-06-08 03:11:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623121920000|2021-06-08 03:12:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|3
1623121930000|2021-06-08 03:12:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623121940000|2021-06-08 03:12:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623121950000|2021-06-08 03:12:30|15759.3|15755.3|15760.3|15756.3|15760.3|15756.3|15759.3|15755.3|2
1623121960000|2021-06-08 03:12:40|||||||||1
1623121970000|2021-06-08 03:12:50|||||||||1
1623121980000|2021-06-08 03:13:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623121990000|2021-06-08 03:13:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623122000000|2021-06-08 03:13:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623122010000|2021-06-08 03:13:30|||||||||1
1623122020000|2021-06-08 03:13:40|||||||||1
1623122030000|2021-06-08 03:13:50|15758.8|15754.8|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|7
1623122040000|2021-06-08 03:14:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623122050000|2021-06-08 03:14:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|6
1623122060000|2021-06-08 03:14:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623122070000|2021-06-08 03:14:30|||||||||1
1623122080000|2021-06-08 03:14:40|||||||||2
1623122090000|2021-06-08 03:14:50|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623122100000|2021-06-08 03:15:00|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|2
1623122110000|2021-06-08 03:15:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623122120000|2021-06-08 03:15:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1623122140000|2021-06-08 03:15:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623122150000|2021-06-08 03:15:50|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623122160000|2021-06-08 03:16:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1623122170000|2021-06-08 03:16:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623122180000|2021-06-08 03:16:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623122190000|2021-06-08 03:16:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623122200000|2021-06-08 03:16:40|15759.3|15755.3|15762.3|15758.3|15762.3|15758.3|15759.3|15755.3|4
1623122210000|2021-06-08 03:16:50|||||||||5
1623122220000|2021-06-08 03:17:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1623122230000|2021-06-08 03:17:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623122250000|2021-06-08 03:17:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623122270000|2021-06-08 03:17:50|15758.3|15754.3|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|3
1623122280000|2021-06-08 03:18:00|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|2
1623122290000|2021-06-08 03:18:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623122310000|2021-06-08 03:18:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|3
1623122320000|2021-06-08 03:18:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623122330000|2021-06-08 03:18:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623122340000|2021-06-08 03:19:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1623122360000|2021-06-08 03:19:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623122370000|2021-06-08 03:19:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1623122380000|2021-06-08 03:19:40|||||||||1
1623122390000|2021-06-08 03:19:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623122400000|2021-06-08 03:20:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623122410000|2021-06-08 03:20:10|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|2
1623122440000|2021-06-08 03:20:40|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|4
1623122460000|2021-06-08 03:21:00|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|2
1623122470000|2021-06-08 03:21:10|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623122500000|2021-06-08 03:21:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623122520000|2021-06-08 03:22:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623122530000|2021-06-08 03:22:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1623122540000|2021-06-08 03:22:20|15761.8|15757.8|15763.3|15759.3|15763.3|15759.3|15760.8|15756.8|6
1623122550000|2021-06-08 03:22:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|4
1623122560000|2021-06-08 03:22:40|15765.3|15761.3|15765.8|15761.8|15765.8|15761.8|15765.3|15761.3|10
1623122570000|2021-06-08 03:22:50|||||||||3
1623122580000|2021-06-08 03:23:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.3|15760.3|6
1623122590000|2021-06-08 03:23:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1623122620000|2021-06-08 03:23:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623122630000|2021-06-08 03:23:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|2
1623122640000|2021-06-08 03:24:00|15764.3|15760.3|15764.8|15760.8|15764.8|15760.8|15763.3|15759.3|3
1623122650000|2021-06-08 03:24:10|15764.3|15760.3|15767.3|15763.3|15767.3|15763.3|15764.3|15760.3|3
1623122660000|2021-06-08 03:24:20|||||||||1
1623122680000|2021-06-08 03:24:40|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623122690000|2021-06-08 03:24:50|15764.3|15760.3|15765.3|15761.3|15765.3|15761.3|15764.3|15760.3|2
1623122700000|2021-06-08 03:25:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|4
1623122710000|2021-06-08 03:25:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623122720000|2021-06-08 03:25:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|7
1623122740000|2021-06-08 03:25:40|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623122760000|2021-06-08 03:26:00|15766.8|15762.8|15765.8|15761.8|15766.8|15762.8|15765.8|15761.8|5
1623122770000|2021-06-08 03:26:10|||||||||1
1623122790000|2021-06-08 03:26:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623122810000|2021-06-08 03:26:50|15769.8|15765.8|15769.8|15765.8|15770.8|15766.8|15769.8|15765.8|9
1623122820000|2021-06-08 03:27:00|15767.8|15763.8|15766.3|15762.3|15767.8|15763.8|15766.3|15762.3|3
1623122840000|2021-06-08 03:27:20|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623122880000|2021-06-08 03:28:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|2
1623122890000|2021-06-08 03:28:10|||||||||1
1623122910000|2021-06-08 03:28:30|15765.8|15761.8|15766.3|15762.3|15766.3|15762.3|15765.8|15761.8|3
1623122940000|2021-06-08 03:29:00|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|4
1623122950000|2021-06-08 03:29:10|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.3|15760.3|6
1623122970000|2021-06-08 03:29:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623122990000|2021-06-08 03:29:50|||||||||1
1623123000000|2021-06-08 03:30:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|3
1623123010000|2021-06-08 03:30:10|||||||||2
1623123020000|2021-06-08 03:30:20|15763.8|15759.8|15766.3|15762.3|15766.3|15762.3|15763.8|15759.8|6
1623123030000|2021-06-08 03:30:30|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|3
1623123040000|2021-06-08 03:30:40|15769.8|15765.8|15772.8|15768.8|15772.8|15768.8|15769.3|15765.3|12
1623123050000|2021-06-08 03:30:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|2
1623123060000|2021-06-08 03:31:00|15772.8|15768.8|15774.3|15770.3|15774.3|15770.3|15772.8|15768.8|8
1623123070000|2021-06-08 03:31:10|15773.8|15769.8|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|8
1623123080000|2021-06-08 03:31:20|15772.3|15768.3|15768.8|15764.8|15772.3|15768.3|15768.8|15764.8|7
1623123090000|2021-06-08 03:31:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623123100000|2021-06-08 03:31:40|||||||||7
1623123110000|2021-06-08 03:31:50|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623123120000|2021-06-08 03:32:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1623123130000|2021-06-08 03:32:10|||||||||4
1623123140000|2021-06-08 03:32:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1623123150000|2021-06-08 03:32:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623123160000|2021-06-08 03:32:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|3
1623123170000|2021-06-08 03:32:50|||||||||1
1623123180000|2021-06-08 03:33:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15766.3|15762.3|5
1623123200000|2021-06-08 03:33:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|8
1623123210000|2021-06-08 03:33:30|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.8|15760.8|5
1623123220000|2021-06-08 03:33:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623123230000|2021-06-08 03:33:50|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|5
1623123240000|2021-06-08 03:34:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623123250000|2021-06-08 03:34:10|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15767.3|15763.3|6
1623123260000|2021-06-08 03:34:20|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15769.3|15765.3|11
1623123270000|2021-06-08 03:34:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1623123290000|2021-06-08 03:34:50|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15769.3|15765.3|3
1623123300000|2021-06-08 03:35:00|15769.3|15765.3|15775.8|15771.8|15775.8|15771.8|15767.8|15763.8|10
1623123310000|2021-06-08 03:35:10|15776.3|15772.3|15778.8|15774.8|15778.8|15774.8|15776.3|15772.3|6
1623123320000|2021-06-08 03:35:20|15777.8|15773.8|15784.8|15780.8|15784.8|15780.8|15777.8|15773.8|28
1623123330000|2021-06-08 03:35:30|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.8|15781.8|10
1623123340000|2021-06-08 03:35:40|15784.3|15780.3|15781.8|15777.8|15784.3|15780.3|15781.8|15777.8|7
1623123350000|2021-06-08 03:35:50|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|15
1623123360000|2021-06-08 03:36:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623123400000|2021-06-08 03:36:40|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15781.3|15777.3|6
1623123420000|2021-06-08 03:37:00|15781.3|15777.3|15779.8|15775.8|15781.3|15777.3|15779.8|15775.8|6
1623123430000|2021-06-08 03:37:10|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|17
1623123440000|2021-06-08 03:37:20|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|13
1623123450000|2021-06-08 03:37:30|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|6
1623123460000|2021-06-08 03:37:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623123470000|2021-06-08 03:37:50|||||||||1
1623123480000|2021-06-08 03:38:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1623123490000|2021-06-08 03:38:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|4
1623123510000|2021-06-08 03:38:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623123520000|2021-06-08 03:38:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623123540000|2021-06-08 03:39:00|15783.3|15779.3|15780.8|15776.8|15783.3|15779.3|15780.8|15776.8|4
1623123550000|2021-06-08 03:39:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|33
1623123560000|2021-06-08 03:39:20|15780.3|15776.3|15779.3|15775.3|15780.3|15776.3|15779.3|15775.3|5
1623123570000|2021-06-08 03:39:30|||||||||1
1623123580000|2021-06-08 03:39:40|15778.3|15774.3|15779.3|15775.3|15780.3|15776.3|15778.3|15774.3|7
1623123600000|2021-06-08 03:40:00|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|2
1623123610000|2021-06-08 03:40:10|15780.3|15776.3|15775.8|15771.8|15780.3|15776.3|15775.8|15771.8|31
1623123620000|2021-06-08 03:40:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623123630000|2021-06-08 03:40:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623123650000|2021-06-08 03:40:50|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|31
1623123660000|2021-06-08 03:41:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|2
1623123670000|2021-06-08 03:41:10|15771.8|15767.8|15769.3|15765.3|15771.8|15767.8|15769.3|15765.3|16
1623123680000|2021-06-08 03:41:20|15769.8|15765.8|15771.3|15767.3|15771.3|15767.3|15769.8|15765.8|18
1623123700000|2021-06-08 03:41:40|15772.8|15768.8|15774.3|15770.3|15774.3|15770.3|15772.8|15768.8|4
1623123740000|2021-06-08 03:42:20|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|5
1623123760000|2021-06-08 03:42:40|15771.8|15767.8|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|10
1623123790000|2021-06-08 03:43:10|15771.3|15767.3|15772.3|15768.3|15772.3|15768.3|15770.3|15766.3|12
1623123820000|2021-06-08 03:43:40|15770.8|15766.8|15771.8|15767.8|15771.8|15767.8|15770.8|15766.8|6
1623123830000|2021-06-08 03:43:50|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|2
1623123840000|2021-06-08 03:44:00|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|10
1623123850000|2021-06-08 03:44:10|||||||||4
1623123870000|2021-06-08 03:44:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1623123900000|2021-06-08 03:45:00|15778.3|15774.3|15775|15771|15794.3|15790.3|15774.2|15770.2|11551
1623123910000|2021-06-08 03:45:10|15773.3|15769.3|15771|15767|15773.3|15769.3|15762.3|15758.3|27300
1623123920000|2021-06-08 03:45:20|15773.1|15769.1|15769.9|15765.9|15773.1|15769.1|15767.5|15763.5|13650
1623123930000|2021-06-08 03:45:30|15770.7|15766.7|15769.9|15765.9|15772.1|15768.1|15769.2|15765.2|11325
1623123940000|2021-06-08 03:45:40|15770.6|15766.6|15770.5|15766.5|15771.3|15767.3|15769.5|15765.5|8325
1623123950000|2021-06-08 03:45:50|15770.9|15766.9|15773.1|15769.1|15773.3|15769.3|15769.8|15765.8|9450
1623123960000|2021-06-08 03:46:00|15773.8|15769.8|15775.6|15771.6|15777.7|15773.7|15773.7|15769.7|14775
1623123970000|2021-06-08 03:46:10|15776|15772|15775.8|15771.8|15777.2|15773.2|15775.3|15771.3|6975
1623123980000|2021-06-08 03:46:20|15774.3|15770.3|15772.2|15768.2|15774.4|15770.4|15772.2|15768.2|5550
1623123990000|2021-06-08 03:46:30|15771.6|15767.6|15768.5|15764.5|15771.6|15767.6|15768.5|15764.5|7275
1623124000000|2021-06-08 03:46:40|15768.1|15764.1|15768.8|15764.8|15768.8|15764.8|15766.4|15762.4|5175
1623124010000|2021-06-08 03:46:50|15768.9|15764.9|15769|15765|15769.6|15765.6|15768.7|15764.7|3525
1623124020000|2021-06-08 03:47:00|15768.8|15764.8|15768.8|15764.8|15768.9|15764.9|15768.3|15764.3|3075
1623124030000|2021-06-08 03:47:10|15768.3|15764.3|15769.7|15765.7|15770.6|15766.6|15768.3|15764.3|12825
1623124040000|2021-06-08 03:47:20|15769.8|15765.8|15768.6|15764.6|15769.8|15765.8|15768.6|15764.6|3975
1623124050000|2021-06-08 03:47:30|15769.2|15765.2|15773.4|15769.4|15773.8|15769.8|15769.2|15765.2|8700
1623124060000|2021-06-08 03:47:40|15773.5|15769.5|15776.6|15772.6|15776.6|15772.6|15773.3|15769.3|5025
1623124070000|2021-06-08 03:47:50|15777.5|15773.5|15778|15774|15780|15776|15777.5|15773.5|18375
1623124080000|2021-06-08 03:48:00|15779.2|15775.2|15780.7|15776.7|15781|15777|15779.2|15775.2|3225
1623124090000|2021-06-08 03:48:10|15783.8|15779.8|15784|15780|15784.3|15780.3|15781.1|15777.1|16125
1623124100000|2021-06-08 03:48:20|15784.2|15780.2|15783.7|15779.7|15784.5|15780.5|15782.9|15778.9|2850
1623124110000|2021-06-08 03:48:30|15782.9|15778.9|15782.2|15778.2|15783.4|15779.4|15782.2|15778.2|3150
1623124120000|2021-06-08 03:48:40|15782.3|15778.3|15784.2|15780.2|15784.2|15780.2|15782|15778|11625
1623124130000|2021-06-08 03:48:50|15784|15780|15784.1|15780.1|15784.6|15780.6|15783.4|15779.4|3450
1623124140000|2021-06-08 03:49:00|15784.2|15780.2|15783.3|15779.3|15784.7|15780.7|15783.3|15779.3|3375
1623124150000|2021-06-08 03:49:10|15784.4|15780.4|15787|15783|15787.4|15783.4|15784.4|15780.4|8775
1623124160000|2021-06-08 03:49:20|15788.1|15784.1|15784.8|15780.8|15788.1|15784.1|15784.8|15780.8|5475
1623124170000|2021-06-08 03:49:30|15784.9|15780.9|15785.8|15781.8|15786.7|15782.7|15784.6|15780.6|6825
1623124180000|2021-06-08 03:49:40|15785.5|15781.5|15783.4|15779.4|15785.5|15781.5|15783.4|15779.4|5250
1623124190000|2021-06-08 03:49:50|15783|15779|15781.6|15777.6|15783.6|15779.6|15781.5|15777.5|4425
1623124200000|2021-06-08 03:50:00|15779.8|15775.8|15783.6|15779.6|15783.6|15779.6|15779.1|15775.1|15975
1623124210000|2021-06-08 03:50:10|15784.3|15780.3|15785.8|15781.8|15786.2|15782.2|15784.3|15780.3|3600
1623124220000|2021-06-08 03:50:20|15785.6|15781.6|15784.7|15780.7|15785.6|15781.6|15784.3|15780.3|1350
1623124230000|2021-06-08 03:50:30|15781|15777|15784.1|15780.1|15784.1|15780.1|15781|15777|11100
1623124240000|2021-06-08 03:50:40|15783.7|15779.7|15785.7|15781.7|15786.4|15782.4|15783.7|15779.7|5250
1623124250000|2021-06-08 03:50:50|15786.7|15782.7|15785.1|15781.1|15787.2|15783.2|15784.9|15780.9|3825
1623124260000|2021-06-08 03:51:00|15786.2|15782.2|15783.6|15779.6|15786.2|15782.2|15783.1|15779.1|2700
1623124270000|2021-06-08 03:51:10|15784|15780|15785.9|15781.9|15786.5|15782.5|15784|15780|2925
1623124280000|2021-06-08 03:51:20|15786|15782|15786.2|15782.2|15787.1|15783.1|15785.9|15781.9|3975
1623124290000|2021-06-08 03:51:30|15786.6|15782.6|15784.5|15780.5|15786.6|15782.6|15784.5|15780.5|5400
1623124300000|2021-06-08 03:51:40|15783.9|15779.9|15784.7|15780.7|15785.2|15781.2|15783.6|15779.6|3675
1623124310000|2021-06-08 03:51:50|15783.8|15779.8|15785.6|15781.6|15785.6|15781.6|15783.8|15779.8|6750
1623124320000|2021-06-08 03:52:00|15785.7|15781.7|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|1875
1623124330000|2021-06-08 03:52:10|15787.6|15783.6|15784.7|15780.7|15788.4|15784.4|15784.7|15780.7|5325
1623124340000|2021-06-08 03:52:20|15785.7|15781.7|15784|15780|15785.7|15781.7|15783.6|15779.6|4725
1623124350000|2021-06-08 03:52:30|15784.1|15780.1|15784.3|15780.3|15784.3|15780.3|15783.7|15779.7|3525
1623124360000|2021-06-08 03:52:40|15784.5|15780.5|15785|15781|15785.2|15781.2|15784.5|15780.5|3675
1623124370000|2021-06-08 03:52:50|15785.2|15781.2|15784.4|15780.4|15785.8|15781.8|15783.5|15779.5|4500
1623124380000|2021-06-08 03:53:00|15785.1|15781.1|15784.2|15780.2|15785.1|15781.1|15783.8|15779.8|7050
1623124390000|2021-06-08 03:53:10|15784.3|15780.3|15783.9|15779.9|15784.5|15780.5|15783|15779|4125
1623124400000|2021-06-08 03:53:20|15784|15780|15783.1|15779.1|15784.2|15780.2|15782.5|15778.5|3525
1623124410000|2021-06-08 03:53:30|15783.6|15779.6|15782.2|15778.2|15783.6|15779.6|15782|15778|4350
1623124420000|2021-06-08 03:53:40|15781.9|15777.9|15781.8|15777.8|15782.7|15778.7|15781.2|15777.2|2325
1623124430000|2021-06-08 03:53:50|15780.7|15776.7|15779.8|15775.8|15781.2|15777.2|15779.8|15775.8|1650
1623124440000|2021-06-08 03:54:00|15780.3|15776.3|15780.2|15776.2|15780.3|15776.3|15779.3|15775.3|1875
1623124450000|2021-06-08 03:54:10|15779.6|15775.6|15779.6|15775.6|15779.7|15775.7|15779.6|15775.6|1050
1623124460000|2021-06-08 03:54:20|15779.7|15775.7|15779.6|15775.6|15779.7|15775.7|15779.4|15775.4|1875
1623124470000|2021-06-08 03:54:30|15779.8|15775.8|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|1800
1623124480000|2021-06-08 03:54:40|15779.6|15775.6|15778.2|15774.2|15779.6|15775.6|15778.2|15774.2|3975
1623124490000|2021-06-08 03:54:50|15778.1|15774.1|15774.8|15770.8|15779|15775|15774.8|15770.8|9000
1623124500000|2021-06-08 03:55:00|15775.5|15771.5|15773.3|15769.3|15775.5|15771.5|15773|15769|9825
1623124510000|2021-06-08 03:55:10|15773.4|15769.4|15773.2|15769.2|15774.5|15770.5|15772.5|15768.5|4275
1623124520000|2021-06-08 03:55:20|15773.3|15769.3|15770.2|15766.2|15773.3|15769.3|15770.2|15766.2|7500
1623124530000|2021-06-08 03:55:30|15769.6|15765.6|15767.7|15763.7|15769.6|15765.6|15766.9|15762.9|5625
1623124540000|2021-06-08 03:55:40|15767.8|15763.8|15767.3|15763.3|15768|15764|15766.3|15762.3|4875
1623124550000|2021-06-08 03:55:50|15767.2|15763.2|15769.1|15765.1|15769.3|15765.3|15767.2|15763.2|8700
1623124560000|2021-06-08 03:56:00|15769|15765|15765.8|15761.8|15769|15765|15764.3|15760.3|10275
1623124570000|2021-06-08 03:56:10|15765.2|15761.2|15764.6|15760.6|15766.1|15762.1|15764.6|15760.6|3375
1623124580000|2021-06-08 03:56:20|15764.8|15760.8|15768.6|15764.6|15768.6|15764.6|15764.6|15760.6|3450
1623124590000|2021-06-08 03:56:30|15767.7|15763.7|15765.1|15761.1|15768|15764|15765.1|15761.1|9375
1623124600000|2021-06-08 03:56:40|15765.3|15761.3|15769|15765|15769|15765|15765.3|15761.3|8325
1623124610000|2021-06-08 03:56:50|15768.1|15764.1|15767.6|15763.6|15768.6|15764.6|15766.6|15762.6|1575
1623124620000|2021-06-08 03:57:00|15767.5|15763.5|15765.9|15761.9|15767.5|15763.5|15765.7|15761.7|3525
1623124630000|2021-06-08 03:57:10|15765.7|15761.7|15764.1|15760.1|15765.8|15761.8|15763.9|15759.9|4650
1623124640000|2021-06-08 03:57:20|15765.6|15761.6|15764.8|15760.8|15765.6|15761.6|15763.7|15759.7|6825
1623124650000|2021-06-08 03:57:30|15765.1|15761.1|15764.9|15760.9|15765.3|15761.3|15764.8|15760.8|2250
1623124660000|2021-06-08 03:57:40|15765.7|15761.7|15764.9|15760.9|15766.2|15762.2|15764.9|15760.9|3075
1623124670000|2021-06-08 03:57:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.3|15760.3|1575
1623124680000|2021-06-08 03:58:00|15764.9|15760.9|15764.2|15760.2|15764.9|15760.9|15763.3|15759.3|1875
1623124690000|2021-06-08 03:58:10|15765.1|15761.1|15764.5|15760.5|15765.2|15761.2|15764.5|15760.5|2025
1623124700000|2021-06-08 03:58:20|15764|15760|15765.1|15761.1|15765.1|15761.1|15764|15760|2100
1623124710000|2021-06-08 03:58:30|15765.2|15761.2|15763.1|15759.1|15765.2|15761.2|15763.1|15759.1|5400
1623124720000|2021-06-08 03:58:40|15762.8|15758.8|15764|15760|15764.1|15760.1|15762.7|15758.7|4950
1623124730000|2021-06-08 03:58:50|15763.9|15759.9|15763|15759|15763.9|15759.9|15762.8|15758.8|2325
1623124740000|2021-06-08 03:59:00|15763.2|15759.2|15763|15759|15763.2|15759.2|15762.6|15758.6|3825
1623124750000|2021-06-08 03:59:10|15763.2|15759.2|15763.8|15759.8|15764.8|15760.8|15763.1|15759.1|1125
1623124760000|2021-06-08 03:59:20|15764.1|15760.1|15764|15760|15764.1|15760.1|15763.6|15759.6|1950
1623124770000|2021-06-08 03:59:30|15763.4|15759.4|15763|15759|15763.4|15759.4|15763|15759|825
1623124780000|2021-06-08 03:59:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.5|15758.5|2025
1623124790000|2021-06-08 03:59:50|15763.2|15759.2|15764.6|15760.6|15764.6|15760.6|15763.1|15759.1|2775
1623124800000|2021-06-08 04:00:00|15764.8|15760.8|15765.2|15761.2|15765.2|15761.2|15764.1|15760.1|6300
1623124810000|2021-06-08 04:00:10|15764.9|15760.9|15765|15761|15766|15762|15764.5|15760.5|2400
1623124820000|2021-06-08 04:00:20|15764.1|15760.1|15766.8|15762.8|15766.8|15762.8|15764.1|15760.1|1650
1623124830000|2021-06-08 04:00:30|15767|15763|15769.6|15765.6|15769.6|15765.6|15767|15763|4050
1623124840000|2021-06-08 04:00:40|15769.5|15765.5|15769.9|15765.9|15769.9|15765.9|15769.2|15765.2|1800
1623124850000|2021-06-08 04:00:50|15770.9|15766.9|15771.5|15767.5|15771.5|15767.5|15770.9|15766.9|3825
1623124860000|2021-06-08 04:01:00|15771.2|15767.2|15773.6|15769.6|15773.6|15769.6|15771.2|15767.2|3975
1623124870000|2021-06-08 04:01:10|15773.5|15769.5|15773.2|15769.2|15773.9|15769.9|15773.2|15769.2|1125
1623124880000|2021-06-08 04:01:20|15771.5|15767.5|15772.1|15768.1|15772.1|15768.1|15771.5|15767.5|2175
1623124890000|2021-06-08 04:01:30|15772.9|15768.9|15772.1|15768.1|15772.9|15768.9|15771.4|15767.4|2025
1623124900000|2021-06-08 04:01:40|15772.8|15768.8|15772.4|15768.4|15773.5|15769.5|15772.3|15768.3|3225
1623124910000|2021-06-08 04:01:50|15772.3|15768.3|15773|15769|15773.3|15769.3|15771.8|15767.8|600
1623124920000|2021-06-08 04:02:00|15772.4|15768.4|15772.4|15768.4|15773.1|15769.1|15771.9|15767.9|1050
1623124930000|2021-06-08 04:02:10|15772.3|15768.3|15771.8|15767.8|15773.1|15769.1|15771.8|15767.8|4725
1623124940000|2021-06-08 04:02:20|15771.6|15767.6|15775|15771|15775|15771|15771.6|15767.6|13350
1623124950000|2021-06-08 04:02:30|15774.1|15770.1|15776.1|15772.1|15776.1|15772.1|15774.1|15770.1|5325
1623124960000|2021-06-08 04:02:40|15774.8|15770.8|15773.2|15769.2|15775.9|15771.9|15773.2|15769.2|2925
1623124970000|2021-06-08 04:02:50|15772.9|15768.9|15772.3|15768.3|15773.8|15769.8|15772.3|15768.3|1275
1623124980000|2021-06-08 04:03:00|15773.1|15769.1|15773.5|15769.5|15773.5|15769.5|15772.8|15768.8|3150
1623124990000|2021-06-08 04:03:10|15773.9|15769.9|15773.1|15769.1|15773.9|15769.9|15773|15769|2625
1623125000000|2021-06-08 04:03:20|15773.3|15769.3|15773|15769|15775|15771|15773|15769|8400
1623125010000|2021-06-08 04:03:30|15772.5|15768.5|15771.9|15767.9|15772.9|15768.9|15771.8|15767.8|1950
1623125020000|2021-06-08 04:03:40|15770.9|15766.9|15770.8|15766.8|15771|15767|15770.7|15766.7|4350
1623125030000|2021-06-08 04:03:50|15771.1|15767.1|15771.5|15767.5|15771.5|15767.5|15771|15767|3975
1623125040000|2021-06-08 04:04:00|15770.7|15766.7|15767.8|15763.8|15770.7|15766.7|15767.7|15763.7|3825
1623125050000|2021-06-08 04:04:10|15767.1|15763.1|15763.8|15759.8|15767.1|15763.1|15763.8|15759.8|8850
1623125060000|2021-06-08 04:04:20|15764.1|15760.1|15760.5|15756.5|15764.1|15760.1|15760.5|15756.5|21075
1623125070000|2021-06-08 04:04:30|15761|15757|15758.5|15754.5|15761.2|15757.2|15758.5|15754.5|6075
1623125080000|2021-06-08 04:04:40|15758.3|15754.3|15756.4|15752.4|15758.4|15754.4|15755.9|15751.9|8475
1623125090000|2021-06-08 04:04:50|15755.9|15751.9|15754.7|15750.7|15756.3|15752.3|15754.5|15750.5|19950
1623125100000|2021-06-08 04:05:00|15754.1|15750.1|15757.7|15753.7|15757.8|15753.8|15754.1|15750.1|10425
1623125110000|2021-06-08 04:05:10|15758.6|15754.6|15759.9|15755.9|15760.7|15756.7|15758.6|15754.6|4275
1623125120000|2021-06-08 04:05:20|15759.7|15755.7|15760|15756|15760|15756|15759.3|15755.3|2625
1623125130000|2021-06-08 04:05:30|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|2250
1623125140000|2021-06-08 04:05:40|15760.2|15756.2|15759.5|15755.5|15760.2|15756.2|15759.5|15755.5|3150
1623125150000|2021-06-08 04:05:50|15759.8|15755.8|15759|15755|15759.9|15755.9|15758.9|15754.9|1200
1623125160000|2021-06-08 04:06:00|||||||||1875
1623125170000|2021-06-08 04:06:10|15758.6|15754.6|15759.1|15755.1|15759.1|15755.1|15758.6|15754.6|4425
1623125180000|2021-06-08 04:06:20|15758.8|15754.8|15759.7|15755.7|15759.7|15755.7|15758.8|15754.8|4200
1623125190000|2021-06-08 04:06:30|15759.6|15755.6|15757.7|15753.7|15760|15756|15757.7|15753.7|3525
1623125200000|2021-06-08 04:06:40|15757.8|15753.8|15758|15754|15758.1|15754.1|15754.6|15750.6|6975
1623125210000|2021-06-08 04:06:50|15757.9|15753.9|15757.7|15753.7|15758.6|15754.6|15757.7|15753.7|2325
1623125220000|2021-06-08 04:07:00|15758.4|15754.4|15758.1|15754.1|15758.5|15754.5|15757.9|15753.9|2475
1623125230000|2021-06-08 04:07:10|15757.4|15753.4|15757.4|15753.4|15758.1|15754.1|15757.2|15753.2|1650
1623125240000|2021-06-08 04:07:20|15758.3|15754.3|15759.8|15755.8|15759.9|15755.9|15758.3|15754.3|2250
1623125250000|2021-06-08 04:07:30|15760|15756|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|6225
1623125260000|2021-06-08 04:07:40|15760.6|15756.6|15759|15755|15760.6|15756.6|15759|15755|1500
1623125270000|2021-06-08 04:07:50|15760.6|15756.6|15760.2|15756.2|15760.8|15756.8|15759.3|15755.3|1950
1623125280000|2021-06-08 04:08:00|15760.3|15756.3|15761.1|15757.1|15761.1|15757.1|15760.3|15756.3|1650
1623125290000|2021-06-08 04:08:10|15761.3|15757.3|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|2325
1623125300000|2021-06-08 04:08:20|15760.4|15756.4|15761.2|15757.2|15761.2|15757.2|15759.5|15755.5|2850
1623125310000|2021-06-08 04:08:30|15760.1|15756.1|15761.6|15757.6|15761.6|15757.6|15760.1|15756.1|3600
1623125320000|2021-06-08 04:08:40|15762|15758|15764.5|15760.5|15764.5|15760.5|15762|15758|6825
1623125330000|2021-06-08 04:08:50|15764.2|15760.2|15762.7|15758.7|15765|15761|15762.6|15758.6|6825
1623125340000|2021-06-08 04:09:00|15762.9|15758.9|15760.2|15756.2|15762.9|15758.9|15760.2|15756.2|3150
1623125350000|2021-06-08 04:09:10|15759.6|15755.6|15757.5|15753.5|15759.6|15755.6|15756.4|15752.4|4575
1623125360000|2021-06-08 04:09:20|15757.6|15753.6|15758|15754|15758.3|15754.3|15757.6|15753.6|5700
1623125370000|2021-06-08 04:09:30|15758.1|15754.1|15759.1|15755.1|15759.4|15755.4|15757.1|15753.1|3825
1623125380000|2021-06-08 04:09:40|15759|15755|15756.5|15752.5|15759.1|15755.1|15756.5|15752.5|3675
1623125390000|2021-06-08 04:09:50|15756.8|15752.8|15756|15752|15756.8|15752.8|15755.2|15751.2|7950
1623125400000|2021-06-08 04:10:00|15755.8|15751.8|15754.4|15750.4|15756|15752|15754.4|15750.4|4575
1623125410000|2021-06-08 04:10:10|15754.6|15750.6|15752.3|15748.3|15754.6|15750.6|15751.5|15747.5|10950
1623125420000|2021-06-08 04:10:20|15751.9|15747.9|15749.1|15745.1|15753.1|15749.1|15749.1|15745.1|9375
1623125430000|2021-06-08 04:10:30|15749.6|15745.6|15749.3|15745.3|15749.6|15745.6|15747|15743|18975
1623125440000|2021-06-08 04:10:40|15750.1|15746.1|15751.2|15747.2|15752|15748|15748.8|15744.8|15450
1623125450000|2021-06-08 04:10:50|15751.8|15747.8|15751|15747|15752.1|15748.1|15750.7|15746.7|5025
1623125460000|2021-06-08 04:11:00|15750.9|15746.9|15749.5|15745.5|15750.9|15746.9|15747.6|15743.6|4800
1623125470000|2021-06-08 04:11:10|15749.2|15745.2|15746.6|15742.6|15749.2|15745.2|15746.6|15742.6|2550
1623125480000|2021-06-08 04:11:20|15746.3|15742.3|15746.5|15742.5|15746.7|15742.7|15745.5|15741.5|6450
1623125490000|2021-06-08 04:11:30|15745.9|15741.9|15747.8|15743.8|15747.8|15743.8|15745.7|15741.7|1800
1623125500000|2021-06-08 04:11:40|15748.6|15744.6|15747.5|15743.5|15749.1|15745.1|15747.5|15743.5|3375
1623125510000|2021-06-08 04:11:50|15747.3|15743.3|15747.5|15743.5|15748|15744|15747.3|15743.3|1725
1623125520000|2021-06-08 04:12:00|15747|15743|15744.4|15740.4|15747|15743|15743.4|15739.4|7875
1623125530000|2021-06-08 04:12:10|15744.2|15740.2|15744.8|15740.8|15745.7|15741.7|15744.2|15740.2|5325
1623125540000|2021-06-08 04:12:20|15746.3|15742.3|15745.5|15741.5|15746.8|15742.8|15745.5|15741.5|6450
1623125550000|2021-06-08 04:12:30|15745.7|15741.7|15743.8|15739.8|15746.2|15742.2|15743.8|15739.8|2400
1623125560000|2021-06-08 04:12:40|15744.1|15740.1|15742.3|15738.3|15744.1|15740.1|15741.8|15737.8|2925
1623125570000|2021-06-08 04:12:50|15742.9|15738.9|15743.8|15739.8|15744.1|15740.1|15742.3|15738.3|4725
1623125580000|2021-06-08 04:13:00|15743.9|15739.9|15743.2|15739.2|15743.9|15739.9|15742.6|15738.6|2700
1623125590000|2021-06-08 04:13:10|15743.1|15739.1|15743.2|15739.2|15743.2|15739.2|15743.1|15739.1|3525
1623125600000|2021-06-08 04:13:20|15743.8|15739.8|15744.6|15740.6|15744.6|15740.6|15742.9|15738.9|3975
1623125610000|2021-06-08 04:13:30|15744.8|15740.8|15748.5|15744.5|15748.6|15744.6|15744.8|15740.8|4875
1623125620000|2021-06-08 04:13:40|15748.3|15744.3|15746.5|15742.5|15748.3|15744.3|15746.2|15742.2|3750
1623125630000|2021-06-08 04:13:50|15747.2|15743.2|15748|15744|15749|15745|15746.3|15742.3|2775
1623125640000|2021-06-08 04:14:00|15748.2|15744.2|15747.1|15743.1|15748.2|15744.2|15746.3|15742.3|1425
1623125650000|2021-06-08 04:14:10|15747.6|15743.6|15743.8|15739.8|15747.6|15743.6|15743.8|15739.8|4950
1623125660000|2021-06-08 04:14:20|15743.5|15739.5|15742.1|15738.1|15743.5|15739.5|15742|15738|5175
1623125670000|2021-06-08 04:14:30|15741.8|15737.8|15736.4|15732.4|15741.8|15737.8|15736.4|15732.4|28275
1623125680000|2021-06-08 04:14:40|15736.5|15732.5|15736.1|15732.1|15737.3|15733.3|15735.1|15731.1|10350
1623125690000|2021-06-08 04:14:50|15735.3|15731.3|15735.6|15731.6|15738|15734|15735.1|15731.1|8475
1623125700000|2021-06-08 04:15:00|15733.7|15729.7|15730.6|15726.6|15733.7|15729.7|15730.6|15726.6|24000
1623125710000|2021-06-08 04:15:10|15730.2|15726.2|15732.8|15728.8|15732.8|15728.8|15729.4|15725.4|21525
1623125720000|2021-06-08 04:15:20|15733.9|15729.9|15736.1|15732.1|15736.6|15732.6|15733.9|15729.9|8700
1623125730000|2021-06-08 04:15:30|15737.3|15733.3|15740|15736|15741.3|15737.3|15737.3|15733.3|6600
1623125740000|2021-06-08 04:15:40|15740.6|15736.6|15740.6|15736.6|15741.8|15737.8|15740.5|15736.5|4875
1623125750000|2021-06-08 04:15:50|15738.1|15734.1|15738|15734|15738.2|15734.2|15738|15734|3000
1623125760000|2021-06-08 04:16:00|15737.1|15733.1|15734|15730|15737.4|15733.4|15734|15730|3000
1623125770000|2021-06-08 04:16:10|15734.4|15730.4|15734.7|15730.7|15735|15731|15732.2|15728.2|4875
1623125780000|2021-06-08 04:16:20|15734.2|15730.2|15733.8|15729.8|15734.2|15730.2|15733.3|15729.3|2625
1623125790000|2021-06-08 04:16:30|15734.5|15730.5|15732.6|15728.6|15734.5|15730.5|15731.5|15727.5|4200
1623125800000|2021-06-08 04:16:40|15733|15729|15734.5|15730.5|15734.6|15730.6|15733|15729|1500
1623125810000|2021-06-08 04:16:50|15735|15731|15736.8|15732.8|15736.8|15732.8|15734.6|15730.6|4800
1623125820000|2021-06-08 04:17:00|15736.7|15732.7|15735.9|15731.9|15737.4|15733.4|15735.9|15731.9|1875
1623125830000|2021-06-08 04:17:10|15734.5|15730.5|15734.9|15730.9|15735.2|15731.2|15733.9|15729.9|3225
1623125840000|2021-06-08 04:17:20|15734.1|15730.1|15733.3|15729.3|15734.1|15730.1|15732.8|15728.8|3900
1623125850000|2021-06-08 04:17:30|15733.7|15729.7|15734.5|15730.5|15735.1|15731.1|15733.7|15729.7|2925
1623125860000|2021-06-08 04:17:40|15733.9|15729.9|15731.4|15727.4|15733.9|15729.9|15731.3|15727.3|12225
1623125870000|2021-06-08 04:17:50|15731.6|15727.6|15732.3|15728.3|15732.3|15728.3|15730.7|15726.7|1500
1623125880000|2021-06-08 04:18:00|15732|15728|15733.4|15729.4|15735.1|15731.1|15732|15728|4875
1623125890000|2021-06-08 04:18:10|15733.3|15729.3|15731.9|15727.9|15733.6|15729.6|15731.9|15727.9|1800
1623125900000|2021-06-08 04:18:20|15732.1|15728.1|15733|15729|15733.4|15729.4|15731.5|15727.5|6750
1623125910000|2021-06-08 04:18:30|15732.3|15728.3|15731.8|15727.8|15732.5|15728.5|15731.7|15727.7|6150
1623125920000|2021-06-08 04:18:40|15731.7|15727.7|15732.8|15728.8|15732.8|15728.8|15730.3|15726.3|3750
1623125930000|2021-06-08 04:18:50|15732.5|15728.5|15733.4|15729.4|15733.4|15729.4|15732.3|15728.3|3375
1623125940000|2021-06-08 04:19:00|15733.1|15729.1|15732.7|15728.7|15733.1|15729.1|15732|15728|3150
1623125950000|2021-06-08 04:19:10|15732.8|15728.8|15733.2|15729.2|15733.4|15729.4|15732.1|15728.1|3300
1623125960000|2021-06-08 04:19:20|15733.3|15729.3|15735.9|15731.9|15735.9|15731.9|15733.2|15729.2|3975
1623125970000|2021-06-08 04:19:30|15735.7|15731.7|15738|15734|15738|15734|15734.9|15730.9|1800
1623125980000|2021-06-08 04:19:40|15737.4|15733.4|15735.4|15731.4|15737.7|15733.7|15735.4|15731.4|6075
1623125990000|2021-06-08 04:19:50|15735.7|15731.7|15736.6|15732.6|15736.6|15732.6|15735.3|15731.3|4725
1623126000000|2021-06-08 04:20:00|15737.7|15733.7|15735.9|15731.9|15738|15734|15735.9|15731.9|2775
1623126010000|2021-06-08 04:20:10|15736|15732|15735.9|15731.9|15736|15732|15735.8|15731.8|1875
1623126020000|2021-06-08 04:20:20|15736.1|15732.1|15738|15734|15738|15734|15736.1|15732.1|3450
1623126030000|2021-06-08 04:20:30|15737.8|15733.8|15738.4|15734.4|15738.9|15734.9|15737.2|15733.2|3600
1623126040000|2021-06-08 04:20:40|15737.9|15733.9|15739.9|15735.9|15739.9|15735.9|15737.9|15733.9|3150
1623126050000|2021-06-08 04:20:50|15740.2|15736.2|15742.8|15738.8|15743.3|15739.3|15740.2|15736.2|4575
1623126060000|2021-06-08 04:21:00|15742.5|15738.5|15743.1|15739.1|15743.6|15739.6|15742.5|15738.5|3675
1623126070000|2021-06-08 04:21:10|15743.3|15739.3|15744.1|15740.1|15744.1|15740.1|15743.3|15739.3|2925
1623126080000|2021-06-08 04:21:20|15744.7|15740.7|15746.9|15742.9|15746.9|15742.9|15744.2|15740.2|4950
1623126090000|2021-06-08 04:21:30|15746|15742|15746.7|15742.7|15747.4|15743.4|15746|15742|3150
1623126100000|2021-06-08 04:21:40|15747.3|15743.3|15747|15743|15748.8|15744.8|15746.5|15742.5|5100
1623126110000|2021-06-08 04:21:50|15746.5|15742.5|15744.4|15740.4|15746.6|15742.6|15743.5|15739.5|6300
1623126120000|2021-06-08 04:22:00|15745.3|15741.3|15746.7|15742.7|15747.2|15743.2|15745.3|15741.3|2325
1623126130000|2021-06-08 04:22:10|15746.3|15742.3|15745.8|15741.8|15746.6|15742.6|15745.8|15741.8|2025
1623126140000|2021-06-08 04:22:20|15745.4|15741.4|15745.6|15741.6|15746|15742|15745.4|15741.4|2325
1623126150000|2021-06-08 04:22:30|15745.1|15741.1|15745.8|15741.8|15745.8|15741.8|15745.1|15741.1|1875
1623126160000|2021-06-08 04:22:40|15745.6|15741.6|15744.7|15740.7|15745.6|15741.6|15744.2|15740.2|1200
1623126170000|2021-06-08 04:22:50|15743.8|15739.8|15745.3|15741.3|15745.7|15741.7|15743.7|15739.7|2025
1623126180000|2021-06-08 04:23:00|15745.4|15741.4|15744.8|15740.8|15746.6|15742.6|15744.8|15740.8|2475
1623126190000|2021-06-08 04:23:10|15744.7|15740.7|15744.8|15740.8|15744.8|15740.8|15744.7|15740.7|750
1623126200000|2021-06-08 04:23:20|15744.9|15740.9|15742.7|15738.7|15744.9|15740.9|15742.7|15738.7|7650
1623126210000|2021-06-08 04:23:30|15742.9|15738.9|15741.1|15737.1|15742.9|15738.9|15740|15736|6750
1623126220000|2021-06-08 04:23:40|15743|15739|15740.9|15736.9|15743|15739|15740.5|15736.5|3225
1623126230000|2021-06-08 04:23:50|15740.8|15736.8|15741.4|15737.4|15741.4|15737.4|15740.1|15736.1|1800
1623126240000|2021-06-08 04:24:00|15742.1|15738.1|15740.8|15736.8|15742.6|15738.6|15740.5|15736.5|1200
1623126250000|2021-06-08 04:24:10|15740.2|15736.2|15740.4|15736.4|15740.4|15736.4|15739.7|15735.7|1575
1623126260000|2021-06-08 04:24:20|15740|15736|15738.6|15734.6|15740|15736|15738.5|15734.5|1800
1623126270000|2021-06-08 04:24:30|15738.4|15734.4|15737.7|15733.7|15738.6|15734.6|15737.6|15733.6|1500
1623126280000|2021-06-08 04:24:40|15737|15733|15732.4|15728.4|15737|15733|15732.4|15728.4|17775
1623126290000|2021-06-08 04:24:50|15732.2|15728.2|15729.8|15725.8|15732.2|15728.2|15729.8|15725.8|7275
1623126300000|2021-06-08 04:25:00|15731.2|15727.2|15728.4|15724.4|15731.2|15727.2|15728.2|15724.2|6075
1623126310000|2021-06-08 04:25:10|15727.6|15723.6|15725.6|15721.6|15727.6|15723.6|15724.6|15720.6|20025
1623126320000|2021-06-08 04:25:20|15725.9|15721.9|15722.9|15718.9|15725.9|15721.9|15722.9|15718.9|9450
1623126330000|2021-06-08 04:25:30|15723|15719|15722.2|15718.2|15723|15719|15721.5|15717.5|3450
1623126340000|2021-06-08 04:25:40|15721.8|15717.8|15720.5|15716.5|15722.7|15718.7|15720.5|15716.5|3750
1623126350000|2021-06-08 04:25:50|15720.4|15716.4|15718.9|15714.9|15720.7|15716.7|15717.9|15713.9|26625
1623126360000|2021-06-08 04:26:00|15718.4|15714.4|15717|15713|15718.4|15714.4|15715.9|15711.9|21450
1623126370000|2021-06-08 04:26:10|15718.1|15714.1|15723.5|15719.5|15723.9|15719.9|15718.1|15714.1|7425
1623126380000|2021-06-08 04:26:20|15722.9|15718.9|15724.3|15720.3|15725.1|15721.1|15722.9|15718.9|5775
1623126390000|2021-06-08 04:26:30|15723.9|15719.9|15725.5|15721.5|15725.5|15721.5|15723.8|15719.8|900
1623126400000|2021-06-08 04:26:40|15726.2|15722.2|15724|15720|15727.6|15723.6|15724|15720|4125
1623126410000|2021-06-08 04:26:50|15723.8|15719.8|15721|15717|15723.8|15719.8|15720.9|15716.9|4200
1623126420000|2021-06-08 04:27:00|15720.8|15716.8|15718.3|15714.3|15720.8|15716.8|15717.9|15713.9|3075
1623126430000|2021-06-08 04:27:10|15718.9|15714.9|15720.6|15716.6|15721.2|15717.2|15718.9|15714.9|3750
1623126440000|2021-06-08 04:27:20|15720.1|15716.1|15721.7|15717.7|15721.7|15717.7|15719.3|15715.3|3975
1623126450000|2021-06-08 04:27:30|15722.4|15718.4|15724.3|15720.3|15724.8|15720.8|15721.8|15717.8|3375
1623126460000|2021-06-08 04:27:40|15723.6|15719.6|15720.8|15716.8|15723.6|15719.6|15720.3|15716.3|7800
1623126470000|2021-06-08 04:27:50|15720.3|15716.3|15718.9|15714.9|15720.3|15716.3|15718.8|15714.8|6750
1623126480000|2021-06-08 04:28:00|15718.8|15714.8|15719.4|15715.4|15719.5|15715.5|15718.7|15714.7|4725
1623126490000|2021-06-08 04:28:10|15720.5|15716.5|15720.6|15716.6|15720.8|15716.8|15719.8|15715.8|7200
1623126500000|2021-06-08 04:28:20|15720.9|15716.9|15719.2|15715.2|15721|15717|15718.9|15714.9|2700
1623126510000|2021-06-08 04:28:30|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15717.4|15713.4|6825
1623126520000|2021-06-08 04:28:40|15718.9|15714.9|15720.3|15716.3|15720.3|15716.3|15718.5|15714.5|2925
1623126530000|2021-06-08 04:28:50|15720.2|15716.2|15723.8|15719.8|15723.8|15719.8|15720.2|15716.2|10050
1623126540000|2021-06-08 04:29:00|15721.5|15717.5|15719.5|15715.5|15722|15718|15719.5|15715.5|9450
1623126550000|2021-06-08 04:29:10|15719.2|15715.2|15721.8|15717.8|15722|15718|15719.2|15715.2|7650
1623126560000|2021-06-08 04:29:20|15722.8|15718.8|15720.7|15716.7|15722.8|15718.8|15720.7|15716.7|13500
1623126570000|2021-06-08 04:29:30|15720.6|15716.6|15718|15714|15720.6|15716.6|15718|15714|6000
1623126580000|2021-06-08 04:29:40|15718.3|15714.3|15718.5|15714.5|15719.2|15715.2|15716.4|15712.4|16875
1623126590000|2021-06-08 04:29:50|15719.3|15715.3|15718.2|15714.2|15720.7|15716.7|15718|15714|8550
1623126600000|2021-06-08 04:30:00|15716.9|15712.9|15715.8|15711.8|15716.9|15712.9|15715.6|15711.6|14625
1623126610000|2021-06-08 04:30:10|15715.5|15711.5|15714.6|15710.6|15716.9|15712.9|15714.6|15710.6|14550
1623126620000|2021-06-08 04:30:20|15714.5|15710.5|15710.8|15706.8|15714.6|15710.6|15709|15705|51525
1623126630000|2021-06-08 04:30:30|15711.4|15707.4|15711.2|15707.2|15711.8|15707.8|15709.5|15705.5|9675
1623126640000|2021-06-08 04:30:40|15710.4|15706.4|15710.9|15706.9|15711.8|15707.8|15709.9|15705.9|10275
1623126650000|2021-06-08 04:30:50|15710.1|15706.1|15712.1|15708.1|15712.1|15708.1|15709.9|15705.9|5100
1623126660000|2021-06-08 04:31:00|15711.2|15707.2|15711.5|15707.5|15712|15708|15709.2|15705.2|12900
1623126670000|2021-06-08 04:31:10|15711.4|15707.4|15710.8|15706.8|15711.7|15707.7|15709.9|15705.9|10650
1623126680000|2021-06-08 04:31:20|15713.1|15709.1|15714.6|15710.6|15714.6|15710.6|15712.8|15708.8|7875
1623126690000|2021-06-08 04:31:30|15714.5|15710.5|15714.9|15710.9|15715|15711|15714|15710|4725
1623126700000|2021-06-08 04:31:40|15715.2|15711.2|15713.9|15709.9|15715.2|15711.2|15712.7|15708.7|3375
1623126710000|2021-06-08 04:31:50|15714|15710|15716|15712|15716|15712|15714|15710|6900
1623126720000|2021-06-08 04:32:00|15716.2|15712.2|15716.9|15712.9|15718.6|15714.6|15716.2|15712.2|4575
1623126730000|2021-06-08 04:32:10|15716.8|15712.8|15716|15712|15716.9|15712.9|15716|15712|2700
1623126740000|2021-06-08 04:32:20|15715.9|15711.9|15715.7|15711.7|15716|15712|15715.5|15711.5|2550
1623126750000|2021-06-08 04:32:30|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15715.1|15711.1|5175
1623126760000|2021-06-08 04:32:40|15715.7|15711.7|15714.8|15710.8|15716.1|15712.1|15714.8|15710.8|3975
1623126770000|2021-06-08 04:32:50|15714.9|15710.9|15714.8|15710.8|15715.4|15711.4|15714.8|15710.8|1650
1623126780000|2021-06-08 04:33:00|15715|15711|15714|15710|15715.1|15711.1|15714|15710|1575
1623126790000|2021-06-08 04:33:10|15714.9|15710.9|15716.3|15712.3|15717|15713|15714.8|15710.8|2775
1623126800000|2021-06-08 04:33:20|15717.1|15713.1|15717.7|15713.7|15717.7|15713.7|15717.1|15713.1|4425
1623126810000|2021-06-08 04:33:30|15718.1|15714.1|15719.2|15715.2|15719.3|15715.3|15718.1|15714.1|4500
1623126820000|2021-06-08 04:33:40|15719.1|15715.1|15720.4|15716.4|15720.8|15716.8|15719|15715|4575
1623126830000|2021-06-08 04:33:50|15720.8|15716.8|15723.6|15719.6|15723.6|15719.6|15720.8|15716.8|7875
1623126840000|2021-06-08 04:34:00|15722.1|15718.1|15723.2|15719.2|15724|15720|15722.1|15718.1|3375
1623126850000|2021-06-08 04:34:10|15723.1|15719.1|15724|15720|15724|15720|15722.9|15718.9|2400
1623126860000|2021-06-08 04:34:20|15725.5|15721.5|15725.8|15721.8|15726.2|15722.2|15725.2|15721.2|6975
1623126870000|2021-06-08 04:34:30|15725.9|15721.9|15726.6|15722.6|15727.8|15723.8|15725.9|15721.9|3975
1623126880000|2021-06-08 04:34:40|15727.7|15723.7|15727.2|15723.2|15727.7|15723.7|15726.6|15722.6|7200
1623126890000|2021-06-08 04:34:50|15726.8|15722.8|15724.5|15720.5|15726.8|15722.8|15724|15720|5625
1623126900000|2021-06-08 04:35:00|15724.7|15720.7|15722.9|15718.9|15724.9|15720.9|15722.8|15718.8|3150
1623126910000|2021-06-08 04:35:10|15722.6|15718.6|15722.4|15718.4|15724|15720|15722.4|15718.4|2100
1623126920000|2021-06-08 04:35:20|15722.5|15718.5|15722.8|15718.8|15722.8|15718.8|15722|15718|1125
1623126930000|2021-06-08 04:35:30|15723.7|15719.7|15724.6|15720.6|15724.8|15720.8|15723.7|15719.7|1650
1623126940000|2021-06-08 04:35:40|15723.8|15719.8|15726|15722|15726|15722|15723.5|15719.5|5250
1623126950000|2021-06-08 04:35:50|15726.4|15722.4|15727.2|15723.2|15727.6|15723.6|15726.4|15722.4|1350
1623126960000|2021-06-08 04:36:00|15726.7|15722.7|15726.6|15722.6|15727|15723|15726.4|15722.4|3075
1623126970000|2021-06-08 04:36:10|15726.4|15722.4|15728.5|15724.5|15728.6|15724.6|15726.4|15722.4|2100
1623126980000|2021-06-08 04:36:20|15728.7|15724.7|15730.9|15726.9|15730.9|15726.9|15728.7|15724.7|5325
1623126990000|2021-06-08 04:36:30|15730.2|15726.2|15730.1|15726.1|15731.5|15727.5|15730.1|15726.1|3825
1623127000000|2021-06-08 04:36:40|15729.2|15725.2|15731.7|15727.7|15731.7|15727.7|15728.6|15724.6|5100
1623127010000|2021-06-08 04:36:50|15731.9|15727.9|15733.5|15729.5|15733.8|15729.8|15731.7|15727.7|3150
1623127020000|2021-06-08 04:37:00|15733.3|15729.3|15732.3|15728.3|15733.3|15729.3|15731|15727|3750
1623127030000|2021-06-08 04:37:10|15732.6|15728.6|15732.5|15728.5|15733.8|15729.8|15732.5|15728.5|3375
1623127040000|2021-06-08 04:37:20|15732.9|15728.9|15732.6|15728.6|15733.2|15729.2|15732.6|15728.6|1050
1623127050000|2021-06-08 04:37:30|15732.7|15728.7|15732.4|15728.4|15732.8|15728.8|15732.1|15728.1|2250
1623127060000|2021-06-08 04:37:40|15732.6|15728.6|15732.8|15728.8|15732.8|15728.8|15731.9|15727.9|1725
1623127070000|2021-06-08 04:37:50|15733|15729|15734.8|15730.8|15734.8|15730.8|15733|15729|4275
1623127080000|2021-06-08 04:38:00|15735.2|15731.2|15733.5|15729.5|15735.2|15731.2|15733.5|15729.5|3300
1623127090000|2021-06-08 04:38:10|15733|15729|15733.1|15729.1|15733.3|15729.3|15733|15729|1575
1623127100000|2021-06-08 04:38:20|15732.8|15728.8|15732.8|15728.8|15733.1|15729.1|15731.8|15727.8|2550
1623127110000|2021-06-08 04:38:30|15733|15729|15733.5|15729.5|15734.2|15730.2|15732.6|15728.6|1500
1623127120000|2021-06-08 04:38:40|15733.6|15729.6|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|2100
1623127130000|2021-06-08 04:38:50|15733.3|15729.3|15732.7|15728.7|15733.3|15729.3|15732.6|15728.6|1875
1623127140000|2021-06-08 04:39:00|15732.8|15728.8|15730.7|15726.7|15733|15729|15730.5|15726.5|4725
1623127150000|2021-06-08 04:39:10|15730.3|15726.3|15729.6|15725.6|15730.3|15726.3|15728.5|15724.5|2550
1623127160000|2021-06-08 04:39:20|15728.4|15724.4|15727.2|15723.2|15728.4|15724.4|15727.2|15723.2|1650
1623127170000|2021-06-08 04:39:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|2400
1623127180000|2021-06-08 04:39:40|15727.2|15723.2|15727.7|15723.7|15729.1|15725.1|15727.2|15723.2|7875
1623127190000|2021-06-08 04:39:50|15727.6|15723.6|15724.6|15720.6|15727.6|15723.6|15724.6|15720.6|3675
1623127200000|2021-06-08 04:40:00|15724.1|15720.1|15725|15721|15725.4|15721.4|15723.2|15719.2|6300
1623127210000|2021-06-08 04:40:10|15725.8|15721.8|15726.9|15722.9|15727|15723|15725.8|15721.8|1575
1623127220000|2021-06-08 04:40:20|15727|15723|15729.6|15725.6|15729.8|15725.8|15727|15723|1575
1623127230000|2021-06-08 04:40:30|15730.2|15726.2|15731.2|15727.2|15731.4|15727.4|15730.2|15726.2|2250
1623127240000|2021-06-08 04:40:40|15731.1|15727.1|15730.8|15726.8|15731.4|15727.4|15730.6|15726.6|1200
1623127250000|2021-06-08 04:40:50|15730.7|15726.7|15729.6|15725.6|15730.7|15726.7|15729.6|15725.6|900
1623127260000|2021-06-08 04:41:00|15728.8|15724.8|15727.8|15723.8|15728.8|15724.8|15727.6|15723.6|1125
1623127270000|2021-06-08 04:41:10|15727.7|15723.7|15727.9|15723.9|15727.9|15723.9|15727.1|15723.1|825
1623127280000|2021-06-08 04:41:20|15726.8|15722.8|15726.4|15722.4|15726.8|15722.8|15726.2|15722.2|300
1623127290000|2021-06-08 04:41:30|15726.7|15722.7|15726.3|15722.3|15727.6|15723.6|15726.3|15722.3|2400
1623127300000|2021-06-08 04:41:40|15726.5|15722.5|15727.4|15723.4|15727.8|15723.8|15726.5|15722.5|3000
1623127310000|2021-06-08 04:41:50|15727.2|15723.2|15726.3|15722.3|15727.5|15723.5|15726.2|15722.2|3225
1623127320000|2021-06-08 04:42:00|15727|15723|15725.8|15721.8|15727|15723|15725.8|15721.8|1200
1623127330000|2021-06-08 04:42:10|||||||||525
1623127340000|2021-06-08 04:42:20|15726.2|15722.2|15726.4|15722.4|15726.4|15722.4|15725.5|15721.5|1650
1623127350000|2021-06-08 04:42:30|15726.7|15722.7|15728.3|15724.3|15728.9|15724.9|15726.7|15722.7|2550
1623127360000|2021-06-08 04:42:40|15727.5|15723.5|15727.9|15723.9|15728.3|15724.3|15727.5|15723.5|600
1623127370000|2021-06-08 04:42:50|15727.3|15723.3|15726.7|15722.7|15727.4|15723.4|15726.7|15722.7|675
1623127380000|2021-06-08 04:43:00|15726|15722|15725.3|15721.3|15726|15722|15724.4|15720.4|2250
1623127390000|2021-06-08 04:43:10|15725.6|15721.6|15724.2|15720.2|15725.6|15721.6|15723.8|15719.8|1800
1623127400000|2021-06-08 04:43:20|15723.5|15719.5|15724.8|15720.8|15725.3|15721.3|15723|15719|1425
1623127410000|2021-06-08 04:43:30|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|525
1623127420000|2021-06-08 04:43:40|15724.5|15720.5|15723|15719|15724.7|15720.7|15722.8|15718.8|2625
1623127430000|2021-06-08 04:43:50|15722.9|15718.9|15722.2|15718.2|15723.9|15719.9|15722.2|15718.2|1650
1623127440000|2021-06-08 04:44:00|15721.8|15717.8|15722.9|15718.9|15722.9|15718.9|15721.8|15717.8|1350
1623127450000|2021-06-08 04:44:10|15722.4|15718.4|15723.7|15719.7|15723.7|15719.7|15722.4|15718.4|1275
1623127460000|2021-06-08 04:44:20|15723.4|15719.4|15724.9|15720.9|15724.9|15720.9|15723.1|15719.1|1050
1623127470000|2021-06-08 04:44:30|15724.8|15720.8|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|225
1623127480000|2021-06-08 04:44:40|15724.1|15720.1|15724.4|15720.4|15724.4|15720.4|15723.7|15719.7|525
1623127490000|2021-06-08 04:44:50|15723.2|15719.2|15723.3|15719.3|15723.4|15719.4|15723|15719|1125
1623127500000|2021-06-08 04:45:00|15723|15719|15720.4|15716.4|15723.7|15719.7|15720.4|15716.4|6600
1623127510000|2021-06-08 04:45:10|15719.8|15715.8|15717.8|15713.8|15720.8|15716.8|15717.8|15713.8|7125
1623127520000|2021-06-08 04:45:20|15718.8|15714.8|15719.6|15715.6|15720.4|15716.4|15718.3|15714.3|4425
1623127530000|2021-06-08 04:45:30|15721.8|15717.8|15720.3|15716.3|15721.8|15717.8|15719.8|15715.8|2100
1623127540000|2021-06-08 04:45:40|15720.8|15716.8|15720.2|15716.2|15720.8|15716.8|15719.8|15715.8|2550
1623127550000|2021-06-08 04:45:50|15720|15716|15720.9|15716.9|15721.1|15717.1|15719.8|15715.8|2175
1623127560000|2021-06-08 04:46:00|15719.8|15715.8|15718.2|15714.2|15719.8|15715.8|15718.2|15714.2|3375
1623127570000|2021-06-08 04:46:10|15716.9|15712.9|15718.8|15714.8|15718.8|15714.8|15716.9|15712.9|1950
1623127580000|2021-06-08 04:46:20|15719.4|15715.4|15719.3|15715.3|15719.4|15715.4|15718.5|15714.5|1650
1623127590000|2021-06-08 04:46:30|15719.6|15715.6|15720|15716|15720|15716|15718.8|15714.8|3375
1623127600000|2021-06-08 04:46:40|15720.9|15716.9|15719.6|15715.6|15721.4|15717.4|15719.4|15715.4|1050
1623127610000|2021-06-08 04:46:50|15721.8|15717.8|15721.3|15717.3|15722|15718|15720.9|15716.9|1350
1623127620000|2021-06-08 04:47:00|15720.8|15716.8|15723|15719|15723|15719|15720.7|15716.7|2625
1623127630000|2021-06-08 04:47:10|15723.3|15719.3|15723.2|15719.2|15723.6|15719.6|15723.1|15719.1|2475
1623127640000|2021-06-08 04:47:20|15723.5|15719.5|15726.3|15722.3|15726.3|15722.3|15723.5|15719.5|2325
1623127650000|2021-06-08 04:47:30|15725.8|15721.8|15727.2|15723.2|15727.2|15723.2|15725.8|15721.8|2700
1623127660000|2021-06-08 04:47:40|15725.9|15721.9|15727.3|15723.3|15727.3|15723.3|15725.9|15721.9|1050
1623127670000|2021-06-08 04:47:50|15726.5|15722.5|15725.6|15721.6|15726.5|15722.5|15724.5|15720.5|2400
1623127680000|2021-06-08 04:48:00|15724.4|15720.4|15723.5|15719.5|15724.7|15720.7|15723.5|15719.5|1275
1623127690000|2021-06-08 04:48:10|15723.4|15719.4|15724.4|15720.4|15724.8|15720.8|15723.4|15719.4|2475
1623127700000|2021-06-08 04:48:20|15724.1|15720.1|15725.1|15721.1|15725.1|15721.1|15723.1|15719.1|2625
1623127710000|2021-06-08 04:48:30|15725.2|15721.2|15725|15721|15725.6|15721.6|15724.1|15720.1|6000
1623127720000|2021-06-08 04:48:40|15725.1|15721.1|15726|15722|15726|15722|15723.7|15719.7|3300
1623127730000|2021-06-08 04:48:50|15726.6|15722.6|15726.4|15722.4|15726.9|15722.9|15726.3|15722.3|2325
1623127740000|2021-06-08 04:49:00|15726.6|15722.6|15726.6|15722.6|15727.3|15723.3|15726.6|15722.6|900
1623127750000|2021-06-08 04:49:10|15726.3|15722.3|15725.6|15721.6|15726.3|15722.3|15725.6|15721.6|1125
1623127760000|2021-06-08 04:49:20|15724.7|15720.7|15722.5|15718.5|15724.7|15720.7|15722|15718|4800
1623127770000|2021-06-08 04:49:30|15722.7|15718.7|15722.6|15718.6|15724|15720|15722.4|15718.4|1200
1623127780000|2021-06-08 04:49:40|15721.5|15717.5|15720.9|15716.9|15722.4|15718.4|15720.9|15716.9|2625
1623127790000|2021-06-08 04:49:50|15719.7|15715.7|15721.3|15717.3|15721.3|15717.3|15719.7|15715.7|2100
1623127800000|2021-06-08 04:50:00|15721.8|15717.8|15724.4|15720.4|15724.4|15720.4|15721.3|15717.3|2475
1623127810000|2021-06-08 04:50:10|15725.3|15721.3|15727.3|15723.3|15727.6|15723.6|15725.3|15721.3|3975
1623127820000|2021-06-08 04:50:20|15727.8|15723.8|15729.1|15725.1|15729.1|15725.1|15727.5|15723.5|3225
1623127830000|2021-06-08 04:50:30|15729.2|15725.2|15727.6|15723.6|15729.2|15725.2|15727.5|15723.5|1200
1623127840000|2021-06-08 04:50:40|15728.5|15724.5|15727.8|15723.8|15728.8|15724.8|15727.7|15723.7|1650
1623127850000|2021-06-08 04:50:50|15726.9|15722.9|15726.9|15722.9|15727.8|15723.8|15726.8|15722.8|2325
1623127860000|2021-06-08 04:51:00|15728.2|15724.2|15729.1|15725.1|15729.1|15725.1|15728.2|15724.2|3600
1623127870000|2021-06-08 04:51:10|15729.3|15725.3|15730.8|15726.8|15730.9|15726.9|15729.3|15725.3|6450
1623127880000|2021-06-08 04:51:20|15730.7|15726.7|15730.7|15726.7|15731.4|15727.4|15729.6|15725.6|4500
1623127890000|2021-06-08 04:51:30|15730.1|15726.1|15731.3|15727.3|15731.8|15727.8|15730.1|15726.1|3450
1623127900000|2021-06-08 04:51:40|15731.9|15727.9|15732.7|15728.7|15732.8|15728.8|15731.4|15727.4|2550
1623127910000|2021-06-08 04:51:50|15732.8|15728.8|15734|15730|15734|15730|15732.5|15728.5|4500
1623127920000|2021-06-08 04:52:00|15733.8|15729.8|15733.3|15729.3|15734.1|15730.1|15733.3|15729.3|1275
1623127930000|2021-06-08 04:52:10|15732.8|15728.8|15731.9|15727.9|15734.3|15730.3|15731.9|15727.9|3900
1623127940000|2021-06-08 04:52:20|15731.6|15727.6|15730.7|15726.7|15731.7|15727.7|15730.5|15726.5|2475
1623127950000|2021-06-08 04:52:30|15729.9|15725.9|15732.6|15728.6|15732.6|15728.6|15729.9|15725.9|4650
1623127960000|2021-06-08 04:52:40|15732.5|15728.5|15732.4|15728.4|15733.4|15729.4|15732.4|15728.4|1275
1623127970000|2021-06-08 04:52:50|15732.5|15728.5|15733.5|15729.5|15733.5|15729.5|15732.5|15728.5|1050
1623127980000|2021-06-08 04:53:00|15733.3|15729.3|15732.6|15728.6|15733.9|15729.9|15732.6|15728.6|1500
1623127990000|2021-06-08 04:53:10|15732.7|15728.7|15734.6|15730.6|15734.6|15730.6|15732.6|15728.6|3000
1623128000000|2021-06-08 04:53:20|15734.5|15730.5|15735.7|15731.7|15735.7|15731.7|15732.7|15728.7|3750
1623128010000|2021-06-08 04:53:30|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15735.1|15731.1|5325
1623128020000|2021-06-08 04:53:40|15735.4|15731.4|15733.9|15729.9|15735.4|15731.4|15733.5|15729.5|1200
1623128030000|2021-06-08 04:53:50|15733.7|15729.7|15733.4|15729.4|15733.8|15729.8|15732.8|15728.8|3075
1623128040000|2021-06-08 04:54:00|15733.1|15729.1|15734.6|15730.6|15734.6|15730.6|15733.1|15729.1|975
1623128050000|2021-06-08 04:54:10|15735|15731|15734.4|15730.4|15735.1|15731.1|15734.1|15730.1|5025
1623128060000|2021-06-08 04:54:20|15735.4|15731.4|15734.5|15730.5|15735.4|15731.4|15734.5|15730.5|2025
1623128070000|2021-06-08 04:54:30|15734.6|15730.6|15733.5|15729.5|15734.8|15730.8|15733.5|15729.5|1725
1623128080000|2021-06-08 04:54:40|15732.8|15728.8|15731.8|15727.8|15733.5|15729.5|15731.2|15727.2|6600
1623128090000|2021-06-08 04:54:50|15731.2|15727.2|15734.6|15730.6|15734.6|15730.6|15731.2|15727.2|750
1623128100000|2021-06-08 04:55:00|15734.8|15730.8|15735.4|15731.4|15735.4|15731.4|15734.8|15730.8|1500
1623128110000|2021-06-08 04:55:10|15735.8|15731.8|15736.8|15732.8|15737.8|15733.8|15735.8|15731.8|3450
1623128120000|2021-06-08 04:55:20|15737.6|15733.6|15737.4|15733.4|15737.7|15733.7|15737.3|15733.3|1725
1623128130000|2021-06-08 04:55:30|15737.6|15733.6|15737.9|15733.9|15737.9|15733.9|15736.5|15732.5|2850
1623128140000|2021-06-08 04:55:40|15737.8|15733.8|15737.8|15733.8|15738.6|15734.6|15737.8|15733.8|2025
1623128150000|2021-06-08 04:55:50|15737.9|15733.9|15736.2|15732.2|15737.9|15733.9|15736.2|15732.2|3675
1623128160000|2021-06-08 04:56:00|15736.3|15732.3|15738.5|15734.5|15738.8|15734.8|15736.3|15732.3|2550
1623128170000|2021-06-08 04:56:10|15738.8|15734.8|15738.5|15734.5|15738.8|15734.8|15738|15734|825
1623128180000|2021-06-08 04:56:20|15737.9|15733.9|15738.1|15734.1|15738.1|15734.1|15737.3|15733.3|4200
1623128190000|2021-06-08 04:56:30|15739.7|15735.7|15739.9|15735.9|15739.9|15735.9|15739.5|15735.5|6375
1623128200000|2021-06-08 04:56:40|15740|15736|15738.4|15734.4|15740|15736|15738.4|15734.4|2100
1623128210000|2021-06-08 04:56:50|15738.6|15734.6|15739.6|15735.6|15739.8|15735.8|15738.4|15734.4|2625
1623128220000|2021-06-08 04:57:00|15740.3|15736.3|15738.5|15734.5|15740.6|15736.6|15738.4|15734.4|9225
1623128230000|2021-06-08 04:57:10|15738.4|15734.4|15738.9|15734.9|15739.2|15735.2|15738.4|15734.4|1950
1623128240000|2021-06-08 04:57:20|15738.6|15734.6|15737.6|15733.6|15738.6|15734.6|15737.6|15733.6|2100
1623128250000|2021-06-08 04:57:30|15737.5|15733.5|15736.8|15732.8|15737.5|15733.5|15736.6|15732.6|2250
1623128260000|2021-06-08 04:57:40|15736.9|15732.9|15737.1|15733.1|15737.6|15733.6|15736.9|15732.9|975
1623128270000|2021-06-08 04:57:50|15737|15733|15735.9|15731.9|15737|15733|15735.9|15731.9|2550
1623128280000|2021-06-08 04:58:00|15736.1|15732.1|15735.9|15731.9|15736.7|15732.7|15735.9|15731.9|1125
1623128290000|2021-06-08 04:58:10|15736.2|15732.2|15736.4|15732.4|15736.8|15732.8|15736.1|15732.1|825
1623128300000|2021-06-08 04:58:20|15736.6|15732.6|15736.2|15732.2|15736.6|15732.6|15736.2|15732.2|1725
1623128310000|2021-06-08 04:58:30|15736|15732|15735.6|15731.6|15736|15732|15735.6|15731.6|1275
1623128320000|2021-06-08 04:58:40|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.1|15731.1|1725
1623128330000|2021-06-08 04:58:50|15735.4|15731.4|15735.4|15731.4|15735.5|15731.5|15734.9|15730.9|975
1623128340000|2021-06-08 04:59:00|15735.6|15731.6|15735.6|15731.6|15735.7|15731.7|15735.6|15731.6|750
1623128350000|2021-06-08 04:59:10|15735.5|15731.5|15735.6|15731.6|15735.6|15731.6|15735.1|15731.1|1125
1623128360000|2021-06-08 04:59:20|15735.4|15731.4|15735.6|15731.6|15735.6|15731.6|15735.4|15731.4|975
1623128370000|2021-06-08 04:59:30|15737.2|15733.2|15738.9|15734.9|15739|15735|15737.1|15733.1|2925
1623128380000|2021-06-08 04:59:40|15738.8|15734.8|15737.7|15733.7|15738.8|15734.8|15737.7|15733.7|2175
1623128390000|2021-06-08 04:59:50|15737.8|15733.8|15738.8|15734.8|15738.8|15734.8|15737.8|15733.8|900
1623128400000|2021-06-08 05:00:00|15739.5|15735.5|15739.9|15735.9|15739.9|15735.9|15739.5|15735.5|1275
1623128410000|2021-06-08 05:00:10|15739.8|15735.8|15738.3|15734.3|15739.9|15735.9|15738.3|15734.3|2850
1623128420000|2021-06-08 05:00:20|15738|15734|15737.5|15733.5|15738.1|15734.1|15737|15733|2850
1623128430000|2021-06-08 05:00:30|15737.8|15733.8|15736.7|15732.7|15737.8|15733.8|15736.7|15732.7|1275
1623128440000|2021-06-08 05:00:40|15737|15733|15737.7|15733.7|15738|15734|15737|15733|525
1623128450000|2021-06-08 05:00:50|15738|15734|15738.2|15734.2|15739|15735|15737.8|15733.8|1350
1623128460000|2021-06-08 05:01:00|15738.3|15734.3|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|1425
1623128470000|2021-06-08 05:01:10|15737.6|15733.6|15738|15734|15738|15734|15737.4|15733.4|1725
1623128480000|2021-06-08 05:01:20|15737.9|15733.9|15738.4|15734.4|15738.5|15734.5|15737.9|15733.9|1575
1623128490000|2021-06-08 05:01:30|15738|15734|15740|15736|15740.1|15736.1|15738|15734|1425
1623128500000|2021-06-08 05:01:40|15739.8|15735.8|15739.9|15735.9|15740.8|15736.8|15739.8|15735.8|4950
1623128510000|2021-06-08 05:01:50|15740.2|15736.2|15741|15737|15741|15737|15740.2|15736.2|1275
1623128520000|2021-06-08 05:02:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15740.9|15736.9|4875
1623128530000|2021-06-08 05:02:10|15741|15737|15741.1|15737.1|15741.2|15737.2|15740.1|15736.1|2925
1623128540000|2021-06-08 05:02:20|15741|15737|15741.4|15737.4|15741.4|15737.4|15740.4|15736.4|1800
1623128550000|2021-06-08 05:02:30|15741.3|15737.3|15741.8|15737.8|15742|15738|15741.3|15737.3|2475
1623128560000|2021-06-08 05:02:40|15741.7|15737.7|15741.1|15737.1|15741.7|15737.7|15740.9|15736.9|2175
1623128570000|2021-06-08 05:02:50|15740.9|15736.9|15741|15737|15741|15737|15740.8|15736.8|450
1623128580000|2021-06-08 05:03:00|15740.8|15736.8|15740.2|15736.2|15740.8|15736.8|15740.2|15736.2|1275
1623128590000|2021-06-08 05:03:10|15740|15736|15740.9|15736.9|15741.2|15737.2|15740|15736|1050
1623128600000|2021-06-08 05:03:20|15740.5|15736.5|15739.8|15735.8|15740.8|15736.8|15739.1|15735.1|2175
1623128610000|2021-06-08 05:03:30|15739.7|15735.7|15739.4|15735.4|15740.1|15736.1|15739.4|15735.4|1800
1623128620000|2021-06-08 05:03:40|15738.7|15734.7|15738.8|15734.8|15739.3|15735.3|15738.7|15734.7|1350
1623128630000|2021-06-08 05:03:50|15738.9|15734.9|15738.4|15734.4|15739|15735|15738|15734|4575
1623128640000|2021-06-08 05:04:00|15738.6|15734.6|15739.4|15735.4|15740.1|15736.1|15738.6|15734.6|1725
1623128650000|2021-06-08 05:04:10|15739.5|15735.5|15739.4|15735.4|15739.6|15735.6|15739|15735|4575
1623128660000|2021-06-08 05:04:20|15739.5|15735.5|15738.9|15734.9|15739.6|15735.6|15738.7|15734.7|5175
1623128670000|2021-06-08 05:04:30|15738.6|15734.6|15738.9|15734.9|15738.9|15734.9|15738.6|15734.6|1800
1623128680000|2021-06-08 05:04:40|15739|15735|15739.1|15735.1|15739.1|15735.1|15738.9|15734.9|900
1623128690000|2021-06-08 05:04:50|15739.2|15735.2|15738.7|15734.7|15739.4|15735.4|15738.4|15734.4|4425
1623128700000|2021-06-08 05:05:00|15738.9|15734.9|15739.2|15735.2|15739.8|15735.8|15738.8|15734.8|3150
1623128710000|2021-06-08 05:05:10|15739.9|15735.9|15739.6|15735.6|15740|15736|15738.7|15734.7|900
1623128720000|2021-06-08 05:05:20|15739.3|15735.3|15739.5|15735.5|15739.5|15735.5|15738.6|15734.6|3075
1623128730000|2021-06-08 05:05:30|15738.9|15734.9|15737.4|15733.4|15739.1|15735.1|15737.4|15733.4|2775
1623128740000|2021-06-08 05:05:40|15737|15733|15737.5|15733.5|15737.5|15733.5|15736.5|15732.5|2325
1623128750000|2021-06-08 05:05:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|975
1623128760000|2021-06-08 05:06:00|15737.4|15733.4|15737.8|15733.8|15737.8|15733.8|15737.3|15733.3|2400
1623128770000|2021-06-08 05:06:10|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15737|15733|1425
1623128780000|2021-06-08 05:06:20|15737.3|15733.3|15738.2|15734.2|15738.2|15734.2|15737.3|15733.3|1050
1623128790000|2021-06-08 05:06:30|15739.7|15735.7|15739.6|15735.6|15739.7|15735.7|15739.1|15735.1|2025
1623128800000|2021-06-08 05:06:40|15739.7|15735.7|15741|15737|15741|15737|15739.7|15735.7|1200
1623128810000|2021-06-08 05:06:50|15740.9|15736.9|15740.9|15736.9|15741|15737|15740.8|15736.8|1650
1623128820000|2021-06-08 05:07:00|15741.6|15737.6|15740.1|15736.1|15741.6|15737.6|15740.1|15736.1|3300
1623128830000|2021-06-08 05:07:10|15740|15736|15740.1|15736.1|15740.1|15736.1|15740|15736|225
1623128840000|2021-06-08 05:07:20|15740.2|15736.2|15739.5|15735.5|15740.2|15736.2|15739.5|15735.5|1575
1623128850000|2021-06-08 05:07:30|15738.9|15734.9|15739.1|15735.1|15739.1|15735.1|15737.9|15733.9|1575
1623128860000|2021-06-08 05:07:40|15738.7|15734.7|15738.7|15734.7|15739.1|15735.1|15738.7|15734.7|375
1623128870000|2021-06-08 05:07:50|15739.3|15735.3|15738.7|15734.7|15739.4|15735.4|15738.7|15734.7|1200
1623128880000|2021-06-08 05:08:00|15738.9|15734.9|15738.1|15734.1|15739.1|15735.1|15738.1|15734.1|675
1623128890000|2021-06-08 05:08:10|15738.4|15734.4|15738.1|15734.1|15738.4|15734.4|15737.8|15733.8|1950
1623128900000|2021-06-08 05:08:20|15738|15734|15737.4|15733.4|15738|15734|15737.2|15733.2|750
1623128910000|2021-06-08 05:08:30|15737.1|15733.1|15737.2|15733.2|15737.2|15733.2|15737.1|15733.1|750
1623128920000|2021-06-08 05:08:40|15737|15733|15737.8|15733.8|15737.8|15733.8|15737|15733|1425
1623128930000|2021-06-08 05:08:50|15736.2|15732.2|15736.5|15732.5|15736.5|15732.5|15736|15732|2700
1623128940000|2021-06-08 05:09:00|15736.4|15732.4|15734|15730|15736.4|15732.4|15733.9|15729.9|3375
1623128950000|2021-06-08 05:09:10|15733.7|15729.7|15734.2|15730.2|15734.2|15730.2|15733|15729|4050
1623128960000|2021-06-08 05:09:20|15734.8|15730.8|15733|15729|15734.9|15730.9|15733|15729|4125
1623128970000|2021-06-08 05:09:30|15732.8|15728.8|15732.7|15728.7|15732.8|15728.8|15732.5|15728.5|975
1623128980000|2021-06-08 05:09:40|15732.6|15728.6|15731.4|15727.4|15732.6|15728.6|15730.4|15726.4|5775
1623128990000|2021-06-08 05:09:50|15731.1|15727.1|15732.1|15728.1|15732.1|15728.1|15730.5|15726.5|4500
1623129000000|2021-06-08 05:10:00|15732.4|15728.4|15732.3|15728.3|15732.7|15728.7|15732.3|15728.3|1650
1623129010000|2021-06-08 05:10:10|15732.5|15728.5|15732.4|15728.4|15733.1|15729.1|15732.4|15728.4|1800
1623129020000|2021-06-08 05:10:20|15732.5|15728.5|15732.9|15728.9|15732.9|15728.9|15732.5|15728.5|1050
1623129030000|2021-06-08 05:10:30|15733.4|15729.4|15733.8|15729.8|15733.8|15729.8|15733.4|15729.4|675
1623129040000|2021-06-08 05:10:40|15733.9|15729.9|15735.2|15731.2|15735.2|15731.2|15733.9|15729.9|1200
1623129050000|2021-06-08 05:10:50|15735.3|15731.3|15736.5|15732.5|15737.1|15733.1|15735.3|15731.3|975
1623129060000|2021-06-08 05:11:00|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15735.7|15731.7|2100
1623129070000|2021-06-08 05:11:10|15736.4|15732.4|15736.8|15732.8|15737.5|15733.5|15736.4|15732.4|975
1623129080000|2021-06-08 05:11:20|15736.9|15732.9|15737.5|15733.5|15737.5|15733.5|15736.8|15732.8|1500
1623129090000|2021-06-08 05:11:30|15736.4|15732.4|15736.1|15732.1|15736.4|15732.4|15735.1|15731.1|750
1623129100000|2021-06-08 05:11:40|15736.3|15732.3|15736.1|15732.1|15736.3|15732.3|15735.8|15731.8|525
1623129110000|2021-06-08 05:11:50|15736.9|15732.9|15737.1|15733.1|15737.5|15733.5|15736.8|15732.8|825
1623129120000|2021-06-08 05:12:00|15737.2|15733.2|15738.7|15734.7|15738.9|15734.9|15737.2|15733.2|900
1623129130000|2021-06-08 05:12:10|15738.8|15734.8|15741.3|15737.3|15741.3|15737.3|15738.8|15734.8|4050
1623129140000|2021-06-08 05:12:20|15741|15737|15737.4|15733.4|15741|15737|15737.2|15733.2|2400
1623129150000|2021-06-08 05:12:30|15737.7|15733.7|15736.9|15732.9|15737.7|15733.7|15736.6|15732.6|825
1623129160000|2021-06-08 05:12:40|15737|15733|15736.6|15732.6|15737.1|15733.1|15736.6|15732.6|225
1623129170000|2021-06-08 05:12:50|15737.5|15733.5|15736.7|15732.7|15737.6|15733.6|15736.6|15732.6|1275
1623129180000|2021-06-08 05:13:00|15736.8|15732.8|15738.5|15734.5|15738.5|15734.5|15736.8|15732.8|2550
1623129190000|2021-06-08 05:13:10|15738.3|15734.3|15738.4|15734.4|15738.4|15734.4|15738.1|15734.1|2025
1623129200000|2021-06-08 05:13:20|15738.3|15734.3|15738.9|15734.9|15738.9|15734.9|15737.6|15733.6|600
1623129210000|2021-06-08 05:13:30|15739|15735|15739.5|15735.5|15739.7|15735.7|15739|15735|525
1623129220000|2021-06-08 05:13:40|15739.7|15735.7|15739.2|15735.2|15739.7|15735.7|15738.6|15734.6|375
1623129230000|2021-06-08 05:13:50|15739.3|15735.3|15738.2|15734.2|15739.3|15735.3|15738.2|15734.2|150
1623129240000|2021-06-08 05:14:00|15738.4|15734.4|15737.6|15733.6|15738.5|15734.5|15737.6|15733.6|600
1623129250000|2021-06-08 05:14:10|15737.9|15733.9|15737.9|15733.9|15738|15734|15737.9|15733.9|525
1623129260000|2021-06-08 05:14:20|15737.8|15733.8|15735.9|15731.9|15737.8|15733.8|15735.8|15731.8|1275
1623129270000|2021-06-08 05:14:30|15735.6|15731.6|15735.3|15731.3|15735.6|15731.6|15735|15731|675
1623129280000|2021-06-08 05:14:40|15735.2|15731.2|15734.6|15730.6|15735.2|15731.2|15734.6|15730.6|825
1623129290000|2021-06-08 05:14:50|15736.1|15732.1|15736.8|15732.8|15737|15733|15736.1|15732.1|975
1623129300000|2021-06-08 05:15:00|15737.3|15733.3|15738.6|15734.6|15738.9|15734.9|15737.3|15733.3|3000
1623129310000|2021-06-08 05:15:10|15738.8|15734.8|15738.4|15734.4|15740.2|15736.2|15737.7|15733.7|2925
1623129320000|2021-06-08 05:15:20|15738.7|15734.7|15738.4|15734.4|15739.4|15735.4|15738.4|15734.4|300
1623129330000|2021-06-08 05:15:30|15738.2|15734.2|15740.7|15736.7|15740.7|15736.7|15738.2|15734.2|1050
1623129340000|2021-06-08 05:15:40|15741.4|15737.4|15741.8|15737.8|15741.8|15737.8|15741|15737|825
1623129350000|2021-06-08 05:15:50|15742.3|15738.3|15739.8|15735.8|15742.3|15738.3|15739.8|15735.8|2175
1623129360000|2021-06-08 05:16:00|15740.2|15736.2|15740.1|15736.1|15740.7|15736.7|15739.9|15735.9|600
1623129370000|2021-06-08 05:16:10|15740|15736|15740.6|15736.6|15740.7|15736.7|15739.9|15735.9|375
1623129380000|2021-06-08 05:16:20|15740.7|15736.7|15740|15736|15740.7|15736.7|15740|15736|825
1623129390000|2021-06-08 05:16:30|15739.9|15735.9|15738.4|15734.4|15739.9|15735.9|15738.4|15734.4|600
1623129400000|2021-06-08 05:16:40|15738.3|15734.3|15740.4|15736.4|15740.4|15736.4|15738.3|15734.3|900
1623129410000|2021-06-08 05:16:50|15740|15736|15739.8|15735.8|15740|15736|15739.6|15735.6|225
1623129420000|2021-06-08 05:17:00|15739.4|15735.4|15739.6|15735.6|15739.7|15735.7|15739.1|15735.1|1500
1623129430000|2021-06-08 05:17:10|15739.5|15735.5|15740|15736|15740|15736|15739.5|15735.5|150
1623129440000|2021-06-08 05:17:20|15741.1|15737.1|15741.5|15737.5|15741.5|15737.5|15741.1|15737.1|600
1623129450000|2021-06-08 05:17:30|15741.3|15737.3|15739.2|15735.2|15741.3|15737.3|15739.2|15735.2|1050
1623129460000|2021-06-08 05:17:40|15739.4|15735.4|15739.4|15735.4|15739.9|15735.9|15739.4|15735.4|300
1623129470000|2021-06-08 05:17:50|15739.5|15735.5|15739.9|15735.9|15739.9|15735.9|15739.5|15735.5|150
1623129480000|2021-06-08 05:18:00|15740.4|15736.4|15740.3|15736.3|15740.6|15736.6|15740.3|15736.3|375
1623129490000|2021-06-08 05:18:10|15740.4|15736.4|15736.8|15732.8|15740.4|15736.4|15736.5|15732.5|12375
1623129500000|2021-06-08 05:18:20|15737.1|15733.1|15737.1|15733.1|15737.3|15733.3|15737.1|15733.1|300
1623129510000|2021-06-08 05:18:30|15736.6|15732.6|15737.2|15733.2|15737.2|15733.2|15736.6|15732.6|150
1623129520000|2021-06-08 05:18:40|15738.4|15734.4|15738.1|15734.1|15738.4|15734.4|15738|15734|300
1623129530000|2021-06-08 05:18:50|15738.2|15734.2|15738|15734|15738.2|15734.2|15738|15734|2025
1623129540000|2021-06-08 05:19:00|15737.7|15733.7|15737.9|15733.9|15738|15734|15737.4|15733.4|525
1623129550000|2021-06-08 05:19:10|15737.4|15733.4|15737.2|15733.2|15737.4|15733.4|15736.2|15732.2|375
1623129560000|2021-06-08 05:19:20|15737.7|15733.7|15738.3|15734.3|15738.3|15734.3|15737.7|15733.7|300
1623129570000|2021-06-08 05:19:30|15738.2|15734.2|15737.8|15733.8|15738.7|15734.7|15737.8|15733.8|2175
1623129580000|2021-06-08 05:19:40|15737.6|15733.6|15735.6|15731.6|15737.6|15733.6|15735.6|15731.6|1125
1623129590000|2021-06-08 05:19:50|15735.5|15731.5|15735.9|15731.9|15735.9|15731.9|15735.5|15731.5|1425
1623129600000|2021-06-08 05:20:00|15735.8|15731.8|15735.6|15731.6|15735.9|15731.9|15735.4|15731.4|1500
1623129610000|2021-06-08 05:20:10|15736.2|15732.2|15735.5|15731.5|15736.2|15732.2|15734.9|15730.9|3975
1623129620000|2021-06-08 05:20:20|15735.2|15731.2|15734.8|15730.8|15735.2|15731.2|15734.2|15730.2|3000
1623129630000|2021-06-08 05:20:30|15734.7|15730.7|15735|15731|15735|15731|15734.7|15730.7|825
1623129640000|2021-06-08 05:20:40|15735.2|15731.2|15737.1|15733.1|15737.1|15733.1|15735.2|15731.2|825
1623129650000|2021-06-08 05:20:50|15736.3|15732.3|15736.2|15732.2|15737.1|15733.1|15736|15732|4050
1623129660000|2021-06-08 05:21:00|15735.7|15731.7|15737|15733|15737|15733|15735.7|15731.7|1125
1623129670000|2021-06-08 05:21:10|15737.5|15733.5|15736.6|15732.6|15737.5|15733.5|15736.6|15732.6|2700
1623129680000|2021-06-08 05:21:20|15736.8|15732.8|15736.8|15732.8|15737.3|15733.3|15736.7|15732.7|2250
1623129690000|2021-06-08 05:21:30|15736.7|15732.7|15737|15733|15737|15733|15736|15732|1575
1623129700000|2021-06-08 05:21:40|15736.9|15732.9|15737.4|15733.4|15737.6|15733.6|15736.9|15732.9|1725
1623129710000|2021-06-08 05:21:50|15737.3|15733.3|15737.6|15733.6|15737.8|15733.8|15737.2|15733.2|1500
1623129720000|2021-06-08 05:22:00|15737|15733|15738.8|15734.8|15738.9|15734.9|15737|15733|1125
1623129730000|2021-06-08 05:22:10|15738.7|15734.7|15738.1|15734.1|15738.7|15734.7|15738.1|15734.1|150
1623129740000|2021-06-08 05:22:20|15738|15734|15738|15734|15738|15734|15738|15734|75
1623129750000|2021-06-08 05:22:30|15737.9|15733.9|15737.1|15733.1|15737.9|15733.9|15736.8|15732.8|1575
1623129760000|2021-06-08 05:22:40|15737.8|15733.8|15737.9|15733.9|15737.9|15733.9|15737.8|15733.8|300
1623129770000|2021-06-08 05:22:50|15737.4|15733.4|15736.5|15732.5|15737.4|15733.4|15735.9|15731.9|1350
1623129780000|2021-06-08 05:23:00|15736.7|15732.7|15735.9|15731.9|15736.8|15732.8|15735.9|15731.9|975
1623129790000|2021-06-08 05:23:10|15735.7|15731.7|15735.8|15731.8|15735.8|15731.8|15735.7|15731.7|300
1623129800000|2021-06-08 05:23:20|15735.6|15731.6|15735.5|15731.5|15735.7|15731.7|15735.5|15731.5|1050
1623129810000|2021-06-08 05:23:30|15735.4|15731.4|15735|15731|15735.4|15731.4|15735|15731|1500
1623129820000|2021-06-08 05:23:40|15734.9|15730.9|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|525
1623129830000|2021-06-08 05:23:50|15736.5|15732.5|15736.8|15732.8|15737|15733|15736.5|15732.5|2850
1623129840000|2021-06-08 05:24:00|15737.1|15733.1|15736.1|15732.1|15737.1|15733.1|15736.1|15732.1|1050
1623129850000|2021-06-08 05:24:10|15736|15732|15734.8|15730.8|15736|15732|15734.8|15730.8|3600
1623129860000|2021-06-08 05:24:20|15734|15730|15734.9|15730.9|15735|15731|15733.6|15729.6|1425
1623129870000|2021-06-08 05:24:30|15734.8|15730.8|15735.8|15731.8|15735.8|15731.8|15734.7|15730.7|525
1623129880000|2021-06-08 05:24:40|15735.9|15731.9|15736.1|15732.1|15736.9|15732.9|15735.9|15731.9|1350
1623129890000|2021-06-08 05:24:50|15736.2|15732.2|15735.8|15731.8|15736.2|15732.2|15735.8|15731.8|225
1623129900000|2021-06-08 05:25:00|15735.7|15731.7|15735.7|15731.7|15735.8|15731.8|15735.7|15731.7|300
1623129910000|2021-06-08 05:25:10|15735.6|15731.6|15736.3|15732.3|15736.3|15732.3|15735.6|15731.6|1800
1623129920000|2021-06-08 05:25:20|15736.1|15732.1|15738.5|15734.5|15738.5|15734.5|15736.1|15732.1|600
1623129930000|2021-06-08 05:25:30|15736.5|15732.5|15736.7|15732.7|15736.7|15732.7|15736.3|15732.3|3075
1623129940000|2021-06-08 05:25:40|15736.5|15732.5|15736.9|15732.9|15737|15733|15736.5|15732.5|2175
1623129950000|2021-06-08 05:25:50|15736.7|15732.7|15736.9|15732.9|15737.1|15733.1|15736.7|15732.7|1425
1623129960000|2021-06-08 05:26:00|15737|15733|15736.7|15732.7|15737|15733|15736.4|15732.4|900
1623129970000|2021-06-08 05:26:10|15737.4|15733.4|15737.1|15733.1|15737.4|15733.4|15737|15733|1050
1623129980000|2021-06-08 05:26:20|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.5|15732.5|1200
1623129990000|2021-06-08 05:26:30|15737.4|15733.4|15737.2|15733.2|15737.4|15733.4|15737|15733|2475
1623130000000|2021-06-08 05:26:40|15737.3|15733.3|15737.5|15733.5|15737.5|15733.5|15737.1|15733.1|1125
1623130010000|2021-06-08 05:26:50|15737.6|15733.6|15737.8|15733.8|15737.8|15733.8|15737.6|15733.6|1800
1623130020000|2021-06-08 05:27:00|15738.1|15734.1|15738.4|15734.4|15738.4|15734.4|15737.8|15733.8|1950
1623130030000|2021-06-08 05:27:10|15738.5|15734.5|15739.2|15735.2|15739.2|15735.2|15738.5|15734.5|4500
1623130040000|2021-06-08 05:27:20|15739.6|15735.6|15743.9|15739.9|15744.5|15740.5|15739.6|15735.6|15300
1623130050000|2021-06-08 05:27:30|15744.6|15740.6|15746.1|15742.1|15747.5|15743.5|15744.6|15740.6|13875
1623130060000|2021-06-08 05:27:40|15746.4|15742.4|15747.3|15743.3|15747.3|15743.3|15746.4|15742.4|5250
1623130070000|2021-06-08 05:27:50|15747.7|15743.7|15750.4|15746.4|15750.4|15746.4|15747.7|15743.7|7275
1623130080000|2021-06-08 05:28:00|15750.7|15746.7|15750.6|15746.6|15751.1|15747.1|15750.2|15746.2|6375
1623130090000|2021-06-08 05:28:10|15750.2|15746.2|15747.9|15743.9|15750.2|15746.2|15747.9|15743.9|2250
1623130100000|2021-06-08 05:28:20|15748.8|15744.8|15748.9|15744.9|15749.3|15745.3|15748.3|15744.3|3225
1623130110000|2021-06-08 05:28:30|15749.6|15745.6|15749.8|15745.8|15749.8|15745.8|15749.4|15745.4|1050
1623130120000|2021-06-08 05:28:40|15749.5|15745.5|15751.1|15747.1|15751.2|15747.2|15749.5|15745.5|1800
1623130130000|2021-06-08 05:28:50|15751|15747|15751.7|15747.7|15752|15748|15750.9|15746.9|3225
1623130140000|2021-06-08 05:29:00|15751.6|15747.6|15749.6|15745.6|15751.6|15747.6|15749.4|15745.4|1725
1623130150000|2021-06-08 05:29:10|15749.7|15745.7|15749.6|15745.6|15749.7|15745.7|15749.4|15745.4|1575
1623130160000|2021-06-08 05:29:20|15749.5|15745.5|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|750
1623130170000|2021-06-08 05:29:30|15751.1|15747.1|15751|15747|15751.9|15747.9|15751|15747|3075
1623130180000|2021-06-08 05:29:40|15750.6|15746.6|15750.1|15746.1|15750.6|15746.6|15749.8|15745.8|1575
1623130190000|2021-06-08 05:29:50|15749.8|15745.8|15750.3|15746.3|15750.3|15746.3|15749.8|15745.8|1125
1623130200000|2021-06-08 05:30:00|15749.7|15745.7|15749.9|15745.9|15750|15746|15749.4|15745.4|2325
1623130210000|2021-06-08 05:30:10|15750.3|15746.3|15748.6|15744.6|15750.3|15746.3|15748.6|15744.6|1800
1623130220000|2021-06-08 05:30:20|15748.4|15744.4|15748.1|15744.1|15748.4|15744.4|15748.1|15744.1|1500
1623130230000|2021-06-08 05:30:30|15748.4|15744.4|15748|15744|15748.7|15744.7|15748|15744|450
1623130240000|2021-06-08 05:30:40|15749.6|15745.6|15749.7|15745.7|15749.7|15745.7|15749.3|15745.3|1275
1623130250000|2021-06-08 05:30:50|15749.2|15745.2|15749.7|15745.7|15749.8|15745.8|15749.2|15745.2|1575
1623130260000|2021-06-08 05:31:00|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|675
1623130270000|2021-06-08 05:31:10|15749.7|15745.7|15749.8|15745.8|15750.2|15746.2|15749.7|15745.7|1350
1623130280000|2021-06-08 05:31:20|15749.5|15745.5|15749.7|15745.7|15749.7|15745.7|15749.4|15745.4|975
1623130290000|2021-06-08 05:31:30|15749.5|15745.5|15749.9|15745.9|15749.9|15745.9|15749.5|15745.5|1800
1623130300000|2021-06-08 05:31:40|15749.8|15745.8|15749.7|15745.7|15749.8|15745.8|15749.4|15745.4|1650
1623130310000|2021-06-08 05:31:50|||||||||300
1623130320000|2021-06-08 05:32:00|||||||||2325
1623130330000|2021-06-08 05:32:10|15749.3|15745.3|15751.7|15747.7|15751.8|15747.8|15749.3|15745.3|2775
1623130340000|2021-06-08 05:32:20|15751.8|15747.8|15751.1|15747.1|15751.8|15747.8|15750.8|15746.8|2100
1623130350000|2021-06-08 05:32:30|15751|15747|15750.5|15746.5|15751|15747|15750.5|15746.5|300
1623130360000|2021-06-08 05:32:40|15750.4|15746.4|15751.1|15747.1|15751.1|15747.1|15750.1|15746.1|1125
1623130370000|2021-06-08 05:32:50|15751.5|15747.5|15751.7|15747.7|15751.7|15747.7|15751.5|15747.5|375
1623130380000|2021-06-08 05:33:00|15751.8|15747.8|15752|15748|15752.2|15748.2|15751.8|15747.8|1725
1623130390000|2021-06-08 05:33:10|15751.4|15747.4|15751.7|15747.7|15751.9|15747.9|15751.1|15747.1|2025
1623130400000|2021-06-08 05:33:20|15751.6|15747.6|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|2550
1623130410000|2021-06-08 05:33:30|15751.6|15747.6|15750.6|15746.6|15751.6|15747.6|15749.6|15745.6|2550
1623130420000|2021-06-08 05:33:40|15749.7|15745.7|15749.8|15745.8|15749.8|15745.8|15749.7|15745.7|1725
1623130430000|2021-06-08 05:33:50|||||||||825
1623130440000|2021-06-08 05:34:00|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.4|15745.4|1050
1623130450000|2021-06-08 05:34:10|15751.1|15747.1|15751.8|15747.8|15751.9|15747.9|15751.1|15747.1|1800
1623130460000|2021-06-08 05:34:20|15751.7|15747.7|15751.1|15747.1|15751.7|15747.7|15751.1|15747.1|1275
1623130470000|2021-06-08 05:34:30|15751|15747|15750.2|15746.2|15751|15747|15750.2|15746.2|1050
1623130480000|2021-06-08 05:34:40|15750.4|15746.4|15751|15747|15751|15747|15750.4|15746.4|450
1623130490000|2021-06-08 05:34:50|15750.9|15746.9|15750.7|15746.7|15750.9|15746.9|15750.7|15746.7|375
1623130500000|2021-06-08 05:35:00|15750.6|15746.6|15751.2|15747.2|15751.2|15747.2|15750.6|15746.6|900
1623130510000|2021-06-08 05:35:10|15751.5|15747.5|15749.6|15745.6|15751.5|15747.5|15749.6|15745.6|1875
1623130520000|2021-06-08 05:35:20|15749.5|15745.5|15749.9|15745.9|15750.1|15746.1|15749.5|15745.5|750
1623130530000|2021-06-08 05:35:30|15750.1|15746.1|15749.6|15745.6|15750.1|15746.1|15749.6|15745.6|1725
1623130540000|2021-06-08 05:35:40|15749.7|15745.7|15749.7|15745.7|15749.8|15745.8|15749.7|15745.7|450
1623130550000|2021-06-08 05:35:50|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|225
1623130560000|2021-06-08 05:36:00|15749.8|15745.8|15749.7|15745.7|15749.8|15745.8|15749.6|15745.6|600
1623130570000|2021-06-08 05:36:10|||||||||675
1623130580000|2021-06-08 05:36:20|15749.6|15745.6|15749.1|15745.1|15749.6|15745.6|15749.1|15745.1|450
1623130590000|2021-06-08 05:36:30|15749.2|15745.2|15749.1|15745.1|15749.2|15745.2|15749.1|15745.1|1125
1623130600000|2021-06-08 05:36:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|900
1623130610000|2021-06-08 05:36:50|15748.8|15744.8|15748.9|15744.9|15748.9|15744.9|15748.8|15744.8|75
1623130620000|2021-06-08 05:37:00|15749.8|15745.8|15749.8|15745.8|15749.9|15745.9|15749|15745|2625
1623130630000|2021-06-08 05:37:10|15750.8|15746.8|15751|15747|15751|15747|15750.8|15746.8|2175
1623130640000|2021-06-08 05:37:20|15750.2|15746.2|15749.8|15745.8|15750.7|15746.7|15749.8|15745.8|1050
1623130650000|2021-06-08 05:37:30|15749.6|15745.6|15749|15745|15749.6|15745.6|15749|15745|525
1623130660000|2021-06-08 05:37:40|15748.7|15744.7|15748.8|15744.8|15748.8|15744.8|15748.7|15744.7|75
1623130670000|2021-06-08 05:37:50|15748.9|15744.9|15748.7|15744.7|15748.9|15744.9|15748.7|15744.7|525
1623130680000|2021-06-08 05:38:00|15748.6|15744.6|15749|15745|15749|15745|15748.6|15744.6|1050
1623130690000|2021-06-08 05:38:10|15748.9|15744.9|15748.4|15744.4|15748.9|15744.9|15748.4|15744.4|375
1623130700000|2021-06-08 05:38:20|15748.3|15744.3|15748.1|15744.1|15748.3|15744.3|15748.1|15744.1|75
1623130710000|2021-06-08 05:38:30|15747.9|15743.9|15748.1|15744.1|15748.2|15744.2|15747.9|15743.9|150
1623130720000|2021-06-08 05:38:40|15749|15745|15749|15745|15749|15745|15749|15745|450
1623130730000|2021-06-08 05:38:50|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.2|15745.2|3000
1623130740000|2021-06-08 05:39:00|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|600
1623130750000|2021-06-08 05:39:10|15749.5|15745.5|15749.8|15745.8|15749.9|15745.9|15749.2|15745.2|300
1623130760000|2021-06-08 05:39:20|15750.1|15746.1|15749.4|15745.4|15750.1|15746.1|15749.4|15745.4|1200
1623130770000|2021-06-08 05:39:30|15749.2|15745.2|15749.1|15745.1|15749.2|15745.2|15749.1|15745.1|300
1623130780000|2021-06-08 05:39:40|15748.9|15744.9|15748.1|15744.1|15749|15745|15748.1|15744.1|2025
1623130790000|2021-06-08 05:39:50|15747.8|15743.8|15747.5|15743.5|15747.8|15743.8|15747.4|15743.4|2250
1623130800000|2021-06-08 05:40:00|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|450
1623130810000|2021-06-08 05:40:10|||||||||1200
1623130820000|2021-06-08 05:40:20|15747.5|15743.5|15745.3|15741.3|15747.5|15743.5|15745.3|15741.3|8475
1623130830000|2021-06-08 05:40:30|15745.1|15741.1|15746.5|15742.5|15747|15743|15745.1|15741.1|3900
1623130840000|2021-06-08 05:40:40|15746.3|15742.3|15746.1|15742.1|15746.3|15742.3|15746.1|15742.1|1050
1623130850000|2021-06-08 05:40:50|15746|15742|15745.1|15741.1|15746|15742|15744.9|15740.9|2025
1623130860000|2021-06-08 05:41:00|15744.5|15740.5|15742.9|15738.9|15744.5|15740.5|15742.9|15738.9|1575
1623130870000|2021-06-08 05:41:10|15742.8|15738.8|15742.4|15738.4|15742.8|15738.8|15742.4|15738.4|975
1623130880000|2021-06-08 05:41:20|15741.9|15737.9|15740.1|15736.1|15741.9|15737.9|15740.1|15736.1|1650
1623130890000|2021-06-08 05:41:30|15739.8|15735.8|15741|15737|15741|15737|15739.8|15735.8|2250
1623130900000|2021-06-08 05:41:40|15740.6|15736.6|15741.8|15737.8|15742.1|15738.1|15740.6|15736.6|3225
1623130910000|2021-06-08 05:41:50|15741.5|15737.5|15741.6|15737.6|15741.6|15737.6|15741.3|15737.3|75
1623130920000|2021-06-08 05:42:00|15741.4|15737.4|15740.6|15736.6|15741.4|15737.4|15740.6|15736.6|675
1623130930000|2021-06-08 05:42:10|15740.7|15736.7|15742.9|15738.9|15743.5|15739.5|15740.7|15736.7|975
1623130940000|2021-06-08 05:42:20|15742.7|15738.7|15743.2|15739.2|15743.5|15739.5|15742.7|15738.7|600
1623130950000|2021-06-08 05:42:30|15742.9|15738.9|15742.8|15738.8|15742.9|15738.9|15742.8|15738.8|225
1623130960000|2021-06-08 05:42:40|15743.1|15739.1|15743.6|15739.6|15743.8|15739.8|15743.1|15739.1|900
1623130970000|2021-06-08 05:42:50|15743.5|15739.5|15743.1|15739.1|15743.5|15739.5|15743.1|15739.1|300
1623130980000|2021-06-08 05:43:00|15742.7|15738.7|15742.6|15738.6|15742.7|15738.7|15742.1|15738.1|975
1623130990000|2021-06-08 05:43:10|15742.7|15738.7|15741.8|15737.8|15742.7|15738.7|15741.8|15737.8|1125
1623131000000|2021-06-08 05:43:20|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|225
1623131010000|2021-06-08 05:43:30|||||||||750
1623131020000|2021-06-08 05:43:40|15742|15738|15741.9|15737.9|15742.4|15738.4|15741.7|15737.7|3300
1623131030000|2021-06-08 05:43:50|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|150
1623131040000|2021-06-08 05:44:00|15743.8|15739.8|15743.9|15739.9|15744.4|15740.4|15743.8|15739.8|1050
1623131050000|2021-06-08 05:44:10|15743.8|15739.8|15744.3|15740.3|15744.3|15740.3|15743.8|15739.8|675
1623131060000|2021-06-08 05:44:20|15744|15740|15743.7|15739.7|15744|15740|15743.7|15739.7|1350
1623131070000|2021-06-08 05:44:30|15743.9|15739.9|15743|15739|15743.9|15739.9|15742.9|15738.9|750
1623131080000|2021-06-08 05:44:40|15743.1|15739.1|15742.7|15738.7|15743.1|15739.1|15742.7|15738.7|675
1623131090000|2021-06-08 05:44:50|15743|15739|15743.8|15739.8|15743.8|15739.8|15743|15739|750
1623131100000|2021-06-08 05:45:00|15744.3|15740.3|15744.1|15740.1|15744.4|15740.4|15744.1|15740.1|675
1623131110000|2021-06-08 05:45:10|15744|15740|15744|15740|15744|15740|15743.9|15739.9|225
1623131120000|2021-06-08 05:45:20|15744.7|15740.7|15746.8|15742.8|15747.7|15743.7|15744.7|15740.7|2025
1623131130000|2021-06-08 05:45:30|15745.9|15741.9|15745.8|15741.8|15746|15742|15745.8|15741.8|300
1623131140000|2021-06-08 05:45:40|15745.9|15741.9|15745.1|15741.1|15746.1|15742.1|15744.9|15740.9|2175
1623131150000|2021-06-08 05:45:50|15746|15742|15745.7|15741.7|15746|15742|15745.7|15741.7|675
1623131170000|2021-06-08 05:46:10|15745.3|15741.3|15745.7|15741.7|15745.7|15741.7|15745.3|15741.3|225
1623131180000|2021-06-08 05:46:20|15745.9|15741.9|15746.6|15742.6|15747.1|15743.1|15745.9|15741.9|300
1623131190000|2021-06-08 05:46:30|15746.5|15742.5|15746.3|15742.3|15746.6|15742.6|15746.1|15742.1|900
1623131200000|2021-06-08 05:46:40|15746.1|15742.1|15746.6|15742.6|15746.6|15742.6|15746.1|15742.1|150
1623131210000|2021-06-08 05:46:50|15746.3|15742.3|15747|15743|15747|15743|15746.3|15742.3|975
1623131220000|2021-06-08 05:47:00|15747.1|15743.1|15746.5|15742.5|15747.3|15743.3|15746.5|15742.5|2250
1623131230000|2021-06-08 05:47:10|15747.2|15743.2|15747|15743|15747.2|15743.2|15747|15743|300
1623131240000|2021-06-08 05:47:20|15746.9|15742.9|15747.1|15743.1|15747.1|15743.1|15746.9|15742.9|750
1623131250000|2021-06-08 05:47:30|15747.2|15743.2|15747.1|15743.1|15747.5|15743.5|15747.1|15743.1|1575
1623131260000|2021-06-08 05:47:40|15747.2|15743.2|15747.1|15743.1|15747.6|15743.6|15747.1|15743.1|1125
1623131270000|2021-06-08 05:47:50|15747|15743|15747.1|15743.1|15747.1|15743.1|15747|15743|375
1623131280000|2021-06-08 05:48:00|15746.7|15742.7|15746.5|15742.5|15746.7|15742.7|15746.2|15742.2|2100
1623131290000|2021-06-08 05:48:10|15746.6|15742.6|15746.3|15742.3|15746.6|15742.6|15746.3|15742.3|600
1623131300000|2021-06-08 05:48:20|15746.4|15742.4|15748.7|15744.7|15748.7|15744.7|15746.4|15742.4|1350
1623131310000|2021-06-08 05:48:30|15748.8|15744.8|15749.2|15745.2|15749.2|15745.2|15748.8|15744.8|450
1623131320000|2021-06-08 05:48:40|15749.4|15745.4|15750.3|15746.3|15751.4|15747.4|15749.4|15745.4|6375
1623131330000|2021-06-08 05:48:50|15750|15746|15750.5|15746.5|15750.9|15746.9|15750|15746|1125
1623131340000|2021-06-08 05:49:00|15750|15746|15750.7|15746.7|15750.7|15746.7|15750|15746|675
1623131350000|2021-06-08 05:49:10|15751|15747|15751.8|15747.8|15751.8|15747.8|15751|15747|2100
1623131360000|2021-06-08 05:49:20|15751.7|15747.7|15751.3|15747.3|15751.7|15747.7|15751.3|15747.3|1425
1623131370000|2021-06-08 05:49:30|15750.9|15746.9|15750.7|15746.7|15751.2|15747.2|15750.7|15746.7|1800
1623131380000|2021-06-08 05:49:40|15749.6|15745.6|15750.2|15746.2|15750.3|15746.3|15749.6|15745.6|1575
1623131390000|2021-06-08 05:49:50|15750.3|15746.3|15751.7|15747.7|15751.7|15747.7|15750.3|15746.3|1725
1623131400000|2021-06-08 05:50:00|15751.9|15747.9|15750.4|15746.4|15751.9|15747.9|15750.4|15746.4|2475
1623131410000|2021-06-08 05:50:10|15750.5|15746.5|15751.8|15747.8|15752|15748|15750.5|15746.5|4725
1623131420000|2021-06-08 05:50:20|15751.7|15747.7|15751.5|15747.5|15752.1|15748.1|15751.4|15747.4|1050
1623131430000|2021-06-08 05:50:30|15751.3|15747.3|15750.5|15746.5|15751.3|15747.3|15750.4|15746.4|1875
1623131440000|2021-06-08 05:50:40|15749.7|15745.7|15750.5|15746.5|15750.5|15746.5|15749|15745|2100
1623131450000|2021-06-08 05:50:50|15750.4|15746.4|15749.6|15745.6|15750.8|15746.8|15749.6|15745.6|1050
1623131460000|2021-06-08 05:51:00|15749.4|15745.4|15751.6|15747.6|15751.7|15747.7|15749.4|15745.4|1500
1623131470000|2021-06-08 05:51:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|600
1623131480000|2021-06-08 05:51:20|15752.2|15748.2|15752|15748|15752.2|15748.2|15751.5|15747.5|3150
1623131490000|2021-06-08 05:51:30|15751.9|15747.9|15750.7|15746.7|15751.9|15747.9|15750.7|15746.7|525
1623131500000|2021-06-08 05:51:40|15750.9|15746.9|15750.3|15746.3|15751|15747|15750.3|15746.3|525
1623131510000|2021-06-08 05:51:50|15750.1|15746.1|15751.8|15747.8|15751.8|15747.8|15750|15746|600
1623131520000|2021-06-08 05:52:00|15751.7|15747.7|15751.1|15747.1|15751.7|15747.7|15751.1|15747.1|750
1623131530000|2021-06-08 05:52:10|15751.5|15747.5|15751.5|15747.5|15752.3|15748.3|15751.5|15747.5|9525
1623131540000|2021-06-08 05:52:20|15752.8|15748.8|15752.2|15748.2|15752.9|15748.9|15751.7|15747.7|6600
1623131550000|2021-06-08 05:52:30|15752.3|15748.3|15752.2|15748.2|15752.5|15748.5|15752.2|15748.2|450
1623131560000|2021-06-08 05:52:40|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.4|15747.4|1350
1623131570000|2021-06-08 05:52:50|15751.6|15747.6|15751.7|15747.7|15751.7|15747.7|15751.6|15747.6|450
1623131580000|2021-06-08 05:53:00|15751.9|15747.9|15752|15748|15752.2|15748.2|15751.9|15747.9|900
1623131590000|2021-06-08 05:53:10|15751.9|15747.9|15751.4|15747.4|15751.9|15747.9|15751.4|15747.4|225
1623131600000|2021-06-08 05:53:20|15751.7|15747.7|15751.8|15747.8|15751.9|15747.9|15751.2|15747.2|1725
1623131610000|2021-06-08 05:53:30|15751.7|15747.7|15750.9|15746.9|15751.7|15747.7|15750.9|15746.9|1950
1623131620000|2021-06-08 05:53:40|15751|15747|15750.9|15746.9|15751.2|15747.2|15750.9|15746.9|975
1623131630000|2021-06-08 05:53:50|15750.8|15746.8|15750|15746|15750.9|15746.9|15750|15746|1800
1623131640000|2021-06-08 05:54:00|15749.1|15745.1|15748.8|15744.8|15749.1|15745.1|15748.8|15744.8|1350
1623131650000|2021-06-08 05:54:10|15748.9|15744.9|15747.9|15743.9|15748.9|15744.9|15747.9|15743.9|1875
1623131660000|2021-06-08 05:54:20|15747.8|15743.8|15748|15744|15748|15744|15747.8|15743.8|1575
1623131670000|2021-06-08 05:54:30|15747.8|15743.8|15746.7|15742.7|15747.8|15743.8|15746.7|15742.7|2175
1623131680000|2021-06-08 05:54:40|15746.1|15742.1|15745.1|15741.1|15746.1|15742.1|15744.8|15740.8|3300
1623131690000|2021-06-08 05:54:50|15744.9|15740.9|15744.1|15740.1|15745|15741|15744.1|15740.1|1050
1623131700000|2021-06-08 05:55:00|15743.9|15739.9|15743.1|15739.1|15743.9|15739.9|15743.1|15739.1|1575
1623131710000|2021-06-08 05:55:10|15744.3|15740.3|15745.6|15741.6|15745.6|15741.6|15743.5|15739.5|2175
1623131720000|2021-06-08 05:55:20|15745.5|15741.5|15745.5|15741.5|15745.6|15741.6|15745.5|15741.5|1350
1623131730000|2021-06-08 05:55:30|15745.4|15741.4|15743.8|15739.8|15745.4|15741.4|15743.8|15739.8|300
1623131740000|2021-06-08 05:55:40|15743.7|15739.7|15743.5|15739.5|15743.7|15739.7|15743.5|15739.5|450
1623131750000|2021-06-08 05:55:50|||||||||525
1623131760000|2021-06-08 05:56:00|||||||||300
1623131770000|2021-06-08 05:56:10|15743.7|15739.7|15744.1|15740.1|15744.1|15740.1|15743.7|15739.7|975
1623131780000|2021-06-08 05:56:20|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|300
1623131790000|2021-06-08 05:56:30|15744|15740|15746.8|15742.8|15746.9|15742.9|15744|15740|900
1623131800000|2021-06-08 05:56:40|15746.9|15742.9|15746|15742|15747.8|15743.8|15746|15742|2025
1623131810000|2021-06-08 05:56:50|15745.9|15741.9|15744.8|15740.8|15745.9|15741.9|15744.8|15740.8|525
1623131820000|2021-06-08 05:57:00|15745.4|15741.4|15745.9|15741.9|15745.9|15741.9|15744.8|15740.8|375
1623131830000|2021-06-08 05:57:10|15745.7|15741.7|15744.9|15740.9|15745.7|15741.7|15744.9|15740.9|600
1623131840000|2021-06-08 05:57:20|15745|15741|15745|15741|15745.1|15741.1|15745|15741|150
1623131850000|2021-06-08 05:57:30|15745.1|15741.1|15746.9|15742.9|15746.9|15742.9|15745.1|15741.1|975
1623131860000|2021-06-08 05:57:40|15746.8|15742.8|15746.9|15742.9|15746.9|15742.9|15746.2|15742.2|900
1623131870000|2021-06-08 05:57:50|15747|15743|15747|15743|15747|15743|15747|15743|75
1623131880000|2021-06-08 05:58:00|15747.1|15743.1|15748.5|15744.5|15748.6|15744.6|15747.1|15743.1|600
1623131890000|2021-06-08 05:58:10|15748.9|15744.9|15749.1|15745.1|15749.9|15745.9|15748|15744|3975
1623131900000|2021-06-08 05:58:20|15748.7|15744.7|15748.3|15744.3|15749.1|15745.1|15748.2|15744.2|1125
1623131910000|2021-06-08 05:58:30|15749|15745|15749|15745|15749|15745|15749|15745|225
1623131920000|2021-06-08 05:58:40|15749.1|15745.1|15750.4|15746.4|15750.4|15746.4|15749.1|15745.1|525
1623131930000|2021-06-08 05:58:50|15750.5|15746.5|15751.3|15747.3|15751.3|15747.3|15750.5|15746.5|675
1623131940000|2021-06-08 05:59:00|15751.2|15747.2|15749.9|15745.9|15751.2|15747.2|15749.9|15745.9|2475
1623131950000|2021-06-08 05:59:10|15749.7|15745.7|15749.4|15745.4|15749.7|15745.7|15748.7|15744.7|1050
1623131960000|2021-06-08 05:59:20|15749.6|15745.6|15749.7|15745.7|15749.8|15745.8|15748.7|15744.7|525
1623131970000|2021-06-08 05:59:30|15750.1|15746.1|15749.8|15745.8|15750.1|15746.1|15749.8|15745.8|600
1623131980000|2021-06-08 05:59:40|15749.7|15745.7|15749.9|15745.9|15749.9|15745.9|15748.8|15744.8|2100
1623131990000|2021-06-08 05:59:50|15749.8|15745.8|15750.9|15746.9|15751.1|15747.1|15749.8|15745.8|900
1623132000000|2021-06-08 06:00:00|15750.7|15746.7|15749.4|15745.4|15751.1|15747.1|15749.4|15745.4|2325
1623132010000|2021-06-08 06:00:10|15748.1|15744.1|15747.9|15743.9|15748.6|15744.6|15747.9|15743.9|2550
1623132020000|2021-06-08 06:00:20|15748.4|15744.4|15748.3|15744.3|15748.7|15744.7|15748.3|15744.3|2400
1623132030000|2021-06-08 06:00:30|15748.9|15744.9|15750.9|15746.9|15750.9|15746.9|15748.1|15744.1|3375
1623132040000|2021-06-08 06:00:40|15750.1|15746.1|15752.4|15748.4|15752.4|15748.4|15750.1|15746.1|1200
1623132050000|2021-06-08 06:00:50|15752.2|15748.2|15750.4|15746.4|15752.2|15748.2|15750.2|15746.2|600
1623132060000|2021-06-08 06:01:00|15750.3|15746.3|15751.5|15747.5|15751.7|15747.7|15750.3|15746.3|1725
1623132070000|2021-06-08 06:01:10|15751.3|15747.3|15752|15748|15752.4|15748.4|15751.3|15747.3|2175
1623132080000|2021-06-08 06:01:20|15751.9|15747.9|15751.7|15747.7|15751.9|15747.9|15751|15747|600
1623132090000|2021-06-08 06:01:30|15751.6|15747.6|15751.7|15747.7|15751.7|15747.7|15751.6|15747.6|75
1623132100000|2021-06-08 06:01:40|15751.6|15747.6|15752.1|15748.1|15752.3|15748.3|15751.6|15747.6|675
1623132110000|2021-06-08 06:01:50|15753.1|15749.1|15750|15746|15753.1|15749.1|15749.6|15745.6|5700
1623132120000|2021-06-08 06:02:00|15750.4|15746.4|15751.5|15747.5|15751.5|15747.5|15750.4|15746.4|3075
1623132130000|2021-06-08 06:02:10|15751.2|15747.2|15751.5|15747.5|15751.9|15747.9|15751.2|15747.2|3600
1623132140000|2021-06-08 06:02:20|15751.6|15747.6|15752|15748|15752.1|15748.1|15751.6|15747.6|300
1623132150000|2021-06-08 06:02:30|15751.9|15747.9|15751.7|15747.7|15751.9|15747.9|15751.3|15747.3|2100
1623132160000|2021-06-08 06:02:40|15752.1|15748.1|15752.2|15748.2|15752.2|15748.2|15752|15748|825
1623132170000|2021-06-08 06:02:50|15752.6|15748.6|15752.7|15748.7|15752.7|15748.7|15752.5|15748.5|300
1623132180000|2021-06-08 06:03:00|15752.6|15748.6|15752.9|15748.9|15752.9|15748.9|15752.4|15748.4|825
1623132190000|2021-06-08 06:03:10|||||||||825
1623132200000|2021-06-08 06:03:20|15752.3|15748.3|15751.8|15747.8|15752.3|15748.3|15751.3|15747.3|5325
1623132210000|2021-06-08 06:03:30|15752.2|15748.2|15752.4|15748.4|15752.4|15748.4|15752.1|15748.1|375
1623132220000|2021-06-08 06:03:40|15752.5|15748.5|15752.8|15748.8|15752.8|15748.8|15752.5|15748.5|0
1623132230000|2021-06-08 06:03:50|||||||||1275
1623132240000|2021-06-08 06:04:00|15753.1|15749.1|15752.8|15748.8|15753.1|15749.1|15752.7|15748.7|1350
1623132250000|2021-06-08 06:04:10|15752.7|15748.7|15752.6|15748.6|15752.7|15748.7|15752.6|15748.6|1050
1623132260000|2021-06-08 06:04:20|||||||||525
1623132270000|2021-06-08 06:04:30|15752.8|15748.8|15753.2|15749.2|15753.2|15749.2|15752.8|15748.8|150
1623132280000|2021-06-08 06:04:40|15753|15749|15753.1|15749.1|15753.3|15749.3|15753|15749|975
1623132290000|2021-06-08 06:04:50|15753|15749|15753.1|15749.1|15753.1|15749.1|15752.8|15748.8|900
1623132300000|2021-06-08 06:05:00|15754.5|15750.5|15754.4|15750.4|15754.6|15750.6|15754|15750|3000
1623132310000|2021-06-08 06:05:10|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754|15750|675
1623132320000|2021-06-08 06:05:20|15754.7|15750.7|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|1350
1623132330000|2021-06-08 06:05:30|15754.6|15750.6|15754.6|15750.6|15754.8|15750.8|15754.6|15750.6|750
1623132340000|2021-06-08 06:05:40|15754.7|15750.7|15754.6|15750.6|15754.7|15750.7|15754.6|15750.6|825
1623132350000|2021-06-08 06:05:50|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|900
1623132360000|2021-06-08 06:06:00|15754.2|15750.2|15754.2|15750.2|15754.8|15750.8|15754.2|15750.2|6375
1623132370000|2021-06-08 06:06:10|15754.9|15750.9|15753.8|15749.8|15754.9|15750.9|15753.7|15749.7|11850
1623132380000|2021-06-08 06:06:20|15753.4|15749.4|15752.6|15748.6|15753.5|15749.5|15752|15748|3300
1623132390000|2021-06-08 06:06:30|15753.3|15749.3|15752|15748|15753.3|15749.3|15751.9|15747.9|450
1623132400000|2021-06-08 06:06:40|15752.1|15748.1|15750.9|15746.9|15752.1|15748.1|15750.9|15746.9|525
1623132410000|2021-06-08 06:06:50|15750.3|15746.3|15751.7|15747.7|15751.7|15747.7|15750.3|15746.3|750
1623132420000|2021-06-08 06:07:00|15752.3|15748.3|15752.1|15748.1|15752.8|15748.8|15752.1|15748.1|525
1623132430000|2021-06-08 06:07:10|15752.6|15748.6|15752|15748|15752.6|15748.6|15752|15748|675
1623132440000|2021-06-08 06:07:20|15751.9|15747.9|15751.1|15747.1|15751.9|15747.9|15751.1|15747.1|525
1623132450000|2021-06-08 06:07:30|15750.9|15746.9|15750.4|15746.4|15750.9|15746.9|15750.4|15746.4|225
1623132460000|2021-06-08 06:07:40|15750.8|15746.8|15750.7|15746.7|15750.8|15746.8|15750.7|15746.7|375
1623132470000|2021-06-08 06:07:50|15750.8|15746.8|15747|15743|15750.8|15746.8|15747|15743|5850
1623132480000|2021-06-08 06:08:00|15748.6|15744.6|15748|15744|15748.6|15744.6|15747.1|15743.1|5925
1623132490000|2021-06-08 06:08:10|15748.4|15744.4|15748|15744|15748.5|15744.5|15747.6|15743.6|675
1623132500000|2021-06-08 06:08:20|15747.7|15743.7|15749.6|15745.6|15749.6|15745.6|15747.2|15743.2|1950
1623132510000|2021-06-08 06:08:30|15749.8|15745.8|15749.5|15745.5|15749.8|15745.8|15749.5|15745.5|375
1623132520000|2021-06-08 06:08:40|15749.1|15745.1|15749.1|15745.1|15749.3|15745.3|15749.1|15745.1|150
1623132530000|2021-06-08 06:08:50|15749|15745|15749|15745|15749|15745|15749|15745|75
1623132540000|2021-06-08 06:09:00|15748.9|15744.9|15749.5|15745.5|15749.5|15745.5|15748.9|15744.9|600
1623132550000|2021-06-08 06:09:10|15749.6|15745.6|15749.4|15745.4|15749.6|15745.6|15749.4|15745.4|750
1623132560000|2021-06-08 06:09:20|15749.1|15745.1|15749.4|15745.4|15749.4|15745.4|15748.9|15744.9|450
1623132570000|2021-06-08 06:09:30|15749.8|15745.8|15749.9|15745.9|15749.9|15745.9|15749.5|15745.5|225
1623132580000|2021-06-08 06:09:40|15749.8|15745.8|15751.2|15747.2|15751.2|15747.2|15749.8|15745.8|2700
1623132590000|2021-06-08 06:09:50|15750.9|15746.9|15751.7|15747.7|15751.8|15747.8|15750.8|15746.8|1050
1623132600000|2021-06-08 06:10:00|15751.6|15747.6|15751.6|15747.6|15751.7|15747.7|15751.6|15747.6|750
1623132610000|2021-06-08 06:10:10|15751.8|15747.8|15751.5|15747.5|15751.8|15747.8|15751.5|15747.5|300
1623132620000|2021-06-08 06:10:20|15751.6|15747.6|15751.8|15747.8|15751.8|15747.8|15751.4|15747.4|225
1623132630000|2021-06-08 06:10:30|15751.7|15747.7|15751.6|15747.6|15751.7|15747.7|15751.1|15747.1|75
1623132640000|2021-06-08 06:10:40|15751.1|15747.1|15750.4|15746.4|15751.1|15747.1|15750.4|15746.4|1950
1623132650000|2021-06-08 06:10:50|15750|15746|15749.6|15745.6|15750|15746|15749.6|15745.6|300
1623132660000|2021-06-08 06:11:00|15749.5|15745.5|15748.8|15744.8|15749.5|15745.5|15748.8|15744.8|300
1623132670000|2021-06-08 06:11:10|15748.7|15744.7|15748.6|15744.6|15748.7|15744.7|15748.6|15744.6|150
1623132680000|2021-06-08 06:11:20|15748.8|15744.8|15751.3|15747.3|15751.5|15747.5|15748.8|15744.8|1200
1623132690000|2021-06-08 06:11:30|15751.1|15747.1|15751.3|15747.3|15751.3|15747.3|15751|15747|525
1623132700000|2021-06-08 06:11:40|||||||||75
1623132710000|2021-06-08 06:11:50|15750.8|15746.8|15750.6|15746.6|15750.8|15746.8|15750.6|15746.6|150
1623132720000|2021-06-08 06:12:00|15750.4|15746.4|15750.8|15746.8|15751.2|15747.2|15750.4|15746.4|225
1623132730000|2021-06-08 06:12:10|15750.6|15746.6|15751.2|15747.2|15751.2|15747.2|15750.6|15746.6|225
1623132740000|2021-06-08 06:12:20|15751.7|15747.7|15751.2|15747.2|15752.1|15748.1|15751.2|15747.2|150
1623132750000|2021-06-08 06:12:30|15750.9|15746.9|15751.7|15747.7|15751.7|15747.7|15750.9|15746.9|75
1623132760000|2021-06-08 06:12:40|15751.8|15747.8|15752.4|15748.4|15752.4|15748.4|15751.8|15747.8|375
1623132770000|2021-06-08 06:12:50|15752.6|15748.6|15753|15749|15753|15749|15752.6|15748.6|750
1623132780000|2021-06-08 06:13:00|||||||||525
1623132790000|2021-06-08 06:13:10|15753.1|15749.1|15753.2|15749.2|15753.2|15749.2|15753.1|15749.1|450
1623132800000|2021-06-08 06:13:20|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|300
1623132810000|2021-06-08 06:13:30|15753.2|15749.2|15754|15750|15754|15750|15753.2|15749.2|1200
1623132820000|2021-06-08 06:13:40|15754.3|15750.3|15754.5|15750.5|15754.5|15750.5|15754.3|15750.3|600
1623132830000|2021-06-08 06:13:50|15754.6|15750.6|15758.5|15754.5|15758.5|15754.5|15754.6|15750.6|11550
1623132840000|2021-06-08 06:14:00|15758.6|15754.6|15759.6|15755.6|15759.7|15755.7|15758.6|15754.6|1575
1623132850000|2021-06-08 06:14:10|15759.7|15755.7|15759.3|15755.3|15759.7|15755.7|15759.2|15755.2|1350
1623132860000|2021-06-08 06:14:20|15759.4|15755.4|15759.4|15755.4|15759.5|15755.5|15759.3|15755.3|2475
1623132870000|2021-06-08 06:14:30|15759.2|15755.2|15759.4|15755.4|15759.5|15755.5|15759.2|15755.2|1875
1623132880000|2021-06-08 06:14:40|15759.5|15755.5|15759.7|15755.7|15759.8|15755.8|15758.3|15754.3|6225
1623132890000|2021-06-08 06:14:50|15759.8|15755.8|15760.4|15756.4|15760.4|15756.4|15759.8|15755.8|2850
1623132900000|2021-06-08 06:15:00|15762.7|15758.7|15766.1|15762.1|15766.1|15762.1|15762.7|15758.7|39750
1623132910000|2021-06-08 06:15:10|15765.9|15761.9|15764.3|15760.3|15765.9|15761.9|15763.7|15759.7|8700
1623132920000|2021-06-08 06:15:20|15763.8|15759.8|15763.2|15759.2|15764.5|15760.5|15763|15759|3525
1623132930000|2021-06-08 06:15:30|15763|15759|15762.2|15758.2|15763|15759|15762.2|15758.2|2250
1623132940000|2021-06-08 06:15:40|15761.7|15757.7|15761.5|15757.5|15761.7|15757.7|15760.6|15756.6|1950
1623132950000|2021-06-08 06:15:50|15761.6|15757.6|15761.9|15757.9|15761.9|15757.9|15761.5|15757.5|1575
1623132960000|2021-06-08 06:16:00|15761.7|15757.7|15761.2|15757.2|15761.7|15757.7|15760.9|15756.9|1275
1623132970000|2021-06-08 06:16:10|15761.3|15757.3|15760.1|15756.1|15761.3|15757.3|15760|15756|3225
1623132980000|2021-06-08 06:16:20|15759.9|15755.9|15759.7|15755.7|15759.9|15755.9|15759.4|15755.4|825
1623132990000|2021-06-08 06:16:30|15759.1|15755.1|15758.5|15754.5|15759.2|15755.2|15758.5|15754.5|675
1623133000000|2021-06-08 06:16:40|15758.2|15754.2|15759.8|15755.8|15759.8|15755.8|15758.2|15754.2|1650
1623133010000|2021-06-08 06:16:50|15759.1|15755.1|15759.1|15755.1|15759.5|15755.5|15759|15755|900
1623133020000|2021-06-08 06:17:00|15758.3|15754.3|15757.8|15753.8|15758.5|15754.5|15757.8|15753.8|1125
1623133030000|2021-06-08 06:17:10|15756.9|15752.9|15756.7|15752.7|15757.4|15753.4|15756.7|15752.7|1575
1623133040000|2021-06-08 06:17:20|15756.9|15752.9|15758.3|15754.3|15758.3|15754.3|15756.9|15752.9|825
1623133050000|2021-06-08 06:17:30|15758.7|15754.7|15757.9|15753.9|15758.7|15754.7|15757.9|15753.9|675
1623133060000|2021-06-08 06:17:40|15757.8|15753.8|15757.6|15753.6|15757.8|15753.8|15757.6|15753.6|450
1623133070000|2021-06-08 06:17:50|15757.7|15753.7|15757.9|15753.9|15757.9|15753.9|15757.6|15753.6|450
1623133080000|2021-06-08 06:18:00|15757.8|15753.8|15757.9|15753.9|15757.9|15753.9|15757.7|15753.7|975
1623133090000|2021-06-08 06:18:10|15757.8|15753.8|15757.4|15753.4|15757.9|15753.9|15757.4|15753.4|375
1623133100000|2021-06-08 06:18:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.5|15753.5|600
1623133110000|2021-06-08 06:18:30|15757.7|15753.7|15756.7|15752.7|15757.7|15753.7|15756.7|15752.7|1125
1623133120000|2021-06-08 06:18:40|15756.5|15752.5|15756.6|15752.6|15756.7|15752.7|15756.4|15752.4|900
1623133130000|2021-06-08 06:18:50|15755.7|15751.7|15754.7|15750.7|15755.7|15751.7|15754.7|15750.7|1500
1623133140000|2021-06-08 06:19:00|15754.6|15750.6|15752.1|15748.1|15754.6|15750.6|15752|15748|1950
1623133150000|2021-06-08 06:19:10|15752.8|15748.8|15752.6|15748.6|15752.8|15748.8|15752.6|15748.6|2175
1623133160000|2021-06-08 06:19:20|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|675
1623133170000|2021-06-08 06:19:30|15752.8|15748.8|15753.8|15749.8|15753.8|15749.8|15752.8|15748.8|1125
1623133180000|2021-06-08 06:19:40|15753.9|15749.9|15753.7|15749.7|15753.9|15749.9|15753.3|15749.3|825
1623133190000|2021-06-08 06:19:50|15753.6|15749.6|15753.1|15749.1|15753.7|15749.7|15753.1|15749.1|1050
1623133200000|2021-06-08 06:20:00|15753.3|15749.3|15754.2|15750.2|15754.2|15750.2|15753.3|15749.3|75
1623133210000|2021-06-08 06:20:10|15753.8|15749.8|15752.9|15748.9|15753.9|15749.9|15752.9|15748.9|1575
1623133220000|2021-06-08 06:20:20|15752.8|15748.8|15749.3|15745.3|15752.9|15748.9|15749.2|15745.2|4575
1623133230000|2021-06-08 06:20:30|15749.4|15745.4|15748.4|15744.4|15749.4|15745.4|15748.1|15744.1|6975
1623133240000|2021-06-08 06:20:40|15748.9|15744.9|15747.6|15743.6|15748.9|15744.9|15746.4|15742.4|13125
1623133250000|2021-06-08 06:20:50|15747.8|15743.8|15749.3|15745.3|15749.3|15745.3|15747.8|15743.8|2250
1623133260000|2021-06-08 06:21:00|15749.1|15745.1|15748.8|15744.8|15749.1|15745.1|15748.8|15744.8|450
1623133270000|2021-06-08 06:21:10|15748.5|15744.5|15748.3|15744.3|15748.5|15744.5|15746.3|15742.3|1725
1623133280000|2021-06-08 06:21:20|15748.8|15744.8|15748.9|15744.9|15748.9|15744.9|15748.7|15744.7|150
1623133290000|2021-06-08 06:21:30|15748.7|15744.7|15748.8|15744.8|15749|15745|15748.5|15744.5|1575
1623133300000|2021-06-08 06:21:40|15749.2|15745.2|15748.5|15744.5|15749.2|15745.2|15748.5|15744.5|225
1623133310000|2021-06-08 06:21:50|15747.7|15743.7|15748.9|15744.9|15748.9|15744.9|15747.6|15743.6|1650
1623133320000|2021-06-08 06:22:00|15748.3|15744.3|15747.5|15743.5|15748.5|15744.5|15747.5|15743.5|375
1623133330000|2021-06-08 06:22:10|15747.7|15743.7|15747.3|15743.3|15747.8|15743.8|15747.3|15743.3|75
1623133340000|2021-06-08 06:22:20|15746.8|15742.8|15746.5|15742.5|15747.1|15743.1|15746.4|15742.4|2325
1623133350000|2021-06-08 06:22:30|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.8|15742.8|1875
1623133360000|2021-06-08 06:22:40|15747|15743|15746.9|15742.9|15747|15743|15746.9|15742.9|1050
1623133370000|2021-06-08 06:22:50|15746.4|15742.4|15746.5|15742.5|15746.9|15742.9|15746.4|15742.4|1800
1623133380000|2021-06-08 06:23:00|15746.3|15742.3|15746.8|15742.8|15746.8|15742.8|15746.3|15742.3|900
1623133390000|2021-06-08 06:23:10|15747.1|15743.1|15749.9|15745.9|15749.9|15745.9|15747.1|15743.1|2400
1623133400000|2021-06-08 06:23:20|15750.3|15746.3|15751.2|15747.2|15751.2|15747.2|15750.3|15746.3|750
1623133410000|2021-06-08 06:23:30|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|375
1623133420000|2021-06-08 06:23:40|||||||||75
1623133430000|2021-06-08 06:23:50|15751.2|15747.2|15751.1|15747.1|15751.2|15747.2|15751.1|15747.1|150
1623133440000|2021-06-08 06:24:00|15751|15747|15751|15747|15751|15747|15751|15747|75
1623133450000|2021-06-08 06:24:10|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|225
1623133460000|2021-06-08 06:24:20|15751.6|15747.6|15753.2|15749.2|15753.2|15749.2|15751.6|15747.6|1725
1623133470000|2021-06-08 06:24:30|15753|15749|15752.9|15748.9|15753|15749|15752.9|15748.9|375
1623133480000|2021-06-08 06:24:40|15753|15749|15753|15749|15753|15749|15752.9|15748.9|375
1623133490000|2021-06-08 06:24:50|15752.9|15748.9|15753.1|15749.1|15753.2|15749.2|15752.9|15748.9|525
1623133500000|2021-06-08 06:25:00|15753.2|15749.2|15753.6|15749.6|15753.6|15749.6|15753.2|15749.2|375
1623133510000|2021-06-08 06:25:10|||||||||150
1623133520000|2021-06-08 06:25:20|15753.7|15749.7|15754.6|15750.6|15754.6|15750.6|15753.7|15749.7|750
1623133530000|2021-06-08 06:25:30|15754.5|15750.5|15754.6|15750.6|15754.6|15750.6|15754.5|15750.5|0
1623133540000|2021-06-08 06:25:40|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1050
1623133550000|2021-06-08 06:25:50|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|450
1623133560000|2021-06-08 06:26:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|300
1623133570000|2021-06-08 06:26:10|15754.1|15750.1|15752.8|15748.8|15754.1|15750.1|15752.5|15748.5|825
1623133580000|2021-06-08 06:26:20|15752.7|15748.7|15751.7|15747.7|15752.7|15748.7|15751.7|15747.7|900
1623133590000|2021-06-08 06:26:30|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1200
1623133600000|2021-06-08 06:26:40|15751|15747|15751|15747|15751|15747|15751|15747|675
1623133610000|2021-06-08 06:26:50|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|150
1623133620000|2021-06-08 06:27:00|15750.8|15746.8|15748.7|15744.7|15750.8|15746.8|15748.7|15744.7|1650
1623133630000|2021-06-08 06:27:10|15748.8|15744.8|15748.3|15744.3|15748.8|15744.8|15747.8|15743.8|900
1623133640000|2021-06-08 06:27:20|15747.8|15743.8|15747.5|15743.5|15747.8|15743.8|15747.4|15743.4|1050
1623133650000|2021-06-08 06:27:30|15747.1|15743.1|15746.8|15742.8|15747.1|15743.1|15746.7|15742.7|150
1623133660000|2021-06-08 06:27:40|15746.7|15742.7|15746.9|15742.9|15747.2|15743.2|15746.7|15742.7|4425
1623133670000|2021-06-08 06:27:50|15747|15743|15747.1|15743.1|15748.2|15744.2|15747|15743|1875
1623133680000|2021-06-08 06:28:00|15747|15743|15746.3|15742.3|15747|15743|15746.3|15742.3|150
1623133690000|2021-06-08 06:28:10|15746.1|15742.1|15747.6|15743.6|15747.9|15743.9|15746.1|15742.1|375
1623133700000|2021-06-08 06:28:20|15747.5|15743.5|15747.1|15743.1|15748.2|15744.2|15746.8|15742.8|375
1623133710000|2021-06-08 06:28:30|15746.9|15742.9|15746.4|15742.4|15746.9|15742.9|15746.4|15742.4|375
1623133720000|2021-06-08 06:28:40|15746.6|15742.6|15748.1|15744.1|15748.1|15744.1|15746.6|15742.6|900
1623133730000|2021-06-08 06:28:50|15748.3|15744.3|15747.1|15743.1|15748.3|15744.3|15746.3|15742.3|3225
1623133740000|2021-06-08 06:29:00|15746.1|15742.1|15746.7|15742.7|15747.2|15743.2|15746.1|15742.1|1275
1623133750000|2021-06-08 06:29:10|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|600
1623133760000|2021-06-08 06:29:20|15746.1|15742.1|15745.7|15741.7|15746.3|15742.3|15745|15741|3600
1623133770000|2021-06-08 06:29:30|15745.4|15741.4|15744.8|15740.8|15745.4|15741.4|15744.2|15740.2|1275
1623133780000|2021-06-08 06:29:40|15744.7|15740.7|15743.5|15739.5|15744.7|15740.7|15743.5|15739.5|1500
1623133790000|2021-06-08 06:29:50|15743.3|15739.3|15743.4|15739.4|15743.9|15739.9|15742.3|15738.3|7500
1623133800000|2021-06-08 06:30:00|15742.9|15738.9|15744.8|15740.8|15745|15741|15742.9|15738.9|5550
1623133810000|2021-06-08 06:30:10|15745|15741|15742|15738|15745|15741|15742|15738|6600
1623133820000|2021-06-08 06:30:20|15741.6|15737.6|15739.8|15735.8|15741.7|15737.7|15739.8|15735.8|4875
1623133830000|2021-06-08 06:30:30|15740.2|15736.2|15738.5|15734.5|15740.2|15736.2|15738.5|15734.5|6825
1623133840000|2021-06-08 06:30:40|15738.8|15734.8|15739.2|15735.2|15739.2|15735.2|15738.8|15734.8|1050
1623133850000|2021-06-08 06:30:50|15739.1|15735.1|15739.8|15735.8|15740.3|15736.3|15738.6|15734.6|1725
1623133860000|2021-06-08 06:31:00|15739.7|15735.7|15739.4|15735.4|15739.7|15735.7|15738.9|15734.9|1275
1623133870000|2021-06-08 06:31:10|15738|15734|15739.6|15735.6|15739.6|15735.6|15738|15734|1125
1623133880000|2021-06-08 06:31:20|15739.5|15735.5|15739.6|15735.6|15739.7|15735.7|15739.5|15735.5|3675
1623133890000|2021-06-08 06:31:30|15739.3|15735.3|15738.3|15734.3|15739.3|15735.3|15738.3|15734.3|900
1623133900000|2021-06-08 06:31:40|15738.4|15734.4|15739.3|15735.3|15739.3|15735.3|15738.2|15734.2|1200
1623133910000|2021-06-08 06:31:50|15739.4|15735.4|15737.9|15733.9|15739.4|15735.4|15737.9|15733.9|1725
1623133920000|2021-06-08 06:32:00|15737.8|15733.8|15739.1|15735.1|15739.1|15735.1|15737.8|15733.8|675
1623133930000|2021-06-08 06:32:10|15738.9|15734.9|15739.4|15735.4|15739.4|15735.4|15738.9|15734.9|900
1623133940000|2021-06-08 06:32:20|15739.1|15735.1|15739|15735|15739.1|15735.1|15738.4|15734.4|450
1623133950000|2021-06-08 06:32:30|15739.5|15735.5|15739.6|15735.6|15739.6|15735.6|15739|15735|2400
1623133960000|2021-06-08 06:32:40|15740|15736|15740|15736|15740.3|15736.3|15740|15736|2100
1623133970000|2021-06-08 06:32:50|15740.3|15736.3|15738.9|15734.9|15740.3|15736.3|15738.9|15734.9|1950
1623133980000|2021-06-08 06:33:00|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|300
1623133990000|2021-06-08 06:33:10|15740|15736|15739.8|15735.8|15740|15736|15739.3|15735.3|1125
1623134000000|2021-06-08 06:33:20|15739.9|15735.9|15741.1|15737.1|15741.1|15737.1|15739.9|15735.9|1050
1623134010000|2021-06-08 06:33:30|15741.3|15737.3|15741.3|15737.3|15741.5|15737.5|15741.3|15737.3|1200
1623134020000|2021-06-08 06:33:40|15741.5|15737.5|15741.4|15737.4|15741.6|15737.6|15741.4|15737.4|1800
1623134030000|2021-06-08 06:33:50|15741.5|15737.5|15741.7|15737.7|15741.7|15737.7|15741.4|15737.4|450
1623134040000|2021-06-08 06:34:00|15742|15738|15741.3|15737.3|15742|15738|15741.2|15737.2|450
1623134050000|2021-06-08 06:34:10|15742.3|15738.3|15740|15736|15742.3|15738.3|15740|15736|450
1623134060000|2021-06-08 06:34:20|15739.8|15735.8|15739.8|15735.8|15740.3|15736.3|15739.8|15735.8|450
1623134070000|2021-06-08 06:34:30|15739.9|15735.9|15739.9|15735.9|15740.1|15736.1|15739.6|15735.6|750
1623134080000|2021-06-08 06:34:40|15740.8|15736.8|15739.7|15735.7|15740.8|15736.8|15738.5|15734.5|3375
1623134090000|2021-06-08 06:34:50|15739.8|15735.8|15738.8|15734.8|15739.9|15735.9|15738.5|15734.5|225
1623134100000|2021-06-08 06:35:00|15738.6|15734.6|15738.8|15734.8|15738.8|15734.8|15738.4|15734.4|600
1623134110000|2021-06-08 06:35:10|15738.9|15734.9|15738.1|15734.1|15738.9|15734.9|15738.1|15734.1|825
1623134120000|2021-06-08 06:35:20|15738.2|15734.2|15737.9|15733.9|15738.4|15734.4|15737.9|15733.9|525
1623134130000|2021-06-08 06:35:30|15738|15734|15737.3|15733.3|15738.2|15734.2|15737.3|15733.3|1200
1623134140000|2021-06-08 06:35:40|15737.9|15733.9|15737.1|15733.1|15738.1|15734.1|15737.1|15733.1|1200
1623134150000|2021-06-08 06:35:50|15736.6|15732.6|15735.5|15731.5|15736.6|15732.6|15735.1|15731.1|5700
1623134160000|2021-06-08 06:36:00|15735.6|15731.6|15735.1|15731.1|15736.1|15732.1|15735.1|15731.1|1350
1623134170000|2021-06-08 06:36:10|15734.8|15730.8|15733.9|15729.9|15734.8|15730.8|15733.3|15729.3|5550
1623134180000|2021-06-08 06:36:20|15733.8|15729.8|15732.6|15728.6|15733.8|15729.8|15732.6|15728.6|1350
1623134190000|2021-06-08 06:36:30|15733.1|15729.1|15732.3|15728.3|15733.7|15729.7|15732.3|15728.3|5025
1623134200000|2021-06-08 06:36:40|15732.6|15728.6|15732.5|15728.5|15733.2|15729.2|15732.4|15728.4|1575
1623134210000|2021-06-08 06:36:50|15732.4|15728.4|15732.4|15728.4|15733.5|15729.5|15731.6|15727.6|1200
1623134220000|2021-06-08 06:37:00|15731.9|15727.9|15732.3|15728.3|15732.5|15728.5|15731.5|15727.5|2025
1623134230000|2021-06-08 06:37:10|15732|15728|15732.3|15728.3|15732.3|15728.3|15731.6|15727.6|1800
1623134240000|2021-06-08 06:37:20|15731.1|15727.1|15732.1|15728.1|15732.1|15728.1|15731.1|15727.1|825
1623134250000|2021-06-08 06:37:30|15732.3|15728.3|15734.4|15730.4|15734.6|15730.6|15732.3|15728.3|1125
1623134260000|2021-06-08 06:37:40|15734.6|15730.6|15734.3|15730.3|15736|15732|15734.3|15730.3|2025
1623134270000|2021-06-08 06:37:50|15735.4|15731.4|15734.6|15730.6|15735.4|15731.4|15734.5|15730.5|1875
1623134280000|2021-06-08 06:38:00|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|675
1623134290000|2021-06-08 06:38:10|15734.6|15730.6|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|1650
1623134300000|2021-06-08 06:38:20|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|975
1623134310000|2021-06-08 06:38:30|15733.2|15729.2|15733.2|15729.2|15733.3|15729.3|15733.2|15729.2|2100
1623134320000|2021-06-08 06:38:40|15732.8|15728.8|15732.8|15728.8|15732.9|15728.9|15732.8|15728.8|525
1623134330000|2021-06-08 06:38:50|15732.6|15728.6|15732|15728|15733.1|15729.1|15731.8|15727.8|1650
1623134340000|2021-06-08 06:39:00|15732.3|15728.3|15732.7|15728.7|15732.7|15728.7|15731.5|15727.5|10500
1623134350000|2021-06-08 06:39:10|15732.2|15728.2|15731.6|15727.6|15732.2|15728.2|15731.6|15727.6|300
1623134360000|2021-06-08 06:39:20|15731.4|15727.4|15731.2|15727.2|15731.4|15727.4|15731.2|15727.2|1725
1623134370000|2021-06-08 06:39:30|15731.1|15727.1|15732.2|15728.2|15732.2|15728.2|15730.9|15726.9|1500
1623134380000|2021-06-08 06:39:40|15730.8|15726.8|15730.8|15726.8|15732.6|15728.6|15730.8|15726.8|3900
1623134390000|2021-06-08 06:39:50|15731|15727|15730.6|15726.6|15732|15728|15730.6|15726.6|3375
1623134400000|2021-06-08 06:40:00|15730.4|15726.4|15731.3|15727.3|15731.5|15727.5|15730.4|15726.4|4800
1623134410000|2021-06-08 06:40:10|15731.1|15727.1|15728.7|15724.7|15731.4|15727.4|15728.7|15724.7|7050
1623134420000|2021-06-08 06:40:20|15728.6|15724.6|15729.6|15725.6|15729.6|15725.6|15728.5|15724.5|1650
1623134430000|2021-06-08 06:40:30|15729.5|15725.5|15730.3|15726.3|15730.3|15726.3|15729.5|15725.5|600
1623134440000|2021-06-08 06:40:40|15731.8|15727.8|15731.3|15727.3|15731.8|15727.8|15730.8|15726.8|825
1623134450000|2021-06-08 06:40:50|15731.4|15727.4|15731.9|15727.9|15731.9|15727.9|15731.4|15727.4|600
1623134460000|2021-06-08 06:41:00|15732|15728|15732.2|15728.2|15732.2|15728.2|15732|15728|1800
1623134470000|2021-06-08 06:41:10|15732.8|15728.8|15734.3|15730.3|15734.3|15730.3|15732.8|15728.8|3075
1623134480000|2021-06-08 06:41:20|15734.5|15730.5|15735.2|15731.2|15735.2|15731.2|15734.5|15730.5|900
1623134490000|2021-06-08 06:41:30|15734.6|15730.6|15734.9|15730.9|15734.9|15730.9|15734.5|15730.5|1050
1623134500000|2021-06-08 06:41:40|15735.9|15731.9|15736|15732|15736.2|15732.2|15735.9|15731.9|750
1623134510000|2021-06-08 06:41:50|15736.3|15732.3|15736|15732|15737.2|15733.2|15736|15732|600
1623134520000|2021-06-08 06:42:00|15736.5|15732.5|15736.9|15732.9|15736.9|15732.9|15736.1|15732.1|150
1623134530000|2021-06-08 06:42:10|15737.3|15733.3|15737.8|15733.8|15737.8|15733.8|15737.3|15733.3|375
1623134540000|2021-06-08 06:42:20|15738.1|15734.1|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|825
1623134550000|2021-06-08 06:42:30|15737.9|15733.9|15737.2|15733.2|15738|15734|15737.1|15733.1|1425
1623134560000|2021-06-08 06:42:40|15737.5|15733.5|15737.3|15733.3|15737.7|15733.7|15737.3|15733.3|450
1623134570000|2021-06-08 06:42:50|15737.2|15733.2|15737.1|15733.1|15737.2|15733.2|15736.8|15732.8|150
1623134580000|2021-06-08 06:43:00|15737.2|15733.2|15737.4|15733.4|15737.7|15733.7|15737.2|15733.2|450
1623134590000|2021-06-08 06:43:10|15737.3|15733.3|15737.7|15733.7|15738.3|15734.3|15737.3|15733.3|750
1623134600000|2021-06-08 06:43:20|15737.8|15733.8|15739.7|15735.7|15739.7|15735.7|15737.8|15733.8|825
1623134610000|2021-06-08 06:43:30|15740.9|15736.9|15741.7|15737.7|15741.7|15737.7|15740.4|15736.4|1950
1623134620000|2021-06-08 06:43:40|15741.2|15737.2|15743.3|15739.3|15743.3|15739.3|15741.2|15737.2|1125
1623134630000|2021-06-08 06:43:50|15742.7|15738.7|15741.5|15737.5|15742.7|15738.7|15741.5|15737.5|1950
1623134640000|2021-06-08 06:44:00|15740.7|15736.7|15743.7|15739.7|15743.7|15739.7|15740.7|15736.7|525
1623134650000|2021-06-08 06:44:10|15743.6|15739.6|15742.4|15738.4|15743.6|15739.6|15742.4|15738.4|1350
1623134660000|2021-06-08 06:44:20|15741.8|15737.8|15741.1|15737.1|15742.3|15738.3|15741.1|15737.1|225
1623134670000|2021-06-08 06:44:30|15741.4|15737.4|15741.1|15737.1|15741.4|15737.4|15741.1|15737.1|825
1623134680000|2021-06-08 06:44:40|15740.9|15736.9|15741.3|15737.3|15741.3|15737.3|15740.8|15736.8|3225
1623134690000|2021-06-08 06:44:50|15741.4|15737.4|15742.8|15738.8|15742.8|15738.8|15741.4|15737.4|375
1623134700000|2021-06-08 06:45:00|15743|15739|15744|15740|15744|15740|15743|15739|675
1623134710000|2021-06-08 06:45:10|15744.1|15740.1|15743.6|15739.6|15744.3|15740.3|15743.6|15739.6|1650
1623134720000|2021-06-08 06:45:20|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|225
1623134730000|2021-06-08 06:45:30|15742.3|15738.3|15741.2|15737.2|15742.5|15738.5|15741.2|15737.2|675
1623134740000|2021-06-08 06:45:40|15741.4|15737.4|15742.7|15738.7|15742.7|15738.7|15741.4|15737.4|300
1623134750000|2021-06-08 06:45:50|15742.4|15738.4|15742.7|15738.7|15742.7|15738.7|15742.4|15738.4|150
1623134760000|2021-06-08 06:46:00|15742.8|15738.8|15744.7|15740.7|15744.7|15740.7|15742.8|15738.8|525
1623134770000|2021-06-08 06:46:10|15744.3|15740.3|15746.2|15742.2|15746.3|15742.3|15744.2|15740.2|3525
1623134780000|2021-06-08 06:46:20|15746.1|15742.1|15744.1|15740.1|15746.2|15742.2|15744.1|15740.1|1125
1623134790000|2021-06-08 06:46:30|15744|15740|15744.4|15740.4|15744.6|15740.6|15744|15740|825
1623134800000|2021-06-08 06:46:40|15744.7|15740.7|15744.6|15740.6|15744.7|15740.7|15743.7|15739.7|375
1623134810000|2021-06-08 06:46:50|15744.5|15740.5|15744.5|15740.5|15744.5|15740.5|15744.5|15740.5|75
1623134820000|2021-06-08 06:47:00|15744.6|15740.6|15744.5|15740.5|15744.6|15740.6|15744.2|15740.2|1500
1623134830000|2021-06-08 06:47:10|15744.7|15740.7|15744.6|15740.6|15745.2|15741.2|15744.6|15740.6|525
1623134840000|2021-06-08 06:47:20|15744.2|15740.2|15743.8|15739.8|15745.1|15741.1|15743.8|15739.8|2025
1623134850000|2021-06-08 06:47:30|15743.6|15739.6|15742.9|15738.9|15743.6|15739.6|15742.9|15738.9|450
1623134860000|2021-06-08 06:47:40|15743|15739|15743|15739|15743|15739|15743|15739|0
1623134870000|2021-06-08 06:47:50|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|75
1623134880000|2021-06-08 06:48:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.5|15738.5|225
1623134890000|2021-06-08 06:48:10|15742.7|15738.7|15742.8|15738.8|15742.8|15738.8|15742.7|15738.7|150
1623134900000|2021-06-08 06:48:20|15743|15739|15742.8|15738.8|15743.1|15739.1|15742.8|15738.8|75
1623134910000|2021-06-08 06:48:30|15742.6|15738.6|15742.5|15738.5|15742.6|15738.6|15742.5|15738.5|300
1623134920000|2021-06-08 06:48:40|15741.4|15737.4|15741.7|15737.7|15741.7|15737.7|15741.4|15737.4|525
1623134930000|2021-06-08 06:48:50|15741.3|15737.3|15742.6|15738.6|15742.7|15738.7|15741.3|15737.3|600
1623134940000|2021-06-08 06:49:00|15742.3|15738.3|15743|15739|15743|15739|15742.3|15738.3|300
1623134950000|2021-06-08 06:49:10|15742.8|15738.8|15742.9|15738.9|15742.9|15738.9|15742.5|15738.5|150
1623134960000|2021-06-08 06:49:20|15742.5|15738.5|15741.8|15737.8|15743|15739|15741.8|15737.8|600
1623134970000|2021-06-08 06:49:30|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|300
1623134980000|2021-06-08 06:49:40|15741.9|15737.9|15742.1|15738.1|15742.1|15738.1|15741.9|15737.9|3375
1623134990000|2021-06-08 06:49:50|||||||||300
1623135000000|2021-06-08 06:50:00|15742.2|15738.2|15741.2|15737.2|15742.2|15738.2|15741.2|15737.2|4275
1623135010000|2021-06-08 06:50:10|15741|15737|15741.7|15737.7|15741.7|15737.7|15740.9|15736.9|450
1623135020000|2021-06-08 06:50:20|15742.2|15738.2|15742.9|15738.9|15743.1|15739.1|15742.2|15738.2|525
1623135030000|2021-06-08 06:50:30|15743.8|15739.8|15742.9|15738.9|15744|15740|15742.9|15738.9|450
1623135040000|2021-06-08 06:50:40|15743.8|15739.8|15744.1|15740.1|15744.1|15740.1|15743.3|15739.3|750
1623135050000|2021-06-08 06:50:50|15743.6|15739.6|15742.3|15738.3|15743.6|15739.6|15742.3|15738.3|225
1623135060000|2021-06-08 06:51:00|15742.6|15738.6|15742.7|15738.7|15742.7|15738.7|15742.6|15738.6|75
1623135070000|2021-06-08 06:51:10|15742.5|15738.5|15742.3|15738.3|15743.1|15739.1|15742.3|15738.3|150
1623135080000|2021-06-08 06:51:20|15742|15738|15742.6|15738.6|15742.6|15738.6|15742|15738|150
1623135090000|2021-06-08 06:51:30|15742.8|15738.8|15743.3|15739.3|15743.3|15739.3|15742.6|15738.6|375
1623135100000|2021-06-08 06:51:40|15742.7|15738.7|15741.9|15737.9|15742.7|15738.7|15741.7|15737.7|450
1623135110000|2021-06-08 06:51:50|15741.7|15737.7|15740.9|15736.9|15741.7|15737.7|15740.9|15736.9|1950
1623135120000|2021-06-08 06:52:00|15740.7|15736.7|15741|15737|15741|15737|15740.7|15736.7|150
1623135130000|2021-06-08 06:52:10|15741.1|15737.1|15741.2|15737.2|15741.2|15737.2|15741.1|15737.1|225
1623135140000|2021-06-08 06:52:20|||||||||75
1623135150000|2021-06-08 06:52:30|15742.8|15738.8|15742|15738|15742.9|15738.9|15742|15738|375
1623135160000|2021-06-08 06:52:40|15742.1|15738.1|15743.7|15739.7|15743.7|15739.7|15742.1|15738.1|75
1623135170000|2021-06-08 06:52:50|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|150
1623135180000|2021-06-08 06:53:00|15743.1|15739.1|15743.2|15739.2|15743.3|15739.3|15743.1|15739.1|0
1623135190000|2021-06-08 06:53:10|15743.1|15739.1|15743.1|15739.1|15743.2|15739.2|15743.1|15739.1|75
1623135200000|2021-06-08 06:53:20|15743.3|15739.3|15742.8|15738.8|15743.3|15739.3|15742.8|15738.8|75
1623135210000|2021-06-08 06:53:30|15742.7|15738.7|15742.2|15738.2|15742.7|15738.7|15742.2|15738.2|450
1623135220000|2021-06-08 06:53:40|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|75
1623135230000|2021-06-08 06:53:50|15740.9|15736.9|15740.9|15736.9|15741|15737|15740.9|15736.9|450
1623135240000|2021-06-08 06:54:00|15741|15737|15741|15737|15741|15737|15740.9|15736.9|450
1623135250000|2021-06-08 06:54:10|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|525
1623135260000|2021-06-08 06:54:20|15742.7|15738.7|15742|15738|15742.7|15738.7|15742|15738|75
1623135270000|2021-06-08 06:54:30|15742.1|15738.1|15742.8|15738.8|15743.4|15739.4|15742.1|15738.1|450
1623135280000|2021-06-08 06:54:40|15742.7|15738.7|15742.9|15738.9|15743.5|15739.5|15742.5|15738.5|375
1623135290000|2021-06-08 06:54:50|15743.2|15739.2|15742.8|15738.8|15743.8|15739.8|15742.8|15738.8|375
1623135300000|2021-06-08 06:55:00|15742.7|15738.7|15742|15738|15742.7|15738.7|15742|15738|375
1623135310000|2021-06-08 06:55:10|15741.8|15737.8|15741.5|15737.5|15741.8|15737.8|15741.4|15737.4|150
1623135320000|2021-06-08 06:55:20|15743.2|15739.2|15743.8|15739.8|15743.8|15739.8|15743.2|15739.2|600
1623135330000|2021-06-08 06:55:30|15743.9|15739.9|15743.6|15739.6|15744.4|15740.4|15743.4|15739.4|675
1623135340000|2021-06-08 06:55:40|15743.8|15739.8|15743.4|15739.4|15743.8|15739.8|15743.4|15739.4|150
1623135350000|2021-06-08 06:55:50|15743.5|15739.5|15743.2|15739.2|15743.5|15739.5|15743.2|15739.2|225
1623135360000|2021-06-08 06:56:00|15743.5|15739.5|15742.9|15738.9|15743.5|15739.5|15742.8|15738.8|75
1623135370000|2021-06-08 06:56:10|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|0
1623135380000|2021-06-08 06:56:20|15742.7|15738.7|15742.8|15738.8|15742.8|15738.8|15742.7|15738.7|375
1623135390000|2021-06-08 06:56:30|15743.6|15739.6|15744.1|15740.1|15744.1|15740.1|15743.6|15739.6|300
1623135400000|2021-06-08 06:56:40|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|150
1623135410000|2021-06-08 06:56:50|15743.5|15739.5|15743.5|15739.5|15743.5|15739.5|15743.5|15739.5|75
1623135420000|2021-06-08 06:57:00|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|0
1623135430000|2021-06-08 06:57:10|15743.5|15739.5|15744.1|15740.1|15744.1|15740.1|15743.4|15739.4|900
1623135440000|2021-06-08 06:57:20|15744|15740|15744|15740|15744.1|15740.1|15744|15740|450
1623135450000|2021-06-08 06:57:30|15743.9|15739.9|15744|15740|15744|15740|15743.8|15739.8|75
1623135460000|2021-06-08 06:57:40|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|75
1623135470000|2021-06-08 06:57:50|15744.2|15740.2|15743.8|15739.8|15744.2|15740.2|15743.7|15739.7|300
1623135480000|2021-06-08 06:58:00|15743.7|15739.7|15743.8|15739.8|15743.8|15739.8|15743.7|15739.7|150
1623135490000|2021-06-08 06:58:10|15743.9|15739.9|15743.6|15739.6|15743.9|15739.9|15743.6|15739.6|225
1623135500000|2021-06-08 06:58:20|15743.7|15739.7|15743.4|15739.4|15743.7|15739.7|15743.1|15739.1|450
1623135510000|2021-06-08 06:58:30|15743.3|15739.3|15742.9|15738.9|15743.3|15739.3|15742.9|15738.9|150
1623135520000|2021-06-08 06:58:40|15743.1|15739.1|15743.8|15739.8|15743.8|15739.8|15742.8|15738.8|375
1623135530000|2021-06-08 06:58:50|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.4|15739.4|975
1623135540000|2021-06-08 06:59:00|15744|15740|15744.9|15740.9|15744.9|15740.9|15744|15740|825
1623135550000|2021-06-08 06:59:10|15744.8|15740.8|15744.9|15740.9|15745.9|15741.9|15744.8|15740.8|1800
1623135560000|2021-06-08 06:59:20|15745.7|15741.7|15744.8|15740.8|15745.7|15741.7|15744.8|15740.8|2325
1623135570000|2021-06-08 06:59:30|15744.6|15740.6|15744.7|15740.7|15744.7|15740.7|15744.6|15740.6|450
1623135580000|2021-06-08 06:59:40|15745.6|15741.6|15745.7|15741.7|15746.5|15742.5|15745.6|15741.6|1500
1623135590000|2021-06-08 06:59:50|15745.5|15741.5|15745.2|15741.2|15745.5|15741.5|15744.6|15740.6|900
1623135600000|2021-06-08 07:00:00|15744.9|15740.9|15744.8|15740.8|15745.1|15741.1|15744.8|15740.8|225
1623135610000|2021-06-08 07:00:10|15744.9|15740.9|15743.5|15739.5|15745.5|15741.5|15743.5|15739.5|2700
1623135620000|2021-06-08 07:00:20|15744.1|15740.1|15743.9|15739.9|15744.3|15740.3|15743.9|15739.9|2100
1623135630000|2021-06-08 07:00:30|15744.1|15740.1|15744.5|15740.5|15744.8|15740.8|15744.1|15740.1|1050
1623135640000|2021-06-08 07:00:40|15744.6|15740.6|15745.5|15741.5|15745.5|15741.5|15744.5|15740.5|1425
1623135650000|2021-06-08 07:00:50|15745.3|15741.3|15745.2|15741.2|15745.3|15741.3|15745.2|15741.2|375
1623135660000|2021-06-08 07:01:00|15744.9|15740.9|15743.3|15739.3|15745.1|15741.1|15743.1|15739.1|525
1623135670000|2021-06-08 07:01:10|15743.1|15739.1|15743|15739|15743.1|15739.1|15742.9|15738.9|300
1623135680000|2021-06-08 07:01:20|15742.9|15738.9|15743|15739|15743|15739|15742.9|15738.9|225
1623135690000|2021-06-08 07:01:30|15742.8|15738.8|15744.1|15740.1|15744.1|15740.1|15742.8|15738.8|825
1623135700000|2021-06-08 07:01:40|15744.2|15740.2|15744.1|15740.1|15744.2|15740.2|15744.1|15740.1|0
1623135710000|2021-06-08 07:01:50|15744.2|15740.2|15743.3|15739.3|15744.6|15740.6|15743.3|15739.3|450
1623135720000|2021-06-08 07:02:00|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.6|15740.6|975
1623135730000|2021-06-08 07:02:10|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|75
1623135740000|2021-06-08 07:02:20|15746.2|15742.2|15746.4|15742.4|15746.7|15742.7|15746.2|15742.2|975
1623135750000|2021-06-08 07:02:30|15746.8|15742.8|15746.8|15742.8|15746.9|15742.9|15746.8|15742.8|300
1623135760000|2021-06-08 07:02:40|15747.2|15743.2|15744.8|15740.8|15747.2|15743.2|15744.7|15740.7|1500
1623135770000|2021-06-08 07:02:50|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|300
1623135780000|2021-06-08 07:03:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|75
1623135790000|2021-06-08 07:03:10|15745.4|15741.4|15744.3|15740.3|15745.4|15741.4|15744.1|15740.1|600
1623135800000|2021-06-08 07:03:20|15743.9|15739.9|15744.3|15740.3|15744.3|15740.3|15743.7|15739.7|150
1623135810000|2021-06-08 07:03:30|15744.8|15740.8|15743.3|15739.3|15745|15741|15743.3|15739.3|1050
1623135820000|2021-06-08 07:03:40|15743.4|15739.4|15742.4|15738.4|15743.4|15739.4|15742.4|15738.4|225
1623135830000|2021-06-08 07:03:50|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|600
1623135840000|2021-06-08 07:04:00|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|525
1623135850000|2021-06-08 07:04:10|15741.7|15737.7|15741.9|15737.9|15742|15738|15741.5|15737.5|525
1623135860000|2021-06-08 07:04:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|75
1623135870000|2021-06-08 07:04:30|15742.2|15738.2|15742.1|15738.1|15742.2|15738.2|15742.1|15738.1|675
1623135880000|2021-06-08 07:04:40|15742.2|15738.2|15742.1|15738.1|15742.2|15738.2|15742.1|15738.1|150
1623135890000|2021-06-08 07:04:50|15741.6|15737.6|15741.6|15737.6|15741.7|15737.7|15741.6|15737.6|150
1623135900000|2021-06-08 07:05:00|15741.7|15737.7|15741.6|15737.6|15741.8|15737.8|15741.6|15737.6|900
1623135910000|2021-06-08 07:05:10|15741.7|15737.7|15741.8|15737.8|15741.8|15737.8|15741.7|15737.7|225
1623135920000|2021-06-08 07:05:20|15741.9|15737.9|15742.8|15738.8|15742.8|15738.8|15741.9|15737.9|1350
1623135930000|2021-06-08 07:05:30|15744|15740|15744.4|15740.4|15744.4|15740.4|15743.6|15739.6|150
1623135940000|2021-06-08 07:05:40|15744.3|15740.3|15743.6|15739.6|15744.3|15740.3|15743.6|15739.6|300
1623135950000|2021-06-08 07:05:50|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.6|15738.6|75
1623135960000|2021-06-08 07:06:00|15742.9|15738.9|15743.9|15739.9|15743.9|15739.9|15742.7|15738.7|375
1623135970000|2021-06-08 07:06:10|15743.7|15739.7|15743.8|15739.8|15743.8|15739.8|15743.6|15739.6|150
1623135980000|2021-06-08 07:06:20|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|0
1623135990000|2021-06-08 07:06:30|||||||||75
1623136000000|2021-06-08 07:06:40|15743.8|15739.8|15743.5|15739.5|15744.7|15740.7|15743.5|15739.5|300
1623136010000|2021-06-08 07:06:50|15744.2|15740.2|15743.2|15739.2|15744.4|15740.4|15743.2|15739.2|825
1623136020000|2021-06-08 07:07:00|15743.4|15739.4|15743.1|15739.1|15743.4|15739.4|15743.1|15739.1|450
1623136030000|2021-06-08 07:07:10|15742.8|15738.8|15742.7|15738.7|15742.8|15738.8|15742.7|15738.7|300
1623136040000|2021-06-08 07:07:20|15743|15739|15743.3|15739.3|15743.5|15739.5|15743|15739|75
1623136050000|2021-06-08 07:07:30|15743.2|15739.2|15743.5|15739.5|15743.5|15739.5|15743.2|15739.2|150
1623136060000|2021-06-08 07:07:40|15742.9|15738.9|15742.7|15738.7|15742.9|15738.9|15742.7|15738.7|75
1623136070000|2021-06-08 07:07:50|15742.6|15738.6|15744.8|15740.8|15744.8|15740.8|15742.6|15738.6|1650
1623136080000|2021-06-08 07:08:00|15744.7|15740.7|15744.7|15740.7|15744.9|15740.9|15744.7|15740.7|2175
1623136090000|2021-06-08 07:08:10|15744.6|15740.6|15744.7|15740.7|15744.8|15740.8|15744.6|15740.6|300
1623136100000|2021-06-08 07:08:20|15743.6|15739.6|15744|15740|15744.1|15740.1|15743.6|15739.6|150
1623136110000|2021-06-08 07:08:30|15743.8|15739.8|15743.6|15739.6|15743.8|15739.8|15743.6|15739.6|75
1623136120000|2021-06-08 07:08:40|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|75
1623136130000|2021-06-08 07:08:50|15743.8|15739.8|15744.1|15740.1|15744.1|15740.1|15743.8|15739.8|225
1623136140000|2021-06-08 07:09:00|15745.1|15741.1|15745.6|15741.6|15745.6|15741.6|15745|15741|3000
1623136150000|2021-06-08 07:09:10|15746|15742|15747|15743|15747|15743|15745.1|15741.1|1275
1623136160000|2021-06-08 07:09:20|15746.9|15742.9|15745.6|15741.6|15747|15743|15745.5|15741.5|675
1623136170000|2021-06-08 07:09:30|15746.5|15742.5|15747.2|15743.2|15747.2|15743.2|15746.5|15742.5|525
1623136180000|2021-06-08 07:09:40|15747.4|15743.4|15747.1|15743.1|15747.8|15743.8|15747.1|15743.1|2325
1623136190000|2021-06-08 07:09:50|15747.2|15743.2|15748.1|15744.1|15748.1|15744.1|15747.1|15743.1|1575
1623136200000|2021-06-08 07:10:00|15748.3|15744.3|15747.7|15743.7|15748.3|15744.3|15747.7|15743.7|2175
1623136210000|2021-06-08 07:10:10|15747.8|15743.8|15748.1|15744.1|15748.3|15744.3|15747.8|15743.8|825
1623136220000|2021-06-08 07:10:20|15748.5|15744.5|15747.7|15743.7|15748.7|15744.7|15747.7|15743.7|900
1623136230000|2021-06-08 07:10:30|15747.6|15743.6|15749.1|15745.1|15749.1|15745.1|15747.4|15743.4|1500
1623136240000|2021-06-08 07:10:40|15749.3|15745.3|15749.7|15745.7|15749.8|15745.8|15749|15745|3675
1623136250000|2021-06-08 07:10:50|15749.8|15745.8|15748.4|15744.4|15749.9|15745.9|15748.4|15744.4|1425
1623136260000|2021-06-08 07:11:00|15748.6|15744.6|15748.8|15744.8|15748.8|15744.8|15748.6|15744.6|600
1623136270000|2021-06-08 07:11:10|15748.7|15744.7|15749.1|15745.1|15749.5|15745.5|15748.7|15744.7|1725
1623136280000|2021-06-08 07:11:20|15749.4|15745.4|15748.8|15744.8|15749.4|15745.4|15748.7|15744.7|450
1623136290000|2021-06-08 07:11:30|15748.7|15744.7|15749.3|15745.3|15749.3|15745.3|15748.7|15744.7|675
1623136300000|2021-06-08 07:11:40|15749.4|15745.4|15749.9|15745.9|15749.9|15745.9|15749.2|15745.2|525
1623136310000|2021-06-08 07:11:50|15749.7|15745.7|15749.4|15745.4|15749.8|15745.8|15749.3|15745.3|1200
1623136320000|2021-06-08 07:12:00|15749.1|15745.1|15749.2|15745.2|15749.2|15745.2|15749.1|15745.1|0
1623136330000|2021-06-08 07:12:10|15749.6|15745.6|15748.3|15744.3|15749.6|15745.6|15748.1|15744.1|1725
1623136340000|2021-06-08 07:12:20|15748.1|15744.1|15747.9|15743.9|15748.1|15744.1|15747.9|15743.9|150
1623136350000|2021-06-08 07:12:30|15748|15744|15748.8|15744.8|15748.8|15744.8|15748|15744|300
1623136360000|2021-06-08 07:12:40|15748.9|15744.9|15749.2|15745.2|15749.4|15745.4|15748.9|15744.9|675
1623136370000|2021-06-08 07:12:50|15750.5|15746.5|15749.8|15745.8|15750.6|15746.6|15749.8|15745.8|3525
1623136380000|2021-06-08 07:13:00|15750.1|15746.1|15751|15747|15751|15747|15750.1|15746.1|450
1623136390000|2021-06-08 07:13:10|15749.6|15745.6|15750.1|15746.1|15750.4|15746.4|15749.3|15745.3|1125
1623136400000|2021-06-08 07:13:20|15749.9|15745.9|15749.9|15745.9|15750|15746|15749.9|15745.9|975
1623136410000|2021-06-08 07:13:30|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|600
1623136420000|2021-06-08 07:13:40|15749|15745|15748.6|15744.6|15749|15745|15748.6|15744.6|525
1623136430000|2021-06-08 07:13:50|15748.3|15744.3|15748.4|15744.4|15748.4|15744.4|15748|15744|900
1623136440000|2021-06-08 07:14:00|15748.5|15744.5|15748.5|15744.5|15748.5|15744.5|15748.4|15744.4|375
1623136450000|2021-06-08 07:14:10|15749.7|15745.7|15749|15745|15749.7|15745.7|15749|15745|300
1623136460000|2021-06-08 07:14:20|15749.2|15745.2|15748.2|15744.2|15749.2|15745.2|15747.9|15743.9|375
1623136470000|2021-06-08 07:14:30|15748.3|15744.3|15748.3|15744.3|15748.4|15744.4|15748.3|15744.3|150
1623136480000|2021-06-08 07:14:40|15749.2|15745.2|15749.6|15745.6|15749.6|15745.6|15749.2|15745.2|450
1623136490000|2021-06-08 07:14:50|15749.5|15745.5|15750.5|15746.5|15750.5|15746.5|15749.5|15745.5|675
1623136500000|2021-06-08 07:15:00|15750|15746|15749|15745|15750|15746|15749|15745|2325
1623136510000|2021-06-08 07:15:10|15749.4|15745.4|15748|15744|15749.4|15745.4|15748|15744|600
1623136520000|2021-06-08 07:15:20|15748.1|15744.1|15748.7|15744.7|15748.8|15744.8|15748.1|15744.1|75
1623136530000|2021-06-08 07:15:30|15747.7|15743.7|15748|15744|15748|15744|15747.7|15743.7|375
1623136540000|2021-06-08 07:15:40|15747.6|15743.6|15747.4|15743.4|15747.6|15743.6|15747.3|15743.3|450
1623136550000|2021-06-08 07:15:50|15747.5|15743.5|15747.7|15743.7|15747.7|15743.7|15747.5|15743.5|225
1623136560000|2021-06-08 07:16:00|15747.6|15743.6|15748.1|15744.1|15748.5|15744.5|15747.6|15743.6|2325
1623136570000|2021-06-08 07:16:10|15747.9|15743.9|15748.1|15744.1|15748.1|15744.1|15747.9|15743.9|450
1623136580000|2021-06-08 07:16:20|15748.2|15744.2|15747.1|15743.1|15748.2|15744.2|15747.1|15743.1|375
1623136590000|2021-06-08 07:16:30|15747|15743|15746.6|15742.6|15747|15743|15746.4|15742.4|450
1623136600000|2021-06-08 07:16:40|15746.7|15742.7|15748.6|15744.6|15748.6|15744.6|15746.7|15742.7|375
1623136610000|2021-06-08 07:16:50|15748.8|15744.8|15749.5|15745.5|15749.5|15745.5|15748.8|15744.8|600
1623136620000|2021-06-08 07:17:00|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|150
1623136630000|2021-06-08 07:17:10|15749.7|15745.7|15750.1|15746.1|15750.1|15746.1|15749.7|15745.7|450
1623136640000|2021-06-08 07:17:20|15749.9|15745.9|15750.7|15746.7|15750.7|15746.7|15749.8|15745.8|525
1623136650000|2021-06-08 07:17:30|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.7|15746.7|150
1623136660000|2021-06-08 07:17:40|15752.2|15748.2|15753.2|15749.2|15753.5|15749.5|15752.1|15748.1|7275
1623136670000|2021-06-08 07:17:50|15752.9|15748.9|15752.7|15748.7|15753.3|15749.3|15752.7|15748.7|5475
1623136680000|2021-06-08 07:18:00|15752.6|15748.6|15752|15748|15753.5|15749.5|15752|15748|2550
1623136690000|2021-06-08 07:18:10|15751.6|15747.6|15751.4|15747.4|15752|15748|15751.4|15747.4|450
1623136700000|2021-06-08 07:18:20|15750.8|15746.8|15750.6|15746.6|15750.8|15746.8|15750.6|15746.6|225
1623136710000|2021-06-08 07:18:30|15749.3|15745.3|15748.3|15744.3|15749.5|15745.5|15748.3|15744.3|975
1623136720000|2021-06-08 07:18:40|15749.2|15745.2|15749.7|15745.7|15749.7|15745.7|15749.1|15745.1|900
1623136730000|2021-06-08 07:18:50|15749.3|15745.3|15749.8|15745.8|15749.8|15745.8|15749.3|15745.3|150
1623136740000|2021-06-08 07:19:00|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|75
1623136750000|2021-06-08 07:19:10|15750.3|15746.3|15749.6|15745.6|15750.3|15746.3|15749.6|15745.6|675
1623136760000|2021-06-08 07:19:20|15749.5|15745.5|15749.6|15745.6|15749.6|15745.6|15749.5|15745.5|225
1623136770000|2021-06-08 07:19:30|15749.7|15745.7|15750.7|15746.7|15751.2|15747.2|15749.7|15745.7|450
1623136780000|2021-06-08 07:19:40|15750.2|15746.2|15750.6|15746.6|15750.7|15746.7|15750.2|15746.2|375
1623136790000|2021-06-08 07:19:50|15750.5|15746.5|15750.6|15746.6|15750.6|15746.6|15750.5|15746.5|1050
1623136800000|2021-06-08 07:20:00|15750.5|15746.5|15750.5|15746.5|15750.6|15746.6|15750.5|15746.5|150
1623136810000|2021-06-08 07:20:10|15750.6|15746.6|15750.5|15746.5|15750.6|15746.6|15750.3|15746.3|75
1623136820000|2021-06-08 07:20:20|15750.6|15746.6|15750.8|15746.8|15750.8|15746.8|15750.6|15746.6|300
1623136830000|2021-06-08 07:20:30|15750.7|15746.7|15751.7|15747.7|15751.7|15747.7|15750.7|15746.7|600
1623136840000|2021-06-08 07:20:40|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|600
1623136850000|2021-06-08 07:20:50|15751.7|15747.7|15750.6|15746.6|15751.7|15747.7|15750.6|15746.6|525
1623136860000|2021-06-08 07:21:00|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|600
1623136870000|2021-06-08 07:21:10|15749.8|15745.8|15749.8|15745.8|15749.9|15745.9|15749.4|15745.4|225
1623136880000|2021-06-08 07:21:20|15749.3|15745.3|15749.1|15745.1|15749.3|15745.3|15749|15745|525
1623136890000|2021-06-08 07:21:30|15749|15745|15750.8|15746.8|15750.8|15746.8|15749|15745|975
1623136900000|2021-06-08 07:21:40|15750.6|15746.6|15750.7|15746.7|15750.7|15746.7|15750.6|15746.6|150
1623136910000|2021-06-08 07:21:50|15751|15747|15751.5|15747.5|15751.7|15747.7|15751|15747|675
1623136920000|2021-06-08 07:22:00|15751.9|15747.9|15752.5|15748.5|15752.8|15748.8|15751.9|15747.9|1125
1623136930000|2021-06-08 07:22:10|15752.6|15748.6|15752.3|15748.3|15752.8|15748.8|15752.3|15748.3|450
1623136940000|2021-06-08 07:22:20|15751.9|15747.9|15752.1|15748.1|15752.1|15748.1|15751.8|15747.8|300
1623136950000|2021-06-08 07:22:30|15751.8|15747.8|15751.2|15747.2|15752.6|15748.6|15751.2|15747.2|375
1623136960000|2021-06-08 07:22:40|15751.5|15747.5|15751.1|15747.1|15751.8|15747.8|15751.1|15747.1|75
1623136970000|2021-06-08 07:22:50|15750.9|15746.9|15750.7|15746.7|15750.9|15746.9|15750.7|15746.7|225
1623136980000|2021-06-08 07:23:00|15750.2|15746.2|15750.3|15746.3|15750.7|15746.7|15750.1|15746.1|1350
1623136990000|2021-06-08 07:23:10|15750.4|15746.4|15749.7|15745.7|15750.8|15746.8|15749.7|15745.7|2250
1623137000000|2021-06-08 07:23:20|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|225
1623137010000|2021-06-08 07:23:30|15749.2|15745.2|15749.2|15745.2|15749.4|15745.4|15749.2|15745.2|150
1623137020000|2021-06-08 07:23:40|15749.1|15745.1|15751.3|15747.3|15751.3|15747.3|15749.1|15745.1|825
1623137030000|2021-06-08 07:23:50|15751.8|15747.8|15750.9|15746.9|15751.8|15747.8|15750.9|15746.9|225
1623137040000|2021-06-08 07:24:00|15750.5|15746.5|15750.7|15746.7|15750.8|15746.8|15750.5|15746.5|375
1623137050000|2021-06-08 07:24:10|15750.5|15746.5|15750.6|15746.6|15750.9|15746.9|15750.5|15746.5|75
1623137060000|2021-06-08 07:24:20|15750.4|15746.4|15749.6|15745.6|15750.4|15746.4|15749.6|15745.6|75
1623137070000|2021-06-08 07:24:30|15749.8|15745.8|15749|15745|15749.8|15745.8|15748.8|15744.8|900
1623137080000|2021-06-08 07:24:40|15748.5|15744.5|15747.5|15743.5|15748.5|15744.5|15747.5|15743.5|600
1623137090000|2021-06-08 07:24:50|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|150
1623137100000|2021-06-08 07:25:00|||||||||450
1623137110000|2021-06-08 07:25:10|15747.3|15743.3|15746.8|15742.8|15747.3|15743.3|15746.8|15742.8|150
1623137120000|2021-06-08 07:25:20|15746.7|15742.7|15746.2|15742.2|15746.7|15742.7|15746.2|15742.2|300
1623137130000|2021-06-08 07:25:30|15745.9|15741.9|15745.6|15741.6|15745.9|15741.9|15745.6|15741.6|600
1623137140000|2021-06-08 07:25:40|15744.9|15740.9|15746.1|15742.1|15746.1|15742.1|15744.9|15740.9|1275
1623137150000|2021-06-08 07:25:50|15746.7|15742.7|15746.7|15742.7|15746.8|15742.8|15746.6|15742.6|300
1623137160000|2021-06-08 07:26:00|15746.6|15742.6|15745.8|15741.8|15746.7|15742.7|15745.8|15741.8|450
1623137170000|2021-06-08 07:26:10|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|75
1623137180000|2021-06-08 07:26:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|150
1623137190000|2021-06-08 07:26:30|||||||||75
1623137200000|2021-06-08 07:26:40|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|375
1623137210000|2021-06-08 07:26:50|15745.8|15741.8|15745.5|15741.5|15745.8|15741.8|15745.5|15741.5|375
1623137220000|2021-06-08 07:27:00|15745.6|15741.6|15746.4|15742.4|15746.5|15742.5|15745.6|15741.6|525
1623137230000|2021-06-08 07:27:10|15746.5|15742.5|15745.9|15741.9|15746.7|15742.7|15745.9|15741.9|1275
1623137240000|2021-06-08 07:27:20|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|675
1623137250000|2021-06-08 07:27:30|15745|15741|15745.2|15741.2|15745.2|15741.2|15744.9|15740.9|300
1623137260000|2021-06-08 07:27:40|15745.5|15741.5|15745.3|15741.3|15745.5|15741.5|15745.3|15741.3|525
1623137270000|2021-06-08 07:27:50|||||||||225
1623137280000|2021-06-08 07:28:00|15745|15741|15745|15741|15745|15741|15744.8|15740.8|750
1623137290000|2021-06-08 07:28:10|||||||||150
1623137300000|2021-06-08 07:28:20|15745.2|15741.2|15746.7|15742.7|15746.7|15742.7|15745.2|15741.2|1575
1623137310000|2021-06-08 07:28:30|15746|15742|15746|15742|15746|15742|15746|15742|225
1623137320000|2021-06-08 07:28:40|15745.3|15741.3|15746.7|15742.7|15746.7|15742.7|15745.3|15741.3|1350
1623137330000|2021-06-08 07:28:50|15746.4|15742.4|15746.6|15742.6|15746.6|15742.6|15746.4|15742.4|225
1623137340000|2021-06-08 07:29:00|15745.8|15741.8|15745.9|15741.9|15745.9|15741.9|15745.8|15741.8|600
1623137350000|2021-06-08 07:29:10|15746.5|15742.5|15746.5|15742.5|15746.5|15742.5|15746.5|15742.5|2700
1623137360000|2021-06-08 07:29:20|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|900
1623137370000|2021-06-08 07:29:30|15746.2|15742.2|15746.7|15742.7|15746.7|15742.7|15746.2|15742.2|225
1623137380000|2021-06-08 07:29:40|15746.8|15742.8|15746.9|15742.9|15746.9|15742.9|15746.8|15742.8|300
1623137390000|2021-06-08 07:29:50|||||||||225
1623137400000|2021-06-08 07:30:00|15747.4|15743.4|15748.8|15744.8|15748.8|15744.8|15747.4|15743.4|675
1623137410000|2021-06-08 07:30:10|15748.7|15744.7|15748.1|15744.1|15748.7|15744.7|15748.1|15744.1|675
1623137420000|2021-06-08 07:30:20|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|0
1623137430000|2021-06-08 07:30:30|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|75
1623137440000|2021-06-08 07:30:40|15747.9|15743.9|15748.4|15744.4|15748.7|15744.7|15747.9|15743.9|900
1623137450000|2021-06-08 07:30:50|15748.5|15744.5|15748.6|15744.6|15748.6|15744.6|15748.4|15744.4|375
1623137460000|2021-06-08 07:31:00|15748.5|15744.5|15748.7|15744.7|15748.8|15744.8|15748.5|15744.5|375
1623137470000|2021-06-08 07:31:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|300
1623137480000|2021-06-08 07:31:20|15749.5|15745.5|15749.8|15745.8|15749.8|15745.8|15749.5|15745.5|75
1623137490000|2021-06-08 07:31:30|15749.9|15745.9|15749.7|15745.7|15749.9|15745.9|15749.4|15745.4|450
1623137500000|2021-06-08 07:31:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|450
1623137510000|2021-06-08 07:31:50|15749.9|15745.9|15750.8|15746.8|15750.8|15746.8|15749.9|15745.9|450
1623137520000|2021-06-08 07:32:00|15750.3|15746.3|15750.9|15746.9|15750.9|15746.9|15750.3|15746.3|900
1623137530000|2021-06-08 07:32:10|15751|15747|15751|15747|15751|15747|15751|15747|375
1623137540000|2021-06-08 07:32:20|15751.1|15747.1|15750.9|15746.9|15751.1|15747.1|15750.9|15746.9|225
1623137550000|2021-06-08 07:32:30|15751.1|15747.1|15751|15747|15751.3|15747.3|15751|15747|300
1623137560000|2021-06-08 07:32:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|75
1623137570000|2021-06-08 07:32:50|15750.8|15746.8|15750.7|15746.7|15750.8|15746.8|15750.7|15746.7|150
1623137580000|2021-06-08 07:33:00|15750.9|15746.9|15751.4|15747.4|15751.4|15747.4|15750.9|15746.9|75
1623137590000|2021-06-08 07:33:10|15751.5|15747.5|15752.1|15748.1|15752.1|15748.1|15751.5|15747.5|150
1623137600000|2021-06-08 07:33:20|15752.3|15748.3|15754.8|15750.8|15754.8|15750.8|15751.9|15747.9|3375
1623137610000|2021-06-08 07:33:30|15754.5|15750.5|15755.4|15751.4|15755.4|15751.4|15754.5|15750.5|3975
1623137620000|2021-06-08 07:33:40|15755.3|15751.3|15754.9|15750.9|15755.3|15751.3|15754.4|15750.4|5025
1623137630000|2021-06-08 07:33:50|15756.2|15752.2|15755.5|15751.5|15756.2|15752.2|15755.3|15751.3|4875
1623137640000|2021-06-08 07:34:00|15755.7|15751.7|15755.8|15751.8|15755.8|15751.8|15755.4|15751.4|900
1623137650000|2021-06-08 07:34:10|||||||||300
1623137660000|2021-06-08 07:34:20|15755.7|15751.7|15755.8|15751.8|15755.8|15751.8|15755.5|15751.5|1575
1623137670000|2021-06-08 07:34:30|15756.7|15752.7|15757.5|15753.5|15757.5|15753.5|15756.4|15752.4|3075
1623137680000|2021-06-08 07:34:40|15757.9|15753.9|15757.3|15753.3|15757.9|15753.9|15757.3|15753.3|2625
1623137690000|2021-06-08 07:34:50|15757.2|15753.2|15757.6|15753.6|15757.6|15753.6|15757.2|15753.2|900
1623137700000|2021-06-08 07:35:00|15757.4|15753.4|15757.3|15753.3|15757.4|15753.4|15757.3|15753.3|1125
1623137710000|2021-06-08 07:35:10|15757.2|15753.2|15756|15752|15757.2|15753.2|15756|15752|1275
1623137720000|2021-06-08 07:35:20|15755.5|15751.5|15756.6|15752.6|15756.6|15752.6|15755.3|15751.3|675
1623137730000|2021-06-08 07:35:30|15756.3|15752.3|15756.4|15752.4|15756.4|15752.4|15756|15752|450
1623137740000|2021-06-08 07:35:40|15756.2|15752.2|15756.3|15752.3|15756.4|15752.4|15756.2|15752.2|675
1623137750000|2021-06-08 07:35:50|15756.2|15752.2|15755.7|15751.7|15756.3|15752.3|15755.7|15751.7|3450
1623137760000|2021-06-08 07:36:00|15756.1|15752.1|15755.2|15751.2|15756.1|15752.1|15755.2|15751.2|675
1623137770000|2021-06-08 07:36:10|15754.9|15750.9|15755.2|15751.2|15755.2|15751.2|15754.9|15750.9|525
1623137780000|2021-06-08 07:36:20|15754.8|15750.8|15754.7|15750.7|15755.7|15751.7|15754.7|15750.7|600
1623137790000|2021-06-08 07:36:30|15754.6|15750.6|15755.2|15751.2|15755.2|15751.2|15754.6|15750.6|675
1623137800000|2021-06-08 07:36:40|15754.9|15750.9|15754.7|15750.7|15755.2|15751.2|15754.7|15750.7|225
1623137810000|2021-06-08 07:36:50|15755|15751|15755.1|15751.1|15755.6|15751.6|15755|15751|150
1623137820000|2021-06-08 07:37:00|15755|15751|15755.8|15751.8|15755.8|15751.8|15755|15751|75
1623137830000|2021-06-08 07:37:10|15755.9|15751.9|15756|15752|15756|15752|15755.9|15751.9|75
1623137840000|2021-06-08 07:37:20|15755.8|15751.8|15755.8|15751.8|15756|15752|15755.8|15751.8|225
1623137850000|2021-06-08 07:37:30|15756.1|15752.1|15755.5|15751.5|15756.1|15752.1|15755.4|15751.4|375
1623137860000|2021-06-08 07:37:40|15754.9|15750.9|15755.9|15751.9|15755.9|15751.9|15754.9|15750.9|1050
1623137870000|2021-06-08 07:37:50|15756.4|15752.4|15756.6|15752.6|15756.6|15752.6|15756.4|15752.4|450
1623137880000|2021-06-08 07:38:00|15756.8|15752.8|15756.9|15752.9|15756.9|15752.9|15756.7|15752.7|300
1623137890000|2021-06-08 07:38:10|15758.4|15754.4|15759.7|15755.7|15759.7|15755.7|15758.4|15754.4|4425
1623137900000|2021-06-08 07:38:20|15759.1|15755.1|15759.6|15755.6|15759.6|15755.6|15759|15755|750
1623137910000|2021-06-08 07:38:30|15758.7|15754.7|15758.9|15754.9|15760|15756|15758.7|15754.7|900
1623137920000|2021-06-08 07:38:40|15759.8|15755.8|15759.3|15755.3|15760|15756|15759.3|15755.3|1125
1623137930000|2021-06-08 07:38:50|15759.9|15755.9|15759|15755|15759.9|15755.9|15759|15755|1275
1623137940000|2021-06-08 07:39:00|15759.2|15755.2|15758.4|15754.4|15759.5|15755.5|15758.4|15754.4|1050
1623137950000|2021-06-08 07:39:10|15757.8|15753.8|15760.6|15756.6|15760.6|15756.6|15757.8|15753.8|9450
1623137960000|2021-06-08 07:39:20|15760.4|15756.4|15760.1|15756.1|15760.4|15756.4|15757.3|15753.3|11025
1623137970000|2021-06-08 07:39:30|15759.9|15755.9|15759.4|15755.4|15759.9|15755.9|15759.1|15755.1|7050
1623137980000|2021-06-08 07:39:40|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|2925
1623137990000|2021-06-08 07:39:50|15758.4|15754.4|15759.5|15755.5|15759.6|15755.6|15757.4|15753.4|1500
1623138000000|2021-06-08 07:40:00|15759.9|15755.9|15760.7|15756.7|15761.8|15757.8|15759.9|15755.9|5775
1623138010000|2021-06-08 07:40:10|15760.9|15756.9|15761.6|15757.6|15761.6|15757.6|15760.9|15756.9|8700
1623138020000|2021-06-08 07:40:20|15760.9|15756.9|15762|15758|15762.1|15758.1|15760.9|15756.9|2325
1623138030000|2021-06-08 07:40:30|15761.4|15757.4|15760.4|15756.4|15761.6|15757.6|15760.4|15756.4|1875
1623138040000|2021-06-08 07:40:40|15759.8|15755.8|15758.4|15754.4|15759.8|15755.8|15758.4|15754.4|1575
1623138050000|2021-06-08 07:40:50|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15756.9|15752.9|300
1623138060000|2021-06-08 07:41:00|15756.5|15752.5|15756.1|15752.1|15756.5|15752.5|15756.1|15752.1|450
1623138070000|2021-06-08 07:41:10|15756.2|15752.2|15756.7|15752.7|15756.8|15752.8|15756.2|15752.2|525
1623138080000|2021-06-08 07:41:20|15756.6|15752.6|15756.8|15752.8|15756.8|15752.8|15756.4|15752.4|825
1623138090000|2021-06-08 07:41:30|15756.2|15752.2|15754.8|15750.8|15756.2|15752.2|15754.6|15750.6|1650
1623138100000|2021-06-08 07:41:40|15754.5|15750.5|15755.3|15751.3|15755.3|15751.3|15754.3|15750.3|1800
1623138110000|2021-06-08 07:41:50|15755.4|15751.4|15756.2|15752.2|15756.2|15752.2|15755.4|15751.4|825
1623138120000|2021-06-08 07:42:00|15756.3|15752.3|15756.2|15752.2|15756.3|15752.3|15755.9|15751.9|525
1623138130000|2021-06-08 07:42:10|15755.5|15751.5|15755.4|15751.4|15755.5|15751.5|15755.4|15751.4|300
1623138140000|2021-06-08 07:42:20|15754.5|15750.5|15754.2|15750.2|15754.5|15750.5|15753.6|15749.6|1425
1623138150000|2021-06-08 07:42:30|15754.6|15750.6|15753.7|15749.7|15754.7|15750.7|15753.7|15749.7|600
1623138160000|2021-06-08 07:42:40|15753.4|15749.4|15754.9|15750.9|15754.9|15750.9|15753.4|15749.4|975
1623138170000|2021-06-08 07:42:50|15755|15751|15754.8|15750.8|15755|15751|15754.8|15750.8|75
1623138180000|2021-06-08 07:43:00|15754.9|15750.9|15755.8|15751.8|15755.8|15751.8|15754.8|15750.8|525
1623138190000|2021-06-08 07:43:10|15755.9|15751.9|15755.8|15751.8|15755.9|15751.9|15755.8|15751.8|225
1623138200000|2021-06-08 07:43:20|15755.4|15751.4|15754.9|15750.9|15755.4|15751.4|15754.8|15750.8|675
1623138210000|2021-06-08 07:43:30|15753.9|15749.9|15754.6|15750.6|15754.9|15750.9|15753.9|15749.9|375
1623138220000|2021-06-08 07:43:40|15754.7|15750.7|15752.7|15748.7|15754.7|15750.7|15752.7|15748.7|600
1623138230000|2021-06-08 07:43:50|15752.5|15748.5|15752.7|15748.7|15752.8|15748.8|15752.5|15748.5|75
1623138240000|2021-06-08 07:44:00|15751.9|15747.9|15750.1|15746.1|15751.9|15747.9|15750.1|15746.1|1350
1623138250000|2021-06-08 07:44:10|15750.5|15746.5|15750.6|15746.6|15750.8|15746.8|15750.3|15746.3|1350
1623138260000|2021-06-08 07:44:20|15750.8|15746.8|15751.1|15747.1|15751.1|15747.1|15750.4|15746.4|1425
1623138270000|2021-06-08 07:44:30|15751.3|15747.3|15751|15747|15751.3|15747.3|15751|15747|450
1623138280000|2021-06-08 07:44:40|15751.1|15747.1|15751.4|15747.4|15751.4|15747.4|15751.1|15747.1|675
1623138290000|2021-06-08 07:44:50|15751.7|15747.7|15751.1|15747.1|15751.7|15747.7|15751.1|15747.1|225
1623138300000|2021-06-08 07:45:00|15751|15747|15749.5|15745.5|15751|15747|15749.5|15745.5|1200
1623138310000|2021-06-08 07:45:10|15750|15746|15750|15746|15750|15746|15749.8|15745.8|750
1623138320000|2021-06-08 07:45:20|||||||||600
1623138330000|2021-06-08 07:45:30|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|150
1623138340000|2021-06-08 07:45:40|15749.1|15745.1|15750.1|15746.1|15750.1|15746.1|15749.1|15745.1|1350
1623138350000|2021-06-08 07:45:50|15750.2|15746.2|15749.9|15745.9|15750.2|15746.2|15749.9|15745.9|450
1623138360000|2021-06-08 07:46:00|15750|15746|15750|15746|15750|15746|15750|15746|300
1623138370000|2021-06-08 07:46:10|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|225
1623138380000|2021-06-08 07:46:20|15749.1|15745.1|15749.9|15745.9|15749.9|15745.9|15749|15745|600
1623138390000|2021-06-08 07:46:30|15750|15746|15751.6|15747.6|15751.6|15747.6|15750|15746|675
1623138400000|2021-06-08 07:46:40|15752.1|15748.1|15753.9|15749.9|15753.9|15749.9|15752.1|15748.1|675
1623138410000|2021-06-08 07:46:50|15753.8|15749.8|15752.9|15748.9|15754|15750|15752.9|15748.9|525
1623138420000|2021-06-08 07:47:00|15753.1|15749.1|15755|15751|15755.2|15751.2|15753.1|15749.1|1200
1623138430000|2021-06-08 07:47:10|15754.8|15750.8|15754.9|15750.9|15754.9|15750.9|15754.8|15750.8|0
1623138440000|2021-06-08 07:47:20|15755.2|15751.2|15756|15752|15756.1|15752.1|15755.2|15751.2|3675
1623138450000|2021-06-08 07:47:30|15756.7|15752.7|15756.4|15752.4|15756.7|15752.7|15756.1|15752.1|375
1623138460000|2021-06-08 07:47:40|15756.1|15752.1|15756.6|15752.6|15756.6|15752.6|15756.1|15752.1|525
1623138470000|2021-06-08 07:47:50|15756.5|15752.5|15756.3|15752.3|15756.5|15752.5|15756.3|15752.3|150
1623138480000|2021-06-08 07:48:00|15756.5|15752.5|15757.2|15753.2|15757.2|15753.2|15756.5|15752.5|150
1623138490000|2021-06-08 07:48:10|15757.7|15753.7|15756.8|15752.8|15757.9|15753.9|15756.8|15752.8|1350
1623138500000|2021-06-08 07:48:20|15756.9|15752.9|15757|15753|15757.7|15753.7|15756.7|15752.7|525
1623138510000|2021-06-08 07:48:30|15756.9|15752.9|15757|15753|15757|15753|15756.9|15752.9|2925
1623138520000|2021-06-08 07:48:40|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|675
1623138530000|2021-06-08 07:48:50|15758.2|15754.2|15756.6|15752.6|15758.2|15754.2|15756.6|15752.6|2400
1623138540000|2021-06-08 07:49:00|15755.9|15751.9|15756.8|15752.8|15757|15753|15755.9|15751.9|225
1623138550000|2021-06-08 07:49:10|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.8|15752.8|150
1623138560000|2021-06-08 07:49:20|15756.8|15752.8|15755.9|15751.9|15756.8|15752.8|15755.5|15751.5|525
1623138570000|2021-06-08 07:49:30|15756.4|15752.4|15756.4|15752.4|15756.5|15752.5|15756.2|15752.2|300
1623138580000|2021-06-08 07:49:40|15756.6|15752.6|15756.7|15752.7|15756.7|15752.7|15756.2|15752.2|375
1623138590000|2021-06-08 07:49:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.7|15752.7|1125
1623138600000|2021-06-08 07:50:00|15756.9|15752.9|15756.7|15752.7|15756.9|15752.9|15756.7|15752.7|1125
1623138610000|2021-06-08 07:50:10|15756.6|15752.6|15754.1|15750.1|15756.6|15752.6|15753.7|15749.7|2175
1623138620000|2021-06-08 07:50:20|15754.5|15750.5|15754.7|15750.7|15754.7|15750.7|15754.5|15750.5|300
1623138630000|2021-06-08 07:50:30|15754.1|15750.1|15753.6|15749.6|15754.1|15750.1|15753.5|15749.5|675
1623138640000|2021-06-08 07:50:40|15753.5|15749.5|15751.4|15747.4|15753.5|15749.5|15751.3|15747.3|675
1623138650000|2021-06-08 07:50:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|300
1623138660000|2021-06-08 07:51:00|15752.5|15748.5|15751.2|15747.2|15752.6|15748.6|15751.2|15747.2|750
1623138670000|2021-06-08 07:51:10|15751.3|15747.3|15751.1|15747.1|15751.3|15747.3|15750.9|15746.9|900
1623138680000|2021-06-08 07:51:20|15752.3|15748.3|15753.1|15749.1|15753.1|15749.1|15752.3|15748.3|525
1623138690000|2021-06-08 07:51:30|15752.3|15748.3|15752.1|15748.1|15752.7|15748.7|15752.1|15748.1|1050
1623138700000|2021-06-08 07:51:40|15752.4|15748.4|15753.2|15749.2|15753.2|15749.2|15752.4|15748.4|900
1623138710000|2021-06-08 07:51:50|15753.7|15749.7|15752.9|15748.9|15753.7|15749.7|15752.9|15748.9|900
1623138720000|2021-06-08 07:52:00|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|225
1623138730000|2021-06-08 07:52:10|15754.5|15750.5|15754|15750|15754.8|15750.8|15754|15750|825
1623138740000|2021-06-08 07:52:20|15753.4|15749.4|15753.1|15749.1|15753.5|15749.5|15753.1|15749.1|975
1623138750000|2021-06-08 07:52:30|15753.2|15749.2|15753.5|15749.5|15753.5|15749.5|15752.9|15748.9|0
1623138760000|2021-06-08 07:52:40|15753.6|15749.6|15754.5|15750.5|15754.5|15750.5|15753.6|15749.6|300
1623138770000|2021-06-08 07:52:50|15754.8|15750.8|15754.9|15750.9|15754.9|15750.9|15754.8|15750.8|450
1623138780000|2021-06-08 07:53:00|15754.8|15750.8|15754.5|15750.5|15754.8|15750.8|15754.5|15750.5|75
1623138790000|2021-06-08 07:53:10|15754.8|15750.8|15753.7|15749.7|15754.8|15750.8|15753.5|15749.5|1800
1623138800000|2021-06-08 07:53:20|15753.8|15749.8|15754|15750|15754.4|15750.4|15753.7|15749.7|225
1623138810000|2021-06-08 07:53:30|15753.9|15749.9|15753.1|15749.1|15753.9|15749.9|15753.1|15749.1|225
1623138820000|2021-06-08 07:53:40|15753.6|15749.6|15753.6|15749.6|15753.7|15749.7|15753.2|15749.2|75
1623138830000|2021-06-08 07:53:50|15753.4|15749.4|15753.4|15749.4|15753.7|15749.7|15753.4|15749.4|225
1623138840000|2021-06-08 07:54:00|15753.3|15749.3|15752.4|15748.4|15753.4|15749.4|15752.1|15748.1|975
1623138850000|2021-06-08 07:54:10|15752.9|15748.9|15752.8|15748.8|15752.9|15748.9|15752.8|15748.8|150
1623138860000|2021-06-08 07:54:20|15753.3|15749.3|15753.6|15749.6|15754.2|15750.2|15753.3|15749.3|900
1623138870000|2021-06-08 07:54:30|15753.4|15749.4|15754.1|15750.1|15754.2|15750.2|15753.4|15749.4|225
1623138880000|2021-06-08 07:54:40|15754|15750|15753.9|15749.9|15754|15750|15753.8|15749.8|675
1623138890000|2021-06-08 07:54:50|15754|15750|15754.8|15750.8|15754.8|15750.8|15754|15750|825
1623138900000|2021-06-08 07:55:00|||||||||150
1623138910000|2021-06-08 07:55:10|||||||||225
1623138920000|2021-06-08 07:55:20|15754.5|15750.5|15754.9|15750.9|15754.9|15750.9|15754.5|15750.5|375
1623138930000|2021-06-08 07:55:30|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|300
1623138940000|2021-06-08 07:55:40|15756.3|15752.3|15755.9|15751.9|15756.3|15752.3|15755.8|15751.8|1425
1623138950000|2021-06-08 07:55:50|15755.5|15751.5|15754.5|15750.5|15755.6|15751.6|15754.5|15750.5|1125
1623138960000|2021-06-08 07:56:00|15754.7|15750.7|15754.1|15750.1|15754.7|15750.7|15754.1|15750.1|75
1623138970000|2021-06-08 07:56:10|15754.2|15750.2|15754.3|15750.3|15755.5|15751.5|15754.2|15750.2|900
1623138980000|2021-06-08 07:56:20|15753.2|15749.2|15753.6|15749.6|15753.6|15749.6|15753.2|15749.2|450
1623138990000|2021-06-08 07:56:30|15753.5|15749.5|15753.4|15749.4|15753.5|15749.5|15753.2|15749.2|75
1623139000000|2021-06-08 07:56:40|15753.2|15749.2|15753.7|15749.7|15753.7|15749.7|15753.2|15749.2|0
1623139010000|2021-06-08 07:56:50|15753.4|15749.4|15754.8|15750.8|15754.8|15750.8|15753.4|15749.4|1050
1623139020000|2021-06-08 07:57:00|15754.5|15750.5|15754.3|15750.3|15754.5|15750.5|15754.2|15750.2|225
1623139030000|2021-06-08 07:57:10|15754.6|15750.6|15754.6|15750.6|15754.8|15750.8|15754.5|15750.5|600
1623139040000|2021-06-08 07:57:20|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|600
1623139050000|2021-06-08 07:57:30|15755.8|15751.8|15756.8|15752.8|15756.8|15752.8|15755.8|15751.8|375
1623139060000|2021-06-08 07:57:40|15756.9|15752.9|15757|15753|15757|15753|15756.9|15752.9|225
1623139070000|2021-06-08 07:57:50|15757.2|15753.2|15757.4|15753.4|15757.4|15753.4|15757.2|15753.2|750
1623139080000|2021-06-08 07:58:00|15757.8|15753.8|15756.7|15752.7|15757.9|15753.9|15756.7|15752.7|975
1623139090000|2021-06-08 07:58:10|15756.9|15752.9|15763.5|15759.5|15763.5|15759.5|15756.8|15752.8|8400
1623139100000|2021-06-08 07:58:20|15763.4|15759.4|15773.9|15769.9|15773.9|15769.9|15762.6|15758.6|37050
1623139110000|2021-06-08 07:58:30|15772.7|15768.7|15775.2|15771.2|15780.7|15776.7|15772.7|15768.7|54675
1623139120000|2021-06-08 07:58:40|15776.1|15772.1|15779.2|15775.2|15780.8|15776.8|15776.1|15772.1|8100
1623139130000|2021-06-08 07:58:50|15781.3|15777.3|15779.4|15775.4|15783.2|15779.2|15779|15775|7650
1623139140000|2021-06-08 07:59:00|15780.3|15776.3|15776|15772|15781|15777|15776|15772|5325
1623139150000|2021-06-08 07:59:10|15777.5|15773.5|15774.6|15770.6|15777.5|15773.5|15774.6|15770.6|3675
1623139160000|2021-06-08 07:59:20|15774.7|15770.7|15777.2|15773.2|15777.4|15773.4|15774.6|15770.6|6300
1623139170000|2021-06-08 07:59:30|15777.1|15773.1|15778.6|15774.6|15778.6|15774.6|15777|15773|3975
1623139180000|2021-06-08 07:59:40|15778.9|15774.9|15779|15775|15780.9|15776.9|15778.9|15774.9|4650
1623139190000|2021-06-08 07:59:50|15778.8|15774.8|15780.8|15776.8|15780.9|15776.9|15777.6|15773.6|11625
1623139200000|2021-06-08 08:00:00|15780.6|15776.6|15781.2|15777.2|15781.7|15777.7|15779.6|15775.6|9525
1623139210000|2021-06-08 08:00:10|15781.6|15777.6|15781.7|15777.7|15782|15778|15780.4|15776.4|8475
1623139220000|2021-06-08 08:00:20|15782.3|15778.3|15781.5|15777.5|15782.3|15778.3|15780.7|15776.7|5850
1623139230000|2021-06-08 08:00:30|15781.4|15777.4|15779.3|15775.3|15781.4|15777.4|15779.3|15775.3|3000
1623139240000|2021-06-08 08:00:40|15779.1|15775.1|15778.9|15774.9|15779.1|15775.1|15778.6|15774.6|3825
1623139250000|2021-06-08 08:00:50|15778.8|15774.8|15779|15775|15779.3|15775.3|15778.8|15774.8|525
1623139260000|2021-06-08 08:01:00|15778.3|15774.3|15777.3|15773.3|15778.8|15774.8|15777.3|15773.3|2400
1623139270000|2021-06-08 08:01:10|15777.4|15773.4|15776.7|15772.7|15777.5|15773.5|15776.3|15772.3|1575
1623139280000|2021-06-08 08:01:20|15775.9|15771.9|15775.8|15771.8|15777.2|15773.2|15775.8|15771.8|1125
1623139290000|2021-06-08 08:01:30|15775.4|15771.4|15776.1|15772.1|15776.4|15772.4|15775.2|15771.2|4725
1623139300000|2021-06-08 08:01:40|15775.8|15771.8|15776.4|15772.4|15776.4|15772.4|15775.2|15771.2|2025
1623139310000|2021-06-08 08:01:50|15776.2|15772.2|15777.1|15773.1|15777.2|15773.2|15775.7|15771.7|1050
1623139320000|2021-06-08 08:02:00|15779.2|15775.2|15780.1|15776.1|15780.1|15776.1|15779.2|15775.2|2700
1623139330000|2021-06-08 08:02:10|15780.9|15776.9|15783.8|15779.8|15783.8|15779.8|15780.5|15776.5|5400
1623139340000|2021-06-08 08:02:20|15782.8|15778.8|15787.6|15783.6|15787.7|15783.7|15782.8|15778.8|16050
1623139350000|2021-06-08 08:02:30|15787.7|15783.7|15785.4|15781.4|15788.1|15784.1|15784.8|15780.8|5175
1623139360000|2021-06-08 08:02:40|15785.9|15781.9|15783.6|15779.6|15785.9|15781.9|15783.6|15779.6|2700
1623139370000|2021-06-08 08:02:50|15782.4|15778.4|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|2700
1623139380000|2021-06-08 08:03:00|15782.9|15778.9|15785.2|15781.2|15786.2|15782.2|15782.9|15778.9|1875
1623139390000|2021-06-08 08:03:10|15785.7|15781.7|15786.3|15782.3|15787.8|15783.8|15785.2|15781.2|8775
1623139400000|2021-06-08 08:03:20|15786.2|15782.2|15785.1|15781.1|15786.3|15782.3|15785.1|15781.1|2700
1623139410000|2021-06-08 08:03:30|15784.8|15780.8|15784.3|15780.3|15785|15781|15783.5|15779.5|2175
1623139420000|2021-06-08 08:03:40|15784.4|15780.4|15784.3|15780.3|15784.6|15780.6|15784.3|15780.3|2625
1623139430000|2021-06-08 08:03:50|15784.6|15780.6|15784.7|15780.7|15785.7|15781.7|15784.6|15780.6|1650
1623139440000|2021-06-08 08:04:00|15784.3|15780.3|15782.8|15778.8|15784.5|15780.5|15782.8|15778.8|3675
1623139450000|2021-06-08 08:04:10|15783.3|15779.3|15782.1|15778.1|15783.3|15779.3|15781.5|15777.5|1950
1623139460000|2021-06-08 08:04:20|15781.8|15777.8|15783.2|15779.2|15783.2|15779.2|15781.8|15777.8|1050
1623139470000|2021-06-08 08:04:30|15784|15780|15783.9|15779.9|15784.5|15780.5|15783.9|15779.9|1125
1623139480000|2021-06-08 08:04:40|15784.3|15780.3|15784.9|15780.9|15786.6|15782.6|15784.3|15780.3|2325
1623139490000|2021-06-08 08:04:50|15784.2|15780.2|15784.3|15780.3|15784.6|15780.6|15783.9|15779.9|2325
1623139500000|2021-06-08 08:05:00|15784|15780|15784.1|15780.1|15784.9|15780.9|15783.1|15779.1|6075
1623139510000|2021-06-08 08:05:10|15784|15780|15782.6|15778.6|15784|15780|15782.2|15778.2|1500
1623139520000|2021-06-08 08:05:20|15782.4|15778.4|15782.3|15778.3|15782.4|15778.4|15781.8|15777.8|600
1623139530000|2021-06-08 08:05:30|15782.7|15778.7|15784.1|15780.1|15784.1|15780.1|15782.7|15778.7|525
1623139540000|2021-06-08 08:05:40|15784.7|15780.7|15784.6|15780.6|15784.7|15780.7|15784.1|15780.1|600
1623139550000|2021-06-08 08:05:50|15784.7|15780.7|15784.6|15780.6|15784.9|15780.9|15783.5|15779.5|1125
1623139560000|2021-06-08 08:06:00|15784.7|15780.7|15784.4|15780.4|15784.8|15780.8|15783.9|15779.9|450
1623139570000|2021-06-08 08:06:10|15784.8|15780.8|15784.7|15780.7|15785.2|15781.2|15784.7|15780.7|1125
1623139580000|2021-06-08 08:06:20|15783.9|15779.9|15782.4|15778.4|15783.9|15779.9|15782.4|15778.4|1875
1623139590000|2021-06-08 08:06:30|15782|15778|15781.9|15777.9|15782.2|15778.2|15781.9|15777.9|1050
1623139600000|2021-06-08 08:06:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|975
1623139610000|2021-06-08 08:06:50|15781.3|15777.3|15779.1|15775.1|15781.3|15777.3|15779.1|15775.1|1725
1623139620000|2021-06-08 08:07:00|15779.3|15775.3|15777.7|15773.7|15779.4|15775.4|15777.7|15773.7|1200
1623139630000|2021-06-08 08:07:10|15777.6|15773.6|15776.7|15772.7|15778.1|15774.1|15776.3|15772.3|4125
1623139640000|2021-06-08 08:07:20|15776.2|15772.2|15776.3|15772.3|15776.4|15772.4|15775.6|15771.6|2700
1623139650000|2021-06-08 08:07:30|15776.8|15772.8|15778.4|15774.4|15778.5|15774.5|15776.2|15772.2|1050
1623139660000|2021-06-08 08:07:40|15778.5|15774.5|15778.4|15774.4|15778.5|15774.5|15778|15774|1050
1623139670000|2021-06-08 08:07:50|15778.7|15774.7|15776.9|15772.9|15778.7|15774.7|15776.9|15772.9|525
1623139680000|2021-06-08 08:08:00|15776.8|15772.8|15776.7|15772.7|15776.8|15772.8|15776.4|15772.4|600
1623139690000|2021-06-08 08:08:10|15776.8|15772.8|15778.6|15774.6|15778.7|15774.7|15776.8|15772.8|750
1623139700000|2021-06-08 08:08:20|15778.7|15774.7|15778.5|15774.5|15778.7|15774.7|15778|15774|675
1623139710000|2021-06-08 08:08:30|15777.7|15773.7|15778.6|15774.6|15778.6|15774.6|15777.7|15773.7|825
1623139720000|2021-06-08 08:08:40|15778.7|15774.7|15778.8|15774.8|15778.9|15774.9|15778.2|15774.2|975
1623139730000|2021-06-08 08:08:50|15779.6|15775.6|15779.6|15775.6|15779.7|15775.7|15779.4|15775.4|1200
1623139740000|2021-06-08 08:09:00|15780.2|15776.2|15780.7|15776.7|15781|15777|15779.9|15775.9|3750
1623139750000|2021-06-08 08:09:10|15779.5|15775.5|15779.2|15775.2|15780.1|15776.1|15779|15775|1125
1623139760000|2021-06-08 08:09:20|15779.3|15775.3|15781.1|15777.1|15781.2|15777.2|15779.2|15775.2|750
1623139770000|2021-06-08 08:09:30|15781.7|15777.7|15781.7|15777.7|15782.2|15778.2|15781.5|15777.5|1350
1623139780000|2021-06-08 08:09:40|15782.3|15778.3|15783.8|15779.8|15783.9|15779.9|15782.1|15778.1|5700
1623139790000|2021-06-08 08:09:50|15783.4|15779.4|15783.2|15779.2|15783.4|15779.4|15783.2|15779.2|2700
1623139800000|2021-06-08 08:10:00|15782.9|15778.9|15783|15779|15783.2|15779.2|15782.9|15778.9|1950
1623139810000|2021-06-08 08:10:10|15782.9|15778.9|15782.6|15778.6|15782.9|15778.9|15782.6|15778.6|675
1623139820000|2021-06-08 08:10:20|15782.7|15778.7|15782.3|15778.3|15782.7|15778.7|15782.3|15778.3|450
1623139830000|2021-06-08 08:10:30|15781.8|15777.8|15779.5|15775.5|15781.8|15777.8|15779.5|15775.5|2550
1623139840000|2021-06-08 08:10:40|15779.3|15775.3|15779|15775|15779.3|15775.3|15778.9|15774.9|225
1623139850000|2021-06-08 08:10:50|15778.5|15774.5|15776.9|15772.9|15778.5|15774.5|15776.8|15772.8|1650
1623139860000|2021-06-08 08:11:00|15777.2|15773.2|15777.2|15773.2|15777.3|15773.3|15776.5|15772.5|750
1623139870000|2021-06-08 08:11:10|15776.9|15772.9|15776.3|15772.3|15776.9|15772.9|15776.3|15772.3|900
1623139880000|2021-06-08 08:11:20|15776.4|15772.4|15776.1|15772.1|15776.8|15772.8|15776|15772|1875
1623139890000|2021-06-08 08:11:30|15776.3|15772.3|15774.5|15770.5|15776.3|15772.3|15774.1|15770.1|3675
1623139900000|2021-06-08 08:11:40|15774|15770|15773.5|15769.5|15774|15770|15772.8|15768.8|600
1623139910000|2021-06-08 08:11:50|15773.4|15769.4|15774.1|15770.1|15774.1|15770.1|15773.4|15769.4|825
1623139920000|2021-06-08 08:12:00|15775.7|15771.7|15774.6|15770.6|15776.3|15772.3|15774.5|15770.5|2625
1623139930000|2021-06-08 08:12:10|15774.7|15770.7|15776.4|15772.4|15777|15773|15774.7|15770.7|2325
1623139940000|2021-06-08 08:12:20|15776.7|15772.7|15776.3|15772.3|15776.7|15772.7|15776.2|15772.2|900
1623139950000|2021-06-08 08:12:30|15776.6|15772.6|15776.7|15772.7|15776.7|15772.7|15776.6|15772.6|75
1623139960000|2021-06-08 08:12:40|15776.8|15772.8|15776.7|15772.7|15776.8|15772.8|15776.7|15772.7|300
1623139970000|2021-06-08 08:12:50|15776.8|15772.8|15777.6|15773.6|15777.8|15773.8|15776.8|15772.8|525
1623139980000|2021-06-08 08:13:00|15777.4|15773.4|15777.5|15773.5|15777.5|15773.5|15777.2|15773.2|375
1623139990000|2021-06-08 08:13:10|15777.2|15773.2|15775.7|15771.7|15777.2|15773.2|15775.7|15771.7|975
1623140000000|2021-06-08 08:13:20|15775.6|15771.6|15775.7|15771.7|15775.7|15771.7|15775.6|15771.6|1875
1623140010000|2021-06-08 08:13:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.2|15772.2|225
1623140020000|2021-06-08 08:13:40|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|375
1623140030000|2021-06-08 08:13:50|15776.2|15772.2|15776.1|15772.1|15776.3|15772.3|15776.1|15772.1|975
1623140040000|2021-06-08 08:14:00|15775.7|15771.7|15775.4|15771.4|15775.9|15771.9|15774.8|15770.8|450
1623140050000|2021-06-08 08:14:10|15774.9|15770.9|15774.8|15770.8|15774.9|15770.9|15774.8|15770.8|150
1623140060000|2021-06-08 08:14:20|15774.6|15770.6|15773.7|15769.7|15774.6|15770.6|15773.4|15769.4|2250
1623140070000|2021-06-08 08:14:30|15772.9|15768.9|15772.8|15768.8|15772.9|15768.9|15772.8|15768.8|1500
1623140080000|2021-06-08 08:14:40|15773.5|15769.5|15772.3|15768.3|15773.5|15769.5|15772.1|15768.1|2925
1623140090000|2021-06-08 08:14:50|15772|15768|15773.6|15769.6|15773.6|15769.6|15771.8|15767.8|1200
1623140100000|2021-06-08 08:15:00|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15773.4|15769.4|1350
1623140110000|2021-06-08 08:15:10|15773.9|15769.9|15773.4|15769.4|15773.9|15769.9|15773.4|15769.4|600
1623140120000|2021-06-08 08:15:20|15773.3|15769.3|15772.8|15768.8|15773.3|15769.3|15771.6|15767.6|2175
1623140130000|2021-06-08 08:15:30|15772.9|15768.9|15770.7|15766.7|15772.9|15768.9|15770.7|15766.7|1200
1623140140000|2021-06-08 08:15:40|15770.6|15766.6|15771.1|15767.1|15771.9|15767.9|15770.6|15766.6|2700
1623140150000|2021-06-08 08:15:50|15770.9|15766.9|15770.8|15766.8|15770.9|15766.9|15770.6|15766.6|825
1623140160000|2021-06-08 08:16:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1350
1623140170000|2021-06-08 08:16:10|15772.1|15768.1|15773.3|15769.3|15773.3|15769.3|15772.1|15768.1|1125
1623140180000|2021-06-08 08:16:20|15773.8|15769.8|15774|15770|15774.2|15770.2|15773.8|15769.8|825
1623140190000|2021-06-08 08:16:30|15774.4|15770.4|15774.7|15770.7|15774.7|15770.7|15774|15770|600
1623140200000|2021-06-08 08:16:40|15773.7|15769.7|15774.3|15770.3|15774.3|15770.3|15773.7|15769.7|675
1623140210000|2021-06-08 08:16:50|15775.1|15771.1|15774.1|15770.1|15775.1|15771.1|15774.1|15770.1|750
1623140220000|2021-06-08 08:17:00|15773.9|15769.9|15773.8|15769.8|15773.9|15769.9|15772.9|15768.9|300
1623140230000|2021-06-08 08:17:10|15773.6|15769.6|15772.9|15768.9|15773.6|15769.6|15772.9|15768.9|300
1623140240000|2021-06-08 08:17:20|15772.7|15768.7|15772.8|15768.8|15772.9|15768.9|15772.7|15768.7|600
1623140250000|2021-06-08 08:17:30|15772.4|15768.4|15770.6|15766.6|15772.4|15768.4|15770.6|15766.6|3450
1623140260000|2021-06-08 08:17:40|15771|15767|15770.4|15766.4|15771|15767|15770.4|15766.4|750
1623140270000|2021-06-08 08:17:50|15770.3|15766.3|15768.2|15764.2|15770.3|15766.3|15768.2|15764.2|2100
1623140280000|2021-06-08 08:18:00|15769.2|15765.2|15770.3|15766.3|15770.4|15766.4|15769.2|15765.2|1350
1623140290000|2021-06-08 08:18:10|15768.8|15764.8|15769.8|15765.8|15769.8|15765.8|15768.8|15764.8|1050
1623140300000|2021-06-08 08:18:20|15769.5|15765.5|15769.2|15765.2|15769.5|15765.5|15769.2|15765.2|450
1623140310000|2021-06-08 08:18:30|15769.1|15765.1|15769.3|15765.3|15769.8|15765.8|15769.1|15765.1|450
1623140320000|2021-06-08 08:18:40|15769.8|15765.8|15770.8|15766.8|15770.8|15766.8|15769.7|15765.7|1200
1623140330000|2021-06-08 08:18:50|||||||||150
1623140340000|2021-06-08 08:19:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|150
1623140350000|2021-06-08 08:19:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15770.3|15766.3|1650
1623140360000|2021-06-08 08:19:20|15770.3|15766.3|15768.8|15764.8|15770.4|15766.4|15768.8|15764.8|1425
1623140370000|2021-06-08 08:19:30|15769.9|15765.9|15771.6|15767.6|15771.6|15767.6|15769.9|15765.9|375
1623140380000|2021-06-08 08:19:40|15771.9|15767.9|15772.1|15768.1|15772.3|15768.3|15770.8|15766.8|975
1623140390000|2021-06-08 08:19:50|15771.5|15767.5|15772.7|15768.7|15772.7|15768.7|15771.5|15767.5|1725
1623140400000|2021-06-08 08:20:00|15772.6|15768.6|15771.8|15767.8|15772.6|15768.6|15771.5|15767.5|525
1623140410000|2021-06-08 08:20:10|15772.1|15768.1|15773.1|15769.1|15773.1|15769.1|15771.8|15767.8|825
1623140420000|2021-06-08 08:20:20|15771.5|15767.5|15771.6|15767.6|15771.6|15767.6|15771.3|15767.3|975
1623140430000|2021-06-08 08:20:30|15771.9|15767.9|15772.6|15768.6|15772.6|15768.6|15771.9|15767.9|225
1623140440000|2021-06-08 08:20:40|15772.5|15768.5|15772.3|15768.3|15772.5|15768.5|15772.3|15768.3|675
1623140450000|2021-06-08 08:20:50|15772.1|15768.1|15771.6|15767.6|15772.1|15768.1|15771.6|15767.6|150
1623140460000|2021-06-08 08:21:00|15771.5|15767.5|15768.6|15764.6|15771.6|15767.6|15768.6|15764.6|1425
1623140470000|2021-06-08 08:21:10|15768.8|15764.8|15768.6|15764.6|15769|15765|15768.6|15764.6|300
1623140480000|2021-06-08 08:21:20|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|1275
1623140490000|2021-06-08 08:21:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.3|15764.3|375
1623140500000|2021-06-08 08:21:40|15768.6|15764.6|15769.6|15765.6|15769.7|15765.7|15768.6|15764.6|450
1623140510000|2021-06-08 08:21:50|15769.2|15765.2|15768.7|15764.7|15770.2|15766.2|15768.7|15764.7|600
1623140520000|2021-06-08 08:22:00|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.5|15764.5|450
1623140530000|2021-06-08 08:22:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|675
1623140540000|2021-06-08 08:22:20|15768.3|15764.3|15768.2|15764.2|15768.3|15764.3|15768.1|15764.1|975
1623140550000|2021-06-08 08:22:30|15767.9|15763.9|15767.8|15763.8|15768|15764|15767.8|15763.8|75
1623140560000|2021-06-08 08:22:40|15768|15764|15767.4|15763.4|15768|15764|15767.4|15763.4|525
1623140570000|2021-06-08 08:22:50|15767.2|15763.2|15766.5|15762.5|15767.3|15763.3|15766.5|15762.5|7050
1623140580000|2021-06-08 08:23:00|15766.6|15762.6|15767.1|15763.1|15767.6|15763.6|15766.2|15762.2|6975
1623140590000|2021-06-08 08:23:10|15766.8|15762.8|15768.1|15764.1|15768.1|15764.1|15766.8|15762.8|375
1623140600000|2021-06-08 08:23:20|15766.2|15762.2|15766.8|15762.8|15767.5|15763.5|15766.2|15762.2|4575
1623140610000|2021-06-08 08:23:30|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|750
1623140620000|2021-06-08 08:23:40|15766.8|15762.8|15766.5|15762.5|15767|15763|15765.5|15761.5|975
1623140630000|2021-06-08 08:23:50|15766.8|15762.8|15767.1|15763.1|15767.1|15763.1|15766.7|15762.7|600
1623140640000|2021-06-08 08:24:00|15766.8|15762.8|15767.2|15763.2|15767.2|15763.2|15766.4|15762.4|675
1623140650000|2021-06-08 08:24:10|15767.4|15763.4|15768|15764|15768|15764|15767.4|15763.4|600
1623140660000|2021-06-08 08:24:20|15768.5|15764.5|15768.1|15764.1|15768.5|15764.5|15768|15764|225
1623140670000|2021-06-08 08:24:30|15767.4|15763.4|15768.2|15764.2|15768.2|15764.2|15767.1|15763.1|525
1623140680000|2021-06-08 08:24:40|15767.8|15763.8|15768.2|15764.2|15768.2|15764.2|15767.7|15763.7|1275
1623140690000|2021-06-08 08:24:50|15767.9|15763.9|15768.2|15764.2|15768.4|15764.4|15767.9|15763.9|1350
1623140700000|2021-06-08 08:25:00|15768.4|15764.4|15767.5|15763.5|15768.7|15764.7|15767.5|15763.5|600
1623140710000|2021-06-08 08:25:10|15767.3|15763.3|15767.2|15763.2|15767.8|15763.8|15767.2|15763.2|1575
1623140720000|2021-06-08 08:25:20|15767.3|15763.3|15767|15763|15767.5|15763.5|15766.6|15762.6|900
1623140730000|2021-06-08 08:25:30|15767.3|15763.3|15766.6|15762.6|15767.3|15763.3|15766.5|15762.5|975
1623140740000|2021-06-08 08:25:40|15766.8|15762.8|15763.9|15759.9|15766.8|15762.8|15763.1|15759.1|3000
1623140750000|2021-06-08 08:25:50|15763.7|15759.7|15759.4|15755.4|15764.1|15760.1|15759.4|15755.4|6225
1623140760000|2021-06-08 08:26:00|15759.8|15755.8|15760.7|15756.7|15760.8|15756.8|15759.8|15755.8|4350
1623140770000|2021-06-08 08:26:10|15760.3|15756.3|15761|15757|15761.9|15757.9|15760.2|15756.2|2700
1623140780000|2021-06-08 08:26:20|15760.3|15756.3|15760.1|15756.1|15761.2|15757.2|15759.9|15755.9|1125
1623140790000|2021-06-08 08:26:30|15759.5|15755.5|15759.5|15755.5|15759.7|15755.7|15759.2|15755.2|675
1623140800000|2021-06-08 08:26:40|15759.6|15755.6|15759.4|15755.4|15760.6|15756.6|15759.3|15755.3|1875
1623140810000|2021-06-08 08:26:50|15759.5|15755.5|15760.5|15756.5|15761|15757|15759.5|15755.5|11550
1623140820000|2021-06-08 08:27:00|15759.6|15755.6|15762.5|15758.5|15762.5|15758.5|15759.6|15755.6|2250
1623140830000|2021-06-08 08:27:10|15762.3|15758.3|15762.2|15758.2|15763.1|15759.1|15762.2|15758.2|375
1623140840000|2021-06-08 08:27:20|15761.6|15757.6|15761.7|15757.7|15761.8|15757.8|15761.6|15757.6|0
1623140850000|2021-06-08 08:27:30|15761|15757|15760.8|15756.8|15761.1|15757.1|15760.8|15756.8|450
1623140860000|2021-06-08 08:27:40|15760.9|15756.9|15760.7|15756.7|15760.9|15756.9|15760.7|15756.7|375
1623140870000|2021-06-08 08:27:50|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|375
1623140880000|2021-06-08 08:28:00|15759.4|15755.4|15758.9|15754.9|15759.4|15755.4|15758.5|15754.5|975
1623140890000|2021-06-08 08:28:10|15758.8|15754.8|15758|15754|15759.8|15755.8|15757.9|15753.9|1425
1623140900000|2021-06-08 08:28:20|15758.7|15754.7|15760.2|15756.2|15760.2|15756.2|15758.5|15754.5|675
1623140910000|2021-06-08 08:28:30|15760|15756|15759.5|15755.5|15760.1|15756.1|15759.5|15755.5|1200
1623140920000|2021-06-08 08:28:40|15762.2|15758.2|15762.1|15758.1|15762.2|15758.2|15761.1|15757.1|825
1623140930000|2021-06-08 08:28:50|15762|15758|15763.1|15759.1|15763.1|15759.1|15762|15758|825
1623140940000|2021-06-08 08:29:00|15763.6|15759.6|15763.5|15759.5|15763.9|15759.9|15763.5|15759.5|450
1623140950000|2021-06-08 08:29:10|15763.4|15759.4|15763.3|15759.3|15763.8|15759.8|15763.3|15759.3|150
1623140960000|2021-06-08 08:29:20|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|525
1623140970000|2021-06-08 08:29:30|15763.9|15759.9|15763.6|15759.6|15763.9|15759.9|15763.6|15759.6|300
1623140980000|2021-06-08 08:29:40|15763.2|15759.2|15764.4|15760.4|15764.4|15760.4|15763.2|15759.2|450
1623140990000|2021-06-08 08:29:50|15764.7|15760.7|15764.9|15760.9|15765.2|15761.2|15764.7|15760.7|600
1623141000000|2021-06-08 08:30:00|15765.2|15761.2|15766.2|15762.2|15766.2|15762.2|15765.1|15761.1|450
1623141010000|2021-06-08 08:30:10|15765.5|15761.5|15763.4|15759.4|15765.5|15761.5|15763.4|15759.4|525
1623141020000|2021-06-08 08:30:20|15761.6|15757.6|15760.5|15756.5|15761.9|15757.9|15758.8|15754.8|1350
1623141030000|2021-06-08 08:30:30|15761.1|15757.1|15760.1|15756.1|15761.1|15757.1|15758.6|15754.6|1050
1623141040000|2021-06-08 08:30:40|15760|15756|15758.3|15754.3|15760|15756|15757.9|15753.9|5250
1623141050000|2021-06-08 08:30:50|15757.1|15753.1|15756.9|15752.9|15757.4|15753.4|15755.3|15751.3|6375
1623141060000|2021-06-08 08:31:00|15757.6|15753.6|15757.3|15753.3|15757.7|15753.7|15757.2|15753.2|675
1623141070000|2021-06-08 08:31:10|15756.1|15752.1|15755.6|15751.6|15756.2|15752.2|15755.6|15751.6|375
1623141080000|2021-06-08 08:31:20|15756.2|15752.2|15754.9|15750.9|15756.2|15752.2|15754.8|15750.8|975
1623141090000|2021-06-08 08:31:30|15754.8|15750.8|15752.6|15748.6|15754.8|15750.8|15752.5|15748.5|3075
1623141100000|2021-06-08 08:31:40|15752.8|15748.8|15751|15747|15752.8|15748.8|15750.8|15746.8|5475
1623141110000|2021-06-08 08:31:50|15751.5|15747.5|15753.1|15749.1|15753.3|15749.3|15751.5|15747.5|1500
1623141120000|2021-06-08 08:32:00|15753.3|15749.3|15755.7|15751.7|15756.1|15752.1|15752.8|15748.8|2925
1623141130000|2021-06-08 08:32:10|15755.6|15751.6|15755.9|15751.9|15756|15752|15755.5|15751.5|1350
1623141140000|2021-06-08 08:32:20|15755.4|15751.4|15755.6|15751.6|15755.7|15751.7|15754.7|15750.7|7350
1623141150000|2021-06-08 08:32:30|15755.5|15751.5|15753.8|15749.8|15755.7|15751.7|15753.8|15749.8|1650
1623141160000|2021-06-08 08:32:40|15753|15749|15753.2|15749.2|15753.8|15749.8|15752.9|15748.9|750
1623141170000|2021-06-08 08:32:50|15753.4|15749.4|15753.5|15749.5|15753.7|15749.7|15753|15749|1125
1623141180000|2021-06-08 08:33:00|15753.2|15749.2|15753|15749|15753.3|15749.3|15752.9|15748.9|2025
1623141190000|2021-06-08 08:33:10|15752.2|15748.2|15751.8|15747.8|15752.2|15748.2|15750.6|15746.6|1200
1623141200000|2021-06-08 08:33:20|15751.9|15747.9|15751.7|15747.7|15752.5|15748.5|15751|15747|3975
1623141210000|2021-06-08 08:33:30|15752|15748|15752.3|15748.3|15752.3|15748.3|15751.8|15747.8|450
1623141220000|2021-06-08 08:33:40|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|675
1623141230000|2021-06-08 08:33:50|15748.3|15744.3|15748.9|15744.9|15748.9|15744.9|15746.4|15742.4|20175
1623141240000|2021-06-08 08:34:00|15748.4|15744.4|15746.3|15742.3|15748.4|15744.4|15746.3|15742.3|1500
1623141250000|2021-06-08 08:34:10|15747.3|15743.3|15746.7|15742.7|15747.8|15743.8|15746.7|15742.7|3975
1623141260000|2021-06-08 08:34:20|15746.9|15742.9|15747.7|15743.7|15747.9|15743.9|15746.5|15742.5|1650
1623141270000|2021-06-08 08:34:30|15749|15745|15751.1|15747.1|15751.3|15747.3|15749|15745|2925
1623141280000|2021-06-08 08:34:40|15750.8|15746.8|15751.4|15747.4|15751.6|15747.6|15750.8|15746.8|450
1623141290000|2021-06-08 08:34:50|15751.3|15747.3|15752.2|15748.2|15752.2|15748.2|15751.3|15747.3|225
1623141300000|2021-06-08 08:35:00|15752.3|15748.3|15753.2|15749.2|15754|15750|15752.3|15748.3|1500
1623141310000|2021-06-08 08:35:10|15753|15749|15753.2|15749.2|15753.2|15749.2|15752.7|15748.7|525
1623141320000|2021-06-08 08:35:20|15753.3|15749.3|15754.7|15750.7|15754.7|15750.7|15753.3|15749.3|1125
1623141330000|2021-06-08 08:35:30|15755.6|15751.6|15756.4|15752.4|15756.4|15752.4|15755.1|15751.1|1275
1623141340000|2021-06-08 08:35:40|15755.8|15751.8|15756.2|15752.2|15756.2|15752.2|15755.5|15751.5|675
1623141350000|2021-06-08 08:35:50|15756|15752|15755|15751|15756|15752|15755|15751|450
1623141360000|2021-06-08 08:36:00|15754.9|15750.9|15755.3|15751.3|15755.3|15751.3|15754.9|15750.9|975
1623141370000|2021-06-08 08:36:10|15755|15751|15757.5|15753.5|15757.8|15753.8|15755|15751|2475
1623141380000|2021-06-08 08:36:20|15757.3|15753.3|15758.3|15754.3|15758.3|15754.3|15757.3|15753.3|1050
1623141390000|2021-06-08 08:36:30|15757.9|15753.9|15757.9|15753.9|15758.1|15754.1|15757.9|15753.9|600
1623141400000|2021-06-08 08:36:40|15758|15754|15757.5|15753.5|15758.6|15754.6|15757.5|15753.5|600
1623141410000|2021-06-08 08:36:50|15758.1|15754.1|15757.5|15753.5|15758.1|15754.1|15757.2|15753.2|975
1623141420000|2021-06-08 08:37:00|15757.6|15753.6|15757.8|15753.8|15758.6|15754.6|15757.6|15753.6|1875
1623141430000|2021-06-08 08:37:10|15758.2|15754.2|15757.8|15753.8|15758.7|15754.7|15757.8|15753.8|450
1623141440000|2021-06-08 08:37:20|15757.5|15753.5|15756.6|15752.6|15757.5|15753.5|15756.2|15752.2|825
1623141450000|2021-06-08 08:37:30|15756.3|15752.3|15755.7|15751.7|15756.3|15752.3|15755.7|15751.7|375
1623141460000|2021-06-08 08:37:40|15755.6|15751.6|15756.8|15752.8|15756.8|15752.8|15755.6|15751.6|675
1623141470000|2021-06-08 08:37:50|15756.6|15752.6|15758.3|15754.3|15758.6|15754.6|15756.6|15752.6|675
1623141480000|2021-06-08 08:38:00|15757.8|15753.8|15759.1|15755.1|15759.2|15755.2|15757.2|15753.2|300
1623141490000|2021-06-08 08:38:10|15758.9|15754.9|15757.6|15753.6|15758.9|15754.9|15757.5|15753.5|150
1623141500000|2021-06-08 08:38:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.5|15753.5|300
1623141510000|2021-06-08 08:38:30|15757.5|15753.5|15756.2|15752.2|15757.5|15753.5|15756.2|15752.2|1275
1623141520000|2021-06-08 08:38:40|15755.8|15751.8|15755.9|15751.9|15755.9|15751.9|15755.8|15751.8|225
1623141530000|2021-06-08 08:38:50|15755.8|15751.8|15755.4|15751.4|15755.8|15751.8|15755.4|15751.4|225
1623141540000|2021-06-08 08:39:00|15755.9|15751.9|15756.1|15752.1|15756.1|15752.1|15755.9|15751.9|450
1623141550000|2021-06-08 08:39:10|15756.2|15752.2|15757.8|15753.8|15758.4|15754.4|15756.2|15752.2|825
1623141560000|2021-06-08 08:39:20|15758.2|15754.2|15757.4|15753.4|15758.2|15754.2|15757.3|15753.3|450
1623141570000|2021-06-08 08:39:30|15757.2|15753.2|15758.1|15754.1|15758.1|15754.1|15757.2|15753.2|525
1623141580000|2021-06-08 08:39:40|15757.8|15753.8|15759.1|15755.1|15759.3|15755.3|15757.8|15753.8|2175
1623141590000|2021-06-08 08:39:50|15758.8|15754.8|15759|15755|15759.1|15755.1|15758.8|15754.8|450
1623141600000|2021-06-08 08:40:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|150
1623141610000|2021-06-08 08:40:10|15759.5|15755.5|15759.1|15755.1|15759.5|15755.5|15759|15755|375
1623141620000|2021-06-08 08:40:20|||||||||75
1623141640000|2021-06-08 08:40:40|15759.2|15755.2|15760|15756|15761.3|15757.3|15759.2|15755.2|3000
1623141650000|2021-06-08 08:40:50|15759.9|15755.9|15760.2|15756.2|15760.3|15756.3|15759.9|15755.9|150
1623141660000|2021-06-08 08:41:00|15760.4|15756.4|15760.5|15756.5|15760.7|15756.7|15760.2|15756.2|375
1623141670000|2021-06-08 08:41:10|15761.6|15757.6|15761.8|15757.8|15761.8|15757.8|15761.5|15757.5|1650
1623141680000|2021-06-08 08:41:20|15761.5|15757.5|15761.3|15757.3|15761.5|15757.5|15760.3|15756.3|450
1623141690000|2021-06-08 08:41:30|15761.2|15757.2|15760.8|15756.8|15761.2|15757.2|15760.8|15756.8|150
1623141700000|2021-06-08 08:41:40|15760.6|15756.6|15760.7|15756.7|15760.9|15756.9|15760.6|15756.6|375
1623141710000|2021-06-08 08:41:50|15760.6|15756.6|15761.3|15757.3|15761.6|15757.6|15760.6|15756.6|825
1623141720000|2021-06-08 08:42:00|15761.6|15757.6|15761.9|15757.9|15761.9|15757.9|15761.6|15757.6|375
1623141730000|2021-06-08 08:42:10|15762.1|15758.1|15762|15758|15762.1|15758.1|15762|15758|525
1623141740000|2021-06-08 08:42:20|15761.6|15757.6|15761.3|15757.3|15761.6|15757.6|15761.3|15757.3|675
1623141750000|2021-06-08 08:42:30|15761.1|15757.1|15758.2|15754.2|15761.1|15757.1|15758.2|15754.2|3750
1623141760000|2021-06-08 08:42:40|15758.3|15754.3|15757.9|15753.9|15758.3|15754.3|15757.9|15753.9|150
1623141770000|2021-06-08 08:42:50|15757.8|15753.8|15756.7|15752.7|15757.8|15753.8|15756.6|15752.6|150
1623141780000|2021-06-08 08:43:00|15756.5|15752.5|15756.9|15752.9|15756.9|15752.9|15756|15752|600
1623141790000|2021-06-08 08:43:10|15756.5|15752.5|15756.6|15752.6|15756.8|15752.8|15756.4|15752.4|600
1623141800000|2021-06-08 08:43:20|15756.4|15752.4|15756|15752|15756.4|15752.4|15756|15752|0
1623141810000|2021-06-08 08:43:30|15756.3|15752.3|15756|15752|15756.3|15752.3|15756|15752|825
1623141820000|2021-06-08 08:43:40|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.1|15752.1|675
1623141830000|2021-06-08 08:43:50|15756.8|15752.8|15756.8|15752.8|15756.9|15752.9|15756.3|15752.3|375
1623141840000|2021-06-08 08:44:00|15756.9|15752.9|15758|15754|15758|15754|15756.9|15752.9|750
1623141850000|2021-06-08 08:44:10|15757.2|15753.2|15757.6|15753.6|15757.8|15753.8|15757.2|15753.2|1200
1623141860000|2021-06-08 08:44:20|15757.5|15753.5|15758.2|15754.2|15758.2|15754.2|15757.5|15753.5|300
1623141870000|2021-06-08 08:44:30|15758.4|15754.4|15758|15754|15758.4|15754.4|15758|15754|225
1623141880000|2021-06-08 08:44:40|15758.1|15754.1|15758.3|15754.3|15758.3|15754.3|15756.8|15752.8|1125
1623141890000|2021-06-08 08:44:50|15759|15755|15760.1|15756.1|15760.1|15756.1|15759|15755|300
1623141900000|2021-06-08 08:45:00|15759.9|15755.9|15761.5|15757.5|15761.5|15757.5|15759.9|15755.9|1350
1623141910000|2021-06-08 08:45:10|15761.6|15757.6|15761.8|15757.8|15762.1|15758.1|15761.6|15757.6|1800
1623141920000|2021-06-08 08:45:20|15761.7|15757.7|15760.9|15756.9|15762.1|15758.1|15760.9|15756.9|1425
1623141930000|2021-06-08 08:45:30|15759.4|15755.4|15759.6|15755.6|15759.7|15755.7|15759.4|15755.4|1125
1623141940000|2021-06-08 08:45:40|15759.5|15755.5|15759.4|15755.4|15759.5|15755.5|15759.4|15755.4|150
1623141950000|2021-06-08 08:45:50|15759.2|15755.2|15758|15754|15759.2|15755.2|15758|15754|975
1623141960000|2021-06-08 08:46:00|15757.9|15753.9|15757|15753|15757.9|15753.9|15756.9|15752.9|2325
1623141970000|2021-06-08 08:46:10|15757.3|15753.3|15757.3|15753.3|15758|15754|15757.3|15753.3|2325
1623141980000|2021-06-08 08:46:20|15756.4|15752.4|15756.7|15752.7|15756.7|15752.7|15756.4|15752.4|1050
1623141990000|2021-06-08 08:46:30|15757.6|15753.6|15757.7|15753.7|15757.7|15753.7|15757.5|15753.5|225
1623142000000|2021-06-08 08:46:40|15757.8|15753.8|15757.4|15753.4|15757.8|15753.8|15756.8|15752.8|1650
1623142010000|2021-06-08 08:46:50|15757.6|15753.6|15757.3|15753.3|15757.6|15753.6|15757.3|15753.3|150
1623142020000|2021-06-08 08:47:00|15757.2|15753.2|15757.3|15753.3|15757.3|15753.3|15757.2|15753.2|0
1623142030000|2021-06-08 08:47:10|15758.2|15754.2|15758.3|15754.3|15758.3|15754.3|15757.1|15753.1|150
1623142040000|2021-06-08 08:47:20|15758.2|15754.2|15758.7|15754.7|15758.7|15754.7|15758.2|15754.2|225
1623142050000|2021-06-08 08:47:30|15758.8|15754.8|15758.7|15754.7|15758.8|15754.8|15758.6|15754.6|150
1623142060000|2021-06-08 08:47:40|15758.6|15754.6|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|150
1623142070000|2021-06-08 08:47:50|15758.6|15754.6|15757.9|15753.9|15758.7|15754.7|15757.6|15753.6|300
1623142080000|2021-06-08 08:48:00|15757.6|15753.6|15757.8|15753.8|15757.8|15753.8|15757.6|15753.6|225
1623142090000|2021-06-08 08:48:10|15758.4|15754.4|15758.5|15754.5|15759|15755|15758.3|15754.3|2475
1623142100000|2021-06-08 08:48:20|15758.8|15754.8|15757.7|15753.7|15759|15755|15757.7|15753.7|150
1623142110000|2021-06-08 08:48:30|15757.8|15753.8|15757.4|15753.4|15757.8|15753.8|15757.4|15753.4|225
1623142120000|2021-06-08 08:48:40|15757.1|15753.1|15757.3|15753.3|15757.3|15753.3|15757.1|15753.1|675
1623142130000|2021-06-08 08:48:50|15757.4|15753.4|15757|15753|15757.5|15753.5|15757|15753|225
1623142140000|2021-06-08 08:49:00|15757.5|15753.5|15757|15753|15757.8|15753.8|15757|15753|225
1623142150000|2021-06-08 08:49:10|15757.1|15753.1|15757.1|15753.1|15757.3|15753.3|15757.1|15753.1|525
1623142160000|2021-06-08 08:49:20|15756.9|15752.9|15756.4|15752.4|15757.5|15753.5|15756.4|15752.4|1350
1623142170000|2021-06-08 08:49:30|15757.1|15753.1|15756.8|15752.8|15757.1|15753.1|15756.8|15752.8|150
1623142180000|2021-06-08 08:49:40|15757.1|15753.1|15757.5|15753.5|15757.5|15753.5|15757.1|15753.1|375
1623142190000|2021-06-08 08:49:50|15757.6|15753.6|15760.6|15756.6|15761.1|15757.1|15757.6|15753.6|1275
1623142200000|2021-06-08 08:50:00|15761.4|15757.4|15763.9|15759.9|15763.9|15759.9|15761.4|15757.4|825
1623142210000|2021-06-08 08:50:10|15765.2|15761.2|15765.8|15761.8|15765.8|15761.8|15763.9|15759.9|2775
1623142220000|2021-06-08 08:50:20|15765.7|15761.7|15764.9|15760.9|15765.7|15761.7|15764.7|15760.7|450
1623142230000|2021-06-08 08:50:30|15765.5|15761.5|15765.8|15761.8|15767.4|15763.4|15765.5|15761.5|5925
1623142240000|2021-06-08 08:50:40|15765.9|15761.9|15768.4|15764.4|15769.4|15765.4|15765.9|15761.9|2325
1623142250000|2021-06-08 08:50:50|15767.8|15763.8|15768.2|15764.2|15769.3|15765.3|15767.8|15763.8|1275
1623142260000|2021-06-08 08:51:00|15768|15764|15769|15765|15769|15765|15767.8|15763.8|900
1623142270000|2021-06-08 08:51:10|15769.6|15765.6|15769.2|15765.2|15770.3|15766.3|15768.9|15764.9|1875
1623142280000|2021-06-08 08:51:20|15769.1|15765.1|15771.2|15767.2|15771.2|15767.2|15769.1|15765.1|3600
1623142290000|2021-06-08 08:51:30|15771.3|15767.3|15771.5|15767.5|15773.8|15769.8|15771.1|15767.1|2625
1623142300000|2021-06-08 08:51:40|15771.6|15767.6|15774.4|15770.4|15774.4|15770.4|15771.6|15767.6|2250
1623142310000|2021-06-08 08:51:50|15774.7|15770.7|15774.8|15770.8|15775|15771|15774.5|15770.5|2850
1623142320000|2021-06-08 08:52:00|15775.1|15771.1|15775.1|15771.1|15777.2|15773.2|15775|15771|6300
1623142330000|2021-06-08 08:52:10|15776.2|15772.2|15774.6|15770.6|15776.2|15772.2|15774.4|15770.4|2550
1623142340000|2021-06-08 08:52:20|15774.5|15770.5|15773.5|15769.5|15774.7|15770.7|15773.1|15769.1|2625
1623142350000|2021-06-08 08:52:30|15773.7|15769.7|15773|15769|15774|15770|15773|15769|1125
1623142360000|2021-06-08 08:52:40|15772.7|15768.7|15774.2|15770.2|15774.2|15770.2|15772.7|15768.7|3900
1623142370000|2021-06-08 08:52:50|15774.5|15770.5|15774.8|15770.8|15777.1|15773.1|15774.5|15770.5|5700
1623142380000|2021-06-08 08:53:00|15774.7|15770.7|15774|15770|15775.8|15771.8|15774|15770|6825
1623142390000|2021-06-08 08:53:10|15774.3|15770.3|15774.1|15770.1|15774.3|15770.3|15774.1|15770.1|1200
1623142400000|2021-06-08 08:53:20|15774.2|15770.2|15774.1|15770.1|15774.2|15770.2|15774.1|15770.1|525
1623142410000|2021-06-08 08:53:30|15773.9|15769.9|15772.2|15768.2|15774.5|15770.5|15772|15768|1800
1623142420000|2021-06-08 08:53:40|15772.1|15768.1|15772.4|15768.4|15772.6|15768.6|15772.1|15768.1|675
1623142430000|2021-06-08 08:53:50|15772.6|15768.6|15773.3|15769.3|15773.8|15769.8|15772.6|15768.6|525
1623142440000|2021-06-08 08:54:00|15773.5|15769.5|15772.7|15768.7|15773.7|15769.7|15772.3|15768.3|1875
1623142450000|2021-06-08 08:54:10|15772.6|15768.6|15772.7|15768.7|15772.7|15768.7|15772.3|15768.3|450
1623142460000|2021-06-08 08:54:20|15772.9|15768.9|15774|15770|15774|15770|15772.7|15768.7|1125
1623142470000|2021-06-08 08:54:30|15773.4|15769.4|15774.5|15770.5|15774.5|15770.5|15773.4|15769.4|375
1623142480000|2021-06-08 08:54:40|15774.7|15770.7|15775.2|15771.2|15775.9|15771.9|15774.4|15770.4|1950
1623142490000|2021-06-08 08:54:50|15775.7|15771.7|15776.2|15772.2|15776.3|15772.3|15775.7|15771.7|300
1623142500000|2021-06-08 08:55:00|15775.9|15771.9|15776.3|15772.3|15776.9|15772.9|15775.9|15771.9|1200
1623142510000|2021-06-08 08:55:10|15775.8|15771.8|15775.8|15771.8|15776.3|15772.3|15775.5|15771.5|900
1623142520000|2021-06-08 08:55:20|15775.2|15771.2|15774.8|15770.8|15775.2|15771.2|15774.7|15770.7|1125
1623142530000|2021-06-08 08:55:30|15774.4|15770.4|15774|15770|15774.6|15770.6|15774|15770|300
1623142540000|2021-06-08 08:55:40|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|600
1623142550000|2021-06-08 08:55:50|15774|15770|15774|15770|15774|15770|15774|15770|450
1623142560000|2021-06-08 08:56:00|15773.9|15769.9|15773.2|15769.2|15774.2|15770.2|15772.4|15768.4|1725
1623142570000|2021-06-08 08:56:10|15772.1|15768.1|15772.3|15768.3|15772.5|15768.5|15772.1|15768.1|450
1623142580000|2021-06-08 08:56:20|15772.1|15768.1|15768.1|15764.1|15772.1|15768.1|15768.1|15764.1|2400
1623142590000|2021-06-08 08:56:30|15768.2|15764.2|15769|15765|15769.2|15765.2|15767.9|15763.9|375
1623142600000|2021-06-08 08:56:40|15769.7|15765.7|15769.9|15765.9|15769.9|15765.9|15769.7|15765.7|225
1623142610000|2021-06-08 08:56:50|15770|15766|15770|15766|15770|15766|15770|15766|375
1623142620000|2021-06-08 08:57:00|15771.6|15767.6|15770.9|15766.9|15771.6|15767.6|15770.9|15766.9|3375
1623142630000|2021-06-08 08:57:10|15771.1|15767.1|15770.9|15766.9|15771.1|15767.1|15770.8|15766.8|0
1623142640000|2021-06-08 08:57:20|15770.8|15766.8|15769.9|15765.9|15770.8|15766.8|15769.9|15765.9|150
1623142650000|2021-06-08 08:57:30|15769.7|15765.7|15768.6|15764.6|15769.7|15765.7|15768.6|15764.6|300
1623142660000|2021-06-08 08:57:40|15768.7|15764.7|15768.6|15764.6|15768.9|15764.9|15768.5|15764.5|375
1623142670000|2021-06-08 08:57:50|15768.9|15764.9|15770.5|15766.5|15770.8|15766.8|15768.5|15764.5|1650
1623142680000|2021-06-08 08:58:00|15770.1|15766.1|15769.1|15765.1|15770.1|15766.1|15768.7|15764.7|1500
1623142690000|2021-06-08 08:58:10|15769.2|15765.2|15768.3|15764.3|15769.2|15765.2|15768.2|15764.2|525
1623142700000|2021-06-08 08:58:20|15768.5|15764.5|15768.1|15764.1|15768.5|15764.5|15767.4|15763.4|600
1623142710000|2021-06-08 08:58:30|15767.9|15763.9|15769.2|15765.2|15769.4|15765.4|15767.9|15763.9|600
1623142720000|2021-06-08 08:58:40|15769.6|15765.6|15770.5|15766.5|15770.5|15766.5|15769.6|15765.6|900
1623142730000|2021-06-08 08:58:50|15770.1|15766.1|15770.5|15766.5|15770.6|15766.6|15770.1|15766.1|750
1623142740000|2021-06-08 08:59:00|15770.1|15766.1|15771.3|15767.3|15771.3|15767.3|15770.1|15766.1|750
1623142750000|2021-06-08 08:59:10|15772.3|15768.3|15774.5|15770.5|15774.5|15770.5|15772.3|15768.3|1575
1623142760000|2021-06-08 08:59:20|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|150
1623142770000|2021-06-08 08:59:30|15774.8|15770.8|15774.9|15770.9|15774.9|15770.9|15774.7|15770.7|1125
1623142780000|2021-06-08 08:59:40|15775.1|15771.1|15775.9|15771.9|15775.9|15771.9|15775.1|15771.1|900
1623142790000|2021-06-08 08:59:50|15775.6|15771.6|15775.7|15771.7|15775.9|15771.9|15775.6|15771.6|1125
1623142800000|2021-06-08 09:00:00|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.8|15770.8|1275
1623142810000|2021-06-08 09:00:10|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|750
1623142820000|2021-06-08 09:00:20|15774.3|15770.3|15774.4|15770.4|15774.5|15770.5|15774.2|15770.2|825
1623142830000|2021-06-08 09:00:30|15774.5|15770.5|15775.7|15771.7|15775.7|15771.7|15774.5|15770.5|1275
1623142840000|2021-06-08 09:00:40|15775.4|15771.4|15775.7|15771.7|15776.4|15772.4|15775.2|15771.2|1200
1623142850000|2021-06-08 09:00:50|15776.7|15772.7|15775.7|15771.7|15776.9|15772.9|15775.7|15771.7|900
1623142860000|2021-06-08 09:01:00|15776.5|15772.5|15775.1|15771.1|15776.5|15772.5|15775.1|15771.1|900
1623142870000|2021-06-08 09:01:10|15774.9|15770.9|15776.3|15772.3|15776.3|15772.3|15774|15770|1875
1623142880000|2021-06-08 09:01:20|15776.5|15772.5|15775.8|15771.8|15776.5|15772.5|15775.8|15771.8|525
1623142890000|2021-06-08 09:01:30|15776|15772|15776|15772|15776|15772|15776|15772|300
1623142900000|2021-06-08 09:01:40|15775.8|15771.8|15776.2|15772.2|15776.2|15772.2|15775.8|15771.8|225
1623142910000|2021-06-08 09:01:50|15776.1|15772.1|15775|15771|15776.1|15772.1|15774.9|15770.9|825
1623142920000|2021-06-08 09:02:00|15774.9|15770.9|15774.6|15770.6|15775.2|15771.2|15774.6|15770.6|525
1623142930000|2021-06-08 09:02:10|15774.7|15770.7|15774.9|15770.9|15774.9|15770.9|15774.6|15770.6|450
1623142940000|2021-06-08 09:02:20|15774.8|15770.8|15776.1|15772.1|15776.1|15772.1|15774.8|15770.8|750
1623142950000|2021-06-08 09:02:30|15776|15772|15776|15772|15776.1|15772.1|15775.7|15771.7|225
1623142960000|2021-06-08 09:02:40|15775.8|15771.8|15776.7|15772.7|15776.7|15772.7|15775.8|15771.8|900
1623142970000|2021-06-08 09:02:50|15776.4|15772.4|15775.8|15771.8|15776.4|15772.4|15775.8|15771.8|675
1623142980000|2021-06-08 09:03:00|15776.5|15772.5|15775.7|15771.7|15776.6|15772.6|15775.7|15771.7|1275
1623142990000|2021-06-08 09:03:10|15775.6|15771.6|15775.5|15771.5|15775.7|15771.7|15775.5|15771.5|1050
1623143000000|2021-06-08 09:03:20|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|600
1623143010000|2021-06-08 09:03:30|15775.6|15771.6|15774.9|15770.9|15775.6|15771.6|15774.8|15770.8|1575
1623143020000|2021-06-08 09:03:40|15774.7|15770.7|15774.2|15770.2|15774.7|15770.7|15773.8|15769.8|2025
1623143030000|2021-06-08 09:03:50|15774.1|15770.1|15774|15770|15774.1|15770.1|15774|15770|450
1623143040000|2021-06-08 09:04:00|15774.1|15770.1|15774.4|15770.4|15774.4|15770.4|15774.1|15770.1|1725
1623143050000|2021-06-08 09:04:10|15775.2|15771.2|15774.8|15770.8|15775.9|15771.9|15774.8|15770.8|1050
1623143060000|2021-06-08 09:04:20|15774.6|15770.6|15774.1|15770.1|15774.6|15770.6|15774|15770|150
1623143070000|2021-06-08 09:04:30|15774|15770|15772.7|15768.7|15774|15770|15772.6|15768.6|3975
1623143080000|2021-06-08 09:04:40|15771.5|15767.5|15772.7|15768.7|15772.7|15768.7|15771.5|15767.5|675
1623143090000|2021-06-08 09:04:50|15773|15769|15772.8|15768.8|15774|15770|15772.7|15768.7|750
1623143100000|2021-06-08 09:05:00|15773.1|15769.1|15774.3|15770.3|15774.3|15770.3|15773|15769|1050
1623143110000|2021-06-08 09:05:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.2|15770.2|375
1623143120000|2021-06-08 09:05:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|300
1623143130000|2021-06-08 09:05:30|15774.9|15770.9|15776.4|15772.4|15776.7|15772.7|15774.9|15770.9|825
1623143140000|2021-06-08 09:05:40|15776.3|15772.3|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|225
1623143150000|2021-06-08 09:05:50|15776.5|15772.5|15776.4|15772.4|15776.5|15772.5|15775.9|15771.9|1425
1623143160000|2021-06-08 09:06:00|15776.2|15772.2|15774.6|15770.6|15776.2|15772.2|15774.6|15770.6|900
1623143170000|2021-06-08 09:06:10|15774.5|15770.5|15774.4|15770.4|15774.5|15770.5|15774.4|15770.4|75
1623143180000|2021-06-08 09:06:20|15773.3|15769.3|15773.2|15769.2|15773.3|15769.3|15772.9|15768.9|225
1623143190000|2021-06-08 09:06:30|15773|15769|15772.2|15768.2|15773.1|15769.1|15772.1|15768.1|675
1623143200000|2021-06-08 09:06:40|15772.3|15768.3|15771|15767|15772.3|15768.3|15771|15767|3450
1623143210000|2021-06-08 09:06:50|15770.6|15766.6|15771.2|15767.2|15771.2|15767.2|15769.3|15765.3|2850
1623143220000|2021-06-08 09:07:00|15771|15767|15771.4|15767.4|15771.4|15767.4|15771|15767|150
1623143230000|2021-06-08 09:07:10|15772.6|15768.6|15772.7|15768.7|15773.2|15769.2|15772.6|15768.6|600
1623143240000|2021-06-08 09:07:20|15773|15769|15773.2|15769.2|15773.4|15769.4|15773|15769|300
1623143250000|2021-06-08 09:07:30|15773.1|15769.1|15772.7|15768.7|15773.7|15769.7|15772.7|15768.7|1125
1623143260000|2021-06-08 09:07:40|15772.6|15768.6|15770.7|15766.7|15772.6|15768.6|15770.7|15766.7|600
1623143270000|2021-06-08 09:07:50|15770.4|15766.4|15772|15768|15772|15768|15770.4|15766.4|450
1623143280000|2021-06-08 09:08:00|15771.9|15767.9|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|600
1623143290000|2021-06-08 09:08:10|15772.2|15768.2|15771.6|15767.6|15772.4|15768.4|15770.6|15766.6|900
1623143300000|2021-06-08 09:08:20|15771.7|15767.7|15770.3|15766.3|15771.7|15767.7|15769.9|15765.9|900
1623143310000|2021-06-08 09:08:30|15770.8|15766.8|15770.6|15766.6|15771.2|15767.2|15770.4|15766.4|150
1623143320000|2021-06-08 09:08:40|15770.5|15766.5|15771.3|15767.3|15771.3|15767.3|15770.1|15766.1|525
1623143330000|2021-06-08 09:08:50|15771.8|15767.8|15772.2|15768.2|15772.2|15768.2|15771.4|15767.4|525
1623143340000|2021-06-08 09:09:00|15772.3|15768.3|15774.6|15770.6|15775.2|15771.2|15772.3|15768.3|600
1623143350000|2021-06-08 09:09:10|15774.5|15770.5|15774.6|15770.6|15774.6|15770.6|15774.5|15770.5|750
1623143360000|2021-06-08 09:09:20|15774.5|15770.5|15776.1|15772.1|15776.1|15772.1|15774.5|15770.5|4650
1623143370000|2021-06-08 09:09:30|15775.9|15771.9|15775.5|15771.5|15776|15772|15775.5|15771.5|225
1623143380000|2021-06-08 09:09:40|15775.9|15771.9|15776.8|15772.8|15776.8|15772.8|15775.9|15771.9|450
1623143390000|2021-06-08 09:09:50|15776.9|15772.9|15776.8|15772.8|15776.9|15772.9|15776.8|15772.8|675
1623143400000|2021-06-08 09:10:00|15778.3|15774.3|15778.4|15774.4|15778.4|15774.4|15778.2|15774.2|4425
1623143410000|2021-06-08 09:10:10|15778.5|15774.5|15777.9|15773.9|15778.9|15774.9|15777.8|15773.8|3600
1623143420000|2021-06-08 09:10:20|15777.8|15773.8|15777|15773|15778.1|15774.1|15777|15773|900
1623143430000|2021-06-08 09:10:30|15777.3|15773.3|15777.2|15773.2|15777.3|15773.3|15776.9|15772.9|2775
1623143440000|2021-06-08 09:10:40|15777.1|15773.1|15777.3|15773.3|15777.3|15773.3|15776.9|15772.9|150
1623143450000|2021-06-08 09:10:50|15777.5|15773.5|15776.8|15772.8|15777.5|15773.5|15776.8|15772.8|675
1623143460000|2021-06-08 09:11:00|15776.9|15772.9|15776|15772|15777|15773|15776|15772|825
1623143470000|2021-06-08 09:11:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.5|15771.5|675
1623143480000|2021-06-08 09:11:20|15776|15772|15777.2|15773.2|15777.2|15773.2|15776|15772|1350
1623143490000|2021-06-08 09:11:30|15776.8|15772.8|15775.8|15771.8|15776.8|15772.8|15775.8|15771.8|825
1623143500000|2021-06-08 09:11:40|15776.3|15772.3|15776.1|15772.1|15776.3|15772.3|15775.9|15771.9|600
1623143510000|2021-06-08 09:11:50|15777.2|15773.2|15776.5|15772.5|15777.2|15773.2|15776.5|15772.5|1650
1623143520000|2021-06-08 09:12:00|15776.6|15772.6|15776.9|15772.9|15777.4|15773.4|15776.6|15772.6|225
1623143530000|2021-06-08 09:12:10|15776.8|15772.8|15778|15774|15778|15774|15776.8|15772.8|300
1623143540000|2021-06-08 09:12:20|15777.8|15773.8|15778.6|15774.6|15778.6|15774.6|15777.8|15773.8|1425
1623143550000|2021-06-08 09:12:30|15778.8|15774.8|15778.8|15774.8|15779|15775|15778.8|15774.8|150
1623143560000|2021-06-08 09:12:40|15778.2|15774.2|15775|15771|15778.2|15774.2|15775|15771|7200
1623143570000|2021-06-08 09:12:50|15776|15772|15775.2|15771.2|15776.2|15772.2|15775.2|15771.2|1425
1623143580000|2021-06-08 09:13:00|15775.6|15771.6|15776.3|15772.3|15776.6|15772.6|15775.6|15771.6|300
1623143590000|2021-06-08 09:13:10|15776.4|15772.4|15776.1|15772.1|15776.5|15772.5|15776|15772|750
1623143600000|2021-06-08 09:13:20|15776.2|15772.2|15777|15773|15777|15773|15776.1|15772.1|1725
1623143610000|2021-06-08 09:13:30|15777.1|15773.1|15777.4|15773.4|15777.4|15773.4|15777.1|15773.1|300
1623143620000|2021-06-08 09:13:40|15777.3|15773.3|15777.5|15773.5|15777.5|15773.5|15777.3|15773.3|525
1623143630000|2021-06-08 09:13:50|15777.4|15773.4|15776.8|15772.8|15777.4|15773.4|15776.6|15772.6|375
1623143640000|2021-06-08 09:14:00|15777.3|15773.3|15777.5|15773.5|15777.7|15773.7|15777.3|15773.3|300
1623143650000|2021-06-08 09:14:10|15777.6|15773.6|15778.5|15774.5|15778.5|15774.5|15777.6|15773.6|525
1623143660000|2021-06-08 09:14:20|15778.4|15774.4|15777.8|15773.8|15778.4|15774.4|15777.6|15773.6|1275
1623143670000|2021-06-08 09:14:30|15777.1|15773.1|15778|15774|15778|15774|15777|15773|1050
1623143680000|2021-06-08 09:14:40|15778.1|15774.1|15777.8|15773.8|15778.1|15774.1|15777.6|15773.6|150
1623143690000|2021-06-08 09:14:50|15777.7|15773.7|15777.8|15773.8|15778.1|15774.1|15777.2|15773.2|225
1623143700000|2021-06-08 09:15:00|15777.9|15773.9|15782.9|15778.9|15782.9|15778.9|15777.9|15773.9|9750
1623143710000|2021-06-08 09:15:10|15783.4|15779.4|15784.5|15780.5|15785.3|15781.3|15783.4|15779.4|4050
1623143720000|2021-06-08 09:15:20|15784.7|15780.7|15784.2|15780.2|15785.2|15781.2|15784.1|15780.1|1725
1623143730000|2021-06-08 09:15:30|15783.9|15779.9|15783.2|15779.2|15784.2|15780.2|15782.6|15778.6|2400
1623143740000|2021-06-08 09:15:40|15783.1|15779.1|15782.1|15778.1|15783.1|15779.1|15782.1|15778.1|3525
1623143750000|2021-06-08 09:15:50|15781.2|15777.2|15782.1|15778.1|15782.1|15778.1|15780.8|15776.8|450
1623143760000|2021-06-08 09:16:00|15782.4|15778.4|15783.5|15779.5|15783.5|15779.5|15782.4|15778.4|1050
1623143770000|2021-06-08 09:16:10|15782.3|15778.3|15784.5|15780.5|15784.5|15780.5|15782.3|15778.3|1275
1623143780000|2021-06-08 09:16:20|15784.7|15780.7|15783.6|15779.6|15784.7|15780.7|15783.6|15779.6|1500
1623143790000|2021-06-08 09:16:30|15782.9|15778.9|15784|15780|15784.1|15780.1|15782.8|15778.8|675
1623143800000|2021-06-08 09:16:40|15784.1|15780.1|15784.6|15780.6|15784.7|15780.7|15784.1|15780.1|1125
1623143810000|2021-06-08 09:16:50|15784.7|15780.7|15783.9|15779.9|15784.7|15780.7|15783.9|15779.9|600
1623143820000|2021-06-08 09:17:00|15783.7|15779.7|15784.6|15780.6|15784.6|15780.6|15783.7|15779.7|1200
1623143830000|2021-06-08 09:17:10|15784.9|15780.9|15784.6|15780.6|15785.9|15781.9|15784.6|15780.6|4725
1623143840000|2021-06-08 09:17:20|15784.4|15780.4|15783|15779|15784.4|15780.4|15783|15779|600
1623143850000|2021-06-08 09:17:30|15783.9|15779.9|15783.3|15779.3|15784|15780|15783.3|15779.3|1200
1623143860000|2021-06-08 09:17:40|15782.3|15778.3|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|1425
1623143870000|2021-06-08 09:17:50|15781.4|15777.4|15779.3|15775.3|15781.4|15777.4|15779.1|15775.1|10500
1623143880000|2021-06-08 09:18:00|15778.5|15774.5|15778|15774|15778.7|15774.7|15777.9|15773.9|525
1623143890000|2021-06-08 09:18:10|15778.2|15774.2|15776.3|15772.3|15778.2|15774.2|15776.3|15772.3|1500
1623143900000|2021-06-08 09:18:20|15775.1|15771.1|15772|15768|15775.1|15771.1|15772|15768|1350
1623143910000|2021-06-08 09:18:30|15772.3|15768.3|15775|15771|15775.8|15771.8|15772.3|15768.3|3000
1623143920000|2021-06-08 09:18:40|15774.5|15770.5|15777.9|15773.9|15777.9|15773.9|15774.4|15770.4|1500
1623143930000|2021-06-08 09:18:50|15777.5|15773.5|15777.7|15773.7|15777.8|15773.8|15777.1|15773.1|1200
1623143940000|2021-06-08 09:19:00|15779|15775|15782.2|15778.2|15782.9|15778.9|15779|15775|4725
1623143950000|2021-06-08 09:19:10|15782.9|15778.9|15783.6|15779.6|15783.9|15779.9|15782.8|15778.8|7950
1623143960000|2021-06-08 09:19:20|15783.3|15779.3|15782.9|15778.9|15783.3|15779.3|15782.4|15778.4|1875
1623143970000|2021-06-08 09:19:30|15782.7|15778.7|15783.6|15779.6|15783.6|15779.6|15782.7|15778.7|825
1623143980000|2021-06-08 09:19:40|15783.4|15779.4|15782.3|15778.3|15783.4|15779.4|15781.9|15777.9|1575
1623143990000|2021-06-08 09:19:50|15782.2|15778.2|15782|15778|15782.2|15778.2|15781|15777|750
1623144000000|2021-06-08 09:20:00|15782.4|15778.4|15784.6|15780.6|15784.8|15780.8|15782.4|15778.4|2400
1623144010000|2021-06-08 09:20:10|15785.2|15781.2|15787.3|15783.3|15787.3|15783.3|15785.2|15781.2|7650
1623144020000|2021-06-08 09:20:20|15787.4|15783.4|15787.2|15783.2|15787.4|15783.4|15786.9|15782.9|1200
1623144030000|2021-06-08 09:20:30|15787.1|15783.1|15785.5|15781.5|15787.1|15783.1|15785.4|15781.4|2775
1623144040000|2021-06-08 09:20:40|15785.6|15781.6|15784.7|15780.7|15785.6|15781.6|15784.1|15780.1|2400
1623144050000|2021-06-08 09:20:50|15784.9|15780.9|15786.2|15782.2|15786.3|15782.3|15784.7|15780.7|5925
1623144060000|2021-06-08 09:21:00|15786.5|15782.5|15787.8|15783.8|15787.9|15783.9|15786.5|15782.5|2175
1623144070000|2021-06-08 09:21:10|15789.3|15785.3|15790.4|15786.4|15790.7|15786.7|15789.3|15785.3|18600
1623144080000|2021-06-08 09:21:20|15792.9|15788.9|15793.6|15789.6|15794.1|15790.1|15791.4|15787.4|21375
1623144090000|2021-06-08 09:21:30|15794|15790|15792.2|15788.2|15794|15790|15792.1|15788.1|4050
1623144100000|2021-06-08 09:21:40|15791.8|15787.8|15793.4|15789.4|15793.4|15789.4|15791.6|15787.6|3075
1623144110000|2021-06-08 09:21:50|15793.7|15789.7|15791.1|15787.1|15793.7|15789.7|15791.1|15787.1|1275
1623144120000|2021-06-08 09:22:00|15791.7|15787.7|15792.5|15788.5|15792.7|15788.7|15790.9|15786.9|3450
1623144130000|2021-06-08 09:22:10|15793|15789|15792.1|15788.1|15793|15789|15791.5|15787.5|1725
1623144140000|2021-06-08 09:22:20|15792|15788|15791.2|15787.2|15792|15788|15790.7|15786.7|4275
1623144150000|2021-06-08 09:22:30|15790.8|15786.8|15791.8|15787.8|15791.8|15787.8|15790.4|15786.4|1725
1623144160000|2021-06-08 09:22:40|15790.2|15786.2|15789.6|15785.6|15790.2|15786.2|15789.1|15785.1|2400
1623144170000|2021-06-08 09:22:50|15789.9|15785.9|15789.5|15785.5|15790.2|15786.2|15789.5|15785.5|1725
1623144180000|2021-06-08 09:23:00|15789.7|15785.7|15788|15784|15789.8|15785.8|15786.6|15782.6|1425
1623144190000|2021-06-08 09:23:10|15788.2|15784.2|15788.5|15784.5|15788.5|15784.5|15788.1|15784.1|975
1623144200000|2021-06-08 09:23:20|15788.6|15784.6|15789.8|15785.8|15789.8|15785.8|15788.4|15784.4|825
1623144210000|2021-06-08 09:23:30|15790.1|15786.1|15792.1|15788.1|15792.1|15788.1|15789.2|15785.2|3675
1623144220000|2021-06-08 09:23:40|15792.4|15788.4|15792.1|15788.1|15793.2|15789.2|15792.1|15788.1|1575
1623144230000|2021-06-08 09:23:50|15792.3|15788.3|15792.9|15788.9|15792.9|15788.9|15791.8|15787.8|1425
1623144240000|2021-06-08 09:24:00|15792.7|15788.7|15792|15788|15792.7|15788.7|15792|15788|975
1623144250000|2021-06-08 09:24:10|15791.4|15787.4|15790.9|15786.9|15791.7|15787.7|15790.8|15786.8|1725
1623144260000|2021-06-08 09:24:20|15790.8|15786.8|15788.2|15784.2|15790.8|15786.8|15788.2|15784.2|2175
1623144270000|2021-06-08 09:24:30|15788.5|15784.5|15788.1|15784.1|15788.7|15784.7|15788.1|15784.1|1800
1623144280000|2021-06-08 09:24:40|15788|15784|15787.6|15783.6|15788.3|15784.3|15787.3|15783.3|3225
1623144290000|2021-06-08 09:24:50|15787.8|15783.8|15786.8|15782.8|15788|15784|15786.4|15782.4|1200
1623144300000|2021-06-08 09:25:00|15786.3|15782.3|15788.5|15784.5|15788.5|15784.5|15786.3|15782.3|975
1623144310000|2021-06-08 09:25:10|15788.6|15784.6|15787.2|15783.2|15788.8|15784.8|15787.2|15783.2|2100
1623144320000|2021-06-08 09:25:20|15787.7|15783.7|15785.7|15781.7|15787.7|15783.7|15785.7|15781.7|1800
1623144330000|2021-06-08 09:25:30|15785.5|15781.5|15782.7|15778.7|15785.5|15781.5|15782.7|15778.7|2400
1623144340000|2021-06-08 09:25:40|15783.2|15779.2|15785.3|15781.3|15785.3|15781.3|15783.2|15779.2|375
1623144350000|2021-06-08 09:25:50|15785.1|15781.1|15785|15781|15785.3|15781.3|15784.8|15780.8|675
1623144360000|2021-06-08 09:26:00|15785.1|15781.1|15785.4|15781.4|15785.4|15781.4|15785.1|15781.1|1650
1623144370000|2021-06-08 09:26:10|15785.5|15781.5|15786.1|15782.1|15786.1|15782.1|15785.5|15781.5|2550
1623144380000|2021-06-08 09:26:20|15785.9|15781.9|15784|15780|15785.9|15781.9|15783.2|15779.2|3975
1623144390000|2021-06-08 09:26:30|15784.5|15780.5|15784.4|15780.4|15784.8|15780.8|15784.4|15780.4|825
1623144400000|2021-06-08 09:26:40|15784.5|15780.5|15784.2|15780.2|15784.7|15780.7|15783.4|15779.4|1050
1623144410000|2021-06-08 09:26:50|15784.4|15780.4|15785.6|15781.6|15785.6|15781.6|15784.4|15780.4|1200
1623144420000|2021-06-08 09:27:00|15786|15782|15785.8|15781.8|15786.7|15782.7|15785.8|15781.8|975
1623144430000|2021-06-08 09:27:10|15785.9|15781.9|15786.9|15782.9|15786.9|15782.9|15785.9|15781.9|2400
1623144440000|2021-06-08 09:27:20|15788.7|15784.7|15788.9|15784.9|15789.2|15785.2|15787.6|15783.6|5100
1623144450000|2021-06-08 09:27:30|15788.8|15784.8|15789.4|15785.4|15789.4|15785.4|15787.1|15783.1|2325
1623144460000|2021-06-08 09:27:40|15788.3|15784.3|15787.9|15783.9|15788.3|15784.3|15787.9|15783.9|1350
1623144470000|2021-06-08 09:27:50|15787.3|15783.3|15786.7|15782.7|15788|15784|15786.7|15782.7|1200
1623144480000|2021-06-08 09:28:00|15787.2|15783.2|15787.6|15783.6|15787.9|15783.9|15787.2|15783.2|1200
1623144490000|2021-06-08 09:28:10|15787.2|15783.2|15785.4|15781.4|15787.2|15783.2|15785.4|15781.4|3000
1623144500000|2021-06-08 09:28:20|15786.3|15782.3|15784.1|15780.1|15786.3|15782.3|15783.6|15779.6|1800
1623144510000|2021-06-08 09:28:30|15784|15780|15785.1|15781.1|15785.1|15781.1|15784|15780|450
1623144520000|2021-06-08 09:28:40|15785.5|15781.5|15785.9|15781.9|15786|15782|15785.2|15781.2|2550
1623144530000|2021-06-08 09:28:50|15785.3|15781.3|15784.9|15780.9|15785.3|15781.3|15784.9|15780.9|975
1623144540000|2021-06-08 09:29:00|15785.5|15781.5|15784.8|15780.8|15785.5|15781.5|15784.8|15780.8|975
1623144550000|2021-06-08 09:29:10|15784.5|15780.5|15784.8|15780.8|15784.9|15780.9|15784.4|15780.4|975
1623144560000|2021-06-08 09:29:20|15785|15781|15784.8|15780.8|15785|15781|15783.7|15779.7|675
1623144570000|2021-06-08 09:29:30|15784.9|15780.9|15786.1|15782.1|15786.1|15782.1|15784.5|15780.5|600
1623144580000|2021-06-08 09:29:40|15785.7|15781.7|15785.7|15781.7|15785.8|15781.8|15785.7|15781.7|750
1623144590000|2021-06-08 09:29:50|15786|15782|15785.8|15781.8|15786.8|15782.8|15785.5|15781.5|1875
1623144600000|2021-06-08 09:30:00|15786.1|15782.1|15787.1|15783.1|15787.3|15783.3|15785.9|15781.9|3000
1623144610000|2021-06-08 09:30:10|15786.9|15782.9|15788.6|15784.6|15788.7|15784.7|15786.9|15782.9|3750
1623144620000|2021-06-08 09:30:20|15788.7|15784.7|15787.2|15783.2|15789.3|15785.3|15787.2|15783.2|2625
1623144630000|2021-06-08 09:30:30|15786.9|15782.9|15784.9|15780.9|15787.9|15783.9|15784.9|15780.9|2550
1623144640000|2021-06-08 09:30:40|15784.7|15780.7|15783.7|15779.7|15784.7|15780.7|15783.6|15779.6|3900
1623144650000|2021-06-08 09:30:50|15780|15776|15778.4|15774.4|15780|15776|15777.9|15773.9|10950
1623144660000|2021-06-08 09:31:00|15778.7|15774.7|15779.1|15775.1|15779.7|15775.7|15778.7|15774.7|3300
1623144670000|2021-06-08 09:31:10|15778.5|15774.5|15773.9|15769.9|15778.5|15774.5|15773.9|15769.9|10050
1623144680000|2021-06-08 09:31:20|15773.7|15769.7|15775.5|15771.5|15775.9|15771.9|15773.7|15769.7|2475
1623144690000|2021-06-08 09:31:30|15776.2|15772.2|15774.9|15770.9|15776.7|15772.7|15774.7|15770.7|3975
1623144700000|2021-06-08 09:31:40|15775|15771|15775|15771|15775.2|15771.2|15774.6|15770.6|2325
1623144710000|2021-06-08 09:31:50|15774.8|15770.8|15777.5|15773.5|15777.7|15773.7|15774.6|15770.6|2100
1623144720000|2021-06-08 09:32:00|15777.2|15773.2|15775.8|15771.8|15777.2|15773.2|15775.6|15771.6|975
1623144730000|2021-06-08 09:32:10|15775.3|15771.3|15774.3|15770.3|15775.3|15771.3|15774.3|15770.3|2175
1623144740000|2021-06-08 09:32:20|15773.6|15769.6|15773.3|15769.3|15773.6|15769.6|15773|15769|4500
1623144750000|2021-06-08 09:32:30|15773.4|15769.4|15775.7|15771.7|15776.1|15772.1|15773.4|15769.4|1350
1623144760000|2021-06-08 09:32:40|15775.5|15771.5|15777.4|15773.4|15777.4|15773.4|15775.5|15771.5|2250
1623144770000|2021-06-08 09:32:50|15777.3|15773.3|15777.4|15773.4|15777.7|15773.7|15777|15773|3675
1623144780000|2021-06-08 09:33:00|15777.5|15773.5|15780|15776|15780|15776|15777.5|15773.5|1425
1623144790000|2021-06-08 09:33:10|15780.2|15776.2|15778.8|15774.8|15780.3|15776.3|15778.8|15774.8|3525
1623144800000|2021-06-08 09:33:20|15778.6|15774.6|15778.4|15774.4|15778.6|15774.6|15777.7|15773.7|750
1623144810000|2021-06-08 09:33:30|15777.9|15773.9|15777.5|15773.5|15778.3|15774.3|15777.5|15773.5|600
1623144820000|2021-06-08 09:33:40|15777.1|15773.1|15777.5|15773.5|15777.5|15773.5|15777|15773|750
1623144830000|2021-06-08 09:33:50|15779|15775|15780.1|15776.1|15780.2|15776.2|15779|15775|1500
1623144840000|2021-06-08 09:34:00|15779.9|15775.9|15779.9|15775.9|15780.1|15776.1|15779.9|15775.9|1050
1623144850000|2021-06-08 09:34:10|15780.1|15776.1|15780|15776|15780.1|15776.1|15780|15776|1125
1623144860000|2021-06-08 09:34:20|15779.2|15775.2|15779|15775|15779.2|15775.2|15778.7|15774.7|975
1623144870000|2021-06-08 09:34:30|15779.3|15775.3|15779.7|15775.7|15780|15776|15779.3|15775.3|975
1623144880000|2021-06-08 09:34:40|15779.2|15775.2|15780.2|15776.2|15780.5|15776.5|15779.2|15775.2|1350
1623144890000|2021-06-08 09:34:50|15780.4|15776.4|15782.6|15778.6|15782.6|15778.6|15780.4|15776.4|750
1623144900000|2021-06-08 09:35:00|15782.3|15778.3|15783.3|15779.3|15784.1|15780.1|15782.3|15778.3|2025
1623144910000|2021-06-08 09:35:10|15783.5|15779.5|15780.7|15776.7|15783.5|15779.5|15780.7|15776.7|3525
1623144920000|2021-06-08 09:35:20|15780.3|15776.3|15778.6|15774.6|15780.3|15776.3|15778.6|15774.6|1350
1623144930000|2021-06-08 09:35:30|15778.8|15774.8|15778.3|15774.3|15778.8|15774.8|15778|15774|600
1623144940000|2021-06-08 09:35:40|15777.7|15773.7|15775.5|15771.5|15777.7|15773.7|15775.5|15771.5|1425
1623144950000|2021-06-08 09:35:50|15775.4|15771.4|15776|15772|15776|15772|15775.3|15771.3|1725
1623144960000|2021-06-08 09:36:00|15776.4|15772.4|15777.2|15773.2|15777.7|15773.7|15776.4|15772.4|1275
1623144970000|2021-06-08 09:36:10|15777.1|15773.1|15776.6|15772.6|15777.1|15773.1|15776.6|15772.6|375
1623144980000|2021-06-08 09:36:20|15776.4|15772.4|15775.6|15771.6|15776.4|15772.4|15775.5|15771.5|3375
1623144990000|2021-06-08 09:36:30|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.4|15771.4|7275
1623145000000|2021-06-08 09:36:40|15775.4|15771.4|15775.3|15771.3|15775.5|15771.5|15775.3|15771.3|5475
1623145010000|2021-06-08 09:36:50|15775.5|15771.5|15775.4|15771.4|15775.5|15771.5|15775.4|15771.4|5250
1623145020000|2021-06-08 09:37:00|15775.3|15771.3|15773.5|15769.5|15775.3|15771.3|15773.5|15769.5|9450
1623145030000|2021-06-08 09:37:10|15773.4|15769.4|15772.6|15768.6|15773.8|15769.8|15772.5|15768.5|2100
1623145040000|2021-06-08 09:37:20|15771.7|15767.7|15773.5|15769.5|15773.5|15769.5|15771.6|15767.6|2475
1623145050000|2021-06-08 09:37:30|15774.4|15770.4|15772.9|15768.9|15774.4|15770.4|15772.6|15768.6|2400
1623145060000|2021-06-08 09:37:40|15772.6|15768.6|15772.2|15768.2|15773|15769|15772.2|15768.2|675
1623145070000|2021-06-08 09:37:50|15772.7|15768.7|15772.8|15768.8|15773|15769|15772.1|15768.1|3225
1623145080000|2021-06-08 09:38:00|15772.9|15768.9|15772.7|15768.7|15773|15769|15772.7|15768.7|1500
1623145090000|2021-06-08 09:38:10|15772.9|15768.9|15773|15769|15773.1|15769.1|15772.7|15768.7|1800
1623145100000|2021-06-08 09:38:20|15772.6|15768.6|15772.9|15768.9|15773.1|15769.1|15772.1|15768.1|2100
1623145110000|2021-06-08 09:38:30|15772.8|15768.8|15772.4|15768.4|15772.8|15768.8|15772.4|15768.4|675
1623145120000|2021-06-08 09:38:40|15772.5|15768.5|15772.9|15768.9|15773.3|15769.3|15772.4|15768.4|3450
1623145130000|2021-06-08 09:38:50|15773|15769|15775.8|15771.8|15775.8|15771.8|15772.9|15768.9|2175
1623145140000|2021-06-08 09:39:00|15774.6|15770.6|15774|15770|15774.6|15770.6|15774|15770|1950
1623145150000|2021-06-08 09:39:10|15774.1|15770.1|15774.4|15770.4|15774.8|15770.8|15774.1|15770.1|1500
1623145160000|2021-06-08 09:39:20|15774.7|15770.7|15774.9|15770.9|15774.9|15770.9|15774.5|15770.5|1050
1623145170000|2021-06-08 09:39:30|15774.8|15770.8|15774.5|15770.5|15775.1|15771.1|15774.3|15770.3|1575
1623145180000|2021-06-08 09:39:40|15774.6|15770.6|15775.1|15771.1|15775.7|15771.7|15774.6|15770.6|2625
1623145190000|2021-06-08 09:39:50|15775|15771|15776.2|15772.2|15776.2|15772.2|15775|15771|2250
1623145200000|2021-06-08 09:40:00|15776.4|15772.4|15776.1|15772.1|15776.8|15772.8|15776.1|15772.1|7875
1623145210000|2021-06-08 09:40:10|15776.2|15772.2|15776.9|15772.9|15776.9|15772.9|15776.1|15772.1|2400
1623145220000|2021-06-08 09:40:20|15776.7|15772.7|15774|15770|15776.7|15772.7|15774|15770|5175
1623145230000|2021-06-08 09:40:30|15773.7|15769.7|15774.2|15770.2|15774.2|15770.2|15773.7|15769.7|1350
1623145240000|2021-06-08 09:40:40|15774.1|15770.1|15773.9|15769.9|15774.1|15770.1|15773.8|15769.8|600
1623145250000|2021-06-08 09:40:50|15773|15769|15773.8|15769.8|15773.8|15769.8|15773|15769|4650
1623145260000|2021-06-08 09:41:00|15773.5|15769.5|15772.7|15768.7|15773.5|15769.5|15772.7|15768.7|2925
1623145270000|2021-06-08 09:41:10|15772.9|15768.9|15772.7|15768.7|15773.1|15769.1|15772.7|15768.7|2175
1623145280000|2021-06-08 09:41:20|15772.9|15768.9|15773|15769|15773|15769|15772.9|15768.9|2175
1623145290000|2021-06-08 09:41:30|15772.9|15768.9|15771.7|15767.7|15773|15769|15771.7|15767.7|5100
1623145300000|2021-06-08 09:41:40|15771.8|15767.8|15771.4|15767.4|15771.8|15767.8|15771.4|15767.4|5100
1623145310000|2021-06-08 09:41:50|15771.2|15767.2|15768.9|15764.9|15771.2|15767.2|15768.1|15764.1|9825
1623145320000|2021-06-08 09:42:00|15769.2|15765.2|15770.9|15766.9|15770.9|15766.9|15768.8|15764.8|4275
1623145330000|2021-06-08 09:42:10|15771|15767|15770.9|15766.9|15771|15767|15770.9|15766.9|675
1623145340000|2021-06-08 09:42:20|15770.5|15766.5|15769.8|15765.8|15770.7|15766.7|15769.8|15765.8|1050
1623145350000|2021-06-08 09:42:30|15769.9|15765.9|15770.8|15766.8|15771|15767|15769.9|15765.9|1650
1623145360000|2021-06-08 09:42:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.3|15766.3|2100
1623145370000|2021-06-08 09:42:50|15770.5|15766.5|15770.4|15766.4|15770.8|15766.8|15770.2|15766.2|1575
1623145380000|2021-06-08 09:43:00|15769.5|15765.5|15769.7|15765.7|15769.7|15765.7|15768.9|15764.9|5325
1623145390000|2021-06-08 09:43:10|15769.9|15765.9|15770.9|15766.9|15770.9|15766.9|15769.7|15765.7|2175
1623145400000|2021-06-08 09:43:20|15771.4|15767.4|15771.7|15767.7|15772.2|15768.2|15771.2|15767.2|1200
1623145410000|2021-06-08 09:43:30|15771.4|15767.4|15771|15767|15771.4|15767.4|15771|15767|1050
1623145420000|2021-06-08 09:43:40|15771.4|15767.4|15772|15768|15772|15768|15770.9|15766.9|1275
1623145430000|2021-06-08 09:43:50|15771.6|15767.6|15772|15768|15772|15768|15771.6|15767.6|2475
1623145440000|2021-06-08 09:44:00|15771.8|15767.8|15769.5|15765.5|15771.8|15767.8|15769.5|15765.5|7875
1623145450000|2021-06-08 09:44:10|15769.4|15765.4|15769.6|15765.6|15769.8|15765.8|15768.4|15764.4|3450
1623145460000|2021-06-08 09:44:20|15769.8|15765.8|15771.6|15767.6|15771.7|15767.7|15769.5|15765.5|1575
1623145470000|2021-06-08 09:44:30|15771.8|15767.8|15772.2|15768.2|15772.3|15768.3|15771.8|15767.8|4200
1623145480000|2021-06-08 09:44:40|15771.8|15767.8|15771.9|15767.9|15771.9|15767.9|15771.8|15767.8|2850
1623145490000|2021-06-08 09:44:50|15772.2|15768.2|15772.9|15768.9|15773|15769|15772.2|15768.2|1875
1623145500000|2021-06-08 09:45:00|15772.8|15768.8|15772.1|15768.1|15773.1|15769.1|15772.1|15768.1|3900
1623145510000|2021-06-08 09:45:10|15772.2|15768.2|15772|15768|15773.4|15769.4|15772|15768|2775
1623145520000|2021-06-08 09:45:20|15770.5|15766.5|15770.1|15766.1|15770.8|15766.8|15770.1|15766.1|3375
1623145530000|2021-06-08 09:45:30|15770.2|15766.2|15771.9|15767.9|15771.9|15767.9|15770.2|15766.2|900
1623145540000|2021-06-08 09:45:40|15771.7|15767.7|15772|15768|15772.1|15768.1|15771.6|15767.6|2700
1623145550000|2021-06-08 09:45:50|15772.5|15768.5|15773.1|15769.1|15774.3|15770.3|15772.5|15768.5|2775
1623145560000|2021-06-08 09:46:00|15772.6|15768.6|15771.1|15767.1|15772.6|15768.6|15771|15767|2850
1623145570000|2021-06-08 09:46:10|15770.8|15766.8|15770.4|15766.4|15770.8|15766.8|15770.3|15766.3|1425
1623145580000|2021-06-08 09:46:20|15770.5|15766.5|15771|15767|15772.2|15768.2|15770.5|15766.5|1875
1623145590000|2021-06-08 09:46:30|15770.8|15766.8|15770.4|15766.4|15770.8|15766.8|15770.2|15766.2|900
1623145600000|2021-06-08 09:46:40|15770.5|15766.5|15770.4|15766.4|15770.6|15766.6|15769.7|15765.7|1650
1623145610000|2021-06-08 09:46:50|15770.6|15766.6|15770.9|15766.9|15771.1|15767.1|15770.5|15766.5|1050
1623145620000|2021-06-08 09:47:00|15770.6|15766.6|15770.8|15766.8|15771.2|15767.2|15770.4|15766.4|1575
1623145630000|2021-06-08 09:47:10|15770.7|15766.7|15770.6|15766.6|15771.2|15767.2|15770.4|15766.4|1725
1623145640000|2021-06-08 09:47:20|15770.3|15766.3|15769.6|15765.6|15770.3|15766.3|15769.5|15765.5|2175
1623145650000|2021-06-08 09:47:30|15769.3|15765.3|15769.8|15765.8|15769.8|15765.8|15769.3|15765.3|2100
1623145660000|2021-06-08 09:47:40|15769.9|15765.9|15770.7|15766.7|15770.7|15766.7|15769.9|15765.9|2475
1623145670000|2021-06-08 09:47:50|15771.4|15767.4|15771.6|15767.6|15771.6|15767.6|15771.4|15767.4|2625
1623145680000|2021-06-08 09:48:00|15772.3|15768.3|15771.6|15767.6|15772.3|15768.3|15771.6|15767.6|2850
1623145690000|2021-06-08 09:48:10|15772.4|15768.4|15772.9|15768.9|15773|15769|15772.3|15768.3|2550
1623145700000|2021-06-08 09:48:20|15773.1|15769.1|15773.7|15769.7|15773.8|15769.8|15773.1|15769.1|1350
1623145710000|2021-06-08 09:48:30|15773.4|15769.4|15773.8|15769.8|15773.8|15769.8|15773.4|15769.4|6675
1623145720000|2021-06-08 09:48:40|15773.4|15769.4|15772.2|15768.2|15773.6|15769.6|15772.2|15768.2|4650
1623145730000|2021-06-08 09:48:50|15771.7|15767.7|15771.1|15767.1|15771.7|15767.7|15771.1|15767.1|1650
1623145740000|2021-06-08 09:49:00|15770.6|15766.6|15770.5|15766.5|15770.6|15766.6|15770.5|15766.5|2700
1623145750000|2021-06-08 09:49:10|15770.6|15766.6|15770.7|15766.7|15771.5|15767.5|15770.6|15766.6|3975
1623145760000|2021-06-08 09:49:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.4|15766.4|1725
1623145770000|2021-06-08 09:49:30|15770.7|15766.7|15770.4|15766.4|15770.7|15766.7|15770.4|15766.4|1575
1623145780000|2021-06-08 09:49:40|15770.7|15766.7|15770.5|15766.5|15770.8|15766.8|15770.1|15766.1|1350
1623145790000|2021-06-08 09:49:50|15769.9|15765.9|15769.5|15765.5|15770.2|15766.2|15769.5|15765.5|1950
1623145800000|2021-06-08 09:50:00|15770|15766|15770.1|15766.1|15770.6|15766.6|15769.7|15765.7|3525
1623145810000|2021-06-08 09:50:10|15770.8|15766.8|15771|15767|15771.4|15767.4|15770.8|15766.8|6450
1623145820000|2021-06-08 09:50:20|15770.8|15766.8|15772.7|15768.7|15772.8|15768.8|15770.8|15766.8|3525
1623145830000|2021-06-08 09:50:30|15772.9|15768.9|15773.9|15769.9|15773.9|15769.9|15772.9|15768.9|2175
1623145840000|2021-06-08 09:50:40|15774.1|15770.1|15773.5|15769.5|15774.1|15770.1|15773.1|15769.1|8775
1623145850000|2021-06-08 09:50:50|15773.7|15769.7|15773.4|15769.4|15773.8|15769.8|15772.7|15768.7|2775
1623145860000|2021-06-08 09:51:00|15773.5|15769.5|15772.5|15768.5|15773.5|15769.5|15772.5|15768.5|5250
1623145870000|2021-06-08 09:51:10|15772.3|15768.3|15772.5|15768.5|15772.5|15768.5|15771.9|15767.9|3075
1623145880000|2021-06-08 09:51:20|15772.4|15768.4|15773|15769|15773.4|15769.4|15772.3|15768.3|3150
1623145890000|2021-06-08 09:51:30|15772.7|15768.7|15771.6|15767.6|15773|15769|15771.6|15767.6|6450
1623145900000|2021-06-08 09:51:40|15772.1|15768.1|15770.4|15766.4|15772.1|15768.1|15770.4|15766.4|2550
1623145910000|2021-06-08 09:51:50|15770.6|15766.6|15771.2|15767.2|15771.3|15767.3|15770.6|15766.6|1950
1623145920000|2021-06-08 09:52:00|15771.7|15767.7|15771.8|15767.8|15771.9|15767.9|15771.5|15767.5|1875
1623145930000|2021-06-08 09:52:10|15772|15768|15772.2|15768.2|15772.2|15768.2|15772|15768|2175
1623145940000|2021-06-08 09:52:20|15772.5|15768.5|15773.5|15769.5|15773.7|15769.7|15772.5|15768.5|2250
1623145950000|2021-06-08 09:52:30|15773|15769|15773.1|15769.1|15773.8|15769.8|15773|15769|3975
1623145960000|2021-06-08 09:52:40|15773.7|15769.7|15773.2|15769.2|15773.8|15769.8|15772.8|15768.8|3000
1623145970000|2021-06-08 09:52:50|15773.5|15769.5|15773.8|15769.8|15773.9|15769.9|15773.5|15769.5|1050
1623145980000|2021-06-08 09:53:00|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.6|15769.6|2550
1623145990000|2021-06-08 09:53:10|15773.4|15769.4|15773.6|15769.6|15773.6|15769.6|15772.9|15768.9|1950
1623146000000|2021-06-08 09:53:20|15773.4|15769.4|15773.6|15769.6|15773.6|15769.6|15773.2|15769.2|2325
1623146010000|2021-06-08 09:53:30|15773.9|15769.9|15773.9|15769.9|15774.8|15770.8|15773.7|15769.7|6000
1623146020000|2021-06-08 09:53:40|15773.8|15769.8|15774.1|15770.1|15774.4|15770.4|15773.3|15769.3|4500
1623146030000|2021-06-08 09:53:50|15773.9|15769.9|15774.1|15770.1|15774.1|15770.1|15773.5|15769.5|7200
1623146040000|2021-06-08 09:54:00|15773.2|15769.2|15773|15769|15773.2|15769.2|15773|15769|3150
1623146050000|2021-06-08 09:54:10|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1425
1623146060000|2021-06-08 09:54:20|15773|15769|15773.1|15769.1|15773.1|15769.1|15773|15769|1500
1623146070000|2021-06-08 09:54:30|15773|15769|15772.4|15768.4|15773.3|15769.3|15772.4|15768.4|3075
1623146080000|2021-06-08 09:54:40|15772.2|15768.2|15773.1|15769.1|15773.1|15769.1|15772.2|15768.2|4875
1623146090000|2021-06-08 09:54:50|15773.2|15769.2|15772.4|15768.4|15773.2|15769.2|15772.4|15768.4|4650
1623146100000|2021-06-08 09:55:00|15772.6|15768.6|15774|15770|15774|15770|15772.6|15768.6|11850
1623146110000|2021-06-08 09:55:10|15774.7|15770.7|15775.2|15771.2|15775.2|15771.2|15774|15770|14175
1623146120000|2021-06-08 09:55:20|15775.1|15771.1|15774.2|15770.2|15775.5|15771.5|15774.1|15770.1|12525
1623146130000|2021-06-08 09:55:30|15774|15770|15774.5|15770.5|15774.8|15770.8|15773.7|15769.7|6375
1623146140000|2021-06-08 09:55:40|15774.3|15770.3|15773.9|15769.9|15775.1|15771.1|15773.5|15769.5|7500
1623146150000|2021-06-08 09:55:50|15773.5|15769.5|15774.1|15770.1|15774.1|15770.1|15773.5|15769.5|1875
1623146160000|2021-06-08 09:56:00|15773.9|15769.9|15773.1|15769.1|15773.9|15769.9|15773.1|15769.1|1425
1623146170000|2021-06-08 09:56:10|15773.3|15769.3|15773.4|15769.4|15774.1|15770.1|15773.3|15769.3|1650
1623146180000|2021-06-08 09:56:20|15773.1|15769.1|15773.1|15769.1|15773.6|15769.6|15772.9|15768.9|1350
1623146190000|2021-06-08 09:56:30|15773.3|15769.3|15773.3|15769.3|15774.1|15770.1|15773.3|15769.3|1650
1623146200000|2021-06-08 09:56:40|15773.6|15769.6|15773.1|15769.1|15773.8|15769.8|15773.1|15769.1|2625
1623146210000|2021-06-08 09:56:50|15772.9|15768.9|15773.1|15769.1|15773.1|15769.1|15772.9|15768.9|1725
1623146220000|2021-06-08 09:57:00|15773.2|15769.2|15773.9|15769.9|15774.1|15770.1|15773.2|15769.2|3000
1623146230000|2021-06-08 09:57:10|15774|15770|15773.7|15769.7|15774|15770|15773.7|15769.7|1650
1623146240000|2021-06-08 09:57:20|15773.8|15769.8|15773.9|15769.9|15774|15770|15773.4|15769.4|3450
1623146250000|2021-06-08 09:57:30|15773.4|15769.4|15772.9|15768.9|15773.7|15769.7|15772.9|15768.9|4575
1623146260000|2021-06-08 09:57:40|15772.7|15768.7|15773.1|15769.1|15773.1|15769.1|15772.7|15768.7|1875
1623146270000|2021-06-08 09:57:50|15772.8|15768.8|15771.9|15767.9|15772.8|15768.8|15771.9|15767.9|2775
1623146280000|2021-06-08 09:58:00|15773.3|15769.3|15772.4|15768.4|15773.3|15769.3|15772.2|15768.2|8025
1623146290000|2021-06-08 09:58:10|15772.3|15768.3|15772.8|15768.8|15772.8|15768.8|15772|15768|2550
1623146300000|2021-06-08 09:58:20|15772.5|15768.5|15772.4|15768.4|15772.7|15768.7|15772.4|15768.4|2850
1623146310000|2021-06-08 09:58:30|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15771.8|15767.8|2775
1623146320000|2021-06-08 09:58:40|15772|15768|15772.1|15768.1|15772.1|15768.1|15771.8|15767.8|3750
1623146330000|2021-06-08 09:58:50|15772.3|15768.3|15771.9|15767.9|15772.6|15768.6|15771.9|15767.9|5100
1623146340000|2021-06-08 09:59:00|15771.6|15767.6|15771.6|15767.6|15771.8|15767.8|15771.5|15767.5|7800
1623146350000|2021-06-08 09:59:10|15771.8|15767.8|15771.7|15767.7|15772.1|15768.1|15771.6|15767.6|2625
1623146360000|2021-06-08 09:59:20|15771.6|15767.6|15771.4|15767.4|15771.8|15767.8|15770.8|15766.8|4200
1623146370000|2021-06-08 09:59:30|15771.8|15767.8|15771.4|15767.4|15772.5|15768.5|15770.8|15766.8|7650
1623146380000|2021-06-08 09:59:40|15771.7|15767.7|15771.1|15767.1|15771.7|15767.7|15771.1|15767.1|3675
1623146390000|2021-06-08 09:59:50|15770.7|15766.7|15771.1|15767.1|15771.6|15767.6|15769.8|15765.8|5475
1623146400000|2021-06-08 10:00:00|15772.3|15768.3|15772.6|15768.6|15773.8|15769.8|15771.3|15767.3|12
1623146410000|2021-06-08 10:00:10|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|0
1623146420000|2021-06-08 10:00:20|15772.6|15768.6|15772.6|15768.6|15772.8|15768.8|15772.3|15768.3|7
1623146430000|2021-06-08 10:00:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|0
1623146440000|2021-06-08 10:00:40|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|0
1623146450000|2021-06-08 10:00:50|15772.3|15768.3|15771.1|15767.1|15772.3|15768.3|15770.6|15766.6|10
1623146460000|2021-06-08 10:01:00|15771.3|15767.3|15769.1|15765.1|15771.3|15767.3|15769.1|15765.1|214
1623146470000|2021-06-08 10:01:10|15769.6|15765.6|15766.3|15762.3|15769.8|15765.8|15766.3|15762.3|58
1623146480000|2021-06-08 10:01:20|15766.1|15762.1|15765.1|15761.1|15766.3|15762.3|15765.1|15761.1|3
1623146490000|2021-06-08 10:01:30|15765.3|15761.3|15770.3|15766.3|15770.3|15766.3|15765.3|15761.3|21
1623146500000|2021-06-08 10:01:40|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15767.1|15763.1|87
1623146510000|2021-06-08 10:01:50|15767.8|15763.8|15768.1|15764.1|15768.1|15764.1|15767.3|15763.3|0
1623146520000|2021-06-08 10:02:00|15768.6|15764.6|15768.3|15764.3|15768.6|15764.6|15768.1|15764.1|13
1623146530000|2021-06-08 10:02:10|15767.8|15763.8|15767.6|15763.6|15767.8|15763.8|15766.8|15762.8|10
1623146540000|2021-06-08 10:02:20|15767.8|15763.8|15767.3|15763.3|15767.8|15763.8|15767.3|15763.3|10
1623146550000|2021-06-08 10:02:30|15767.1|15763.1|15764.8|15760.8|15767.1|15763.1|15764.8|15760.8|4
1623146560000|2021-06-08 10:02:40|15764.6|15760.6|15761.8|15757.8|15764.6|15760.6|15761.8|15757.8|8
1623146570000|2021-06-08 10:02:50|15760.8|15756.8|15761.6|15757.6|15761.6|15757.6|15760.6|15756.6|20
1623146580000|2021-06-08 10:03:00|15761.8|15757.8|15762.6|15758.6|15763.1|15759.1|15761.8|15757.8|12
1623146590000|2021-06-08 10:03:10|15762.3|15758.3|15762.8|15758.8|15763.1|15759.1|15762.1|15758.1|0
1623146600000|2021-06-08 10:03:20|15763.1|15759.1|15762.6|15758.6|15763.3|15759.3|15762.6|15758.6|4
1623146610000|2021-06-08 10:03:30|15762.8|15758.8|15763.6|15759.6|15763.6|15759.6|15762.8|15758.8|3
1623146620000|2021-06-08 10:03:40|15763.8|15759.8|15764.3|15760.3|15764.6|15760.6|15763.8|15759.8|8
1623146630000|2021-06-08 10:03:50|15764.6|15760.6|15764.8|15760.8|15764.8|15760.8|15764.6|15760.6|2
1623146640000|2021-06-08 10:04:00|15764.6|15760.6|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|4
1623146650000|2021-06-08 10:04:10|15764.1|15760.1|15763.8|15759.8|15764.3|15760.3|15763.3|15759.3|6
1623146660000|2021-06-08 10:04:20|15763.6|15759.6|15764.6|15760.6|15764.6|15760.6|15762.1|15758.1|43
1623146670000|2021-06-08 10:04:30|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.1|15760.1|17
1623146680000|2021-06-08 10:04:40|15766.1|15762.1|15766.6|15762.6|15766.8|15762.8|15766.1|15762.1|13
1623146690000|2021-06-08 10:04:50|15766.8|15762.8|15766.1|15762.1|15766.8|15762.8|15765.8|15761.8|1
1623146700000|2021-06-08 10:05:00|15765.6|15761.6|15764.8|15760.8|15765.6|15761.6|15764.8|15760.8|1
1623146710000|2021-06-08 10:05:10|||||||||2
1623146720000|2021-06-08 10:05:20|15764.1|15760.1|15765.8|15761.8|15765.8|15761.8|15764.1|15760.1|7
1623146730000|2021-06-08 10:05:30|15766.3|15762.3|15766.6|15762.6|15766.6|15762.6|15766.3|15762.3|0
1623146740000|2021-06-08 10:05:40|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|0
1623146750000|2021-06-08 10:05:50|15766.6|15762.6|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|0
1623146760000|2021-06-08 10:06:00|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|0
1623146770000|2021-06-08 10:06:10|15766.8|15762.8|15766.8|15762.8|15767.1|15763.1|15766.6|15762.6|0
1623146780000|2021-06-08 10:06:20|15766.6|15762.6|15767.1|15763.1|15767.1|15763.1|15766.6|15762.6|0
1623146800000|2021-06-08 10:06:40|15767.3|15763.3|15767.6|15763.6|15767.6|15763.6|15767.3|15763.3|2
1623146810000|2021-06-08 10:06:50|15767.3|15763.3|15767.8|15763.8|15767.8|15763.8|15767.3|15763.3|0
1623146820000|2021-06-08 10:07:00|15768.1|15764.1|15768.3|15764.3|15768.6|15764.6|15768.1|15764.1|0
1623146830000|2021-06-08 10:07:10|15768.6|15764.6|15772.3|15768.3|15772.3|15768.3|15768.6|15764.6|7
1623146840000|2021-06-08 10:07:20|15772.1|15768.1|15768.8|15764.8|15772.6|15768.6|15768.3|15764.3|18
1623146850000|2021-06-08 10:07:30|15769.1|15765.1|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|0
1623146860000|2021-06-08 10:07:40|15768.6|15764.6|15768.1|15764.1|15768.6|15764.6|15767.8|15763.8|0
1623146870000|2021-06-08 10:07:50|15768.3|15764.3|15768.6|15764.6|15769.1|15765.1|15768.3|15764.3|1
1623146880000|2021-06-08 10:08:00|15768.3|15764.3|15768.1|15764.1|15768.3|15764.3|15768.1|15764.1|0
1623146890000|2021-06-08 10:08:10|15767.8|15763.8|15767.6|15763.6|15768.1|15764.1|15767.6|15763.6|0
1623146900000|2021-06-08 10:08:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.6|15763.6|0
1623146910000|2021-06-08 10:08:30|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15767.8|15763.8|0
1623146920000|2021-06-08 10:08:40|15768.3|15764.3|15768.8|15764.8|15769.1|15765.1|15768.1|15764.1|7
1623146930000|2021-06-08 10:08:50|15769.1|15765.1|15768.8|15764.8|15769.1|15765.1|15768.8|15764.8|0
1623146940000|2021-06-08 10:09:00|15768.6|15764.6|15768.6|15764.6|15768.8|15764.8|15768.6|15764.6|1
1623146950000|2021-06-08 10:09:10|15768.3|15764.3|15768.6|15764.6|15768.6|15764.6|15768.1|15764.1|0
1623146980000|2021-06-08 10:09:40|15768.8|15764.8|15766.6|15762.6|15768.8|15764.8|15766.6|15762.6|3
1623146990000|2021-06-08 10:09:50|15766.3|15762.3|15765.1|15761.1|15766.3|15762.3|15764.8|15760.8|4
1623147000000|2021-06-08 10:10:00|15772.9|15754.9|15773.6|15755.6|15774.2|15756.2|15772.9|15754.9|5091429
1623147010000|2021-06-08 10:10:10|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|15772.9|15754.9|0
1623147020000|2021-06-08 10:10:20|15773.2|15755.2|15771.6|15753.6|15773.6|15755.6|15771.6|15753.6|0
1623147030000|2021-06-08 10:10:30|15770.9|15752.9|15771.6|15753.6|15771.6|15753.6|15770.9|15752.9|0
1623147040000|2021-06-08 10:10:40|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|15770.9|15752.9|0
1623147050000|2021-06-08 10:10:50|15771.3|15753.3|15770.3|15752.3|15771.6|15753.6|15770.3|15752.3|0
1623147060000|2021-06-08 10:11:00|15770.6|15752.6|15770.3|15752.3|15772.2|15754.2|15770.3|15752.3|0
1623147070000|2021-06-08 10:11:10|15770.9|15752.9|15770.3|15752.3|15770.9|15752.9|15770.3|15752.3|0
1623147080000|2021-06-08 10:11:20|15770.6|15752.6|15770.7|15752.7|15770.9|15752.9|15770.3|15752.3|0
1623147090000|2021-06-08 10:11:30|15771.4|15753.4|15772|15754|15772|15754|15771.4|15753.4|0
1623147110000|2021-06-08 10:11:50|15771.4|15753.4|15771.7|15753.7|15772|15754|15771.4|15753.4|0
1623147120000|2021-06-08 10:12:00|15772.3|15754.3|15773|15755|15773.3|15755.3|15772.3|15754.3|0
1623147130000|2021-06-08 10:12:10|15773.3|15755.3|15772.7|15754.7|15773.3|15755.3|15772.7|15754.7|0
1623147140000|2021-06-08 10:12:20|15773|15755|15773.3|15755.3|15773.3|15755.3|15772.7|15754.7|0
1623147150000|2021-06-08 10:12:30|15772.7|15754.7|15772.7|15754.7|15772.7|15754.7|15772|15754|0
1623147170000|2021-06-08 10:12:50|15773|15755|15772.7|15754.7|15773.3|15755.3|15772.7|15754.7|0
1623147190000|2021-06-08 10:13:10|15773.3|15755.3|15772.7|15754.7|15773.3|15755.3|15772.7|15754.7|0
1623147200000|2021-06-08 10:13:20|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|0
1623147210000|2021-06-08 10:13:30|15774|15756|15774|15756|15774|15756|15773.3|15755.3|0
1623147220000|2021-06-08 10:13:40|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|0
1623147240000|2021-06-08 10:14:00|15772.7|15754.7|15771.4|15753.4|15773|15755|15771.4|15753.4|0
1623147250000|2021-06-08 10:14:10|15771|15753|15770.7|15752.7|15771.4|15753.4|15770.7|15752.7|0
1623147260000|2021-06-08 10:14:20|15770.4|15752.4|15770.7|15752.7|15770.7|15752.7|15770.1|15752.1|0
1623147270000|2021-06-08 10:14:30|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|0
1623147280000|2021-06-08 10:14:40|15771|15753|15770.1|15752.1|15771.4|15753.4|15769.4|15751.4|0
1623147290000|2021-06-08 10:14:50|15769.4|15751.4|15770.1|15752.1|15770.1|15752.1|15769.4|15751.4|0
1623147300000|2021-06-08 10:15:00|15769.7|15751.7|15766.8|15748.8|15769.7|15751.7|15766.8|15748.8|0
1623147310000|2021-06-08 10:15:10|15766.5|15748.5|15764.2|15746.2|15766.5|15748.5|15763.5|15745.5|0
1623147320000|2021-06-08 10:15:20|15763.5|15745.5|15762.2|15744.2|15763.5|15745.5|15761.6|15743.6|0
1623147330000|2021-06-08 10:15:30|15762.9|15744.9|15761.2|15743.2|15762.9|15744.9|15760.9|15742.9|0
1623147340000|2021-06-08 10:15:40|15761.6|15743.6|15761.6|15743.6|15762.9|15744.9|15761.6|15743.6|0
1623147350000|2021-06-08 10:15:50|15760.9|15742.9|15757.7|15739.7|15760.9|15742.9|15755.8|15737.8|0
1623147360000|2021-06-08 10:16:00|15757.4|15739.4|15753.2|15735.2|15757.7|15739.7|15752.5|15734.5|0
1623147370000|2021-06-08 10:16:10|15753.8|15735.8|15751.5|15733.5|15754.1|15736.1|15750.5|15732.5|0
1623147380000|2021-06-08 10:16:20|15750.9|15732.9|15752.2|15734.2|15752.2|15734.2|15748.3|15730.3|0
1623147390000|2021-06-08 10:16:30|15753.5|15735.5|15756.1|15738.1|15756.1|15738.1|15752.9|15734.9|0
1623147400000|2021-06-08 10:16:40|15756.8|15738.8|15756.1|15738.1|15756.8|15738.8|15755.2|15737.2|0
1623147410000|2021-06-08 10:16:50|15756.8|15738.8|15757.5|15739.5|15758.8|15740.8|15756.1|15738.1|0
1623147420000|2021-06-08 10:17:00|15758.1|15740.1|15755.5|15737.5|15758.8|15740.8|15755.5|15737.5|0
1623147430000|2021-06-08 10:17:10|15754.8|15736.8|15752.2|15734.2|15754.8|15736.8|15752.2|15734.2|0
1623147440000|2021-06-08 10:17:20|15752.9|15734.9|15752.9|15734.9|15753.5|15735.5|15751.6|15733.6|0
1623147450000|2021-06-08 10:17:30|15753.2|15735.2|15754.2|15736.2|15754.2|15736.2|15752.9|15734.9|0
1623147460000|2021-06-08 10:17:40|15754.5|15736.5|15751.6|15733.6|15754.5|15736.5|15750.9|15732.9|0
1623147470000|2021-06-08 10:17:50|15751.2|15733.2|15752.2|15734.2|15752.9|15734.9|15751.2|15733.2|0
1623147480000|2021-06-08 10:18:00|15752.9|15734.9|15752.5|15734.5|15753.2|15735.2|15752.2|15734.2|0
1623147490000|2021-06-08 10:18:10|15752.2|15734.2|15754.2|15736.2|15754.2|15736.2|15751.6|15733.6|0
1623147500000|2021-06-08 10:18:20|15753.9|15735.9|15753.3|15735.3|15754.3|15736.3|15752.6|15734.6|0
1623147510000|2021-06-08 10:18:30|15754|15736|15754.4|15736.4|15754.6|15736.6|15753.3|15735.3|0
1623147520000|2021-06-08 10:18:40|15754.1|15736.1|15753.7|15735.7|15755|15737|15753.1|15735.1|0
1623147530000|2021-06-08 10:18:50|15754.4|15736.4|15751.8|15733.8|15754.4|15736.4|15751.8|15733.8|0
1623147540000|2021-06-08 10:19:00|15752.4|15734.4|15753.1|15735.1|15754.4|15736.4|15752.4|15734.4|0
1623147550000|2021-06-08 10:19:10|15753.4|15735.4|15752.4|15734.4|15753.4|15735.4|15751.8|15733.8|0
1623147560000|2021-06-08 10:19:20|15751.8|15733.8|15748.7|15730.7|15752.4|15734.4|15748.1|15730.1|0
1623147570000|2021-06-08 10:19:30|15748.1|15730.1|15749.1|15731.1|15749.1|15731.1|15748.1|15730.1|0
1623147580000|2021-06-08 10:19:40|15748.4|15730.4|15748.4|15730.4|15748.4|15730.4|15746.8|15728.8|0
1623147590000|2021-06-08 10:19:50|15747.8|15729.8|15746.5|15728.5|15747.8|15729.8|15746.1|15728.1|0
1623147600000|2021-06-08 10:20:00|15747.1|15729.1|15744.5|15726.5|15747.1|15729.1|15743.9|15725.9|0
1623147610000|2021-06-08 10:20:10|15744.2|15726.2|15745.2|15727.2|15745.8|15727.8|15743.9|15725.9|0
1623147620000|2021-06-08 10:20:20|15745.8|15727.8|15745.2|15727.2|15746.5|15728.5|15745.2|15727.2|0
1623147630000|2021-06-08 10:20:30|15745.5|15727.5|15747.1|15729.1|15747.1|15729.1|15745.5|15727.5|0
1623147640000|2021-06-08 10:20:40|15747.8|15729.8|15747.1|15729.1|15747.8|15729.8|15746.5|15728.5|0
1623147660000|2021-06-08 10:21:00|15747.4|15729.4|15749.7|15731.7|15749.7|15731.7|15747.4|15729.4|0
1623147670000|2021-06-08 10:21:10|15749.1|15731.1|15749.7|15731.7|15750.4|15732.4|15749.1|15731.1|0
1623147680000|2021-06-08 10:21:20|15750.1|15732.1|15750.4|15732.4|15750.4|15732.4|15749.7|15731.7|0
1623147690000|2021-06-08 10:21:30|15750.7|15732.7|15749.7|15731.7|15752.4|15734.4|15749.7|15731.7|0
1623147700000|2021-06-08 10:21:40|15750.4|15732.4|15750.4|15732.4|15750.4|15732.4|15749.7|15731.7|0
1623147710000|2021-06-08 10:21:50|15750.7|15732.7|15752.4|15734.4|15752.4|15734.4|15750.7|15732.7|0
1623147720000|2021-06-08 10:22:00|15751.7|15733.7|15751|15733|15751.7|15733.7|15749.7|15731.7|0
1623147730000|2021-06-08 10:22:10|15750.7|15732.7|15751.7|15733.7|15751.7|15733.7|15750.4|15732.4|0
1623147740000|2021-06-08 10:22:20|15752.4|15734.4|15752.4|15734.4|15752.7|15734.7|15752.4|15734.4|0
1623147750000|2021-06-08 10:22:30|15751.7|15733.7|15751.4|15733.4|15752|15734|15751|15733|0
1623147760000|2021-06-08 10:22:40|15751|15733|15751|15733|15751.4|15733.4|15751|15733|0
1623147770000|2021-06-08 10:22:50|15751.4|15733.4|15751|15733|15751.4|15733.4|15750.7|15732.7|0
1623147780000|2021-06-08 10:23:00|15750.7|15732.7|15750.4|15732.4|15751|15733|15749.7|15731.7|0
1623147790000|2021-06-08 10:23:10|15750.7|15732.7|15750.4|15732.4|15750.7|15732.7|15750.4|15732.4|0
1623147810000|2021-06-08 10:23:30|15750.7|15732.7|15751.7|15733.7|15751.7|15733.7|15750.4|15732.4|0
1623147820000|2021-06-08 10:23:40|15752|15734|15752.4|15734.4|15752.7|15734.7|15751.7|15733.7|0
1623147830000|2021-06-08 10:23:50|15751.7|15733.7|15751.7|15733.7|15751.7|15733.7|15751.7|15733.7|0
1623147840000|2021-06-08 10:24:00|15752|15734|15751|15733|15752.4|15734.4|15749.7|15731.7|0
1623147850000|2021-06-08 10:24:10|15750.4|15732.4|15751|15733|15751|15733|15750.4|15732.4|0
1623147860000|2021-06-08 10:24:20|15750.4|15732.4|15751|15733|15751.7|15733.7|15750.4|15732.4|0
1623147870000|2021-06-08 10:24:30|15750.7|15732.7|15749.1|15731.1|15750.7|15732.7|15749.1|15731.1|0
1623147880000|2021-06-08 10:24:40|15748.4|15730.4|15743.6|15725.6|15749.1|15731.1|15743.6|15725.6|0
1623147890000|2021-06-08 10:24:50|15742.9|15724.9|15742.9|15724.9|15743.6|15725.6|15742.9|15724.9|0
1623147900000|2021-06-08 10:25:00|15742.3|15724.3|15742.1|15724.1|15742.3|15724.3|15741.6|15723.6|0
1623147910000|2021-06-08 10:25:10|15741.8|15723.8|15741.5|15723.5|15742.4|15724.4|15740.8|15722.8|0
1623147920000|2021-06-08 10:25:20|15741.2|15723.2|15741.2|15723.2|15741.9|15723.9|15741.2|15723.2|0
1623147930000|2021-06-08 10:25:30|15741|15723|15738.9|15720.9|15741|15723|15738.3|15720.3|0
1623147940000|2021-06-08 10:25:40|15739.6|15721.6|15740.2|15722.2|15740.2|15722.2|15738.9|15720.9|0
1623147950000|2021-06-08 10:25:50|15738.9|15720.9|15738.9|15720.9|15740.2|15722.2|15738.9|15720.9|0
1623147960000|2021-06-08 10:26:00|15740.5|15722.5|15742.2|15724.2|15742.2|15724.2|15740.2|15722.2|0
1623147970000|2021-06-08 10:26:10|15742.8|15724.8|15742.2|15724.2|15745.1|15727.1|15742.2|15724.2|0
1623147980000|2021-06-08 10:26:20|15742.8|15724.8|15743.5|15725.5|15743.5|15725.5|15742.8|15724.8|0
1623147990000|2021-06-08 10:26:30|15744.2|15726.2|15744.8|15726.8|15744.8|15726.8|15744.2|15726.2|0
1623148000000|2021-06-08 10:26:40|15745.5|15727.5|15744.2|15726.2|15745.5|15727.5|15744.2|15726.2|0
1623148010000|2021-06-08 10:26:50|15744.5|15726.5|15741.5|15723.5|15744.5|15726.5|15741.5|15723.5|0
1623148020000|2021-06-08 10:27:00|15741.2|15723.2|15741.5|15723.5|15744.2|15726.2|15740.9|15722.9|0
1623148030000|2021-06-08 10:27:10|15741.2|15723.2|15741.5|15723.5|15741.9|15723.9|15740.9|15722.9|0
1623148040000|2021-06-08 10:27:20|15741.9|15723.9|15739.6|15721.6|15742.2|15724.2|15739.6|15721.6|0
1623148050000|2021-06-08 10:27:30|15739.9|15721.9|15738.9|15720.9|15740.2|15722.2|15738.9|15720.9|0
1623148060000|2021-06-08 10:27:40|15738.6|15720.6|15738.9|15720.9|15738.9|15720.9|15738.3|15720.3|0
1623148070000|2021-06-08 10:27:50|15738.3|15720.3|15739.6|15721.6|15740.2|15722.2|15738.3|15720.3|0
1623148080000|2021-06-08 10:28:00|15740.2|15722.2|15740.9|15722.9|15740.9|15722.9|15739.6|15721.6|0
1623148090000|2021-06-08 10:28:10|15740.2|15722.2|15739.6|15721.6|15740.2|15722.2|15739.6|15721.6|0
1623148100000|2021-06-08 10:28:20|15738.9|15720.9|15736.9|15718.9|15738.9|15720.9|15736.9|15718.9|0
1623148110000|2021-06-08 10:28:30|15736.2|15718.2|15735.6|15717.6|15737.5|15719.5|15735.6|15717.6|0
1623148120000|2021-06-08 10:28:40|15732.3|15714.3|15741.1|15723.1|15741.8|15723.8|15731.7|15713.7|0
1623148130000|2021-06-08 10:28:50|15741.4|15723.4|15742.4|15724.4|15742.4|15724.4|15739.8|15721.8|0
1623148140000|2021-06-08 10:29:00|15742.1|15724.1|15743.1|15725.1|15743.1|15725.1|15741.8|15723.8|0
1623148150000|2021-06-08 10:29:10|15743.7|15725.7|15744.4|15726.4|15744.7|15726.7|15743.1|15725.1|0
1623148160000|2021-06-08 10:29:20|15744.7|15726.7|15745|15727|15745|15727|15744.4|15726.4|0
1623148170000|2021-06-08 10:29:30|15745.7|15727.7|15745.7|15727.7|15747|15729|15745|15727|0
1623148180000|2021-06-08 10:29:40|15746.3|15728.3|15747|15729|15747|15729|15746.3|15728.3|0
1623148190000|2021-06-08 10:29:50|15747.3|15729.3|15747|15729|15747.6|15729.6|15747|15729|0
1623148200000|2021-06-08 10:30:00|15746.3|15728.3|15744.4|15726.4|15746.3|15728.3|15743.4|15725.4|0
1623148210000|2021-06-08 10:30:10|15744|15726|15741.8|15723.8|15744.4|15726.4|15741.1|15723.1|0
1623148220000|2021-06-08 10:30:20|15742.4|15724.4|15741.8|15723.8|15743.1|15725.1|15741.8|15723.8|0
1623148230000|2021-06-08 10:30:30|15742.1|15724.1|15741.8|15723.8|15742.4|15724.4|15741.8|15723.8|0
1623148240000|2021-06-08 10:30:40|15742.4|15724.4|15745|15727|15745|15727|15742.1|15724.1|0
1623148250000|2021-06-08 10:30:50|15744.4|15726.4|15745|15727|15745|15727|15744.4|15726.4|0
1623148260000|2021-06-08 10:31:00|15745.3|15727.3|15741.1|15723.1|15746.3|15728.3|15741.1|15723.1|0
1623148270000|2021-06-08 10:31:10|15741.4|15723.4|15743.4|15725.4|15743.7|15725.7|15741.4|15723.4|0
1623148280000|2021-06-08 10:31:20|15743.7|15725.7|15744.7|15726.7|15745|15727|15743.4|15725.4|0
1623148290000|2021-06-08 10:31:30|15744.4|15726.4|15743.1|15725.1|15745|15727|15743.1|15725.1|0
1623148300000|2021-06-08 10:31:40|15742.4|15724.4|15741.8|15723.8|15742.4|15724.4|15741.1|15723.1|0
1623148310000|2021-06-08 10:31:50|15742.1|15724.1|15742.4|15724.4|15742.4|15724.4|15741.8|15723.8|0
1623148320000|2021-06-08 10:32:00|15742.1|15724.1|15742.4|15724.4|15743.7|15725.7|15742.1|15724.1|0
1623148330000|2021-06-08 10:32:10|15742.1|15724.1|15744|15726|15744|15726|15742.1|15724.1|0
1623148340000|2021-06-08 10:32:20|15743.7|15725.7|15743.1|15725.1|15744.4|15726.4|15742.7|15724.7|0
1623148350000|2021-06-08 10:32:30|15743.4|15725.4|15741.1|15723.1|15743.4|15725.4|15741.1|15723.1|0
1623148360000|2021-06-08 10:32:40|15739.8|15721.8|15739.1|15721.1|15739.8|15721.8|15739.1|15721.1|0
1623148370000|2021-06-08 10:32:50|15739.8|15721.8|15739.8|15721.8|15740.4|15722.4|15739.5|15721.5|0
1623148380000|2021-06-08 10:33:00|15740.1|15722.1|15741.8|15723.8|15741.8|15723.8|15740.1|15722.1|0
1623148390000|2021-06-08 10:33:10|15742.1|15724.1|15742.7|15724.7|15743.7|15725.7|15741.8|15723.8|0
1623148400000|2021-06-08 10:33:20|15743.1|15725.1|15741.1|15723.1|15743.1|15725.1|15741.1|15723.1|0
1623148410000|2021-06-08 10:33:30|15741.4|15723.4|15741.8|15723.8|15741.8|15723.8|15741.1|15723.1|0
1623148420000|2021-06-08 10:33:40|15742.1|15724.1|15743.7|15725.7|15743.7|15725.7|15741.8|15723.8|0
1623148430000|2021-06-08 10:33:50|15744|15726|15746.3|15728.3|15746.3|15728.3|15743.7|15725.7|0
1623148440000|2021-06-08 10:34:00|15747|15729|15747|15729|15747|15729|15746.3|15728.3|0
1623148450000|2021-06-08 10:34:10|15747.6|15729.6|15747|15729|15747.6|15729.6|15746.3|15728.3|0
1623148460000|2021-06-08 10:34:20|15747.6|15729.6|15749.6|15731.6|15750.9|15732.9|15747.6|15729.6|0
1623148470000|2021-06-08 10:34:30|15750.2|15732.2|15750.2|15732.2|15750.9|15732.9|15750.2|15732.2|0
1623148480000|2021-06-08 10:34:40|15750.6|15732.6|15752.2|15734.2|15752.8|15734.8|15750.6|15732.6|0
1623148490000|2021-06-08 10:34:50|15751.9|15733.9|15751.5|15733.5|15752.2|15734.2|15751.5|15733.5|0
1623148500000|2021-06-08 10:35:00|15750.9|15732.9|15751.5|15733.5|15751.9|15733.9|15750.6|15732.6|0
1623148510000|2021-06-08 10:35:10|15751.9|15733.9|15752.8|15734.8|15752.8|15734.8|15751.9|15733.9|0
1623148520000|2021-06-08 10:35:20|15752.2|15734.2|15754.8|15736.8|15755.5|15737.5|15752.2|15734.2|0
1623148530000|2021-06-08 10:35:30|15755.5|15737.5|15756.8|15738.8|15757.4|15739.4|15755.1|15737.1|0
1623148540000|2021-06-08 10:35:40|15756.1|15738.1|15756.8|15738.8|15756.8|15738.8|15755.5|15737.5|0
1623148550000|2021-06-08 10:35:50|15757.4|15739.4|15758.7|15740.7|15758.7|15740.7|15757.4|15739.4|0
1623148560000|2021-06-08 10:36:00|15758.4|15740.4|15759.4|15741.4|15760|15742|15758.1|15740.1|0
1623148570000|2021-06-08 10:36:10|15760.7|15742.7|15760|15742|15760.7|15742.7|15760|15742|0
1623148580000|2021-06-08 10:36:20|15759.4|15741.4|15758.1|15740.1|15760|15742|15757.4|15739.4|0
1623148590000|2021-06-08 10:36:30|15757.7|15739.7|15758.1|15740.1|15758.7|15740.7|15757.7|15739.7|0
1623148600000|2021-06-08 10:36:40|15758.4|15740.4|15758.7|15740.7|15758.7|15740.7|15758.4|15740.4|0
1623148610000|2021-06-08 10:36:50|15759|15741|15762.6|15744.6|15762.6|15744.6|15759|15741|0
1623148620000|2021-06-08 10:37:00|15762|15744|15760.7|15742.7|15762|15744|15760|15742|0
1623148630000|2021-06-08 10:37:10|15761|15743|15763.9|15745.9|15764.6|15746.6|15761|15743|0
1623148640000|2021-06-08 10:37:20|15764.6|15746.6|15763.9|15745.9|15764.6|15746.6|15763.3|15745.3|0
1623148650000|2021-06-08 10:37:30|15763.3|15745.3|15765.9|15747.9|15765.9|15747.9|15763.3|15745.3|0
1623148660000|2021-06-08 10:37:40|15765.6|15747.6|15766.5|15748.5|15766.5|15748.5|15764.9|15746.9|0
1623148670000|2021-06-08 10:37:50|15767.2|15749.2|15764.6|15746.6|15767.2|15749.2|15764.6|15746.6|0
1623148680000|2021-06-08 10:38:00|15765.2|15747.2|15763.3|15745.3|15765.2|15747.2|15763.3|15745.3|0
1623148690000|2021-06-08 10:38:10|15762.6|15744.6|15764.6|15746.6|15765.2|15747.2|15762.6|15744.6|0
1623148700000|2021-06-08 10:38:20|15764.3|15746.3|15763.9|15745.9|15764.3|15746.3|15762.6|15744.6|0
1623148710000|2021-06-08 10:38:30|15763.6|15745.6|15763.3|15745.3|15763.9|15745.9|15763.3|15745.3|0
1623148720000|2021-06-08 10:38:40|15762.6|15744.6|15763.9|15745.9|15763.9|15745.9|15762.6|15744.6|0
1623148730000|2021-06-08 10:38:50|15763.6|15745.6|15763.9|15745.9|15763.9|15745.9|15763.3|15745.3|0
1623148740000|2021-06-08 10:39:00|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|15764.6|15746.6|0
1623148750000|2021-06-08 10:39:10|15768.5|15750.5|15769.2|15751.2|15769.2|15751.2|15768.5|15750.5|0
1623148760000|2021-06-08 10:39:20|15769.8|15751.8|15770.5|15752.5|15770.5|15752.5|15769.2|15751.2|0
1623148770000|2021-06-08 10:39:30|15771.1|15753.1|15771.1|15753.1|15771.8|15753.8|15769.8|15751.8|0
1623148780000|2021-06-08 10:39:40|15771.8|15753.8|15776.3|15758.3|15776.3|15758.3|15771.1|15753.1|0
1623148790000|2021-06-08 10:39:50|15775.7|15757.7|15773.7|15755.7|15776.3|15758.3|15772.7|15754.7|0
1623148800000|2021-06-08 10:40:00|15773.4|15755.4|15762.8|15758.8|15773.7|15758.8|15762.8|15755.1|0
1623148810000|2021-06-08 10:40:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|0
1623148910000|2021-06-08 10:41:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623148970000|2021-06-08 10:42:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623149080000|2021-06-08 10:44:40|||||||||10
1623149090000|2021-06-08 10:44:50|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623149160000|2021-06-08 10:46:00|15758.3|15754.3|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|5
1623149170000|2021-06-08 10:46:10|||||||||1
1623149180000|2021-06-08 10:46:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|4
1623149190000|2021-06-08 10:46:30|||||||||8
1623149210000|2021-06-08 10:46:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|4
1623149230000|2021-06-08 10:47:10|15757.8|15753.8|15758.3|15754.3|15758.3|15754.3|15757.8|15753.8|3
1623149250000|2021-06-08 10:47:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623149260000|2021-06-08 10:47:40|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623149320000|2021-06-08 10:48:40|||||||||1
1623149370000|2021-06-08 10:49:30|||||||||1
1623149390000|2021-06-08 10:49:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623149470000|2021-06-08 10:51:10|15765.8|15761.8|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|6
1623149480000|2021-06-08 10:51:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1623149520000|2021-06-08 10:52:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623149540000|2021-06-08 10:52:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623149660000|2021-06-08 10:54:20|||||||||3
1623149700000|2021-06-08 10:55:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623149760000|2021-06-08 10:56:00|||||||||1
1623149820000|2021-06-08 10:57:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623149880000|2021-06-08 10:58:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623149940000|2021-06-08 10:59:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623149970000|2021-06-08 10:59:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|8
1623149990000|2021-06-08 10:59:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623150070000|2021-06-08 11:01:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|8
1623150180000|2021-06-08 11:03:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623150200000|2021-06-08 11:03:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623150240000|2021-06-08 11:04:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623150300000|2021-06-08 11:05:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623150390000|2021-06-08 11:06:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623150420000|2021-06-08 11:07:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623150430000|2021-06-08 11:07:10|||||||||3
1623150480000|2021-06-08 11:08:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623150570000|2021-06-08 11:09:30|15766.8|15762.8|15768.8|15764.8|15768.8|15764.8|15766.8|15762.8|3
1623150600000|2021-06-08 11:10:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|3
1623150660000|2021-06-08 11:11:00|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|2
1623150720000|2021-06-08 11:12:00|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623150780000|2021-06-08 11:13:00|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623150840000|2021-06-08 11:14:00|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623150870000|2021-06-08 11:14:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623150880000|2021-06-08 11:14:40|||||||||1
1623150900000|2021-06-08 11:15:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|2
1623150950000|2021-06-08 11:15:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623150960000|2021-06-08 11:16:00|||||||||1
1623151080000|2021-06-08 11:18:00|15768.8|15764.8|15770.3|15766.3|15770.3|15766.3|15768.8|15764.8|6
1623151100000|2021-06-08 11:18:20|15769.3|15765.3|15769.8|15765.8|15769.8|15765.8|15769.3|15765.3|2
1623151110000|2021-06-08 11:18:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623151130000|2021-06-08 11:18:50|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|3
1623151140000|2021-06-08 11:19:00|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|2
1623151200000|2021-06-08 11:20:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623151260000|2021-06-08 11:21:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623151320000|2021-06-08 11:22:00|15769.3|15765.3|15770.8|15766.8|15770.8|15766.8|15769.3|15765.3|2
1623151360000|2021-06-08 11:22:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623151380000|2021-06-08 11:23:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|2
1623151430000|2021-06-08 11:23:50|||||||||1
1623151440000|2021-06-08 11:24:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623151460000|2021-06-08 11:24:20|||||||||1
1623151480000|2021-06-08 11:24:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623151500000|2021-06-08 11:25:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|2
1623151520000|2021-06-08 11:25:20|||||||||1
1623151540000|2021-06-08 11:25:40|||||||||2
1623151550000|2021-06-08 11:25:50|||||||||3
1623151560000|2021-06-08 11:26:00|15774.3|15770.3|15775.8|15771.8|15775.8|15771.8|15774.3|15770.3|16
1623151580000|2021-06-08 11:26:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623151600000|2021-06-08 11:26:40|||||||||1
1623151620000|2021-06-08 11:27:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|10
1623151640000|2021-06-08 11:27:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623151670000|2021-06-08 11:27:50|||||||||1
1623151690000|2021-06-08 11:28:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623151710000|2021-06-08 11:28:30|||||||||1
1623151740000|2021-06-08 11:29:00|||||||||1
1623151760000|2021-06-08 11:29:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623151790000|2021-06-08 11:29:50|||||||||1
1623151800000|2021-06-08 11:30:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|4
1623151810000|2021-06-08 11:30:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623151830000|2021-06-08 11:30:30|||||||||2
1623151840000|2021-06-08 11:30:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|5
1623151940000|2021-06-08 11:32:20|||||||||1
1623151950000|2021-06-08 11:32:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|5
1623152050000|2021-06-08 11:34:10|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|4
1623152150000|2021-06-08 11:35:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623152430000|2021-06-08 11:40:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623152530000|2021-06-08 11:42:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623152550000|2021-06-08 11:42:30|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15780.8|15776.8|3
1623152620000|2021-06-08 11:43:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623152770000|2021-06-08 11:46:10|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|8
1623152820000|2021-06-08 11:47:00|15782.3|15778.3|15782.8|15778.8|15782.8|15778.8|15782.3|15778.3|2
1623153150000|2021-06-08 11:52:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623153180000|2021-06-08 11:53:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|6
1623153280000|2021-06-08 11:54:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623153300000|2021-06-08 11:55:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623153440000|2021-06-08 11:57:20|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15785.3|15781.3|5
1623153510000|2021-06-08 11:58:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623153520000|2021-06-08 11:58:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623153540000|2021-06-08 11:59:00|15786.8|15782.8|15787.8|15783.8|15787.8|15783.8|15786.8|15782.8|2
1623153560000|2021-06-08 11:59:20|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.8|15783.8|3
1623153570000|2021-06-08 11:59:30|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|4
1623153600000|2021-06-08 12:00:00|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|2
1623153620000|2021-06-08 12:00:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623153660000|2021-06-08 12:01:00|||||||||1
1623153670000|2021-06-08 12:01:10|||||||||1
1623153680000|2021-06-08 12:01:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|4
1623153720000|2021-06-08 12:02:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623153740000|2021-06-08 12:02:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623153750000|2021-06-08 12:02:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623153770000|2021-06-08 12:02:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623153800000|2021-06-08 12:03:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623153810000|2021-06-08 12:03:30|||||||||1
1623153840000|2021-06-08 12:04:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623153850000|2021-06-08 12:04:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623153880000|2021-06-08 12:04:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623153900000|2021-06-08 12:05:00|||||||||2
1623153920000|2021-06-08 12:05:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623153930000|2021-06-08 12:05:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623153940000|2021-06-08 12:05:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1623153960000|2021-06-08 12:06:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623154020000|2021-06-08 12:07:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623154060000|2021-06-08 12:07:40|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|8
1623154070000|2021-06-08 12:07:50|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|5
1623154080000|2021-06-08 12:08:00|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|6
1623154510000|2021-06-08 12:15:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1623154610000|2021-06-08 12:16:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|5
1623154620000|2021-06-08 12:17:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623154630000|2021-06-08 12:17:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|6
1623154680000|2021-06-08 12:18:00|15789.3|15785.3|15790.8|15786.8|15790.8|15786.8|15789.3|15785.3|2
1623154720000|2021-06-08 12:18:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1623154760000|2021-06-08 12:19:20|||||||||3
1623154780000|2021-06-08 12:19:40|15791.8|15787.8|15793.3|15789.3|15793.3|15789.3|15791.8|15787.8|3
1623154840000|2021-06-08 12:20:40|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1623154900000|2021-06-08 12:21:40|||||||||5
1623154920000|2021-06-08 12:22:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.3|15789.3|4
1623154990000|2021-06-08 12:23:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1623155030000|2021-06-08 12:23:50|||||||||2
1623155060000|2021-06-08 12:24:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1623155100000|2021-06-08 12:25:00|||||||||1
1623155140000|2021-06-08 12:25:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1623155160000|2021-06-08 12:26:00|||||||||1
1623155190000|2021-06-08 12:26:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1623155200000|2021-06-08 12:26:40|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|6
1623155220000|2021-06-08 12:27:00|15795.8|15791.8|15796.8|15792.8|15796.8|15792.8|15795.8|15791.8|3
1623155240000|2021-06-08 12:27:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|11
1623155280000|2021-06-08 12:28:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1623155290000|2021-06-08 12:28:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623155310000|2021-06-08 12:28:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1623155360000|2021-06-08 12:29:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623155370000|2021-06-08 12:29:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1623155400000|2021-06-08 12:30:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623155410000|2021-06-08 12:30:10|||||||||1
1623155420000|2021-06-08 12:30:20|15797.3|15793.3|15798.3|15794.3|15798.3|15794.3|15797.3|15793.3|4
1623155440000|2021-06-08 12:30:40|15799.3|15795.3|15801.3|15797.3|15802.3|15798.3|15799.3|15795.3|13
1623155450000|2021-06-08 12:30:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1623155510000|2021-06-08 12:31:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623155520000|2021-06-08 12:32:00|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623155530000|2021-06-08 12:32:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1623155590000|2021-06-08 12:33:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623155610000|2021-06-08 12:33:30|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623155630000|2021-06-08 12:33:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623155690000|2021-06-08 12:34:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623155710000|2021-06-08 12:35:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623155760000|2021-06-08 12:36:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623155770000|2021-06-08 12:36:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623155780000|2021-06-08 12:36:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623155820000|2021-06-08 12:37:00|||||||||1
1623155840000|2021-06-08 12:37:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1623155900000|2021-06-08 12:38:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623155910000|2021-06-08 12:38:30|15799.8|15795.8|15799.3|15795.3|15799.8|15795.8|15799.3|15795.3|9
1623155940000|2021-06-08 12:39:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623155960000|2021-06-08 12:39:20|15799.8|15795.8|15801.3|15797.3|15801.3|15797.3|15799.8|15795.8|4
1623155970000|2021-06-08 12:39:30|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623155980000|2021-06-08 12:39:40|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|4
1623155990000|2021-06-08 12:39:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1623156000000|2021-06-08 12:40:00|||||||||4
1623156010000|2021-06-08 12:40:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|7
1623156070000|2021-06-08 12:41:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623156080000|2021-06-08 12:41:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623156090000|2021-06-08 12:41:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623156190000|2021-06-08 12:43:10|15798.8|15794.8|15798.3|15794.3|15798.8|15794.8|15798.3|15794.3|4
1623156200000|2021-06-08 12:43:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1623156230000|2021-06-08 12:43:50|15799.8|15795.8|15800.3|15796.3|15800.3|15796.3|15799.8|15795.8|7
1623156240000|2021-06-08 12:44:00|15799.8|15795.8|15798.3|15794.3|15799.8|15795.8|15798.3|15794.3|5
1623156250000|2021-06-08 12:44:10|15796.8|15792.8|15798.8|15794.8|15798.8|15794.8|15796.8|15792.8|3
1623156320000|2021-06-08 12:45:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623156360000|2021-06-08 12:46:00|||||||||3
1623156390000|2021-06-08 12:46:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|3
1623156440000|2021-06-08 12:47:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623156470000|2021-06-08 12:47:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623156480000|2021-06-08 12:48:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623156490000|2021-06-08 12:48:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1623156500000|2021-06-08 12:48:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623156510000|2021-06-08 12:48:30|15797.3|15793.3|15798.3|15794.3|15798.3|15794.3|15797.3|15793.3|2
1623156530000|2021-06-08 12:48:50|15796.3|15792.3|15794.3|15790.3|15796.3|15792.3|15794.3|15790.3|4
1623156550000|2021-06-08 12:49:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623156560000|2021-06-08 12:49:20|||||||||1
1623156580000|2021-06-08 12:49:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623156590000|2021-06-08 12:49:50|15792.8|15788.8|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|7
1623156610000|2021-06-08 12:50:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1623156620000|2021-06-08 12:50:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623156640000|2021-06-08 12:50:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1623156650000|2021-06-08 12:50:50|15794.3|15790.3|15795.8|15791.8|15795.8|15791.8|15794.3|15790.3|2
1623156670000|2021-06-08 12:51:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1623156680000|2021-06-08 12:51:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|5
1623156710000|2021-06-08 12:51:50|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|5
1623156720000|2021-06-08 12:52:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1623156730000|2021-06-08 12:52:10|15789.8|15785.8|15791.3|15787.3|15791.3|15787.3|15789.8|15785.8|11
1623156740000|2021-06-08 12:52:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623156750000|2021-06-08 12:52:30|||||||||1
1623156760000|2021-06-08 12:52:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15787.8|15783.8|14
1623156770000|2021-06-08 12:52:50|||||||||4
1623156780000|2021-06-08 12:53:00|15790.8|15786.8|15788.3|15784.3|15790.8|15786.8|15788.3|15784.3|8
1623156790000|2021-06-08 12:53:10|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787.3|15783.3|2
1623156810000|2021-06-08 12:53:30|15787.3|15783.3|15785.8|15781.8|15787.3|15783.3|15785.8|15781.8|14
1623156820000|2021-06-08 12:53:40|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|9
1623156840000|2021-06-08 12:54:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623156850000|2021-06-08 12:54:10|||||||||1
1623156860000|2021-06-08 12:54:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|5
1623156870000|2021-06-08 12:54:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623156880000|2021-06-08 12:54:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623156900000|2021-06-08 12:55:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1623156910000|2021-06-08 12:55:10|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15786.8|15782.8|16
1623156920000|2021-06-08 12:55:20|||||||||23
1623156930000|2021-06-08 12:55:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623156950000|2021-06-08 12:55:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|11
1623156960000|2021-06-08 12:56:00|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|2
1623156980000|2021-06-08 12:56:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1623156990000|2021-06-08 12:56:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623157000000|2021-06-08 12:56:40|15789.3|15785.3|15786.8|15782.8|15789.3|15785.3|15786.8|15782.8|10
1623157010000|2021-06-08 12:56:50|||||||||1
1623157020000|2021-06-08 12:57:00|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.3|15778.3|7
1623157040000|2021-06-08 12:57:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623157050000|2021-06-08 12:57:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623157080000|2021-06-08 12:58:00|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15781.8|15777.8|5
1623157090000|2021-06-08 12:58:10|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623157100000|2021-06-08 12:58:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623157110000|2021-06-08 12:58:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623157120000|2021-06-08 12:58:40|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15780.8|15776.8|23
1623157130000|2021-06-08 12:58:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623157140000|2021-06-08 12:59:00|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15778.3|15774.3|10
1623157150000|2021-06-08 12:59:10|||||||||1
1623157160000|2021-06-08 12:59:20|15779.3|15775.3|15781.3|15777.3|15781.3|15777.3|15779.3|15775.3|2
1623157170000|2021-06-08 12:59:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623157180000|2021-06-08 12:59:40|15781.3|15777.3|15779.3|15775.3|15781.3|15777.3|15779.3|15775.3|9
1623157190000|2021-06-08 12:59:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623157200000|2021-06-08 13:00:00|15781.3|15777.3|15783.3|15779.3|15783.3|15779.3|15780.3|15776.3|34
1623157210000|2021-06-08 13:00:10|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|3
1623157220000|2021-06-08 13:00:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623157240000|2021-06-08 13:00:40|||||||||1
1623157260000|2021-06-08 13:01:00|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|2
1623157270000|2021-06-08 13:01:10|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|3
1623157290000|2021-06-08 13:01:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623157300000|2021-06-08 13:01:40|||||||||1
1623157320000|2021-06-08 13:02:00|||||||||1
1623157330000|2021-06-08 13:02:10|||||||||1
1623157350000|2021-06-08 13:02:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623157360000|2021-06-08 13:02:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623157380000|2021-06-08 13:03:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1623157390000|2021-06-08 13:03:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623157410000|2021-06-08 13:03:30|||||||||1
1623157430000|2021-06-08 13:03:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623157440000|2021-06-08 13:04:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623157450000|2021-06-08 13:04:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|8
1623157460000|2021-06-08 13:04:20|15787.3|15783.3|15787.8|15783.8|15788.8|15784.8|15787.3|15783.3|31
1623157470000|2021-06-08 13:04:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623157490000|2021-06-08 13:04:50|15789.3|15785.3|15786.3|15782.3|15789.3|15785.3|15786.3|15782.3|8
1623157500000|2021-06-08 13:05:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623157510000|2021-06-08 13:05:10|||||||||24
1623157520000|2021-06-08 13:05:20|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|3
1623157530000|2021-06-08 13:05:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|8
1623157550000|2021-06-08 13:05:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|5
1623157560000|2021-06-08 13:06:00|||||||||3
1623157580000|2021-06-08 13:06:20|||||||||1
1623157590000|2021-06-08 13:06:30|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|10
1623157600000|2021-06-08 13:06:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623157610000|2021-06-08 13:06:50|||||||||1
1623157630000|2021-06-08 13:07:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|9
1623157640000|2021-06-08 13:07:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623157660000|2021-06-08 13:07:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623157670000|2021-06-08 13:07:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623157690000|2021-06-08 13:08:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623157700000|2021-06-08 13:08:20|15783.8|15779.8|15786.8|15782.8|15786.8|15782.8|15783.8|15779.8|6
1623157720000|2021-06-08 13:08:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623157730000|2021-06-08 13:08:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623157740000|2021-06-08 13:09:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623157750000|2021-06-08 13:09:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623157770000|2021-06-08 13:09:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623157780000|2021-06-08 13:09:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623157800000|2021-06-08 13:10:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623157810000|2021-06-08 13:10:10|15779.3|15775.3|15781.8|15777.8|15781.8|15777.8|15779.3|15775.3|5
1623157830000|2021-06-08 13:10:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623157840000|2021-06-08 13:10:40|||||||||1
1623157850000|2021-06-08 13:10:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623157860000|2021-06-08 13:11:00|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|3
1623157870000|2021-06-08 13:11:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623157890000|2021-06-08 13:11:30|||||||||1
1623157900000|2021-06-08 13:11:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623157910000|2021-06-08 13:11:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1623157920000|2021-06-08 13:12:00|15785.3|15781.3|15786.8|15782.8|15786.8|15782.8|15785.3|15781.3|4
1623157930000|2021-06-08 13:12:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623157950000|2021-06-08 13:12:30|||||||||1
1623157970000|2021-06-08 13:12:50|15789.8|15785.8|15787.8|15783.8|15789.8|15785.8|15787.8|15783.8|4
1623157980000|2021-06-08 13:13:00|||||||||1
1623158000000|2021-06-08 13:13:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623158010000|2021-06-08 13:13:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623158030000|2021-06-08 13:13:50|15784.3|15780.3|15786.8|15782.8|15786.8|15782.8|15784.3|15780.3|6
1623158040000|2021-06-08 13:14:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623158060000|2021-06-08 13:14:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623158070000|2021-06-08 13:14:30|||||||||1
1623158090000|2021-06-08 13:14:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623158100000|2021-06-08 13:15:00|||||||||2
1623158120000|2021-06-08 13:15:20|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|7
1623158130000|2021-06-08 13:15:30|||||||||27
1623158140000|2021-06-08 13:15:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623158150000|2021-06-08 13:15:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623158170000|2021-06-08 13:16:10|||||||||1
1623158180000|2021-06-08 13:16:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623158190000|2021-06-08 13:16:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|4
1623158200000|2021-06-08 13:16:40|15787.8|15783.8|15784.3|15780.3|15787.8|15783.8|15784.3|15780.3|31
1623158210000|2021-06-08 13:16:50|15782.8|15778.8|15784.3|15780.3|15784.3|15780.3|15782.8|15778.8|2
1623158230000|2021-06-08 13:17:10|||||||||1
1623158240000|2021-06-08 13:17:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623158250000|2021-06-08 13:17:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|4
1623158260000|2021-06-08 13:17:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623158270000|2021-06-08 13:17:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623158290000|2021-06-08 13:18:10|||||||||1
1623158300000|2021-06-08 13:18:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1623158310000|2021-06-08 13:18:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623158320000|2021-06-08 13:18:40|||||||||1
1623158340000|2021-06-08 13:19:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623158350000|2021-06-08 13:19:10|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|3
1623158360000|2021-06-08 13:19:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|4
1623158370000|2021-06-08 13:19:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623158380000|2021-06-08 13:19:40|||||||||1
1623158400000|2021-06-08 13:20:00|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|2
1623158410000|2021-06-08 13:20:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623158420000|2021-06-08 13:20:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623158430000|2021-06-08 13:20:30|15781.3|15777.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|2
1623158450000|2021-06-08 13:20:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623158460000|2021-06-08 13:21:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623158470000|2021-06-08 13:21:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|3
1623158480000|2021-06-08 13:21:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623158490000|2021-06-08 13:21:30|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623158510000|2021-06-08 13:21:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623158520000|2021-06-08 13:22:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623158540000|2021-06-08 13:22:20|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623158550000|2021-06-08 13:22:30|15780.3|15776.3|15781.8|15777.8|15781.8|15777.8|15780.3|15776.3|7
1623158570000|2021-06-08 13:22:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623158580000|2021-06-08 13:23:00|15782.3|15778.3|15784.3|15780.3|15784.3|15780.3|15782.3|15778.3|2
1623158610000|2021-06-08 13:23:30|||||||||1
1623158620000|2021-06-08 13:23:40|||||||||1
1623158630000|2021-06-08 13:23:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623158640000|2021-06-08 13:24:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623158650000|2021-06-08 13:24:10|15783.8|15779.8|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|17
1623158660000|2021-06-08 13:24:20|15783.3|15779.3|15783.8|15779.8|15783.8|15779.8|15783.3|15779.3|3
1623158680000|2021-06-08 13:24:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623158690000|2021-06-08 13:24:50|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|7
1623158700000|2021-06-08 13:25:00|15786.8|15782.8|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|2
1623158710000|2021-06-08 13:25:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623158720000|2021-06-08 13:25:20|15791.8|15787.8|15788.8|15784.8|15791.8|15787.8|15788.8|15784.8|15
1623158730000|2021-06-08 13:25:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623158740000|2021-06-08 13:25:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623158750000|2021-06-08 13:25:50|15784.8|15780.8|15784.8|15780.8|15786.3|15782.3|15784.3|15780.3|18
1623158760000|2021-06-08 13:26:00|||||||||1
1623158770000|2021-06-08 13:26:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623158780000|2021-06-08 13:26:20|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15783.8|15779.8|3
1623158790000|2021-06-08 13:26:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623158800000|2021-06-08 13:26:40|15781.8|15777.8|15782.8|15778.8|15783.3|15779.3|15781.8|15777.8|3
1623158820000|2021-06-08 13:27:00|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|13
1623158830000|2021-06-08 13:27:10|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|5
1623158840000|2021-06-08 13:27:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|6
1623158850000|2021-06-08 13:27:30|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15784.8|15780.8|22
1623158860000|2021-06-08 13:27:40|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|4
1623158880000|2021-06-08 13:28:00|||||||||1
1623158890000|2021-06-08 13:28:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623158910000|2021-06-08 13:28:30|15782.8|15778.8|15783.8|15779.8|15785.3|15781.3|15782.8|15778.8|5
1623158920000|2021-06-08 13:28:40|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|2
1623158930000|2021-06-08 13:28:50|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|2
1623158940000|2021-06-08 13:29:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623158950000|2021-06-08 13:29:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623158960000|2021-06-08 13:29:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623158970000|2021-06-08 13:29:30|15779.3|15775.3|15778.8|15774.8|15780.8|15776.8|15778.8|15774.8|3
1623158980000|2021-06-08 13:29:40|15776.3|15772.3|15773.8|15769.8|15776.3|15772.3|15773.3|15769.3|13
1623158990000|2021-06-08 13:29:50|15772.8|15768.8|15770.3|15766.3|15772.8|15768.8|15770.3|15766.3|4
1623159000000|2021-06-08 13:30:00|15769.3|15765.3|15787.3|15783.3|15787.3|15783.3|15769.3|15765.3|42
1623159020000|2021-06-08 13:30:20|15790.3|15786.3|15787.3|15783.3|15790.3|15786.3|15787.3|15783.3|13
1623159030000|2021-06-08 13:30:30|15786.3|15782.3|15784.8|15780.8|15787.8|15783.8|15784.8|15780.8|4
1623159040000|2021-06-08 13:30:40|15781.8|15777.8|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|5
1623159050000|2021-06-08 13:30:50|15781.8|15777.8|15779.3|15775.3|15781.8|15777.8|15779.3|15775.3|6
1623159060000|2021-06-08 13:31:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1623159070000|2021-06-08 13:31:10|15775.3|15771.3|15773.8|15769.8|15775.3|15771.3|15773.8|15769.8|6
1623159080000|2021-06-08 13:31:20|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|5
1623159090000|2021-06-08 13:31:30|15773.8|15769.8|15778.8|15774.8|15778.8|15774.8|15773.8|15769.8|11
1623159100000|2021-06-08 13:31:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623159110000|2021-06-08 13:31:50|15780.8|15776.8|15775.8|15771.8|15780.8|15776.8|15775.8|15771.8|4
1623159120000|2021-06-08 13:32:00|15776.3|15772.3|15773.3|15769.3|15776.3|15772.3|15773.3|15769.3|13
1623159130000|2021-06-08 13:32:10|15772.3|15768.3|15771.3|15767.3|15772.8|15768.8|15770.3|15766.3|34
1623159140000|2021-06-08 13:32:20|15771.8|15767.8|15768.8|15764.8|15772.3|15768.3|15768.3|15764.3|30
1623159150000|2021-06-08 13:32:30|15767.8|15763.8|15768.8|15764.8|15768.8|15764.8|15766.8|15762.8|8
1623159160000|2021-06-08 13:32:40|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|4
1623159170000|2021-06-08 13:32:50|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623159180000|2021-06-08 13:33:00|15767.3|15763.3|15763.3|15759.3|15767.3|15763.3|15763.3|15759.3|25
1623159190000|2021-06-08 13:33:10|15764.3|15760.3|15763.3|15759.3|15764.3|15760.3|15761.8|15757.8|9
1623159200000|2021-06-08 13:33:20|15764.3|15760.3|15767.3|15763.3|15767.3|15763.3|15764.3|15760.3|11
1623159210000|2021-06-08 13:33:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|25
1623159220000|2021-06-08 13:33:40|15768.8|15764.8|15767.3|15763.3|15768.8|15764.8|15764.3|15760.3|28
1623159230000|2021-06-08 13:33:50|15763.8|15759.8|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|29
1623159240000|2021-06-08 13:34:00|15761.8|15757.8|15758.3|15754.3|15761.8|15757.8|15757.8|15753.8|15
1623159250000|2021-06-08 13:34:10|15759.3|15755.3|15752.8|15748.8|15759.3|15755.3|15752.8|15748.8|19
1623159260000|2021-06-08 13:34:20|15752.3|15748.3|15754.8|15750.8|15754.8|15750.8|15752.3|15748.3|12
1623159270000|2021-06-08 13:34:30|15753.3|15749.3|15751.8|15747.8|15753.3|15749.3|15751.8|15747.8|3
1623159280000|2021-06-08 13:34:40|15754.8|15750.8|15751.8|15747.8|15756.8|15752.8|15751.3|15747.3|30
1623159290000|2021-06-08 13:34:50|15752.8|15748.8|15757.3|15753.3|15757.3|15753.3|15751.3|15747.3|28
1623159300000|2021-06-08 13:35:00|15757.8|15753.8|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|27
1623159310000|2021-06-08 13:35:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15754.8|15750.8|38
1623159320000|2021-06-08 13:35:20|15756.8|15752.8|15761.3|15757.3|15761.3|15757.3|15756.8|15752.8|8
1623159330000|2021-06-08 13:35:30|15758.3|15754.3|15755.3|15751.3|15758.3|15754.3|15755.3|15751.3|39
1623159340000|2021-06-08 13:35:40|15753.8|15749.8|15754.8|15750.8|15756.3|15752.3|15753.8|15749.8|27
1623159350000|2021-06-08 13:35:50|15756.3|15752.3|15754.3|15750.3|15756.3|15752.3|15754.3|15750.3|6
1623159360000|2021-06-08 13:36:00|15752.8|15748.8|15754.3|15750.3|15754.3|15750.3|15752.8|15748.8|6
1623159370000|2021-06-08 13:36:10|15753.8|15749.8|15759.3|15755.3|15759.3|15755.3|15752.8|15748.8|16
1623159380000|2021-06-08 13:36:20|15757.3|15753.3|15754.3|15750.3|15757.3|15753.3|15754.3|15750.3|5
1623159390000|2021-06-08 13:36:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15754.3|15750.3|7
1623159400000|2021-06-08 13:36:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623159410000|2021-06-08 13:36:50|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623159420000|2021-06-08 13:37:00|15759.8|15755.8|15762.3|15758.3|15762.3|15758.3|15759.8|15755.8|4
1623159430000|2021-06-08 13:37:10|15763.3|15759.3|15762.3|15758.3|15763.8|15759.8|15762.3|15758.3|20
1623159450000|2021-06-08 13:37:30|15761.8|15757.8|15764.3|15760.3|15764.3|15760.3|15761.8|15757.8|19
1623159460000|2021-06-08 13:37:40|15766.8|15762.8|15765.3|15761.3|15766.8|15762.8|15765.3|15761.3|2
1623159470000|2021-06-08 13:37:50|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15765.8|15761.8|15
1623159480000|2021-06-08 13:38:00|15765.3|15761.3|15763.3|15759.3|15765.3|15761.3|15761.8|15757.8|10
1623159490000|2021-06-08 13:38:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623159500000|2021-06-08 13:38:20|15761.8|15757.8|15761.3|15757.3|15761.8|15757.8|15761.3|15757.3|4
1623159510000|2021-06-08 13:38:30|15762.8|15758.8|15760.3|15756.3|15762.8|15758.8|15760.3|15756.3|2
1623159520000|2021-06-08 13:38:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623159530000|2021-06-08 13:38:50|15762.8|15758.8|15760.8|15756.8|15762.8|15758.8|15760.8|15756.8|2
1623159540000|2021-06-08 13:39:00|15759.8|15755.8|15761.8|15757.8|15761.8|15757.8|15759.8|15755.8|13
1623159550000|2021-06-08 13:39:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1623159560000|2021-06-08 13:39:20|15764.3|15760.3|15762.3|15758.3|15764.3|15760.3|15762.3|15758.3|2
1623159570000|2021-06-08 13:39:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623159580000|2021-06-08 13:39:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|5
1623159590000|2021-06-08 13:39:50|||||||||7
1623159600000|2021-06-08 13:40:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1623159620000|2021-06-08 13:40:20|15761.3|15757.3|15758.8|15754.8|15761.3|15757.3|15758.8|15754.8|8
1623159630000|2021-06-08 13:40:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623159640000|2021-06-08 13:40:40|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|2
1623159650000|2021-06-08 13:40:50|15759.8|15755.8|15757.3|15753.3|15759.8|15755.8|15757.3|15753.3|3
1623159660000|2021-06-08 13:41:00|15756.8|15752.8|15756.8|15752.8|15757.3|15753.3|15754.8|15750.8|10
1623159680000|2021-06-08 13:41:20|15757.3|15753.3|15755.3|15751.3|15757.3|15753.3|15755.3|15751.3|3
1623159690000|2021-06-08 13:41:30|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|2
1623159700000|2021-06-08 13:41:40|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|7
1623159710000|2021-06-08 13:41:50|15751.8|15747.8|15752.3|15748.3|15753.8|15749.8|15751.8|15747.8|3
1623159720000|2021-06-08 13:42:00|15751.8|15747.8|15752.8|15748.8|15752.8|15748.8|15751.3|15747.3|13
1623159730000|2021-06-08 13:42:10|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15753.8|15749.8|2
1623159740000|2021-06-08 13:42:20|15754.3|15750.3|15755.3|15751.3|15755.8|15751.8|15754.3|15750.3|10
1623159750000|2021-06-08 13:42:30|15754.3|15750.3|15753.8|15749.8|15754.8|15750.8|15753.3|15749.3|10
1623159760000|2021-06-08 13:42:40|15752.8|15748.8|15753.3|15749.3|15753.8|15749.8|15752.8|15748.8|6
1623159770000|2021-06-08 13:42:50|15752.8|15748.8|15755.3|15751.3|15755.3|15751.3|15752.8|15748.8|8
1623159780000|2021-06-08 13:43:00|||||||||1
1623159790000|2021-06-08 13:43:10|15756.8|15752.8|15757.3|15753.3|15757.3|15753.3|15756.8|15752.8|11
1623159800000|2021-06-08 13:43:20|15754.8|15750.8|15756.8|15752.8|15756.8|15752.8|15754.8|15750.8|2
1623159820000|2021-06-08 13:43:40|15757.3|15753.3|15755.3|15751.3|15757.3|15753.3|15755.3|15751.3|2
1623159830000|2021-06-08 13:43:50|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|2
1623159840000|2021-06-08 13:44:00|15754.3|15750.3|15755.3|15751.3|15755.3|15751.3|15752.8|15748.8|7
1623159850000|2021-06-08 13:44:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623159860000|2021-06-08 13:44:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623159870000|2021-06-08 13:44:30|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|9
1623159880000|2021-06-08 13:44:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623159890000|2021-06-08 13:44:50|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623159900000|2021-06-08 13:45:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623159910000|2021-06-08 13:45:10|15754.8|15750.8|15756.8|15752.8|15756.8|15752.8|15754.8|15750.8|6
1623159930000|2021-06-08 13:45:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|4
1623159950000|2021-06-08 13:45:50|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|5
1623159960000|2021-06-08 13:46:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|7
1623159980000|2021-06-08 13:46:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1623159990000|2021-06-08 13:46:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623160010000|2021-06-08 13:46:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623160020000|2021-06-08 13:47:00|15750.3|15746.3|15752.8|15748.8|15752.8|15748.8|15750.3|15746.3|16
1623160040000|2021-06-08 13:47:20|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|4
1623160050000|2021-06-08 13:47:30|15750.3|15746.3|15748.8|15744.8|15750.8|15746.8|15748.3|15744.3|123
1623160060000|2021-06-08 13:47:40|15749.8|15745.8|15746.8|15742.8|15749.8|15745.8|15746.8|15742.8|14
1623160070000|2021-06-08 13:47:50|15747.8|15743.8|15746.8|15742.8|15747.8|15743.8|15746.8|15742.8|2
1623160080000|2021-06-08 13:48:00|15746.3|15742.3|15745.8|15741.8|15746.8|15742.8|15745.3|15741.3|16
1623160090000|2021-06-08 13:48:10|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|5
1623160110000|2021-06-08 13:48:30|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|4
1623160120000|2021-06-08 13:48:40|15742.3|15738.3|15741.3|15737.3|15742.3|15738.3|15741.3|15737.3|2
1623160130000|2021-06-08 13:48:50|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|10
1623160140000|2021-06-08 13:49:00|15741.3|15737.3|15742.8|15738.8|15742.8|15738.8|15741.3|15737.3|9
1623160150000|2021-06-08 13:49:10|15742.3|15738.3|15743.8|15739.8|15744.3|15740.3|15742.3|15738.3|14
1623160160000|2021-06-08 13:49:20|15745.3|15741.3|15744.8|15740.8|15745.3|15741.3|15744.8|15740.8|13
1623160170000|2021-06-08 13:49:30|15744.3|15740.3|15741.3|15737.3|15744.3|15740.3|15741.3|15737.3|12
1623160180000|2021-06-08 13:49:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15739.8|15735.8|23
1623160190000|2021-06-08 13:49:50|15741.3|15737.3|15738.3|15734.3|15741.3|15737.3|15738.3|15734.3|5
1623160200000|2021-06-08 13:50:00|15738.8|15734.8|15739.3|15735.3|15739.3|15735.3|15738.8|15734.8|14
1623160210000|2021-06-08 13:50:10|15737.8|15733.8|15736.3|15732.3|15737.8|15733.8|15736.3|15732.3|9
1623160220000|2021-06-08 13:50:20|15737.8|15733.8|15740.3|15736.3|15740.3|15736.3|15737.8|15733.8|16
1623160230000|2021-06-08 13:50:30|15739.8|15735.8|15737.8|15733.8|15739.8|15735.8|15737.8|15733.8|10
1623160240000|2021-06-08 13:50:40|||||||||4
1623160250000|2021-06-08 13:50:50|15738.3|15734.3|15739.3|15735.3|15739.3|15735.3|15738.3|15734.3|13
1623160260000|2021-06-08 13:51:00|15738.8|15734.8|15739.3|15735.3|15739.3|15735.3|15738.8|15734.8|10
1623160270000|2021-06-08 13:51:10|15737.8|15733.8|15736.8|15732.8|15737.8|15733.8|15736.8|15732.8|31
1623160280000|2021-06-08 13:51:20|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|3
1623160290000|2021-06-08 13:51:30|15735.3|15731.3|15735.3|15731.3|15736.8|15732.8|15735.3|15731.3|6
1623160300000|2021-06-08 13:51:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1623160310000|2021-06-08 13:51:50|15734.3|15730.3|15733.3|15729.3|15734.8|15730.8|15732.8|15728.8|7
1623160320000|2021-06-08 13:52:00|15733.8|15729.8|15733.3|15729.3|15733.8|15729.8|15733.3|15729.3|3
1623160330000|2021-06-08 13:52:10|15732.8|15728.8|15730.3|15726.3|15732.8|15728.8|15730.3|15726.3|27
1623160340000|2021-06-08 13:52:20|15730.8|15726.8|15728.3|15724.3|15730.8|15726.8|15728.3|15724.3|22
1623160350000|2021-06-08 13:52:30|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1623160360000|2021-06-08 13:52:40|15726.8|15722.8|15725.8|15721.8|15726.8|15722.8|15725.8|15721.8|4
1623160370000|2021-06-08 13:52:50|15726.8|15722.8|15724.3|15720.3|15726.8|15722.8|15724.3|15720.3|19
1623160380000|2021-06-08 13:53:00|15723.8|15719.8|15721.8|15717.8|15723.8|15719.8|15721.8|15717.8|5
1623160390000|2021-06-08 13:53:10|15722.3|15718.3|15725.3|15721.3|15725.8|15721.8|15721.3|15717.3|24
1623160400000|2021-06-08 13:53:20|15726.8|15722.8|15727.8|15723.8|15727.8|15723.8|15726.8|15722.8|8
1623160410000|2021-06-08 13:53:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623160420000|2021-06-08 13:53:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|2
1623160430000|2021-06-08 13:53:50|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|2
1623160440000|2021-06-08 13:54:00|15726.3|15722.3|15724.3|15720.3|15726.3|15722.3|15723.8|15719.8|6
1623160450000|2021-06-08 13:54:10|15724.8|15720.8|15729.8|15725.8|15729.8|15725.8|15724.8|15720.8|22
1623160460000|2021-06-08 13:54:20|15727.8|15723.8|15726.8|15722.8|15728.3|15724.3|15726.8|15722.8|10
1623160470000|2021-06-08 13:54:30|15728.3|15724.3|15726.8|15722.8|15728.3|15724.3|15726.3|15722.3|14
1623160480000|2021-06-08 13:54:40|15728.3|15724.3|15725.8|15721.8|15728.3|15724.3|15725.8|15721.8|6
1623160500000|2021-06-08 13:55:00|15727.3|15723.3|15726.3|15722.3|15727.3|15723.3|15726.3|15722.3|3
1623160510000|2021-06-08 13:55:10|15726.8|15722.8|15729.3|15725.3|15729.3|15725.3|15726.8|15722.8|13
1623160520000|2021-06-08 13:55:20|15731.3|15727.3|15730.8|15726.8|15731.3|15727.3|15730.8|15726.8|3
1623160530000|2021-06-08 13:55:30|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|3
1623160540000|2021-06-08 13:55:40|15729.3|15725.3|15728.8|15724.8|15729.8|15725.8|15728.8|15724.8|4
1623160550000|2021-06-08 13:55:50|15728.3|15724.3|15728.3|15724.3|15731.8|15727.8|15728.3|15724.3|33
1623160560000|2021-06-08 13:56:00|15727.8|15723.8|15728.3|15724.3|15730.8|15726.8|15727.8|15723.8|4
1623160570000|2021-06-08 13:56:10|15731.8|15727.8|15730.8|15726.8|15731.8|15727.8|15730.3|15726.3|19
1623160580000|2021-06-08 13:56:20|15729.8|15725.8|15729.3|15725.3|15731.3|15727.3|15727.8|15723.8|21
1623160590000|2021-06-08 13:56:30|15728.8|15724.8|15727.3|15723.3|15728.8|15724.8|15727.3|15723.3|3
1623160600000|2021-06-08 13:56:40|15728.3|15724.3|15729.8|15725.8|15729.8|15725.8|15728.3|15724.3|2
1623160610000|2021-06-08 13:56:50|15730.8|15726.8|15732.8|15728.8|15732.8|15728.8|15730.8|15726.8|6
1623160620000|2021-06-08 13:57:00|15730.3|15726.3|15731.8|15727.8|15731.8|15727.8|15730.3|15726.3|14
1623160630000|2021-06-08 13:57:10|15729.8|15725.8|15728.8|15724.8|15731.3|15727.3|15728.8|15724.8|7
1623160650000|2021-06-08 13:57:30|15729.3|15725.3|15731.8|15727.8|15731.8|15727.8|15729.3|15725.3|20
1623160660000|2021-06-08 13:57:40|15727.8|15723.8|15727.3|15723.3|15727.8|15723.8|15727.3|15723.3|3
1623160670000|2021-06-08 13:57:50|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1623160680000|2021-06-08 13:58:00|15726.3|15722.3|15724.3|15720.3|15726.3|15722.3|15724.3|15720.3|5
1623160690000|2021-06-08 13:58:10|15725.3|15721.3|15724.3|15720.3|15725.3|15721.3|15724.3|15720.3|9
1623160700000|2021-06-08 13:58:20|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|1
1623160720000|2021-06-08 13:58:40|||||||||5
1623160730000|2021-06-08 13:58:50|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|4
1623160740000|2021-06-08 13:59:00|15727.8|15723.8|15727.8|15723.8|15730.3|15726.3|15727.8|15723.8|5
1623160750000|2021-06-08 13:59:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1623160760000|2021-06-08 13:59:20|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|3
1623160770000|2021-06-08 13:59:30|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|5
1623160780000|2021-06-08 13:59:40|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1623160800000|2021-06-08 14:00:00|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15726.3|15722.3|19
1623160830000|2021-06-08 14:00:30|15731.8|15727.8|15735.3|15731.3|15736.3|15732.3|15731.8|15727.8|9
1623160840000|2021-06-08 14:00:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|3
1623160860000|2021-06-08 14:01:00|15734.8|15730.8|15735.8|15731.8|15735.8|15731.8|15734.3|15730.3|9
1623160870000|2021-06-08 14:01:10|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623160890000|2021-06-08 14:01:30|15737.8|15733.8|15735.3|15731.3|15738.3|15734.3|15734.3|15730.3|10
1623160900000|2021-06-08 14:01:40|15734.8|15730.8|15738.8|15734.8|15738.8|15734.8|15734.8|15730.8|5
1623160910000|2021-06-08 14:01:50|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623160920000|2021-06-08 14:02:00|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1623160940000|2021-06-08 14:02:20|15738.8|15734.8|15738.3|15734.3|15740.3|15736.3|15738.3|15734.3|6
1623160950000|2021-06-08 14:02:30|||||||||1
1623160960000|2021-06-08 14:02:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623160970000|2021-06-08 14:02:50|15740.8|15736.8|15738.8|15734.8|15740.8|15736.8|15738.8|15734.8|5
1623160980000|2021-06-08 14:03:00|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623160990000|2021-06-08 14:03:10|15740.3|15736.3|15741.8|15737.8|15741.8|15737.8|15740.3|15736.3|4
1623161010000|2021-06-08 14:03:30|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|2
1623161020000|2021-06-08 14:03:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|4
1623161030000|2021-06-08 14:03:50|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15743.8|15739.8|7
1623161040000|2021-06-08 14:04:00|15744.3|15740.3|15742.3|15738.3|15744.3|15740.3|15742.3|15738.3|7
1623161050000|2021-06-08 14:04:10|15741.8|15737.8|15742.8|15738.8|15742.8|15738.8|15740.3|15736.3|8
1623161080000|2021-06-08 14:04:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1623161090000|2021-06-08 14:04:50|15742.3|15738.3|15744.8|15740.8|15744.8|15740.8|15742.3|15738.3|4
1623161100000|2021-06-08 14:05:00|15744.3|15740.3|15746.3|15742.3|15746.3|15742.3|15744.3|15740.3|4
1623161120000|2021-06-08 14:05:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623161130000|2021-06-08 14:05:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623161140000|2021-06-08 14:05:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623161150000|2021-06-08 14:05:50|15740.8|15736.8|15744.3|15740.3|15744.3|15740.3|15740.3|15736.3|11
1623161160000|2021-06-08 14:06:00|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623161170000|2021-06-08 14:06:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623161180000|2021-06-08 14:06:20|15742.8|15738.8|15744.3|15740.3|15744.3|15740.3|15742.8|15738.8|3
1623161190000|2021-06-08 14:06:30|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623161210000|2021-06-08 14:06:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623161220000|2021-06-08 14:07:00|15742.3|15738.3|15744.8|15740.8|15744.8|15740.8|15741.3|15737.3|5
1623161230000|2021-06-08 14:07:10|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|2
1623161240000|2021-06-08 14:07:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|2
1623161250000|2021-06-08 14:07:30|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623161260000|2021-06-08 14:07:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623161270000|2021-06-08 14:07:50|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2
1623161280000|2021-06-08 14:08:00|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|3
1623161290000|2021-06-08 14:08:10|15743.8|15739.8|15742.3|15738.3|15744.3|15740.3|15742.3|15738.3|4
1623161300000|2021-06-08 14:08:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1623161310000|2021-06-08 14:08:30|15743.3|15739.3|15740.8|15736.8|15743.3|15739.3|15740.8|15736.8|6
1623161330000|2021-06-08 14:08:50|15741.8|15737.8|15744.3|15740.3|15744.3|15740.3|15741.8|15737.8|7
1623161340000|2021-06-08 14:09:00|15746.8|15742.8|15747.8|15743.8|15747.8|15743.8|15746.8|15742.8|2
1623161350000|2021-06-08 14:09:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623161370000|2021-06-08 14:09:30|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15748.8|15744.8|16
1623161380000|2021-06-08 14:09:40|15752.3|15748.3|15750.8|15746.8|15752.3|15748.3|15750.8|15746.8|15
1623161390000|2021-06-08 14:09:50|15750.3|15746.3|15750.8|15746.8|15750.8|15746.8|15750.3|15746.3|4
1623161400000|2021-06-08 14:10:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623161420000|2021-06-08 14:10:20|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15746.8|15742.8|3
1623161450000|2021-06-08 14:10:50|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623161460000|2021-06-08 14:11:00|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|2
1623161470000|2021-06-08 14:11:10|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623161490000|2021-06-08 14:11:30|15745.8|15741.8|15746.8|15742.8|15746.8|15742.8|15745.8|15741.8|3
1623161500000|2021-06-08 14:11:40|15744.8|15740.8|15744.3|15740.3|15744.8|15740.8|15744.3|15740.3|2
1623161510000|2021-06-08 14:11:50|15744.8|15740.8|15744.3|15740.3|15744.8|15740.8|15744.3|15740.3|4
1623161520000|2021-06-08 14:12:00|15746.3|15742.3|15746.8|15742.8|15746.8|15742.8|15746.3|15742.3|2
1623161530000|2021-06-08 14:12:10|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623161540000|2021-06-08 14:12:20|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623161550000|2021-06-08 14:12:30|||||||||1
1623161570000|2021-06-08 14:12:50|15743.3|15739.3|15745.3|15741.3|15745.3|15741.3|15743.3|15739.3|3
1623161580000|2021-06-08 14:13:00|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623161590000|2021-06-08 14:13:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|2
1623161610000|2021-06-08 14:13:30|15743.8|15739.8|15746.8|15742.8|15746.8|15742.8|15743.8|15739.8|5
1623161620000|2021-06-08 14:13:40|15746.3|15742.3|15747.8|15743.8|15747.8|15743.8|15746.3|15742.3|11
1623161640000|2021-06-08 14:14:00|15745.8|15741.8|15743.8|15739.8|15745.8|15741.8|15743.8|15739.8|5
1623161650000|2021-06-08 14:14:10|||||||||2
1623161680000|2021-06-08 14:14:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|5
1623161700000|2021-06-08 14:15:00|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623161720000|2021-06-08 14:15:20|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623161730000|2021-06-08 14:15:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|3
1623161750000|2021-06-08 14:15:50|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|2
1623161770000|2021-06-08 14:16:10|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|4
1623161790000|2021-06-08 14:16:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623161810000|2021-06-08 14:16:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623161820000|2021-06-08 14:17:00|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623161830000|2021-06-08 14:17:10|15743.3|15739.3|15741.3|15737.3|15743.3|15739.3|15741.3|15737.3|5
1623161840000|2021-06-08 14:17:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|10
1623161860000|2021-06-08 14:17:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1623161880000|2021-06-08 14:18:00|||||||||4
1623161920000|2021-06-08 14:18:40|||||||||1
1623161930000|2021-06-08 14:18:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623161940000|2021-06-08 14:19:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623161950000|2021-06-08 14:19:10|15742.8|15738.8|15744.3|15740.3|15744.3|15740.3|15742.8|15738.8|10
1623161960000|2021-06-08 14:19:20|15741.8|15737.8|15743.3|15739.3|15743.3|15739.3|15741.8|15737.8|6
1623161970000|2021-06-08 14:19:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|2
1623161990000|2021-06-08 14:19:50|15742.3|15738.3|15743.3|15739.3|15743.8|15739.8|15741.8|15737.8|11
1623162000000|2021-06-08 14:20:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|10
1623162010000|2021-06-08 14:20:10|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623162020000|2021-06-08 14:20:20|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623162030000|2021-06-08 14:20:30|15739.8|15735.8|15738.8|15734.8|15739.8|15735.8|15738.8|15734.8|4
1623162040000|2021-06-08 14:20:40|||||||||4
1623162050000|2021-06-08 14:20:50|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623162060000|2021-06-08 14:21:00|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|44
1623162070000|2021-06-08 14:21:10|||||||||3
1623162080000|2021-06-08 14:21:20|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|1
1623162100000|2021-06-08 14:21:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|4
1623162120000|2021-06-08 14:22:00|15744.3|15740.3|15745.8|15741.8|15745.8|15741.8|15744.3|15740.3|5
1623162130000|2021-06-08 14:22:10|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623162140000|2021-06-08 14:22:20|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|4
1623162150000|2021-06-08 14:22:30|||||||||1
1623162180000|2021-06-08 14:23:00|15742.3|15738.3|15743.3|15739.3|15743.3|15739.3|15742.3|15738.3|5
1623162190000|2021-06-08 14:23:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623162210000|2021-06-08 14:23:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|4
1623162230000|2021-06-08 14:23:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1623162250000|2021-06-08 14:24:10|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|2
1623162260000|2021-06-08 14:24:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|5
1623162270000|2021-06-08 14:24:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|3
1623162280000|2021-06-08 14:24:40|15739.8|15735.8|15740.8|15736.8|15740.8|15736.8|15739.8|15735.8|3
1623162300000|2021-06-08 14:25:00|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|5
1623162310000|2021-06-08 14:25:10|||||||||3
1623162340000|2021-06-08 14:25:40|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|4
1623162350000|2021-06-08 14:25:50|15738.8|15734.8|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|4
1623162360000|2021-06-08 14:26:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623162380000|2021-06-08 14:26:20|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|2
1623162390000|2021-06-08 14:26:30|||||||||2
1623162400000|2021-06-08 14:26:40|15737.3|15733.3|15739.3|15735.3|15739.3|15735.3|15737.3|15733.3|12
1623162410000|2021-06-08 14:26:50|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.8|15735.8|5
1623162430000|2021-06-08 14:27:10|15741.3|15737.3|15741.8|15737.8|15741.8|15737.8|15741.3|15737.3|2
1623162440000|2021-06-08 14:27:20|||||||||2
1623162450000|2021-06-08 14:27:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|3
1623162460000|2021-06-08 14:27:40|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1623162480000|2021-06-08 14:28:00|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623162490000|2021-06-08 14:28:10|||||||||1
1623162500000|2021-06-08 14:28:20|15738.8|15734.8|15739.8|15735.8|15739.8|15735.8|15738.8|15734.8|5
1623162510000|2021-06-08 14:28:30|15738.3|15734.3|15740.3|15736.3|15740.3|15736.3|15738.3|15734.3|15
1623162520000|2021-06-08 14:28:40|15740.8|15736.8|15742.3|15738.3|15742.3|15738.3|15740.8|15736.8|3
1623162530000|2021-06-08 14:28:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|10
1623162540000|2021-06-08 14:29:00|15741.8|15737.8|15740.3|15736.3|15741.8|15737.8|15740.3|15736.3|6
1623162550000|2021-06-08 14:29:10|15742.3|15738.3|15742.8|15738.8|15742.8|15738.8|15742.3|15738.3|14
1623162570000|2021-06-08 14:29:30|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623162580000|2021-06-08 14:29:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623162590000|2021-06-08 14:29:50|||||||||4
1623162620000|2021-06-08 14:30:20|15742.3|15738.3|15741.8|15737.8|15742.3|15738.3|15741.8|15737.8|2
1623162630000|2021-06-08 14:30:30|15741.3|15737.3|15743.8|15739.8|15743.8|15739.8|15741.3|15737.3|9
1623162670000|2021-06-08 14:31:10|15742.8|15738.8|15743.3|15739.3|15743.3|15739.3|15740.8|15736.8|10
1623162700000|2021-06-08 14:31:40|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|4
1623162720000|2021-06-08 14:32:00|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623162730000|2021-06-08 14:32:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623162740000|2021-06-08 14:32:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|4
1623162750000|2021-06-08 14:32:30|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|4
1623162760000|2021-06-08 14:32:40|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.3|15740.3|15
1623162780000|2021-06-08 14:33:00|15746.8|15742.8|15743.8|15739.8|15746.8|15742.8|15743.8|15739.8|12
1623162800000|2021-06-08 14:33:20|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|3
1623162820000|2021-06-08 14:33:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|4
1623162830000|2021-06-08 14:33:50|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623162840000|2021-06-08 14:34:00|15747.3|15743.3|15747.8|15743.8|15747.8|15743.8|15747.3|15743.3|3
1623162850000|2021-06-08 14:34:10|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|2
1623162870000|2021-06-08 14:34:30|||||||||4
1623162910000|2021-06-08 14:35:10|15742.8|15738.8|15741.8|15737.8|15742.8|15738.8|15741.8|15737.8|8
1623162940000|2021-06-08 14:35:40|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|4
1623162960000|2021-06-08 14:36:00|15741.8|15737.8|15740.3|15736.3|15741.8|15737.8|15740.3|15736.3|5
1623162970000|2021-06-08 14:36:10|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623162980000|2021-06-08 14:36:20|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|4
1623163010000|2021-06-08 14:36:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623163020000|2021-06-08 14:37:00|15739.8|15735.8|15742.8|15738.8|15742.8|15738.8|15739.8|15735.8|8
1623163050000|2021-06-08 14:37:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|4
1623163090000|2021-06-08 14:38:10|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|5
1623163110000|2021-06-08 14:38:30|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1623163120000|2021-06-08 14:38:40|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1623163130000|2021-06-08 14:38:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|3
1623163150000|2021-06-08 14:39:10|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|2
1623163160000|2021-06-08 14:39:20|||||||||2
1623163180000|2021-06-08 14:39:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|4
1623163190000|2021-06-08 14:39:50|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|5
1623163200000|2021-06-08 14:40:00|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.3|15734.3|4
1623163220000|2021-06-08 14:40:20|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623163230000|2021-06-08 14:40:30|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|2
1623163240000|2021-06-08 14:40:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|7
1623163250000|2021-06-08 14:40:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623163260000|2021-06-08 14:41:00|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1623163270000|2021-06-08 14:41:10|15743.8|15739.8|15742.3|15738.3|15743.8|15739.8|15742.3|15738.3|4
1623163290000|2021-06-08 14:41:30|15742.8|15738.8|15745.8|15741.8|15745.8|15741.8|15742.8|15738.8|5
1623163320000|2021-06-08 14:42:00|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1623163330000|2021-06-08 14:42:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15743.8|15739.8|5
1623163350000|2021-06-08 14:42:30|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|10
1623163360000|2021-06-08 14:42:40|15743.8|15739.8|15743.3|15739.3|15743.8|15739.8|15743.3|15739.3|2
1623163380000|2021-06-08 14:43:00|15743.8|15739.8|15745.8|15741.8|15745.8|15741.8|15743.8|15739.8|3
1623163400000|2021-06-08 14:43:20|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|2
1623163420000|2021-06-08 14:43:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|5
1623163440000|2021-06-08 14:44:00|||||||||1
1623163460000|2021-06-08 14:44:20|15745.8|15741.8|15744.3|15740.3|15745.8|15741.8|15744.3|15740.3|7
1623163490000|2021-06-08 14:44:50|15743.8|15739.8|15745.3|15741.3|15745.3|15741.3|15743.8|15739.8|4
1623163500000|2021-06-08 14:45:00|||||||||4
1623163520000|2021-06-08 14:45:20|||||||||1
1623163530000|2021-06-08 14:45:30|||||||||1
1623163540000|2021-06-08 14:45:40|||||||||4
1623163560000|2021-06-08 14:46:00|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623163570000|2021-06-08 14:46:10|15745.3|15741.3|15746.8|15742.8|15746.8|15742.8|15745.3|15741.3|5
1623163600000|2021-06-08 14:46:40|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623163610000|2021-06-08 14:46:50|15746.3|15742.3|15748.8|15744.8|15748.8|15744.8|15746.3|15742.3|5
1623163630000|2021-06-08 14:47:10|||||||||1
1623163640000|2021-06-08 14:47:20|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|10
1623163650000|2021-06-08 14:47:30|15748.8|15744.8|15750.3|15746.3|15750.3|15746.3|15748.8|15744.8|3
1623163660000|2021-06-08 14:47:40|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623163670000|2021-06-08 14:47:50|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15748.3|15744.3|5
1623163680000|2021-06-08 14:48:00|15746.3|15742.3|15745.8|15741.8|15746.3|15742.3|15745.8|15741.8|5
1623163690000|2021-06-08 14:48:10|15748.3|15744.3|15749.8|15745.8|15749.8|15745.8|15748.3|15744.3|11
1623163710000|2021-06-08 14:48:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|11
1623163720000|2021-06-08 14:48:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|2
1623163730000|2021-06-08 14:48:50|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623163740000|2021-06-08 14:49:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|4
1623163750000|2021-06-08 14:49:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623163770000|2021-06-08 14:49:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623163780000|2021-06-08 14:49:40|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|3
1623163790000|2021-06-08 14:49:50|15748.3|15744.3|15747.3|15743.3|15748.3|15744.3|15747.3|15743.3|3
1623163800000|2021-06-08 14:50:00|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|3
1623163810000|2021-06-08 14:50:10|15749.3|15745.3|15747.8|15743.8|15749.3|15745.3|15747.8|15743.8|5
1623163820000|2021-06-08 14:50:20|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15748.3|15744.3|2
1623163830000|2021-06-08 14:50:30|15749.3|15745.3|15748.8|15744.8|15749.3|15745.3|15748.8|15744.8|4
1623163840000|2021-06-08 14:50:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623163850000|2021-06-08 14:50:50|15749.3|15745.3|15748.8|15744.8|15749.8|15745.8|15748.8|15744.8|8
1623163860000|2021-06-08 14:51:00|15750.3|15746.3|15750.8|15746.8|15750.8|15746.8|15750.3|15746.3|2
1623163870000|2021-06-08 14:51:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|2
1623163880000|2021-06-08 14:51:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623163890000|2021-06-08 14:51:30|15749.8|15745.8|15750.8|15746.8|15750.8|15746.8|15749.8|15745.8|10
1623163900000|2021-06-08 14:51:40|15751.3|15747.3|15750.3|15746.3|15751.3|15747.3|15750.3|15746.3|6
1623163920000|2021-06-08 14:52:00|15751.3|15747.3|15749.8|15745.8|15751.3|15747.3|15749.8|15745.8|3
1623163940000|2021-06-08 14:52:20|15750.8|15746.8|15749.8|15745.8|15750.8|15746.8|15748.3|15744.3|8
1623163950000|2021-06-08 14:52:30|||||||||1
1623163960000|2021-06-08 14:52:40|||||||||1
1623163980000|2021-06-08 14:53:00|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|4
1623163990000|2021-06-08 14:53:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|6
1623164000000|2021-06-08 14:53:20|15752.3|15748.3|15754.8|15750.8|15754.8|15750.8|15752.3|15748.3|14
1623164010000|2021-06-08 14:53:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623164030000|2021-06-08 14:53:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|2
1623164050000|2021-06-08 14:54:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|4
1623164060000|2021-06-08 14:54:20|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623164070000|2021-06-08 14:54:30|15750.3|15746.3|15751.8|15747.8|15751.8|15747.8|15750.3|15746.3|2
1623164080000|2021-06-08 14:54:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1623164090000|2021-06-08 14:54:50|15752.8|15748.8|15751.8|15747.8|15752.8|15748.8|15751.8|15747.8|4
1623164100000|2021-06-08 14:55:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|3
1623164120000|2021-06-08 14:55:20|15750.8|15746.8|15751.8|15747.8|15751.8|15747.8|15750.8|15746.8|3
1623164130000|2021-06-08 14:55:30|15752.3|15748.3|15752.8|15748.8|15753.3|15749.3|15752.3|15748.3|3
1623164140000|2021-06-08 14:55:40|15751.8|15747.8|15752.3|15748.3|15752.3|15748.3|15751.8|15747.8|3
1623164150000|2021-06-08 14:55:50|15749.3|15745.3|15751.3|15747.3|15751.3|15747.3|15749.3|15745.3|3
1623164160000|2021-06-08 14:56:00|15752.3|15748.3|15751.8|15747.8|15753.3|15749.3|15751.8|15747.8|5
1623164170000|2021-06-08 14:56:10|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623164180000|2021-06-08 14:56:20|15751.8|15747.8|15750.3|15746.3|15751.8|15747.8|15750.3|15746.3|2
1623164190000|2021-06-08 14:56:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|2
1623164210000|2021-06-08 14:56:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623164230000|2021-06-08 14:57:10|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|3
1623164250000|2021-06-08 14:57:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623164280000|2021-06-08 14:58:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623164300000|2021-06-08 14:58:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623164310000|2021-06-08 14:58:30|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15750.8|15746.8|12
1623164320000|2021-06-08 14:58:40|15752.3|15748.3|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|2
1623164340000|2021-06-08 14:59:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623164350000|2021-06-08 14:59:10|15752.3|15748.3|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|3
1623164370000|2021-06-08 14:59:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623164390000|2021-06-08 14:59:50|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623164400000|2021-06-08 15:00:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623164410000|2021-06-08 15:00:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623164490000|2021-06-08 15:01:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623164520000|2021-06-08 15:02:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623164540000|2021-06-08 15:02:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623164570000|2021-06-08 15:02:50|||||||||1
1623164580000|2021-06-08 15:03:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623164620000|2021-06-08 15:03:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623164640000|2021-06-08 15:04:00|||||||||1
1623164660000|2021-06-08 15:04:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623164690000|2021-06-08 15:04:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623164700000|2021-06-08 15:05:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623164710000|2021-06-08 15:05:10|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1623164740000|2021-06-08 15:05:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1623164750000|2021-06-08 15:05:50|15753.3|15749.3|15750.3|15746.3|15753.3|15749.3|15750.3|15746.3|6
1623164760000|2021-06-08 15:06:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1623164810000|2021-06-08 15:06:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623164830000|2021-06-08 15:07:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623164880000|2021-06-08 15:08:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623164890000|2021-06-08 15:08:10|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|2
1623164920000|2021-06-08 15:08:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623164940000|2021-06-08 15:09:00|||||||||2
1623164990000|2021-06-08 15:09:50|15756.3|15752.3|15758.3|15754.3|15758.3|15754.3|15756.3|15752.3|11
1623165000000|2021-06-08 15:10:00|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|2
1623165010000|2021-06-08 15:10:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1623165060000|2021-06-08 15:11:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623165070000|2021-06-08 15:11:10|15752.3|15748.3|15754.3|15750.3|15754.3|15750.3|15751.8|15747.8|13
1623165080000|2021-06-08 15:11:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623165100000|2021-06-08 15:11:40|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15751.3|15747.3|2
1623165110000|2021-06-08 15:11:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623165120000|2021-06-08 15:12:00|||||||||2
1623165140000|2021-06-08 15:12:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623165150000|2021-06-08 15:12:30|||||||||1
1623165200000|2021-06-08 15:13:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623165210000|2021-06-08 15:13:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623165220000|2021-06-08 15:13:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623165230000|2021-06-08 15:13:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623165260000|2021-06-08 15:14:20|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623165280000|2021-06-08 15:14:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|2
1623165300000|2021-06-08 15:15:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623165310000|2021-06-08 15:15:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|5
1623165320000|2021-06-08 15:15:20|||||||||2
1623165340000|2021-06-08 15:15:40|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623165360000|2021-06-08 15:16:00|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623165380000|2021-06-08 15:16:20|||||||||1
1623165420000|2021-06-08 15:17:00|15749.8|15745.8|15747.8|15743.8|15749.8|15745.8|15747.8|15743.8|2
1623165430000|2021-06-08 15:17:10|15751.3|15747.3|15750.8|15746.8|15751.3|15747.3|15750.8|15746.8|3
1623165470000|2021-06-08 15:17:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623165480000|2021-06-08 15:18:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623165500000|2021-06-08 15:18:20|15749.3|15745.3|15748.8|15744.8|15749.3|15745.3|15748.8|15744.8|2
1623165540000|2021-06-08 15:19:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|4
1623165550000|2021-06-08 15:19:10|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623165560000|2021-06-08 15:19:20|15748.3|15744.3|15750.3|15746.3|15750.3|15746.3|15748.3|15744.3|10
1623165570000|2021-06-08 15:19:30|15749.8|15745.8|15748.8|15744.8|15749.8|15745.8|15747.8|15743.8|12
1623165580000|2021-06-08 15:19:40|15749.3|15745.3|15748.8|15744.8|15749.3|15745.3|15747.8|15743.8|23
1623165590000|2021-06-08 15:19:50|15747.8|15743.8|15744.8|15740.8|15747.8|15743.8|15744.3|15740.3|18
1623165600000|2021-06-08 15:20:00|15743.3|15739.3|15744.3|15740.3|15744.3|15740.3|15743.3|15739.3|18
1623165610000|2021-06-08 15:20:10|15745.3|15741.3|15746.3|15742.3|15746.3|15742.3|15745.3|15741.3|4
1623165620000|2021-06-08 15:20:20|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|38
1623165630000|2021-06-08 15:20:30|15744.3|15740.3|15745.3|15741.3|15746.3|15742.3|15742.8|15738.8|19
1623165640000|2021-06-08 15:20:40|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15741.8|15737.8|37
1623165650000|2021-06-08 15:20:50|15741.8|15737.8|15741.3|15737.3|15742.3|15738.3|15741.3|15737.3|7
1623165660000|2021-06-08 15:21:00|15740.3|15736.3|15739.8|15735.8|15741.8|15737.8|15739.8|15735.8|5
1623165670000|2021-06-08 15:21:10|15741.8|15737.8|15739.8|15735.8|15741.8|15737.8|15739.8|15735.8|4
1623165680000|2021-06-08 15:21:20|15740.3|15736.3|15741.8|15737.8|15741.8|15737.8|15740.3|15736.3|2
1623165690000|2021-06-08 15:21:30|15740.8|15736.8|15742.3|15738.3|15742.3|15738.3|15740.8|15736.8|11
1623165700000|2021-06-08 15:21:40|15741.3|15737.3|15739.8|15735.8|15741.3|15737.3|15739.8|15735.8|14
1623165710000|2021-06-08 15:21:50|15739.3|15735.3|15740.3|15736.3|15740.3|15736.3|15739.3|15735.3|12
1623165720000|2021-06-08 15:22:00|15739.3|15735.3|15739.3|15735.3|15740.3|15736.3|15739.3|15735.3|3
1623165730000|2021-06-08 15:22:10|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|6
1623165740000|2021-06-08 15:22:20|15740.8|15736.8|15741.8|15737.8|15741.8|15737.8|15740.8|15736.8|3
1623165750000|2021-06-08 15:22:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15739.3|15735.3|20
1623165760000|2021-06-08 15:22:40|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|10
1623165770000|2021-06-08 15:22:50|||||||||2
1623165790000|2021-06-08 15:23:10|15742.3|15738.3|15742.8|15738.8|15742.8|15738.8|15742.3|15738.3|17
1623165800000|2021-06-08 15:23:20|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|3
1623165810000|2021-06-08 15:23:30|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623165820000|2021-06-08 15:23:40|15742.3|15738.3|15745.8|15741.8|15746.3|15742.3|15742.3|15738.3|24
1623165830000|2021-06-08 15:23:50|15744.8|15740.8|15746.3|15742.3|15746.3|15742.3|15744.8|15740.8|7
1623165840000|2021-06-08 15:24:00|15745.8|15741.8|15745.3|15741.3|15745.8|15741.8|15744.3|15740.3|11
1623165850000|2021-06-08 15:24:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1623165860000|2021-06-08 15:24:20|15746.3|15742.3|15746.8|15742.8|15746.8|15742.8|15746.3|15742.3|3
1623165870000|2021-06-08 15:24:30|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623165880000|2021-06-08 15:24:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623165890000|2021-06-08 15:24:50|15747.3|15743.3|15749.3|15745.3|15749.3|15745.3|15747.3|15743.3|22
1623165900000|2021-06-08 15:25:00|15748.8|15744.8|15747.3|15743.3|15749.8|15745.8|15747.3|15743.3|5
1623165910000|2021-06-08 15:25:10|15746.8|15742.8|15745.8|15741.8|15746.8|15742.8|15745.8|15741.8|4
1623165920000|2021-06-08 15:25:20|15746.3|15742.3|15747.3|15743.3|15747.3|15743.3|15746.3|15742.3|2
1623165930000|2021-06-08 15:25:30|15746.3|15742.3|15746.8|15742.8|15748.3|15744.3|15746.3|15742.3|17
1623165940000|2021-06-08 15:25:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623165950000|2021-06-08 15:25:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|2
1623165960000|2021-06-08 15:26:00|15744.3|15740.3|15743.3|15739.3|15744.3|15740.3|15743.3|15739.3|2
1623165980000|2021-06-08 15:26:20|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623165990000|2021-06-08 15:26:30|15745.8|15741.8|15743.3|15739.3|15745.8|15741.8|15743.3|15739.3|7
1623166000000|2021-06-08 15:26:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623166010000|2021-06-08 15:26:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623166020000|2021-06-08 15:27:00|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|2
1623166030000|2021-06-08 15:27:10|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623166040000|2021-06-08 15:27:20|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|2
1623166050000|2021-06-08 15:27:30|15748.3|15744.3|15746.8|15742.8|15748.3|15744.3|15746.8|15742.8|2
1623166060000|2021-06-08 15:27:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15746.8|15742.8|3
1623166070000|2021-06-08 15:27:50|15746.8|15742.8|15746.8|15742.8|15747.3|15743.3|15746.8|15742.8|13
1623166080000|2021-06-08 15:28:00|15746.3|15742.3|15748.3|15744.3|15748.3|15744.3|15746.3|15742.3|16
1623166090000|2021-06-08 15:28:10|15747.3|15743.3|15749.8|15745.8|15749.8|15745.8|15747.3|15743.3|5
1623166100000|2021-06-08 15:28:20|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623166110000|2021-06-08 15:28:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623166120000|2021-06-08 15:28:40|15751.8|15747.8|15752.3|15748.3|15752.3|15748.3|15751.8|15747.8|6
1623166130000|2021-06-08 15:28:50|15752.8|15748.8|15752.3|15748.3|15752.8|15748.8|15752.3|15748.3|14
1623166140000|2021-06-08 15:29:00|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15751.8|15747.8|8
1623166150000|2021-06-08 15:29:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|7
1623166160000|2021-06-08 15:29:20|15752.8|15748.8|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|16
1623166170000|2021-06-08 15:29:30|15751.8|15747.8|15752.3|15748.3|15752.8|15748.8|15751.8|15747.8|8
1623166180000|2021-06-08 15:29:40|15751.8|15747.8|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|15
1623166190000|2021-06-08 15:29:50|15751.8|15747.8|15749.8|15745.8|15751.8|15747.8|15749.8|15745.8|10
1623166200000|2021-06-08 15:30:00|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|3
1623166210000|2021-06-08 15:30:10|15751.3|15747.3|15753.3|15749.3|15753.3|15749.3|15751.3|15747.3|38
1623166230000|2021-06-08 15:30:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|9
1623166250000|2021-06-08 15:30:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623166260000|2021-06-08 15:31:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|10
1623166270000|2021-06-08 15:31:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623166280000|2021-06-08 15:31:20|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623166290000|2021-06-08 15:31:30|15751.8|15747.8|15752.8|15748.8|15752.8|15748.8|15751.8|15747.8|11
1623166310000|2021-06-08 15:31:50|15751.3|15747.3|15752.8|15748.8|15752.8|15748.8|15751.3|15747.3|2
1623166320000|2021-06-08 15:32:00|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623166330000|2021-06-08 15:32:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623166360000|2021-06-08 15:32:40|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|7
1623166370000|2021-06-08 15:32:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|10
1623166380000|2021-06-08 15:33:00|15750.8|15746.8|15750.3|15746.3|15750.8|15746.8|15750.3|15746.3|2
1623166390000|2021-06-08 15:33:10|15749.8|15745.8|15750.3|15746.3|15750.3|15746.3|15749.8|15745.8|9
1623166410000|2021-06-08 15:33:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623166420000|2021-06-08 15:33:40|15751.8|15747.8|15751.8|15747.8|15753.3|15749.3|15750.3|15746.3|9
1623166430000|2021-06-08 15:33:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|10
1623166440000|2021-06-08 15:34:00|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623166480000|2021-06-08 15:34:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|3
1623166490000|2021-06-08 15:34:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|5
1623166500000|2021-06-08 15:35:00|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623166530000|2021-06-08 15:35:30|15750.3|15746.3|15749.3|15745.3|15750.3|15746.3|15749.3|15745.3|11
1623166540000|2021-06-08 15:35:40|15749.8|15745.8|15748.3|15744.3|15749.8|15745.8|15748.3|15744.3|3
1623166550000|2021-06-08 15:35:50|15749.8|15745.8|15750.8|15746.8|15750.8|15746.8|15749.8|15745.8|4
1623166560000|2021-06-08 15:36:00|15749.8|15745.8|15750.8|15746.8|15750.8|15746.8|15749.8|15745.8|2
1623166570000|2021-06-08 15:36:10|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623166600000|2021-06-08 15:36:40|15748.3|15744.3|15747.3|15743.3|15748.3|15744.3|15747.3|15743.3|4
1623166610000|2021-06-08 15:36:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|2
1623166620000|2021-06-08 15:37:00|15748.3|15744.3|15749.3|15745.3|15749.3|15745.3|15748.3|15744.3|4
1623166630000|2021-06-08 15:37:10|15748.8|15744.8|15747.3|15743.3|15748.8|15744.8|15747.3|15743.3|15
1623166640000|2021-06-08 15:37:20|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15746.8|15742.8|20
1623166660000|2021-06-08 15:37:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|10
1623166670000|2021-06-08 15:37:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|3
1623166680000|2021-06-08 15:38:00|15746.3|15742.3|15747.8|15743.8|15747.8|15743.8|15746.3|15742.3|2
1623166690000|2021-06-08 15:38:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623166710000|2021-06-08 15:38:30|15746.8|15742.8|15748.3|15744.3|15748.3|15744.3|15746.8|15742.8|3
1623166740000|2021-06-08 15:39:00|||||||||1
1623166760000|2021-06-08 15:39:20|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|3
1623166800000|2021-06-08 15:40:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|2
1623166810000|2021-06-08 15:40:10|||||||||9
1623166820000|2021-06-08 15:40:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623166830000|2021-06-08 15:40:30|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|3
1623166880000|2021-06-08 15:41:20|||||||||1
1623166920000|2021-06-08 15:42:00|15747.8|15743.8|15745.3|15741.3|15747.8|15743.8|15745.3|15741.3|4
1623166930000|2021-06-08 15:42:10|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623166970000|2021-06-08 15:42:50|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623166980000|2021-06-08 15:43:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623166990000|2021-06-08 15:43:10|15751.8|15747.8|15752.8|15748.8|15752.8|15748.8|15751.8|15747.8|3
1623167000000|2021-06-08 15:43:20|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|2
1623167010000|2021-06-08 15:43:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|10
1623167050000|2021-06-08 15:44:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623167060000|2021-06-08 15:44:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623167090000|2021-06-08 15:44:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623167160000|2021-06-08 15:46:00|15752.3|15748.3|15754.8|15750.8|15754.8|15750.8|15752.3|15748.3|3
1623167200000|2021-06-08 15:46:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|3
1623167210000|2021-06-08 15:46:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623167220000|2021-06-08 15:47:00|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623167280000|2021-06-08 15:48:00|15758.3|15754.3|15756.8|15752.8|15758.3|15754.3|15756.8|15752.8|3
1623167350000|2021-06-08 15:49:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623167370000|2021-06-08 15:49:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623167380000|2021-06-08 15:49:40|||||||||1
1623167430000|2021-06-08 15:50:30|15756.8|15752.8|15755.8|15751.8|15756.8|15752.8|15755.8|15751.8|2
1623167440000|2021-06-08 15:50:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623167450000|2021-06-08 15:50:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623167490000|2021-06-08 15:51:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|4
1623167540000|2021-06-08 15:52:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623167550000|2021-06-08 15:52:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|10
1623167580000|2021-06-08 15:53:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623167630000|2021-06-08 15:53:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|7
1623167700000|2021-06-08 15:55:00|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15755.3|15751.3|7
1623167710000|2021-06-08 15:55:10|15755.3|15751.3|15753.8|15749.8|15755.3|15751.3|15753.8|15749.8|4
1623167720000|2021-06-08 15:55:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623167740000|2021-06-08 15:55:40|||||||||1
1623167750000|2021-06-08 15:55:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623167780000|2021-06-08 15:56:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623167810000|2021-06-08 15:56:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623167820000|2021-06-08 15:57:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623167830000|2021-06-08 15:57:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623167840000|2021-06-08 15:57:20|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.3|15752.3|3
1623167860000|2021-06-08 15:57:40|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|13
1623167870000|2021-06-08 15:57:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|9
1623167880000|2021-06-08 15:58:00|15756.3|15752.3|15754.8|15750.8|15756.8|15752.8|15754.8|15750.8|11
1623167890000|2021-06-08 15:58:10|||||||||3
1623167910000|2021-06-08 15:58:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623167920000|2021-06-08 15:58:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623167950000|2021-06-08 15:59:10|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623167980000|2021-06-08 15:59:40|15756.8|15752.8|15757.8|15753.8|15757.8|15753.8|15756.8|15752.8|2
1623168000000|2021-06-08 16:00:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623168010000|2021-06-08 16:00:10|15758.3|15754.3|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|2
1623168020000|2021-06-08 16:00:20|15759.3|15755.3|15758.8|15754.8|15760.3|15756.3|15758.8|15754.8|13
1623168030000|2021-06-08 16:00:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|8
1623168070000|2021-06-08 16:01:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623168080000|2021-06-08 16:01:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623168100000|2021-06-08 16:01:40|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|11
1623168110000|2021-06-08 16:01:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623168120000|2021-06-08 16:02:00|15763.3|15759.3|15763.8|15759.8|15764.8|15760.8|15762.3|15758.3|23
1623168130000|2021-06-08 16:02:10|15762.3|15758.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|4
1623168140000|2021-06-08 16:02:20|15761.8|15757.8|15763.3|15759.3|15763.3|15759.3|15761.8|15757.8|5
1623168160000|2021-06-08 16:02:40|15762.8|15758.8|15762.3|15758.3|15762.8|15758.8|15762.3|15758.3|4
1623168180000|2021-06-08 16:03:00|||||||||6
1623168240000|2021-06-08 16:04:00|15762.8|15758.8|15763.8|15759.8|15763.8|15759.8|15762.8|15758.8|2
1623168250000|2021-06-08 16:04:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1623168260000|2021-06-08 16:04:20|||||||||5
1623168280000|2021-06-08 16:04:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623168300000|2021-06-08 16:05:00|||||||||5
1623168360000|2021-06-08 16:06:00|15763.8|15759.8|15763.3|15759.3|15763.8|15759.8|15763.3|15759.3|2
1623168390000|2021-06-08 16:06:30|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1623168420000|2021-06-08 16:07:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|3
1623168450000|2021-06-08 16:07:30|15765.3|15761.3|15764.3|15760.3|15765.3|15761.3|15764.3|15760.3|8
1623168460000|2021-06-08 16:07:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623168480000|2021-06-08 16:08:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623168500000|2021-06-08 16:08:20|||||||||1
1623168510000|2021-06-08 16:08:30|15762.3|15758.3|15761.3|15757.3|15762.3|15758.3|15761.3|15757.3|3
1623168520000|2021-06-08 16:08:40|15760.3|15756.3|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|4
1623168530000|2021-06-08 16:08:50|||||||||2
1623168540000|2021-06-08 16:09:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623168570000|2021-06-08 16:09:30|||||||||1
1623168590000|2021-06-08 16:09:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623168600000|2021-06-08 16:10:00|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|5
1623168680000|2021-06-08 16:11:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623168690000|2021-06-08 16:11:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623168700000|2021-06-08 16:11:40|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|6
1623168740000|2021-06-08 16:12:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623168790000|2021-06-08 16:13:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623168820000|2021-06-08 16:13:40|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|4
1623168840000|2021-06-08 16:14:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623168850000|2021-06-08 16:14:10|||||||||1
1623168880000|2021-06-08 16:14:40|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|2
1623168890000|2021-06-08 16:14:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623168900000|2021-06-08 16:15:00|15761.8|15757.8|15760.8|15756.8|15761.8|15757.8|15760.8|15756.8|3
1623168910000|2021-06-08 16:15:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|4
1623168920000|2021-06-08 16:15:20|15758.8|15754.8|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|4
1623168930000|2021-06-08 16:15:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|3
1623168940000|2021-06-08 16:15:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623168960000|2021-06-08 16:16:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623169010000|2021-06-08 16:16:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623169080000|2021-06-08 16:18:00|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|3
1623169090000|2021-06-08 16:18:10|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|3
1623169100000|2021-06-08 16:18:20|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623169200000|2021-06-08 16:20:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623169230000|2021-06-08 16:20:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623169260000|2021-06-08 16:21:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623169340000|2021-06-08 16:22:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623169400000|2021-06-08 16:23:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623169420000|2021-06-08 16:23:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623169440000|2021-06-08 16:24:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623169460000|2021-06-08 16:24:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623169490000|2021-06-08 16:24:50|||||||||1
1623169500000|2021-06-08 16:25:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623169510000|2021-06-08 16:25:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623169520000|2021-06-08 16:25:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|5
1623169530000|2021-06-08 16:25:30|15754.8|15750.8|15756.3|15752.3|15756.3|15752.3|15754.8|15750.8|4
1623169540000|2021-06-08 16:25:40|||||||||1
1623169550000|2021-06-08 16:25:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623169560000|2021-06-08 16:26:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623169570000|2021-06-08 16:26:10|15757.8|15753.8|15758.3|15754.3|15758.3|15754.3|15757.8|15753.8|2
1623169590000|2021-06-08 16:26:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623169600000|2021-06-08 16:26:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623169610000|2021-06-08 16:26:50|||||||||1
1623169630000|2021-06-08 16:27:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1623169660000|2021-06-08 16:27:40|||||||||1
1623169680000|2021-06-08 16:28:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|5
1623169710000|2021-06-08 16:28:30|15761.8|15757.8|15762.8|15758.8|15763.8|15759.8|15761.8|15757.8|9
1623169720000|2021-06-08 16:28:40|15763.8|15759.8|15761.8|15757.8|15763.8|15759.8|15761.8|15757.8|8
1623169740000|2021-06-08 16:29:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623169750000|2021-06-08 16:29:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|3
1623169800000|2021-06-08 16:30:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623169860000|2021-06-08 16:31:00|||||||||1
1623169960000|2021-06-08 16:32:40|15762.8|15758.8|15763.8|15759.8|15763.8|15759.8|15762.8|15758.8|3
1623170070000|2021-06-08 16:34:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1623170090000|2021-06-08 16:34:50|||||||||1
1623170160000|2021-06-08 16:36:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623170260000|2021-06-08 16:37:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623170270000|2021-06-08 16:37:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623170320000|2021-06-08 16:38:40|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|4
1623170340000|2021-06-08 16:39:00|||||||||1
1623170400000|2021-06-08 16:40:00|||||||||1
1623170410000|2021-06-08 16:40:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623170430000|2021-06-08 16:40:30|15766.8|15762.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|13
1623170460000|2021-06-08 16:41:00|15768.8|15764.8|15767.8|15763.8|15768.8|15764.8|15767.8|15763.8|2
1623170480000|2021-06-08 16:41:20|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623170510000|2021-06-08 16:41:50|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|12
1623170520000|2021-06-08 16:42:00|15767.3|15763.3|15769.3|15765.3|15769.8|15765.8|15767.3|15763.3|6
1623170540000|2021-06-08 16:42:20|||||||||9
1623170580000|2021-06-08 16:43:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623170590000|2021-06-08 16:43:10|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15767.8|15763.8|2
1623170620000|2021-06-08 16:43:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|10
1623170640000|2021-06-08 16:44:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623170650000|2021-06-08 16:44:10|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|6
1623170700000|2021-06-08 16:45:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623170740000|2021-06-08 16:45:40|||||||||1
1623170750000|2021-06-08 16:45:50|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15767.8|15763.8|4
1623170760000|2021-06-08 16:46:00|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15767.3|15763.3|2
1623170780000|2021-06-08 16:46:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623170820000|2021-06-08 16:47:00|15766.8|15762.8|15767.8|15763.8|15767.8|15763.8|15766.8|15762.8|2
1623170880000|2021-06-08 16:48:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623170910000|2021-06-08 16:48:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623170940000|2021-06-08 16:49:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623171000000|2021-06-08 16:50:00|15768.3|15764.3|15766.3|15762.3|15768.3|15764.3|15766.3|15762.3|3
1623171060000|2021-06-08 16:51:00|15765.8|15761.8|15767.8|15763.8|15767.8|15763.8|15765.8|15761.8|4
1623171080000|2021-06-08 16:51:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|5
1623171180000|2021-06-08 16:53:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623171300000|2021-06-08 16:55:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623171390000|2021-06-08 16:56:30|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623171400000|2021-06-08 16:56:40|||||||||1
1623171420000|2021-06-08 16:57:00|||||||||1
1623171480000|2021-06-08 16:58:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623171560000|2021-06-08 16:59:20|15768.8|15764.8|15769.3|15765.3|15769.3|15765.3|15768.8|15764.8|4
1623171580000|2021-06-08 16:59:40|||||||||1
1623171600000|2021-06-08 17:00:00|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623171660000|2021-06-08 17:01:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623171700000|2021-06-08 17:01:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623171720000|2021-06-08 17:02:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623171730000|2021-06-08 17:02:10|||||||||3
1623171740000|2021-06-08 17:02:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|2
1623171770000|2021-06-08 17:02:50|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|10
1623171780000|2021-06-08 17:03:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623171840000|2021-06-08 17:04:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623171850000|2021-06-08 17:04:10|||||||||9
1623171900000|2021-06-08 17:05:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623171960000|2021-06-08 17:06:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|3
1623172040000|2021-06-08 17:07:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623172080000|2021-06-08 17:08:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623172100000|2021-06-08 17:08:20|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|11
1623172170000|2021-06-08 17:09:30|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|2
1623172290000|2021-06-08 17:11:30|15766.3|15762.3|15763.8|15759.8|15766.3|15762.3|15763.8|15759.8|6
1623172300000|2021-06-08 17:11:40|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1623172320000|2021-06-08 17:12:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623172340000|2021-06-08 17:12:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623172360000|2021-06-08 17:12:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623172400000|2021-06-08 17:13:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623172430000|2021-06-08 17:13:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1623172440000|2021-06-08 17:14:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623172450000|2021-06-08 17:14:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1623172460000|2021-06-08 17:14:20|||||||||3
1623172470000|2021-06-08 17:14:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623172480000|2021-06-08 17:14:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|4
1623172490000|2021-06-08 17:14:50|15760.8|15756.8|15760.8|15756.8|15761.3|15757.3|15760.8|15756.8|6
1623172500000|2021-06-08 17:15:00|||||||||1
1623172520000|2021-06-08 17:15:20|15762.3|15758.3|15761.8|15757.8|15762.3|15758.3|15761.8|15757.8|2
1623172530000|2021-06-08 17:15:30|15760.8|15756.8|15760.3|15756.3|15761.3|15757.3|15760.3|15756.3|17
1623172540000|2021-06-08 17:15:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|5
1623172550000|2021-06-08 17:15:50|||||||||8
1623172620000|2021-06-08 17:17:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623172800000|2021-06-08 17:20:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623173150000|2021-06-08 17:25:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623173290000|2021-06-08 17:28:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623173410000|2021-06-08 17:30:10|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|2
1623173860000|2021-06-08 17:37:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623173920000|2021-06-08 17:38:40|||||||||1
1623173970000|2021-06-08 17:39:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623174120000|2021-06-08 17:42:00|||||||||1
1623174210000|2021-06-08 17:43:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623174340000|2021-06-08 17:45:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623174670000|2021-06-08 17:51:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623174680000|2021-06-08 17:51:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|2
1623174760000|2021-06-08 17:52:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1623174810000|2021-06-08 17:53:30|15760.3|15756.3|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|5
1623174820000|2021-06-08 17:53:40|15761.8|15757.8|15761.3|15757.3|15761.8|15757.8|15761.3|15757.3|3
1623174830000|2021-06-08 17:53:50|||||||||1
1623174860000|2021-06-08 17:54:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623174920000|2021-06-08 17:55:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623174930000|2021-06-08 17:55:30|||||||||1
1623174940000|2021-06-08 17:55:40|15762.3|15758.3|15765.3|15761.3|15765.3|15761.3|15761.8|15757.8|8
1623174960000|2021-06-08 17:56:00|15761.3|15757.3|15764.8|15760.8|15765.3|15761.3|15761.3|15757.3|5
1623175020000|2021-06-08 17:57:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623175060000|2021-06-08 17:57:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623175460000|2021-06-08 18:04:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623175510000|2021-06-08 18:05:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623175560000|2021-06-08 18:06:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623175620000|2021-06-08 18:07:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623176150000|2021-06-08 18:15:50|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623176170000|2021-06-08 18:16:10|15766.8|15762.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|3
1623176220000|2021-06-08 18:17:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623176500000|2021-06-08 18:21:40|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|3
1623176520000|2021-06-08 18:22:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623176580000|2021-06-08 18:23:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623176620000|2021-06-08 18:23:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623176640000|2021-06-08 18:24:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623176670000|2021-06-08 18:24:30|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623176800000|2021-06-08 18:26:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623176810000|2021-06-08 18:26:50|||||||||1
1623176820000|2021-06-08 18:27:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623176940000|2021-06-08 18:29:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1623177000000|2021-06-08 18:30:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623177060000|2021-06-08 18:31:00|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623177150000|2021-06-08 18:32:30|||||||||2
1623177180000|2021-06-08 18:33:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623177240000|2021-06-08 18:34:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623177300000|2021-06-08 18:35:00|15762.8|15758.8|15765.3|15761.3|15765.3|15761.3|15762.8|15758.8|2
1623177560000|2021-06-08 18:39:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623177860000|2021-06-08 18:44:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623177900000|2021-06-08 18:45:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623177960000|2021-06-08 18:46:00|||||||||1
1623178020000|2021-06-08 18:47:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623178320000|2021-06-08 18:52:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623178330000|2021-06-08 18:52:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623178380000|2021-06-08 18:53:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623178410000|2021-06-08 18:53:30|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623178440000|2021-06-08 18:54:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623178480000|2021-06-08 18:54:40|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|3
1623178490000|2021-06-08 18:54:50|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623178500000|2021-06-08 18:55:00|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623178510000|2021-06-08 18:55:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623178630000|2021-06-08 18:57:10|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623178710000|2021-06-08 18:58:30|||||||||1
1623178740000|2021-06-08 18:59:00|||||||||2
1623178750000|2021-06-08 18:59:10|||||||||2
1623178770000|2021-06-08 18:59:30|||||||||1
1623178780000|2021-06-08 18:59:40|||||||||6
1623178800000|2021-06-08 19:00:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|6
1623178850000|2021-06-08 19:00:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623178860000|2021-06-08 19:01:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|4
1623178870000|2021-06-08 19:01:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623178900000|2021-06-08 19:01:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623178990000|2021-06-08 19:03:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623179000000|2021-06-08 19:03:20|||||||||1
1623179020000|2021-06-08 19:03:40|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15775.3|15771.3|4
1623179040000|2021-06-08 19:04:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623179080000|2021-06-08 19:04:40|||||||||10
1623179090000|2021-06-08 19:04:50|||||||||5
1623179100000|2021-06-08 19:05:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1623179160000|2021-06-08 19:06:00|||||||||1
1623179180000|2021-06-08 19:06:20|15776.3|15772.3|15777.3|15773.3|15777.3|15773.3|15776.3|15772.3|8
1623179220000|2021-06-08 19:07:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623179280000|2021-06-08 19:08:00|||||||||2
1623179340000|2021-06-08 19:09:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623179380000|2021-06-08 19:09:40|||||||||1
1623179400000|2021-06-08 19:10:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623179410000|2021-06-08 19:10:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623179420000|2021-06-08 19:10:20|||||||||1
1623179500000|2021-06-08 19:11:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|3
1623179580000|2021-06-08 19:13:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623179620000|2021-06-08 19:13:40|15778.3|15774.3|15779.3|15775.3|15779.3|15775.3|15778.3|15774.3|4
1623179630000|2021-06-08 19:13:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623179640000|2021-06-08 19:14:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623179700000|2021-06-08 19:15:00|||||||||2
1623179720000|2021-06-08 19:15:20|||||||||1
1623179730000|2021-06-08 19:15:30|||||||||1
1623179760000|2021-06-08 19:16:00|||||||||7
1623179820000|2021-06-08 19:17:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623179870000|2021-06-08 19:17:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|8
1623179880000|2021-06-08 19:18:00|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|11
1623179900000|2021-06-08 19:18:20|15780.3|15776.3|15781.3|15777.3|15781.3|15777.3|15780.3|15776.3|5
1623179920000|2021-06-08 19:18:40|15780.8|15776.8|15780.3|15776.3|15780.8|15776.8|15780.3|15776.3|22
1623179930000|2021-06-08 19:18:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|12
1623179940000|2021-06-08 19:19:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623179970000|2021-06-08 19:19:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|10
1623179990000|2021-06-08 19:19:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623180000000|2021-06-08 19:20:00|||||||||3
1623180060000|2021-06-08 19:21:00|15782.3|15778.3|15779.8|15775.8|15782.3|15778.3|15779.8|15775.8|13
1623180120000|2021-06-08 19:22:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|5
1623180140000|2021-06-08 19:22:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|5
1623180180000|2021-06-08 19:23:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|10
1623180240000|2021-06-08 19:24:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1623180270000|2021-06-08 19:24:30|||||||||1
1623180300000|2021-06-08 19:25:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623180310000|2021-06-08 19:25:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|8
1623180360000|2021-06-08 19:26:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|6
1623180420000|2021-06-08 19:27:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|4
1623180480000|2021-06-08 19:28:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|4
1623180540000|2021-06-08 19:29:00|||||||||4
1623180600000|2021-06-08 19:30:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623180620000|2021-06-08 19:30:20|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|3
1623180650000|2021-06-08 19:30:50|||||||||5
1623180660000|2021-06-08 19:31:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1623180690000|2021-06-08 19:31:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623180730000|2021-06-08 19:32:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623180740000|2021-06-08 19:32:20|||||||||5
1623180750000|2021-06-08 19:32:30|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623180800000|2021-06-08 19:33:20|||||||||4
1623180830000|2021-06-08 19:33:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1623180840000|2021-06-08 19:34:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623180850000|2021-06-08 19:34:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|6
1623180900000|2021-06-08 19:35:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623180920000|2021-06-08 19:35:20|||||||||4
1623180940000|2021-06-08 19:35:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623180950000|2021-06-08 19:35:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|8
1623180980000|2021-06-08 19:36:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|10
1623180990000|2021-06-08 19:36:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|4
1623181000000|2021-06-08 19:36:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|6
1623181010000|2021-06-08 19:36:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623181020000|2021-06-08 19:37:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623181030000|2021-06-08 19:37:10|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1623181040000|2021-06-08 19:37:20|||||||||10
1623181050000|2021-06-08 19:37:30|||||||||5
1623181080000|2021-06-08 19:38:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1623181140000|2021-06-08 19:39:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|6
1623181200000|2021-06-08 19:40:00|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|15
1623181210000|2021-06-08 19:40:10|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.3|15776.3|4
1623181220000|2021-06-08 19:40:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623181230000|2021-06-08 19:40:30|||||||||13
1623181240000|2021-06-08 19:40:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623181250000|2021-06-08 19:40:50|15779.8|15775.8|15778.3|15774.3|15779.8|15775.8|15778.3|15774.3|3
1623181260000|2021-06-08 19:41:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|3
1623181270000|2021-06-08 19:41:10|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|3
1623181280000|2021-06-08 19:41:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623181300000|2021-06-08 19:41:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|4
1623181320000|2021-06-08 19:42:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623181340000|2021-06-08 19:42:20|||||||||2
1623181350000|2021-06-08 19:42:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623181380000|2021-06-08 19:43:00|15777.8|15773.8|15778.3|15774.3|15778.3|15774.3|15777.3|15773.3|3
1623181400000|2021-06-08 19:43:20|||||||||1
1623181410000|2021-06-08 19:43:30|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|2
1623181420000|2021-06-08 19:43:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623181440000|2021-06-08 19:44:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|4
1623181460000|2021-06-08 19:44:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623181500000|2021-06-08 19:45:00|15780.8|15776.8|15779.3|15775.3|15780.8|15776.8|15779.3|15775.3|6
1623181550000|2021-06-08 19:45:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623181560000|2021-06-08 19:46:00|||||||||2
1623181610000|2021-06-08 19:46:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623181620000|2021-06-08 19:47:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623181680000|2021-06-08 19:48:00|15776.8|15772.8|15779.3|15775.3|15779.3|15775.3|15776.8|15772.8|3
1623181740000|2021-06-08 19:49:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|6
1623181770000|2021-06-08 19:49:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623181800000|2021-06-08 19:50:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|3
1623181860000|2021-06-08 19:51:00|15775.8|15771.8|15775.3|15771.3|15775.8|15771.8|15775.3|15771.3|2
1623181920000|2021-06-08 19:52:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|5
1623181930000|2021-06-08 19:52:10|||||||||3
1623181940000|2021-06-08 19:52:20|||||||||1
1623181980000|2021-06-08 19:53:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623181990000|2021-06-08 19:53:10|15777.8|15773.8|15779.3|15775.3|15779.3|15775.3|15777.8|15773.8|2
1623182010000|2021-06-08 19:53:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623182020000|2021-06-08 19:53:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623182030000|2021-06-08 19:53:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1623182040000|2021-06-08 19:54:00|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|4
1623182100000|2021-06-08 19:55:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623182140000|2021-06-08 19:55:40|||||||||1
1623182150000|2021-06-08 19:55:50|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15775.3|15771.3|7
1623182160000|2021-06-08 19:56:00|15773.8|15769.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|2
1623182180000|2021-06-08 19:56:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623182190000|2021-06-08 19:56:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623182200000|2021-06-08 19:56:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|3
1623182220000|2021-06-08 19:57:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|5
1623182240000|2021-06-08 19:57:20|||||||||7
1623182260000|2021-06-08 19:57:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1623182280000|2021-06-08 19:58:00|15776.3|15772.3|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|2
1623182300000|2021-06-08 19:58:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|3
1623182310000|2021-06-08 19:58:30|||||||||2
1623182320000|2021-06-08 19:58:40|||||||||6
1623182330000|2021-06-08 19:58:50|||||||||5
1623182340000|2021-06-08 19:59:00|15775.8|15771.8|15774.3|15770.3|15775.8|15771.8|15774.3|15770.3|3
1623182350000|2021-06-08 19:59:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|6
1623182360000|2021-06-08 19:59:20|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.8|15770.8|4
1623182390000|2021-06-08 19:59:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623182400000|2021-06-08 20:00:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|2
1623182460000|2021-06-08 20:01:00|||||||||1
1623182580000|2021-06-08 20:03:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623183080000|2021-06-08 20:11:20|||||||||8
1623183400000|2021-06-08 20:16:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623184200000|2021-06-08 20:30:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623184270000|2021-06-08 20:31:10|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623185070000|2021-06-08 20:44:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|11
1623185840000|2021-06-08 20:57:20|15772.8|15768.8|15773.3|15769.3|15773.3|15769.3|15772.8|15768.8|3
1623185880000|2021-06-08 20:58:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1623185970000|2021-06-08 20:59:30|15773.3|15769.3|15778.3|15774.3|15778.3|15774.3|15773.3|15769.3|16
1623185980000|2021-06-08 20:59:40|15778.8|15774.8|15780.8|15776.8|15780.8|15776.8|15778.8|15774.8|9
1623186890000|2021-06-08 21:14:50|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|5123133
1623186980000|2021-06-08 21:16:20|15788|15770|15788|15770|15788|15770|15788|15770|0
1623186990000|2021-06-08 21:16:30|15787.9|15769.9|15787.9|15769.9|15787.9|15769.9|15787.9|15769.9|0
1623187250000|2021-06-08 21:20:50|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|0
1623187270000|2021-06-08 21:21:10|15788|15770|15788|15770|15788|15770|15788|15770|0
1623187440000|2021-06-08 21:24:00|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|0
1623187480000|2021-06-08 21:24:40|15788|15770|15788|15770|15788|15770|15788|15770|0
1623187490000|2021-06-08 21:24:50|15787.9|15769.9|15787.9|15769.9|15787.9|15769.9|15787.9|15769.9|0
1623187670000|2021-06-08 21:27:50|15788|15770|15788|15770|15788|15770|15788|15770|0
1623187750000|2021-06-08 21:29:10|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|15788.1|15770.1|0
1623187760000|2021-06-08 21:29:20|15788|15770|15788|15770|15788|15770|15788|15770|0
1623188050000|2021-06-08 21:34:10|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|0
1623188060000|2021-06-08 21:34:20|15787.9|15769.9|15788.1|15770.1|15788.1|15770.1|15787.9|15769.9|0
1623188080000|2021-06-08 21:34:40|15788|15770|15788|15770|15788|15770|15788|15770|0
1623188130000|2021-06-08 21:35:30|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1623188140000|2021-06-08 21:35:40|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1623188180000|2021-06-08 21:36:20|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623188230000|2021-06-08 21:37:10|15793|15775|15793|15775|15793|15775|15793|15775|0
1623188260000|2021-06-08 21:37:40|15798|15780|15797.7|15779.7|15798|15780|15797.7|15779.7|0
1623188270000|2021-06-08 21:37:50|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|0
1623188310000|2021-06-08 21:38:30|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|0
1623188330000|2021-06-08 21:38:50|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|0
1623188580000|2021-06-08 21:43:00|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623188630000|2021-06-08 21:43:50|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1623188640000|2021-06-08 21:44:00|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623188830000|2021-06-08 21:47:10|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623189000000|2021-06-08 21:50:00|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|0
1623189010000|2021-06-08 21:50:10|15798|15780|15798|15780|15798|15780|15798|15780|0
1623189040000|2021-06-08 21:50:40|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|0
1623189050000|2021-06-08 21:50:50|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|0
1623189160000|2021-06-08 21:52:40|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|0
1623189320000|2021-06-08 21:55:20|15798.1|15780.1|15797.6|15779.6|15798.1|15780.1|15797.6|15779.6|0
1623189340000|2021-06-08 21:55:40|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623189370000|2021-06-08 21:56:10|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623189600000|2021-06-08 22:00:00|15799.2|15781.2|15798.6|15780.6|15799.9|15781.9|15798.6|15780.6|0
1623189610000|2021-06-08 22:00:10|15798.9|15780.9|15798.9|15780.9|15798.9|15780.9|15798.9|15780.9|0
1623189620000|2021-06-08 22:00:20|15798.6|15780.6|15798.9|15780.9|15798.9|15780.9|15798.2|15780.2|0
1623189630000|2021-06-08 22:00:30|15798.2|15780.2|15797.6|15779.6|15798.2|15780.2|15797.6|15779.6|0
1623189640000|2021-06-08 22:00:40|15798.2|15780.2|15797.6|15779.6|15798.2|15780.2|15797.6|15779.6|0
1623189650000|2021-06-08 22:00:50|15797.3|15779.3|15796.9|15778.9|15797.3|15779.3|15796.9|15778.9|0
1623189660000|2021-06-08 22:01:00|15797.3|15779.3|15797.6|15779.6|15797.6|15779.6|15797.3|15779.3|0
1623189670000|2021-06-08 22:01:10|15797.3|15779.3|15797.6|15779.6|15797.6|15779.6|15796.9|15778.9|0
1623189680000|2021-06-08 22:01:20|15797.3|15779.3|15796.9|15778.9|15797.6|15779.6|15796.9|15778.9|0
1623189700000|2021-06-08 22:01:40|15796.6|15778.6|15795.6|15777.6|15796.6|15778.6|15795.6|15777.6|0
1623189730000|2021-06-08 22:02:10|15795.9|15777.9|15795.6|15777.6|15795.9|15777.9|15795.6|15777.6|0
1623189750000|2021-06-08 22:02:30|15795|15777|15795.3|15777.3|15795.3|15777.3|15795|15777|0
1623189760000|2021-06-08 22:02:40|15795.6|15777.6|15795|15777|15795.6|15777.6|15795|15777|0
1623189770000|2021-06-08 22:02:50|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|0
1623189780000|2021-06-08 22:03:00|15794.6|15776.6|15794.2|15776.2|15794.9|15776.9|15794.2|15776.2|0
1623189800000|2021-06-08 22:03:20|15794.9|15776.9|15794.2|15776.2|15794.9|15776.9|15794.2|15776.2|0
1623189830000|2021-06-08 22:03:50|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1623189850000|2021-06-08 22:04:10|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|0
1623189860000|2021-06-08 22:04:20|15792.9|15774.9|15793.6|15775.6|15793.6|15775.6|15792.9|15774.9|0
1623189880000|2021-06-08 22:04:40|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|0
1623189890000|2021-06-08 22:04:50|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1623189900000|2021-06-08 22:05:00|15793.9|15775.9|15794.2|15776.2|15794.2|15776.2|15793.9|15775.9|0
1623189910000|2021-06-08 22:05:10|15793.9|15775.9|15793.6|15775.6|15793.9|15775.9|15793.6|15775.6|0
1623189930000|2021-06-08 22:05:30|15793.9|15775.9|15793.6|15775.6|15794.2|15776.2|15793.6|15775.6|0
1623189950000|2021-06-08 22:05:50|15795.2|15777.2|15794.9|15776.9|15795.2|15777.2|15794.9|15776.9|0
1623189960000|2021-06-08 22:06:00|15795.6|15777.6|15794.2|15776.2|15795.6|15777.6|15794.2|15776.2|0
1623189970000|2021-06-08 22:06:10|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1623190010000|2021-06-08 22:06:50|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|0
1623190030000|2021-06-08 22:07:10|15792.3|15774.3|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1623190050000|2021-06-08 22:07:30|15792.6|15774.6|15791.6|15773.6|15792.6|15774.6|15791.6|15773.6|0
1623190060000|2021-06-08 22:07:40|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|0
1623190070000|2021-06-08 22:07:50|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|15791.6|15773.6|0
1623190120000|2021-06-08 22:08:40|15792.3|15774.3|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1623190150000|2021-06-08 22:09:10|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.6|15774.6|0
1623190160000|2021-06-08 22:09:20|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|15792.3|15774.3|0
1623190200000|2021-06-08 22:10:00|15792.6|15774.6|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1623190220000|2021-06-08 22:10:20|15792.6|15774.6|15793.3|15775.3|15793.6|15775.6|15792.6|15774.6|0
1623190230000|2021-06-08 22:10:30|15793.6|15775.6|15793.3|15775.3|15793.6|15775.6|15793.3|15775.3|0
1623190240000|2021-06-08 22:10:40|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1623190370000|2021-06-08 22:12:50|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15793.6|15775.6|0
1623190420000|2021-06-08 22:13:40|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|0
1623190470000|2021-06-08 22:14:30|15795.2|15777.2|15795.6|15777.6|15796.2|15778.2|15795.2|15777.2|0
1623190480000|2021-06-08 22:14:40|15795.9|15777.9|15796.2|15778.2|15796.2|15778.2|15795.9|15777.9|0
1623190500000|2021-06-08 22:15:00|15796.5|15778.5|15796.9|15778.9|15796.9|15778.9|15796.5|15778.5|0
1623190530000|2021-06-08 22:15:30|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623190560000|2021-06-08 22:16:00|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1623190570000|2021-06-08 22:16:10|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623190630000|2021-06-08 22:17:10|15797.2|15779.2|15797.5|15779.5|15797.5|15779.5|15797.2|15779.2|0
1623190640000|2021-06-08 22:17:20|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623190650000|2021-06-08 22:17:30|15797.8|15779.8|15796.9|15778.9|15797.8|15779.8|15796.9|15778.9|0
1623190660000|2021-06-08 22:17:40|15797.2|15779.2|15796.9|15778.9|15797.5|15779.5|15796.9|15778.9|0
1623190690000|2021-06-08 22:18:10|15797.2|15779.2|15797.5|15779.5|15797.5|15779.5|15797.2|15779.2|0
1623190730000|2021-06-08 22:18:50|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623190780000|2021-06-08 22:19:40|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1623190790000|2021-06-08 22:19:50|15795.6|15777.6|15796.2|15778.2|15796.2|15778.2|15795.6|15777.6|0
1623190820000|2021-06-08 22:20:20|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623190850000|2021-06-08 22:20:50|15797.2|15779.2|15797.5|15779.5|15797.5|15779.5|15797.2|15779.2|0
1623190860000|2021-06-08 22:21:00|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623190910000|2021-06-08 22:21:50|15797.8|15779.8|15797.5|15779.5|15797.8|15779.8|15797.5|15779.5|0
1623190960000|2021-06-08 22:22:40|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623190980000|2021-06-08 22:23:00|15798.8|15780.8|15798.2|15780.2|15798.8|15780.8|15798.2|15780.2|0
1623191000000|2021-06-08 22:23:20|15797.5|15779.5|15797.5|15779.5|15797.8|15779.8|15797.5|15779.5|0
1623191010000|2021-06-08 22:23:30|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623191030000|2021-06-08 22:23:50|15798.5|15780.5|15798.8|15780.8|15798.8|15780.8|15798.5|15780.5|0
1623191070000|2021-06-08 22:24:30|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|0
1623191100000|2021-06-08 22:25:00|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|0
1623191110000|2021-06-08 22:25:10|15799.1|15781.1|15799.5|15781.5|15799.5|15781.5|15799.1|15781.1|0
1623191150000|2021-06-08 22:25:50|15799.8|15781.8|15800.1|15782.1|15800.1|15782.1|15799.8|15781.8|0
1623191170000|2021-06-08 22:26:10|15800.4|15782.4|15800.8|15782.8|15800.8|15782.8|15800.4|15782.4|0
1623191200000|2021-06-08 22:26:40|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623191210000|2021-06-08 22:26:50|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623191290000|2021-06-08 22:28:10|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623191400000|2021-06-08 22:30:00|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15799.7|15781.7|0
1623191430000|2021-06-08 22:30:30|15801|15783|15801|15783|15801|15783|15801|15783|0
1623191450000|2021-06-08 22:30:50|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623191460000|2021-06-08 22:31:00|15801|15783|15800.3|15782.3|15801|15783|15800.3|15782.3|0
1623191580000|2021-06-08 22:33:00|15799|15781|15799|15781|15799|15781|15799|15781|0
1623191590000|2021-06-08 22:33:10|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623191650000|2021-06-08 22:34:10|15799|15781|15799|15781|15799|15781|15799|15781|0
1623191690000|2021-06-08 22:34:50|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623191700000|2021-06-08 22:35:00|15799|15781|15799|15781|15799|15781|15799|15781|0
1623191720000|2021-06-08 22:35:20|15799.3|15781.3|15799.7|15781.7|15799.7|15781.7|15799.3|15781.3|0
1623191740000|2021-06-08 22:35:40|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623191760000|2021-06-08 22:36:00|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623191790000|2021-06-08 22:36:30|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623191830000|2021-06-08 22:37:10|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623191880000|2021-06-08 22:38:00|15799|15781|15799|15781|15799|15781|15799|15781|0
1623192000000|2021-06-08 22:40:00|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623192110000|2021-06-08 22:41:50|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623192120000|2021-06-08 22:42:00|15799|15781|15799|15781|15799.7|15781.7|15799|15781|0
1623192150000|2021-06-08 22:42:30|15799.3|15781.3|15799|15781|15799.7|15781.7|15799|15781|0
1623192190000|2021-06-08 22:43:10|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623192200000|2021-06-08 22:43:20|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623192210000|2021-06-08 22:43:30|15798.7|15780.7|15798.4|15780.4|15798.7|15780.7|15798.4|15780.4|0
1623192220000|2021-06-08 22:43:40|15799|15781|15799|15781|15799|15781|15799|15781|0
1623192230000|2021-06-08 22:43:50|15798.7|15780.7|15798.4|15780.4|15798.7|15780.7|15798.4|15780.4|0
1623192290000|2021-06-08 22:44:50|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1623192300000|2021-06-08 22:45:00|15798|15780|15798.4|15780.4|15798.4|15780.4|15797.7|15779.7|0
1623192350000|2021-06-08 22:45:50|15799.7|15781.7|15800.3|15782.3|15800.3|15782.3|15799.7|15781.7|0
1623192400000|2021-06-08 22:46:40|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|0
1623192410000|2021-06-08 22:46:50|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623192420000|2021-06-08 22:47:00|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623192440000|2021-06-08 22:47:20|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623192450000|2021-06-08 22:47:30|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623192500000|2021-06-08 22:48:20|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623192570000|2021-06-08 22:49:30|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|0
1623192580000|2021-06-08 22:49:40|15799|15781|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623192680000|2021-06-08 22:51:20|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623192690000|2021-06-08 22:51:30|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623192700000|2021-06-08 22:51:40|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623192750000|2021-06-08 22:52:30|15800.7|15782.7|15801|15783|15801.6|15783.6|15800.7|15782.7|0
1623192780000|2021-06-08 22:53:00|15801.3|15783.3|15801|15783|15801.3|15783.3|15801|15783|0
1623192790000|2021-06-08 22:53:10|15801.3|15783.3|15801.6|15783.6|15801.6|15783.6|15801.3|15783.3|0
1623192820000|2021-06-08 22:53:40|15801|15783|15801|15783|15801|15783|15801|15783|0
1623192850000|2021-06-08 22:54:10|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|0
1623192860000|2021-06-08 22:54:20|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623192880000|2021-06-08 22:54:40|15803.4|15785.4|15802.9|15784.9|15803.4|15785.4|15802.9|15784.9|0
1623192890000|2021-06-08 22:54:50|15801.9|15783.9|15801.3|15783.3|15801.9|15783.9|15801.3|15783.3|0
1623192900000|2021-06-08 22:55:00|15801.6|15783.6|15802.9|15784.9|15802.9|15784.9|15801.3|15783.3|0
1623193060000|2021-06-08 22:57:40|15802.3|15784.3|15802.9|15784.9|15802.9|15784.9|15802.3|15784.3|0
1623193070000|2021-06-08 22:57:50|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|0
1623193110000|2021-06-08 22:58:30|15802.6|15784.6|15802.9|15784.9|15802.9|15784.9|15802.6|15784.6|0
1623193200000|2021-06-08 23:00:00|15803.6|15785.6|15802.9|15784.9|15803.6|15785.6|15802.3|15784.3|0
1623193240000|2021-06-08 23:00:40|15803.2|15785.2|15802.9|15784.9|15803.2|15785.2|15802.9|15784.9|0
1623193330000|2021-06-08 23:02:10|15803.6|15785.6|15802.9|15784.9|15803.6|15785.6|15802.9|15784.9|0
1623193420000|2021-06-08 23:03:40|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1623193450000|2021-06-08 23:04:10|15802.6|15784.6|15803.6|15785.6|15803.6|15785.6|15802.6|15784.6|0
1623193470000|2021-06-08 23:04:30|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|0
1623193500000|2021-06-08 23:05:00|15802.3|15784.3|15802.9|15784.9|15802.9|15784.9|15802.3|15784.3|0
1623193590000|2021-06-08 23:06:30|15803.2|15785.2|15802.9|15784.9|15803.6|15785.6|15802.9|15784.9|0
1623193610000|2021-06-08 23:06:50|15803.2|15785.2|15803.2|15785.2|15803.6|15785.6|15803.2|15785.2|0
1623193620000|2021-06-08 23:07:00|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|0
1623193700000|2021-06-08 23:08:20|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623193720000|2021-06-08 23:08:40|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1623193740000|2021-06-08 23:09:00|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.4|15784.4|0
1623193870000|2021-06-08 23:11:10|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1623193910000|2021-06-08 23:11:50|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1623193980000|2021-06-08 23:13:00|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1623194010000|2021-06-08 23:13:30|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1623194070000|2021-06-08 23:14:30|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1623194110000|2021-06-08 23:15:10|15803.4|15785.4|15802.4|15784.4|15803.4|15785.4|15801.8|15783.8|0
1623194120000|2021-06-08 23:15:20|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1623194140000|2021-06-08 23:15:40|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1623194160000|2021-06-08 23:16:00|15804.4|15786.4|15805|15787|15805|15787|15804.4|15786.4|0
1623194170000|2021-06-08 23:16:10|15805.7|15787.7|15805|15787|15805.7|15787.7|15805|15787|0
1623194210000|2021-06-08 23:16:50|15804.7|15786.7|15804.7|15786.7|15805|15787|15804.4|15786.4|0
1623194220000|2021-06-08 23:17:00|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623194230000|2021-06-08 23:17:10|15804.7|15786.7|15805|15787|15805|15787|15804.7|15786.7|0
1623194280000|2021-06-08 23:18:00|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1623194370000|2021-06-08 23:19:30|15805.3|15787.3|15805|15787|15805.3|15787.3|15805|15787|0
1623194380000|2021-06-08 23:19:40|15804.7|15786.7|15805|15787|15805|15787|15804.4|15786.4|0
1623194430000|2021-06-08 23:20:30|15804.7|15786.7|15805|15787|15805|15787|15804.7|15786.7|0
1623194440000|2021-06-08 23:20:40|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623194460000|2021-06-08 23:21:00|15804.7|15786.7|15805|15787|15805|15787|15804.7|15786.7|0
1623194500000|2021-06-08 23:21:40|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623194510000|2021-06-08 23:21:50|15804.7|15786.7|15805|15787|15805|15787|15804.7|15786.7|0
1623194540000|2021-06-08 23:22:20|15804.4|15786.4|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1623194550000|2021-06-08 23:22:30|15804|15786|15804.4|15786.4|15804.4|15786.4|15804|15786|0
1623194560000|2021-06-08 23:22:40|15804|15786|15804.4|15786.4|15804.4|15786.4|15803.7|15785.7|0
1623194580000|2021-06-08 23:23:00|15804|15786|15803.7|15785.7|15804|15786|15803.7|15785.7|0
1623194590000|2021-06-08 23:23:10|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1623194600000|2021-06-08 23:23:20|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1623194700000|2021-06-08 23:25:00|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1623194760000|2021-06-08 23:26:00|15803.4|15785.4|15804.4|15786.4|15804.4|15786.4|15803.4|15785.4|0
1623194770000|2021-06-08 23:26:10|15804|15786|15803.1|15785.1|15804|15786|15803.1|15785.1|0
1623194780000|2021-06-08 23:26:20|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|15803.1|15785.1|0
1623194790000|2021-06-08 23:26:30|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.1|15785.1|0
1623194800000|2021-06-08 23:26:40|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1623194830000|2021-06-08 23:27:10|15802.4|15784.4|15801.1|15783.1|15802.4|15784.4|15801.1|15783.1|0
1623194840000|2021-06-08 23:27:20|15801.8|15783.8|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1623194850000|2021-06-08 23:27:30|15801.8|15783.8|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1623194870000|2021-06-08 23:27:50|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|0
1623194880000|2021-06-08 23:28:00|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1623194890000|2021-06-08 23:28:10|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|0
1623194920000|2021-06-08 23:28:40|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1623194930000|2021-06-08 23:28:50|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|0
1623194960000|2021-06-08 23:29:20|15800.9|15782.9|15800.6|15782.6|15800.9|15782.9|15800.6|15782.6|0
1623194980000|2021-06-08 23:29:40|15800|15782|15800|15782|15800|15782|15800|15782|0
1623194990000|2021-06-08 23:29:50|15799.6|15781.6|15800|15782|15800|15782|15799.3|15781.3|0
1623195010000|2021-06-08 23:30:10|15800.6|15782.6|15801.3|15783.3|15801.3|15783.3|15800.6|15782.6|0
1623195020000|2021-06-08 23:30:20|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|0
1623195030000|2021-06-08 23:30:30|15800.9|15782.9|15800.6|15782.6|15800.9|15782.9|15800.6|15782.6|0
1623195050000|2021-06-08 23:30:50|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1623195060000|2021-06-08 23:31:00|15801.3|15783.3|15800.6|15782.6|15801.3|15783.3|15800.6|15782.6|0
1623195070000|2021-06-08 23:31:10|15800.9|15782.9|15801.3|15783.3|15801.3|15783.3|15800.9|15782.9|0
1623195140000|2021-06-08 23:32:20|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|0
1623195150000|2021-06-08 23:32:30|15800|15782|15800|15782|15800|15782|15800|15782|0
1623195160000|2021-06-08 23:32:40|15800.3|15782.3|15800.6|15782.6|15800.6|15782.6|15800.3|15782.3|0
1623195190000|2021-06-08 23:33:10|15800.9|15782.9|15800.6|15782.6|15800.9|15782.9|15800.6|15782.6|0
1623195200000|2021-06-08 23:33:20|15800.9|15782.9|15801.3|15783.3|15801.3|15783.3|15800.9|15782.9|0
1623195220000|2021-06-08 23:33:40|15801.6|15783.6|15801.9|15783.9|15801.9|15783.9|15801.6|15783.6|0
1623195250000|2021-06-08 23:34:10|15802.3|15784.3|15802.6|15784.6|15802.6|15784.6|15801.9|15783.9|0
1623195270000|2021-06-08 23:34:30|15802.9|15784.9|15803.2|15785.2|15803.2|15785.2|15802.9|15784.9|0
1623195280000|2021-06-08 23:34:40|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|0
1623195310000|2021-06-08 23:35:10|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1623195320000|2021-06-08 23:35:20|15803.2|15785.2|15802.9|15784.9|15803.2|15785.2|15802.6|15784.6|0
1623195330000|2021-06-08 23:35:30|15803.2|15785.2|15803.2|15785.2|15803.2|15785.2|15802.6|15784.6|0
1623195360000|2021-06-08 23:36:00|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|0
1623195370000|2021-06-08 23:36:10|15804.2|15786.2|15804.6|15786.6|15804.6|15786.6|15804.2|15786.2|0
1623195390000|2021-06-08 23:36:30|15805.2|15787.2|15805.2|15787.2|15805.9|15787.9|15805.2|15787.2|0
1623195400000|2021-06-08 23:36:40|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623195410000|2021-06-08 23:36:50|15804.9|15786.9|15805.2|15787.2|15805.2|15787.2|15804.9|15786.9|0
1623195420000|2021-06-08 23:37:00|15804.9|15786.9|15805.2|15787.2|15805.2|15787.2|15804.6|15786.6|0
1623195430000|2021-06-08 23:37:10|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623195440000|2021-06-08 23:37:20|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623195450000|2021-06-08 23:37:30|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623195490000|2021-06-08 23:38:10|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|0
1623195510000|2021-06-08 23:38:30|15805.5|15787.5|15805.2|15787.2|15805.5|15787.5|15805.2|15787.2|0
1623195530000|2021-06-08 23:38:50|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623195550000|2021-06-08 23:39:10|15804.2|15786.2|15804.6|15786.6|15804.6|15786.6|15803.9|15785.9|0
1623195600000|2021-06-08 23:40:00|15804.9|15786.9|15805.2|15787.2|15805.2|15787.2|15804.9|15786.9|0
1623195620000|2021-06-08 23:40:20|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1623195630000|2021-06-08 23:40:30|15805.9|15787.9|15805.2|15787.2|15805.9|15787.9|15805.2|15787.2|0
1623195640000|2021-06-08 23:40:40|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1623195650000|2021-06-08 23:40:50|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|0
1623195660000|2021-06-08 23:41:00|15805.5|15787.5|15805.2|15787.2|15805.5|15787.5|15805.2|15787.2|0
1623195680000|2021-06-08 23:41:20|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|15805.9|15787.9|0
1623195700000|2021-06-08 23:41:40|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623195740000|2021-06-08 23:42:20|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623195750000|2021-06-08 23:42:30|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623195780000|2021-06-08 23:43:00|15803.9|15785.9|15803.2|15785.2|15803.9|15785.9|15803.2|15785.2|0
1623195790000|2021-06-08 23:43:10|15803.6|15785.6|15803.2|15785.2|15803.9|15785.9|15803.2|15785.2|0
1623195800000|2021-06-08 23:43:20|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.6|15785.6|0
1623195810000|2021-06-08 23:43:30|15803.6|15785.6|15803.2|15785.2|15803.6|15785.6|15803.2|15785.2|0
1623195820000|2021-06-08 23:43:40|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1623195830000|2021-06-08 23:43:50|15802.3|15784.3|15802.6|15784.6|15802.6|15784.6|15802.3|15784.3|0
1623195840000|2021-06-08 23:44:00|15802.3|15784.3|15801.9|15783.9|15802.3|15784.3|15801.9|15783.9|0
1623195860000|2021-06-08 23:44:20|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|0
1623195870000|2021-06-08 23:44:30|15800.9|15782.9|15800.6|15782.6|15801.3|15783.3|15800.6|15782.6|0
1623195890000|2021-06-08 23:44:50|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|15801.3|15783.3|0
1623195900000|2021-06-08 23:45:00|15801.6|15783.6|15801.9|15783.9|15801.9|15783.9|15801.3|15783.3|0
1623195910000|2021-06-08 23:45:10|15801.6|15783.6|15801.3|15783.3|15801.9|15783.9|15801.3|15783.3|0
1623195920000|2021-06-08 23:45:20|15801.6|15783.6|15801.9|15783.9|15801.9|15783.9|15801.6|15783.6|0
1623195930000|2021-06-08 23:45:30|15801.6|15783.6|15801.6|15783.6|15801.9|15783.9|15801.3|15783.3|0
1623195940000|2021-06-08 23:45:40|15801.9|15783.9|15801.9|15783.9|15801.9|15783.9|15801.3|15783.3|0
1623195960000|2021-06-08 23:46:00|15801.6|15783.6|15801.3|15783.3|15801.6|15783.6|15801.3|15783.3|0
1623195970000|2021-06-08 23:46:10|15801.9|15783.9|15801.3|15783.3|15801.9|15783.9|15801.3|15783.3|0
1623195990000|2021-06-08 23:46:30|15801.9|15783.9|15802.6|15784.6|15802.6|15784.6|15801.9|15783.9|0
1623196010000|2021-06-08 23:46:50|15802.9|15784.9|15803.2|15785.2|15803.2|15785.2|15802.9|15784.9|0
1623196020000|2021-06-08 23:47:00|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|0
1623196030000|2021-06-08 23:47:10|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623196040000|2021-06-08 23:47:20|15803.9|15785.9|15803.9|15785.9|15804.6|15786.6|15803.9|15785.9|0
1623196070000|2021-06-08 23:47:50|15804.6|15786.6|15804.2|15786.2|15804.6|15786.6|15803.9|15785.9|0
1623196080000|2021-06-08 23:48:00|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623196090000|2021-06-08 23:48:10|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623196110000|2021-06-08 23:48:30|15804.9|15786.9|15804.6|15786.6|15804.9|15786.9|15804.6|15786.6|0
1623196140000|2021-06-08 23:49:00|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|0
1623196150000|2021-06-08 23:49:10|15804.2|15786.2|15804.6|15786.6|15804.6|15786.6|15803.9|15785.9|0
1623196160000|2021-06-08 23:49:20|15804.2|15786.2|15804.2|15786.2|15804.6|15786.6|15804.2|15786.2|0
1623196170000|2021-06-08 23:49:30|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623196180000|2021-06-08 23:49:40|15803.9|15785.9|15804.6|15786.6|15804.6|15786.6|15803.9|15785.9|0
1623196200000|2021-06-08 23:50:00|15803.9|15785.9|15803.9|15785.9|15804.6|15786.6|15803.9|15785.9|0
1623196210000|2021-06-08 23:50:10|15803.6|15785.6|15802.4|15784.4|15803.6|15785.6|15802.4|15784.4|0
1623196220000|2021-06-08 23:50:20|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|0
1623196230000|2021-06-08 23:50:30|15801|15783|15801|15783|15801|15783|15801|15783|0
1623196250000|2021-06-08 23:50:50|15800.7|15782.7|15800.4|15782.4|15800.7|15782.7|15800.4|15782.4|0
1623196260000|2021-06-08 23:51:00|15801|15783|15800.4|15782.4|15801|15783|15800.4|15782.4|0
1623196280000|2021-06-08 23:51:20|15800.7|15782.7|15801|15783|15801|15783|15800.4|15782.4|0
1623196290000|2021-06-08 23:51:30|15800.7|15782.7|15800.4|15782.4|15800.7|15782.7|15800.4|15782.4|0
1623196300000|2021-06-08 23:51:40|15800.7|15782.7|15801|15783|15801|15783|15800.7|15782.7|0
1623196320000|2021-06-08 23:52:00|15800.7|15782.7|15800.4|15782.4|15801|15783|15800.4|15782.4|0
1623196330000|2021-06-08 23:52:10|15801|15783|15801|15783|15801|15783|15801|15783|0
1623196350000|2021-06-08 23:52:30|15801.4|15783.4|15802.4|15784.4|15802.4|15784.4|15801|15783|0
1623196400000|2021-06-08 23:53:20|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1623196410000|2021-06-08 23:53:30|15802|15784|15802.4|15784.4|15802.4|15784.4|15802|15784|0
1623196490000|2021-06-08 23:54:50|15803|15785|15802.4|15784.4|15803|15785|15802.4|15784.4|0
1623196500000|2021-06-08 23:55:00|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1623196510000|2021-06-08 23:55:10|15802.7|15784.7|15803|15785|15803|15785|15802.7|15784.7|0
1623196520000|2021-06-08 23:55:20|15802.4|15784.4|15802.7|15784.7|15802.7|15784.7|15802.4|15784.4|0
1623196530000|2021-06-08 23:55:30|15803|15785|15803|15785|15803|15785|15803|15785|0
1623196590000|2021-06-08 23:56:30|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|0
1623196600000|2021-06-08 23:56:40|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|0
1623196610000|2021-06-08 23:56:50|15801.4|15783.4|15800.4|15782.4|15801.4|15783.4|15800.4|15782.4|0
1623196630000|2021-06-08 23:57:10|15801|15783|15801|15783|15801|15783|15801|15783|0
1623196650000|2021-06-08 23:57:30|15801.4|15783.4|15801.7|15783.7|15801.7|15783.7|15801.4|15783.4|0
1623196660000|2021-06-08 23:57:40|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|0
1623196690000|2021-06-08 23:58:10|15802|15784|15802.4|15784.4|15802.4|15784.4|15802|15784|0
1623196700000|2021-06-08 23:58:20|15802|15784|15801.5|15783.5|15802|15784|15801.5|15783.5|0
1623196730000|2021-06-08 23:58:50|15801.9|15783.9|15801.9|15783.9|15802.2|15784.2|15801.9|15783.9|0
1623196760000|2021-06-08 23:59:20|15802.2|15784.2|15802.6|15784.6|15802.6|15784.6|15802.2|15784.2|0
1623196780000|2021-06-08 23:59:40|15802.2|15784.2|15801.9|15783.9|15802.2|15784.2|15801.9|15783.9|0
1623196790000|2021-06-08 23:59:50|15801.3|15783.3|15800.6|15782.6|15801.3|15783.3|15800.6|15782.6|0
1623196800000|2021-06-09 00:00:00|15800.3|15782.3|15800|15782|15800.3|15782.3|15798.7|15780.7|0
1623196810000|2021-06-09 00:00:10|15800.6|15782.6|15802.2|15784.2|15802.2|15784.2|15800.6|15782.6|0
1623196820000|2021-06-09 00:00:20|15802.6|15784.6|15803.9|15785.9|15804.5|15786.5|15802.6|15784.6|0
1623196830000|2021-06-09 00:00:30|15803.2|15785.2|15803.2|15785.2|15803.2|15785.2|15803.2|15785.2|0
1623196840000|2021-06-09 00:00:40|15802.6|15784.6|15800|15782|15802.6|15784.6|15800|15782|0
1623196850000|2021-06-09 00:00:50|15799.6|15781.6|15800.6|15782.6|15800.6|15782.6|15799.3|15781.3|0
1623196860000|2021-06-09 00:01:00|15800.3|15782.3|15800|15782|15800.3|15782.3|15799.3|15781.3|0
1623196870000|2021-06-09 00:01:10|15800.3|15782.3|15797.7|15779.7|15800.6|15782.6|15797.3|15779.3|0
1623196880000|2021-06-09 00:01:20|15798|15780|15798.3|15780.3|15798.7|15780.7|15797.3|15779.3|0
1623196890000|2021-06-09 00:01:30|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15797.3|15779.3|0
1623196900000|2021-06-09 00:01:40|15798|15780|15799.3|15781.3|15800|15782|15798|15780|0
1623196910000|2021-06-09 00:01:50|15798.7|15780.7|15797.3|15779.3|15798.7|15780.7|15797.3|15779.3|0
1623196920000|2021-06-09 00:02:00|15798|15780|15798|15780|15798|15780|15796|15778|0
1623196930000|2021-06-09 00:02:10|15797.3|15779.3|15796.7|15778.7|15798.7|15780.7|15796.7|15778.7|0
1623196940000|2021-06-09 00:02:20|15796.4|15778.4|15797.3|15779.3|15797.3|15779.3|15796|15778|0
1623196950000|2021-06-09 00:02:30|15797|15779|15798|15780|15798|15780|15796.7|15778.7|0
1623196960000|2021-06-09 00:02:40|15797.7|15779.7|15796.7|15778.7|15797.7|15779.7|15796|15778|0
1623196970000|2021-06-09 00:02:50|15796.4|15778.4|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1623196980000|2021-06-09 00:03:00|15796|15778|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1623196990000|2021-06-09 00:03:10|15796|15778|15796.4|15778.4|15796.7|15778.7|15796|15778|0
1623197000000|2021-06-09 00:03:20|15796.7|15778.7|15797|15779|15797|15779|15796|15778|0
1623197010000|2021-06-09 00:03:30|15796.7|15778.7|15797.3|15779.3|15797.3|15779.3|15796.7|15778.7|0
1623197020000|2021-06-09 00:03:40|15797|15779|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1623197030000|2021-06-09 00:03:50|15796.4|15778.4|15796.4|15778.4|15796.7|15778.7|15796|15778|0
1623197040000|2021-06-09 00:04:00|15796|15778|15796|15778|15796.7|15778.7|15796|15778|0
1623197050000|2021-06-09 00:04:10|15796.7|15778.7|15796|15778|15796.7|15778.7|15796|15778|0
1623197060000|2021-06-09 00:04:20|15796.4|15778.4|15796.7|15778.7|15796.7|15778.7|15796.4|15778.4|0
1623197080000|2021-06-09 00:04:40|15797|15779|15797.3|15779.3|15798|15780|15797|15779|0
1623197090000|2021-06-09 00:04:50|15797.7|15779.7|15798|15780|15798|15780|15797.3|15779.3|0
1623197100000|2021-06-09 00:05:00|15797.7|15779.7|15797.3|15779.3|15797.7|15779.7|15796.7|15778.7|0
1623197110000|2021-06-09 00:05:10|15796.7|15778.7|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1623197120000|2021-06-09 00:05:20|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1623197130000|2021-06-09 00:05:30|15796|15778|15796.4|15778.4|15796.4|15778.4|15796|15778|0
1623197140000|2021-06-09 00:05:40|15796|15778|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1623197150000|2021-06-09 00:05:50|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15796.7|15778.7|0
1623197160000|2021-06-09 00:06:00|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1623197170000|2021-06-09 00:06:10|15797|15779|15797.3|15779.3|15797.3|15779.3|15797|15779|0
1623197180000|2021-06-09 00:06:20|15797.7|15779.7|15797.1|15779.1|15798|15780|15797.1|15779.1|0
1623197190000|2021-06-09 00:06:30|15797.8|15779.8|15797.4|15779.4|15797.8|15779.8|15797.1|15779.1|0
1623197200000|2021-06-09 00:06:40|15797.8|15779.8|15798.4|15780.4|15798.4|15780.4|15797.1|15779.1|0
1623197210000|2021-06-09 00:06:50|15797.8|15779.8|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623197220000|2021-06-09 00:07:00|15798.4|15780.4|15797.8|15779.8|15798.4|15780.4|15797.8|15779.8|0
1623197230000|2021-06-09 00:07:10|15798.1|15780.1|15798.4|15780.4|15798.4|15780.4|15798.1|15780.1|0
1623197250000|2021-06-09 00:07:30|15798.7|15780.7|15798.4|15780.4|15799.1|15781.1|15798.4|15780.4|0
1623197270000|2021-06-09 00:07:50|15798.1|15780.1|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623197280000|2021-06-09 00:08:00|15797.1|15779.1|15796.5|15778.5|15797.1|15779.1|15796.5|15778.5|0
1623197290000|2021-06-09 00:08:10|15796.8|15778.8|15797.1|15779.1|15797.1|15779.1|15796.5|15778.5|0
1623197300000|2021-06-09 00:08:20|15796.8|15778.8|15797.1|15779.1|15797.1|15779.1|15796.5|15778.5|0
1623197330000|2021-06-09 00:08:50|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|0
1623197350000|2021-06-09 00:09:10|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623197360000|2021-06-09 00:09:20|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197380000|2021-06-09 00:09:40|15798.4|15780.4|15797.8|15779.8|15798.4|15780.4|15797.8|15779.8|0
1623197390000|2021-06-09 00:09:50|15797.1|15779.1|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197400000|2021-06-09 00:10:00|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15796.5|15778.5|0
1623197420000|2021-06-09 00:10:20|15797.4|15779.4|15797.8|15779.8|15797.8|15779.8|15797.4|15779.4|0
1623197430000|2021-06-09 00:10:30|15797.1|15779.1|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197440000|2021-06-09 00:10:40|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|0
1623197450000|2021-06-09 00:10:50|15797.8|15779.8|15798.4|15780.4|15798.4|15780.4|15797.8|15779.8|0
1623197460000|2021-06-09 00:11:00|15799.1|15781.1|15798.4|15780.4|15799.1|15781.1|15798.4|15780.4|0
1623197480000|2021-06-09 00:11:20|15797.8|15779.8|15798.4|15780.4|15798.4|15780.4|15797.8|15779.8|0
1623197490000|2021-06-09 00:11:30|15798.1|15780.1|15797.1|15779.1|15798.1|15780.1|15797.1|15779.1|0
1623197510000|2021-06-09 00:11:50|15797.4|15779.4|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197520000|2021-06-09 00:12:00|15797.1|15779.1|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197540000|2021-06-09 00:12:20|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623197550000|2021-06-09 00:12:30|15798.7|15780.7|15799.1|15781.1|15799.1|15781.1|15798.4|15780.4|0
1623197560000|2021-06-09 00:12:40|15799.4|15781.4|15799.7|15781.7|15799.7|15781.7|15799.1|15781.1|0
1623197570000|2021-06-09 00:12:50|15799.4|15781.4|15799.7|15781.7|15799.7|15781.7|15799.1|15781.1|0
1623197580000|2021-06-09 00:13:00|15799.4|15781.4|15799.7|15781.7|15799.7|15781.7|15799.1|15781.1|0
1623197590000|2021-06-09 00:13:10|15799.4|15781.4|15800.4|15782.4|15800.4|15782.4|15799.1|15781.1|0
1623197600000|2021-06-09 00:13:20|15801|15783|15801|15783|15801|15783|15801|15783|0
1623197610000|2021-06-09 00:13:30|15801.4|15783.4|15801.7|15783.7|15801.7|15783.7|15801|15783|0
1623197620000|2021-06-09 00:13:40|15801|15783|15801|15783|15801|15783|15801|15783|0
1623197630000|2021-06-09 00:13:50|15801.4|15783.4|15801.7|15783.7|15802|15784|15801.4|15783.4|0
1623197640000|2021-06-09 00:14:00|15801.4|15783.4|15801.7|15783.7|15801.7|15783.7|15801|15783|0
1623197660000|2021-06-09 00:14:20|15801|15783|15801.7|15783.7|15801.7|15783.7|15801|15783|0
1623197670000|2021-06-09 00:14:30|15801.4|15783.4|15801|15783|15801.4|15783.4|15801|15783|0
1623197690000|2021-06-09 00:14:50|15801.7|15783.7|15801|15783|15801.7|15783.7|15801|15783|0
1623197700000|2021-06-09 00:15:00|15801.7|15783.7|15800.4|15782.4|15801.7|15783.7|15800.4|15782.4|0
1623197710000|2021-06-09 00:15:10|15799.7|15781.7|15800.4|15782.4|15800.4|15782.4|15799.7|15781.7|0
1623197720000|2021-06-09 00:15:20|15801|15783|15801|15783|15801|15783|15801|15783|0
1623197730000|2021-06-09 00:15:30|15800.4|15782.4|15799.7|15781.7|15800.4|15782.4|15799.1|15781.1|0
1623197750000|2021-06-09 00:15:50|15800.4|15782.4|15799.7|15781.7|15800.4|15782.4|15799.7|15781.7|0
1623197760000|2021-06-09 00:16:00|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|0
1623197770000|2021-06-09 00:16:10|15800|15782|15800|15782|15800|15782|15800|15782|0
1623197780000|2021-06-09 00:16:20|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623197790000|2021-06-09 00:16:30|15799.1|15781.1|15799.1|15781.1|15799.1|15781.1|15799.1|15781.1|0
1623197800000|2021-06-09 00:16:40|15799.4|15781.4|15799.7|15781.7|15799.7|15781.7|15799.1|15781.1|0
1623197810000|2021-06-09 00:16:50|15799.4|15781.4|15799.1|15781.1|15799.7|15781.7|15799.1|15781.1|0
1623197820000|2021-06-09 00:17:00|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15797.8|15779.8|0
1623197830000|2021-06-09 00:17:10|15798.1|15780.1|15797.8|15779.8|15798.4|15780.4|15797.8|15779.8|0
1623197840000|2021-06-09 00:17:20|15797.4|15779.4|15796.8|15778.8|15797.4|15779.4|15796.8|15778.8|0
1623197850000|2021-06-09 00:17:30|15796.5|15778.5|15796.5|15778.5|15797.1|15779.1|15796.5|15778.5|0
1623197860000|2021-06-09 00:17:40|15795.8|15777.8|15796.5|15778.5|15796.5|15778.5|15795.8|15777.8|0
1623197870000|2021-06-09 00:17:50|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1623197880000|2021-06-09 00:18:00|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|0
1623197890000|2021-06-09 00:18:10|15798.4|15780.4|15797.8|15779.8|15798.4|15780.4|15797.8|15779.8|0
1623197900000|2021-06-09 00:18:20|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1623197910000|2021-06-09 00:18:30|15797.4|15779.4|15797.8|15779.8|15797.8|15779.8|15797.1|15779.1|0
1623197920000|2021-06-09 00:18:40|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623197930000|2021-06-09 00:18:50|15798|15780|15798.7|15780.7|15798.7|15780.7|15798|15780|0
1623197940000|2021-06-09 00:19:00|15799|15781|15797.9|15779.9|15799|15781|15797.9|15779.9|0
1623197950000|2021-06-09 00:19:10|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623197960000|2021-06-09 00:19:20|15798.2|15780.2|15798.5|15780.5|15798.5|15780.5|15797.9|15779.9|0
1623197970000|2021-06-09 00:19:30|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|0
1623197990000|2021-06-09 00:19:50|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|0
1623198000000|2021-06-09 00:20:00|15800.1|15782.1|15800.5|15782.5|15800.5|15782.5|15800.1|15782.1|0
1623198010000|2021-06-09 00:20:10|15799.8|15781.8|15800.5|15782.5|15800.5|15782.5|15799.8|15781.8|0
1623198020000|2021-06-09 00:20:20|15800.1|15782.1|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1623198040000|2021-06-09 00:20:40|15799.5|15781.5|15799.8|15781.8|15799.8|15781.8|15799.5|15781.5|0
1623198050000|2021-06-09 00:20:50|15800.5|15782.5|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1623198060000|2021-06-09 00:21:00|15800.8|15782.8|15799.8|15781.8|15801.1|15783.1|15799.8|15781.8|0
1623198070000|2021-06-09 00:21:10|15800.1|15782.1|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1623198080000|2021-06-09 00:21:20|15800.1|15782.1|15801.1|15783.1|15801.1|15783.1|15800.1|15782.1|0
1623198090000|2021-06-09 00:21:30|15801.4|15783.4|15801.8|15783.8|15801.8|15783.8|15801.4|15783.4|0
1623198110000|2021-06-09 00:21:50|15802.1|15784.1|15802.4|15784.4|15802.4|15784.4|15802.1|15784.1|0
1623198140000|2021-06-09 00:22:20|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1623198150000|2021-06-09 00:22:30|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.7|15784.7|0
1623198160000|2021-06-09 00:22:40|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1623198170000|2021-06-09 00:22:50|15802.7|15784.7|15803.7|15785.7|15803.7|15785.7|15802.7|15784.7|0
1623198180000|2021-06-09 00:23:00|15804.4|15786.4|15804.7|15786.7|15805|15787|15804.4|15786.4|0
1623198190000|2021-06-09 00:23:10|15805|15787|15805.7|15787.7|15805.7|15787.7|15805|15787|0
1623198200000|2021-06-09 00:23:20|15806.4|15788.4|15806.4|15788.4|15807|15789|15805.7|15787.7|0
1623198210000|2021-06-09 00:23:30|15806.7|15788.7|15806.4|15788.4|15807|15789|15806.4|15788.4|0
1623198220000|2021-06-09 00:23:40|15805.7|15787.7|15806.7|15788.7|15807|15789|15805.7|15787.7|0
1623198230000|2021-06-09 00:23:50|15806.4|15788.4|15806.4|15788.4|15807|15789|15805.7|15787.7|0
1623198250000|2021-06-09 00:24:10|15807|15789|15805.5|15787.5|15807|15789|15805.5|15787.5|0
1623198260000|2021-06-09 00:24:20|15805.9|15787.9|15805.5|15787.5|15806.2|15788.2|15805.5|15787.5|0
1623198270000|2021-06-09 00:24:30|15805.9|15787.9|15805.5|15787.5|15806.2|15788.2|15805.5|15787.5|0
1623198290000|2021-06-09 00:24:50|15804.9|15786.9|15804.9|15786.9|15805.5|15787.5|15804.9|15786.9|0
1623198300000|2021-06-09 00:25:00|15805.5|15787.5|15805.5|15787.5|15806.2|15788.2|15804.9|15786.9|0
1623198340000|2021-06-09 00:25:40|15805.2|15787.2|15804.9|15786.9|15805.2|15787.2|15804.9|15786.9|0
1623198350000|2021-06-09 00:25:50|15804.2|15786.2|15804.2|15786.2|15804.9|15786.9|15804.2|15786.2|0
1623198360000|2021-06-09 00:26:00|15804.5|15786.5|15804.9|15786.9|15804.9|15786.9|15804.2|15786.2|0
1623198370000|2021-06-09 00:26:10|15804.5|15786.5|15804.2|15786.2|15804.9|15786.9|15804.2|15786.2|0
1623198390000|2021-06-09 00:26:30|15803.9|15785.9|15803.6|15785.6|15803.9|15785.9|15803.6|15785.6|0
1623198400000|2021-06-09 00:26:40|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15803.6|15785.6|0
1623198420000|2021-06-09 00:27:00|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|0
1623198430000|2021-06-09 00:27:10|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623198440000|2021-06-09 00:27:20|15804.9|15786.9|15804.9|15786.9|15804.9|15786.9|15804.9|15786.9|0
1623198450000|2021-06-09 00:27:30|15804.5|15786.5|15805.5|15787.5|15806.2|15788.2|15804.5|15786.5|0
1623198460000|2021-06-09 00:27:40|15806.2|15788.2|15805.5|15787.5|15806.2|15788.2|15805.5|15787.5|0
1623198470000|2021-06-09 00:27:50|15805.9|15787.9|15806.2|15788.2|15806.2|15788.2|15805.9|15787.9|0
1623198480000|2021-06-09 00:28:00|15805.9|15787.9|15806.2|15788.2|15806.2|15788.2|15805.5|15787.5|0
1623198520000|2021-06-09 00:28:40|15806.5|15788.5|15806.2|15788.2|15806.5|15788.5|15806.2|15788.2|0
1623198530000|2021-06-09 00:28:50|15805.9|15787.9|15806.2|15788.2|15806.2|15788.2|15805.9|15787.9|0
1623198550000|2021-06-09 00:29:10|15806.8|15788.8|15805.5|15787.5|15806.8|15788.8|15805.5|15787.5|0
1623198570000|2021-06-09 00:29:30|15806.2|15788.2|15806.2|15788.2|15806.2|15788.2|15805.5|15787.5|0
1623198590000|2021-06-09 00:29:50|15805.5|15787.5|15806.2|15788.2|15806.2|15788.2|15805.5|15787.5|0
1623198600000|2021-06-09 00:30:00|15805.9|15787.9|15806.2|15788.2|15806.2|15788.2|15805.5|15787.5|0
1623198610000|2021-06-09 00:30:10|15805.5|15787.5|15805.9|15787.9|15806.2|15788.2|15805.5|15787.5|0
1623198620000|2021-06-09 00:30:20|15805.5|15787.5|15804.9|15786.9|15805.5|15787.5|15804.9|15786.9|0
1623198670000|2021-06-09 00:31:10|15805.2|15787.2|15804.9|15786.9|15805.5|15787.5|15804.9|15786.9|0
1623198680000|2021-06-09 00:31:20|15805.2|15787.2|15805.5|15787.5|15805.5|15787.5|15805.2|15787.2|0
1623198690000|2021-06-09 00:31:30|15806.2|15788.2|15805.5|15787.5|15806.2|15788.2|15805.5|15787.5|0
1623198750000|2021-06-09 00:32:30|15805.9|15787.9|15806.1|15788.1|15806.2|15788.2|15805.9|15787.9|0
1623198760000|2021-06-09 00:32:40|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|0
1623198790000|2021-06-09 00:33:10|15806.1|15788.1|15806.1|15788.1|15806.1|15788.1|15806.1|15788.1|0
1623198810000|2021-06-09 00:33:30|15806.4|15788.4|15806.1|15788.1|15806.8|15788.8|15806.1|15788.1|0
1623198820000|2021-06-09 00:33:40|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|0
1623198830000|2021-06-09 00:33:50|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|0
1623198840000|2021-06-09 00:34:00|15807.7|15789.7|15807.8|15789.8|15808.1|15790.1|15807.7|15789.7|0
1623198850000|2021-06-09 00:34:10|15807.2|15789.2|15806.5|15788.5|15807.2|15789.2|15806.5|15788.5|0
1623198890000|2021-06-09 00:34:50|15806.2|15788.2|15806.5|15788.5|15806.5|15788.5|15805.9|15787.9|0
1623198910000|2021-06-09 00:35:10|15805.9|15787.9|15805.4|15787.4|15805.9|15787.9|15805.1|15787.1|0
1623198920000|2021-06-09 00:35:20|15805.1|15787.1|15804.8|15786.8|15805.1|15787.1|15804.1|15786.1|0
1623198980000|2021-06-09 00:36:20|15804.4|15786.4|15804.1|15786.1|15804.4|15786.4|15804.1|15786.1|0
1623198990000|2021-06-09 00:36:30|15803.5|15785.5|15803.5|15785.5|15803.5|15785.5|15802.8|15784.8|0
1623199060000|2021-06-09 00:37:40|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623199070000|2021-06-09 00:37:50|15803.5|15785.5|15802.8|15784.8|15803.5|15785.5|15802.8|15784.8|0
1623199080000|2021-06-09 00:38:00|15803.5|15785.5|15803.5|15785.5|15803.5|15785.5|15803.5|15785.5|0
1623199120000|2021-06-09 00:38:40|15802.8|15784.8|15802.2|15784.2|15802.8|15784.8|15801.5|15783.5|0
1623199130000|2021-06-09 00:38:50|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1623199140000|2021-06-09 00:39:00|15800.8|15782.8|15802.2|15784.2|15802.2|15784.2|15800.8|15782.8|0
1623199150000|2021-06-09 00:39:10|15801.5|15783.5|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1623199160000|2021-06-09 00:39:20|15800.5|15782.5|15800.8|15782.8|15800.8|15782.8|15800.5|15782.5|0
1623199170000|2021-06-09 00:39:30|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1623199200000|2021-06-09 00:40:00|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15801.2|15783.2|0
1623199230000|2021-06-09 00:40:30|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1623199240000|2021-06-09 00:40:40|15801.2|15783.2|15800.2|15782.2|15801.5|15783.5|15800.2|15782.2|0
1623199250000|2021-06-09 00:40:50|15799.9|15781.9|15800.2|15782.2|15800.2|15782.2|15799.5|15781.5|0
1623199270000|2021-06-09 00:41:10|15799.9|15781.9|15798.9|15780.9|15799.9|15781.9|15798.9|15780.9|0
1623199280000|2021-06-09 00:41:20|15799.2|15781.2|15799.5|15781.5|15799.5|15781.5|15798.9|15780.9|0
1623199310000|2021-06-09 00:41:50|15799.9|15781.9|15800.2|15782.2|15800.2|15782.2|15799.5|15781.5|0
1623199330000|2021-06-09 00:42:10|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1623199350000|2021-06-09 00:42:30|15800.2|15782.2|15800.8|15782.8|15800.8|15782.8|15800.2|15782.2|0
1623199370000|2021-06-09 00:42:50|15801.5|15783.5|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1623199380000|2021-06-09 00:43:00|15801.2|15783.2|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1623199440000|2021-06-09 00:44:00|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15801.2|15783.2|0
1623199460000|2021-06-09 00:44:20|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1623199500000|2021-06-09 00:45:00|15800.2|15782.2|15800.2|15782.2|15800.8|15782.8|15799.5|15781.5|0
1623199510000|2021-06-09 00:45:10|15799.9|15781.9|15800.2|15782.2|15800.2|15782.2|15799.5|15781.5|0
1623199540000|2021-06-09 00:45:40|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1623199550000|2021-06-09 00:45:50|15801.5|15783.5|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1623199560000|2021-06-09 00:46:00|15800.5|15782.5|15800.8|15782.8|15800.8|15782.8|15800.2|15782.2|0
1623199570000|2021-06-09 00:46:10|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1623199580000|2021-06-09 00:46:20|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15800.8|15782.8|0
1623199590000|2021-06-09 00:46:30|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15800.8|15782.8|0
1623199610000|2021-06-09 00:46:50|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|15801.8|15783.8|0
1623199620000|2021-06-09 00:47:00|15801.5|15783.5|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1623199640000|2021-06-09 00:47:20|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15801.2|15783.2|0
1623199650000|2021-06-09 00:47:30|15801.2|15783.2|15800.8|15782.8|15801.2|15783.2|15800.8|15782.8|0
1623199680000|2021-06-09 00:48:00|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1623199740000|2021-06-09 00:49:00|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|0
1623199770000|2021-06-09 00:49:30|15801.8|15783.8|15801.5|15783.5|15801.8|15783.8|15801.5|15783.5|0
1623199790000|2021-06-09 00:49:50|15801.2|15783.2|15800.8|15782.8|15801.2|15783.2|15800.8|15782.8|0
1623199800000|2021-06-09 00:50:00|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15801.2|15783.2|0
1623199810000|2021-06-09 00:50:10|15801.8|15783.8|15802.2|15784.2|15802.2|15784.2|15801.8|15783.8|0
1623199840000|2021-06-09 00:50:40|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623199850000|2021-06-09 00:50:50|15803.1|15785.1|15804.1|15786.1|15804.1|15786.1|15803.1|15785.1|0
1623199860000|2021-06-09 00:51:00|15803.5|15785.5|15803.5|15785.5|15803.5|15785.5|15803.5|15785.5|0
1623199870000|2021-06-09 00:51:10|15803.1|15785.1|15802.8|15784.8|15803.5|15785.5|15802.8|15784.8|0
1623199880000|2021-06-09 00:51:20|15803.1|15785.1|15803.5|15785.5|15803.5|15785.5|15803.1|15785.1|0
1623199900000|2021-06-09 00:51:40|15804.1|15786.1|15804.1|15786.1|15804.1|15786.1|15804.1|15786.1|0
1623199920000|2021-06-09 00:52:00|15803.8|15785.8|15803.5|15785.5|15803.8|15785.8|15803.5|15785.5|0
1623199930000|2021-06-09 00:52:10|15803.1|15785.1|15802.8|15784.8|15803.1|15785.1|15802.8|15784.8|0
1623199940000|2021-06-09 00:52:20|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|15801.5|15783.5|0
1623199950000|2021-06-09 00:52:30|15801.5|15783.5|15802.2|15784.2|15802.2|15784.2|15801.5|15783.5|0
1623199980000|2021-06-09 00:53:00|15802.5|15784.5|15803.5|15785.5|15803.5|15785.5|15802.5|15784.5|0
1623199990000|2021-06-09 00:53:10|15803.1|15785.1|15802.8|15784.8|15803.1|15785.1|15802.8|15784.8|0
1623200020000|2021-06-09 00:53:40|15803.1|15785.1|15802.8|15784.8|15803.1|15785.1|15802.8|15784.8|0
1623200030000|2021-06-09 00:53:50|15803.1|15785.1|15803.5|15785.5|15803.5|15785.5|15802.8|15784.8|0
1623200040000|2021-06-09 00:54:00|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623200050000|2021-06-09 00:54:10|15803.1|15785.1|15802.8|15784.8|15803.5|15785.5|15802.8|15784.8|0
1623200080000|2021-06-09 00:54:40|15802.2|15784.2|15802.8|15784.8|15802.8|15784.8|15802.2|15784.2|0
1623200090000|2021-06-09 00:54:50|15802.5|15784.5|15802.2|15784.2|15802.5|15784.5|15802.2|15784.2|0
1623200110000|2021-06-09 00:55:10|15801.8|15783.8|15801.5|15783.5|15801.8|15783.8|15801.5|15783.5|0
1623200120000|2021-06-09 00:55:20|15801.8|15783.8|15801.5|15783.5|15802.2|15784.2|15801.5|15783.5|0
1623200130000|2021-06-09 00:55:30|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|15802.2|15784.2|0
1623200140000|2021-06-09 00:55:40|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.2|15784.2|0
1623200150000|2021-06-09 00:55:50|15802.5|15784.5|15802.2|15784.2|15802.5|15784.5|15802.2|15784.2|0
1623200160000|2021-06-09 00:56:00|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|15802.8|15784.8|0
1623200170000|2021-06-09 00:56:10|15802.5|15784.5|15802.2|15784.2|15802.5|15784.5|15802.2|15784.2|0
1623200180000|2021-06-09 00:56:20|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1623200190000|2021-06-09 00:56:30|15801.8|15783.8|15802.2|15784.2|15802.2|15784.2|15801.8|15783.8|0
1623200220000|2021-06-09 00:57:00|15802.5|15784.5|15802.8|15784.8|15802.8|15784.8|15802.5|15784.5|0
1623200240000|2021-06-09 00:57:20|15801.8|15783.8|15800.2|15782.2|15801.8|15783.8|15800.2|15782.2|0
1623200250000|2021-06-09 00:57:30|15800.5|15782.5|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1623200260000|2021-06-09 00:57:40|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|0
1623200270000|2021-06-09 00:57:50|15800.5|15782.5|15800.8|15782.8|15800.8|15782.8|15800.5|15782.5|0
1623200310000|2021-06-09 00:58:30|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|0
1623200330000|2021-06-09 00:58:50|15799.5|15781.5|15799.8|15781.8|15799.8|15781.8|15799.5|15781.5|0
1623200340000|2021-06-09 00:59:00|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|0
1623200350000|2021-06-09 00:59:10|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1623200360000|2021-06-09 00:59:20|15800.8|15782.8|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1623200370000|2021-06-09 00:59:30|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|0
1623200390000|2021-06-09 00:59:50|15800.1|15782.1|15799.5|15781.5|15800.1|15782.1|15799.5|15781.5|0
1623200400000|2021-06-09 01:00:00|15799.8|15781.8|15773.1|15769.1|15800.1|15782.1|15773.1|15769.1|5
1623200410000|2021-06-09 01:00:10|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|3
1623200430000|2021-06-09 01:00:30|15770.1|15766.1|15768.6|15764.6|15770.6|15766.6|15768.6|15764.6|14
1623200440000|2021-06-09 01:00:40|15766.6|15762.6|15770.1|15766.1|15770.1|15766.1|15766.6|15762.6|15
1623200450000|2021-06-09 01:00:50|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|3
1623200460000|2021-06-09 01:01:00|15769.1|15765.1|15766.6|15762.6|15769.1|15765.1|15765.6|15761.6|11
1623200470000|2021-06-09 01:01:10|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|2
1623200480000|2021-06-09 01:01:20|15766.1|15762.1|15764.6|15760.6|15768.1|15764.1|15764.6|15760.6|14
1623200500000|2021-06-09 01:01:40|15767.6|15763.6|15767.1|15763.1|15767.6|15763.6|15764.1|15760.1|5
1623200510000|2021-06-09 01:01:50|15766.6|15762.6|15765.1|15761.1|15767.1|15763.1|15765.1|15761.1|4
1623200520000|2021-06-09 01:02:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|3
1623200530000|2021-06-09 01:02:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623200540000|2021-06-09 01:02:20|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623200550000|2021-06-09 01:02:30|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623200560000|2021-06-09 01:02:40|15762.6|15758.6|15763.6|15759.6|15763.6|15759.6|15762.6|15758.6|3
1623200570000|2021-06-09 01:02:50|15764.6|15760.6|15764.1|15760.1|15764.6|15760.6|15764.1|15760.1|3
1623200580000|2021-06-09 01:03:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|2
1623200590000|2021-06-09 01:03:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|3
1623200620000|2021-06-09 01:03:40|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623200630000|2021-06-09 01:03:50|15763.1|15759.1|15764.1|15760.1|15764.1|15760.1|15763.1|15759.1|7
1623200640000|2021-06-09 01:04:00|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|3
1623200650000|2021-06-09 01:04:10|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|18
1623200690000|2021-06-09 01:04:50|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623200790000|2021-06-09 01:06:30|||||||||2
1623200810000|2021-06-09 01:06:50|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15
1623200840000|2021-06-09 01:07:20|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623200850000|2021-06-09 01:07:30|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|7
1623200880000|2021-06-09 01:08:00|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623200950000|2021-06-09 01:09:10|15762.6|15758.6|15763.1|15759.1|15763.1|15759.1|15762.6|15758.6|12
1623200960000|2021-06-09 01:09:20|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623201020000|2021-06-09 01:10:20|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.1|15760.1|3
1623201050000|2021-06-09 01:10:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623201070000|2021-06-09 01:11:10|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|2
1623201100000|2021-06-09 01:11:40|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623201110000|2021-06-09 01:11:50|15763.6|15759.6|15762.6|15758.6|15763.6|15759.6|15762.6|15758.6|3
1623201120000|2021-06-09 01:12:00|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1623201140000|2021-06-09 01:12:20|||||||||5
1623201170000|2021-06-09 01:12:50|15765.1|15761.1|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|4
1623201180000|2021-06-09 01:13:00|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|2
1623201200000|2021-06-09 01:13:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623201220000|2021-06-09 01:13:40|15765.1|15761.1|15764.1|15760.1|15765.1|15761.1|15764.1|15760.1|3
1623201230000|2021-06-09 01:13:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623201250000|2021-06-09 01:14:10|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|6
1623201270000|2021-06-09 01:14:30|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|3
1623201280000|2021-06-09 01:14:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623201290000|2021-06-09 01:14:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623201300000|2021-06-09 01:15:00|15765.1|15761.1|15771.6|15767.6|15771.6|15767.6|15765.1|15761.1|20
1623201310000|2021-06-09 01:15:10|15769.6|15765.6|15768.1|15764.1|15769.6|15765.6|15767.6|15763.6|18
1623201320000|2021-06-09 01:15:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|2
1623201330000|2021-06-09 01:15:30|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|2
1623201340000|2021-06-09 01:15:40|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|5
1623201350000|2021-06-09 01:15:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|3
1623201360000|2021-06-09 01:16:00|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623201370000|2021-06-09 01:16:10|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|5
1623201380000|2021-06-09 01:16:20|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623201390000|2021-06-09 01:16:30|15762.6|15758.6|15763.6|15759.6|15763.6|15759.6|15762.6|15758.6|4
1623201400000|2021-06-09 01:16:40|||||||||1
1623201410000|2021-06-09 01:16:50|15763.1|15759.1|15763.6|15759.6|15763.6|15759.6|15762.1|15758.1|9
1623201420000|2021-06-09 01:17:00|15763.1|15759.1|15764.6|15760.6|15764.6|15760.6|15763.1|15759.1|5
1623201440000|2021-06-09 01:17:20|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623201450000|2021-06-09 01:17:30|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|11
1623201470000|2021-06-09 01:17:50|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|3
1623201490000|2021-06-09 01:18:10|15765.1|15761.1|15768.1|15764.1|15768.1|15764.1|15765.1|15761.1|7
1623201500000|2021-06-09 01:18:20|||||||||1
1623201560000|2021-06-09 01:19:20|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|4
1623201580000|2021-06-09 01:19:40|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|5
1623201600000|2021-06-09 01:20:00|||||||||2
1623201670000|2021-06-09 01:21:10|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|4
1623201690000|2021-06-09 01:21:30|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|7
1623201720000|2021-06-09 01:22:00|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623201730000|2021-06-09 01:22:10|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1623201740000|2021-06-09 01:22:20|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623201760000|2021-06-09 01:22:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623201770000|2021-06-09 01:22:50|||||||||2
1623201790000|2021-06-09 01:23:10|15754.6|15750.6|15755.6|15751.6|15755.6|15751.6|15754.6|15750.6|2
1623201880000|2021-06-09 01:24:40|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|2
1623201900000|2021-06-09 01:25:00|15760.1|15756.1|15762.6|15758.6|15762.6|15758.6|15760.1|15756.1|3
1623201960000|2021-06-09 01:26:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1623202010000|2021-06-09 01:26:50|15759.6|15755.6|15760.1|15756.1|15760.1|15756.1|15759.6|15755.6|2
1623202020000|2021-06-09 01:27:00|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|5
1623202040000|2021-06-09 01:27:20|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|3
1623202130000|2021-06-09 01:28:50|15757.6|15753.6|15756.1|15752.1|15757.6|15753.6|15756.1|15752.1|7
1623202140000|2021-06-09 01:29:00|||||||||1
1623202170000|2021-06-09 01:29:30|15755.6|15751.6|15756.1|15752.1|15756.1|15752.1|15755.6|15751.6|3
1623202190000|2021-06-09 01:29:50|||||||||1
1623202210000|2021-06-09 01:30:10|15754.1|15750.1|15753.6|15749.6|15754.1|15750.1|15753.6|15749.6|4
1623202220000|2021-06-09 01:30:20|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1623202230000|2021-06-09 01:30:30|||||||||3
1623202240000|2021-06-09 01:30:40|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623202250000|2021-06-09 01:30:50|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623202280000|2021-06-09 01:31:20|15755.1|15751.1|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|2
1623202290000|2021-06-09 01:31:30|15753.1|15749.1|15753.6|15749.6|15753.6|15749.6|15752.6|15748.6|4
1623202300000|2021-06-09 01:31:40|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1623202320000|2021-06-09 01:32:00|15752.6|15748.6|15753.1|15749.1|15753.1|15749.1|15752.1|15748.1|13
1623202330000|2021-06-09 01:32:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623202360000|2021-06-09 01:32:40|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|2
1623202370000|2021-06-09 01:32:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|5
1623202380000|2021-06-09 01:33:00|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|5
1623202400000|2021-06-09 01:33:20|15755.1|15751.1|15753.1|15749.1|15755.1|15751.1|15753.1|15749.1|2
1623202420000|2021-06-09 01:33:40|15754.1|15750.1|15752.6|15748.6|15754.1|15750.1|15752.6|15748.6|3
1623202430000|2021-06-09 01:33:50|15753.6|15749.6|15758.1|15754.1|15758.1|15754.1|15752.1|15748.1|7
1623202450000|2021-06-09 01:34:10|15757.6|15753.6|15756.6|15752.6|15757.6|15753.6|15756.6|15752.6|3
1623202460000|2021-06-09 01:34:20|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|1
1623202500000|2021-06-09 01:35:00|15762.1|15758.1|15764.1|15760.1|15764.6|15760.6|15762.1|15758.1|9
1623202520000|2021-06-09 01:35:20|||||||||1
1623202530000|2021-06-09 01:35:30|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|3
1623202560000|2021-06-09 01:36:00|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1623202580000|2021-06-09 01:36:20|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623202590000|2021-06-09 01:36:30|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|10
1623202620000|2021-06-09 01:37:00|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1623202630000|2021-06-09 01:37:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15758.1|15754.1|16
1623202650000|2021-06-09 01:37:30|15761.6|15757.6|15760.1|15756.1|15761.6|15757.6|15760.1|15756.1|3
1623202660000|2021-06-09 01:37:40|15759.6|15755.6|15758.6|15754.6|15759.6|15755.6|15758.6|15754.6|3
1623202670000|2021-06-09 01:37:50|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|4
1623202700000|2021-06-09 01:38:20|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1623202710000|2021-06-09 01:38:30|||||||||3
1623202720000|2021-06-09 01:38:40|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1623202740000|2021-06-09 01:39:00|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|2
1623202750000|2021-06-09 01:39:10|15760.1|15756.1|15761.6|15757.6|15762.1|15758.1|15760.1|15756.1|7
1623202760000|2021-06-09 01:39:20|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|3
1623202770000|2021-06-09 01:39:30|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|2
1623202780000|2021-06-09 01:39:40|||||||||5
1623202790000|2021-06-09 01:39:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623202800000|2021-06-09 01:40:00|15764.6|15760.6|15768.1|15764.1|15768.1|15764.1|15764.6|15760.6|14
1623202820000|2021-06-09 01:40:20|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|2
1623202840000|2021-06-09 01:40:40|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1623202860000|2021-06-09 01:41:00|15759.6|15755.6|15759.1|15755.1|15759.6|15755.6|15759.1|15755.1|4
1623202900000|2021-06-09 01:41:40|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|2
1623202910000|2021-06-09 01:41:50|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623202920000|2021-06-09 01:42:00|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|2
1623202940000|2021-06-09 01:42:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|2
1623202960000|2021-06-09 01:42:40|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1623202970000|2021-06-09 01:42:50|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1623202980000|2021-06-09 01:43:00|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|5
1623202990000|2021-06-09 01:43:10|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|2
1623203050000|2021-06-09 01:44:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|6
1623203060000|2021-06-09 01:44:20|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623203090000|2021-06-09 01:44:50|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|5
1623203100000|2021-06-09 01:45:00|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|3
1623203110000|2021-06-09 01:45:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623203130000|2021-06-09 01:45:30|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623203160000|2021-06-09 01:46:00|15771.1|15767.1|15775.6|15771.6|15775.6|15771.6|15771.1|15767.1|9
1623203170000|2021-06-09 01:46:10|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|2
1623203180000|2021-06-09 01:46:20|||||||||1
1623203190000|2021-06-09 01:46:30|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1623203210000|2021-06-09 01:46:50|15773.1|15769.1|15772.6|15768.6|15773.1|15769.1|15772.6|15768.6|2
1623203220000|2021-06-09 01:47:00|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.6|15765.6|2
1623203240000|2021-06-09 01:47:20|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|3
1623203250000|2021-06-09 01:47:30|||||||||2
1623203260000|2021-06-09 01:47:40|15768.6|15764.6|15768.1|15764.1|15768.6|15764.6|15768.1|15764.1|2
1623203270000|2021-06-09 01:47:50|15768.6|15764.6|15770.1|15766.1|15770.1|15766.1|15768.6|15764.6|4
1623203280000|2021-06-09 01:48:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623203290000|2021-06-09 01:48:10|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1623203300000|2021-06-09 01:48:20|15767.6|15763.6|15768.1|15764.1|15768.1|15764.1|15767.6|15763.6|8
1623203340000|2021-06-09 01:49:00|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|7
1623203380000|2021-06-09 01:49:40|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|5
1623203400000|2021-06-09 01:50:00|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623203410000|2021-06-09 01:50:10|15774.1|15770.1|15770.1|15766.1|15774.1|15770.1|15770.1|15766.1|5
1623203470000|2021-06-09 01:51:10|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1623203510000|2021-06-09 01:51:50|15768.1|15764.1|15766.1|15762.1|15768.1|15764.1|15766.1|15762.1|2
1623203520000|2021-06-09 01:52:00|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|11
1623203530000|2021-06-09 01:52:10|15762.1|15758.1|15763.6|15759.6|15763.6|15759.6|15761.6|15757.6|12
1623203550000|2021-06-09 01:52:30|||||||||11
1623203560000|2021-06-09 01:52:40|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623203600000|2021-06-09 01:53:20|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623203630000|2021-06-09 01:53:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|2
1623203690000|2021-06-09 01:54:50|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|2
1623203730000|2021-06-09 01:55:30|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1623203790000|2021-06-09 01:56:30|||||||||2
1623203820000|2021-06-09 01:57:00|15767.1|15763.1|15767.6|15763.6|15767.6|15763.6|15767.1|15763.1|13
1623203830000|2021-06-09 01:57:10|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|5
1623203860000|2021-06-09 01:57:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623203870000|2021-06-09 01:57:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|2
1623203880000|2021-06-09 01:58:00|||||||||6
1623203890000|2021-06-09 01:58:10|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623203910000|2021-06-09 01:58:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623203930000|2021-06-09 01:58:50|||||||||1
1623203940000|2021-06-09 01:59:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|4
1623203950000|2021-06-09 01:59:10|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623204000000|2021-06-09 02:00:00|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1623204020000|2021-06-09 02:00:20|||||||||4
1623204040000|2021-06-09 02:00:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623204100000|2021-06-09 02:01:40|15771.6|15767.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|3
1623204140000|2021-06-09 02:02:20|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623204150000|2021-06-09 02:02:30|15767.6|15763.6|15768.1|15764.1|15768.1|15764.1|15767.6|15763.6|3
1623204220000|2021-06-09 02:03:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|3
1623204240000|2021-06-09 02:04:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|4
1623204250000|2021-06-09 02:04:10|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|3
1623204260000|2021-06-09 02:04:20|15772.1|15768.1|15770.1|15766.1|15772.1|15768.1|15770.1|15766.1|3
1623204270000|2021-06-09 02:04:30|15771.1|15767.1|15769.1|15765.1|15771.1|15767.1|15768.6|15764.6|6
1623204300000|2021-06-09 02:05:00|15771.1|15767.1|15771.6|15767.6|15771.6|15767.6|15771.1|15767.1|2
1623204320000|2021-06-09 02:05:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1623204340000|2021-06-09 02:05:40|15773.1|15769.1|15773.6|15769.6|15773.6|15769.6|15773.1|15769.1|5
1623204350000|2021-06-09 02:05:50|||||||||2
1623204360000|2021-06-09 02:06:00|15774.1|15770.1|15775.6|15771.6|15776.1|15772.1|15774.1|15770.1|6
1623204370000|2021-06-09 02:06:10|15774.1|15770.1|15775.1|15771.1|15775.1|15771.1|15773.1|15769.1|3
1623204440000|2021-06-09 02:07:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623204470000|2021-06-09 02:07:50|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623204540000|2021-06-09 02:09:00|||||||||9
1623204550000|2021-06-09 02:09:10|||||||||1
1623204580000|2021-06-09 02:09:40|15767.1|15763.1|15766.1|15762.1|15767.1|15763.1|15766.1|15762.1|3
1623204600000|2021-06-09 02:10:00|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|2
1623204610000|2021-06-09 02:10:10|||||||||1
1623204620000|2021-06-09 02:10:20|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|5
1623204630000|2021-06-09 02:10:30|||||||||1
1623204640000|2021-06-09 02:10:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|3
1623204650000|2021-06-09 02:10:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1623204670000|2021-06-09 02:11:10|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|3
1623204680000|2021-06-09 02:11:20|15768.1|15764.1|15769.6|15765.6|15771.1|15767.1|15768.1|15764.1|5
1623204740000|2021-06-09 02:12:20|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1623204750000|2021-06-09 02:12:30|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|3
1623204770000|2021-06-09 02:12:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|2
1623204790000|2021-06-09 02:13:10|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623204830000|2021-06-09 02:13:50|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|4
1623204850000|2021-06-09 02:14:10|15769.6|15765.6|15768.6|15764.6|15769.6|15765.6|15768.6|15764.6|4
1623204910000|2021-06-09 02:15:10|15768.1|15764.1|15769.1|15765.1|15769.1|15765.1|15768.1|15764.1|4
1623204920000|2021-06-09 02:15:20|15767.6|15763.6|15769.6|15765.6|15769.6|15765.6|15767.1|15763.1|6
1623204940000|2021-06-09 02:15:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|1
1623204980000|2021-06-09 02:16:20|15760.6|15756.6|15761.6|15757.6|15763.6|15759.6|15760.6|15756.6|10
1623204990000|2021-06-09 02:16:30|15765.1|15761.1|15762.1|15758.1|15765.1|15761.1|15762.1|15758.1|3
1623205040000|2021-06-09 02:17:20|15764.1|15760.1|15767.6|15763.6|15767.6|15763.6|15764.1|15760.1|5
1623205060000|2021-06-09 02:17:40|15765.1|15761.1|15763.1|15759.1|15765.1|15761.1|15763.1|15759.1|5
1623205090000|2021-06-09 02:18:10|15761.1|15757.1|15763.1|15759.1|15763.1|15759.1|15761.1|15757.1|3
1623205100000|2021-06-09 02:18:20|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|2
1623205110000|2021-06-09 02:18:30|15763.1|15759.1|15765.6|15761.6|15765.6|15761.6|15763.1|15759.1|3
1623205130000|2021-06-09 02:18:50|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1623205160000|2021-06-09 02:19:20|15762.1|15758.1|15763.1|15759.1|15763.1|15759.1|15762.1|15758.1|3
1623205190000|2021-06-09 02:19:50|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|2
1623205210000|2021-06-09 02:20:10|15761.6|15757.6|15759.1|15755.1|15761.6|15757.6|15759.1|15755.1|11
1623205220000|2021-06-09 02:20:20|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623205240000|2021-06-09 02:20:40|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|6
1623205300000|2021-06-09 02:21:40|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1623205310000|2021-06-09 02:21:50|15760.6|15756.6|15760.1|15756.1|15760.6|15756.6|15760.1|15756.1|4
1623205370000|2021-06-09 02:22:50|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|4
1623205430000|2021-06-09 02:23:50|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1623205450000|2021-06-09 02:24:10|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1623205480000|2021-06-09 02:24:40|15757.6|15753.6|15755.6|15751.6|15757.6|15753.6|15755.6|15751.6|4
1623205540000|2021-06-09 02:25:40|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1623205550000|2021-06-09 02:25:50|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1623205590000|2021-06-09 02:26:30|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|2
1623205610000|2021-06-09 02:26:50|||||||||1
1623205620000|2021-06-09 02:27:00|15755.1|15751.1|15754.6|15750.6|15755.1|15751.1|15754.6|15750.6|9
1623205630000|2021-06-09 02:27:10|15755.1|15751.1|15757.1|15753.1|15757.1|15753.1|15753.1|15749.1|17
1623205670000|2021-06-09 02:27:50|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|2
1623205680000|2021-06-09 02:28:00|15760.1|15756.1|15759.6|15755.6|15760.1|15756.1|15759.6|15755.6|3
1623205730000|2021-06-09 02:28:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623205760000|2021-06-09 02:29:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1623205790000|2021-06-09 02:29:50|15757.6|15753.6|15760.1|15756.1|15760.1|15756.1|15757.6|15753.6|3
1623205810000|2021-06-09 02:30:10|15761.6|15757.6|15762.1|15758.1|15762.1|15758.1|15761.6|15757.6|2
1623205820000|2021-06-09 02:30:20|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623205840000|2021-06-09 02:30:40|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1623205850000|2021-06-09 02:30:50|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1623205860000|2021-06-09 02:31:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623205870000|2021-06-09 02:31:10|15772.6|15768.6|15774.6|15770.6|15774.6|15770.6|15772.6|15768.6|7
1623205880000|2021-06-09 02:31:20|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15772.1|15768.1|2
1623205890000|2021-06-09 02:31:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|5
1623205900000|2021-06-09 02:31:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623205930000|2021-06-09 02:32:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|2
1623205970000|2021-06-09 02:32:50|15768.1|15764.1|15768.6|15764.6|15768.6|15764.6|15768.1|15764.1|3
1623205990000|2021-06-09 02:33:10|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|3
1623206000000|2021-06-09 02:33:20|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|4
1623206020000|2021-06-09 02:33:40|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|2
1623206030000|2021-06-09 02:33:50|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1623206080000|2021-06-09 02:34:40|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623206090000|2021-06-09 02:34:50|15764.1|15760.1|15762.6|15758.6|15764.1|15760.1|15762.6|15758.6|2
1623206110000|2021-06-09 02:35:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|2
1623206120000|2021-06-09 02:35:20|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|2
1623206140000|2021-06-09 02:35:40|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|2
1623206150000|2021-06-09 02:35:50|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|1
1623206160000|2021-06-09 02:36:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|3
1623206170000|2021-06-09 02:36:10|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623206180000|2021-06-09 02:36:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623206210000|2021-06-09 02:36:50|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|2
1623206220000|2021-06-09 02:37:00|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|3
1623206260000|2021-06-09 02:37:40|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|3
1623206330000|2021-06-09 02:38:50|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1623206390000|2021-06-09 02:39:50|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623206400000|2021-06-09 02:40:00|15763.1|15759.1|15762.1|15758.1|15763.1|15759.1|15762.1|15758.1|2
1623206410000|2021-06-09 02:40:10|15763.6|15759.6|15762.1|15758.1|15763.6|15759.6|15762.1|15758.1|2
1623206430000|2021-06-09 02:40:30|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|4
1623206450000|2021-06-09 02:40:50|||||||||1
1623206490000|2021-06-09 02:41:30|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623206500000|2021-06-09 02:41:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1623206560000|2021-06-09 02:42:40|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|3
1623206580000|2021-06-09 02:43:00|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1623206630000|2021-06-09 02:43:50|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1623206650000|2021-06-09 02:44:10|15764.1|15760.1|15763.6|15759.6|15764.1|15760.1|15763.6|15759.6|2
1623206700000|2021-06-09 02:45:00|15765.6|15761.6|15768.6|15764.6|15768.6|15764.6|15765.6|15761.6|14
1623206710000|2021-06-09 02:45:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|3
1623206750000|2021-06-09 02:45:50|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|3
1623206760000|2021-06-09 02:46:00|||||||||1
1623206770000|2021-06-09 02:46:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|2
1623206800000|2021-06-09 02:46:40|||||||||1
1623206810000|2021-06-09 02:46:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|2
1623206840000|2021-06-09 02:47:20|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|8
1623206860000|2021-06-09 02:47:40|15774.6|15770.6|15774.1|15770.1|15774.6|15770.6|15774.1|15770.1|3
1623206880000|2021-06-09 02:48:00|15774.6|15770.6|15775.1|15771.1|15775.1|15771.1|15774.6|15770.6|2
1623206900000|2021-06-09 02:48:20|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1623206920000|2021-06-09 02:48:40|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1623206930000|2021-06-09 02:48:50|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|3
1623206940000|2021-06-09 02:49:00|15773.1|15769.1|15772.6|15768.6|15773.1|15769.1|15772.6|15768.6|14
1623207080000|2021-06-09 02:51:20|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623207120000|2021-06-09 02:52:00|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1623207130000|2021-06-09 02:52:10|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1623207140000|2021-06-09 02:52:20|||||||||1
1623207150000|2021-06-09 02:52:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623207180000|2021-06-09 02:53:00|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|5
1623207210000|2021-06-09 02:53:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|4
1623207230000|2021-06-09 02:53:50|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|1
1623207240000|2021-06-09 02:54:00|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|2
1623207250000|2021-06-09 02:54:10|15778.1|15774.1|15778.6|15774.6|15778.6|15774.6|15778.1|15774.1|4
1623207260000|2021-06-09 02:54:20|15779.1|15775.1|15778.1|15774.1|15779.1|15775.1|15778.1|15774.1|4
1623207270000|2021-06-09 02:54:30|15779.1|15775.1|15780.1|15776.1|15780.1|15776.1|15779.1|15775.1|6
1623207320000|2021-06-09 02:55:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|3
1623207330000|2021-06-09 02:55:30|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|6
1623207340000|2021-06-09 02:55:40|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|6
1623207360000|2021-06-09 02:56:00|15782.1|15778.1|15785.1|15781.1|15785.1|15781.1|15782.1|15778.1|7
1623207390000|2021-06-09 02:56:30|15784.6|15780.6|15783.6|15779.6|15784.6|15780.6|15783.6|15779.6|3
1623207430000|2021-06-09 02:57:10|15785.1|15781.1|15782.1|15778.1|15785.6|15781.6|15782.1|15778.1|15
1623207490000|2021-06-09 02:58:10|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1623207510000|2021-06-09 02:58:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|4
1623207520000|2021-06-09 02:58:40|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|5
1623207530000|2021-06-09 02:58:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|4
1623207600000|2021-06-09 03:00:00|15780.6|15776.6|15781.6|15777.6|15781.6|15777.6|15780.6|15776.6|6
1623207610000|2021-06-09 03:00:10|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|2
1623207620000|2021-06-09 03:00:20|||||||||2
1623207630000|2021-06-09 03:00:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623207680000|2021-06-09 03:01:20|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|2
1623207700000|2021-06-09 03:01:40|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1623207710000|2021-06-09 03:01:50|15782.6|15778.6|15783.6|15779.6|15783.6|15779.6|15782.6|15778.6|8
1623207740000|2021-06-09 03:02:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|6
1623207760000|2021-06-09 03:02:40|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1623207770000|2021-06-09 03:02:50|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|2
1623207780000|2021-06-09 03:03:00|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|6
1623207790000|2021-06-09 03:03:10|15781.6|15777.6|15780.1|15776.1|15781.6|15777.6|15780.1|15776.1|2
1623207800000|2021-06-09 03:03:20|||||||||2
1623207830000|2021-06-09 03:03:50|15780.6|15776.6|15781.1|15777.1|15781.1|15777.1|15780.6|15776.6|2
1623207840000|2021-06-09 03:04:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|2
1623207870000|2021-06-09 03:04:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1623207910000|2021-06-09 03:05:10|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|2
1623207940000|2021-06-09 03:05:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|5
1623207980000|2021-06-09 03:06:20|15784.6|15780.6|15784.1|15780.1|15784.6|15780.6|15784.1|15780.1|2
1623208010000|2021-06-09 03:06:50|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|7
1623208050000|2021-06-09 03:07:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|4
1623208070000|2021-06-09 03:07:50|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623208100000|2021-06-09 03:08:20|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|14
1623208120000|2021-06-09 03:08:40|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1623208140000|2021-06-09 03:09:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|5
1623208180000|2021-06-09 03:09:40|15787.6|15783.6|15789.1|15785.1|15789.1|15785.1|15787.6|15783.6|12
1623208190000|2021-06-09 03:09:50|15790.1|15786.1|15789.6|15785.6|15790.1|15786.1|15789.6|15785.6|6
1623208200000|2021-06-09 03:10:00|15790.1|15786.1|15792.1|15788.1|15792.1|15788.1|15790.1|15786.1|23
1623208210000|2021-06-09 03:10:10|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|6
1623208220000|2021-06-09 03:10:20|15792.6|15788.6|15793.6|15789.6|15793.6|15789.6|15792.1|15788.1|12
1623208230000|2021-06-09 03:10:30|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|7
1623208240000|2021-06-09 03:10:40|||||||||2
1623208250000|2021-06-09 03:10:50|15794.1|15790.1|15792.1|15788.1|15794.1|15790.1|15792.1|15788.1|6
1623208270000|2021-06-09 03:11:10|15789.1|15785.1|15791.6|15787.6|15791.6|15787.6|15789.1|15785.1|7
1623208280000|2021-06-09 03:11:20|||||||||7
1623208310000|2021-06-09 03:11:50|15791.1|15787.1|15788.6|15784.6|15791.1|15787.1|15788.6|15784.6|9
1623208370000|2021-06-09 03:12:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|1
1623208390000|2021-06-09 03:13:10|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|10
1623208400000|2021-06-09 03:13:20|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1623208440000|2021-06-09 03:14:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|2
1623208480000|2021-06-09 03:14:40|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1623208500000|2021-06-09 03:15:00|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1623208540000|2021-06-09 03:15:40|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|4
1623208550000|2021-06-09 03:15:50|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|1
1623208560000|2021-06-09 03:16:00|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1623208570000|2021-06-09 03:16:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|2
1623208580000|2021-06-09 03:16:20|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1623208600000|2021-06-09 03:16:40|15786.6|15782.6|15785.6|15781.6|15786.6|15782.6|15785.6|15781.6|13
1623208620000|2021-06-09 03:17:00|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|2
1623208670000|2021-06-09 03:17:50|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|3
1623208700000|2021-06-09 03:18:20|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|2
1623208720000|2021-06-09 03:18:40|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623208760000|2021-06-09 03:19:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623208800000|2021-06-09 03:20:00|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|2
1623208810000|2021-06-09 03:20:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|3
1623208820000|2021-06-09 03:20:20|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1623208840000|2021-06-09 03:20:40|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1623208860000|2021-06-09 03:21:00|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15783.1|15779.1|8
1623208870000|2021-06-09 03:21:10|15780.1|15776.1|15780.1|15776.1|15781.1|15777.1|15780.1|15776.1|17
1623208880000|2021-06-09 03:21:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1623208900000|2021-06-09 03:21:40|||||||||9
1623208910000|2021-06-09 03:21:50|15780.1|15776.1|15780.1|15776.1|15780.6|15776.6|15780.1|15776.1|9
1623208950000|2021-06-09 03:22:30|||||||||2
1623208990000|2021-06-09 03:23:10|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|4
1623209000000|2021-06-09 03:23:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|2
1623209010000|2021-06-09 03:23:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1623209020000|2021-06-09 03:23:40|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|4
1623209030000|2021-06-09 03:23:50|||||||||2
1623209040000|2021-06-09 03:24:00|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.6|15778.6|2
1623209050000|2021-06-09 03:24:10|||||||||2
1623209060000|2021-06-09 03:24:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1623209130000|2021-06-09 03:25:30|15781.1|15777.1|15780.6|15776.6|15781.1|15777.1|15780.6|15776.6|4
1623209140000|2021-06-09 03:25:40|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|5
1623209150000|2021-06-09 03:25:50|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|2
1623209160000|2021-06-09 03:26:00|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|5
1623209170000|2021-06-09 03:26:10|15777.1|15773.1|15775.6|15771.6|15777.1|15773.1|15775.6|15771.6|9
1623209180000|2021-06-09 03:26:20|15778.1|15774.1|15780.6|15776.6|15780.6|15776.6|15778.1|15774.1|10
1623209240000|2021-06-09 03:27:20|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|6
1623209250000|2021-06-09 03:27:30|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|3
1623209280000|2021-06-09 03:28:00|||||||||1
1623209330000|2021-06-09 03:28:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1623209340000|2021-06-09 03:29:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|5
1623209350000|2021-06-09 03:29:10|15777.6|15773.6|15776.6|15772.6|15777.6|15773.6|15776.6|15772.6|4
1623209400000|2021-06-09 03:30:00|15774.6|15770.6|15777.6|15773.6|15777.6|15773.6|15774.6|15770.6|2
1623209410000|2021-06-09 03:30:10|15777.1|15773.1|15775.1|15771.1|15777.1|15773.1|15775.1|15771.1|36
1623209430000|2021-06-09 03:30:30|15778.1|15774.1|15777.6|15773.6|15778.1|15774.1|15777.6|15773.6|12
1623209440000|2021-06-09 03:30:40|15778.1|15774.1|15778.6|15774.6|15778.6|15774.6|15778.1|15774.1|9
1623209460000|2021-06-09 03:31:00|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|2
1623209470000|2021-06-09 03:31:10|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|5
1623209480000|2021-06-09 03:31:20|15775.1|15771.1|15772.1|15768.1|15775.1|15771.1|15772.1|15768.1|13
1623209490000|2021-06-09 03:31:30|15770.1|15766.1|15769.1|15765.1|15770.1|15766.1|15769.1|15765.1|6
1623209500000|2021-06-09 03:31:40|||||||||6
1623209510000|2021-06-09 03:31:50|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|10
1623209520000|2021-06-09 03:32:00|15772.1|15768.1|15774.1|15770.1|15774.1|15770.1|15770.1|15766.1|25
1623209530000|2021-06-09 03:32:10|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1623209550000|2021-06-09 03:32:30|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|2
1623209570000|2021-06-09 03:32:50|||||||||1
1623209580000|2021-06-09 03:33:00|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|4
1623209600000|2021-06-09 03:33:20|||||||||1
1623209610000|2021-06-09 03:33:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1623209620000|2021-06-09 03:33:40|15772.1|15768.1|15773.1|15769.1|15773.1|15769.1|15772.1|15768.1|6
1623209630000|2021-06-09 03:33:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|2
1623209640000|2021-06-09 03:34:00|||||||||3
1623209650000|2021-06-09 03:34:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1623209660000|2021-06-09 03:34:20|||||||||1
1623209670000|2021-06-09 03:34:30|15768.1|15764.1|15772.6|15768.6|15772.6|15768.6|15768.1|15764.1|21
1623209680000|2021-06-09 03:34:40|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15767.6|15763.6|3
1623209690000|2021-06-09 03:34:50|15771.1|15767.1|15770.1|15766.1|15771.1|15767.1|15770.1|15766.1|2
1623209710000|2021-06-09 03:35:10|15771.1|15767.1|15772.6|15768.6|15772.6|15768.6|15771.1|15767.1|4
1623209740000|2021-06-09 03:35:40|||||||||4
1623209780000|2021-06-09 03:36:20|15769.1|15765.1|15770.6|15766.6|15770.6|15766.6|15769.1|15765.1|6
1623209790000|2021-06-09 03:36:30|15771.1|15767.1|15771.1|15767.1|15771.6|15767.6|15771.1|15767.1|5
1623209810000|2021-06-09 03:36:50|15775.1|15771.1|15775.6|15771.6|15775.6|15771.6|15775.1|15771.1|18
1623209820000|2021-06-09 03:37:00|15774.6|15770.6|15775.1|15771.1|15775.1|15771.1|15774.6|15770.6|8
1623209830000|2021-06-09 03:37:10|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|10
1623209850000|2021-06-09 03:37:30|15775.1|15771.1|15776.1|15772.1|15776.1|15772.1|15775.1|15771.1|6
1623209860000|2021-06-09 03:37:40|||||||||2
1623209880000|2021-06-09 03:38:00|15777.1|15773.1|15776.6|15772.6|15777.1|15773.1|15776.6|15772.6|6
1623209900000|2021-06-09 03:38:20|15777.6|15773.6|15778.1|15774.1|15778.1|15774.1|15777.6|15773.6|18
1623209920000|2021-06-09 03:38:40|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|5
1623209930000|2021-06-09 03:38:50|15776.6|15772.6|15776.1|15772.1|15776.6|15772.6|15776.1|15772.1|7
1623210000000|2021-06-09 03:40:00|15776.6|15772.6|15776.1|15772.1|15776.6|15772.6|15776.1|15772.1|6
1623210030000|2021-06-09 03:40:30|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|3
1623210040000|2021-06-09 03:40:40|15776.6|15772.6|15777.6|15773.6|15777.6|15773.6|15776.6|15772.6|10
1623210050000|2021-06-09 03:40:50|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1623210060000|2021-06-09 03:41:00|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1623210110000|2021-06-09 03:41:50|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623210120000|2021-06-09 03:42:00|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|6
1623210140000|2021-06-09 03:42:20|15775.1|15771.1|15774.6|15770.6|15775.1|15771.1|15774.6|15770.6|12
1623210190000|2021-06-09 03:43:10|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|6
1623210230000|2021-06-09 03:43:50|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1623210240000|2021-06-09 03:44:00|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1623210260000|2021-06-09 03:44:20|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|6
1623210270000|2021-06-09 03:44:30|15776.1|15772.1|15774.6|15770.6|15776.1|15772.1|15774.6|15770.6|3
1623210300000|2021-06-09 03:45:00|15774.9|15770.9|15769|15765|15774.9|15770.9|15766.6|15762.6|19274
1623210310000|2021-06-09 03:45:10|15777.5|15773.5|15770.9|15766.9|15777.5|15773.5|15770.8|15766.8|13500
1623210320000|2021-06-09 03:45:20|15771.8|15767.8|15767|15763|15771.8|15767.8|15767|15763|5400
1623210330000|2021-06-09 03:45:30|15768.7|15764.7|15766.1|15762.1|15768.7|15764.7|15763.9|15759.9|6450
1623210340000|2021-06-09 03:45:40|15766|15762|15769.4|15765.4|15769.4|15765.4|15765.6|15761.6|11250
1623210350000|2021-06-09 03:45:50|15769.5|15765.5|15771|15767|15771|15767|15769.4|15765.4|3750
1623210360000|2021-06-09 03:46:00|15771.4|15767.4|15774.8|15770.8|15775|15771|15771.4|15767.4|7725
1623210370000|2021-06-09 03:46:10|15774.6|15770.6|15771.9|15767.9|15774.6|15770.6|15771.8|15767.8|4350
1623210380000|2021-06-09 03:46:20|15772.3|15768.3|15773.4|15769.4|15773.4|15769.4|15771.7|15767.7|3750
1623210390000|2021-06-09 03:46:30|15773|15769|15776.1|15772.1|15776.1|15772.1|15773|15769|6975
1623210400000|2021-06-09 03:46:40|15776.8|15772.8|15774.5|15770.5|15776.8|15772.8|15774.5|15770.5|2475
1623210410000|2021-06-09 03:46:50|15775.4|15771.4|15777.3|15773.3|15777.4|15773.4|15774.4|15770.4|3525
1623210420000|2021-06-09 03:47:00|15777.9|15773.9|15779.1|15775.1|15779.6|15775.6|15777.9|15773.9|4950
1623210430000|2021-06-09 03:47:10|15778.6|15774.6|15777.1|15773.1|15778.6|15774.6|15775.4|15771.4|2700
1623210440000|2021-06-09 03:47:20|15777.5|15773.5|15777.6|15773.6|15781.1|15777.1|15777.3|15773.3|3675
1623210450000|2021-06-09 03:47:30|15777.5|15773.5|15776|15772|15777.5|15773.5|15775.5|15771.5|3075
1623210460000|2021-06-09 03:47:40|15775.9|15771.9|15775.5|15771.5|15776.1|15772.1|15775|15771|8025
1623210470000|2021-06-09 03:47:50|15776.4|15772.4|15775.9|15771.9|15776.6|15772.6|15775.5|15771.5|3600
1623210480000|2021-06-09 03:48:00|15775.7|15771.7|15774.5|15770.5|15775.7|15771.7|15773.9|15769.9|2100
1623210490000|2021-06-09 03:48:10|15774.7|15770.7|15775.7|15771.7|15775.7|15771.7|15774.7|15770.7|3150
1623210500000|2021-06-09 03:48:20|15775.8|15771.8|15774.7|15770.7|15775.8|15771.8|15773.4|15769.4|7125
1623210510000|2021-06-09 03:48:30|15774|15770|15773.6|15769.6|15774|15770|15773|15769|3300
1623210520000|2021-06-09 03:48:40|15771.7|15767.7|15772.2|15768.2|15772.3|15768.3|15771.4|15767.4|3225
1623210530000|2021-06-09 03:48:50|15773.1|15769.1|15772.6|15768.6|15773.2|15769.2|15771.2|15767.2|2625
1623210540000|2021-06-09 03:49:00|15772.8|15768.8|15772.8|15768.8|15773.2|15769.2|15772.8|15768.8|2325
1623210550000|2021-06-09 03:49:10|15771.9|15767.9|15773.5|15769.5|15774.4|15770.4|15771.9|15767.9|3900
1623210560000|2021-06-09 03:49:20|15774.6|15770.6|15776.6|15772.6|15776.6|15772.6|15774.6|15770.6|5475
1623210570000|2021-06-09 03:49:30|15776.5|15772.5|15773.4|15769.4|15776.6|15772.6|15773.4|15769.4|4950
1623210580000|2021-06-09 03:49:40|15773|15769|15771.3|15767.3|15773|15769|15771.3|15767.3|3675
1623210590000|2021-06-09 03:49:50|15771.7|15767.7|15773.1|15769.1|15773.1|15769.1|15771.6|15767.6|3375
1623210600000|2021-06-09 03:50:00|15765.6|15761.6|15764.1|15760.1|15766.1|15762.1|15764.1|15760.1|31200
1623210610000|2021-06-09 03:50:10|15765.1|15761.1|15760.5|15756.5|15765.2|15761.2|15759.8|15755.8|9750
1623210620000|2021-06-09 03:50:20|15756.9|15752.9|15757.1|15753.1|15758.5|15754.5|15756.8|15752.8|14475
1623210630000|2021-06-09 03:50:30|15758.1|15754.1|15756.9|15752.9|15758.9|15754.9|15756.5|15752.5|6450
1623210640000|2021-06-09 03:50:40|15756.8|15752.8|15752.3|15748.3|15756.9|15752.9|15752.3|15748.3|7275
1623210650000|2021-06-09 03:50:50|15752.6|15748.6|15752.3|15748.3|15753.3|15749.3|15752.2|15748.2|6900
1623210660000|2021-06-09 03:51:00|15757.1|15753.1|15753.3|15749.3|15757.1|15753.1|15752.6|15748.6|12300
1623210670000|2021-06-09 03:51:10|15753.2|15749.2|15755.1|15751.1|15755.1|15751.1|15752.9|15748.9|5250
1623210680000|2021-06-09 03:51:20|15753.6|15749.6|15753.3|15749.3|15754.1|15750.1|15752|15748|5175
1623210690000|2021-06-09 03:51:30|15753.7|15749.7|15750.3|15746.3|15753.7|15749.7|15750.3|15746.3|9450
1623210700000|2021-06-09 03:51:40|15750.8|15746.8|15750.7|15746.7|15752.7|15748.7|15750.6|15746.6|7950
1623210710000|2021-06-09 03:51:50|15750.8|15746.8|15743.8|15739.8|15750.8|15746.8|15743.8|15739.8|17175
1623210720000|2021-06-09 03:52:00|15744.4|15740.4|15743.4|15739.4|15744.4|15740.4|15742.6|15738.6|6675
1623210730000|2021-06-09 03:52:10|15743.1|15739.1|15745.5|15741.5|15746.2|15742.2|15743.1|15739.1|7650
1623210740000|2021-06-09 03:52:20|15745.1|15741.1|15746.7|15742.7|15746.9|15742.9|15744.8|15740.8|3900
1623210750000|2021-06-09 03:52:30|15747.1|15743.1|15748.7|15744.7|15748.7|15744.7|15747.1|15743.1|3150
1623210760000|2021-06-09 03:52:40|15749.4|15745.4|15749.6|15745.6|15751.7|15747.7|15749.4|15745.4|4725
1623210770000|2021-06-09 03:52:50|15747.3|15743.3|15747.4|15743.4|15748.5|15744.5|15744.8|15740.8|5475
1623210780000|2021-06-09 03:53:00|15745.4|15741.4|15746.5|15742.5|15746.6|15742.6|15745.2|15741.2|2175
1623210790000|2021-06-09 03:53:10|15746.4|15742.4|15747.6|15743.6|15747.6|15743.6|15745.8|15741.8|4575
1623210800000|2021-06-09 03:53:20|15746.9|15742.9|15748.1|15744.1|15748.1|15744.1|15745.7|15741.7|3375
1623210810000|2021-06-09 03:53:30|15747.9|15743.9|15748.6|15744.6|15748.6|15744.6|15746.8|15742.8|4350
1623210820000|2021-06-09 03:53:40|15748.3|15744.3|15746.1|15742.1|15748.3|15744.3|15746.1|15742.1|3300
1623210830000|2021-06-09 03:53:50|15746.8|15742.8|15748.3|15744.3|15748.6|15744.6|15746.8|15742.8|3375
1623210840000|2021-06-09 03:54:00|15747.7|15743.7|15745.5|15741.5|15747.7|15743.7|15745.5|15741.5|3525
1623210850000|2021-06-09 03:54:10|15745.6|15741.6|15743.4|15739.4|15745.6|15741.6|15743|15739|5325
1623210860000|2021-06-09 03:54:20|15743.5|15739.5|15745|15741|15745|15741|15743.5|15739.5|1650
1623210870000|2021-06-09 03:54:30|15746.1|15742.1|15747.4|15743.4|15747.4|15743.4|15745.5|15741.5|3000
1623210880000|2021-06-09 03:54:40|15746|15742|15747.6|15743.6|15747.8|15743.8|15746|15742|4875
1623210890000|2021-06-09 03:54:50|15747.5|15743.5|15751.6|15747.6|15751.6|15747.6|15747.5|15743.5|7500
1623210900000|2021-06-09 03:55:00|15750.7|15746.7|15752.4|15748.4|15752.4|15748.4|15748.2|15744.2|8775
1623210910000|2021-06-09 03:55:10|15752.6|15748.6|15755|15751|15756.2|15752.2|15752.1|15748.1|6525
1623210920000|2021-06-09 03:55:20|15754.6|15750.6|15756.3|15752.3|15756.7|15752.7|15754.6|15750.6|1200
1623210930000|2021-06-09 03:55:30|15756.7|15752.7|15758.6|15754.6|15759.4|15755.4|15756.7|15752.7|7200
1623210940000|2021-06-09 03:55:40|15760.2|15756.2|15758.3|15754.3|15760.6|15756.6|15758.3|15754.3|4200
1623210950000|2021-06-09 03:55:50|15756.1|15752.1|15757.6|15753.6|15757.6|15753.6|15756.1|15752.1|5625
1623210960000|2021-06-09 03:56:00|15757.4|15753.4|15757.7|15753.7|15757.7|15753.7|15757.4|15753.4|1050
1623210970000|2021-06-09 03:56:10|15758.6|15754.6|15759.4|15755.4|15761.3|15757.3|15758.6|15754.6|3750
1623210980000|2021-06-09 03:56:20|15759|15755|15758.9|15754.9|15759|15755|15758.6|15754.6|1275
1623210990000|2021-06-09 03:56:30|15758.8|15754.8|15757.6|15753.6|15759.2|15755.2|15757.3|15753.3|2550
1623211000000|2021-06-09 03:56:40|15757.9|15753.9|15756.3|15752.3|15758.1|15754.1|15756.3|15752.3|4425
1623211010000|2021-06-09 03:56:50|15756.4|15752.4|15757.9|15753.9|15757.9|15753.9|15755.7|15751.7|2850
1623211020000|2021-06-09 03:57:00|15758.4|15754.4|15756.4|15752.4|15758.8|15754.8|15755.9|15751.9|5625
1623211030000|2021-06-09 03:57:10|15756.7|15752.7|15755.8|15751.8|15756.9|15752.9|15755.6|15751.6|3075
1623211040000|2021-06-09 03:57:20|15755.6|15751.6|15758.3|15754.3|15758.3|15754.3|15754.9|15750.9|2550
1623211050000|2021-06-09 03:57:30|15758.4|15754.4|15760.7|15756.7|15760.7|15756.7|15758.4|15754.4|3750
1623211060000|2021-06-09 03:57:40|15761.1|15757.1|15761.9|15757.9|15761.9|15757.9|15761.1|15757.1|5775
1623211070000|2021-06-09 03:57:50|15760.8|15756.8|15761.5|15757.5|15761.9|15757.9|15760.5|15756.5|5100
1623211080000|2021-06-09 03:58:00|15761.3|15757.3|15763.4|15759.4|15763.4|15759.4|15761.3|15757.3|5550
1623211090000|2021-06-09 03:58:10|15763.5|15759.5|15764.7|15760.7|15764.8|15760.8|15763.3|15759.3|4800
1623211100000|2021-06-09 03:58:20|15764.6|15760.6|15767.4|15763.4|15767.5|15763.5|15764.6|15760.6|8400
1623211110000|2021-06-09 03:58:30|15767.5|15763.5|15764.7|15760.7|15767.5|15763.5|15764.7|15760.7|4125
1623211120000|2021-06-09 03:58:40|15765.5|15761.5|15766.8|15762.8|15766.8|15762.8|15765.5|15761.5|1575
1623211130000|2021-06-09 03:58:50|15766.7|15762.7|15769.4|15765.4|15769.4|15765.4|15766.5|15762.5|3975
1623211140000|2021-06-09 03:59:00|15770.6|15766.6|15772.9|15768.9|15774.4|15770.4|15770.6|15766.6|13725
1623211150000|2021-06-09 03:59:10|15772.7|15768.7|15771.9|15767.9|15775.6|15771.6|15771.9|15767.9|7425
1623211160000|2021-06-09 03:59:20|15772.2|15768.2|15771.9|15767.9|15772.7|15768.7|15771.9|15767.9|3225
1623211170000|2021-06-09 03:59:30|15770.7|15766.7|15773.7|15769.7|15773.7|15769.7|15770.7|15766.7|5775
1623211180000|2021-06-09 03:59:40|15772.9|15768.9|15773.7|15769.7|15773.7|15769.7|15770.7|15766.7|5175
1623211190000|2021-06-09 03:59:50|15772.8|15768.8|15770.8|15766.8|15773.1|15769.1|15770.7|15766.7|7725
1623211200000|2021-06-09 04:00:00|15773.3|15769.3|15774|15770|15774.1|15770.1|15770.8|15766.8|8175
1623211210000|2021-06-09 04:00:10|15775.8|15771.8|15779.9|15775.9|15779.9|15775.9|15775.6|15771.6|11475
1623211220000|2021-06-09 04:00:20|15778.3|15774.3|15780.5|15776.5|15781.2|15777.2|15778.3|15774.3|16650
1623211230000|2021-06-09 04:00:30|15780.7|15776.7|15780.9|15776.9|15781.7|15777.7|15779.5|15775.5|10275
1623211240000|2021-06-09 04:00:40|15780.7|15776.7|15780.2|15776.2|15781.3|15777.3|15779.9|15775.9|5700
1623211250000|2021-06-09 04:00:50|15779.6|15775.6|15780.6|15776.6|15780.7|15776.7|15778.2|15774.2|6750
1623211260000|2021-06-09 04:01:00|15780.1|15776.1|15779|15775|15780.8|15776.8|15779|15775|7950
1623211270000|2021-06-09 04:01:10|15778.5|15774.5|15781.7|15777.7|15781.7|15777.7|15778.5|15774.5|6600
1623211280000|2021-06-09 04:01:20|15782|15778|15783.2|15779.2|15783.2|15779.2|15782|15778|11550
1623211290000|2021-06-09 04:01:30|15783.5|15779.5|15786.9|15782.9|15786.9|15782.9|15783.5|15779.5|7350
1623211300000|2021-06-09 04:01:40|15786.8|15782.8|15784.4|15780.4|15787.9|15783.9|15784.4|15780.4|17400
1623211310000|2021-06-09 04:01:50|15784.6|15780.6|15786|15782|15786|15782|15784.4|15780.4|5100
1623211320000|2021-06-09 04:02:00|15785.3|15781.3|15784.7|15780.7|15785.6|15781.6|15784.5|15780.5|5325
1623211330000|2021-06-09 04:02:10|15784.9|15780.9|15781.7|15777.7|15784.9|15780.9|15781.7|15777.7|8550
1623211340000|2021-06-09 04:02:20|15781.9|15777.9|15782.8|15778.8|15783.1|15779.1|15781.9|15777.9|3000
1623211350000|2021-06-09 04:02:30|15781.6|15777.6|15782.5|15778.5|15782.9|15778.9|15780.9|15776.9|6375
1623211360000|2021-06-09 04:02:40|15783.6|15779.6|15784.9|15780.9|15784.9|15780.9|15783.3|15779.3|5100
1623211370000|2021-06-09 04:02:50|15784.4|15780.4|15784.5|15780.5|15785.1|15781.1|15784.4|15780.4|3900
1623211380000|2021-06-09 04:03:00|15784.2|15780.2|15783.7|15779.7|15784.5|15780.5|15783.5|15779.5|3225
1623211390000|2021-06-09 04:03:10|15783.4|15779.4|15780.9|15776.9|15783.6|15779.6|15780.9|15776.9|2475
1623211400000|2021-06-09 04:03:20|15781.3|15777.3|15781.4|15777.4|15782.2|15778.2|15781.3|15777.3|2175
1623211410000|2021-06-09 04:03:30|15781.6|15777.6|15784.5|15780.5|15784.6|15780.6|15781.6|15777.6|3525
1623211420000|2021-06-09 04:03:40|15784.4|15780.4|15785.4|15781.4|15785.7|15781.7|15784.4|15780.4|3075
1623211430000|2021-06-09 04:03:50|15785.3|15781.3|15784.8|15780.8|15785.5|15781.5|15783.8|15779.8|4725
1623211440000|2021-06-09 04:04:00|15784.6|15780.6|15784.7|15780.7|15784.8|15780.8|15784.3|15780.3|4650
1623211450000|2021-06-09 04:04:10|15784.6|15780.6|15784.9|15780.9|15785.1|15781.1|15784.6|15780.6|2550
1623211460000|2021-06-09 04:04:20|15785.5|15781.5|15788.5|15784.5|15788.5|15784.5|15785.5|15781.5|12975
1623211470000|2021-06-09 04:04:30|15789.1|15785.1|15788|15784|15789.1|15785.1|15787.7|15783.7|7425
1623211480000|2021-06-09 04:04:40|15788.1|15784.1|15788.6|15784.6|15788.6|15784.6|15787.8|15783.8|6525
1623211490000|2021-06-09 04:04:50|15788.7|15784.7|15789.3|15785.3|15790.1|15786.1|15788.5|15784.5|6525
1623211500000|2021-06-09 04:05:00|15789.7|15785.7|15790.8|15786.8|15791.3|15787.3|15789.7|15785.7|22275
1623211510000|2021-06-09 04:05:10|15791.8|15787.8|15788.7|15784.7|15791.8|15787.8|15788.6|15784.6|21300
1623211520000|2021-06-09 04:05:20|15788.3|15784.3|15788.5|15784.5|15788.5|15784.5|15786.8|15782.8|4650
1623211530000|2021-06-09 04:05:30|15788.4|15784.4|15787|15783|15788.4|15784.4|15786.9|15782.9|3600
1623211540000|2021-06-09 04:05:40|15787.1|15783.1|15787.8|15783.8|15787.8|15783.8|15786.2|15782.2|4950
1623211550000|2021-06-09 04:05:50|15788.8|15784.8|15786.7|15782.7|15788.8|15784.8|15786.7|15782.7|3000
1623211560000|2021-06-09 04:06:00|15786.9|15782.9|15789|15785|15789|15785|15786.9|15782.9|1425
1623211570000|2021-06-09 04:06:10|15788.7|15784.7|15788.4|15784.4|15788.9|15784.9|15787.4|15783.4|3300
1623211580000|2021-06-09 04:06:20|15788.8|15784.8|15789.8|15785.8|15789.8|15785.8|15788.8|15784.8|4200
1623211590000|2021-06-09 04:06:30|15789.9|15785.9|15791.1|15787.1|15791.1|15787.1|15789.9|15785.9|6450
1623211600000|2021-06-09 04:06:40|15790.7|15786.7|15791.2|15787.2|15792.6|15788.6|15790.7|15786.7|5625
1623211610000|2021-06-09 04:06:50|15790.8|15786.8|15791.3|15787.3|15792.6|15788.6|15790.8|15786.8|9825
1623211620000|2021-06-09 04:07:00|15791.9|15787.9|15790|15786|15791.9|15787.9|15790|15786|6000
1623211630000|2021-06-09 04:07:10|15789.9|15785.9|15789.9|15785.9|15790.4|15786.4|15789.3|15785.3|1950
1623211640000|2021-06-09 04:07:20|15789.7|15785.7|15789.1|15785.1|15789.9|15785.9|15789.1|15785.1|3600
1623211650000|2021-06-09 04:07:30|15789|15785|15792.4|15788.4|15792.4|15788.4|15789|15785|7275
1623211660000|2021-06-09 04:07:40|15792.5|15788.5|15791.9|15787.9|15792.5|15788.5|15791.9|15787.9|6600
1623211670000|2021-06-09 04:07:50|15791.6|15787.6|15790.4|15786.4|15791.6|15787.6|15790.4|15786.4|4725
1623211680000|2021-06-09 04:08:00|15789.7|15785.7|15789.4|15785.4|15790.4|15786.4|15789.4|15785.4|3300
1623211690000|2021-06-09 04:08:10|15788.1|15784.1|15786.8|15782.8|15788.2|15784.2|15786.5|15782.5|3600
1623211700000|2021-06-09 04:08:20|15788.3|15784.3|15788.1|15784.1|15789.3|15785.3|15787.9|15783.9|2925
1623211710000|2021-06-09 04:08:30|15787.9|15783.9|15789.3|15785.3|15789.3|15785.3|15787.9|15783.9|4350
1623211720000|2021-06-09 04:08:40|15789.2|15785.2|15788.9|15784.9|15789.3|15785.3|15788.5|15784.5|2250
1623211730000|2021-06-09 04:08:50|15789|15785|15789.2|15785.2|15789.5|15785.5|15788.9|15784.9|3225
1623211740000|2021-06-09 04:09:00|15788.8|15784.8|15789.2|15785.2|15789.4|15785.4|15788.8|15784.8|2400
1623211750000|2021-06-09 04:09:10|15789.6|15785.6|15789.9|15785.9|15790.4|15786.4|15789.6|15785.6|2550
1623211760000|2021-06-09 04:09:20|15790.4|15786.4|15789.8|15785.8|15790.4|15786.4|15789.3|15785.3|1200
1623211770000|2021-06-09 04:09:30|15789.6|15785.6|15787.7|15783.7|15789.6|15785.6|15787.7|15783.7|2625
1623211780000|2021-06-09 04:09:40|15787.9|15783.9|15789.8|15785.8|15790.4|15786.4|15787.9|15783.9|3225
1623211790000|2021-06-09 04:09:50|15789.7|15785.7|15788.1|15784.1|15789.7|15785.7|15788.1|15784.1|5625
1623211800000|2021-06-09 04:10:00|15787.6|15783.6|15787.1|15783.1|15788.4|15784.4|15787.1|15783.1|1725
1623211810000|2021-06-09 04:10:10|15788|15784|15786.9|15782.9|15788|15784|15786.6|15782.6|2100
1623211820000|2021-06-09 04:10:20|15786.4|15782.4|15788.6|15784.6|15788.6|15784.6|15786.4|15782.4|4350
1623211830000|2021-06-09 04:10:30|15788.7|15784.7|15791.4|15787.4|15791.4|15787.4|15788.4|15784.4|6750
1623211840000|2021-06-09 04:10:40|15790.6|15786.6|15791.3|15787.3|15791.3|15787.3|15790.6|15786.6|3225
1623211850000|2021-06-09 04:10:50|15791.2|15787.2|15791|15787|15791.2|15787.2|15790.5|15786.5|2850
1623211860000|2021-06-09 04:11:00|15791.1|15787.1|15789.7|15785.7|15791.7|15787.7|15789.7|15785.7|4800
1623211870000|2021-06-09 04:11:10|15790.2|15786.2|15789|15785|15790.2|15786.2|15788.7|15784.7|2250
1623211880000|2021-06-09 04:11:20|15789.1|15785.1|15789.8|15785.8|15789.8|15785.8|15788.9|15784.9|2175
1623211890000|2021-06-09 04:11:30|15790.7|15786.7|15790.9|15786.9|15791.1|15787.1|15790.6|15786.6|3375
1623211900000|2021-06-09 04:11:40|15791|15787|15790.5|15786.5|15791|15787|15790.5|15786.5|1200
1623211910000|2021-06-09 04:11:50|15789.7|15785.7|15790.5|15786.5|15790.5|15786.5|15789.7|15785.7|450
1623211920000|2021-06-09 04:12:00|15790.9|15786.9|15790.6|15786.6|15790.9|15786.9|15790.5|15786.5|1275
1623211930000|2021-06-09 04:12:10|15790.4|15786.4|15789.5|15785.5|15790.6|15786.6|15789.5|15785.5|8475
1623211940000|2021-06-09 04:12:20|15788.4|15784.4|15787.6|15783.6|15788.4|15784.4|15786.9|15782.9|6375
1623211950000|2021-06-09 04:12:30|15787.4|15783.4|15781.3|15777.3|15787.4|15783.4|15781.3|15777.3|4050
1623211960000|2021-06-09 04:12:40|15781.9|15777.9|15783.9|15779.9|15783.9|15779.9|15781.7|15777.7|2925
1623211970000|2021-06-09 04:12:50|15783.4|15779.4|15781.1|15777.1|15783.5|15779.5|15781.1|15777.1|1725
1623211980000|2021-06-09 04:13:00|15781.6|15777.6|15781.3|15777.3|15782.1|15778.1|15781.2|15777.2|2400
1623211990000|2021-06-09 04:13:10|15781.1|15777.1|15785.6|15781.6|15785.6|15781.6|15781.1|15777.1|3525
1623212000000|2021-06-09 04:13:20|15784.8|15780.8|15786|15782|15787.2|15783.2|15784.8|15780.8|1275
1623212010000|2021-06-09 04:13:30|15785.8|15781.8|15785.6|15781.6|15786.5|15782.5|15785.6|15781.6|1200
1623212020000|2021-06-09 04:13:40|15785.2|15781.2|15784.2|15780.2|15785.2|15781.2|15784.1|15780.1|975
1623212030000|2021-06-09 04:13:50|15784.4|15780.4|15786.1|15782.1|15786.1|15782.1|15784.1|15780.1|2925
1623212040000|2021-06-09 04:14:00|15785.5|15781.5|15785.6|15781.6|15786|15782|15785.3|15781.3|1725
1623212050000|2021-06-09 04:14:10|15786.1|15782.1|15786|15782|15786.1|15782.1|15786|15782|525
1623212060000|2021-06-09 04:14:20|15785.6|15781.6|15787.2|15783.2|15787.2|15783.2|15785.1|15781.1|1275
1623212070000|2021-06-09 04:14:30|15787.3|15783.3|15786.8|15782.8|15787.5|15783.5|15786.8|15782.8|3075
1623212080000|2021-06-09 04:14:40|15787.1|15783.1|15787.1|15783.1|15787.7|15783.7|15787|15783|1800
1623212090000|2021-06-09 04:14:50|15787.4|15783.4|15789.1|15785.1|15789.2|15785.2|15787.4|15783.4|3150
1623212100000|2021-06-09 04:15:00|15789|15785|15789.5|15785.5|15789.6|15785.6|15789|15785|1725
1623212110000|2021-06-09 04:15:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15788.8|15784.8|1950
1623212120000|2021-06-09 04:15:20|15789|15785|15787.7|15783.7|15789.4|15785.4|15787.3|15783.3|3150
1623212130000|2021-06-09 04:15:30|15787.6|15783.6|15787.8|15783.8|15788.1|15784.1|15787.3|15783.3|1875
1623212140000|2021-06-09 04:15:40|15787.6|15783.6|15791.6|15787.6|15791.6|15787.6|15787.6|15783.6|5475
1623212150000|2021-06-09 04:15:50|15791.7|15787.7|15790.2|15786.2|15792.3|15788.3|15790.2|15786.2|2100
1623212160000|2021-06-09 04:16:00|15790.3|15786.3|15790.1|15786.1|15790.3|15786.3|15789.1|15785.1|1650
1623212170000|2021-06-09 04:16:10|15790|15786|15790.9|15786.9|15792.1|15788.1|15790|15786|5400
1623212180000|2021-06-09 04:16:20|15790.6|15786.6|15789.8|15785.8|15790.7|15786.7|15789.8|15785.8|1650
1623212190000|2021-06-09 04:16:30|15789.7|15785.7|15788.6|15784.6|15790.1|15786.1|15787.9|15783.9|8100
1623212200000|2021-06-09 04:16:40|15789|15785|15788.3|15784.3|15789|15785|15787.7|15783.7|3225
1623212210000|2021-06-09 04:16:50|15787.8|15783.8|15788.1|15784.1|15788.1|15784.1|15787|15783|2550
1623212220000|2021-06-09 04:17:00|15788.4|15784.4|15787.9|15783.9|15788.4|15784.4|15787|15783|1800
1623212230000|2021-06-09 04:17:10|15788|15784|15791.1|15787.1|15791.1|15787.1|15788|15784|3075
1623212240000|2021-06-09 04:17:20|15791|15787|15788.5|15784.5|15791|15787|15788.5|15784.5|2250
1623212250000|2021-06-09 04:17:30|15788.6|15784.6|15788.3|15784.3|15788.6|15784.6|15788.2|15784.2|4500
1623212260000|2021-06-09 04:17:40|15787.7|15783.7|15786.9|15782.9|15787.8|15783.8|15786.8|15782.8|3450
1623212270000|2021-06-09 04:17:50|15786.8|15782.8|15785.9|15781.9|15786.8|15782.8|15785.9|15781.9|2325
1623212280000|2021-06-09 04:18:00|15786|15782|15785.2|15781.2|15786|15782|15785.2|15781.2|1200
1623212290000|2021-06-09 04:18:10|15784.3|15780.3|15783.1|15779.1|15784.9|15780.9|15783|15779|4275
1623212300000|2021-06-09 04:18:20|15784.2|15780.2|15783.6|15779.6|15785.8|15781.8|15783.6|15779.6|3450
1623212310000|2021-06-09 04:18:30|15784.6|15780.6|15783.8|15779.8|15784.9|15780.9|15783.8|15779.8|2850
1623212320000|2021-06-09 04:18:40|15784|15780|15783.1|15779.1|15784.5|15780.5|15782.8|15778.8|2925
1623212330000|2021-06-09 04:18:50|15783.2|15779.2|15783.3|15779.3|15783.8|15779.8|15782.9|15778.9|3600
1623212340000|2021-06-09 04:19:00|15784.8|15780.8|15783.9|15779.9|15785|15781|15783.9|15779.9|4350
1623212350000|2021-06-09 04:19:10|15784|15780|15784.7|15780.7|15785|15781|15783.8|15779.8|3225
1623212360000|2021-06-09 04:19:20|15784.3|15780.3|15783.4|15779.4|15784.3|15780.3|15783.3|15779.3|2700
1623212370000|2021-06-09 04:19:30|15784.3|15780.3|15784|15780|15784.6|15780.6|15784|15780|2550
1623212380000|2021-06-09 04:19:40|15783.8|15779.8|15783.2|15779.2|15783.8|15779.8|15783.1|15779.1|2400
1623212390000|2021-06-09 04:19:50|15784.6|15780.6|15786|15782|15786.6|15782.6|15784.6|15780.6|3900
1623212400000|2021-06-09 04:20:00|15786.7|15782.7|15787.7|15783.7|15787.7|15783.7|15786.7|15782.7|975
1623212410000|2021-06-09 04:20:10|15787.6|15783.6|15785.6|15781.6|15788.1|15784.1|15785.5|15781.5|4125
1623212420000|2021-06-09 04:20:20|15785.1|15781.1|15783.9|15779.9|15785.1|15781.1|15783.9|15779.9|1350
1623212430000|2021-06-09 04:20:30|15785.9|15781.9|15786.1|15782.1|15786.3|15782.3|15785.5|15781.5|2325
1623212440000|2021-06-09 04:20:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15785.5|15781.5|1800
1623212450000|2021-06-09 04:20:50|15786.5|15782.5|15785.2|15781.2|15786.5|15782.5|15785.2|15781.2|2025
1623212460000|2021-06-09 04:21:00|15785.1|15781.1|15784.9|15780.9|15785.1|15781.1|15784.9|15780.9|1950
1623212470000|2021-06-09 04:21:10|15785.5|15781.5|15786.6|15782.6|15786.7|15782.7|15784.8|15780.8|4575
1623212480000|2021-06-09 04:21:20|15787.1|15783.1|15789.1|15785.1|15789.4|15785.4|15786.7|15782.7|3975
1623212490000|2021-06-09 04:21:30|15789.7|15785.7|15790.7|15786.7|15790.7|15786.7|15789.7|15785.7|2850
1623212500000|2021-06-09 04:21:40|15791|15787|15790.3|15786.3|15791.8|15787.8|15789.7|15785.7|4725
1623212510000|2021-06-09 04:21:50|15789.6|15785.6|15788.9|15784.9|15789.9|15785.9|15788.9|15784.9|3825
1623212520000|2021-06-09 04:22:00|15789.2|15785.2|15790.4|15786.4|15790.8|15786.8|15789.2|15785.2|975
1623212530000|2021-06-09 04:22:10|15790.3|15786.3|15789.1|15785.1|15790.3|15786.3|15789.1|15785.1|1725
1623212540000|2021-06-09 04:22:20|15790|15786|15790.6|15786.6|15791.1|15787.1|15790|15786|1350
1623212550000|2021-06-09 04:22:30|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|1500
1623212560000|2021-06-09 04:22:40|15791.3|15787.3|15791|15787|15791.3|15787.3|15791|15787|1725
1623212570000|2021-06-09 04:22:50|15790.9|15786.9|15791.3|15787.3|15791.8|15787.8|15790.9|15786.9|1125
1623212580000|2021-06-09 04:23:00|15791.4|15787.4|15794.5|15790.5|15795.5|15791.5|15791.4|15787.4|13950
1623212590000|2021-06-09 04:23:10|15795.4|15791.4|15796.2|15792.2|15796.2|15792.2|15795.4|15791.4|3450
1623212600000|2021-06-09 04:23:20|15796.4|15792.4|15797.8|15793.8|15799.4|15795.4|15796.4|15792.4|21225
1623212610000|2021-06-09 04:23:30|15798.9|15794.9|15799.2|15795.2|15799.9|15795.9|15798.6|15794.6|4050
1623212620000|2021-06-09 04:23:40|15799.9|15795.9|15801.3|15797.3|15801.3|15797.3|15799.4|15795.4|3525
1623212630000|2021-06-09 04:23:50|15800.7|15796.7|15799.8|15795.8|15801.8|15797.8|15799.7|15795.7|4950
1623212640000|2021-06-09 04:24:00|15799.9|15795.9|15800.1|15796.1|15801.6|15797.6|15799.9|15795.9|3675
1623212650000|2021-06-09 04:24:10|15799.7|15795.7|15799.9|15795.9|15800.3|15796.3|15799.2|15795.2|2550
1623212660000|2021-06-09 04:24:20|15800.4|15796.4|15798.8|15794.8|15800.4|15796.4|15798.8|15794.8|3000
1623212670000|2021-06-09 04:24:30|15798.7|15794.7|15799.7|15795.7|15799.9|15795.9|15798.7|15794.7|1350
1623212680000|2021-06-09 04:24:40|15800.7|15796.7|15801.6|15797.6|15801.6|15797.6|15800.2|15796.2|3300
1623212690000|2021-06-09 04:24:50|15801.3|15797.3|15801.1|15797.1|15801.6|15797.6|15800.7|15796.7|5100
1623212700000|2021-06-09 04:25:00|15801.3|15797.3|15802.9|15798.9|15802.9|15798.9|15801.3|15797.3|9525
1623212710000|2021-06-09 04:25:10|15802.6|15798.6|15801.6|15797.6|15802.8|15798.8|15801.6|15797.6|5925
1623212720000|2021-06-09 04:25:20|15801.3|15797.3|15801.6|15797.6|15801.6|15797.6|15801.3|15797.3|6225
1623212730000|2021-06-09 04:25:30|15800.9|15796.9|15801.4|15797.4|15802.5|15798.5|15800.9|15796.9|2475
1623212740000|2021-06-09 04:25:40|15801.5|15797.5|15801.9|15797.9|15802.2|15798.2|15801.5|15797.5|3975
1623212750000|2021-06-09 04:25:50|15801.5|15797.5|15801.1|15797.1|15802|15798|15801.1|15797.1|1650
1623212760000|2021-06-09 04:26:00|15801.6|15797.6|15800.5|15796.5|15801.9|15797.9|15800.5|15796.5|2550
1623212770000|2021-06-09 04:26:10|15801|15797|15801.1|15797.1|15801.5|15797.5|15800.7|15796.7|3450
1623212780000|2021-06-09 04:26:20|15800.9|15796.9|15800.2|15796.2|15801.6|15797.6|15800.2|15796.2|2625
1623212790000|2021-06-09 04:26:30|15799.7|15795.7|15799|15795|15800.6|15796.6|15799|15795|2475
1623212800000|2021-06-09 04:26:40|15800.1|15796.1|15798.8|15794.8|15800.1|15796.1|15798.8|15794.8|1200
1623212810000|2021-06-09 04:26:50|15798.9|15794.9|15798.6|15794.6|15798.9|15794.9|15798.6|15794.6|2175
1623212820000|2021-06-09 04:27:00|15798.8|15794.8|15798.7|15794.7|15800.1|15796.1|15798.7|15794.7|1800
1623212830000|2021-06-09 04:27:10|15798.8|15794.8|15799.9|15795.9|15800|15796|15798.7|15794.7|1725
1623212840000|2021-06-09 04:27:20|15799.6|15795.6|15800.1|15796.1|15800.3|15796.3|15799.4|15795.4|1350
1623212850000|2021-06-09 04:27:30|15800.6|15796.6|15800.4|15796.4|15800.9|15796.9|15799.9|15795.9|2550
1623212860000|2021-06-09 04:27:40|15800.5|15796.5|15799.9|15795.9|15800.5|15796.5|15799.9|15795.9|1800
1623212870000|2021-06-09 04:27:50|15799.3|15795.3|15799.5|15795.5|15800|15796|15799.2|15795.2|1050
1623212880000|2021-06-09 04:28:00|15799.8|15795.8|15799.4|15795.4|15799.9|15795.9|15798.9|15794.9|2775
1623212890000|2021-06-09 04:28:10|15798.8|15794.8|15797.1|15793.1|15798.8|15794.8|15797.1|15793.1|4350
1623212900000|2021-06-09 04:28:20|15797|15793|15797.6|15793.6|15797.8|15793.8|15796.8|15792.8|1350
1623212910000|2021-06-09 04:28:30|15797.8|15793.8|15798.5|15794.5|15798.9|15794.9|15797.5|15793.5|1650
1623212920000|2021-06-09 04:28:40|15798.6|15794.6|15799.2|15795.2|15799.5|15795.5|15798.6|15794.6|2325
1623212930000|2021-06-09 04:28:50|15799|15795|15799.4|15795.4|15799.4|15795.4|15799|15795|1800
1623212940000|2021-06-09 04:29:00|15799.1|15795.1|15799.2|15795.2|15799.4|15795.4|15799.1|15795.1|900
1623212950000|2021-06-09 04:29:10|15799.1|15795.1|15800.8|15796.8|15800.8|15796.8|15799.1|15795.1|2775
1623212960000|2021-06-09 04:29:20|15800.2|15796.2|15799.9|15795.9|15800.2|15796.2|15799.7|15795.7|2850
1623212970000|2021-06-09 04:29:30|15799.8|15795.8|15799.9|15795.9|15799.9|15795.9|15799.8|15795.8|900
1623212980000|2021-06-09 04:29:40|15800.2|15796.2|15802.4|15798.4|15802.5|15798.5|15800.2|15796.2|7650
1623212990000|2021-06-09 04:29:50|15801.1|15797.1|15802.6|15798.6|15802.6|15798.6|15801.1|15797.1|7575
1623213000000|2021-06-09 04:30:00|15802.4|15798.4|15803.7|15799.7|15804|15800|15802.4|15798.4|11700
1623213010000|2021-06-09 04:30:10|15803.9|15799.9|15804.2|15800.2|15804.5|15800.5|15803.4|15799.4|9225
1623213020000|2021-06-09 04:30:20|15803.6|15799.6|15804.3|15800.3|15804.5|15800.5|15803.6|15799.6|1800
1623213030000|2021-06-09 04:30:30|15804.6|15800.6|15806|15802|15806|15802|15804.6|15800.6|5175
1623213040000|2021-06-09 04:30:40|15806.3|15802.3|15807.4|15803.4|15807.4|15803.4|15806.3|15802.3|25425
1623213050000|2021-06-09 04:30:50|15807.5|15803.5|15804.9|15800.9|15807.7|15803.7|15804.9|15800.9|12075
1623213060000|2021-06-09 04:31:00|15805.3|15801.3|15804.2|15800.2|15805.3|15801.3|15804.2|15800.2|3825
1623213070000|2021-06-09 04:31:10|15804|15800|15804|15800|15804.4|15800.4|15803.2|15799.2|675
1623213080000|2021-06-09 04:31:20|15804.1|15800.1|15803.9|15799.9|15804.5|15800.5|15803.6|15799.6|4050
1623213090000|2021-06-09 04:31:30|15803.5|15799.5|15802.6|15798.6|15803.5|15799.5|15802.6|15798.6|2100
1623213100000|2021-06-09 04:31:40|15802.5|15798.5|15802.1|15798.1|15802.8|15798.8|15802.1|15798.1|2100
1623213110000|2021-06-09 04:31:50|15802.2|15798.2|15802.3|15798.3|15802.4|15798.4|15802.1|15798.1|1200
1623213120000|2021-06-09 04:32:00|15802.1|15798.1|15801.4|15797.4|15802.1|15798.1|15801.4|15797.4|900
1623213130000|2021-06-09 04:32:10|15801.3|15797.3|15801.1|15797.1|15801.3|15797.3|15801.1|15797.1|1125
1623213140000|2021-06-09 04:32:20|15802|15798|15800.3|15796.3|15802|15798|15800.2|15796.2|2475
1623213150000|2021-06-09 04:32:30|15800.4|15796.4|15801.2|15797.2|15801.6|15797.6|15799.9|15795.9|1650
1623213160000|2021-06-09 04:32:40|15801.8|15797.8|15802.1|15798.1|15802.1|15798.1|15801.2|15797.2|675
1623213170000|2021-06-09 04:32:50|15802.7|15798.7|15803.1|15799.1|15804.5|15800.5|15802.7|15798.7|3225
1623213180000|2021-06-09 04:33:00|15803|15799|15804.7|15800.7|15804.9|15800.9|15802.9|15798.9|1350
1623213190000|2021-06-09 04:33:10|15803.8|15799.8|15804.7|15800.7|15804.7|15800.7|15803.8|15799.8|1500
1623213200000|2021-06-09 04:33:20|15804.5|15800.5|15803.8|15799.8|15804.5|15800.5|15803.8|15799.8|525
1623213210000|2021-06-09 04:33:30|15804|15800|15802|15798|15804|15800|15802|15798|675
1623213220000|2021-06-09 04:33:40|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15801.9|15797.9|1050
1623213230000|2021-06-09 04:33:50|15802.2|15798.2|15803.5|15799.5|15804|15800|15801.8|15797.8|1575
1623213240000|2021-06-09 04:34:00|15803.4|15799.4|15801.6|15797.6|15803.4|15799.4|15801.6|15797.6|975
1623213250000|2021-06-09 04:34:10|15802.4|15798.4|15802.4|15798.4|15803.5|15799.5|15801.8|15797.8|3825
1623213260000|2021-06-09 04:34:20|15802|15798|15803.1|15799.1|15803.1|15799.1|15801.9|15797.9|675
1623213270000|2021-06-09 04:34:30|15803.4|15799.4|15803.6|15799.6|15803.6|15799.6|15803.4|15799.4|1275
1623213280000|2021-06-09 04:34:40|15803.1|15799.1|15803.3|15799.3|15803.4|15799.4|15803.1|15799.1|1575
1623213290000|2021-06-09 04:34:50|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15801.6|15797.6|3900
1623213300000|2021-06-09 04:35:00|15802.5|15798.5|15802.9|15798.9|15803|15799|15802.5|15798.5|1275
1623213310000|2021-06-09 04:35:10|15802.8|15798.8|15802.4|15798.4|15802.8|15798.8|15802.3|15798.3|675
1623213320000|2021-06-09 04:35:20|15801.4|15797.4|15801.8|15797.8|15801.8|15797.8|15801.2|15797.2|1275
1623213330000|2021-06-09 04:35:30|15801.2|15797.2|15800.4|15796.4|15801.2|15797.2|15800.4|15796.4|675
1623213340000|2021-06-09 04:35:40|15800.8|15796.8|15801.9|15797.9|15802.4|15798.4|15800.8|15796.8|1050
1623213350000|2021-06-09 04:35:50|15801.6|15797.6|15803.3|15799.3|15803.3|15799.3|15801.6|15797.6|1650
1623213360000|2021-06-09 04:36:00|15803.4|15799.4|15803.6|15799.6|15803.6|15799.6|15803.3|15799.3|1275
1623213370000|2021-06-09 04:36:10|15803.8|15799.8|15803.4|15799.4|15804.2|15800.2|15803.1|15799.1|2550
1623213380000|2021-06-09 04:36:20|15803|15799|15802.9|15798.9|15803|15799|15801.6|15797.6|4350
1623213390000|2021-06-09 04:36:30|15803|15799|15803.9|15799.9|15803.9|15799.9|15803|15799|1575
1623213400000|2021-06-09 04:36:40|15804|15800|15802.6|15798.6|15804|15800|15802.4|15798.4|1875
1623213410000|2021-06-09 04:36:50|15802.4|15798.4|15802.5|15798.5|15803.1|15799.1|15802.4|15798.4|2550
1623213420000|2021-06-09 04:37:00|15802.8|15798.8|15800.9|15796.9|15802.8|15798.8|15800.9|15796.9|2925
1623213430000|2021-06-09 04:37:10|15801.2|15797.2|15802|15798|15802|15798|15801.1|15797.1|2250
1623213440000|2021-06-09 04:37:20|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|375
1623213450000|2021-06-09 04:37:30|15802.3|15798.3|15802.1|15798.1|15802.8|15798.8|15800.6|15796.6|1575
1623213460000|2021-06-09 04:37:40|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15801.6|15797.6|1650
1623213470000|2021-06-09 04:37:50|15802.9|15798.9|15802.8|15798.8|15803.1|15799.1|15802.7|15798.7|1275
1623213480000|2021-06-09 04:38:00|15802.9|15798.9|15802.3|15798.3|15802.9|15798.9|15802.3|15798.3|600
1623213490000|2021-06-09 04:38:10|15801.6|15797.6|15801.3|15797.3|15801.6|15797.6|15801.2|15797.2|2100
1623213500000|2021-06-09 04:38:20|15801.2|15797.2|15800.5|15796.5|15801.2|15797.2|15800.5|15796.5|900
1623213510000|2021-06-09 04:38:30|15800.4|15796.4|15803.7|15799.7|15803.7|15799.7|15800.4|15796.4|2400
1623213520000|2021-06-09 04:38:40|15804.2|15800.2|15803.5|15799.5|15804.3|15800.3|15803.1|15799.1|2475
1623213530000|2021-06-09 04:38:50|15803.6|15799.6|15803.1|15799.1|15803.9|15799.9|15803|15799|1800
1623213540000|2021-06-09 04:39:00|15802.6|15798.6|15802.2|15798.2|15803.2|15799.2|15801.9|15797.9|2025
1623213550000|2021-06-09 04:39:10|15800.6|15796.6|15801.4|15797.4|15801.5|15797.5|15800.6|15796.6|2025
1623213560000|2021-06-09 04:39:20|15800.4|15796.4|15800.9|15796.9|15801.5|15797.5|15800.3|15796.3|3675
1623213570000|2021-06-09 04:39:30|15800.2|15796.2|15800.1|15796.1|15800.7|15796.7|15800.1|15796.1|1875
1623213580000|2021-06-09 04:39:40|15800.6|15796.6|15801.8|15797.8|15803.2|15799.2|15800.6|15796.6|10350
1623213590000|2021-06-09 04:39:50|15802.6|15798.6|15801.7|15797.7|15802.6|15798.6|15801.7|15797.7|3000
1623213600000|2021-06-09 04:40:00|15801.4|15797.4|15801.8|15797.8|15801.8|15797.8|15800|15796|5400
1623213610000|2021-06-09 04:40:10|15800.9|15796.9|15800.9|15796.9|15801.7|15797.7|15800.2|15796.2|3525
1623213620000|2021-06-09 04:40:20|15800.2|15796.2|15799.3|15795.3|15800.2|15796.2|15798.2|15794.2|2475
1623213630000|2021-06-09 04:40:30|15799.1|15795.1|15797.7|15793.7|15799.1|15795.1|15797.7|15793.7|450
1623213640000|2021-06-09 04:40:40|15797.6|15793.6|15796.2|15792.2|15797.6|15793.6|15796.2|15792.2|1125
1623213650000|2021-06-09 04:40:50|15796.3|15792.3|15797.7|15793.7|15797.7|15793.7|15796.2|15792.2|2250
1623213660000|2021-06-09 04:41:00|15798.9|15794.9|15797.6|15793.6|15799|15795|15797.6|15793.6|1500
1623213670000|2021-06-09 04:41:10|15797.1|15793.1|15797.6|15793.6|15797.6|15793.6|15796.8|15792.8|1275
1623213680000|2021-06-09 04:41:20|15797|15793|15796.6|15792.6|15797.5|15793.5|15796.6|15792.6|1800
1623213690000|2021-06-09 04:41:30|15796.5|15792.5|15795.7|15791.7|15796.5|15792.5|15795.7|15791.7|2100
1623213700000|2021-06-09 04:41:40|15795.8|15791.8|15796.4|15792.4|15796.6|15792.6|15795.8|15791.8|1275
1623213710000|2021-06-09 04:41:50|15795.9|15791.9|15794.5|15790.5|15795.9|15791.9|15793.8|15789.8|3075
1623213720000|2021-06-09 04:42:00|15793.6|15789.6|15794.6|15790.6|15794.8|15790.8|15793.6|15789.6|1275
1623213730000|2021-06-09 04:42:10|15794.2|15790.2|15794.7|15790.7|15795|15791|15793.8|15789.8|2400
1623213740000|2021-06-09 04:42:20|15794.3|15790.3|15794.6|15790.6|15794.7|15790.7|15794|15790|1950
1623213750000|2021-06-09 04:42:30|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.6|15790.6|225
1623213760000|2021-06-09 04:42:40|15794.8|15790.8|15794.3|15790.3|15794.8|15790.8|15793.6|15789.6|1575
1623213770000|2021-06-09 04:42:50|15793.9|15789.9|15794.6|15790.6|15794.6|15790.6|15793.7|15789.7|675
1623213780000|2021-06-09 04:43:00|15794.8|15790.8|15795.8|15791.8|15796.1|15792.1|15794.7|15790.7|2850
1623213790000|2021-06-09 04:43:10|15796|15792|15795.9|15791.9|15796|15792|15795|15791|2250
1623213800000|2021-06-09 04:43:20|15795.7|15791.7|15795.2|15791.2|15796.2|15792.2|15795.2|15791.2|2100
1623213810000|2021-06-09 04:43:30|15795.3|15791.3|15795.3|15791.3|15796.6|15792.6|15795.3|15791.3|675
1623213820000|2021-06-09 04:43:40|15795.4|15791.4|15796.1|15792.1|15796.1|15792.1|15795.4|15791.4|900
1623213830000|2021-06-09 04:43:50|15796.8|15792.8|15796.8|15792.8|15797.1|15793.1|15796.3|15792.3|1950
1623213840000|2021-06-09 04:44:00|15797.1|15793.1|15797|15793|15797.3|15793.3|15796.9|15792.9|525
1623213850000|2021-06-09 04:44:10|15796.9|15792.9|15796.2|15792.2|15797.3|15793.3|15796.2|15792.2|825
1623213860000|2021-06-09 04:44:20|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15796.8|15792.8|675
1623213870000|2021-06-09 04:44:30|15797.5|15793.5|15797.7|15793.7|15797.8|15793.8|15797.5|15793.5|975
1623213880000|2021-06-09 04:44:40|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.1|15795.1|1725
1623213890000|2021-06-09 04:44:50|15799.6|15795.6|15800.3|15796.3|15800.3|15796.3|15799.5|15795.5|375
1623213900000|2021-06-09 04:45:00|15800.2|15796.2|15800.6|15796.6|15800.6|15796.6|15800|15796|1425
1623213910000|2021-06-09 04:45:10|15800.7|15796.7|15801.5|15797.5|15801.5|15797.5|15800.7|15796.7|675
1623213920000|2021-06-09 04:45:20|15800.8|15796.8|15800.4|15796.4|15801|15797|15800.4|15796.4|1875
1623213930000|2021-06-09 04:45:30|15800.3|15796.3|15799.7|15795.7|15800.3|15796.3|15799.6|15795.6|975
1623213940000|2021-06-09 04:45:40|15799.6|15795.6|15798.3|15794.3|15799.6|15795.6|15797.7|15793.7|1125
1623213950000|2021-06-09 04:45:50|15797.6|15793.6|15797.1|15793.1|15797.6|15793.6|15796.8|15792.8|225
1623213960000|2021-06-09 04:46:00|15797.5|15793.5|15796.5|15792.5|15797.5|15793.5|15796.5|15792.5|1425
1623213970000|2021-06-09 04:46:10|15796.6|15792.6|15796.1|15792.1|15796.6|15792.6|15796.1|15792.1|300
1623213980000|2021-06-09 04:46:20|15795.6|15791.6|15795.5|15791.5|15795.6|15791.6|15795.5|15791.5|450
1623213990000|2021-06-09 04:46:30|15795|15791|15795.1|15791.1|15795.5|15791.5|15795|15791|675
1623214000000|2021-06-09 04:46:40|15795.6|15791.6|15796.7|15792.7|15796.8|15792.8|15795.6|15791.6|825
1623214010000|2021-06-09 04:46:50|15796.6|15792.6|15796.1|15792.1|15796.9|15792.9|15795.9|15791.9|600
1623214020000|2021-06-09 04:47:00|15796.2|15792.2|15796.5|15792.5|15796.5|15792.5|15796.2|15792.2|525
1623214030000|2021-06-09 04:47:10|15796.6|15792.6|15796.8|15792.8|15796.8|15792.8|15796.5|15792.5|450
1623214040000|2021-06-09 04:47:20|15797.4|15793.4|15796.8|15792.8|15797.4|15793.4|15796.6|15792.6|900
1623214050000|2021-06-09 04:47:30|15797.8|15793.8|15796.1|15792.1|15797.8|15793.8|15796.1|15792.1|1950
1623214060000|2021-06-09 04:47:40|15796.6|15792.6|15796.5|15792.5|15797.2|15793.2|15796.2|15792.2|900
1623214070000|2021-06-09 04:47:50|15796.3|15792.3|15795.5|15791.5|15796.3|15792.3|15795.4|15791.4|4950
1623214080000|2021-06-09 04:48:00|15795|15791|15795.1|15791.1|15795.1|15791.1|15794.1|15790.1|1200
1623214090000|2021-06-09 04:48:10|15795.4|15791.4|15795.1|15791.1|15795.4|15791.4|15795.1|15791.1|1875
1623214100000|2021-06-09 04:48:20|15795.9|15791.9|15795.7|15791.7|15795.9|15791.9|15795.2|15791.2|675
1623214110000|2021-06-09 04:48:30|15795|15791|15794.2|15790.2|15795|15791|15794.2|15790.2|1425
1623214120000|2021-06-09 04:48:40|15793.3|15789.3|15793.1|15789.1|15793.4|15789.4|15792.7|15788.7|3750
1623214130000|2021-06-09 04:48:50|15793.6|15789.6|15794.6|15790.6|15794.9|15790.9|15793.6|15789.6|1125
1623214140000|2021-06-09 04:49:00|15794.3|15790.3|15794.6|15790.6|15795.1|15791.1|15793.9|15789.9|975
1623214150000|2021-06-09 04:49:10|15794.2|15790.2|15793.7|15789.7|15794.3|15790.3|15793.4|15789.4|300
1623214160000|2021-06-09 04:49:20|15794.3|15790.3|15794.6|15790.6|15795.8|15791.8|15794.2|15790.2|750
1623214170000|2021-06-09 04:49:30|15794.9|15790.9|15795.1|15791.1|15795.1|15791.1|15794.3|15790.3|225
1623214180000|2021-06-09 04:49:40|15794.7|15790.7|15794.6|15790.6|15795.1|15791.1|15794.6|15790.6|675
1623214190000|2021-06-09 04:49:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.6|15790.6|525
1623214200000|2021-06-09 04:50:00|15796.1|15792.1|15796|15792|15796.4|15792.4|15795.8|15791.8|1800
1623214210000|2021-06-09 04:50:10|15795.9|15791.9|15797.1|15793.1|15797.1|15793.1|15795.8|15791.8|1050
1623214220000|2021-06-09 04:50:20|15796.9|15792.9|15797.6|15793.6|15797.6|15793.6|15796.6|15792.6|1200
1623214230000|2021-06-09 04:50:30|15797.4|15793.4|15796.8|15792.8|15797.5|15793.5|15796.8|15792.8|1350
1623214240000|2021-06-09 04:50:40|15796.5|15792.5|15797.9|15793.9|15797.9|15793.9|15796.4|15792.4|525
1623214250000|2021-06-09 04:50:50|15797.8|15793.8|15798.5|15794.5|15798.5|15794.5|15797.8|15793.8|3225
1623214260000|2021-06-09 04:51:00|15798.4|15794.4|15797.8|15793.8|15798.4|15794.4|15797.6|15793.6|750
1623214270000|2021-06-09 04:51:10|15798.1|15794.1|15797.5|15793.5|15798.1|15794.1|15797.5|15793.5|3975
1623214280000|2021-06-09 04:51:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.6|15792.6|750
1623214290000|2021-06-09 04:51:30|15798.2|15794.2|15799.1|15795.1|15799.1|15795.1|15798.2|15794.2|1500
1623214300000|2021-06-09 04:51:40|15799|15795|15797.7|15793.7|15799.3|15795.3|15797.7|15793.7|525
1623214310000|2021-06-09 04:51:50|15797.4|15793.4|15796.5|15792.5|15797.9|15793.9|15796.5|15792.5|1125
1623214320000|2021-06-09 04:52:00|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.3|15792.3|1125
1623214330000|2021-06-09 04:52:10|15797.7|15793.7|15797.8|15793.8|15797.8|15793.8|15797.7|15793.7|150
1623214340000|2021-06-09 04:52:20|15797.7|15793.7|15797.8|15793.8|15797.8|15793.8|15797.7|15793.7|525
1623214350000|2021-06-09 04:52:30|15798|15794|15799.3|15795.3|15799.6|15795.6|15798|15794|900
1623214360000|2021-06-09 04:52:40|15798.8|15794.8|15798.1|15794.1|15798.8|15794.8|15797.4|15793.4|675
1623214370000|2021-06-09 04:52:50|15798.2|15794.2|15798.8|15794.8|15798.8|15794.8|15798.2|15794.2|300
1623214380000|2021-06-09 04:53:00|15799|15795|15799.6|15795.6|15799.8|15795.8|15799|15795|1050
1623214390000|2021-06-09 04:53:10|15799.3|15795.3|15799.5|15795.5|15799.5|15795.5|15799.1|15795.1|750
1623214400000|2021-06-09 04:53:20|15799.6|15795.6|15799.8|15795.8|15800.1|15796.1|15799.1|15795.1|1200
1623214410000|2021-06-09 04:53:30|15800.6|15796.6|15799.7|15795.7|15800.8|15796.8|15799.7|15795.7|3075
1623214420000|2021-06-09 04:53:40|15799.8|15795.8|15800.2|15796.2|15800.2|15796.2|15799.5|15795.5|2625
1623214430000|2021-06-09 04:53:50|15799.8|15795.8|15799|15795|15799.8|15795.8|15798.9|15794.9|1575
1623214440000|2021-06-09 04:54:00|15798.8|15794.8|15799.2|15795.2|15799.2|15795.2|15798.6|15794.6|225
1623214450000|2021-06-09 04:54:10|15799|15795|15797.6|15793.6|15799|15795|15797.6|15793.6|675
1623214460000|2021-06-09 04:54:20|15797.7|15793.7|15797.6|15793.6|15798.8|15794.8|15797.6|15793.6|675
1623214470000|2021-06-09 04:54:30|||||||||150
1623214480000|2021-06-09 04:54:40|15797.7|15793.7|15798.9|15794.9|15798.9|15794.9|15797.7|15793.7|1125
1623214490000|2021-06-09 04:54:50|15798.8|15794.8|15798.7|15794.7|15799.1|15795.1|15798.7|15794.7|4950
1623214500000|2021-06-09 04:55:00|15799|15795|15797.9|15793.9|15799|15795|15797.9|15793.9|750
1623214510000|2021-06-09 04:55:10|15797.8|15793.8|15797.1|15793.1|15797.9|15793.9|15797.1|15793.1|525
1623214520000|2021-06-09 04:55:20|15796.8|15792.8|15796.9|15792.9|15796.9|15792.9|15796.8|15792.8|825
1623214530000|2021-06-09 04:55:30|15796.8|15792.8|15797|15793|15797|15793|15796.5|15792.5|1500
1623214540000|2021-06-09 04:55:40|15796.6|15792.6|15795.7|15791.7|15796.6|15792.6|15795.7|15791.7|1200
1623214550000|2021-06-09 04:55:50|15795.9|15791.9|15795.7|15791.7|15796|15792|15794.8|15790.8|1950
1623214560000|2021-06-09 04:56:00|15795.9|15791.9|15795.3|15791.3|15795.9|15791.9|15795.3|15791.3|1875
1623214570000|2021-06-09 04:56:10|15795.4|15791.4|15795.3|15791.3|15795.5|15791.5|15795.2|15791.2|525
1623214580000|2021-06-09 04:56:20|15795.1|15791.1|15795|15791|15795.2|15791.2|15794.9|15790.9|675
1623214590000|2021-06-09 04:56:30|15795.1|15791.1|15795.8|15791.8|15796.1|15792.1|15795.1|15791.1|1500
1623214600000|2021-06-09 04:56:40|15795.7|15791.7|15795.5|15791.5|15795.7|15791.7|15795.3|15791.3|450
1623214610000|2021-06-09 04:56:50|15795.6|15791.6|15796|15792|15796.1|15792.1|15795.4|15791.4|1275
1623214620000|2021-06-09 04:57:00|15796.1|15792.1|15795.8|15791.8|15796.1|15792.1|15795.6|15791.6|675
1623214630000|2021-06-09 04:57:10|15795.7|15791.7|15797.3|15793.3|15797.3|15793.3|15795.7|15791.7|2400
1623214640000|2021-06-09 04:57:20|15796.1|15792.1|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|750
1623214650000|2021-06-09 04:57:30|15794.7|15790.7|15795.1|15791.1|15795.5|15791.5|15794.7|15790.7|2700
1623214660000|2021-06-09 04:57:40|15795.2|15791.2|15795.6|15791.6|15795.6|15791.6|15795.2|15791.2|2175
1623214670000|2021-06-09 04:57:50|15795|15791|15795.2|15791.2|15795.3|15791.3|15794.8|15790.8|825
1623214680000|2021-06-09 04:58:00|15795.4|15791.4|15795.6|15791.6|15795.9|15791.9|15795.4|15791.4|750
1623214690000|2021-06-09 04:58:10|15795.1|15791.1|15794.3|15790.3|15795.5|15791.5|15794.3|15790.3|2475
1623214700000|2021-06-09 04:58:20|15794|15790|15795|15791|15796.5|15792.5|15794|15790|3150
1623214710000|2021-06-09 04:58:30|15794.9|15790.9|15793.6|15789.6|15794.9|15790.9|15793.6|15789.6|2850
1623214720000|2021-06-09 04:58:40|15793.5|15789.5|15793.5|15789.5|15793.9|15789.9|15793.5|15789.5|1350
1623214730000|2021-06-09 04:58:50|15794.5|15790.5|15794.4|15790.4|15794.5|15790.5|15793.7|15789.7|675
1623214740000|2021-06-09 04:59:00|15794.5|15790.5|15794.7|15790.7|15794.7|15790.7|15794.4|15790.4|675
1623214750000|2021-06-09 04:59:10|15794.9|15790.9|15795.2|15791.2|15795.2|15791.2|15794.8|15790.8|975
1623214760000|2021-06-09 04:59:20|15795|15791|15794.9|15790.9|15795|15791|15794.8|15790.8|150
1623214770000|2021-06-09 04:59:30|15795.2|15791.2|15795|15791|15795.2|15791.2|15793.8|15789.8|1350
1623214780000|2021-06-09 04:59:40|15795.1|15791.1|15794.8|15790.8|15795.9|15791.9|15794.4|15790.4|2475
1623214790000|2021-06-09 04:59:50|15794.4|15790.4|15793.8|15789.8|15794.6|15790.6|15793.8|15789.8|975
1623214800000|2021-06-09 05:00:00|15793.9|15789.9|15793.5|15789.5|15794.5|15790.5|15793.4|15789.4|975
1623214810000|2021-06-09 05:00:10|15793.4|15789.4|15793|15789|15793.4|15789.4|15793|15789|675
1623214820000|2021-06-09 05:00:20|15793.2|15789.2|15793.5|15789.5|15793.5|15789.5|15792.9|15788.9|2175
1623214830000|2021-06-09 05:00:30|15794|15790|15793.6|15789.6|15794|15790|15793.6|15789.6|600
1623214840000|2021-06-09 05:00:40|15793.5|15789.5|15792.8|15788.8|15793.5|15789.5|15792.8|15788.8|675
1623214850000|2021-06-09 05:00:50|15792.7|15788.7|15792.8|15788.8|15792.8|15788.8|15792.2|15788.2|1125
1623214860000|2021-06-09 05:01:00|15793.1|15789.1|15792.7|15788.7|15793.1|15789.1|15792.7|15788.7|1350
1623214870000|2021-06-09 05:01:10|15793.1|15789.1|15793.2|15789.2|15793.2|15789.2|15793.1|15789.1|975
1623214880000|2021-06-09 05:01:20|15793.3|15789.3|15793.6|15789.6|15793.6|15789.6|15793.3|15789.3|900
1623214890000|2021-06-09 05:01:30|15793.8|15789.8|15794|15790|15794|15790|15793.8|15789.8|300
1623214900000|2021-06-09 05:01:40|15794.1|15790.1|15794.8|15790.8|15794.9|15790.9|15794.1|15790.1|1200
1623214910000|2021-06-09 05:01:50|15794.6|15790.6|15795.3|15791.3|15795.3|15791.3|15794.6|15790.6|825
1623214920000|2021-06-09 05:02:00|15795.2|15791.2|15794.2|15790.2|15795.2|15791.2|15793.7|15789.7|3600
1623214930000|2021-06-09 05:02:10|15794.3|15790.3|15794.7|15790.7|15794.7|15790.7|15794|15790|525
1623214940000|2021-06-09 05:02:20|15794.6|15790.6|15794.2|15790.2|15794.7|15790.7|15794|15790|825
1623214950000|2021-06-09 05:02:30|15794.7|15790.7|15793.4|15789.4|15794.7|15790.7|15792.6|15788.6|5550
1623214960000|2021-06-09 05:02:40|15793.6|15789.6|15792.8|15788.8|15793.6|15789.6|15792.7|15788.7|1425
1623214970000|2021-06-09 05:02:50|15792.7|15788.7|15793.7|15789.7|15793.8|15789.8|15792.6|15788.6|2025
1623214980000|2021-06-09 05:03:00|15793.9|15789.9|15794.4|15790.4|15794.6|15790.6|15793.7|15789.7|975
1623214990000|2021-06-09 05:03:10|15794.5|15790.5|15794.8|15790.8|15794.8|15790.8|15794.1|15790.1|975
1623215000000|2021-06-09 05:03:20|15795.1|15791.1|15796.4|15792.4|15797.2|15793.2|15795.1|15791.1|1725
1623215010000|2021-06-09 05:03:30|15796.5|15792.5|15795.7|15791.7|15796.8|15792.8|15795.7|15791.7|1875
1623215020000|2021-06-09 05:03:40|15796.7|15792.7|15797|15793|15797|15793|15796.7|15792.7|975
1623215030000|2021-06-09 05:03:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.1|15792.1|1050
1623215040000|2021-06-09 05:04:00|15797|15793|15797.4|15793.4|15797.4|15793.4|15797|15793|975
1623215050000|2021-06-09 05:04:10|15797.2|15793.2|15797.5|15793.5|15797.5|15793.5|15797.2|15793.2|300
1623215060000|2021-06-09 05:04:20|15796.9|15792.9|15796.3|15792.3|15797.8|15793.8|15796.3|15792.3|1725
1623215070000|2021-06-09 05:04:30|15796.6|15792.6|15797.4|15793.4|15797.4|15793.4|15796.3|15792.3|1275
1623215080000|2021-06-09 05:04:40|15797.5|15793.5|15797.4|15793.4|15797.5|15793.5|15797.4|15793.4|525
1623215090000|2021-06-09 05:04:50|15797.2|15793.2|15797.2|15793.2|15797.3|15793.3|15797.2|15793.2|450
1623215100000|2021-06-09 05:05:00|15797.3|15793.3|15796.7|15792.7|15797.3|15793.3|15796.4|15792.4|750
1623215110000|2021-06-09 05:05:10|15796.6|15792.6|15796.6|15792.6|15796.8|15792.8|15795.9|15791.9|600
1623215120000|2021-06-09 05:05:20|15796.9|15792.9|15796.6|15792.6|15796.9|15792.9|15796.5|15792.5|525
1623215130000|2021-06-09 05:05:30|15796.4|15792.4|15795.2|15791.2|15796.4|15792.4|15795.2|15791.2|675
1623215140000|2021-06-09 05:05:40|15794.8|15790.8|15794.2|15790.2|15794.9|15790.9|15794.2|15790.2|900
1623215150000|2021-06-09 05:05:50|15794|15790|15792.6|15788.6|15794|15790|15792.6|15788.6|975
1623215160000|2021-06-09 05:06:00|15793|15789|15792.7|15788.7|15793.2|15789.2|15792.7|15788.7|375
1623215170000|2021-06-09 05:06:10|15792.6|15788.6|15790.6|15786.6|15792.6|15788.6|15790.2|15786.2|6600
1623215180000|2021-06-09 05:06:20|15790.7|15786.7|15789.6|15785.6|15790.7|15786.7|15788.8|15784.8|3075
1623215190000|2021-06-09 05:06:30|15789|15785|15790.4|15786.4|15790.4|15786.4|15789|15785|4050
1623215200000|2021-06-09 05:06:40|15790.3|15786.3|15789.5|15785.5|15790.4|15786.4|15789.4|15785.4|1800
1623215210000|2021-06-09 05:06:50|15790|15786|15789.5|15785.5|15790.6|15786.6|15789.4|15785.4|825
1623215220000|2021-06-09 05:07:00|15790|15786|15789.7|15785.7|15790.1|15786.1|15789.5|15785.5|975
1623215230000|2021-06-09 05:07:10|15789.5|15785.5|15790.4|15786.4|15790.4|15786.4|15789.5|15785.5|900
1623215240000|2021-06-09 05:07:20|15790.5|15786.5|15790.5|15786.5|15790.6|15786.6|15790.5|15786.5|225
1623215250000|2021-06-09 05:07:30|15790.6|15786.6|15792.1|15788.1|15792.1|15788.1|15790.6|15786.6|900
1623215260000|2021-06-09 05:07:40|15792.4|15788.4|15792.6|15788.6|15793.1|15789.1|15792.4|15788.4|825
1623215270000|2021-06-09 05:07:50|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|300
1623215280000|2021-06-09 05:08:00|15792.6|15788.6|15794|15790|15794.7|15790.7|15792.6|15788.6|975
1623215290000|2021-06-09 05:08:10|15794.4|15790.4|15794.3|15790.3|15794.4|15790.4|15794.3|15790.3|225
1623215300000|2021-06-09 05:08:20|15794.2|15790.2|15794.6|15790.6|15794.6|15790.6|15793.9|15789.9|375
1623215310000|2021-06-09 05:08:30|15793.9|15789.9|15794.7|15790.7|15794.7|15790.7|15793.6|15789.6|1800
1623215320000|2021-06-09 05:08:40|15794.3|15790.3|15794.7|15790.7|15794.8|15790.8|15794.3|15790.3|450
1623215330000|2021-06-09 05:08:50|15794.9|15790.9|15795.4|15791.4|15795.4|15791.4|15794.7|15790.7|450
1623215340000|2021-06-09 05:09:00|15796.2|15792.2|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|825
1623215350000|2021-06-09 05:09:10|15795.8|15791.8|15796.8|15792.8|15796.8|15792.8|15795.8|15791.8|375
1623215360000|2021-06-09 05:09:20|15796.7|15792.7|15796.1|15792.1|15796.8|15792.8|15795.2|15791.2|1725
1623215370000|2021-06-09 05:09:30|15795.1|15791.1|15795.3|15791.3|15795.4|15791.4|15795|15791|225
1623215380000|2021-06-09 05:09:40|15795.4|15791.4|15795.1|15791.1|15795.5|15791.5|15795.1|15791.1|300
1623215390000|2021-06-09 05:09:50|15794.6|15790.6|15796|15792|15796|15792|15794.6|15790.6|1725
1623215400000|2021-06-09 05:10:00|15795.9|15791.9|15796.9|15792.9|15797.3|15793.3|15795.9|15791.9|1050
1623215410000|2021-06-09 05:10:10|15797|15793|15797.5|15793.5|15797.5|15793.5|15796.7|15792.7|900
1623215420000|2021-06-09 05:10:20|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.5|15793.5|825
1623215430000|2021-06-09 05:10:30|15797.5|15793.5|15797.6|15793.6|15797.6|15793.6|15797.5|15793.5|825
1623215440000|2021-06-09 05:10:40|15797.5|15793.5|15797.6|15793.6|15797.6|15793.6|15797.5|15793.5|675
1623215450000|2021-06-09 05:10:50|15797.7|15793.7|15797|15793|15797.8|15793.8|15797|15793|1800
1623215460000|2021-06-09 05:11:00|15797.2|15793.2|15797.4|15793.4|15797.4|15793.4|15797.2|15793.2|300
1623215470000|2021-06-09 05:11:10|15796.3|15792.3|15797.3|15793.3|15797.3|15793.3|15796.3|15792.3|1200
1623215480000|2021-06-09 05:11:20|15797.7|15793.7|15797.8|15793.8|15797.8|15793.8|15797.7|15793.7|1200
1623215490000|2021-06-09 05:11:30|15797.6|15793.6|15797.2|15793.2|15797.6|15793.6|15797.2|15793.2|525
1623215500000|2021-06-09 05:11:40|15797.3|15793.3|15797.4|15793.4|15797.9|15793.9|15796.9|15792.9|3225
1623215510000|2021-06-09 05:11:50|15797.6|15793.6|15797.8|15793.8|15797.8|15793.8|15797.6|15793.6|150
1623215520000|2021-06-09 05:12:00|15797.7|15793.7|15799.2|15795.2|15799.2|15795.2|15797.7|15793.7|2925
1623215530000|2021-06-09 05:12:10|15798.7|15794.7|15799.5|15795.5|15799.5|15795.5|15798.7|15794.7|1200
1623215540000|2021-06-09 05:12:20|15799.6|15795.6|15799.3|15795.3|15799.6|15795.6|15799.3|15795.3|225
1623215550000|2021-06-09 05:12:30|15799.1|15795.1|15799.7|15795.7|15799.7|15795.7|15798.7|15794.7|900
1623215560000|2021-06-09 05:12:40|15799.5|15795.5|15799.9|15795.9|15799.9|15795.9|15799.5|15795.5|1800
1623215570000|2021-06-09 05:12:50|15800.1|15796.1|15802|15798|15802|15798|15800.1|15796.1|4500
1623215580000|2021-06-09 05:13:00|15802.1|15798.1|15801.3|15797.3|15802.1|15798.1|15801.3|15797.3|3825
1623215590000|2021-06-09 05:13:10|15801.2|15797.2|15799.9|15795.9|15801.3|15797.3|15799.3|15795.3|4425
1623215600000|2021-06-09 05:13:20|15798.6|15794.6|15800|15796|15800|15796|15798.5|15794.5|750
1623215610000|2021-06-09 05:13:30|15799.8|15795.8|15800.4|15796.4|15800.5|15796.5|15799.6|15795.6|750
1623215620000|2021-06-09 05:13:40|15800.1|15796.1|15800.3|15796.3|15800.3|15796.3|15799.6|15795.6|750
1623215630000|2021-06-09 05:13:50|15800.4|15796.4|15799.6|15795.6|15800.4|15796.4|15799.6|15795.6|525
1623215640000|2021-06-09 05:14:00|15800.2|15796.2|15800.4|15796.4|15800.5|15796.5|15800.2|15796.2|450
1623215650000|2021-06-09 05:14:10|15800.5|15796.5|15800.6|15796.6|15801.1|15797.1|15800.4|15796.4|975
1623215660000|2021-06-09 05:14:20|15800.8|15796.8|15799.6|15795.6|15800.8|15796.8|15799.2|15795.2|1425
1623215670000|2021-06-09 05:14:30|15800.5|15796.5|15799.5|15795.5|15800.5|15796.5|15799.3|15795.3|675
1623215680000|2021-06-09 05:14:40|15799.3|15795.3|15799.1|15795.1|15799.6|15795.6|15799.1|15795.1|2175
1623215690000|2021-06-09 05:14:50|15798.6|15794.6|15797.7|15793.7|15798.6|15794.6|15797.7|15793.7|1200
1623215700000|2021-06-09 05:15:00|15798.4|15794.4|15797.6|15793.6|15798.4|15794.4|15797.5|15793.5|300
1623215710000|2021-06-09 05:15:10|15797.7|15793.7|15797.9|15793.9|15798.4|15794.4|15797.6|15793.6|975
1623215720000|2021-06-09 05:15:20|15797.8|15793.8|15797.6|15793.6|15798.5|15794.5|15797.6|15793.6|900
1623215730000|2021-06-09 05:15:30|15798|15794|15798|15794|15798|15794|15798|15794|825
1623215740000|2021-06-09 05:15:40|15798.6|15794.6|15797.7|15793.7|15798.6|15794.6|15797.7|15793.7|825
1623215750000|2021-06-09 05:15:50|15797.1|15793.1|15796.9|15792.9|15797.2|15793.2|15796.8|15792.8|75
1623215760000|2021-06-09 05:16:00|15797.3|15793.3|15798|15794|15798|15794|15797.1|15793.1|1275
1623215770000|2021-06-09 05:16:10|15798.6|15794.6|15799.6|15795.6|15799.7|15795.7|15798.6|15794.6|1650
1623215780000|2021-06-09 05:16:20|15799.5|15795.5|15799.1|15795.1|15799.5|15795.5|15799|15795|600
1623215790000|2021-06-09 05:16:30|15798.6|15794.6|15797.6|15793.6|15798.6|15794.6|15797.6|15793.6|150
1623215800000|2021-06-09 05:16:40|15796.9|15792.9|15797.6|15793.6|15797.8|15793.8|15796.9|15792.9|525
1623215810000|2021-06-09 05:16:50|15797.7|15793.7|15798.2|15794.2|15799.7|15795.7|15797.7|15793.7|2400
1623215820000|2021-06-09 05:17:00|15798.1|15794.1|15797.8|15793.8|15798.1|15794.1|15797.8|15793.8|450
1623215830000|2021-06-09 05:17:10|15797.4|15793.4|15797.7|15793.7|15797.7|15793.7|15797.3|15793.3|3300
1623215840000|2021-06-09 05:17:20|15797.5|15793.5|15797.1|15793.1|15797.5|15793.5|15797.1|15793.1|300
1623215850000|2021-06-09 05:17:30|15797.2|15793.2|15797.8|15793.8|15798|15794|15797.2|15793.2|750
1623215860000|2021-06-09 05:17:40|15798.4|15794.4|15798.1|15794.1|15798.4|15794.4|15798.1|15794.1|75
1623215870000|2021-06-09 05:17:50|15797.6|15793.6|15797.1|15793.1|15797.6|15793.6|15797.1|15793.1|900
1623215880000|2021-06-09 05:18:00|15797|15793|15797.1|15793.1|15797.3|15793.3|15797|15793|225
1623215890000|2021-06-09 05:18:10|15797.2|15793.2|15797.1|15793.1|15797.2|15793.2|15797.1|15793.1|450
1623215900000|2021-06-09 05:18:20|15797.2|15793.2|15796.2|15792.2|15797.2|15793.2|15796.2|15792.2|1125
1623215910000|2021-06-09 05:18:30|15796.6|15792.6|15797|15793|15797.2|15793.2|15795.8|15791.8|600
1623215920000|2021-06-09 05:18:40|15797.1|15793.1|15797.7|15793.7|15797.9|15793.9|15797.1|15793.1|1200
1623215930000|2021-06-09 05:18:50|15797.9|15793.9|15798|15794|15798|15794|15797.5|15793.5|600
1623215940000|2021-06-09 05:19:00|15797.9|15793.9|15797.7|15793.7|15798.3|15794.3|15797.6|15793.6|375
1623215950000|2021-06-09 05:19:10|15797.8|15793.8|15798.6|15794.6|15798.6|15794.6|15797.3|15793.3|375
1623215960000|2021-06-09 05:19:20|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.3|15794.3|450
1623215970000|2021-06-09 05:19:30|15798.3|15794.3|15798.4|15794.4|15798.5|15794.5|15798.2|15794.2|975
1623215980000|2021-06-09 05:19:40|15798.2|15794.2|15796.9|15792.9|15798.2|15794.2|15796.9|15792.9|1425
1623215990000|2021-06-09 05:19:50|15796.6|15792.6|15797.5|15793.5|15797.5|15793.5|15796.5|15792.5|750
1623216000000|2021-06-09 05:20:00|15796.4|15792.4|15797.5|15793.5|15797.5|15793.5|15796.1|15792.1|1950
1623216010000|2021-06-09 05:20:10|15797.6|15793.6|15797.4|15793.4|15797.6|15793.6|15797.4|15793.4|75
1623216020000|2021-06-09 05:20:20|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.5|15793.5|675
1623216030000|2021-06-09 05:20:30|||||||||150
1623216040000|2021-06-09 05:20:40|15797.7|15793.7|15797.4|15793.4|15797.7|15793.7|15797.4|15793.4|750
1623216050000|2021-06-09 05:20:50|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|1800
1623216060000|2021-06-09 05:21:00|15797.4|15793.4|15797.4|15793.4|15797.5|15793.5|15797.4|15793.4|600
1623216070000|2021-06-09 05:21:10|15796.6|15792.6|15797|15793|15797|15793|15796.6|15792.6|1200
1623216080000|2021-06-09 05:21:20|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|300
1623216090000|2021-06-09 05:21:30|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|450
1623216100000|2021-06-09 05:21:40|15796|15792|15796.4|15792.4|15796.4|15792.4|15796|15792|675
1623216110000|2021-06-09 05:21:50|15795.9|15791.9|15795.7|15791.7|15796.1|15792.1|15795.6|15791.6|375
1623216120000|2021-06-09 05:22:00|15795.9|15791.9|15796.6|15792.6|15796.9|15792.9|15795.9|15791.9|1800
1623216130000|2021-06-09 05:22:10|15796.5|15792.5|15796.7|15792.7|15796.7|15792.7|15796.5|15792.5|450
1623216140000|2021-06-09 05:22:20|15796.6|15792.6|15797.4|15793.4|15797.4|15793.4|15796.6|15792.6|375
1623216150000|2021-06-09 05:22:30|15797.6|15793.6|15798.1|15794.1|15798.1|15794.1|15797.6|15793.6|675
1623216160000|2021-06-09 05:22:40|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15796.9|15792.9|975
1623216170000|2021-06-09 05:22:50|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|300
1623216180000|2021-06-09 05:23:00|15797.8|15793.8|15797.8|15793.8|15797.9|15793.9|15797.8|15793.8|450
1623216190000|2021-06-09 05:23:10|15798|15794|15798.1|15794.1|15798.1|15794.1|15798|15794|825
1623216200000|2021-06-09 05:23:20|15798|15794|15798.1|15794.1|15798.1|15794.1|15797.7|15793.7|1500
1623216210000|2021-06-09 05:23:30|||||||||1350
1623216220000|2021-06-09 05:23:40|15797.6|15793.6|15797.7|15793.7|15798|15794|15797.6|15793.6|1050
1623216230000|2021-06-09 05:23:50|15797.8|15793.8|15797.9|15793.9|15797.9|15793.9|15797.8|15793.8|825
1623216240000|2021-06-09 05:24:00|15798.2|15794.2|15798.9|15794.9|15799.2|15795.2|15798.2|15794.2|975
1623216250000|2021-06-09 05:24:10|15798.8|15794.8|15797.8|15793.8|15798.8|15794.8|15797.5|15793.5|1125
1623216260000|2021-06-09 05:24:20|15798|15794|15798.1|15794.1|15798.2|15794.2|15798|15794|300
1623216270000|2021-06-09 05:24:30|15798.4|15794.4|15800|15796|15800.8|15796.8|15798.4|15794.4|1650
1623216280000|2021-06-09 05:24:40|15799.7|15795.7|15800.7|15796.7|15800.7|15796.7|15799.6|15795.6|2850
1623216290000|2021-06-09 05:24:50|15800.3|15796.3|15802|15798|15802|15798|15800.3|15796.3|1500
1623216300000|2021-06-09 05:25:00|15801.9|15797.9|15800.9|15796.9|15802.6|15798.6|15800.9|15796.9|2775
1623216310000|2021-06-09 05:25:10|15801.5|15797.5|15801.7|15797.7|15801.7|15797.7|15801.4|15797.4|450
1623216320000|2021-06-09 05:25:20|15801.6|15797.6|15801.2|15797.2|15801.6|15797.6|15801.2|15797.2|750
1623216330000|2021-06-09 05:25:30|15800.5|15796.5|15800.6|15796.6|15800.7|15796.7|15800.5|15796.5|1050
1623216340000|2021-06-09 05:25:40|15800.8|15796.8|15800.9|15796.9|15800.9|15796.9|15800.8|15796.8|975
1623216350000|2021-06-09 05:25:50|15801|15797|15800.9|15796.9|15801|15797|15800.7|15796.7|525
1623216360000|2021-06-09 05:26:00|15800.7|15796.7|15800.4|15796.4|15800.7|15796.7|15800.3|15796.3|3150
1623216370000|2021-06-09 05:26:10|15800.7|15796.7|15801.1|15797.1|15801.2|15797.2|15800.7|15796.7|375
1623216380000|2021-06-09 05:26:20|15801.9|15797.9|15800.9|15796.9|15802|15798|15800.9|15796.9|1350
1623216390000|2021-06-09 05:26:30|15801.4|15797.4|15802.2|15798.2|15803.3|15799.3|15801.3|15797.3|4125
1623216400000|2021-06-09 05:26:40|15802.4|15798.4|15802.1|15798.1|15802.4|15798.4|15801.7|15797.7|225
1623216410000|2021-06-09 05:26:50|15802|15798|15800.4|15796.4|15802|15798|15800.4|15796.4|675
1623216420000|2021-06-09 05:27:00|15800.3|15796.3|15800|15796|15800.4|15796.4|15800|15796|675
1623216430000|2021-06-09 05:27:10|15799.9|15795.9|15800|15796|15800|15796|15799.9|15795.9|300
1623216440000|2021-06-09 05:27:20|15799.9|15795.9|15799.8|15795.8|15799.9|15795.9|15799.8|15795.8|0
1623216450000|2021-06-09 05:27:30|15799.4|15795.4|15799.3|15795.3|15799.4|15795.4|15799.1|15795.1|1050
1623216460000|2021-06-09 05:27:40|15798.3|15794.3|15798.2|15794.2|15798.3|15794.3|15798.2|15794.2|675
1623216470000|2021-06-09 05:27:50|15797.8|15793.8|15797.7|15793.7|15797.8|15793.8|15797.7|15793.7|225
1623216480000|2021-06-09 05:28:00|15797.5|15793.5|15797.7|15793.7|15797.7|15793.7|15797|15793|375
1623216490000|2021-06-09 05:28:10|15797.8|15793.8|15797.9|15793.9|15797.9|15793.9|15797.7|15793.7|525
1623216500000|2021-06-09 05:28:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.5|15793.5|225
1623216510000|2021-06-09 05:28:30|15797.9|15793.9|15797.7|15793.7|15797.9|15793.9|15797.7|15793.7|300
1623216520000|2021-06-09 05:28:40|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|375
1623216530000|2021-06-09 05:28:50|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|225
1623216540000|2021-06-09 05:29:00|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|525
1623216560000|2021-06-09 05:29:20|15797.7|15793.7|15796.9|15792.9|15797.7|15793.7|15796.9|15792.9|675
1623216570000|2021-06-09 05:29:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|75
1623216580000|2021-06-09 05:29:40|15797.6|15793.6|15798.1|15794.1|15798.1|15794.1|15797.6|15793.6|375
1623216590000|2021-06-09 05:29:50|15797.9|15793.9|15797.6|15793.6|15797.9|15793.9|15797.6|15793.6|3150
1623216600000|2021-06-09 05:30:00|15797.5|15793.5|15797.2|15793.2|15797.6|15793.6|15797.2|15793.2|1575
1623216610000|2021-06-09 05:30:10|15796.6|15792.6|15795.8|15791.8|15796.6|15792.6|15795.6|15791.6|525
1623216620000|2021-06-09 05:30:20|15794.7|15790.7|15796|15792|15796|15792|15794.4|15790.4|975
1623216630000|2021-06-09 05:30:30|15796.2|15792.2|15795.6|15791.6|15796.2|15792.2|15795.5|15791.5|825
1623216640000|2021-06-09 05:30:40|15795.7|15791.7|15796|15792|15796|15792|15795.5|15791.5|450
1623216650000|2021-06-09 05:30:50|15795.7|15791.7|15794.9|15790.9|15796.1|15792.1|15794.9|15790.9|600
1623216660000|2021-06-09 05:31:00|||||||||150
1623216670000|2021-06-09 05:31:10|15795.1|15791.1|15794.9|15790.9|15795.1|15791.1|15794.9|15790.9|375
1623216680000|2021-06-09 05:31:20|15795|15791|15795.6|15791.6|15795.6|15791.6|15795|15791|1050
1623216690000|2021-06-09 05:31:30|15795.5|15791.5|15797.1|15793.1|15797.1|15793.1|15795.5|15791.5|975
1623216700000|2021-06-09 05:31:40|15797.7|15793.7|15798.5|15794.5|15798.5|15794.5|15797.7|15793.7|1950
1623216710000|2021-06-09 05:31:50|15798.4|15794.4|15798.6|15794.6|15799|15795|15798.4|15794.4|75
1623216720000|2021-06-09 05:32:00|15798|15794|15798.8|15794.8|15798.8|15794.8|15798|15794|375
1623216730000|2021-06-09 05:32:10|15798.7|15794.7|15798.7|15794.7|15799.2|15795.2|15798.5|15794.5|900
1623216740000|2021-06-09 05:32:20|15798.8|15794.8|15798.9|15794.9|15799|15795|15798.8|15794.8|525
1623216750000|2021-06-09 05:32:30|15799|15795|15799|15795|15799|15795|15799|15795|750
1623216760000|2021-06-09 05:32:40|15799.9|15795.9|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|675
1623216770000|2021-06-09 05:32:50|15799.9|15795.9|15798.7|15794.7|15799.9|15795.9|15798.6|15794.6|150
1623216780000|2021-06-09 05:33:00|15799.8|15795.8|15800.3|15796.3|15800.3|15796.3|15799.8|15795.8|675
1623216790000|2021-06-09 05:33:10|15800.5|15796.5|15800.6|15796.6|15800.6|15796.6|15800.5|15796.5|225
1623216800000|2021-06-09 05:33:20|15801.2|15797.2|15802.6|15798.6|15802.6|15798.6|15801.2|15797.2|1275
1623216810000|2021-06-09 05:33:30|15802.5|15798.5|15801.6|15797.6|15802.5|15798.5|15801.3|15797.3|900
1623216820000|2021-06-09 05:33:40|15801.4|15797.4|15801.2|15797.2|15801.4|15797.4|15801.2|15797.2|0
1623216830000|2021-06-09 05:33:50|15801.1|15797.1|15801.1|15797.1|15801.3|15797.3|15800.9|15796.9|225
1623216840000|2021-06-09 05:34:00|15800.8|15796.8|15800.6|15796.6|15800.9|15796.9|15800.6|15796.6|900
1623216850000|2021-06-09 05:34:10|15801.2|15797.2|15801.3|15797.3|15801.3|15797.3|15801|15797|1200
1623216860000|2021-06-09 05:34:20|15801.5|15797.5|15801.1|15797.1|15801.7|15797.7|15800.8|15796.8|1500
1623216870000|2021-06-09 05:34:30|15801.2|15797.2|15801.5|15797.5|15801.5|15797.5|15800.9|15796.9|600
1623216880000|2021-06-09 05:34:40|15800.6|15796.6|15801.2|15797.2|15801.2|15797.2|15800.5|15796.5|2850
1623216890000|2021-06-09 05:34:50|15801.1|15797.1|15801.2|15797.2|15801.2|15797.2|15800.8|15796.8|825
1623216900000|2021-06-09 05:35:00|15801.3|15797.3|15801.4|15797.4|15801.4|15797.4|15801|15797|600
1623216910000|2021-06-09 05:35:10|15801.6|15797.6|15799.8|15795.8|15801.8|15797.8|15799.7|15795.7|2100
1623216920000|2021-06-09 05:35:20|15799.6|15795.6|15800.9|15796.9|15800.9|15796.9|15799.6|15795.6|1275
1623216930000|2021-06-09 05:35:30|15801.3|15797.3|15801|15797|15801.5|15797.5|15801|15797|225
1623216940000|2021-06-09 05:35:40|15800.8|15796.8|15800.9|15796.9|15800.9|15796.9|15800.8|15796.8|750
1623216950000|2021-06-09 05:35:50|15801|15797|15802.4|15798.4|15802.4|15798.4|15800.8|15796.8|7800
1623216960000|2021-06-09 05:36:00|15802|15798|15802.3|15798.3|15802.3|15798.3|15801.8|15797.8|6750
1623216970000|2021-06-09 05:36:10|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|375
1623216980000|2021-06-09 05:36:20|15802.3|15798.3|15802.1|15798.1|15802.3|15798.3|15802|15798|600
1623216990000|2021-06-09 05:36:30|15802.3|15798.3|15802.1|15798.1|15802.3|15798.3|15802.1|15798.1|600
1623217000000|2021-06-09 05:36:40|15802.3|15798.3|15802.5|15798.5|15802.5|15798.5|15802.3|15798.3|525
1623217010000|2021-06-09 05:36:50|15802.7|15798.7|15802.8|15798.8|15802.8|15798.8|15802.6|15798.6|1200
1623217020000|2021-06-09 05:37:00|15802.7|15798.7|15802.4|15798.4|15802.7|15798.7|15802.3|15798.3|1050
1623217030000|2021-06-09 05:37:10|15802.3|15798.3|15802.7|15798.7|15802.7|15798.7|15802.3|15798.3|1050
1623217040000|2021-06-09 05:37:20|15802.6|15798.6|15802.1|15798.1|15802.7|15798.7|15802|15798|750
1623217050000|2021-06-09 05:37:30|15801.9|15797.9|15800.6|15796.6|15801.9|15797.9|15800.5|15796.5|6750
1623217060000|2021-06-09 05:37:40|15800.8|15796.8|15801.2|15797.2|15801.2|15797.2|15800.8|15796.8|300
1623217070000|2021-06-09 05:37:50|15801|15797|15801.2|15797.2|15801.2|15797.2|15801|15797|150
1623217080000|2021-06-09 05:38:00|15801.3|15797.3|15799.2|15795.2|15801.3|15797.3|15799.2|15795.2|2025
1623217090000|2021-06-09 05:38:10|15799|15795|15802.5|15798.5|15802.5|15798.5|15799|15795|1200
1623217100000|2021-06-09 05:38:20|15802.6|15798.6|15802.8|15798.8|15802.8|15798.8|15802.6|15798.6|600
1623217110000|2021-06-09 05:38:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4200
1623217120000|2021-06-09 05:38:40|15802.2|15798.2|15801.8|15797.8|15802.6|15798.6|15801.8|15797.8|1425
1623217130000|2021-06-09 05:38:50|15801.9|15797.9|15801.7|15797.7|15802.1|15798.1|15801.4|15797.4|600
1623217140000|2021-06-09 05:39:00|15801.6|15797.6|15802.4|15798.4|15802.4|15798.4|15801.1|15797.1|375
1623217150000|2021-06-09 05:39:10|15802.6|15798.6|15803.6|15799.6|15803.6|15799.6|15802.6|15798.6|1125
1623217160000|2021-06-09 05:39:20|15803.9|15799.9|15803.3|15799.3|15803.9|15799.9|15803.3|15799.3|1500
1623217170000|2021-06-09 05:39:30|15803.4|15799.4|15803.7|15799.7|15803.8|15799.8|15803.4|15799.4|900
1623217180000|2021-06-09 05:39:40|15803.6|15799.6|15802.7|15798.7|15803.8|15799.8|15802.7|15798.7|2475
1623217190000|2021-06-09 05:39:50|15802.8|15798.8|15800.8|15796.8|15802.8|15798.8|15800.8|15796.8|1200
1623217200000|2021-06-09 05:40:00|15800.6|15796.6|15800.7|15796.7|15800.7|15796.7|15800.6|15796.6|150
1623217210000|2021-06-09 05:40:10|15800.9|15796.9|15801.2|15797.2|15801.2|15797.2|15800.8|15796.8|825
1623217220000|2021-06-09 05:40:20|||||||||300
1623217230000|2021-06-09 05:40:30|15801|15797|15801|15797|15801.2|15797.2|15801|15797|300
1623217240000|2021-06-09 05:40:40|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|225
1623217250000|2021-06-09 05:40:50|||||||||300
1623217260000|2021-06-09 05:41:00|15801|15797|15803.5|15799.5|15803.5|15799.5|15801|15797|1875
1623217270000|2021-06-09 05:41:10|15803.6|15799.6|15803.8|15799.8|15803.9|15799.9|15803.5|15799.5|750
1623217280000|2021-06-09 05:41:20|15803.5|15799.5|15803.8|15799.8|15803.8|15799.8|15803.5|15799.5|150
1623217290000|2021-06-09 05:41:30|15803.7|15799.7|15803.6|15799.6|15804.1|15800.1|15803.5|15799.5|1200
1623217300000|2021-06-09 05:41:40|15802.9|15798.9|15803.5|15799.5|15803.5|15799.5|15802.7|15798.7|525
1623217310000|2021-06-09 05:41:50|15803.4|15799.4|15802.8|15798.8|15803.4|15799.4|15802.7|15798.7|600
1623217320000|2021-06-09 05:42:00|15802.7|15798.7|15802.5|15798.5|15802.7|15798.7|15802.5|15798.5|375
1623217330000|2021-06-09 05:42:10|15802.3|15798.3|15802.5|15798.5|15802.7|15798.7|15802.1|15798.1|1425
1623217340000|2021-06-09 05:42:20|15802.4|15798.4|15802.7|15798.7|15802.7|15798.7|15802.4|15798.4|300
1623217350000|2021-06-09 05:42:30|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|75
1623217360000|2021-06-09 05:42:40|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|150
1623217370000|2021-06-09 05:42:50|15802.6|15798.6|15802.1|15798.1|15802.6|15798.6|15802|15798|1275
1623217380000|2021-06-09 05:43:00|15802|15798|15800.5|15796.5|15802|15798|15800.5|15796.5|600
1623217390000|2021-06-09 05:43:10|15800.7|15796.7|15800.4|15796.4|15800.9|15796.9|15800.2|15796.2|150
1623217400000|2021-06-09 05:43:20|15800.5|15796.5|15802.2|15798.2|15802.3|15798.3|15800.5|15796.5|1050
1623217410000|2021-06-09 05:43:30|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15801.2|15797.2|225
1623217420000|2021-06-09 05:43:40|15802|15798|15802.2|15798.2|15802.2|15798.2|15802|15798|225
1623217430000|2021-06-09 05:43:50|15802.1|15798.1|15802.4|15798.4|15802.4|15798.4|15802.1|15798.1|375
1623217440000|2021-06-09 05:44:00|15802.6|15798.6|15801.4|15797.4|15802.6|15798.6|15801.4|15797.4|1500
1623217450000|2021-06-09 05:44:10|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|375
1623217460000|2021-06-09 05:44:20|15802.9|15798.9|15802.2|15798.2|15802.9|15798.9|15802.2|15798.2|600
1623217470000|2021-06-09 05:44:30|15802.1|15798.1|15802|15798|15802.1|15798.1|15802|15798|75
1623217480000|2021-06-09 05:44:40|15802.1|15798.1|15802.4|15798.4|15802.4|15798.4|15802.1|15798.1|750
1623217490000|2021-06-09 05:44:50|15802.1|15798.1|15801.9|15797.9|15802.1|15798.1|15801.8|15797.8|450
1623217500000|2021-06-09 05:45:00|15802.2|15798.2|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|750
1623217510000|2021-06-09 05:45:10|15802.2|15798.2|15801.9|15797.9|15802.2|15798.2|15801.9|15797.9|1200
1623217520000|2021-06-09 05:45:20|15801.3|15797.3|15800.6|15796.6|15801.7|15797.7|15800.6|15796.6|1650
1623217530000|2021-06-09 05:45:30|15800|15796|15800.4|15796.4|15800.7|15796.7|15800|15796|525
1623217540000|2021-06-09 05:45:40|15800.3|15796.3|15800.4|15796.4|15800.4|15796.4|15799.3|15795.3|600
1623217550000|2021-06-09 05:45:50|15800.1|15796.1|15799.8|15795.8|15800.1|15796.1|15799.6|15795.6|1800
1623217560000|2021-06-09 05:46:00|15799.9|15795.9|15800.1|15796.1|15800.1|15796.1|15799.6|15795.6|150
1623217570000|2021-06-09 05:46:10|15800.5|15796.5|15801.2|15797.2|15801.2|15797.2|15800.5|15796.5|600
1623217580000|2021-06-09 05:46:20|15801.3|15797.3|15800.6|15796.6|15801.3|15797.3|15800.1|15796.1|675
1623217590000|2021-06-09 05:46:30|15800.9|15796.9|15800.5|15796.5|15800.9|15796.9|15800.5|15796.5|225
1623217600000|2021-06-09 05:46:40|15799.9|15795.9|15800.9|15796.9|15800.9|15796.9|15799.9|15795.9|675
1623217610000|2021-06-09 05:46:50|15801.1|15797.1|15801.2|15797.2|15801.2|15797.2|15801.1|15797.1|225
1623217620000|2021-06-09 05:47:00|15801.4|15797.4|15800.6|15796.6|15801.4|15797.4|15800.6|15796.6|225
1623217630000|2021-06-09 05:47:10|15801.1|15797.1|15799.3|15795.3|15801.1|15797.1|15799.2|15795.2|675
1623217640000|2021-06-09 05:47:20|15799.7|15795.7|15799.2|15795.2|15799.7|15795.7|15799.2|15795.2|375
1623217650000|2021-06-09 05:47:30|15799.6|15795.6|15799.6|15795.6|15799.7|15795.7|15799.6|15795.6|225
1623217660000|2021-06-09 05:47:40|15799.7|15795.7|15799.3|15795.3|15799.7|15795.7|15799.3|15795.3|1200
1623217670000|2021-06-09 05:47:50|15799.2|15795.2|15799.1|15795.1|15799.2|15795.2|15798.9|15794.9|600
1623217680000|2021-06-09 05:48:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|75
1623217690000|2021-06-09 05:48:10|15799.7|15795.7|15799.6|15795.6|15799.7|15795.7|15799.6|15795.6|375
1623217700000|2021-06-09 05:48:20|15799.7|15795.7|15799.8|15795.8|15800.3|15796.3|15799.7|15795.7|150
1623217710000|2021-06-09 05:48:30|15799.1|15795.1|15798.8|15794.8|15799.1|15795.1|15798.8|15794.8|525
1623217720000|2021-06-09 05:48:40|15798.9|15794.9|15799.6|15795.6|15799.6|15795.6|15798.7|15794.7|675
1623217730000|2021-06-09 05:48:50|15799.5|15795.5|15798.9|15794.9|15799.5|15795.5|15798.9|15794.9|375
1623217740000|2021-06-09 05:49:00|15798.6|15794.6|15798.3|15794.3|15798.6|15794.6|15798.3|15794.3|225
1623217750000|2021-06-09 05:49:10|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.1|15794.1|750
1623217760000|2021-06-09 05:49:20|15798.9|15794.9|15798.6|15794.6|15798.9|15794.9|15798.6|15794.6|300
1623217770000|2021-06-09 05:49:30|15799.2|15795.2|15797.1|15793.1|15799.2|15795.2|15797.1|15793.1|3525
1623217780000|2021-06-09 05:49:40|15797|15793|15799.4|15795.4|15799.4|15795.4|15796.9|15792.9|600
1623217790000|2021-06-09 05:49:50|15798.9|15794.9|15798.6|15794.6|15799.4|15795.4|15798.6|15794.6|675
1623217800000|2021-06-09 05:50:00|15798.2|15794.2|15797.7|15793.7|15798.2|15794.2|15797.6|15793.6|300
1623217810000|2021-06-09 05:50:10|15797.8|15793.8|15797.7|15793.7|15797.8|15793.8|15797.7|15793.7|150
1623217820000|2021-06-09 05:50:20|15797.8|15793.8|15798.4|15794.4|15798.4|15794.4|15797.8|15793.8|225
1623217830000|2021-06-09 05:50:30|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|750
1623217840000|2021-06-09 05:50:40|15798|15794|15798.6|15794.6|15798.6|15794.6|15797.9|15793.9|900
1623217850000|2021-06-09 05:50:50|15799|15795|15799.6|15795.6|15799.6|15795.6|15799|15795|750
1623217860000|2021-06-09 05:51:00|15800|15796|15800|15796|15800|15796|15800|15796|300
1623217870000|2021-06-09 05:51:10|15800.9|15796.9|15799.9|15795.9|15801|15797|15799.9|15795.9|675
1623217880000|2021-06-09 05:51:20|15800|15796|15800|15796|15800|15796|15800|15796|150
1623217890000|2021-06-09 05:51:30|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|450
1623217900000|2021-06-09 05:51:40|15800.4|15796.4|15801.2|15797.2|15801.3|15797.3|15800.4|15796.4|525
1623217910000|2021-06-09 05:51:50|15801.1|15797.1|15802.3|15798.3|15802.3|15798.3|15801.1|15797.1|3300
1623217920000|2021-06-09 05:52:00|15801.7|15797.7|15801.6|15797.6|15801.8|15797.8|15801.6|15797.6|225
1623217930000|2021-06-09 05:52:10|15801.7|15797.7|15801.8|15797.8|15801.8|15797.8|15801.7|15797.7|225
1623217940000|2021-06-09 05:52:20|15800|15796|15799.9|15795.9|15800|15796|15799.9|15795.9|2025
1623217950000|2021-06-09 05:52:30|15799.7|15795.7|15799.8|15795.8|15799.9|15795.9|15799.5|15795.5|900
1623217960000|2021-06-09 05:52:40|15800.2|15796.2|15800.8|15796.8|15800.8|15796.8|15800.1|15796.1|375
1623217970000|2021-06-09 05:52:50|15801|15797|15802.1|15798.1|15802.1|15798.1|15801|15797|1125
1623217980000|2021-06-09 05:53:00|15801.8|15797.8|15802.6|15798.6|15802.6|15798.6|15801.8|15797.8|225
1623217990000|2021-06-09 05:53:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|600
1623218000000|2021-06-09 05:53:20|15802.2|15798.2|15802.6|15798.6|15802.6|15798.6|15801.8|15797.8|300
1623218010000|2021-06-09 05:53:30|15802.7|15798.7|15802.8|15798.8|15802.8|15798.8|15802.7|15798.7|2325
1623218020000|2021-06-09 05:53:40|15802.9|15798.9|15801.7|15797.7|15802.9|15798.9|15801.7|15797.7|2325
1623218030000|2021-06-09 05:53:50|15801.8|15797.8|15801.7|15797.7|15802.3|15798.3|15801.7|15797.7|525
1623218040000|2021-06-09 05:54:00|15802|15798|15801.7|15797.7|15802|15798|15799.8|15795.8|1125
1623218050000|2021-06-09 05:54:10|15801.4|15797.4|15802.5|15798.5|15802.5|15798.5|15801.4|15797.4|75
1623218060000|2021-06-09 05:54:20|15802|15798|15802.4|15798.4|15802.4|15798.4|15802|15798|375
1623218070000|2021-06-09 05:54:30|||||||||225
1623218080000|2021-06-09 05:54:40|15802.3|15798.3|15802.2|15798.2|15802.3|15798.3|15802.2|15798.2|75
1623218090000|2021-06-09 05:54:50|15802.3|15798.3|15802.4|15798.4|15802.4|15798.4|15802.1|15798.1|1050
1623218100000|2021-06-09 05:55:00|||||||||225
1623218110000|2021-06-09 05:55:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|75
1623218120000|2021-06-09 05:55:20|15802.6|15798.6|15802.4|15798.4|15802.6|15798.6|15802.4|15798.4|375
1623218130000|2021-06-09 05:55:30|15802.3|15798.3|15802.6|15798.6|15802.6|15798.6|15802.3|15798.3|150
1623218140000|2021-06-09 05:55:40|15802.5|15798.5|15802.7|15798.7|15802.7|15798.7|15802.5|15798.5|375
1623218150000|2021-06-09 05:55:50|15803.8|15799.8|15804.6|15800.6|15804.6|15800.6|15803.8|15799.8|1425
1623218160000|2021-06-09 05:56:00|15804.7|15800.7|15804.6|15800.6|15804.7|15800.7|15804.6|15800.6|675
1623218170000|2021-06-09 05:56:10|15804.3|15800.3|15804.7|15800.7|15804.7|15800.7|15804.3|15800.3|750
1623218180000|2021-06-09 05:56:20|15805.7|15801.7|15806.9|15802.9|15807|15803|15805.7|15801.7|8175
1623218190000|2021-06-09 05:56:30|15807|15803|15806.7|15802.7|15807.1|15803.1|15806.6|15802.6|2100
1623218200000|2021-06-09 05:56:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|525
1623218210000|2021-06-09 05:56:50|15806.8|15802.8|15807.7|15803.7|15807.9|15803.9|15806.7|15802.7|7500
1623218220000|2021-06-09 05:57:00|15807.6|15803.6|15808.8|15804.8|15809.8|15805.8|15807.6|15803.6|26925
1623218230000|2021-06-09 05:57:10|15808.9|15804.9|15808.5|15804.5|15808.9|15804.9|15808.5|15804.5|1650
1623218240000|2021-06-09 05:57:20|15808.4|15804.4|15807.7|15803.7|15808.4|15804.4|15807.7|15803.7|825
1623218250000|2021-06-09 05:57:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15806.9|15802.9|1275
1623218260000|2021-06-09 05:57:40|15807.5|15803.5|15805.9|15801.9|15807.5|15803.5|15805.8|15801.8|1425
1623218270000|2021-06-09 05:57:50|15806|15802|15806|15802|15806.4|15802.4|15805.9|15801.9|375
1623218280000|2021-06-09 05:58:00|15805.9|15801.9|15806.6|15802.6|15806.7|15802.7|15805.9|15801.9|375
1623218290000|2021-06-09 05:58:10|15806.8|15802.8|15806.6|15802.6|15806.8|15802.8|15806.2|15802.2|675
1623218300000|2021-06-09 05:58:20|15806.7|15802.7|15806.6|15802.6|15806.7|15802.7|15806.2|15802.2|675
1623218310000|2021-06-09 05:58:30|15805.6|15801.6|15805.2|15801.2|15805.6|15801.6|15805.1|15801.1|2550
1623218320000|2021-06-09 05:58:40|15804.9|15800.9|15805.2|15801.2|15805.2|15801.2|15804.9|15800.9|225
1623218330000|2021-06-09 05:58:50|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.1|15801.1|1050
1623218340000|2021-06-09 05:59:00|15805.5|15801.5|15805.3|15801.3|15805.5|15801.5|15805.3|15801.3|375
1623218350000|2021-06-09 05:59:10|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|300
1623218360000|2021-06-09 05:59:20|||||||||225
1623218370000|2021-06-09 05:59:30|15805.3|15801.3|15805.6|15801.6|15805.8|15801.8|15805.3|15801.3|1125
1623218380000|2021-06-09 05:59:40|15805.5|15801.5|15805.4|15801.4|15805.5|15801.5|15805.4|15801.4|600
1623218390000|2021-06-09 05:59:50|15805.5|15801.5|15806|15802|15806|15802|15805.3|15801.3|225
1623218400000|2021-06-09 06:00:00|||||||||300
1623218410000|2021-06-09 06:00:10|15805.9|15801.9|15806.1|15802.1|15806.1|15802.1|15805.9|15801.9|525
1623218420000|2021-06-09 06:00:20|15805.6|15801.6|15805.7|15801.7|15805.7|15801.7|15805.5|15801.5|225
1623218430000|2021-06-09 06:00:30|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|450
1623218440000|2021-06-09 06:00:40|||||||||900
1623218450000|2021-06-09 06:00:50|15805.8|15801.8|15806.3|15802.3|15806.4|15802.4|15805.6|15801.6|1575
1623218460000|2021-06-09 06:01:00|15806.4|15802.4|15806.7|15802.7|15806.7|15802.7|15806.4|15802.4|750
1623218470000|2021-06-09 06:01:10|15806.8|15802.8|15807.6|15803.6|15807.6|15803.6|15806.8|15802.8|2250
1623218480000|2021-06-09 06:01:20|15807.5|15803.5|15808.2|15804.2|15808.2|15804.2|15807.5|15803.5|1275
1623218490000|2021-06-09 06:01:30|15808.3|15804.3|15808.5|15804.5|15808.7|15804.7|15808.3|15804.3|525
1623218500000|2021-06-09 06:01:40|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|150
1623218510000|2021-06-09 06:01:50|15808.8|15804.8|15808.5|15804.5|15808.8|15804.8|15808.5|15804.5|1800
1623218520000|2021-06-09 06:02:00|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.2|15804.2|600
1623218530000|2021-06-09 06:02:10|15808.3|15804.3|15808|15804|15808.5|15804.5|15808|15804|675
1623218540000|2021-06-09 06:02:20|15808.3|15804.3|15808.6|15804.6|15809|15805|15808.3|15804.3|1050
1623218550000|2021-06-09 06:02:30|15808.7|15804.7|15809.5|15805.5|15809.5|15805.5|15808.7|15804.7|675
1623218560000|2021-06-09 06:02:40|15809.2|15805.2|15809|15805|15809.5|15805.5|15808.9|15804.9|450
1623218570000|2021-06-09 06:02:50|15809.3|15805.3|15809.5|15805.5|15809.5|15805.5|15808.9|15804.9|450
1623218580000|2021-06-09 06:03:00|15808.3|15804.3|15808.9|15804.9|15808.9|15804.9|15808.3|15804.3|2250
1623218590000|2021-06-09 06:03:10|15808.8|15804.8|15808.7|15804.7|15808.9|15804.9|15808.7|15804.7|225
1623218600000|2021-06-09 06:03:20|15808.9|15804.9|15809|15805|15809|15805|15808.9|15804.9|225
1623218610000|2021-06-09 06:03:30|15809.6|15805.6|15809.3|15805.3|15809.6|15805.6|15809.2|15805.2|1125
1623218620000|2021-06-09 06:03:40|15809.2|15805.2|15809.1|15805.1|15810|15806|15809.1|15805.1|825
1623218630000|2021-06-09 06:03:50|15809.2|15805.2|15809.2|15805.2|15809.3|15805.3|15809.2|15805.2|450
1623218640000|2021-06-09 06:04:00|15809.3|15805.3|15809.1|15805.1|15809.3|15805.3|15808.9|15804.9|225
1623218650000|2021-06-09 06:04:10|15808.9|15804.9|15808.6|15804.6|15808.9|15804.9|15808.3|15804.3|450
1623218660000|2021-06-09 06:04:20|15806.9|15802.9|15806.8|15802.8|15806.9|15802.9|15806.8|15802.8|1575
1623218670000|2021-06-09 06:04:30|15807.1|15803.1|15806.4|15802.4|15807.1|15803.1|15805.7|15801.7|225
1623218680000|2021-06-09 06:04:40|15805.8|15801.8|15805.5|15801.5|15806|15802|15805.5|15801.5|1200
1623218690000|2021-06-09 06:04:50|15805.3|15801.3|15805.4|15801.4|15805.4|15801.4|15805.3|15801.3|150
1623218700000|2021-06-09 06:05:00|15805.1|15801.1|15805.4|15801.4|15805.7|15801.7|15805.1|15801.1|525
1623218710000|2021-06-09 06:05:10|15805.5|15801.5|15805.4|15801.4|15805.5|15801.5|15805.3|15801.3|225
1623218720000|2021-06-09 06:05:20|15806|15802|15806.2|15802.2|15806.2|15802.2|15805.4|15801.4|1875
1623218730000|2021-06-09 06:05:30|15806.6|15802.6|15804.8|15800.8|15806.6|15802.6|15804.8|15800.8|600
1623218740000|2021-06-09 06:05:40|15804.9|15800.9|15805|15801|15805.1|15801.1|15804.9|15800.9|1650
1623218750000|2021-06-09 06:05:50|15804.6|15800.6|15804.6|15800.6|15804.7|15800.7|15804.6|15800.6|375
1623218760000|2021-06-09 06:06:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.6|15800.6|525
1623218770000|2021-06-09 06:06:10|15804.2|15800.2|15805.1|15801.1|15805.3|15801.3|15804.2|15800.2|975
1623218780000|2021-06-09 06:06:20|15805|15801|15804.2|15800.2|15805.1|15801.1|15804.2|15800.2|525
1623218790000|2021-06-09 06:06:30|15803.9|15799.9|15802.3|15798.3|15804.2|15800.2|15801.8|15797.8|9300
1623218800000|2021-06-09 06:06:40|15802.6|15798.6|15801.6|15797.6|15802.6|15798.6|15801.5|15797.5|2475
1623218810000|2021-06-09 06:06:50|15800|15796|15801.8|15797.8|15801.8|15797.8|15800|15796|7200
1623218820000|2021-06-09 06:07:00|15801.5|15797.5|15801.6|15797.6|15801.8|15797.8|15801.1|15797.1|225
1623218830000|2021-06-09 06:07:10|15801.9|15797.9|15802.2|15798.2|15802.2|15798.2|15801.9|15797.9|300
1623218840000|2021-06-09 06:07:20|15802.4|15798.4|15804.3|15800.3|15804.3|15800.3|15802.4|15798.4|525
1623218850000|2021-06-09 06:07:30|15803.7|15799.7|15802.7|15798.7|15803.7|15799.7|15802.7|15798.7|975
1623218860000|2021-06-09 06:07:40|15802.8|15798.8|15803.1|15799.1|15803.1|15799.1|15802.8|15798.8|450
1623218870000|2021-06-09 06:07:50|15802.9|15798.9|15803.7|15799.7|15803.7|15799.7|15802.8|15798.8|1275
1623218880000|2021-06-09 06:08:00|15804.2|15800.2|15804.1|15800.1|15804.3|15800.3|15804.1|15800.1|525
1623218890000|2021-06-09 06:08:10|15803.9|15799.9|15803.6|15799.6|15803.9|15799.9|15803.6|15799.6|150
1623218900000|2021-06-09 06:08:20|15803.7|15799.7|15803.7|15799.7|15803.9|15799.9|15803.6|15799.6|1050
1623218910000|2021-06-09 06:08:30|15803.4|15799.4|15803|15799|15803.4|15799.4|15803|15799|825
1623218920000|2021-06-09 06:08:40|15803.2|15799.2|15803.2|15799.2|15803.8|15799.8|15803.1|15799.1|675
1623218930000|2021-06-09 06:08:50|15802.9|15798.9|15802.4|15798.4|15802.9|15798.9|15802.4|15798.4|375
1623218940000|2021-06-09 06:09:00|15802.2|15798.2|15801.4|15797.4|15802.2|15798.2|15801.4|15797.4|1050
1623218950000|2021-06-09 06:09:10|15801.1|15797.1|15802.2|15798.2|15802.2|15798.2|15801.1|15797.1|825
1623218960000|2021-06-09 06:09:20|15801.9|15797.9|15802.2|15798.2|15802.3|15798.3|15801.8|15797.8|300
1623218970000|2021-06-09 06:09:30|15802.3|15798.3|15801.7|15797.7|15802.4|15798.4|15801|15797|2250
1623218980000|2021-06-09 06:09:40|15801.8|15797.8|15800.7|15796.7|15801.8|15797.8|15800.7|15796.7|3075
1623218990000|2021-06-09 06:09:50|15801.4|15797.4|15802|15798|15803.1|15799.1|15801.4|15797.4|3075
1623219000000|2021-06-09 06:10:00|15801.7|15797.7|15802.2|15798.2|15802.2|15798.2|15801.6|15797.6|900
1623219010000|2021-06-09 06:10:10|15801.6|15797.6|15801.8|15797.8|15802.1|15798.1|15801.3|15797.3|1500
1623219020000|2021-06-09 06:10:20|15801.6|15797.6|15803.1|15799.1|15803.1|15799.1|15801.6|15797.6|1200
1623219030000|2021-06-09 06:10:30|15802.4|15798.4|15802.7|15798.7|15802.7|15798.7|15801.7|15797.7|2400
1623219040000|2021-06-09 06:10:40|15802.6|15798.6|15801.6|15797.6|15802.8|15798.8|15801.6|15797.6|3225
1623219050000|2021-06-09 06:10:50|15801.2|15797.2|15801.7|15797.7|15802|15798|15801.2|15797.2|450
1623219060000|2021-06-09 06:11:00|15801.4|15797.4|15801.6|15797.6|15801.8|15797.8|15801.4|15797.4|1650
1623219070000|2021-06-09 06:11:10|15801.8|15797.8|15801.6|15797.6|15801.8|15797.8|15801.6|15797.6|825
1623219080000|2021-06-09 06:11:20|15801.3|15797.3|15802.1|15798.1|15802.1|15798.1|15801.3|15797.3|600
1623219090000|2021-06-09 06:11:30|15802.2|15798.2|15802.6|15798.6|15802.6|15798.6|15802.1|15798.1|1050
1623219100000|2021-06-09 06:11:40|15802.4|15798.4|15802.7|15798.7|15802.7|15798.7|15802.4|15798.4|150
1623219110000|2021-06-09 06:11:50|15802.4|15798.4|15802.2|15798.2|15802.4|15798.4|15802.2|15798.2|300
1623219120000|2021-06-09 06:12:00|15802.3|15798.3|15802.7|15798.7|15802.8|15798.8|15802.2|15798.2|1425
1623219130000|2021-06-09 06:12:10|15802.9|15798.9|15803.2|15799.2|15803.3|15799.3|15802.8|15798.8|825
1623219140000|2021-06-09 06:12:20|15803.1|15799.1|15802.7|15798.7|15803.2|15799.2|15802.6|15798.6|375
1623219150000|2021-06-09 06:12:30|15802.8|15798.8|15803|15799|15803.1|15799.1|15802.8|15798.8|975
1623219160000|2021-06-09 06:12:40|15803.1|15799.1|15803.1|15799.1|15803.2|15799.2|15803.1|15799.1|225
1623219170000|2021-06-09 06:12:50|15803.2|15799.2|15802.5|15798.5|15803.2|15799.2|15802.5|15798.5|1875
1623219180000|2021-06-09 06:13:00|15802|15798|15803.2|15799.2|15803.2|15799.2|15802|15798|1050
1623219190000|2021-06-09 06:13:10|15802.8|15798.8|15802.5|15798.5|15803.2|15799.2|15802.5|15798.5|675
1623219200000|2021-06-09 06:13:20|15802.9|15798.9|15802|15798|15802.9|15798.9|15802|15798|375
1623219210000|2021-06-09 06:13:30|15801.9|15797.9|15803.6|15799.6|15803.6|15799.6|15801.9|15797.9|2625
1623219220000|2021-06-09 06:13:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|375
1623219230000|2021-06-09 06:13:50|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|225
1623219240000|2021-06-09 06:14:00|15803.9|15799.9|15804.5|15800.5|15804.5|15800.5|15803.9|15799.9|1575
1623219250000|2021-06-09 06:14:10|15804.9|15800.9|15804.7|15800.7|15804.9|15800.9|15804.6|15800.6|900
1623219260000|2021-06-09 06:14:20|15803.6|15799.6|15803.1|15799.1|15803.6|15799.6|15802.5|15798.5|1575
1623219270000|2021-06-09 06:14:30|15802.4|15798.4|15803.2|15799.2|15803.3|15799.3|15802.4|15798.4|1350
1623219280000|2021-06-09 06:14:40|15802.9|15798.9|15802.7|15798.7|15803.2|15799.2|15802.7|15798.7|825
1623219290000|2021-06-09 06:14:50|15802.1|15798.1|15803|15799|15803|15799|15802.1|15798.1|1650
1623219300000|2021-06-09 06:15:00|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|375
1623219310000|2021-06-09 06:15:10|15803.5|15799.5|15803.6|15799.6|15803.6|15799.6|15803.1|15799.1|300
1623219320000|2021-06-09 06:15:20|15803.4|15799.4|15803.6|15799.6|15803.6|15799.6|15803.3|15799.3|900
1623219330000|2021-06-09 06:15:30|15803.4|15799.4|15804.2|15800.2|15804.2|15800.2|15803.4|15799.4|2475
1623219340000|2021-06-09 06:15:40|15804.3|15800.3|15804.4|15800.4|15804.4|15800.4|15804.2|15800.2|450
1623219350000|2021-06-09 06:15:50|15804.2|15800.2|15804.6|15800.6|15804.6|15800.6|15804.1|15800.1|525
1623219360000|2021-06-09 06:16:00|15804.4|15800.4|15803.6|15799.6|15804.4|15800.4|15803.6|15799.6|1575
1623219370000|2021-06-09 06:16:10|15803.4|15799.4|15803.3|15799.3|15803.4|15799.4|15803.2|15799.2|450
1623219380000|2021-06-09 06:16:20|15803.2|15799.2|15802.2|15798.2|15803.2|15799.2|15802|15798|2550
1623219390000|2021-06-09 06:16:30|15802.1|15798.1|15802.2|15798.2|15802.2|15798.2|15801.9|15797.9|375
1623219400000|2021-06-09 06:16:40|15802.4|15798.4|15803.5|15799.5|15803.6|15799.6|15802.4|15798.4|1500
1623219410000|2021-06-09 06:16:50|15803.7|15799.7|15803.5|15799.5|15804.3|15800.3|15803.3|15799.3|975
1623219420000|2021-06-09 06:17:00|15803.4|15799.4|15803|15799|15803.4|15799.4|15803|15799|750
1623219430000|2021-06-09 06:17:10|15802.9|15798.9|15802.7|15798.7|15802.9|15798.9|15802.6|15798.6|150
1623219440000|2021-06-09 06:17:20|15802.8|15798.8|15802.5|15798.5|15802.9|15798.9|15802.5|15798.5|750
1623219450000|2021-06-09 06:17:30|15804|15800|15803.9|15799.9|15804|15800|15803.8|15799.8|975
1623219460000|2021-06-09 06:17:40|15804|15800|15804.7|15800.7|15804.7|15800.7|15804|15800|1200
1623219470000|2021-06-09 06:17:50|15804.6|15800.6|15804.8|15800.8|15804.9|15800.9|15804.5|15800.5|750
1623219480000|2021-06-09 06:18:00|15804.9|15800.9|15805.3|15801.3|15805.3|15801.3|15804.9|15800.9|1575
1623219490000|2021-06-09 06:18:10|15805.2|15801.2|15805.4|15801.4|15805.7|15801.7|15805|15801|1350
1623219500000|2021-06-09 06:18:20|15805.6|15801.6|15804.8|15800.8|15805.8|15801.8|15804.6|15800.6|2325
1623219510000|2021-06-09 06:18:30|15804.6|15800.6|15804.2|15800.2|15804.6|15800.6|15804.1|15800.1|1275
1623219520000|2021-06-09 06:18:40|15804.1|15800.1|15804.1|15800.1|15804.4|15800.4|15804.1|15800.1|75
1623219530000|2021-06-09 06:18:50|15804.4|15800.4|15804.2|15800.2|15805.4|15801.4|15804.2|15800.2|1725
1623219540000|2021-06-09 06:19:00|15804.3|15800.3|15804|15800|15804.5|15800.5|15803.8|15799.8|750
1623219550000|2021-06-09 06:19:10|15803.9|15799.9|15804.4|15800.4|15804.4|15800.4|15803.8|15799.8|1875
1623219560000|2021-06-09 06:19:20|15804.3|15800.3|15804.7|15800.7|15804.8|15800.8|15804.3|15800.3|300
1623219570000|2021-06-09 06:19:30|15804.6|15800.6|15804.5|15800.5|15805.1|15801.1|15804.2|15800.2|1875
1623219580000|2021-06-09 06:19:40|15804.1|15800.1|15804.1|15800.1|15804.6|15800.6|15804.1|15800.1|1875
1623219590000|2021-06-09 06:19:50|15803.9|15799.9|15801.4|15797.4|15803.9|15799.9|15800.7|15796.7|5850
1623219600000|2021-06-09 06:20:00|15801.1|15797.1|15801.2|15797.2|15801.5|15797.5|15801.1|15797.1|150
1623219610000|2021-06-09 06:20:10|15801.4|15797.4|15802|15798|15802|15798|15801.4|15797.4|450
1623219620000|2021-06-09 06:20:20|15803.6|15799.6|15803.4|15799.4|15804.5|15800.5|15803.3|15799.3|3600
1623219630000|2021-06-09 06:20:30|15802.8|15798.8|15801.1|15797.1|15803.5|15799.5|15801.1|15797.1|2025
1623219640000|2021-06-09 06:20:40|15801.5|15797.5|15801.7|15797.7|15801.7|15797.7|15801.5|15797.5|375
1623219650000|2021-06-09 06:20:50|15801.3|15797.3|15801.4|15797.4|15801.7|15797.7|15801.3|15797.3|1950
1623219660000|2021-06-09 06:21:00|15801.6|15797.6|15801.2|15797.2|15801.6|15797.6|15801.1|15797.1|2325
1623219670000|2021-06-09 06:21:10|15801.1|15797.1|15800.7|15796.7|15801.1|15797.1|15800.6|15796.6|900
1623219680000|2021-06-09 06:21:20|15801|15797|15801.5|15797.5|15801.5|15797.5|15801|15797|525
1623219690000|2021-06-09 06:21:30|15801.4|15797.4|15801.1|15797.1|15801.4|15797.4|15800.8|15796.8|675
1623219700000|2021-06-09 06:21:40|15801.5|15797.5|15801.2|15797.2|15801.8|15797.8|15801.2|15797.2|1275
1623219710000|2021-06-09 06:21:50|15801.6|15797.6|15801.2|15797.2|15801.6|15797.6|15801.1|15797.1|600
1623219720000|2021-06-09 06:22:00|15801|15797|15800.7|15796.7|15801|15797|15800.6|15796.6|1725
1623219730000|2021-06-09 06:22:10|15800.6|15796.6|15799.7|15795.7|15801.1|15797.1|15799.6|15795.6|1800
1623219740000|2021-06-09 06:22:20|15799.6|15795.6|15800.8|15796.8|15800.8|15796.8|15797.9|15793.9|10275
1623219750000|2021-06-09 06:22:30|15799.9|15795.9|15800.3|15796.3|15800.3|15796.3|15799.9|15795.9|1725
1623219760000|2021-06-09 06:22:40|15800.4|15796.4|15799.6|15795.6|15800.4|15796.4|15799.6|15795.6|1050
1623219770000|2021-06-09 06:22:50|15799.7|15795.7|15800.8|15796.8|15801.1|15797.1|15799.7|15795.7|1125
1623219780000|2021-06-09 06:23:00|15800.9|15796.9|15800.5|15796.5|15801.1|15797.1|15800.5|15796.5|525
1623219790000|2021-06-09 06:23:10|15800.6|15796.6|15800.7|15796.7|15800.7|15796.7|15800.5|15796.5|225
1623219800000|2021-06-09 06:23:20|15801.1|15797.1|15800.8|15796.8|15801.1|15797.1|15800.6|15796.6|750
1623219810000|2021-06-09 06:23:30|15800.7|15796.7|15801.4|15797.4|15801.4|15797.4|15800.6|15796.6|600
1623219820000|2021-06-09 06:23:40|15801.5|15797.5|15801.8|15797.8|15801.8|15797.8|15801.5|15797.5|450
1623219830000|2021-06-09 06:23:50|15801.7|15797.7|15801.4|15797.4|15801.7|15797.7|15801.4|15797.4|675
1623219840000|2021-06-09 06:24:00|15801.5|15797.5|15801.7|15797.7|15801.9|15797.9|15801.4|15797.4|675
1623219850000|2021-06-09 06:24:10|15801.6|15797.6|15802.6|15798.6|15802.6|15798.6|15801.6|15797.6|675
1623219860000|2021-06-09 06:24:20|15803.6|15799.6|15803.6|15799.6|15803.8|15799.8|15803.2|15799.2|1650
1623219870000|2021-06-09 06:24:30|15803.9|15799.9|15803.7|15799.7|15804.1|15800.1|15803.7|15799.7|900
1623219880000|2021-06-09 06:24:40|15803.5|15799.5|15802.8|15798.8|15804.8|15800.8|15802.8|15798.8|5400
1623219890000|2021-06-09 06:24:50|15802.7|15798.7|15803.8|15799.8|15804.4|15800.4|15802.7|15798.7|1200
1623219900000|2021-06-09 06:25:00|15804.1|15800.1|15804.7|15800.7|15804.7|15800.7|15803.9|15799.9|750
1623219910000|2021-06-09 06:25:10|15804.4|15800.4|15804.9|15800.9|15804.9|15800.9|15804.4|15800.4|675
1623219920000|2021-06-09 06:25:20|15805.6|15801.6|15805.6|15801.6|15805.7|15801.7|15805.6|15801.6|2400
1623219930000|2021-06-09 06:25:30|15805.1|15801.1|15804.4|15800.4|15805.2|15801.2|15804.4|15800.4|3225
1623219940000|2021-06-09 06:25:40|15804.6|15800.6|15803.8|15799.8|15804.9|15800.9|15803.8|15799.8|825
1623219950000|2021-06-09 06:25:50|15804|15800|15804.2|15800.2|15804.5|15800.5|15803.5|15799.5|1050
1623219960000|2021-06-09 06:26:00|15804.4|15800.4|15804.2|15800.2|15805.1|15801.1|15804.2|15800.2|900
1623219970000|2021-06-09 06:26:10|15804.3|15800.3|15804.1|15800.1|15804.3|15800.3|15804|15800|1050
1623219980000|2021-06-09 06:26:20|15804.2|15800.2|15803.4|15799.4|15804.7|15800.7|15803.4|15799.4|1200
1623219990000|2021-06-09 06:26:30|15803.3|15799.3|15804.5|15800.5|15804.6|15800.6|15803.3|15799.3|1575
1623220000000|2021-06-09 06:26:40|15804.6|15800.6|15806|15802|15806|15802|15804.6|15800.6|900
1623220010000|2021-06-09 06:26:50|15805.4|15801.4|15806|15802|15806|15802|15805|15801|4125
1623220020000|2021-06-09 06:27:00|15806.1|15802.1|15807.5|15803.5|15807.5|15803.5|15806.1|15802.1|4950
1623220030000|2021-06-09 06:27:10|15807.3|15803.3|15807.9|15803.9|15807.9|15803.9|15807.1|15803.1|2400
1623220040000|2021-06-09 06:27:20|15807.4|15803.4|15807.7|15803.7|15808.1|15804.1|15807.3|15803.3|1575
1623220050000|2021-06-09 06:27:30|15807.5|15803.5|15807|15803|15807.5|15803.5|15806.9|15802.9|2550
1623220060000|2021-06-09 06:27:40|15807.1|15803.1|15807.7|15803.7|15807.9|15803.9|15807|15803|1650
1623220070000|2021-06-09 06:27:50|15807.5|15803.5|15807.6|15803.6|15807.7|15803.7|15807.5|15803.5|750
1623220080000|2021-06-09 06:28:00|15807.8|15803.8|15807.5|15803.5|15807.8|15803.8|15806.8|15802.8|3525
1623220090000|2021-06-09 06:28:10|15807.3|15803.3|15807.5|15803.5|15807.5|15803.5|15806.5|15802.5|1050
1623220100000|2021-06-09 06:28:20|15807.6|15803.6|15807.4|15803.4|15807.7|15803.7|15807.3|15803.3|1425
1623220110000|2021-06-09 06:28:30|15807.5|15803.5|15807.6|15803.6|15807.7|15803.7|15807.4|15803.4|1275
1623220120000|2021-06-09 06:28:40|15807.2|15803.2|15807.7|15803.7|15808|15804|15807|15803|1200
1623220130000|2021-06-09 06:28:50|15807.9|15803.9|15807.6|15803.6|15807.9|15803.9|15807.3|15803.3|2100
1623220140000|2021-06-09 06:29:00|15807.5|15803.5|15807.4|15803.4|15807.5|15803.5|15807|15803|2775
1623220150000|2021-06-09 06:29:10|15807.5|15803.5|15807|15803|15807.5|15803.5|15807|15803|75
1623220160000|2021-06-09 06:29:20|15807.1|15803.1|15807.4|15803.4|15807.5|15803.5|15807.1|15803.1|825
1623220170000|2021-06-09 06:29:30|15807.6|15803.6|15807.8|15803.8|15808.7|15804.7|15807.6|15803.6|1500
1623220180000|2021-06-09 06:29:40|15807.6|15803.6|15808.6|15804.6|15808.6|15804.6|15806.9|15802.9|1650
1623220190000|2021-06-09 06:29:50|15808.7|15804.7|15806.7|15802.7|15808.7|15804.7|15806.6|15802.6|1200
1623220200000|2021-06-09 06:30:00|15806.9|15802.9|15807.6|15803.6|15807.7|15803.7|15806.9|15802.9|3975
1623220210000|2021-06-09 06:30:10|15807.8|15803.8|15807.6|15803.6|15807.9|15803.9|15807.6|15803.6|825
1623220220000|2021-06-09 06:30:20|15807.4|15803.4|15806.8|15802.8|15807.5|15803.5|15806.5|15802.5|1575
1623220230000|2021-06-09 06:30:30|15806.7|15802.7|15807.8|15803.8|15807.8|15803.8|15806.7|15802.7|600
1623220240000|2021-06-09 06:30:40|15807.7|15803.7|15807.5|15803.5|15807.7|15803.7|15807|15803|975
1623220250000|2021-06-09 06:30:50|15806.6|15802.6|15806.1|15802.1|15806.6|15802.6|15805.9|15801.9|3000
1623220260000|2021-06-09 06:31:00|15806|15802|15806.6|15802.6|15806.6|15802.6|15805.4|15801.4|1425
1623220270000|2021-06-09 06:31:10|15806.9|15802.9|15806.7|15802.7|15807.8|15803.8|15806.1|15802.1|1575
1623220280000|2021-06-09 06:31:20|15806.8|15802.8|15806.7|15802.7|15807.1|15803.1|15806.7|15802.7|1725
1623220290000|2021-06-09 06:31:30|15806.6|15802.6|15806.9|15802.9|15806.9|15802.9|15806.6|15802.6|0
1623220300000|2021-06-09 06:31:40|15807|15803|15807.4|15803.4|15807.4|15803.4|15807|15803|750
1623220310000|2021-06-09 06:31:50|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|675
1623220320000|2021-06-09 06:32:00|15807|15803|15806.7|15802.7|15807|15803|15806.6|15802.6|1125
1623220330000|2021-06-09 06:32:10|15806.9|15802.9|15806.6|15802.6|15806.9|15802.9|15806.6|15802.6|750
1623220340000|2021-06-09 06:32:20|15806.7|15802.7|15806.4|15802.4|15806.7|15802.7|15806.4|15802.4|150
1623220350000|2021-06-09 06:32:30|15806.5|15802.5|15806.1|15802.1|15806.5|15802.5|15806.1|15802.1|525
1623220360000|2021-06-09 06:32:40|15806.4|15802.4|15806.7|15802.7|15806.8|15802.8|15806.4|15802.4|975
1623220370000|2021-06-09 06:32:50|15806.6|15802.6|15806.1|15802.1|15806.6|15802.6|15806.1|15802.1|750
1623220380000|2021-06-09 06:33:00|15806.8|15802.8|15807.1|15803.1|15807.1|15803.1|15806.8|15802.8|300
1623220390000|2021-06-09 06:33:10|15807|15803|15806.4|15802.4|15807|15803|15806.3|15802.3|1575
1623220400000|2021-06-09 06:33:20|15806.5|15802.5|15806.6|15802.6|15806.6|15802.6|15806.5|15802.5|1050
1623220410000|2021-06-09 06:33:30|15806.8|15802.8|15806.4|15802.4|15806.9|15802.9|15806.4|15802.4|2025
1623220420000|2021-06-09 06:33:40|15806.3|15802.3|15806.4|15802.4|15806.4|15802.4|15806.3|15802.3|300
1623220430000|2021-06-09 06:33:50|15806.3|15802.3|15806.6|15802.6|15806.6|15802.6|15806|15802|1875
1623220440000|2021-06-09 06:34:00|15806.7|15802.7|15806.7|15802.7|15807.2|15803.2|15806.7|15802.7|1650
1623220450000|2021-06-09 06:34:10|15806.6|15802.6|15805.4|15801.4|15806.6|15802.6|15805.4|15801.4|1050
1623220460000|2021-06-09 06:34:20|15805.5|15801.5|15806.5|15802.5|15806.5|15802.5|15805.5|15801.5|1650
1623220470000|2021-06-09 06:34:30|15806.7|15802.7|15807.7|15803.7|15807.7|15803.7|15806.7|15802.7|2100
1623220480000|2021-06-09 06:34:40|15807.5|15803.5|15806.9|15802.9|15807.5|15803.5|15806.9|15802.9|900
1623220490000|2021-06-09 06:34:50|15806.4|15802.4|15806.9|15802.9|15807.1|15803.1|15806.4|15802.4|300
1623220500000|2021-06-09 06:35:00|15806.8|15802.8|15807.1|15803.1|15807.1|15803.1|15806.5|15802.5|450
1623220510000|2021-06-09 06:35:10|15807.2|15803.2|15807.1|15803.1|15807.7|15803.7|15807.1|15803.1|975
1623220520000|2021-06-09 06:35:20|15807.2|15803.2|15806.5|15802.5|15807.2|15803.2|15806.4|15802.4|1125
1623220530000|2021-06-09 06:35:30|15806.6|15802.6|15807.2|15803.2|15807.2|15803.2|15806.5|15802.5|450
1623220540000|2021-06-09 06:35:40|15807.3|15803.3|15807.6|15803.6|15807.6|15803.6|15807.3|15803.3|1200
1623220550000|2021-06-09 06:35:50|15807.3|15803.3|15807.3|15803.3|15807.6|15803.6|15807.1|15803.1|750
1623220560000|2021-06-09 06:36:00|15807.4|15803.4|15807.1|15803.1|15807.4|15803.4|15807.1|15803.1|150
1623220570000|2021-06-09 06:36:10|15807.2|15803.2|15807.3|15803.3|15807.3|15803.3|15806.8|15802.8|150
1623220580000|2021-06-09 06:36:20|15806.7|15802.7|15806.7|15802.7|15806.8|15802.8|15806.7|15802.7|975
1623220590000|2021-06-09 06:36:30|15807|15803|15806.3|15802.3|15807|15803|15806.3|15802.3|2250
1623220600000|2021-06-09 06:36:40|15805.7|15801.7|15805.5|15801.5|15805.7|15801.7|15805.4|15801.4|1725
1623220610000|2021-06-09 06:36:50|15805.9|15801.9|15805.9|15801.9|15806|15802|15805.9|15801.9|375
1623220620000|2021-06-09 06:37:00|15805|15801|15804.9|15800.9|15805|15801|15804.9|15800.9|1050
1623220630000|2021-06-09 06:37:10|15805.3|15801.3|15805.3|15801.3|15805.4|15801.4|15805.3|15801.3|150
1623220640000|2021-06-09 06:37:20|15805.1|15801.1|15804.4|15800.4|15805.1|15801.1|15804.4|15800.4|900
1623220650000|2021-06-09 06:37:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.5|15800.5|1050
1623220660000|2021-06-09 06:37:40|15804.7|15800.7|15804.5|15800.5|15804.7|15800.7|15804.2|15800.2|1200
1623220670000|2021-06-09 06:37:50|15804.4|15800.4|15805.1|15801.1|15805.3|15801.3|15804.4|15800.4|750
1623220680000|2021-06-09 06:38:00|15805.4|15801.4|15805.5|15801.5|15805.7|15801.7|15805.4|15801.4|1575
1623220690000|2021-06-09 06:38:10|15805.6|15801.6|15806.3|15802.3|15806.4|15802.4|15805.6|15801.6|375
1623220700000|2021-06-09 06:38:20|15806.4|15802.4|15806.9|15802.9|15806.9|15802.9|15806.2|15802.2|900
1623220710000|2021-06-09 06:38:30|15806.6|15802.6|15806.2|15802.2|15806.6|15802.6|15806.1|15802.1|600
1623220720000|2021-06-09 06:38:40|15806.5|15802.5|15806.6|15802.6|15806.6|15802.6|15806.4|15802.4|150
1623220730000|2021-06-09 06:38:50|15806.7|15802.7|15806.1|15802.1|15806.8|15802.8|15806.1|15802.1|375
1623220740000|2021-06-09 06:39:00|15806.3|15802.3|15806.3|15802.3|15806.5|15802.5|15806.3|15802.3|300
1623220750000|2021-06-09 06:39:10|15806.4|15802.4|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|1425
1623220760000|2021-06-09 06:39:20|15805.9|15801.9|15806.4|15802.4|15806.5|15802.5|15805.9|15801.9|750
1623220770000|2021-06-09 06:39:30|15806.5|15802.5|15807.1|15803.1|15807.1|15803.1|15806.5|15802.5|675
1623220780000|2021-06-09 06:39:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|150
1623220790000|2021-06-09 06:39:50|15807.4|15803.4|15808.5|15804.5|15808.5|15804.5|15807.4|15803.4|5100
1623220800000|2021-06-09 06:40:00|15808.2|15804.2|15807.8|15803.8|15808.2|15804.2|15807.7|15803.7|2325
1623220810000|2021-06-09 06:40:10|15807|15803|15808.2|15804.2|15808.2|15804.2|15807|15803|1200
1623220820000|2021-06-09 06:40:20|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15807.9|15803.9|600
1623220830000|2021-06-09 06:40:30|15808.5|15804.5|15808.7|15804.7|15808.7|15804.7|15808.4|15804.4|675
1623220840000|2021-06-09 06:40:40|15808.6|15804.6|15808.3|15804.3|15808.7|15804.7|15808.1|15804.1|600
1623220850000|2021-06-09 06:40:50|15807.9|15803.9|15807.6|15803.6|15807.9|15803.9|15807.6|15803.6|375
1623220860000|2021-06-09 06:41:00|15807.5|15803.5|15807.6|15803.6|15807.6|15803.6|15806.8|15802.8|1125
1623220870000|2021-06-09 06:41:10|15807.4|15803.4|15807.6|15803.6|15807.6|15803.6|15807|15803|450
1623220880000|2021-06-09 06:41:20|15808|15804|15808.6|15804.6|15808.7|15804.7|15808|15804|900
1623220890000|2021-06-09 06:41:30|15808.7|15804.7|15807.8|15803.8|15808.7|15804.7|15807.8|15803.8|1050
1623220900000|2021-06-09 06:41:40|15807.7|15803.7|15807.6|15803.6|15807.7|15803.7|15807.5|15803.5|150
1623220910000|2021-06-09 06:41:50|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|675
1623220920000|2021-06-09 06:42:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|525
1623220930000|2021-06-09 06:42:10|15807.9|15803.9|15808.7|15804.7|15808.7|15804.7|15807.9|15803.9|225
1623220940000|2021-06-09 06:42:20|15808.8|15804.8|15810.7|15806.7|15810.7|15806.7|15808.8|15804.8|3600
1623220950000|2021-06-09 06:42:30|15810.9|15806.9|15811.9|15807.9|15813.6|15809.6|15810.9|15806.9|12075
1623220960000|2021-06-09 06:42:40|15812.3|15808.3|15811.7|15807.7|15812.6|15808.6|15811.7|15807.7|975
1623220970000|2021-06-09 06:42:50|15811.6|15807.6|15811.4|15807.4|15812.4|15808.4|15810.9|15806.9|2775
1623220980000|2021-06-09 06:43:00|15811.5|15807.5|15811.7|15807.7|15811.7|15807.7|15811.5|15807.5|450
1623220990000|2021-06-09 06:43:10|15811.5|15807.5|15811.8|15807.8|15811.8|15807.8|15811.5|15807.5|450
1623221000000|2021-06-09 06:43:20|15812|15808|15812.1|15808.1|15812.4|15808.4|15812|15808|1350
1623221010000|2021-06-09 06:43:30|15812.4|15808.4|15812.2|15808.2|15812.4|15808.4|15811.8|15807.8|3075
1623221020000|2021-06-09 06:43:40|15812.3|15808.3|15812.6|15808.6|15812.7|15808.7|15812.3|15808.3|600
1623221030000|2021-06-09 06:43:50|15813|15809|15812.9|15808.9|15813.6|15809.6|15812.7|15808.7|1200
1623221040000|2021-06-09 06:44:00|15812.6|15808.6|15812.8|15808.8|15812.9|15808.9|15812.6|15808.6|1650
1623221050000|2021-06-09 06:44:10|15813.8|15809.8|15813.7|15809.7|15814.2|15810.2|15813.6|15809.6|2700
1623221060000|2021-06-09 06:44:20|15813.9|15809.9|15813.9|15809.9|15814.5|15810.5|15813.1|15809.1|1575
1623221070000|2021-06-09 06:44:30|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|15813.4|15809.4|375
1623221080000|2021-06-09 06:44:40|15811.8|15807.8|15810.7|15806.7|15811.8|15807.8|15810.7|15806.7|4050
1623221090000|2021-06-09 06:44:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|675
1623221100000|2021-06-09 06:45:00|||||||||300
1623221110000|2021-06-09 06:45:10|15810.7|15806.7|15809.5|15805.5|15810.7|15806.7|15809.5|15805.5|825
1623221120000|2021-06-09 06:45:20|15809.4|15805.4|15809.5|15805.5|15809.6|15805.6|15809.4|15805.4|525
1623221130000|2021-06-09 06:45:30|15809.6|15805.6|15810|15806|15810|15806|15809.4|15805.4|1050
1623221140000|2021-06-09 06:45:40|15810.1|15806.1|15810.4|15806.4|15810.4|15806.4|15810|15806|525
1623221150000|2021-06-09 06:45:50|15810.2|15806.2|15809.7|15805.7|15810.2|15806.2|15809.7|15805.7|600
1623221160000|2021-06-09 06:46:00|15809.5|15805.5|15809|15805|15809.5|15805.5|15809|15805|300
1623221170000|2021-06-09 06:46:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.4|15805.4|525
1623221180000|2021-06-09 06:46:20|15809.8|15805.8|15810|15806|15810|15806|15809.8|15805.8|225
1623221190000|2021-06-09 06:46:30|15809.6|15805.6|15809.7|15805.7|15809.9|15805.9|15809.6|15805.6|825
1623221200000|2021-06-09 06:46:40|15809.9|15805.9|15809.7|15805.7|15809.9|15805.9|15809.6|15805.6|1200
1623221210000|2021-06-09 06:46:50|15809.4|15805.4|15809.6|15805.6|15809.6|15805.6|15809.4|15805.4|150
1623221220000|2021-06-09 06:47:00|15809.7|15805.7|15810.5|15806.5|15810.7|15806.7|15809.7|15805.7|525
1623221230000|2021-06-09 06:47:10|15810.7|15806.7|15810.2|15806.2|15810.7|15806.7|15809.8|15805.8|375
1623221240000|2021-06-09 06:47:20|15810.6|15806.6|15809.5|15805.5|15810.6|15806.6|15809.5|15805.5|450
1623221250000|2021-06-09 06:47:30|15810.1|15806.1|15809.9|15805.9|15810.1|15806.1|15809.9|15805.9|150
1623221260000|2021-06-09 06:47:40|15810|15806|15810.3|15806.3|15810.4|15806.4|15809.9|15805.9|375
1623221270000|2021-06-09 06:47:50|15810.2|15806.2|15810.5|15806.5|15810.6|15806.6|15809.6|15805.6|150
1623221280000|2021-06-09 06:48:00|15810.1|15806.1|15810|15806|15810.1|15806.1|15809.6|15805.6|600
1623221290000|2021-06-09 06:48:10|15810.4|15806.4|15810.6|15806.6|15810.6|15806.6|15809.7|15805.7|750
1623221300000|2021-06-09 06:48:20|15810.5|15806.5|15812.2|15808.2|15812.2|15808.2|15810.5|15806.5|1200
1623221310000|2021-06-09 06:48:30|15813.2|15809.2|15817.2|15813.2|15817.2|15813.2|15813.2|15809.2|21375
1623221320000|2021-06-09 06:48:40|15817.7|15813.7|15817.2|15813.2|15819.2|15815.2|15817.2|15813.2|24750
1623221330000|2021-06-09 06:48:50|15818.4|15814.4|15816.7|15812.7|15818.4|15814.4|15816.1|15812.1|1425
1623221340000|2021-06-09 06:49:00|15816.9|15812.9|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|1050
1623221350000|2021-06-09 06:49:10|15816.3|15812.3|15817.3|15813.3|15817.3|15813.3|15816.3|15812.3|1500
1623221360000|2021-06-09 06:49:20|15817.6|15813.6|15820.9|15816.9|15820.9|15816.9|15817.6|15813.6|2850
1623221370000|2021-06-09 06:49:30|15820.4|15816.4|15819.6|15815.6|15820.7|15816.7|15819.2|15815.2|5250
1623221380000|2021-06-09 06:49:40|15818.9|15814.9|15818.9|15814.9|15819.2|15815.2|15818.1|15814.1|1875
1623221390000|2021-06-09 06:49:50|15818.8|15814.8|15818.4|15814.4|15818.8|15814.8|15818.3|15814.3|3075
1623221400000|2021-06-09 06:50:00|15818.5|15814.5|15817.2|15813.2|15818.5|15814.5|15817.2|15813.2|4500
1623221410000|2021-06-09 06:50:10|15817.3|15813.3|15817.5|15813.5|15817.5|15813.5|15816.1|15812.1|2100
1623221420000|2021-06-09 06:50:20|15817.3|15813.3|15818.7|15814.7|15818.7|15814.7|15817.3|15813.3|900
1623221430000|2021-06-09 06:50:30|15818.8|15814.8|15819.5|15815.5|15819.6|15815.6|15818.7|15814.7|1725
1623221440000|2021-06-09 06:50:40|15819.3|15815.3|15818|15814|15819.3|15815.3|15818|15814|1725
1623221450000|2021-06-09 06:50:50|15818.6|15814.6|15818.7|15814.7|15818.9|15814.9|15818.6|15814.6|900
1623221460000|2021-06-09 06:51:00|15819|15815|15818.7|15814.7|15819.1|15815.1|15818.6|15814.6|1725
1623221470000|2021-06-09 06:51:10|15818.6|15814.6|15818.5|15814.5|15818.6|15814.6|15818.5|15814.5|1050
1623221480000|2021-06-09 06:51:20|15818.6|15814.6|15818.1|15814.1|15818.6|15814.6|15818.1|15814.1|975
1623221490000|2021-06-09 06:51:30|15818|15814|15818.1|15814.1|15818.1|15814.1|15817|15813|2100
1623221500000|2021-06-09 06:51:40|||||||||300
1623221510000|2021-06-09 06:51:50|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|750
1623221520000|2021-06-09 06:52:00|15818.4|15814.4|15818.1|15814.1|15818.6|15814.6|15818.1|15814.1|975
1623221530000|2021-06-09 06:52:10|||||||||1125
1623221540000|2021-06-09 06:52:20|15817.9|15813.9|15816.6|15812.6|15817.9|15813.9|15816.6|15812.6|2250
1623221550000|2021-06-09 06:52:30|15816.7|15812.7|15816.2|15812.2|15816.7|15812.7|15816.2|15812.2|975
1623221560000|2021-06-09 06:52:40|15816.3|15812.3|15817.8|15813.8|15817.8|15813.8|15816.1|15812.1|4575
1623221570000|2021-06-09 06:52:50|15817.9|15813.9|15817.8|15813.8|15818.1|15814.1|15817.8|15813.8|1200
1623221580000|2021-06-09 06:53:00|15817.7|15813.7|15816.9|15812.9|15817.8|15813.8|15816.9|15812.9|900
1623221590000|2021-06-09 06:53:10|15816.7|15812.7|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|2025
1623221600000|2021-06-09 06:53:20|15817.4|15813.4|15816.8|15812.8|15817.4|15813.4|15816.8|15812.8|1125
1623221610000|2021-06-09 06:53:30|15816.7|15812.7|15816.6|15812.6|15816.7|15812.7|15816.5|15812.5|1050
1623221620000|2021-06-09 06:53:40|15816.7|15812.7|15816.1|15812.1|15816.7|15812.7|15816.1|15812.1|1050
1623221630000|2021-06-09 06:53:50|15816|15812|15816.9|15812.9|15816.9|15812.9|15816|15812|675
1623221640000|2021-06-09 06:54:00|15817|15813|15817|15813|15817|15813|15817|15813|1425
1623221650000|2021-06-09 06:54:10|15817.3|15813.3|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|900
1623221660000|2021-06-09 06:54:20|15816.4|15812.4|15815.7|15811.7|15816.4|15812.4|15815.7|15811.7|450
1623221670000|2021-06-09 06:54:30|15815.9|15811.9|15816.3|15812.3|15816.4|15812.4|15815.9|15811.9|375
1623221680000|2021-06-09 06:54:40|15816.2|15812.2|15815.4|15811.4|15816.2|15812.2|15815.3|15811.3|1050
1623221690000|2021-06-09 06:54:50|15815.6|15811.6|15814.7|15810.7|15815.7|15811.7|15814.4|15810.4|900
1623221700000|2021-06-09 06:55:00|15814.8|15810.8|15814.3|15810.3|15814.9|15810.9|15814.3|15810.3|1125
1623221710000|2021-06-09 06:55:10|15814.5|15810.5|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|600
1623221720000|2021-06-09 06:55:20|15814.6|15810.6|15814.6|15810.6|15814.7|15810.7|15814.6|15810.6|150
1623221730000|2021-06-09 06:55:30|15814.5|15810.5|15814.3|15810.3|15814.6|15810.6|15813.5|15809.5|825
1623221740000|2021-06-09 06:55:40|15814.2|15810.2|15813.4|15809.4|15814.2|15810.2|15813.4|15809.4|825
1623221750000|2021-06-09 06:55:50|15813.6|15809.6|15814|15810|15814|15810|15813.6|15809.6|375
1623221760000|2021-06-09 06:56:00|15814.1|15810.1|15814.7|15810.7|15814.7|15810.7|15813.8|15809.8|2550
1623221770000|2021-06-09 06:56:10|15814.6|15810.6|15815.1|15811.1|15815.1|15811.1|15814.5|15810.5|675
1623221780000|2021-06-09 06:56:20|15815.2|15811.2|15815.4|15811.4|15815.4|15811.4|15815.2|15811.2|600
1623221790000|2021-06-09 06:56:30|15815.5|15811.5|15815.2|15811.2|15815.5|15811.5|15815.2|15811.2|675
1623221800000|2021-06-09 06:56:40|15815.3|15811.3|15816.6|15812.6|15816.6|15812.6|15815.3|15811.3|1200
1623221810000|2021-06-09 06:56:50|15815.2|15811.2|15814.6|15810.6|15815.6|15811.6|15814.6|15810.6|825
1623221820000|2021-06-09 06:57:00|15814.4|15810.4|15813.3|15809.3|15814.4|15810.4|15813.3|15809.3|750
1623221830000|2021-06-09 06:57:10|15813.4|15809.4|15814.9|15810.9|15814.9|15810.9|15813.4|15809.4|750
1623221840000|2021-06-09 06:57:20|15815.5|15811.5|15815.2|15811.2|15815.5|15811.5|15814.8|15810.8|300
1623221850000|2021-06-09 06:57:30|15815.4|15811.4|15815.1|15811.1|15815.4|15811.4|15815.1|15811.1|225
1623221860000|2021-06-09 06:57:40|15814.8|15810.8|15814.7|15810.7|15815|15811|15814.7|15810.7|750
1623221870000|2021-06-09 06:57:50|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|150
1623221880000|2021-06-09 06:58:00|15814.3|15810.3|15814.7|15810.7|15814.7|15810.7|15814.3|15810.3|225
1623221890000|2021-06-09 06:58:10|15814.3|15810.3|15814|15810|15814.7|15810.7|15814|15810|450
1623221900000|2021-06-09 06:58:20|15813.9|15809.9|15813.9|15809.9|15814.2|15810.2|15813.9|15809.9|450
1623221910000|2021-06-09 06:58:30|15814|15810|15813.4|15809.4|15814|15810|15813.4|15809.4|750
1623221920000|2021-06-09 06:58:40|15813.5|15809.5|15813.4|15809.4|15813.5|15809.5|15813.4|15809.4|600
1623221930000|2021-06-09 06:58:50|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|15813.4|15809.4|75
1623221940000|2021-06-09 06:59:00|15814.6|15810.6|15814.4|15810.4|15814.6|15810.6|15814.4|15810.4|825
1623221950000|2021-06-09 06:59:10|15814.2|15810.2|15814.1|15810.1|15814.5|15810.5|15814|15810|300
1623221960000|2021-06-09 06:59:20|15813.5|15809.5|15813.4|15809.4|15813.5|15809.5|15813.4|15809.4|150
1623221970000|2021-06-09 06:59:30|15813.3|15809.3|15813.4|15809.4|15813.4|15809.4|15813.3|15809.3|900
1623221980000|2021-06-09 06:59:40|15813.3|15809.3|15813.8|15809.8|15814|15810|15813.3|15809.3|750
1623221990000|2021-06-09 06:59:50|15812.7|15808.7|15812.7|15808.7|15812.9|15808.9|15812.7|15808.7|525
1623222000000|2021-06-09 07:00:00|15813.6|15809.6|15813.7|15809.7|15814|15810|15813.6|15809.6|1275
1623222010000|2021-06-09 07:00:10|15813.9|15809.9|15813.2|15809.2|15813.9|15809.9|15813.1|15809.1|525
1623222020000|2021-06-09 07:00:20|15813.1|15809.1|15813.6|15809.6|15813.6|15809.6|15812.2|15808.2|3525
1623222030000|2021-06-09 07:00:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|375
1623222040000|2021-06-09 07:00:40|15813.6|15809.6|15813.8|15809.8|15814.1|15810.1|15813|15809|900
1623222050000|2021-06-09 07:00:50|15814.2|15810.2|15815.1|15811.1|15815.1|15811.1|15814.2|15810.2|225
1623222060000|2021-06-09 07:01:00|15815.2|15811.2|15815.1|15811.1|15815.2|15811.2|15815.1|15811.1|525
1623222070000|2021-06-09 07:01:10|15815.2|15811.2|15815.4|15811.4|15815.4|15811.4|15814.8|15810.8|675
1623222080000|2021-06-09 07:01:20|15815.5|15811.5|15815.3|15811.3|15815.8|15811.8|15815.3|15811.3|300
1623222090000|2021-06-09 07:01:30|||||||||150
1623222100000|2021-06-09 07:01:40|15815.6|15811.6|15815.7|15811.7|15816.1|15812.1|15815.6|15811.6|450
1623222110000|2021-06-09 07:01:50|15815.8|15811.8|15815.8|15811.8|15816.2|15812.2|15815.8|15811.8|225
1623222120000|2021-06-09 07:02:00|15814.8|15810.8|15815.1|15811.1|15815.6|15811.6|15814.8|15810.8|600
1623222130000|2021-06-09 07:02:10|15814.8|15810.8|15815.4|15811.4|15815.4|15811.4|15814.4|15810.4|225
1623222140000|2021-06-09 07:02:20|15815.6|15811.6|15815.3|15811.3|15815.6|15811.6|15815.3|15811.3|150
1623222150000|2021-06-09 07:02:30|15814.8|15810.8|15814.5|15810.5|15814.8|15810.8|15814.5|15810.5|600
1623222160000|2021-06-09 07:02:40|15813.6|15809.6|15813.4|15809.4|15813.6|15809.6|15813|15809|2775
1623222170000|2021-06-09 07:02:50|15813.3|15809.3|15813.7|15809.7|15813.7|15809.7|15813.3|15809.3|225
1623222180000|2021-06-09 07:03:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.6|15808.6|975
1623222190000|2021-06-09 07:03:10|15813.1|15809.1|15813.7|15809.7|15813.7|15809.7|15813.1|15809.1|525
1623222200000|2021-06-09 07:03:20|15815.2|15811.2|15815.3|15811.3|15815.3|15811.3|15815.2|15811.2|2475
1623222210000|2021-06-09 07:03:30|15815.1|15811.1|15815.7|15811.7|15815.8|15811.8|15815.1|15811.1|600
1623222220000|2021-06-09 07:03:40|15815.2|15811.2|15814.5|15810.5|15815.2|15811.2|15814.4|15810.4|375
1623222230000|2021-06-09 07:03:50|15814.8|15810.8|15814.4|15810.4|15815|15811|15814.2|15810.2|1650
1623222240000|2021-06-09 07:04:00|15814.1|15810.1|15813.5|15809.5|15814.1|15810.1|15813|15809|825
1623222250000|2021-06-09 07:04:10|15814.2|15810.2|15813.5|15809.5|15814.2|15810.2|15813.5|15809.5|600
1623222260000|2021-06-09 07:04:20|15812.9|15808.9|15810.9|15806.9|15812.9|15808.9|15810.9|15806.9|6075
1623222270000|2021-06-09 07:04:30|15809.3|15805.3|15810.4|15806.4|15810.4|15806.4|15809|15805|15150
1623222280000|2021-06-09 07:04:40|15810.3|15806.3|15808.9|15804.9|15810.3|15806.3|15808.9|15804.9|900
1623222290000|2021-06-09 07:04:50|15808.6|15804.6|15806|15802|15808.6|15804.6|15805.8|15801.8|2325
1623222300000|2021-06-09 07:05:00|15805.8|15801.8|15806.5|15802.5|15807.5|15803.5|15805.8|15801.8|5175
1623222310000|2021-06-09 07:05:10|15806.8|15802.8|15808.1|15804.1|15808.3|15804.3|15806.5|15802.5|2850
1623222320000|2021-06-09 07:05:20|15808.2|15804.2|15806.8|15802.8|15808.2|15804.2|15806.8|15802.8|975
1623222330000|2021-06-09 07:05:30|15806.5|15802.5|15806.5|15802.5|15806.6|15802.6|15806|15802|750
1623222340000|2021-06-09 07:05:40|15806|15802|15805.9|15801.9|15806.3|15802.3|15804.9|15800.9|2400
1623222350000|2021-06-09 07:05:50|15805.7|15801.7|15805.3|15801.3|15806.5|15802.5|15805.3|15801.3|2250
1623222360000|2021-06-09 07:06:00|15805.2|15801.2|15804|15800|15805.7|15801.7|15803.6|15799.6|14550
1623222370000|2021-06-09 07:06:10|15804.2|15800.2|15804.9|15800.9|15805.4|15801.4|15804.2|15800.2|3225
1623222380000|2021-06-09 07:06:20|15805.4|15801.4|15805.1|15801.1|15805.4|15801.4|15805.1|15801.1|2025
1623222390000|2021-06-09 07:06:30|15805|15801|15806.4|15802.4|15806.4|15802.4|15805|15801|750
1623222400000|2021-06-09 07:06:40|15805.9|15801.9|15807.2|15803.2|15807.2|15803.2|15805.9|15801.9|975
1623222410000|2021-06-09 07:06:50|15807.3|15803.3|15807.1|15803.1|15807.3|15803.3|15807.1|15803.1|150
1623222420000|2021-06-09 07:07:00|15806.9|15802.9|15806.5|15802.5|15806.9|15802.9|15806.5|15802.5|225
1623222430000|2021-06-09 07:07:10|15806.4|15802.4|15805|15801|15806.4|15802.4|15805|15801|1425
1623222440000|2021-06-09 07:07:20|15806.3|15802.3|15805.2|15801.2|15806.6|15802.6|15805.2|15801.2|225
1623222450000|2021-06-09 07:07:30|15804.9|15800.9|15806.1|15802.1|15806.1|15802.1|15804.9|15800.9|750
1623222460000|2021-06-09 07:07:40|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15804.6|15800.6|525
1623222470000|2021-06-09 07:07:50|15805.8|15801.8|15806|15802|15806.8|15802.8|15805.7|15801.7|975
1623222480000|2021-06-09 07:08:00|15806.1|15802.1|15807.5|15803.5|15807.5|15803.5|15806.1|15802.1|450
1623222490000|2021-06-09 07:08:10|15807.6|15803.6|15806.1|15802.1|15807.6|15803.6|15806.1|15802.1|750
1623222500000|2021-06-09 07:08:20|15804.9|15800.9|15805.7|15801.7|15805.9|15801.9|15804.9|15800.9|600
1623222510000|2021-06-09 07:08:30|15805.6|15801.6|15806|15802|15806|15802|15805.6|15801.6|150
1623222520000|2021-06-09 07:08:40|15805.6|15801.6|15806|15802|15806|15802|15804.7|15800.7|375
1623222530000|2021-06-09 07:08:50|15805.9|15801.9|15806.2|15802.2|15806.2|15802.2|15805.9|15801.9|225
1623222540000|2021-06-09 07:09:00|15806.5|15802.5|15806.7|15802.7|15806.8|15802.8|15806.3|15802.3|525
1623222550000|2021-06-09 07:09:10|||||||||225
1623222560000|2021-06-09 07:09:20|15806.5|15802.5|15807|15803|15807|15803|15805.9|15801.9|225
1623222570000|2021-06-09 07:09:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|525
1623222580000|2021-06-09 07:09:40|15807.6|15803.6|15808.7|15804.7|15809.9|15805.9|15807.4|15803.4|2400
1623222590000|2021-06-09 07:09:50|15810.4|15806.4|15808.6|15804.6|15810.4|15806.4|15807.6|15803.6|2025
1623222600000|2021-06-09 07:10:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.1|15804.1|375
1623222610000|2021-06-09 07:10:10|15809|15805|15807.4|15803.4|15809|15805|15807.4|15803.4|450
1623222620000|2021-06-09 07:10:20|15807|15803|15806.5|15802.5|15807.1|15803.1|15806.5|15802.5|1050
1623222630000|2021-06-09 07:10:30|15806.9|15802.9|15806.6|15802.6|15807|15803|15806.1|15802.1|2775
1623222640000|2021-06-09 07:10:40|15806.5|15802.5|15805.6|15801.6|15806.6|15802.6|15805.6|15801.6|75
1623222650000|2021-06-09 07:10:50|15806.4|15802.4|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|225
1623222660000|2021-06-09 07:11:00|15806.6|15802.6|15805.6|15801.6|15806.6|15802.6|15805.5|15801.5|450
1623222670000|2021-06-09 07:11:10|15805.7|15801.7|15806.3|15802.3|15806.3|15802.3|15805.7|15801.7|450
1623222680000|2021-06-09 07:11:20|15806.2|15802.2|15806.3|15802.3|15806.5|15802.5|15806.2|15802.2|1050
1623222690000|2021-06-09 07:11:30|15806.2|15802.2|15807.1|15803.1|15807.1|15803.1|15806.1|15802.1|675
1623222700000|2021-06-09 07:11:40|15807.2|15803.2|15809|15805|15809.8|15805.8|15807.2|15803.2|2775
1623222710000|2021-06-09 07:11:50|15808.9|15804.9|15811.2|15807.2|15811.2|15807.2|15808.9|15804.9|900
1623222720000|2021-06-09 07:12:00|15810.9|15806.9|15811.1|15807.1|15811.2|15807.2|15809.9|15805.9|975
1623222730000|2021-06-09 07:12:10|15810.7|15806.7|15811|15807|15811|15807|15810.4|15806.4|675
1623222740000|2021-06-09 07:12:20|15811.2|15807.2|15811.2|15807.2|15812|15808|15810.6|15806.6|825
1623222750000|2021-06-09 07:12:30|15810.9|15806.9|15808.8|15804.8|15810.9|15806.9|15808.8|15804.8|3075
1623222760000|2021-06-09 07:12:40|15809|15805|15809.7|15805.7|15810.1|15806.1|15809|15805|600
1623222770000|2021-06-09 07:12:50|15808.9|15804.9|15807.9|15803.9|15808.9|15804.9|15807.7|15803.7|1575
1623222780000|2021-06-09 07:13:00|15807.6|15803.6|15807.2|15803.2|15807.6|15803.6|15807.2|15803.2|225
1623222790000|2021-06-09 07:13:10|15806.2|15802.2|15806.6|15802.6|15807.1|15803.1|15806.1|15802.1|1050
1623222800000|2021-06-09 07:13:20|15806.5|15802.5|15806.3|15802.3|15806.6|15802.6|15806.3|15802.3|900
1623222810000|2021-06-09 07:13:30|15806.5|15802.5|15805.9|15801.9|15806.9|15802.9|15805.9|15801.9|825
1623222820000|2021-06-09 07:13:40|15806.9|15802.9|15806.1|15802.1|15806.9|15802.9|15806.1|15802.1|450
1623222830000|2021-06-09 07:13:50|15806.2|15802.2|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|975
1623222840000|2021-06-09 07:14:00|15805.1|15801.1|15806.8|15802.8|15806.8|15802.8|15805.1|15801.1|750
1623222850000|2021-06-09 07:14:10|15806.6|15802.6|15806.4|15802.4|15806.9|15802.9|15804.9|15800.9|1575
1623222860000|2021-06-09 07:14:20|15806.6|15802.6|15806.4|15802.4|15806.8|15802.8|15806.4|15802.4|225
1623222870000|2021-06-09 07:14:30|15806.2|15802.2|15806.4|15802.4|15806.4|15802.4|15806.2|15802.2|0
1623222880000|2021-06-09 07:14:40|15806.3|15802.3|15805.5|15801.5|15806.3|15802.3|15805.5|15801.5|225
1623222890000|2021-06-09 07:14:50|15807.1|15803.1|15806.8|15802.8|15807.5|15803.5|15806.8|15802.8|525
1623222900000|2021-06-09 07:15:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|375
1623222910000|2021-06-09 07:15:10|15806.1|15802.1|15806.7|15802.7|15806.7|15802.7|15806|15802|975
1623222920000|2021-06-09 07:15:20|15806.6|15802.6|15806.2|15802.2|15806.6|15802.6|15806.2|15802.2|375
1623222930000|2021-06-09 07:15:30|15806.1|15802.1|15807.2|15803.2|15807.2|15803.2|15805.3|15801.3|1200
1623222940000|2021-06-09 07:15:40|15807.1|15803.1|15807.1|15803.1|15807.3|15803.3|15807.1|15803.1|375
1623222950000|2021-06-09 07:15:50|15807|15803|15807.1|15803.1|15807.1|15803.1|15807|15803|300
1623222960000|2021-06-09 07:16:00|15806.4|15802.4|15807|15803|15807|15803|15806.2|15802.2|1200
1623222970000|2021-06-09 07:16:10|15807.4|15803.4|15808|15804|15808|15804|15807.4|15803.4|1050
1623222980000|2021-06-09 07:16:20|15808.1|15804.1|15809|15805|15810|15806|15808.1|15804.1|1050
1623222990000|2021-06-09 07:16:30|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15808|15804|225
1623223000000|2021-06-09 07:16:40|15809|15805|15807.6|15803.6|15809.1|15805.1|15807.6|15803.6|1350
1623223010000|2021-06-09 07:16:50|15808.6|15804.6|15808.2|15804.2|15809.3|15805.3|15808.2|15804.2|600
1623223020000|2021-06-09 07:17:00|15808|15804|15807.5|15803.5|15808|15804|15807.1|15803.1|1050
1623223030000|2021-06-09 07:17:10|15807.6|15803.6|15807.7|15803.7|15808|15804|15807.6|15803.6|150
1623223040000|2021-06-09 07:17:20|15807.5|15803.5|15807.3|15803.3|15807.7|15803.7|15806.5|15802.5|375
1623223050000|2021-06-09 07:17:30|15807.6|15803.6|15807.2|15803.2|15807.6|15803.6|15807.2|15803.2|300
1623223060000|2021-06-09 07:17:40|||||||||225
1623223070000|2021-06-09 07:17:50|15807.5|15803.5|15807.4|15803.4|15807.5|15803.5|15807.4|15803.4|300
1623223080000|2021-06-09 07:18:00|15807.3|15803.3|15807.4|15803.4|15807.4|15803.4|15807.1|15803.1|450
1623223090000|2021-06-09 07:18:10|15807|15803|15807.1|15803.1|15807.1|15803.1|15807|15803|300
1623223100000|2021-06-09 07:18:20|15806.7|15802.7|15807.1|15803.1|15807.6|15803.6|15806.7|15802.7|450
1623223110000|2021-06-09 07:18:30|15806.9|15802.9|15807|15803|15807.1|15803.1|15806.9|15802.9|600
1623223120000|2021-06-09 07:18:40|15807.1|15803.1|15807.1|15803.1|15807.2|15803.2|15807.1|15803.1|525
1623223130000|2021-06-09 07:18:50|15806.5|15802.5|15806.8|15802.8|15806.8|15802.8|15806.5|15802.5|525
1623223140000|2021-06-09 07:19:00|15806.6|15802.6|15806.7|15802.7|15806.7|15802.7|15806.6|15802.6|150
1623223150000|2021-06-09 07:19:10|15806.1|15802.1|15807.5|15803.5|15807.5|15803.5|15805.8|15801.8|825
1623223160000|2021-06-09 07:19:20|15807.6|15803.6|15805.8|15801.8|15807.6|15803.6|15805.8|15801.8|1200
1623223170000|2021-06-09 07:19:30|15807.2|15803.2|15806.9|15802.9|15807.3|15803.3|15806.9|15802.9|600
1623223180000|2021-06-09 07:19:40|15807.9|15803.9|15807.3|15803.3|15807.9|15803.9|15806.4|15802.4|900
1623223190000|2021-06-09 07:19:50|15807.4|15803.4|15807.9|15803.9|15808.1|15804.1|15807.4|15803.4|75
1623223200000|2021-06-09 07:20:00|15808|15804|15807.5|15803.5|15808.2|15804.2|15807.5|15803.5|375
1623223210000|2021-06-09 07:20:10|15807.3|15803.3|15807.2|15803.2|15807.3|15803.3|15807.2|15803.2|0
1623223220000|2021-06-09 07:20:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|300
1623223230000|2021-06-09 07:20:30|15807.1|15803.1|15807|15803|15807.1|15803.1|15807|15803|75
1623223240000|2021-06-09 07:20:40|15806.8|15802.8|15806.5|15802.5|15806.8|15802.8|15806.4|15802.4|300
1623223250000|2021-06-09 07:20:50|15806.4|15802.4|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|225
1623223260000|2021-06-09 07:21:00|15805|15801|15804.9|15800.9|15805.1|15801.1|15804.9|15800.9|900
1623223270000|2021-06-09 07:21:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|150
1623223280000|2021-06-09 07:21:20|15804.6|15800.6|15803.7|15799.7|15804.7|15800.7|15803.6|15799.6|3450
1623223290000|2021-06-09 07:21:30|15803.1|15799.1|15803.5|15799.5|15803.7|15799.7|15803.1|15799.1|1950
1623223300000|2021-06-09 07:21:40|15803.6|15799.6|15804.4|15800.4|15804.5|15800.5|15803.6|15799.6|2100
1623223310000|2021-06-09 07:21:50|15804.8|15800.8|15805.4|15801.4|15805.4|15801.4|15804.4|15800.4|1875
1623223320000|2021-06-09 07:22:00|15805.3|15801.3|15805|15801|15805.3|15801.3|15805|15801|75
1623223330000|2021-06-09 07:22:10|15805.4|15801.4|15804.2|15800.2|15805.4|15801.4|15804.2|15800.2|450
1623223340000|2021-06-09 07:22:20|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15802.8|15798.8|1950
1623223350000|2021-06-09 07:22:30|15803.2|15799.2|15801.9|15797.9|15803.2|15799.2|15801.5|15797.5|6750
1623223360000|2021-06-09 07:22:40|15802|15798|15801.6|15797.6|15802|15798|15801.6|15797.6|1125
1623223370000|2021-06-09 07:22:50|15801.5|15797.5|15798|15794|15801.7|15797.7|15798|15794|11025
1623223380000|2021-06-09 07:23:00|15800.9|15796.9|15800.7|15796.7|15801.8|15797.8|15800.7|15796.7|2325
1623223390000|2021-06-09 07:23:10|15799.9|15795.9|15799.5|15795.5|15799.9|15795.9|15797.8|15793.8|2775
1623223400000|2021-06-09 07:23:20|15799.7|15795.7|15799.5|15795.5|15800.5|15796.5|15799.5|15795.5|7950
1623223410000|2021-06-09 07:23:30|15799.1|15795.1|15800.5|15796.5|15800.5|15796.5|15798.6|15794.6|2775
1623223420000|2021-06-09 07:23:40|15800.8|15796.8|15802.1|15798.1|15802.1|15798.1|15800.8|15796.8|1125
1623223430000|2021-06-09 07:23:50|15801.7|15797.7|15800.9|15796.9|15801.7|15797.7|15800.7|15796.7|750
1623223440000|2021-06-09 07:24:00|15800.5|15796.5|15800.3|15796.3|15800.5|15796.5|15799.7|15795.7|375
1623223450000|2021-06-09 07:24:10|15800.1|15796.1|15800.3|15796.3|15800.3|15796.3|15799|15795|2250
1623223460000|2021-06-09 07:24:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15799.5|15795.5|1725
1623223470000|2021-06-09 07:24:30|15800.7|15796.7|15800.5|15796.5|15800.9|15796.9|15800.5|15796.5|1275
1623223480000|2021-06-09 07:24:40|15800.8|15796.8|15800.1|15796.1|15800.9|15796.9|15800.1|15796.1|2100
1623223490000|2021-06-09 07:24:50|15800|15796|15800.3|15796.3|15800.3|15796.3|15799.7|15795.7|2175
1623223500000|2021-06-09 07:25:00|15800.1|15796.1|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|2625
1623223510000|2021-06-09 07:25:10|15799.3|15795.3|15799|15795|15799.3|15795.3|15798.1|15794.1|2925
1623223520000|2021-06-09 07:25:20|15798.6|15794.6|15798.6|15794.6|15798.7|15794.7|15798.4|15794.4|2100
1623223530000|2021-06-09 07:25:30|15797.9|15793.9|15801.4|15797.4|15801.8|15797.8|15797.9|15793.9|3975
1623223540000|2021-06-09 07:25:40|15801.6|15797.6|15800.2|15796.2|15801.6|15797.6|15800|15796|1275
1623223550000|2021-06-09 07:25:50|15799.6|15795.6|15799.8|15795.8|15800.4|15796.4|15799.6|15795.6|2325
1623223560000|2021-06-09 07:26:00|15799.7|15795.7|15799.4|15795.4|15799.9|15795.9|15799.4|15795.4|1800
1623223570000|2021-06-09 07:26:10|15799.3|15795.3|15799.4|15795.4|15799.4|15795.4|15799.3|15795.3|1050
1623223580000|2021-06-09 07:26:20|15799.3|15795.3|15802|15798|15802|15798|15799.3|15795.3|1350
1623223590000|2021-06-09 07:26:30|15802.7|15798.7|15806.4|15802.4|15806.6|15802.6|15802.7|15798.7|3450
1623223600000|2021-06-09 07:26:40|15806|15802|15804.8|15800.8|15806.6|15802.6|15804.6|15800.6|1800
1623223610000|2021-06-09 07:26:50|15804.7|15800.7|15804.1|15800.1|15805|15801|15804.1|15800.1|300
1623223620000|2021-06-09 07:27:00|15804|15800|15804.3|15800.3|15804.3|15800.3|15804|15800|225
1623223630000|2021-06-09 07:27:10|15804.4|15800.4|15805.3|15801.3|15805.3|15801.3|15804.4|15800.4|150
1623223640000|2021-06-09 07:27:20|15805.4|15801.4|15805.7|15801.7|15805.8|15801.8|15805.4|15801.4|900
1623223650000|2021-06-09 07:27:30|15805.6|15801.6|15804.8|15800.8|15805.6|15801.6|15804.7|15800.7|450
1623223660000|2021-06-09 07:27:40|15804.6|15800.6|15804.5|15800.5|15804.7|15800.7|15804|15800|525
1623223670000|2021-06-09 07:27:50|15803.4|15799.4|15803.2|15799.2|15803.5|15799.5|15803.2|15799.2|1125
1623223680000|2021-06-09 07:28:00|15803.3|15799.3|15803.2|15799.2|15803.4|15799.4|15803.2|15799.2|750
1623223690000|2021-06-09 07:28:10|15804.4|15800.4|15805.1|15801.1|15805.1|15801.1|15803.6|15799.6|3750
1623223700000|2021-06-09 07:28:20|15804.8|15800.8|15804.8|15800.8|15804.9|15800.9|15804.8|15800.8|600
1623223710000|2021-06-09 07:28:30|15805.5|15801.5|15806|15802|15806.1|15802.1|15805.5|15801.5|1650
1623223720000|2021-06-09 07:28:40|15805.5|15801.5|15804.4|15800.4|15805.6|15801.6|15804.1|15800.1|975
1623223730000|2021-06-09 07:28:50|15803.6|15799.6|15805.9|15801.9|15805.9|15801.9|15803.6|15799.6|975
1623223740000|2021-06-09 07:29:00|15805.1|15801.1|15804.6|15800.6|15805.1|15801.1|15804.6|15800.6|1350
1623223750000|2021-06-09 07:29:10|15804.1|15800.1|15805|15801|15805|15801|15804.1|15800.1|1425
1623223760000|2021-06-09 07:29:20|15805.2|15801.2|15804|15800|15805.2|15801.2|15804|15800|450
1623223770000|2021-06-09 07:29:30|15804.2|15800.2|15803.3|15799.3|15804.2|15800.2|15803.3|15799.3|1350
1623223780000|2021-06-09 07:29:40|15804.2|15800.2|15804|15800|15804.2|15800.2|15803.9|15799.9|1950
1623223790000|2021-06-09 07:29:50|15803.6|15799.6|15802|15798|15803.6|15799.6|15802|15798|1125
1623223800000|2021-06-09 07:30:00|15800.7|15796.7|15799|15795|15800.7|15796.7|15799|15795|3600
1623223810000|2021-06-09 07:30:10|15798.5|15794.5|15800.5|15796.5|15800.6|15796.6|15798.5|15794.5|6225
1623223820000|2021-06-09 07:30:20|15800.2|15796.2|15799.3|15795.3|15800.4|15796.4|15799.2|15795.2|2100
1623223830000|2021-06-09 07:30:30|15799.4|15795.4|15800.1|15796.1|15800.1|15796.1|15799|15795|1500
1623223840000|2021-06-09 07:30:40|15800|15796|15801.2|15797.2|15801.2|15797.2|15799.7|15795.7|1425
1623223850000|2021-06-09 07:30:50|15802.1|15798.1|15803.3|15799.3|15803.3|15799.3|15801.9|15797.9|2025
1623223860000|2021-06-09 07:31:00|15803.4|15799.4|15803.2|15799.2|15803.6|15799.6|15803.1|15799.1|825
1623223870000|2021-06-09 07:31:10|15803.1|15799.1|15801.9|15797.9|15803.1|15799.1|15801.9|15797.9|300
1623223880000|2021-06-09 07:31:20|15801.7|15797.7|15799.4|15795.4|15801.7|15797.7|15799.4|15795.4|1425
1623223890000|2021-06-09 07:31:30|15799.8|15795.8|15802.2|15798.2|15802.2|15798.2|15799.7|15795.7|1200
1623223900000|2021-06-09 07:31:40|15802.5|15798.5|15801.3|15797.3|15802.5|15798.5|15801.3|15797.3|225
1623223910000|2021-06-09 07:31:50|15801.4|15797.4|15801|15797|15801.5|15797.5|15801|15797|150
1623223920000|2021-06-09 07:32:00|15800.6|15796.6|15799.7|15795.7|15800.6|15796.6|15799.7|15795.7|3450
1623223930000|2021-06-09 07:32:10|15799.6|15795.6|15798.9|15794.9|15799.6|15795.6|15798.9|15794.9|1425
1623223940000|2021-06-09 07:32:20|15798.8|15794.8|15797.7|15793.7|15798.8|15794.8|15797.7|15793.7|9375
1623223950000|2021-06-09 07:32:30|15797.6|15793.6|15797|15793|15797.6|15793.6|15796.9|15792.9|8550
1623223960000|2021-06-09 07:32:40|15796.6|15792.6|15797.8|15793.8|15798.5|15794.5|15795|15791|13575
1623223970000|2021-06-09 07:32:50|15797.4|15793.4|15799|15795|15799.1|15795.1|15797.1|15793.1|1125
1623223980000|2021-06-09 07:33:00|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15799.1|15795.1|675
1623223990000|2021-06-09 07:33:10|15799.3|15795.3|15800.9|15796.9|15801.3|15797.3|15799.1|15795.1|2400
1623224000000|2021-06-09 07:33:20|15801|15797|15800.5|15796.5|15801.9|15797.9|15800.5|15796.5|2100
1623224010000|2021-06-09 07:33:30|15800.8|15796.8|15800.7|15796.7|15800.9|15796.9|15800.5|15796.5|525
1623224020000|2021-06-09 07:33:40|15800.8|15796.8|15801.7|15797.7|15801.7|15797.7|15800.8|15796.8|750
1623224030000|2021-06-09 07:33:50|15801.6|15797.6|15801.2|15797.2|15801.6|15797.6|15800.5|15796.5|750
1623224040000|2021-06-09 07:34:00|15800.6|15796.6|15801.2|15797.2|15801.2|15797.2|15800.6|15796.6|750
1623224050000|2021-06-09 07:34:10|15801|15797|15800.7|15796.7|15801|15797|15800.6|15796.6|300
1623224060000|2021-06-09 07:34:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|450
1623224070000|2021-06-09 07:34:30|15801.9|15797.9|15801.8|15797.8|15801.9|15797.9|15801.4|15797.4|750
1623224080000|2021-06-09 07:34:40|15801.7|15797.7|15800.4|15796.4|15801.7|15797.7|15799.9|15795.9|600
1623224090000|2021-06-09 07:34:50|15799.2|15795.2|15798.3|15794.3|15799.2|15795.2|15798.3|15794.3|1200
1623224100000|2021-06-09 07:35:00|15798.1|15794.1|15799.1|15795.1|15799.1|15795.1|15798.1|15794.1|2100
1623224110000|2021-06-09 07:35:10|15798.9|15794.9|15797.1|15793.1|15799.4|15795.4|15797.1|15793.1|3450
1623224120000|2021-06-09 07:35:20|15797.3|15793.3|15797.3|15793.3|15797.4|15793.4|15796.6|15792.6|1350
1623224130000|2021-06-09 07:35:30|15795.9|15791.9|15796.8|15792.8|15797.3|15793.3|15795.8|15791.8|4275
1623224140000|2021-06-09 07:35:40|15796.5|15792.5|15797.1|15793.1|15797.1|15793.1|15795.8|15791.8|2550
1623224150000|2021-06-09 07:35:50|15796.5|15792.5|15795.7|15791.7|15796.6|15792.6|15795.6|15791.6|3450
1623224160000|2021-06-09 07:36:00|15795.5|15791.5|15793.1|15789.1|15795.6|15791.6|15793.1|15789.1|14850
1623224170000|2021-06-09 07:36:10|15792.1|15788.1|15793.4|15789.4|15793.8|15789.8|15792.1|15788.1|7500
1623224180000|2021-06-09 07:36:20|15793.2|15789.2|15791.2|15787.2|15793.2|15789.2|15791.1|15787.1|3150
1623224190000|2021-06-09 07:36:30|15791.8|15787.8|15789.8|15785.8|15791.8|15787.8|15789.8|15785.8|9300
1623224200000|2021-06-09 07:36:40|15790|15786|15790.6|15786.6|15791.3|15787.3|15790|15786|5775
1623224210000|2021-06-09 07:36:50|15790.1|15786.1|15789.4|15785.4|15790.6|15786.6|15789.4|15785.4|6600
1623224220000|2021-06-09 07:37:00|15787.2|15783.2|15786.3|15782.3|15788.2|15784.2|15785.6|15781.6|19275
1623224230000|2021-06-09 07:37:10|15786.2|15782.2|15785.6|15781.6|15786.2|15782.2|15783.5|15779.5|21000
1623224240000|2021-06-09 07:37:20|15786.8|15782.8|15786.6|15782.6|15787.4|15783.4|15786.6|15782.6|2250
1623224250000|2021-06-09 07:37:30|15786.5|15782.5|15786.2|15782.2|15787.4|15783.4|15785.7|15781.7|8775
1623224260000|2021-06-09 07:37:40|15785.3|15781.3|15780.6|15776.6|15785.3|15781.3|15780.6|15776.6|9300
1623224270000|2021-06-09 07:37:50|15780.1|15776.1|15782.8|15778.8|15782.8|15778.8|15780.1|15776.1|15975
1623224280000|2021-06-09 07:38:00|15783.3|15779.3|15779.6|15775.6|15783.3|15779.3|15779.6|15775.6|7275
1623224290000|2021-06-09 07:38:10|15779.3|15775.3|15776.6|15772.6|15779.3|15775.3|15776.5|15772.5|14550
1623224300000|2021-06-09 07:38:20|15776.5|15772.5|15772.5|15768.5|15777.8|15773.8|15772.5|15768.5|17850
1623224310000|2021-06-09 07:38:30|15771.6|15767.6|15769.3|15765.3|15771.9|15767.9|15768|15764|38625
1623224320000|2021-06-09 07:38:40|15770.8|15766.8|15766.3|15762.3|15770.9|15766.9|15766.3|15762.3|8400
1623224330000|2021-06-09 07:38:50|15765.9|15761.9|15772.4|15768.4|15772.4|15768.4|15765.9|15761.9|10050
1623224340000|2021-06-09 07:39:00|15772.5|15768.5|15766.8|15762.8|15772.8|15768.8|15766.5|15762.5|9000
1623224350000|2021-06-09 07:39:10|15767.4|15763.4|15768.8|15764.8|15771|15767|15767|15763|10350
1623224360000|2021-06-09 07:39:20|15768.5|15764.5|15768.1|15764.1|15768.9|15764.9|15766.7|15762.7|5700
1623224370000|2021-06-09 07:39:30|15768.6|15764.6|15768.9|15764.9|15768.9|15764.9|15766|15762|6750
1623224380000|2021-06-09 07:39:40|15768.7|15764.7|15765.3|15761.3|15768.7|15764.7|15765.3|15761.3|13200
1623224390000|2021-06-09 07:39:50|15764|15760|15764.4|15760.4|15764.5|15760.5|15763.5|15759.5|21150
1623224400000|2021-06-09 07:40:00|15762.9|15758.9|15764.4|15760.4|15765.6|15761.6|15762|15758|30750
1623224410000|2021-06-09 07:40:10|15765.3|15761.3|15759.9|15755.9|15765.3|15761.3|15759.9|15755.9|13575
1623224420000|2021-06-09 07:40:20|15759.7|15755.7|15746|15742|15759.7|15755.7|15746|15742|45375
1623224430000|2021-06-09 07:40:30|15747.4|15743.4|15747.1|15743.1|15749.2|15745.2|15745.4|15741.4|19800
1623224440000|2021-06-09 07:40:40|15751.1|15747.1|15750.7|15746.7|15751.8|15747.8|15749.3|15745.3|13800
1623224450000|2021-06-09 07:40:50|15750.5|15746.5|15747.1|15743.1|15750.5|15746.5|15747|15743|13800
1623224460000|2021-06-09 07:41:00|15746.8|15742.8|15744.3|15740.3|15746.8|15742.8|15744.3|15740.3|15975
1623224470000|2021-06-09 07:41:10|15744.5|15740.5|15738.8|15734.8|15744.5|15740.5|15738.8|15734.8|56250
1623224480000|2021-06-09 07:41:20|15736.6|15732.6|15737.1|15733.1|15738.8|15734.8|15735.3|15731.3|21600
1623224490000|2021-06-09 07:41:30|15735.3|15731.3|15747.2|15743.2|15747.2|15743.2|15735.3|15731.3|28350
1623224500000|2021-06-09 07:41:40|15746.8|15742.8|15746|15742|15746.8|15742.8|15744|15740|15975
1623224510000|2021-06-09 07:41:50|15748|15744|15745.8|15741.8|15750.3|15746.3|15745.8|15741.8|21525
1623224520000|2021-06-09 07:42:00|15741.3|15737.3|15733.6|15729.6|15742|15738|15733.6|15729.6|24675
1623224530000|2021-06-09 07:42:10|15733.7|15729.7|15741|15737|15741|15737|15733.6|15729.6|20775
1623224540000|2021-06-09 07:42:20|15737.5|15733.5|15733.6|15729.6|15737.5|15733.5|15733.5|15729.5|13350
1623224550000|2021-06-09 07:42:30|15735.2|15731.2|15735.2|15731.2|15738.8|15734.8|15735.2|15731.2|11925
1623224560000|2021-06-09 07:42:40|15735.4|15731.4|15734.1|15730.1|15737.7|15733.7|15733.8|15729.8|11175
1623224570000|2021-06-09 07:42:50|15733.5|15729.5|15733.5|15729.5|15736.8|15732.8|15733.5|15729.5|17175
1623224580000|2021-06-09 07:43:00|15733.3|15729.3|15737.3|15733.3|15740.9|15736.9|15733.3|15729.3|28350
1623224590000|2021-06-09 07:43:10|15735.2|15731.2|15733.9|15729.9|15736.6|15732.6|15733.4|15729.4|11100
1623224600000|2021-06-09 07:43:20|15732.3|15728.3|15734.5|15730.5|15735.9|15731.9|15732.3|15728.3|16425
1623224610000|2021-06-09 07:43:30|15734.1|15730.1|15738.5|15734.5|15738.5|15734.5|15734.1|15730.1|13575
1623224620000|2021-06-09 07:43:40|15738.6|15734.6|15734.5|15730.5|15738.6|15734.6|15734.1|15730.1|11775
1623224630000|2021-06-09 07:43:50|15732.5|15728.5|15728.4|15724.4|15733|15729|15728.4|15724.4|30750
1623224640000|2021-06-09 07:44:00|15725.6|15721.6|15722.1|15718.1|15725.6|15721.6|15719.3|15715.3|44250
1623224650000|2021-06-09 07:44:10|15722.9|15718.9|15717|15713|15724.2|15720.2|15716.9|15712.9|24150
1623224660000|2021-06-09 07:44:20|15714.9|15710.9|15702.9|15698.9|15715.7|15711.7|15702.9|15698.9|176850
1623224670000|2021-06-09 07:44:30|15704.9|15700.9|15698.4|15694.4|15704.9|15700.9|15695.7|15691.7|40950
1623224680000|2021-06-09 07:44:40|15696.6|15692.6|15692|15688|15696.6|15692.6|15688.1|15684.1|151125
1623224690000|2021-06-09 07:44:50|15692.2|15688.2|15688.8|15684.8|15692.2|15688.2|15686.7|15682.7|57225
1623224700000|2021-06-09 07:45:00|15686.8|15682.8|15667.4|15663.4|15686.8|15682.8|15665.7|15661.7|77775
1623224710000|2021-06-09 07:45:10|15659.8|15655.8|15649.6|15645.6|15663.6|15659.6|15649.6|15645.6|84600
1623224720000|2021-06-09 07:45:20|15645.5|15641.5|15641.5|15637.5|15648.2|15644.2|15639.2|15635.2|88575
1623224730000|2021-06-09 07:45:30|15640.7|15636.7|15657.9|15653.9|15657.9|15653.9|15633.8|15629.8|69450
1623224740000|2021-06-09 07:45:40|15650.6|15646.6|15660.1|15656.1|15660.1|15656.1|15644.7|15640.7|76875
1623224750000|2021-06-09 07:45:50|15663.7|15659.7|15677.1|15673.1|15677.1|15673.1|15657|15653|70050
1623224760000|2021-06-09 07:46:00|15676.3|15672.3|15681.6|15677.6|15681.6|15677.6|15673.4|15669.4|77325
1623224770000|2021-06-09 07:46:10|15682.7|15678.7|15689|15685|15689|15685|15678.8|15674.8|37050
1623224780000|2021-06-09 07:46:20|15690.4|15686.4|15688.6|15684.6|15691.8|15687.8|15686.3|15682.3|55275
1623224790000|2021-06-09 07:46:30|15687.5|15683.5|15689.5|15685.5|15690.9|15686.9|15685.9|15681.9|27075
1623224800000|2021-06-09 07:46:40|15689.4|15685.4|15683.1|15679.1|15689.4|15685.4|15679.4|15675.4|37125
1623224810000|2021-06-09 07:46:50|15683.4|15679.4|15671.8|15667.8|15683.4|15679.4|15671.8|15667.8|29250
1623224820000|2021-06-09 07:47:00|15672.6|15668.6|15675.3|15671.3|15675.3|15671.3|15668|15664|42750
1623224830000|2021-06-09 07:47:10|15675.4|15671.4|15665.5|15661.5|15675.4|15671.4|15665.5|15661.5|38475
1623224840000|2021-06-09 07:47:20|15667.4|15663.4|15672.9|15668.9|15672.9|15668.9|15667.4|15663.4|16050
1623224850000|2021-06-09 07:47:30|15672.4|15668.4|15674.1|15670.1|15674.1|15670.1|15668.5|15664.5|20100
1623224860000|2021-06-09 07:47:40|15675.6|15671.6|15675.5|15671.5|15680.5|15676.5|15675.5|15671.5|31500
1623224870000|2021-06-09 07:47:50|15674.5|15670.5|15678.5|15674.5|15678.6|15674.6|15673.3|15669.3|21525
1623224880000|2021-06-09 07:48:00|15678.4|15674.4|15679.1|15675.1|15679.3|15675.3|15673.9|15669.9|17925
1623224890000|2021-06-09 07:48:10|15676.3|15672.3|15683|15679|15683|15679|15676.3|15672.3|15600
1623224900000|2021-06-09 07:48:20|15684.8|15680.8|15689.5|15685.5|15690.1|15686.1|15684.8|15680.8|13425
1623224910000|2021-06-09 07:48:30|15691.9|15687.9|15692.1|15688.1|15694.4|15690.4|15690.7|15686.7|21150
1623224920000|2021-06-09 07:48:40|15694.2|15690.2|15698|15694|15698|15694|15694.2|15690.2|12375
1623224930000|2021-06-09 07:48:50|15697.3|15693.3|15700.4|15696.4|15700.4|15696.4|15695.8|15691.8|15450
1623224940000|2021-06-09 07:49:00|15701.1|15697.1|15702.1|15698.1|15702.6|15698.6|15698.9|15694.9|19125
1623224950000|2021-06-09 07:49:10|15698.9|15694.9|15690.2|15686.2|15698.9|15694.9|15690.2|15686.2|14625
1623224960000|2021-06-09 07:49:20|15691.6|15687.6|15691.6|15687.6|15691.9|15687.9|15689.7|15685.7|7200
1623224970000|2021-06-09 07:49:30|15694.2|15690.2|15687.3|15683.3|15694.2|15690.2|15687.3|15683.3|13500
1623224980000|2021-06-09 07:49:40|15687|15683|15686.1|15682.1|15687|15683|15684.7|15680.7|14400
1623224990000|2021-06-09 07:49:50|15686.6|15682.6|15683.7|15679.7|15686.7|15682.7|15683.5|15679.5|16200
1623225000000|2021-06-09 07:50:00|15681.2|15677.2|15673.2|15669.2|15681.2|15677.2|15673.2|15669.2|15300
1623225010000|2021-06-09 07:50:10|15672.3|15668.3|15669.1|15665.1|15672.3|15668.3|15669.1|15665.1|10500
1623225020000|2021-06-09 07:50:20|15671.3|15667.3|15673.6|15669.6|15673.6|15669.6|15668.7|15664.7|9225
1623225030000|2021-06-09 07:50:30|15671.8|15667.8|15676.9|15672.9|15676.9|15672.9|15670.8|15666.8|15525
1623225040000|2021-06-09 07:50:40|15677.3|15673.3|15682.3|15678.3|15682.5|15678.5|15677.3|15673.3|9150
1623225050000|2021-06-09 07:50:50|15682.6|15678.6|15679.8|15675.8|15683.6|15679.6|15679.8|15675.8|9900
1623225060000|2021-06-09 07:51:00|15679.2|15675.2|15675.6|15671.6|15681.1|15677.1|15675.4|15671.4|14700
1623225070000|2021-06-09 07:51:10|15675.1|15671.1|15672.5|15668.5|15675.1|15671.1|15672.4|15668.4|12225
1623225080000|2021-06-09 07:51:20|15675.6|15671.6|15673.4|15669.4|15675.6|15671.6|15670.8|15666.8|17475
1623225090000|2021-06-09 07:51:30|15674|15670|15672.1|15668.1|15674.1|15670.1|15670.1|15666.1|19125
1623225100000|2021-06-09 07:51:40|15673.1|15669.1|15670|15666|15673.1|15669.1|15668.5|15664.5|16575
1623225110000|2021-06-09 07:51:50|15671.1|15667.1|15668.4|15664.4|15671.5|15667.5|15668.4|15664.4|14025
1623225120000|2021-06-09 07:52:00|15669.6|15665.6|15671.1|15667.1|15671.1|15667.1|15668.1|15664.1|13425
1623225130000|2021-06-09 07:52:10|15668.6|15664.6|15670|15666|15671.3|15667.3|15668.5|15664.5|20625
1623225140000|2021-06-09 07:52:20|15670.7|15666.7|15675.2|15671.2|15675.2|15671.2|15669.2|15665.2|16725
1623225150000|2021-06-09 07:52:30|15674|15670|15678.1|15674.1|15678.1|15674.1|15674|15670|9225
1623225160000|2021-06-09 07:52:40|15677.4|15673.4|15677.2|15673.2|15677.4|15673.4|15673.7|15669.7|26250
1623225170000|2021-06-09 07:52:50|15677|15673|15673.8|15669.8|15678|15674|15673.7|15669.7|16200
1623225180000|2021-06-09 07:53:00|15674.5|15670.5|15676.3|15672.3|15677|15673|15674.5|15670.5|9075
1623225190000|2021-06-09 07:53:10|15678.6|15674.6|15682.5|15678.5|15683.5|15679.5|15678.5|15674.5|9825
1623225200000|2021-06-09 07:53:20|15683.8|15679.8|15688.4|15684.4|15688.7|15684.7|15683|15679|15000
1623225210000|2021-06-09 07:53:30|15687.5|15683.5|15688.9|15684.9|15688.9|15684.9|15686.7|15682.7|15375
1623225220000|2021-06-09 07:53:40|15688.5|15684.5|15691.7|15687.7|15692.1|15688.1|15688.5|15684.5|10050
1623225230000|2021-06-09 07:53:50|15693.1|15689.1|15697.2|15693.2|15697.2|15693.2|15690.7|15686.7|6075
1623225240000|2021-06-09 07:54:00|15696.5|15692.5|15697.9|15693.9|15699.7|15695.7|15696.3|15692.3|8925
1623225250000|2021-06-09 07:54:10|15700.3|15696.3|15696.9|15692.9|15702.8|15698.8|15696.9|15692.9|15975
1623225260000|2021-06-09 07:54:20|15697.1|15693.1|15689.8|15685.8|15697.1|15693.1|15689.8|15685.8|16575
1623225270000|2021-06-09 07:54:30|15689.9|15685.9|15688.1|15684.1|15691.3|15687.3|15686.9|15682.9|11850
1623225280000|2021-06-09 07:54:40|15687.4|15683.4|15684.1|15680.1|15687.6|15683.6|15684|15680|8775
1623225290000|2021-06-09 07:54:50|15682.8|15678.8|15687.6|15683.6|15688.4|15684.4|15682.8|15678.8|10125
1623225300000|2021-06-09 07:55:00|15688.1|15684.1|15692.3|15688.3|15692.5|15688.5|15688.1|15684.1|10200
1623225310000|2021-06-09 07:55:10|15690.8|15686.8|15694.3|15690.3|15694.7|15690.7|15690.8|15686.8|4800
1623225320000|2021-06-09 07:55:20|15696.1|15692.1|15696|15692|15696.1|15692.1|15693.6|15689.6|6600
1623225330000|2021-06-09 07:55:30|15693.5|15689.5|15689.2|15685.2|15693.5|15689.5|15689.2|15685.2|12225
1623225340000|2021-06-09 07:55:40|15689.7|15685.7|15691|15687|15691|15687|15688.6|15684.6|4950
1623225350000|2021-06-09 07:55:50|15690.6|15686.6|15692.3|15688.3|15692.4|15688.4|15690.4|15686.4|7350
1623225360000|2021-06-09 07:56:00|15692.6|15688.6|15694.9|15690.9|15696.4|15692.4|15691.9|15687.9|5775
1623225370000|2021-06-09 07:56:10|15695.3|15691.3|15697.8|15693.8|15697.8|15693.8|15694.5|15690.5|3900
1623225380000|2021-06-09 07:56:20|15695.9|15691.9|15693.8|15689.8|15695.9|15691.9|15693.2|15689.2|6225
1623225390000|2021-06-09 07:56:30|15693.7|15689.7|15690.4|15686.4|15693.7|15689.7|15689.9|15685.9|11100
1623225400000|2021-06-09 07:56:40|15691.2|15687.2|15694.4|15690.4|15694.6|15690.6|15691.2|15687.2|3900
1623225410000|2021-06-09 07:56:50|15694|15690|15691.4|15687.4|15694.3|15690.3|15691.4|15687.4|5700
1623225420000|2021-06-09 07:57:00|15691.8|15687.8|15694.4|15690.4|15694.5|15690.5|15690.9|15686.9|5475
1623225430000|2021-06-09 07:57:10|15693.9|15689.9|15694.9|15690.9|15695.2|15691.2|15692.6|15688.6|7500
1623225440000|2021-06-09 07:57:20|15695|15691|15693.5|15689.5|15696.6|15692.6|15692.7|15688.7|8475
1623225450000|2021-06-09 07:57:30|15693.4|15689.4|15693.6|15689.6|15695.8|15691.8|15693.4|15689.4|4125
1623225460000|2021-06-09 07:57:40|15693.4|15689.4|15691|15687|15693.4|15689.4|15690.4|15686.4|8175
1623225470000|2021-06-09 07:57:50|15690.6|15686.6|15691.2|15687.2|15691.2|15687.2|15688.7|15684.7|6000
1623225480000|2021-06-09 07:58:00|15689.6|15685.6|15689.8|15685.8|15691.4|15687.4|15687.8|15683.8|9900
1623225490000|2021-06-09 07:58:10|15690.1|15686.1|15689.6|15685.6|15691.6|15687.6|15688.2|15684.2|4800
1623225500000|2021-06-09 07:58:20|15689.3|15685.3|15691.1|15687.1|15691.3|15687.3|15689.3|15685.3|1650
1623225510000|2021-06-09 07:58:30|15692.2|15688.2|15694.1|15690.1|15694.1|15690.1|15691.2|15687.2|2400
1623225520000|2021-06-09 07:58:40|15694.6|15690.6|15692.1|15688.1|15695.3|15691.3|15691.9|15687.9|2925
1623225530000|2021-06-09 07:58:50|15692.5|15688.5|15692.1|15688.1|15693.2|15689.2|15692.1|15688.1|1575
1623225540000|2021-06-09 07:59:00|15692.9|15688.9|15693.1|15689.1|15694.5|15690.5|15692.9|15688.9|2925
1623225550000|2021-06-09 07:59:10|15693|15689|15692.7|15688.7|15693.1|15689.1|15692.7|15688.7|1350
1623225560000|2021-06-09 07:59:20|15692.8|15688.8|15692.6|15688.6|15692.8|15688.8|15690.5|15686.5|3000
1623225570000|2021-06-09 07:59:30|15691.9|15687.9|15691|15687|15692.2|15688.2|15691|15687|2925
1623225580000|2021-06-09 07:59:40|15690.9|15686.9|15692.5|15688.5|15692.5|15688.5|15688.3|15684.3|5325
1623225590000|2021-06-09 07:59:50|15693.8|15689.8|15692.4|15688.4|15696.2|15692.2|15692.4|15688.4|5700
1623225600000|2021-06-09 08:00:00|15693.3|15689.3|15691|15687|15693.3|15689.3|15691|15687|2775
1623225610000|2021-06-09 08:00:10|15690.6|15686.6|15687.8|15683.8|15690.6|15686.6|15687.8|15683.8|7725
1623225620000|2021-06-09 08:00:20|15688.1|15684.1|15675.8|15671.8|15688.1|15684.1|15675.8|15671.8|19200
1623225630000|2021-06-09 08:00:30|15674.9|15670.9|15674.6|15670.6|15674.9|15670.9|15673.2|15669.2|20625
1623225640000|2021-06-09 08:00:40|15678|15674|15680.8|15676.8|15680.8|15676.8|15676.2|15672.2|10500
1623225650000|2021-06-09 08:00:50|15680.3|15676.3|15678.8|15674.8|15681.5|15677.5|15676.4|15672.4|8100
1623225660000|2021-06-09 08:01:00|15677.3|15673.3|15677.2|15673.2|15679|15675|15676.4|15672.4|3075
1623225670000|2021-06-09 08:01:10|15678.2|15674.2|15681.1|15677.1|15681.1|15677.1|15677.7|15673.7|3600
1623225680000|2021-06-09 08:01:20|15680.9|15676.9|15683|15679|15683|15679|15679.8|15675.8|1650
1623225690000|2021-06-09 08:01:30|15684.1|15680.1|15683.6|15679.6|15684.8|15680.8|15683.5|15679.5|2625
1623225700000|2021-06-09 08:01:40|15683.8|15679.8|15680.2|15676.2|15683.8|15679.8|15680.2|15676.2|3825
1623225710000|2021-06-09 08:01:50|15679.8|15675.8|15678.6|15674.6|15680.6|15676.6|15678.2|15674.2|4350
1623225720000|2021-06-09 08:02:00|15677.8|15673.8|15678.3|15674.3|15678.6|15674.6|15677.1|15673.1|3675
1623225730000|2021-06-09 08:02:10|15676.9|15672.9|15683.6|15679.6|15684|15680|15676.9|15672.9|5175
1623225740000|2021-06-09 08:02:20|15683.3|15679.3|15686.4|15682.4|15686.4|15682.4|15683.2|15679.2|3300
1623225750000|2021-06-09 08:02:30|15688.6|15684.6|15687.9|15683.9|15690.7|15686.7|15687.9|15683.9|6525
1623225760000|2021-06-09 08:02:40|15687.8|15683.8|15687.7|15683.7|15689.6|15685.6|15686.9|15682.9|3600
1623225770000|2021-06-09 08:02:50|15686.3|15682.3|15685.2|15681.2|15686.3|15682.3|15684.2|15680.2|4425
1623225780000|2021-06-09 08:03:00|15683.8|15679.8|15685.2|15681.2|15685.2|15681.2|15680.2|15676.2|7800
1623225790000|2021-06-09 08:03:10|15685.1|15681.1|15686.4|15682.4|15686.7|15682.7|15685.1|15681.1|2025
1623225800000|2021-06-09 08:03:20|15686|15682|15687.5|15683.5|15688|15684|15686|15682|3450
1623225810000|2021-06-09 08:03:30|15688.2|15684.2|15684.5|15680.5|15688.2|15684.2|15684.5|15680.5|2250
1623225820000|2021-06-09 08:03:40|15685.5|15681.5|15685.9|15681.9|15688.5|15684.5|15684.6|15680.6|2325
1623225830000|2021-06-09 08:03:50|15685.6|15681.6|15688.4|15684.4|15688.4|15684.4|15685.6|15681.6|4500
1623225840000|2021-06-09 08:04:00|15688|15684|15689.3|15685.3|15689.3|15685.3|15687.9|15683.9|1575
1623225850000|2021-06-09 08:04:10|15689.6|15685.6|15687.2|15683.2|15689.6|15685.6|15685.8|15681.8|4200
1623225860000|2021-06-09 08:04:20|15685.7|15681.7|15685.8|15681.8|15687.2|15683.2|15685.7|15681.7|3225
1623225870000|2021-06-09 08:04:30|15685.5|15681.5|15685.3|15681.3|15685.5|15681.5|15682.9|15678.9|4800
1623225880000|2021-06-09 08:04:40|15686.1|15682.1|15685.6|15681.6|15687.6|15683.6|15685.6|15681.6|2025
1623225890000|2021-06-09 08:04:50|15687|15683|15688.1|15684.1|15688.1|15684.1|15686.8|15682.8|1950
1623225900000|2021-06-09 08:05:00|15687.3|15683.3|15685.8|15681.8|15687.3|15683.3|15684.2|15680.2|2700
1623225910000|2021-06-09 08:05:10|15684.1|15680.1|15684.8|15680.8|15685.6|15681.6|15683.6|15679.6|1950
1623225920000|2021-06-09 08:05:20|15685.6|15681.6|15686.9|15682.9|15686.9|15682.9|15685|15681|1500
1623225930000|2021-06-09 08:05:30|15687|15683|15691|15687|15691|15687|15686.8|15682.8|3000
1623225940000|2021-06-09 08:05:40|15691.5|15687.5|15693.1|15689.1|15694.6|15690.6|15691.5|15687.5|6525
1623225950000|2021-06-09 08:05:50|15694.9|15690.9|15697.6|15693.6|15698.4|15694.4|15694.9|15690.9|6750
1623225960000|2021-06-09 08:06:00|15699|15695|15701|15697|15701.6|15697.6|15699|15695|9000
1623225970000|2021-06-09 08:06:10|15700|15696|15697.5|15693.5|15700.2|15696.2|15697.1|15693.1|7425
1623225980000|2021-06-09 08:06:20|15697.6|15693.6|15695.7|15691.7|15697.6|15693.6|15693.6|15689.6|7950
1623225990000|2021-06-09 08:06:30|15696.3|15692.3|15699.5|15695.5|15699.6|15695.6|15695.4|15691.4|11850
1623226000000|2021-06-09 08:06:40|15700.7|15696.7|15702.6|15698.6|15702.6|15698.6|15699.2|15695.2|12375
1623226010000|2021-06-09 08:06:50|15702.4|15698.4|15705.6|15701.6|15705.6|15701.6|15701.7|15697.7|17550
1623226020000|2021-06-09 08:07:00|15705.3|15701.3|15708.5|15704.5|15708.8|15704.8|15705.3|15701.3|14925
1623226030000|2021-06-09 08:07:10|15708.1|15704.1|15704.7|15700.7|15708.5|15704.5|15704.7|15700.7|5850
1623226040000|2021-06-09 08:07:20|15705.5|15701.5|15707|15703|15707.7|15703.7|15705.5|15701.5|4125
1623226050000|2021-06-09 08:07:30|15707.3|15703.3|15707|15703|15707.4|15703.4|15705.6|15701.6|6975
1623226060000|2021-06-09 08:07:40|15707.4|15703.4|15707|15703|15709.4|15705.4|15707|15703|2400
1623226070000|2021-06-09 08:07:50|15707.4|15703.4|15707.1|15703.1|15707.9|15703.9|15705.8|15701.8|2325
1623226080000|2021-06-09 08:08:00|15706.8|15702.8|15704.8|15700.8|15706.8|15702.8|15704.8|15700.8|6375
1623226090000|2021-06-09 08:08:10|15703.9|15699.9|15703.2|15699.2|15704.5|15700.5|15703.1|15699.1|2025
1623226100000|2021-06-09 08:08:20|15703|15699|15704.2|15700.2|15704.4|15700.4|15703|15699|3000
1623226110000|2021-06-09 08:08:30|15704.5|15700.5|15705.6|15701.6|15705.6|15701.6|15704.1|15700.1|1800
1623226120000|2021-06-09 08:08:40|15705.4|15701.4|15710.1|15706.1|15710.1|15706.1|15705.4|15701.4|5025
1623226130000|2021-06-09 08:08:50|15710.2|15706.2|15707.4|15703.4|15710.2|15706.2|15707.2|15703.2|5250
1623226140000|2021-06-09 08:09:00|15708.2|15704.2|15712.6|15708.6|15712.6|15708.6|15707.5|15703.5|10125
1623226150000|2021-06-09 08:09:10|15712.4|15708.4|15714.2|15710.2|15715.6|15711.6|15712.4|15708.4|7125
1623226160000|2021-06-09 08:09:20|15714.1|15710.1|15717.6|15713.6|15717.6|15713.6|15714.1|15710.1|8250
1623226170000|2021-06-09 08:09:30|15717.5|15713.5|15714.6|15710.6|15717.6|15713.6|15714.4|15710.4|9900
1623226180000|2021-06-09 08:09:40|15714.2|15710.2|15711.4|15707.4|15715.2|15711.2|15711.4|15707.4|5175
1623226190000|2021-06-09 08:09:50|15710.8|15706.8|15713.6|15709.6|15715.2|15711.2|15709.7|15705.7|19050
1623226200000|2021-06-09 08:10:00|15711.6|15707.6|15715.1|15711.1|15715.6|15711.6|15711.6|15707.6|19050
1623226210000|2021-06-09 08:10:10|15714.3|15710.3|15710.4|15706.4|15715.4|15711.4|15710.4|15706.4|7800
1623226220000|2021-06-09 08:10:20|15711.1|15707.1|15710.8|15706.8|15712.5|15708.5|15710.3|15706.3|8850
1623226230000|2021-06-09 08:10:30|15712|15708|15709.5|15705.5|15712|15708|15709.2|15705.2|2400
1623226240000|2021-06-09 08:10:40|15709.4|15705.4|15708.2|15704.2|15709.5|15705.5|15707.1|15703.1|7575
1623226250000|2021-06-09 08:10:50|15707.1|15703.1|15704.2|15700.2|15708.1|15704.1|15704.2|15700.2|2925
1623226260000|2021-06-09 08:11:00|15704.3|15700.3|15708.6|15704.6|15708.6|15704.6|15704.3|15700.3|4650
1623226270000|2021-06-09 08:11:10|15707.1|15703.1|15707.6|15703.6|15708.6|15704.6|15707.1|15703.1|2025
1623226280000|2021-06-09 08:11:20|15706.5|15702.5|15705.2|15701.2|15707.4|15703.4|15705.2|15701.2|1650
1623226290000|2021-06-09 08:11:30|15705.1|15701.1|15703.3|15699.3|15705.2|15701.2|15703.3|15699.3|1050
1623226300000|2021-06-09 08:11:40|15703.2|15699.2|15703.8|15699.8|15704.7|15700.7|15701.7|15697.7|4725
1623226310000|2021-06-09 08:11:50|15702.8|15698.8|15705.8|15701.8|15705.8|15701.8|15702.8|15698.8|3000
1623226320000|2021-06-09 08:12:00|15704.8|15700.8|15708.2|15704.2|15708.2|15704.2|15704.8|15700.8|3300
1623226330000|2021-06-09 08:12:10|15708.4|15704.4|15710.8|15706.8|15712.1|15708.1|15708.4|15704.4|6600
1623226340000|2021-06-09 08:12:20|15712.1|15708.1|15712.3|15708.3|15712.4|15708.4|15708.5|15704.5|2850
1623226350000|2021-06-09 08:12:30|15709.6|15705.6|15710.7|15706.7|15710.9|15706.9|15708.6|15704.6|2550
1623226360000|2021-06-09 08:12:40|15710.5|15706.5|15713.6|15709.6|15713.7|15709.7|15710.1|15706.1|8250
1623226370000|2021-06-09 08:12:50|15714.5|15710.5|15714.5|15710.5|15715.5|15711.5|15713.3|15709.3|3900
1623226380000|2021-06-09 08:13:00|15714.7|15710.7|15714.9|15710.9|15715.8|15711.8|15714|15710|3450
1623226390000|2021-06-09 08:13:10|15715.4|15711.4|15720.2|15716.2|15720.7|15716.7|15715.4|15711.4|13800
1623226400000|2021-06-09 08:13:20|15720.3|15716.3|15719|15715|15720.3|15716.3|15718.9|15714.9|2400
1623226410000|2021-06-09 08:13:30|15719.2|15715.2|15717.3|15713.3|15719.8|15715.8|15717.3|15713.3|3975
1623226420000|2021-06-09 08:13:40|15718.1|15714.1|15719.6|15715.6|15719.6|15715.6|15717.4|15713.4|2700
1623226430000|2021-06-09 08:13:50|15719.3|15715.3|15722|15718|15722.4|15718.4|15719.3|15715.3|8475
1623226440000|2021-06-09 08:14:00|15722.4|15718.4|15721.5|15717.5|15722.5|15718.5|15721.5|15717.5|3150
1623226450000|2021-06-09 08:14:10|15721.8|15717.8|15722.1|15718.1|15722.4|15718.4|15720.9|15716.9|2025
1623226460000|2021-06-09 08:14:20|15722.2|15718.2|15719.1|15715.1|15722.2|15718.2|15719.1|15715.1|2025
1623226470000|2021-06-09 08:14:30|15718.6|15714.6|15716.3|15712.3|15718.8|15714.8|15716.3|15712.3|6525
1623226480000|2021-06-09 08:14:40|15715.6|15711.6|15718.4|15714.4|15718.4|15714.4|15715.2|15711.2|4800
1623226490000|2021-06-09 08:14:50|15718|15714|15721.1|15717.1|15721.1|15717.1|15718|15714|4500
1623226500000|2021-06-09 08:15:00|15721.3|15717.3|15720.8|15716.8|15721.7|15717.7|15720.8|15716.8|3375
1623226510000|2021-06-09 08:15:10|15720.9|15716.9|15721.1|15717.1|15721.5|15717.5|15720.6|15716.6|9075
1623226520000|2021-06-09 08:15:20|15719.4|15715.4|15716.2|15712.2|15719.4|15715.4|15715.8|15711.8|3375
1623226530000|2021-06-09 08:15:30|15715.1|15711.1|15714.1|15710.1|15715.5|15711.5|15714|15710|3300
1623226540000|2021-06-09 08:15:40|15714.4|15710.4|15712.7|15708.7|15715|15711|15712.7|15708.7|3900
1623226550000|2021-06-09 08:15:50|15713.8|15709.8|15714.4|15710.4|15714.4|15710.4|15712.9|15708.9|2775
1623226560000|2021-06-09 08:16:00|15715.9|15711.9|15719.2|15715.2|15721|15717|15715.9|15711.9|2550
1623226570000|2021-06-09 08:16:10|15718.4|15714.4|15718.8|15714.8|15719.5|15715.5|15718.4|15714.4|1500
1623226580000|2021-06-09 08:16:20|15718.7|15714.7|15715.9|15711.9|15718.7|15714.7|15715.8|15711.8|1950
1623226590000|2021-06-09 08:16:30|15716.5|15712.5|15715|15711|15716.5|15712.5|15714.7|15710.7|900
1623226600000|2021-06-09 08:16:40|15714.9|15710.9|15715|15711|15716.1|15712.1|15714.9|15710.9|1650
1623226610000|2021-06-09 08:16:50|15714.3|15710.3|15711|15707|15714.5|15710.5|15711|15707|5100
1623226620000|2021-06-09 08:17:00|15711.2|15707.2|15709.5|15705.5|15712.9|15708.9|15709.5|15705.5|2325
1623226630000|2021-06-09 08:17:10|15709.8|15705.8|15709.9|15705.9|15709.9|15705.9|15708.8|15704.8|2850
1623226640000|2021-06-09 08:17:20|15710.3|15706.3|15712.5|15708.5|15713.7|15709.7|15710.3|15706.3|1500
1623226650000|2021-06-09 08:17:30|15712.3|15708.3|15714.1|15710.1|15714.5|15710.5|15712.3|15708.3|750
1623226660000|2021-06-09 08:17:40|15714.4|15710.4|15715.6|15711.6|15715.6|15711.6|15713.2|15709.2|3000
1623226670000|2021-06-09 08:17:50|15715.1|15711.1|15714.9|15710.9|15715.4|15711.4|15712.6|15708.6|6000
1623226680000|2021-06-09 08:18:00|15714.3|15710.3|15714|15710|15714.3|15710.3|15714|15710|1650
1623226690000|2021-06-09 08:18:10|15714.3|15710.3|15714.7|15710.7|15714.8|15710.8|15713.3|15709.3|1425
1623226700000|2021-06-09 08:18:20|15714.6|15710.6|15716|15712|15716|15712|15714.4|15710.4|900
1623226710000|2021-06-09 08:18:30|15715.1|15711.1|15714.2|15710.2|15715.4|15711.4|15714.2|15710.2|1350
1623226720000|2021-06-09 08:18:40|15712.5|15708.5|15713.4|15709.4|15714.2|15710.2|15712.5|15708.5|2625
1623226730000|2021-06-09 08:18:50|15713.9|15709.9|15712.5|15708.5|15713.9|15709.9|15712.4|15708.4|2475
1623226740000|2021-06-09 08:19:00|15711.9|15707.9|15714.2|15710.2|15714.6|15710.6|15711.9|15707.9|1725
1623226750000|2021-06-09 08:19:10|15714.1|15710.1|15714.5|15710.5|15714.7|15710.7|15714.1|15710.1|525
1623226760000|2021-06-09 08:19:20|15714.6|15710.6|15714|15710|15714.6|15710.6|15713.4|15709.4|2400
1623226770000|2021-06-09 08:19:30|15713.6|15709.6|15714.6|15710.6|15714.6|15710.6|15713.6|15709.6|1350
1623226780000|2021-06-09 08:19:40|15715|15711|15717.1|15713.1|15717.1|15713.1|15715|15711|2100
1623226790000|2021-06-09 08:19:50|15716.9|15712.9|15714.1|15710.1|15716.9|15712.9|15714.1|15710.1|2550
1623226800000|2021-06-09 08:20:00|15714.3|15710.3|15716.5|15712.5|15716.5|15712.5|15714.3|15710.3|1725
1623226810000|2021-06-09 08:20:10|15716.4|15712.4|15716.6|15712.6|15716.6|15712.6|15715.9|15711.9|2850
1623226820000|2021-06-09 08:20:20|15717.1|15713.1|15718.6|15714.6|15718.6|15714.6|15717.1|15713.1|2700
1623226830000|2021-06-09 08:20:30|15718.4|15714.4|15719.4|15715.4|15719.6|15715.6|15717.6|15713.6|3225
1623226840000|2021-06-09 08:20:40|15719.6|15715.6|15719.6|15715.6|15719.8|15715.8|15718.8|15714.8|1500
1623226850000|2021-06-09 08:20:50|15719.8|15715.8|15718.7|15714.7|15719.8|15715.8|15718.6|15714.6|4575
1623226860000|2021-06-09 08:21:00|15718.8|15714.8|15718.4|15714.4|15719|15715|15717|15713|4650
1623226870000|2021-06-09 08:21:10|15718.3|15714.3|15716.4|15712.4|15718.3|15714.3|15716.4|15712.4|2100
1623226880000|2021-06-09 08:21:20|15716.3|15712.3|15716.4|15712.4|15716.5|15712.5|15716.1|15712.1|2400
1623226890000|2021-06-09 08:21:30|15715.4|15711.4|15713.9|15709.9|15715.5|15711.5|15713.8|15709.8|3300
1623226900000|2021-06-09 08:21:40|15714|15710|15712|15708|15714|15710|15712|15708|1425
1623226910000|2021-06-09 08:21:50|15711.6|15707.6|15706|15702|15711.6|15707.6|15706|15702|6975
1623226920000|2021-06-09 08:22:00|15702.7|15698.7|15697.6|15693.6|15702.7|15698.7|15697.6|15693.6|14175
1623226930000|2021-06-09 08:22:10|15697.3|15693.3|15700.6|15696.6|15700.7|15696.7|15697.1|15693.1|3225
1623226940000|2021-06-09 08:22:20|15701.9|15697.9|15702.8|15698.8|15703.4|15699.4|15700.3|15696.3|2175
1623226950000|2021-06-09 08:22:30|15701.1|15697.1|15701.9|15697.9|15702.1|15698.1|15701.1|15697.1|2775
1623226960000|2021-06-09 08:22:40|15701.5|15697.5|15699|15695|15701.6|15697.6|15699|15695|2025
1623226970000|2021-06-09 08:22:50|15700|15696|15699.1|15695.1|15700|15696|15698.6|15694.6|1650
1623226980000|2021-06-09 08:23:00|15699|15695|15700.4|15696.4|15703.2|15699.2|15699|15695|2250
1623226990000|2021-06-09 08:23:10|15699.7|15695.7|15700.9|15696.9|15700.9|15696.9|15699.2|15695.2|2700
1623227000000|2021-06-09 08:23:20|15701.6|15697.6|15705.6|15701.6|15705.9|15701.9|15701.6|15697.6|1875
1623227010000|2021-06-09 08:23:30|15703.1|15699.1|15701.2|15697.2|15704|15700|15701.1|15697.1|1725
1623227020000|2021-06-09 08:23:40|15701|15697|15698.3|15694.3|15701|15697|15698.3|15694.3|2400
1623227030000|2021-06-09 08:23:50|15698.5|15694.5|15697|15693|15700.4|15696.4|15697|15693|7125
1623227040000|2021-06-09 08:24:00|15698.5|15694.5|15699.4|15695.4|15699.8|15695.8|15698.5|15694.5|6225
1623227050000|2021-06-09 08:24:10|15700.5|15696.5|15701.3|15697.3|15704.3|15700.3|15700.5|15696.5|9000
1623227060000|2021-06-09 08:24:20|15701.2|15697.2|15701.4|15697.4|15702.6|15698.6|15701.1|15697.1|2400
1623227070000|2021-06-09 08:24:30|15701.3|15697.3|15703|15699|15703.5|15699.5|15701.3|15697.3|750
1623227080000|2021-06-09 08:24:40|15702.2|15698.2|15701.2|15697.2|15702.3|15698.3|15701.1|15697.1|3525
1623227090000|2021-06-09 08:24:50|15700.8|15696.8|15701.1|15697.1|15701.4|15697.4|15700.8|15696.8|1275
1623227100000|2021-06-09 08:25:00|15701.4|15697.4|15700.7|15696.7|15701.6|15697.6|15700.7|15696.7|1950
1623227110000|2021-06-09 08:25:10|15700.1|15696.1|15702.9|15698.9|15702.9|15698.9|15699.2|15695.2|2925
1623227120000|2021-06-09 08:25:20|15703.5|15699.5|15704.4|15700.4|15706.4|15702.4|15703.5|15699.5|2775
1623227130000|2021-06-09 08:25:30|15704.2|15700.2|15704.4|15700.4|15704.7|15700.7|15702.3|15698.3|375
1623227140000|2021-06-09 08:25:40|15705|15701|15703.7|15699.7|15705.4|15701.4|15703.1|15699.1|1125
1623227150000|2021-06-09 08:25:50|15703.6|15699.6|15702.3|15698.3|15703.6|15699.6|15702.3|15698.3|675
1623227160000|2021-06-09 08:26:00|15701.9|15697.9|15702.7|15698.7|15702.7|15698.7|15701.6|15697.6|600
1623227170000|2021-06-09 08:26:10|15703.4|15699.4|15704|15700|15704.9|15700.9|15703.4|15699.4|525
1623227180000|2021-06-09 08:26:20|15704.7|15700.7|15704.7|15700.7|15705.4|15701.4|15704.7|15700.7|975
1623227190000|2021-06-09 08:26:30|15704.8|15700.8|15704.5|15700.5|15704.9|15700.9|15704.5|15700.5|450
1623227200000|2021-06-09 08:26:40|15703|15699|15702.6|15698.6|15703.4|15699.4|15702.5|15698.5|900
1623227210000|2021-06-09 08:26:50|15702.4|15698.4|15701.6|15697.6|15702.4|15698.4|15700.8|15696.8|450
1623227220000|2021-06-09 08:27:00|15701.9|15697.9|15702.6|15698.6|15702.6|15698.6|15701.7|15697.7|1350
1623227230000|2021-06-09 08:27:10|15702.9|15698.9|15700.3|15696.3|15703.1|15699.1|15700.3|15696.3|1350
1623227240000|2021-06-09 08:27:20|15699.8|15695.8|15698.7|15694.7|15699.8|15695.8|15698.6|15694.6|3525
1623227250000|2021-06-09 08:27:30|15698.8|15694.8|15697.5|15693.5|15698.8|15694.8|15697.1|15693.1|1800
1623227260000|2021-06-09 08:27:40|15699.5|15695.5|15698.3|15694.3|15699.5|15695.5|15698.3|15694.3|2250
1623227270000|2021-06-09 08:27:50|15699.6|15695.6|15693.6|15689.6|15699.6|15695.6|15693.6|15689.6|5775
1623227280000|2021-06-09 08:28:00|15693.5|15689.5|15697.7|15693.7|15699.2|15695.2|15693.1|15689.1|6750
1623227290000|2021-06-09 08:28:10|15697.8|15693.8|15698|15694|15699.3|15695.3|15697.6|15693.6|3225
1623227300000|2021-06-09 08:28:20|15698.5|15694.5|15700|15696|15700.9|15696.9|15698|15694|1500
1623227310000|2021-06-09 08:28:30|15699.9|15695.9|15699.2|15695.2|15701.5|15697.5|15699.2|15695.2|4425
1623227320000|2021-06-09 08:28:40|15700.8|15696.8|15701.8|15697.8|15701.8|15697.8|15700.7|15696.7|1200
1623227330000|2021-06-09 08:28:50|15701.9|15697.9|15699.6|15695.6|15701.9|15697.9|15699.5|15695.5|1200
1623227340000|2021-06-09 08:29:00|15700.5|15696.5|15701.1|15697.1|15701.9|15697.9|15700.5|15696.5|2775
1623227350000|2021-06-09 08:29:10|15701.5|15697.5|15706|15702|15706|15702|15701.5|15697.5|3150
1623227360000|2021-06-09 08:29:20|15706.3|15702.3|15707.9|15703.9|15707.9|15703.9|15706.3|15702.3|4650
1623227370000|2021-06-09 08:29:30|15708|15704|15709.8|15705.8|15709.8|15705.8|15708|15704|2325
1623227380000|2021-06-09 08:29:40|15711.2|15707.2|15712.2|15708.2|15712.6|15708.6|15711.2|15707.2|8250
1623227390000|2021-06-09 08:29:50|15713.2|15709.2|15713.5|15709.5|15713.5|15709.5|15712.1|15708.1|5100
1623227400000|2021-06-09 08:30:00|15713.6|15709.6|15711.4|15707.4|15715|15711|15711.4|15707.4|2925
1623227410000|2021-06-09 08:30:10|15711.6|15707.6|15710.1|15706.1|15711.6|15707.6|15710|15706|2025
1623227420000|2021-06-09 08:30:20|15710.7|15706.7|15710.1|15706.1|15711.2|15707.2|15710.1|15706.1|3750
1623227430000|2021-06-09 08:30:30|15709.5|15705.5|15709.1|15705.1|15709.8|15705.8|15708.2|15704.2|1500
1623227440000|2021-06-09 08:30:40|15709.2|15705.2|15711.8|15707.8|15711.8|15707.8|15709.2|15705.2|2175
1623227450000|2021-06-09 08:30:50|15712|15708|15710.2|15706.2|15712.2|15708.2|15710|15706|2400
1623227460000|2021-06-09 08:31:00|15710.5|15706.5|15709|15705|15711.3|15707.3|15709|15705|975
1623227470000|2021-06-09 08:31:10|15708.8|15704.8|15708.4|15704.4|15709.3|15705.3|15708.4|15704.4|600
1623227480000|2021-06-09 08:31:20|15708.2|15704.2|15708.5|15704.5|15709|15705|15708.2|15704.2|900
1623227490000|2021-06-09 08:31:30|15709|15705|15710.6|15706.6|15710.7|15706.7|15709|15705|750
1623227500000|2021-06-09 08:31:40|15710.7|15706.7|15711.5|15707.5|15711.9|15707.9|15710.7|15706.7|675
1623227510000|2021-06-09 08:31:50|15711.1|15707.1|15711.8|15707.8|15711.8|15707.8|15710.7|15706.7|975
1623227520000|2021-06-09 08:32:00|15711.7|15707.7|15709.9|15705.9|15711.7|15707.7|15709.9|15705.9|900
1623227530000|2021-06-09 08:32:10|15709.8|15705.8|15709|15705|15710.4|15706.4|15709|15705|1650
1623227540000|2021-06-09 08:32:20|15708.3|15704.3|15708.8|15704.8|15708.8|15704.8|15708.3|15704.3|1575
1623227550000|2021-06-09 08:32:30|15708.6|15704.6|15710|15706|15710.4|15706.4|15708.6|15704.6|1200
1623227560000|2021-06-09 08:32:40|15708.9|15704.9|15706.7|15702.7|15709|15705|15706.7|15702.7|2775
1623227570000|2021-06-09 08:32:50|15706.9|15702.9|15704.9|15700.9|15707.6|15703.6|15704.6|15700.6|1500
1623227580000|2021-06-09 08:33:00|15704.7|15700.7|15701.8|15697.8|15704.7|15700.7|15701.3|15697.3|1275
1623227590000|2021-06-09 08:33:10|15702.2|15698.2|15704.3|15700.3|15704.3|15700.3|15702.1|15698.1|2025
1623227600000|2021-06-09 08:33:20|15706.4|15702.4|15702.7|15698.7|15706.4|15702.4|15702.7|15698.7|1650
1623227610000|2021-06-09 08:33:30|15704.6|15700.6|15706|15702|15706|15702|15704.4|15700.4|1725
1623227620000|2021-06-09 08:33:40|15706.7|15702.7|15707.5|15703.5|15707.5|15703.5|15706.7|15702.7|900
1623227630000|2021-06-09 08:33:50|15709.7|15705.7|15710.4|15706.4|15710.4|15706.4|15709.6|15705.6|750
1623227640000|2021-06-09 08:34:00|15710.5|15706.5|15707|15703|15710.5|15706.5|15707|15703|600
1623227650000|2021-06-09 08:34:10|15707.2|15703.2|15704.8|15700.8|15707.2|15703.2|15704.8|15700.8|150
1623227660000|2021-06-09 08:34:20|15704.9|15700.9|15705.1|15701.1|15706.1|15702.1|15704.9|15700.9|1500
1623227670000|2021-06-09 08:34:30|15704.9|15700.9|15706|15702|15706.1|15702.1|15704.6|15700.6|450
1623227680000|2021-06-09 08:34:40|15706.1|15702.1|15704.3|15700.3|15706.2|15702.2|15704.3|15700.3|1125
1623227690000|2021-06-09 08:34:50|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15704.6|15700.6|750
1623227700000|2021-06-09 08:35:00|15705|15701|15704.4|15700.4|15705.1|15701.1|15704.3|15700.3|600
1623227710000|2021-06-09 08:35:10|15704.2|15700.2|15705.7|15701.7|15706|15702|15704.2|15700.2|750
1623227720000|2021-06-09 08:35:20|15705.9|15701.9|15707.4|15703.4|15707.4|15703.4|15705|15701|2250
1623227730000|2021-06-09 08:35:30|15707|15703|15707.4|15703.4|15707.5|15703.5|15706.6|15702.6|750
1623227740000|2021-06-09 08:35:40|15708.1|15704.1|15706.5|15702.5|15708.1|15704.1|15705.1|15701.1|1650
1623227750000|2021-06-09 08:35:50|15706.2|15702.2|15707.6|15703.6|15707.6|15703.6|15705.6|15701.6|750
1623227760000|2021-06-09 08:36:00|15707.7|15703.7|15709.2|15705.2|15709.4|15705.4|15707.5|15703.5|900
1623227770000|2021-06-09 08:36:10|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.1|15705.1|600
1623227780000|2021-06-09 08:36:20|15709.3|15705.3|15709|15705|15709.3|15705.3|15709|15705|75
1623227790000|2021-06-09 08:36:30|15709.2|15705.2|15707.3|15703.3|15709.2|15705.2|15707|15703|450
1623227800000|2021-06-09 08:36:40|15708.3|15704.3|15708.5|15704.5|15708.5|15704.5|15707.3|15703.3|1950
1623227810000|2021-06-09 08:36:50|15709.2|15705.2|15708.8|15704.8|15709.5|15705.5|15708.8|15704.8|450
1623227820000|2021-06-09 08:37:00|15708.7|15704.7|15711.7|15707.7|15711.7|15707.7|15708.7|15704.7|1425
1623227830000|2021-06-09 08:37:10|15712.2|15708.2|15713|15709|15713|15709|15711.8|15707.8|1275
1623227840000|2021-06-09 08:37:20|15713.1|15709.1|15713.3|15709.3|15714.3|15710.3|15713.1|15709.1|3375
1623227850000|2021-06-09 08:37:30|15713.2|15709.2|15713.3|15709.3|15713.3|15709.3|15711.5|15707.5|3000
1623227860000|2021-06-09 08:37:40|15713.1|15709.1|15714.3|15710.3|15714.9|15710.9|15713.1|15709.1|900
1623227870000|2021-06-09 08:37:50|15715.7|15711.7|15717|15713|15717|15713|15715|15711|1800
1623227880000|2021-06-09 08:38:00|15717.5|15713.5|15716.5|15712.5|15717.7|15713.7|15716.5|15712.5|2250
1623227890000|2021-06-09 08:38:10|15716.2|15712.2|15717.1|15713.1|15717.1|15713.1|15716.2|15712.2|1125
1623227900000|2021-06-09 08:38:20|15717.2|15713.2|15716.9|15712.9|15717.9|15713.9|15716.9|15712.9|2775
1623227910000|2021-06-09 08:38:30|15716.8|15712.8|15715.3|15711.3|15716.8|15712.8|15715.2|15711.2|1125
1623227920000|2021-06-09 08:38:40|15715.9|15711.9|15715.6|15711.6|15716.9|15712.9|15715.6|15711.6|1575
1623227930000|2021-06-09 08:38:50|15715.5|15711.5|15717.6|15713.6|15717.6|15713.6|15715.5|15711.5|525
1623227940000|2021-06-09 08:39:00|15717.7|15713.7|15720.7|15716.7|15720.7|15716.7|15717.7|15713.7|3750
1623227950000|2021-06-09 08:39:10|15720.8|15716.8|15721.3|15717.3|15721.4|15717.4|15720.8|15716.8|1950
1623227960000|2021-06-09 08:39:20|15721.5|15717.5|15718.3|15714.3|15721.5|15717.5|15717.6|15713.6|2175
1623227970000|2021-06-09 08:39:30|15717.7|15713.7|15717|15713|15718.5|15714.5|15716.9|15712.9|825
1623227980000|2021-06-09 08:39:40|15716.9|15712.9|15720|15716|15720|15716|15716.8|15712.8|5700
1623227990000|2021-06-09 08:39:50|15718.8|15714.8|15717.5|15713.5|15720.4|15716.4|15717.5|15713.5|4350
1623228000000|2021-06-09 08:40:00|15717.3|15713.3|15715.3|15711.3|15717.3|15713.3|15715.2|15711.2|3300
1623228010000|2021-06-09 08:40:10|15714.7|15710.7|15712.6|15708.6|15714.8|15710.8|15712.6|15708.6|1425
1623228020000|2021-06-09 08:40:20|15711.8|15707.8|15713|15709|15713|15709|15710.8|15706.8|2775
1623228030000|2021-06-09 08:40:30|15711.1|15707.1|15712.7|15708.7|15712.7|15708.7|15710.8|15706.8|3750
1623228040000|2021-06-09 08:40:40|15713.5|15709.5|15715.2|15711.2|15715.2|15711.2|15713.5|15709.5|975
1623228050000|2021-06-09 08:40:50|15714|15710|15714.9|15710.9|15715|15711|15713.5|15709.5|1500
1623228060000|2021-06-09 08:41:00|15714.6|15710.6|15711.4|15707.4|15714.6|15710.6|15711.4|15707.4|2025
1623228070000|2021-06-09 08:41:10|15712.2|15708.2|15714.5|15710.5|15714.5|15710.5|15712|15708|1875
1623228080000|2021-06-09 08:41:20|15714.2|15710.2|15712.1|15708.1|15715.2|15711.2|15712.1|15708.1|825
1623228090000|2021-06-09 08:41:30|15712|15708|15712.6|15708.6|15712.6|15708.6|15711.3|15707.3|1125
1623228100000|2021-06-09 08:41:40|15712.8|15708.8|15712.1|15708.1|15713.4|15709.4|15712|15708|1875
1623228110000|2021-06-09 08:41:50|15712.3|15708.3|15714.3|15710.3|15714.4|15710.4|15712.3|15708.3|1425
1623228120000|2021-06-09 08:42:00|15714.9|15710.9|15715|15711|15715|15711|15714.4|15710.4|825
1623228130000|2021-06-09 08:42:10|15715.1|15711.1|15713.6|15709.6|15715.1|15711.1|15713.6|15709.6|750
1623228140000|2021-06-09 08:42:20|15713.9|15709.9|15714.2|15710.2|15714.9|15710.9|15713.9|15709.9|975
1623228150000|2021-06-09 08:42:30|15714.5|15710.5|15714.8|15710.8|15714.8|15710.8|15713.3|15709.3|375
1623228160000|2021-06-09 08:42:40|15714.5|15710.5|15714.6|15710.6|15715.6|15711.6|15714.4|15710.4|1050
1623228170000|2021-06-09 08:42:50|15716.6|15712.6|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|1500
1623228180000|2021-06-09 08:43:00|15714.8|15710.8|15714|15710|15714.9|15710.9|15714|15710|825
1623228190000|2021-06-09 08:43:10|15713.9|15709.9|15714|15710|15714|15710|15713.6|15709.6|375
1623228200000|2021-06-09 08:43:20|15714.8|15710.8|15713|15709|15715.2|15711.2|15713|15709|1125
1623228210000|2021-06-09 08:43:30|15712.9|15708.9|15711.2|15707.2|15713.4|15709.4|15711.1|15707.1|1725
1623228220000|2021-06-09 08:43:40|15712.1|15708.1|15713|15709|15713.1|15709.1|15712.1|15708.1|525
1623228230000|2021-06-09 08:43:50|15712.9|15708.9|15710.8|15706.8|15712.9|15708.9|15710.8|15706.8|675
1623228240000|2021-06-09 08:44:00|15712.2|15708.2|15710.7|15706.7|15712.2|15708.2|15710.7|15706.7|975
1623228250000|2021-06-09 08:44:10|15710|15706|15712.4|15708.4|15712.4|15708.4|15709.6|15705.6|1200
1623228260000|2021-06-09 08:44:20|15712.2|15708.2|15714|15710|15714|15710|15712.2|15708.2|450
1623228270000|2021-06-09 08:44:30|15714.1|15710.1|15712.8|15708.8|15714.1|15710.1|15712.8|15708.8|525
1623228280000|2021-06-09 08:44:40|15712|15708|15711.3|15707.3|15712|15708|15710.9|15706.9|150
1623228290000|2021-06-09 08:44:50|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15709.2|15705.2|1200
1623228300000|2021-06-09 08:45:00|15710.9|15706.9|15711.3|15707.3|15711.8|15707.8|15710.8|15706.8|1725
1623228310000|2021-06-09 08:45:10|15711.2|15707.2|15710|15706|15711.2|15707.2|15709.8|15705.8|300
1623228320000|2021-06-09 08:45:20|15709.8|15705.8|15712.3|15708.3|15712.3|15708.3|15709.8|15705.8|825
1623228330000|2021-06-09 08:45:30|15712.9|15708.9|15715.5|15711.5|15715.5|15711.5|15712.9|15708.9|1650
1623228340000|2021-06-09 08:45:40|15716.3|15712.3|15716.1|15712.1|15716.3|15712.3|15715.2|15711.2|2325
1623228350000|2021-06-09 08:45:50|15716.3|15712.3|15716.4|15712.4|15716.4|15712.4|15715.9|15711.9|900
1623228360000|2021-06-09 08:46:00|15716.7|15712.7|15715.8|15711.8|15716.7|15712.7|15715.8|15711.8|525
1623228370000|2021-06-09 08:46:10|15715.6|15711.6|15715.5|15711.5|15715.9|15711.9|15715.1|15711.1|900
1623228380000|2021-06-09 08:46:20|15715.6|15711.6|15715.4|15711.4|15715.6|15711.6|15713.7|15709.7|1200
1623228390000|2021-06-09 08:46:30|15714.1|15710.1|15713|15709|15714.3|15710.3|15712.5|15708.5|825
1623228400000|2021-06-09 08:46:40|15713.5|15709.5|15714.7|15710.7|15715.3|15711.3|15713.5|15709.5|675
1623228410000|2021-06-09 08:46:50|15715.9|15711.9|15714.9|15710.9|15715.9|15711.9|15714.9|15710.9|1575
1623228420000|2021-06-09 08:47:00|15714.8|15710.8|15716.3|15712.3|15716.3|15712.3|15714.8|15710.8|1500
1623228430000|2021-06-09 08:47:10|15715.7|15711.7|15716.3|15712.3|15716.3|15712.3|15715.4|15711.4|300
1623228440000|2021-06-09 08:47:20|15717|15713|15719.6|15715.6|15719.6|15715.6|15717|15713|2700
1623228450000|2021-06-09 08:47:30|15719.8|15715.8|15720.3|15716.3|15720.3|15716.3|15719.5|15715.5|750
1623228460000|2021-06-09 08:47:40|15720.4|15716.4|15720.4|15716.4|15720.7|15716.7|15720.4|15716.4|600
1623228470000|2021-06-09 08:47:50|15720.6|15716.6|15719.1|15715.1|15720.6|15716.6|15719.1|15715.1|1200
1623228480000|2021-06-09 08:48:00|15718.4|15714.4|15719.7|15715.7|15719.7|15715.7|15718.4|15714.4|1500
1623228490000|2021-06-09 08:48:10|15719.6|15715.6|15719.4|15715.4|15719.6|15715.6|15718.6|15714.6|1125
1623228500000|2021-06-09 08:48:20|15719.2|15715.2|15718.9|15714.9|15719.4|15715.4|15718.8|15714.8|150
1623228510000|2021-06-09 08:48:30|15718.6|15714.6|15716.6|15712.6|15718.6|15714.6|15716.6|15712.6|2625
1623228520000|2021-06-09 08:48:40|15716.8|15712.8|15714.9|15710.9|15717|15713|15714.6|15710.6|1425
1623228530000|2021-06-09 08:48:50|15714.5|15710.5|15713.5|15709.5|15714.5|15710.5|15712.8|15708.8|525
1623228540000|2021-06-09 08:49:00|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|300
1623228550000|2021-06-09 08:49:10|15715.4|15711.4|15716.9|15712.9|15716.9|15712.9|15715.4|15711.4|2625
1623228560000|2021-06-09 08:49:20|15715.7|15711.7|15716.6|15712.6|15717|15713|15715.5|15711.5|675
1623228570000|2021-06-09 08:49:30|15717.1|15713.1|15716.1|15712.1|15717.4|15713.4|15716.1|15712.1|1125
1623228580000|2021-06-09 08:49:40|15717.1|15713.1|15718.1|15714.1|15718.1|15714.1|15716.9|15712.9|900
1623228590000|2021-06-09 08:49:50|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|1125
1623228600000|2021-06-09 08:50:00|15717.4|15713.4|15717.1|15713.1|15717.4|15713.4|15717|15713|150
1623228610000|2021-06-09 08:50:10|15716.2|15712.2|15715.5|15711.5|15716.2|15712.2|15715.5|15711.5|450
1623228620000|2021-06-09 08:50:20|15715.6|15711.6|15717.4|15713.4|15717.4|15713.4|15715.6|15711.6|675
1623228630000|2021-06-09 08:50:30|15718|15714|15717.2|15713.2|15718|15714|15717.2|15713.2|525
1623228640000|2021-06-09 08:50:40|15717.1|15713.1|15716.3|15712.3|15717.9|15713.9|15716.3|15712.3|525
1623228650000|2021-06-09 08:50:50|15716.2|15712.2|15714.2|15710.2|15716.2|15712.2|15714.1|15710.1|375
1623228660000|2021-06-09 08:51:00|15713.6|15709.6|15714.5|15710.5|15715|15711|15713.6|15709.6|450
1623228670000|2021-06-09 08:51:10|15713.8|15709.8|15714.8|15710.8|15714.8|15710.8|15713.6|15709.6|525
1623228680000|2021-06-09 08:51:20|15714.4|15710.4|15712.9|15708.9|15714.4|15710.4|15712.9|15708.9|2175
1623228690000|2021-06-09 08:51:30|15711.9|15707.9|15713.6|15709.6|15713.6|15709.6|15711.7|15707.7|675
1623228700000|2021-06-09 08:51:40|15714|15710|15713.6|15709.6|15714.8|15710.8|15713.6|15709.6|450
1623228710000|2021-06-09 08:51:50|15712.3|15708.3|15711.6|15707.6|15712.4|15708.4|15711.6|15707.6|150
1623228720000|2021-06-09 08:52:00|15711.7|15707.7|15706.8|15702.8|15711.7|15707.7|15706.8|15702.8|4200
1623228730000|2021-06-09 08:52:10|15706.9|15702.9|15701.6|15697.6|15709|15705|15701.6|15697.6|9525
1623228740000|2021-06-09 08:52:20|15701.7|15697.7|15699.8|15695.8|15701.7|15697.7|15697|15693|9600
1623228750000|2021-06-09 08:52:30|15702.7|15698.7|15703.9|15699.9|15706|15702|15702.7|15698.7|5025
1623228760000|2021-06-09 08:52:40|15703.2|15699.2|15705.2|15701.2|15705.2|15701.2|15702.8|15698.8|3450
1623228770000|2021-06-09 08:52:50|15705.4|15701.4|15706.6|15702.6|15706.9|15702.9|15704.7|15700.7|2025
1623228780000|2021-06-09 08:53:00|15706.3|15702.3|15702.1|15698.1|15706.3|15702.3|15702.1|15698.1|1200
1623228790000|2021-06-09 08:53:10|15702.6|15698.6|15701.4|15697.4|15703.3|15699.3|15701.3|15697.3|1800
1623228800000|2021-06-09 08:53:20|15699.9|15695.9|15699.1|15695.1|15701|15697|15699.1|15695.1|1800
1623228810000|2021-06-09 08:53:30|15699|15695|15701.3|15697.3|15701.3|15697.3|15699|15695|9525
1623228820000|2021-06-09 08:53:40|15700.8|15696.8|15698.8|15694.8|15700.8|15696.8|15698.2|15694.2|8100
1623228830000|2021-06-09 08:53:50|15697.7|15693.7|15697.6|15693.6|15697.7|15693.7|15696.2|15692.2|2400
1623228840000|2021-06-09 08:54:00|15699.1|15695.1|15695|15691|15699.9|15695.9|15694.3|15690.3|9600
1623228850000|2021-06-09 08:54:10|15695.4|15691.4|15693.8|15689.8|15696.4|15692.4|15692.9|15688.9|9075
1623228860000|2021-06-09 08:54:20|15693.2|15689.2|15690|15686|15694.6|15690.6|15689.8|15685.8|5925
1623228870000|2021-06-09 08:54:30|15691.3|15687.3|15692.4|15688.4|15693.1|15689.1|15691|15687|4800
1623228880000|2021-06-09 08:54:40|15692|15688|15694.9|15690.9|15694.9|15690.9|15692|15688|4350
1623228890000|2021-06-09 08:54:50|15695.1|15691.1|15691.1|15687.1|15695.1|15691.1|15691.1|15687.1|4125
1623228900000|2021-06-09 08:55:00|15690.5|15686.5|15689|15685|15691.1|15687.1|15689|15685|4650
1623228910000|2021-06-09 08:55:10|15689.3|15685.3|15692.9|15688.9|15692.9|15688.9|15689.3|15685.3|4275
1623228920000|2021-06-09 08:55:20|15694.1|15690.1|15695.2|15691.2|15695.7|15691.7|15694.1|15690.1|2625
1623228930000|2021-06-09 08:55:30|15695.1|15691.1|15696|15692|15696.1|15692.1|15695.1|15691.1|2550
1623228940000|2021-06-09 08:55:40|15695.9|15691.9|15692.1|15688.1|15695.9|15691.9|15692.1|15688.1|3450
1623228950000|2021-06-09 08:55:50|15693.2|15689.2|15695|15691|15695.9|15691.9|15693.2|15689.2|6375
1623228960000|2021-06-09 08:56:00|15696|15692|15696.6|15692.6|15697.7|15693.7|15695.6|15691.6|4050
1623228970000|2021-06-09 08:56:10|15696.5|15692.5|15694.8|15690.8|15696.5|15692.5|15693.8|15689.8|1725
1623228980000|2021-06-09 08:56:20|15695.5|15691.5|15694|15690|15695.7|15691.7|15693.9|15689.9|1500
1623228990000|2021-06-09 08:56:30|15693.9|15689.9|15695.6|15691.6|15695.7|15691.7|15693.9|15689.9|675
1623229000000|2021-06-09 08:56:40|15695.5|15691.5|15695|15691|15696.4|15692.4|15694.9|15690.9|1200
1623229010000|2021-06-09 08:56:50|15694.7|15690.7|15694.6|15690.6|15694.8|15690.8|15694|15690|1725
1623229020000|2021-06-09 08:57:00|15694.5|15690.5|15696.2|15692.2|15696.2|15692.2|15694.1|15690.1|450
1623229030000|2021-06-09 08:57:10|15697|15693|15696.8|15692.8|15697.3|15693.3|15695.8|15691.8|2325
1623229040000|2021-06-09 08:57:20|15697.3|15693.3|15696.4|15692.4|15697.5|15693.5|15695.9|15691.9|1800
1623229050000|2021-06-09 08:57:30|15695.5|15691.5|15694.9|15690.9|15696.6|15692.6|15694.7|15690.7|5325
1623229060000|2021-06-09 08:57:40|15695.5|15691.5|15693.6|15689.6|15695.5|15691.5|15693.6|15689.6|1650
1623229070000|2021-06-09 08:57:50|15693.3|15689.3|15691.8|15687.8|15693.3|15689.3|15690.9|15686.9|3600
1623229080000|2021-06-09 08:58:00|15689.6|15685.6|15686.7|15682.7|15689.6|15685.6|15686.4|15682.4|18900
1623229090000|2021-06-09 08:58:10|15687|15683|15689.8|15685.8|15689.9|15685.9|15686.9|15682.9|4725
1623229100000|2021-06-09 08:58:20|15689.6|15685.6|15689.8|15685.8|15690.5|15686.5|15688.3|15684.3|1725
1623229110000|2021-06-09 08:58:30|15690|15686|15689.1|15685.1|15690|15686|15688.6|15684.6|3225
1623229120000|2021-06-09 08:58:40|15688.8|15684.8|15687.8|15683.8|15688.8|15684.8|15686.6|15682.6|5250
1623229130000|2021-06-09 08:58:50|15686.6|15682.6|15683.4|15679.4|15686.6|15682.6|15683.4|15679.4|5025
1623229140000|2021-06-09 08:59:00|15683.1|15679.1|15680.6|15676.6|15683.1|15679.1|15680.6|15676.6|8925
1623229150000|2021-06-09 08:59:10|15680.1|15676.1|15680.6|15676.6|15680.6|15676.6|15678.6|15674.6|6675
1623229160000|2021-06-09 08:59:20|15680.5|15676.5|15676.6|15672.6|15680.5|15676.5|15675.6|15671.6|8400
1623229170000|2021-06-09 08:59:30|15674.9|15670.9|15674.2|15670.2|15674.9|15670.9|15672.9|15668.9|11550
1623229180000|2021-06-09 08:59:40|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15669.8|15665.8|12675
1623229190000|2021-06-09 08:59:50|15671.3|15667.3|15673|15669|15676|15672|15671.3|15667.3|14700
1623229200000|2021-06-09 09:00:00|15673.9|15669.9|15679.5|15675.5|15679.6|15675.6|15673.9|15669.9|9750
1623229210000|2021-06-09 09:00:10|15677.3|15673.3|15679.6|15675.6|15679.6|15675.6|15677.3|15673.3|7875
1623229220000|2021-06-09 09:00:20|15679.8|15675.8|15677.7|15673.7|15680.5|15676.5|15677.6|15673.6|4800
1623229230000|2021-06-09 09:00:30|15676.2|15672.2|15676.7|15672.7|15676.9|15672.9|15675.6|15671.6|4650
1623229240000|2021-06-09 09:00:40|15676.1|15672.1|15672.6|15668.6|15676.1|15672.1|15672.6|15668.6|8325
1623229250000|2021-06-09 09:00:50|15671.6|15667.6|15671.4|15667.4|15671.9|15667.9|15670.8|15666.8|5250
1623229260000|2021-06-09 09:01:00|15669.8|15665.8|15675.8|15671.8|15675.8|15671.8|15669.4|15665.4|22200
1623229270000|2021-06-09 09:01:10|15674.8|15670.8|15678.8|15674.8|15678.8|15674.8|15674.7|15670.7|4500
1623229280000|2021-06-09 09:01:20|15678.7|15674.7|15676.9|15672.9|15679.7|15675.7|15674.8|15670.8|3900
1623229290000|2021-06-09 09:01:30|15676.5|15672.5|15674.8|15670.8|15676.5|15672.5|15674.8|15670.8|2400
1623229300000|2021-06-09 09:01:40|15674.5|15670.5|15673.5|15669.5|15674.8|15670.8|15673.5|15669.5|5100
1623229310000|2021-06-09 09:01:50|15674|15670|15671.8|15667.8|15674.6|15670.6|15671|15667|5250
1623229320000|2021-06-09 09:02:00|15671.2|15667.2|15671.3|15667.3|15674.9|15670.9|15671.2|15667.2|5475
1623229330000|2021-06-09 09:02:10|15670.4|15666.4|15673.6|15669.6|15674.2|15670.2|15670.4|15666.4|7950
1623229340000|2021-06-09 09:02:20|15674.1|15670.1|15672.2|15668.2|15674.1|15670.1|15672.2|15668.2|2625
1623229350000|2021-06-09 09:02:30|15671|15667|15668.5|15664.5|15671|15667|15668.5|15664.5|8475
1623229360000|2021-06-09 09:02:40|15668.7|15664.7|15668.4|15664.4|15669.6|15665.6|15668.2|15664.2|13650
1623229370000|2021-06-09 09:02:50|15667.6|15663.6|15664.5|15660.5|15667.6|15663.6|15664.5|15660.5|11925
1623229380000|2021-06-09 09:03:00|15664.2|15660.2|15665.9|15661.9|15668.3|15664.3|15663.6|15659.6|11700
1623229390000|2021-06-09 09:03:10|15666.3|15662.3|15664.3|15660.3|15666.3|15662.3|15663.7|15659.7|7650
1623229400000|2021-06-09 09:03:20|15663.9|15659.9|15659.2|15655.2|15663.9|15659.9|15659.2|15655.2|10950
1623229410000|2021-06-09 09:03:30|15659.1|15655.1|15658.2|15654.2|15659.2|15655.2|15658.1|15654.1|19500
1623229420000|2021-06-09 09:03:40|15658.5|15654.5|15652.7|15648.7|15658.5|15654.5|15652.6|15648.6|19125
1623229430000|2021-06-09 09:03:50|15651.7|15647.7|15648.6|15644.6|15651.8|15647.8|15648.6|15644.6|8925
1623229440000|2021-06-09 09:04:00|15648.2|15644.2|15653.7|15649.7|15655.7|15651.7|15648.2|15644.2|23325
1623229450000|2021-06-09 09:04:10|15651.7|15647.7|15649.6|15645.6|15652.8|15648.8|15649.6|15645.6|17550
1623229460000|2021-06-09 09:04:20|15650.8|15646.8|15648.9|15644.9|15651.1|15647.1|15648.9|15644.9|14025
1623229470000|2021-06-09 09:04:30|15648.2|15644.2|15650.4|15646.4|15650.4|15646.4|15648.2|15644.2|18225
1623229480000|2021-06-09 09:04:40|15649.9|15645.9|15645.6|15641.6|15649.9|15645.9|15644.3|15640.3|16500
1623229490000|2021-06-09 09:04:50|15646.6|15642.6|15642.4|15638.4|15646.6|15642.6|15642|15638|16425
1623229500000|2021-06-09 09:05:00|15641.6|15637.6|15648.5|15644.5|15649.1|15645.1|15641.2|15637.2|25350
1623229510000|2021-06-09 09:05:10|15647.2|15643.2|15652.6|15648.6|15654.7|15650.7|15647.2|15643.2|15600
1623229520000|2021-06-09 09:05:20|15654.8|15650.8|15655.6|15651.6|15658.7|15654.7|15654.8|15650.8|17325
1623229530000|2021-06-09 09:05:30|15654.4|15650.4|15656.3|15652.3|15657.2|15653.2|15653.9|15649.9|10425
1623229540000|2021-06-09 09:05:40|15657|15653|15658|15654|15658|15654|15654.9|15650.9|5700
1623229550000|2021-06-09 09:05:50|15657.7|15653.7|15658.9|15654.9|15660.7|15656.7|15657.7|15653.7|10650
1623229560000|2021-06-09 09:06:00|15660.7|15656.7|15663.4|15659.4|15663.9|15659.9|15659.4|15655.4|8100
1623229570000|2021-06-09 09:06:10|15663.7|15659.7|15662.3|15658.3|15664.7|15660.7|15662.3|15658.3|7350
1623229580000|2021-06-09 09:06:20|15661.9|15657.9|15659|15655|15662.2|15658.2|15658.9|15654.9|4875
1623229590000|2021-06-09 09:06:30|15659.6|15655.6|15654|15650|15659.8|15655.8|15654|15650|6525
1623229600000|2021-06-09 09:06:40|15652.8|15648.8|15649.6|15645.6|15653.3|15649.3|15649.6|15645.6|8175
1623229610000|2021-06-09 09:06:50|15649.8|15645.8|15651.1|15647.1|15651.3|15647.3|15648.9|15644.9|5700
1623229620000|2021-06-09 09:07:00|15648.6|15644.6|15651.6|15647.6|15652.5|15648.5|15647.8|15643.8|7125
1623229630000|2021-06-09 09:07:10|15651.7|15647.7|15653.7|15649.7|15655.2|15651.2|15651.7|15647.7|6900
1623229640000|2021-06-09 09:07:20|15653.3|15649.3|15652.9|15648.9|15653.3|15649.3|15650.7|15646.7|6525
1623229650000|2021-06-09 09:07:30|15651.1|15647.1|15651|15647|15651.1|15647.1|15650.2|15646.2|3375
1623229660000|2021-06-09 09:07:40|15650.2|15646.2|15651.1|15647.1|15651.1|15647.1|15649.1|15645.1|10425
1623229670000|2021-06-09 09:07:50|15650.9|15646.9|15651.6|15647.6|15651.6|15647.6|15649.9|15645.9|4050
1623229680000|2021-06-09 09:08:00|15653.6|15649.6|15654.1|15650.1|15654.8|15650.8|15653.6|15649.6|5100
1623229690000|2021-06-09 09:08:10|15652.6|15648.6|15650.5|15646.5|15652.6|15648.6|15650.5|15646.5|7500
1623229700000|2021-06-09 09:08:20|15650.4|15646.4|15651.2|15647.2|15651.2|15647.2|15649.4|15645.4|3825
1623229710000|2021-06-09 09:08:30|15652|15648|15656.5|15652.5|15657|15653|15652|15648|4275
1623229720000|2021-06-09 09:08:40|15656.4|15652.4|15655.2|15651.2|15656.4|15652.4|15653.8|15649.8|2325
1623229730000|2021-06-09 09:08:50|15655.3|15651.3|15653.5|15649.5|15655.3|15651.3|15651.7|15647.7|2175
1623229740000|2021-06-09 09:09:00|15653.7|15649.7|15653.5|15649.5|15656.1|15652.1|15653.5|15649.5|3750
1623229750000|2021-06-09 09:09:10|15652.3|15648.3|15650.6|15646.6|15653.1|15649.1|15650.6|15646.6|3600
1623229760000|2021-06-09 09:09:20|15650.4|15646.4|15652.2|15648.2|15652.2|15648.2|15650.3|15646.3|3075
1623229770000|2021-06-09 09:09:30|15652.5|15648.5|15653.8|15649.8|15653.9|15649.9|15651.8|15647.8|3450
1623229780000|2021-06-09 09:09:40|15653.9|15649.9|15652.8|15648.8|15655.1|15651.1|15652.8|15648.8|5700
1623229790000|2021-06-09 09:09:50|15652.2|15648.2|15650.9|15646.9|15652.2|15648.2|15650.6|15646.6|5325
1623229800000|2021-06-09 09:10:00|15650.7|15646.7|15658.5|15654.5|15658.5|15654.5|15650.7|15646.7|4275
1623229810000|2021-06-09 09:10:10|15658.1|15654.1|15659.5|15655.5|15659.5|15655.5|15657|15653|5400
1623229820000|2021-06-09 09:10:20|15659.1|15655.1|15659|15655|15660.8|15656.8|15659|15655|5475
1623229830000|2021-06-09 09:10:30|15658.9|15654.9|15660.2|15656.2|15660.7|15656.7|15658.7|15654.7|5400
1623229840000|2021-06-09 09:10:40|15659.9|15655.9|15655.7|15651.7|15659.9|15655.9|15654|15650|6900
1623229850000|2021-06-09 09:10:50|15654.9|15650.9|15653.7|15649.7|15654.9|15650.9|15653.5|15649.5|3675
1623229860000|2021-06-09 09:11:00|15652.8|15648.8|15655|15651|15655.1|15651.1|15652.4|15648.4|3000
1623229870000|2021-06-09 09:11:10|15653.8|15649.8|15656.4|15652.4|15656.4|15652.4|15653.7|15649.7|3300
1623229880000|2021-06-09 09:11:20|15657.1|15653.1|15655.6|15651.6|15657.1|15653.1|15655.6|15651.6|3375
1623229890000|2021-06-09 09:11:30|15654|15650|15649.9|15645.9|15654|15650|15649.9|15645.9|5550
1623229900000|2021-06-09 09:11:40|15649.8|15645.8|15645.7|15641.7|15649.9|15645.9|15645.7|15641.7|13350
1623229910000|2021-06-09 09:11:50|15645.6|15641.6|15645.8|15641.8|15647.7|15643.7|15643.8|15639.8|12825
1623229920000|2021-06-09 09:12:00|15646.5|15642.5|15645.4|15641.4|15647.5|15643.5|15645.4|15641.4|3375
1623229930000|2021-06-09 09:12:10|15646.2|15642.2|15642.3|15638.3|15646.2|15642.2|15642.2|15638.2|6900
1623229940000|2021-06-09 09:12:20|15641.9|15637.9|15640.4|15636.4|15641.9|15637.9|15640.4|15636.4|10950
1623229950000|2021-06-09 09:12:30|15638.3|15634.3|15642.2|15638.2|15642.7|15638.7|15638.2|15634.2|29550
1623229960000|2021-06-09 09:12:40|15642.9|15638.9|15631.2|15627.2|15643.1|15639.1|15629.6|15625.6|118650
1623229970000|2021-06-09 09:12:50|15631.1|15627.1|15629.6|15625.6|15633.4|15629.4|15629.6|15625.6|15675
1623229980000|2021-06-09 09:13:00|15629|15625|15624.4|15620.4|15629|15625|15623.6|15619.6|15525
1623229990000|2021-06-09 09:13:10|15624.8|15620.8|15620.1|15616.1|15624.8|15620.8|15620.1|15616.1|15600
1623230000000|2021-06-09 09:13:20|15621.3|15617.3|15620.9|15616.9|15621.7|15617.7|15620.6|15616.6|13950
1623230010000|2021-06-09 09:13:30|15622.7|15618.7|15622|15618|15622.7|15618.7|15620.7|15616.7|12675
1623230020000|2021-06-09 09:13:40|15622.6|15618.6|15624.8|15620.8|15624.8|15620.8|15621.9|15617.9|16575
1623230030000|2021-06-09 09:13:50|15625.9|15621.9|15628.3|15624.3|15630.3|15626.3|15625.9|15621.9|26025
1623230040000|2021-06-09 09:14:00|15627.4|15623.4|15628.1|15624.1|15628.6|15624.6|15627|15623|21525
1623230050000|2021-06-09 09:14:10|15626.3|15622.3|15623|15619|15627|15623|15622.7|15618.7|18600
1623230060000|2021-06-09 09:14:20|15621.4|15617.4|15621|15617|15623.1|15619.1|15620.7|15616.7|14400
1623230070000|2021-06-09 09:14:30|15619.9|15615.9|15617.2|15613.2|15619.9|15615.9|15616.6|15612.6|23700
1623230080000|2021-06-09 09:14:40|15618.8|15614.8|15611.6|15607.6|15618.8|15614.8|15611.6|15607.6|24450
1623230090000|2021-06-09 09:14:50|15611.7|15607.7|15612.9|15608.9|15613.8|15609.8|15611.4|15607.4|15450
1623230100000|2021-06-09 09:15:00|15612.6|15608.6|15615.4|15611.4|15616.3|15612.3|15610.3|15606.3|28050
1623230110000|2021-06-09 09:15:10|15617.8|15613.8|15614.7|15610.7|15620.6|15616.6|15614.6|15610.6|19050
1623230120000|2021-06-09 09:15:20|15615.2|15611.2|15612.6|15608.6|15615.2|15611.2|15610.6|15606.6|15450
1623230130000|2021-06-09 09:15:30|15615.1|15611.1|15613.8|15609.8|15615.9|15611.9|15613.5|15609.5|15900
1623230140000|2021-06-09 09:15:40|15613.5|15609.5|15613|15609|15615.3|15611.3|15611.9|15607.9|12075
1623230150000|2021-06-09 09:15:50|15613.6|15609.6|15613.3|15609.3|15614.2|15610.2|15613.3|15609.3|9150
1623230160000|2021-06-09 09:16:00|15613.8|15609.8|15616|15612|15618.7|15614.7|15613.6|15609.6|12450
1623230170000|2021-06-09 09:16:10|15616.2|15612.2|15610.5|15606.5|15616.2|15612.2|15610.2|15606.2|16050
1623230180000|2021-06-09 09:16:20|15610.3|15606.3|15608.4|15604.4|15610.3|15606.3|15608.1|15604.1|37800
1623230190000|2021-06-09 09:16:30|15608.1|15604.1|15603.9|15599.9|15608.1|15604.1|15603.9|15599.9|29475
1623230200000|2021-06-09 09:16:40|15604|15600|15602.6|15598.6|15605.2|15601.2|15602.6|15598.6|17400
1623230210000|2021-06-09 09:16:50|15603.5|15599.5|15607.4|15603.4|15607.6|15603.6|15603.5|15599.5|23625
1623230220000|2021-06-09 09:17:00|15607.6|15603.6|15610.3|15606.3|15613.1|15609.1|15607.6|15603.6|36825
1623230230000|2021-06-09 09:17:10|15609.1|15605.1|15605.4|15601.4|15609.1|15605.1|15604.9|15600.9|11850
1623230240000|2021-06-09 09:17:20|15605.5|15601.5|15609.7|15605.7|15609.7|15605.7|15605.5|15601.5|23250
1623230250000|2021-06-09 09:17:30|15610.4|15606.4|15611.3|15607.3|15613.3|15609.3|15610.4|15606.4|17850
1623230260000|2021-06-09 09:17:40|15613|15609|15616.3|15612.3|15616.3|15612.3|15613|15609|11925
1623230270000|2021-06-09 09:17:50|15617.3|15613.3|15620.7|15616.7|15621.4|15617.4|15617.3|15613.3|13275
1623230280000|2021-06-09 09:18:00|15621|15617|15623.9|15619.9|15623.9|15619.9|15620.7|15616.7|21150
1623230290000|2021-06-09 09:18:10|15624.4|15620.4|15625.2|15621.2|15625.3|15621.3|15623.3|15619.3|25800
1623230300000|2021-06-09 09:18:20|15625|15621|15629.8|15625.8|15629.8|15625.8|15625|15621|23025
1623230310000|2021-06-09 09:18:30|15629.4|15625.4|15628.5|15624.5|15630.6|15626.6|15628.5|15624.5|9450
1623230320000|2021-06-09 09:18:40|15627.6|15623.6|15625.9|15621.9|15627.6|15623.6|15625.9|15621.9|9375
1623230330000|2021-06-09 09:18:50|15625.7|15621.7|15626.3|15622.3|15626.6|15622.6|15625|15621|6825
1623230340000|2021-06-09 09:19:00|15626.5|15622.5|15630.4|15626.4|15631|15627|15626.3|15622.3|6525
1623230350000|2021-06-09 09:19:10|15628.5|15624.5|15631.2|15627.2|15631.8|15627.8|15628.5|15624.5|10050
1623230360000|2021-06-09 09:19:20|15632.4|15628.4|15630.1|15626.1|15632.6|15628.6|15629.8|15625.8|17550
1623230370000|2021-06-09 09:19:30|15631|15627|15631.8|15627.8|15632.9|15628.9|15631|15627|13050
1623230380000|2021-06-09 09:19:40|15631.6|15627.6|15632.5|15628.5|15633|15629|15631.6|15627.6|7725
1623230390000|2021-06-09 09:19:50|15632.8|15628.8|15629.8|15625.8|15632.8|15628.8|15629.8|15625.8|5850
1623230400000|2021-06-09 09:20:00|15630.3|15626.3|15636.7|15632.7|15636.7|15632.7|15630.3|15626.3|9825
1623230410000|2021-06-09 09:20:10|15636.6|15632.6|15639.2|15635.2|15640.9|15636.9|15636.6|15632.6|13425
1623230420000|2021-06-09 09:20:20|15641.4|15637.4|15640.3|15636.3|15642.7|15638.7|15640.3|15636.3|9000
1623230430000|2021-06-09 09:20:30|15641.1|15637.1|15639.3|15635.3|15641.8|15637.8|15638.4|15634.4|13800
1623230440000|2021-06-09 09:20:40|15639.6|15635.6|15640.4|15636.4|15640.4|15636.4|15638.4|15634.4|6900
1623230450000|2021-06-09 09:20:50|15640.5|15636.5|15644.6|15640.6|15645.2|15641.2|15640.5|15636.5|11550
1623230460000|2021-06-09 09:21:00|15642.2|15638.2|15641.5|15637.5|15642.5|15638.5|15640.4|15636.4|12900
1623230470000|2021-06-09 09:21:10|15640.4|15636.4|15636.3|15632.3|15640.6|15636.6|15636.3|15632.3|12750
1623230480000|2021-06-09 09:21:20|15635.5|15631.5|15633.3|15629.3|15637|15633|15633.3|15629.3|8850
1623230490000|2021-06-09 09:21:30|15633.4|15629.4|15636.9|15632.9|15636.9|15632.9|15632|15628|12975
1623230500000|2021-06-09 09:21:40|15637.1|15633.1|15635.3|15631.3|15639.1|15635.1|15635.3|15631.3|9525
1623230510000|2021-06-09 09:21:50|15634.6|15630.6|15636.2|15632.2|15636.2|15632.2|15633.3|15629.3|3675
1623230520000|2021-06-09 09:22:00|15635.2|15631.2|15636.1|15632.1|15636.4|15632.4|15634.3|15630.3|12075
1623230530000|2021-06-09 09:22:10|15635.7|15631.7|15634.2|15630.2|15635.9|15631.9|15633.7|15629.7|4950
1623230540000|2021-06-09 09:22:20|15634.1|15630.1|15634.8|15630.8|15634.8|15630.8|15634|15630|4275
1623230550000|2021-06-09 09:22:30|15633.9|15629.9|15639.4|15635.4|15639.4|15635.4|15633.9|15629.9|4500
1623230560000|2021-06-09 09:22:40|15637.4|15633.4|15636.9|15632.9|15639.2|15635.2|15636.9|15632.9|5775
1623230570000|2021-06-09 09:22:50|15637.6|15633.6|15639.1|15635.1|15639.1|15635.1|15637.4|15633.4|1650
1623230580000|2021-06-09 09:23:00|15639.2|15635.2|15641|15637|15642.3|15638.3|15639.2|15635.2|4500
1623230590000|2021-06-09 09:23:10|15640.5|15636.5|15644.8|15640.8|15645.6|15641.6|15640.5|15636.5|4275
1623230600000|2021-06-09 09:23:20|15644.3|15640.3|15645.5|15641.5|15645.7|15641.7|15644.3|15640.3|2775
1623230610000|2021-06-09 09:23:30|15645.2|15641.2|15645|15641|15646.3|15642.3|15644.1|15640.1|7050
1623230620000|2021-06-09 09:23:40|15644.7|15640.7|15642.3|15638.3|15644.8|15640.8|15642.2|15638.2|5175
1623230630000|2021-06-09 09:23:50|15641.9|15637.9|15645|15641|15645.3|15641.3|15640.8|15636.8|8175
1623230640000|2021-06-09 09:24:00|15644.6|15640.6|15644.5|15640.5|15645|15641|15643.6|15639.6|2025
1623230650000|2021-06-09 09:24:10|15644.9|15640.9|15642.6|15638.6|15645.3|15641.3|15642.6|15638.6|6300
1623230660000|2021-06-09 09:24:20|15642.2|15638.2|15642.3|15638.3|15643.1|15639.1|15640.9|15636.9|3675
1623230670000|2021-06-09 09:24:30|15643.8|15639.8|15647.2|15643.2|15647.4|15643.4|15643.8|15639.8|10425
1623230680000|2021-06-09 09:24:40|15646.9|15642.9|15650.6|15646.6|15650.9|15646.9|15646.8|15642.8|10800
1623230690000|2021-06-09 09:24:50|15650.5|15646.5|15649.2|15645.2|15650.5|15646.5|15649.2|15645.2|5025
1623230700000|2021-06-09 09:25:00|15649.1|15645.1|15648.4|15644.4|15649.2|15645.2|15647.1|15643.1|10500
1623230710000|2021-06-09 09:25:10|15648.5|15644.5|15648.7|15644.7|15649.3|15645.3|15648.5|15644.5|4875
1623230720000|2021-06-09 09:25:20|15648.5|15644.5|15645.8|15641.8|15648.7|15644.7|15645.7|15641.7|2475
1623230730000|2021-06-09 09:25:30|15645.7|15641.7|15643.4|15639.4|15645.7|15641.7|15643.4|15639.4|2850
1623230740000|2021-06-09 09:25:40|15642.4|15638.4|15645.2|15641.2|15645.8|15641.8|15642.4|15638.4|6600
1623230750000|2021-06-09 09:25:50|15645.6|15641.6|15645.6|15641.6|15646.2|15642.2|15644.7|15640.7|1875
1623230760000|2021-06-09 09:26:00|15645.1|15641.1|15646.5|15642.5|15646.6|15642.6|15644.8|15640.8|3825
1623230770000|2021-06-09 09:26:10|15646.4|15642.4|15648.6|15644.6|15649.3|15645.3|15646.4|15642.4|4500
1623230780000|2021-06-09 09:26:20|15648.4|15644.4|15647.1|15643.1|15648.7|15644.7|15646.8|15642.8|3225
1623230790000|2021-06-09 09:26:30|15646.5|15642.5|15647.6|15643.6|15648.2|15644.2|15646.5|15642.5|5625
1623230800000|2021-06-09 09:26:40|15647.4|15643.4|15647.8|15643.8|15647.9|15643.9|15647.4|15643.4|2775
1623230810000|2021-06-09 09:26:50|15646.7|15642.7|15648.8|15644.8|15650.1|15646.1|15646.7|15642.7|9225
1623230820000|2021-06-09 09:27:00|15650.2|15646.2|15648.7|15644.7|15650.5|15646.5|15648.7|15644.7|2850
1623230830000|2021-06-09 09:27:10|15648.5|15644.5|15648.8|15644.8|15648.8|15644.8|15647.7|15643.7|4725
1623230840000|2021-06-09 09:27:20|15647.2|15643.2|15645.3|15641.3|15647.2|15643.2|15644.6|15640.6|3675
1623230850000|2021-06-09 09:27:30|15645.6|15641.6|15645.9|15641.9|15647.4|15643.4|15645.6|15641.6|2700
1623230860000|2021-06-09 09:27:40|15646.2|15642.2|15643.8|15639.8|15646.2|15642.2|15643.6|15639.6|3075
1623230870000|2021-06-09 09:27:50|15644.6|15640.6|15648|15644|15648|15644|15641.6|15637.6|15300
1623230880000|2021-06-09 09:28:00|15647.9|15643.9|15649.1|15645.1|15649.5|15645.5|15647.3|15643.3|6525
1623230890000|2021-06-09 09:28:10|15649.4|15645.4|15646.6|15642.6|15649.4|15645.4|15646.5|15642.5|2700
1623230900000|2021-06-09 09:28:20|15645.3|15641.3|15643.6|15639.6|15645.3|15641.3|15643.5|15639.5|2250
1623230910000|2021-06-09 09:28:30|15643.4|15639.4|15641.4|15637.4|15643.4|15639.4|15640.9|15636.9|3825
1623230920000|2021-06-09 09:28:40|15641.8|15637.8|15642.5|15638.5|15642.6|15638.6|15641.3|15637.3|4200
1623230930000|2021-06-09 09:28:50|15642.9|15638.9|15641.8|15637.8|15642.9|15638.9|15640.7|15636.7|6375
1623230940000|2021-06-09 09:29:00|15641.6|15637.6|15642.3|15638.3|15642.4|15638.4|15641|15637|8550
1623230950000|2021-06-09 09:29:10|15642.4|15638.4|15643.4|15639.4|15643.4|15639.4|15641.2|15637.2|7875
1623230960000|2021-06-09 09:29:20|15643.2|15639.2|15645.2|15641.2|15645.5|15641.5|15643.2|15639.2|4200
1623230970000|2021-06-09 09:29:30|15645.3|15641.3|15646.7|15642.7|15646.7|15642.7|15643.6|15639.6|2475
1623230980000|2021-06-09 09:29:40|15645.2|15641.2|15644.9|15640.9|15645.5|15641.5|15644.6|15640.6|4875
1623230990000|2021-06-09 09:29:50|15645.9|15641.9|15643.5|15639.5|15645.9|15641.9|15643.5|15639.5|975
1623231000000|2021-06-09 09:30:00|15643.3|15639.3|15651.6|15647.6|15651.6|15647.6|15643.3|15639.3|11775
1623231010000|2021-06-09 09:30:10|15652.8|15648.8|15655.7|15651.7|15655.7|15651.7|15652.8|15648.8|13050
1623231020000|2021-06-09 09:30:20|15656.5|15652.5|15657.5|15653.5|15659.4|15655.4|15656.5|15652.5|19650
1623231030000|2021-06-09 09:30:30|15657.9|15653.9|15659.4|15655.4|15659.5|15655.5|15657|15653|4500
1623231040000|2021-06-09 09:30:40|15660.3|15656.3|15656.8|15652.8|15660.4|15656.4|15656.8|15652.8|10950
1623231050000|2021-06-09 09:30:50|15657.2|15653.2|15656.6|15652.6|15658|15654|15656.5|15652.5|6825
1623231060000|2021-06-09 09:31:00|15657.6|15653.6|15656.4|15652.4|15657.6|15653.6|15656.4|15652.4|8175
1623231070000|2021-06-09 09:31:10|15658|15654|15653.6|15649.6|15658|15654|15653.6|15649.6|6225
1623231080000|2021-06-09 09:31:20|15653.3|15649.3|15651.3|15647.3|15654|15650|15650.9|15646.9|4950
1623231090000|2021-06-09 09:31:30|15651.2|15647.2|15651.5|15647.5|15652.9|15648.9|15651.2|15647.2|4650
1623231100000|2021-06-09 09:31:40|15651.2|15647.2|15647.6|15643.6|15651.2|15647.2|15647.6|15643.6|2400
1623231110000|2021-06-09 09:31:50|15647.7|15643.7|15648|15644|15649.1|15645.1|15647.7|15643.7|2025
1623231120000|2021-06-09 09:32:00|15647.8|15643.8|15652.7|15648.7|15652.7|15648.7|15647.8|15643.8|7350
1623231130000|2021-06-09 09:32:10|15651.6|15647.6|15650.1|15646.1|15651.6|15647.6|15648.9|15644.9|5925
1623231140000|2021-06-09 09:32:20|15650|15646|15650.6|15646.6|15650.6|15646.6|15648.6|15644.6|3450
1623231150000|2021-06-09 09:32:30|15651.3|15647.3|15651.9|15647.9|15652.9|15648.9|15650.7|15646.7|2850
1623231160000|2021-06-09 09:32:40|15652|15648|15652.6|15648.6|15653.3|15649.3|15652|15648|5850
1623231170000|2021-06-09 09:32:50|15652.4|15648.4|15651.2|15647.2|15652.4|15648.4|15650.7|15646.7|5325
1623231180000|2021-06-09 09:33:00|15651.1|15647.1|15651.6|15647.6|15651.9|15647.9|15650.4|15646.4|2100
1623231190000|2021-06-09 09:33:10|15651.7|15647.7|15652.3|15648.3|15652.3|15648.3|15651.7|15647.7|3075
1623231200000|2021-06-09 09:33:20|15651.8|15647.8|15651.5|15647.5|15651.8|15647.8|15651.5|15647.5|2400
1623231210000|2021-06-09 09:33:30|15649.5|15645.5|15648.6|15644.6|15649.9|15645.9|15648.6|15644.6|3225
1623231220000|2021-06-09 09:33:40|15648.7|15644.7|15648.6|15644.6|15649.5|15645.5|15648.6|15644.6|2775
1623231230000|2021-06-09 09:33:50|15648.3|15644.3|15646.4|15642.4|15648.3|15644.3|15645.8|15641.8|6450
1623231240000|2021-06-09 09:34:00|15647.2|15643.2|15647.6|15643.6|15647.6|15643.6|15647|15643|3000
1623231250000|2021-06-09 09:34:10|15648.5|15644.5|15649.9|15645.9|15649.9|15645.9|15648|15644|4500
1623231260000|2021-06-09 09:34:20|15650|15646|15650.8|15646.8|15651.1|15647.1|15649.9|15645.9|4200
1623231270000|2021-06-09 09:34:30|15650.3|15646.3|15653|15649|15653|15649|15650.3|15646.3|3225
1623231280000|2021-06-09 09:34:40|15653.1|15649.1|15657|15653|15657|15653|15652.7|15648.7|27675
1623231290000|2021-06-09 09:34:50|15656.9|15652.9|15657.3|15653.3|15657.3|15653.3|15655.6|15651.6|6000
1623231300000|2021-06-09 09:35:00|15657.8|15653.8|15662.8|15658.8|15662.8|15658.8|15657.8|15653.8|8925
1623231310000|2021-06-09 09:35:10|15663.1|15659.1|15667|15663|15667|15663|15662.1|15658.1|17925
1623231320000|2021-06-09 09:35:20|15666.2|15662.2|15662.9|15658.9|15666.2|15662.2|15662.9|15658.9|12375
1623231330000|2021-06-09 09:35:30|15661.8|15657.8|15658.7|15654.7|15661.8|15657.8|15658.7|15654.7|8175
1623231340000|2021-06-09 09:35:40|15658.4|15654.4|15656|15652|15658.4|15654.4|15655.6|15651.6|10725
1623231350000|2021-06-09 09:35:50|15656.7|15652.7|15657|15653|15657.3|15653.3|15656.4|15652.4|5550
1623231360000|2021-06-09 09:36:00|15656.8|15652.8|15657.3|15653.3|15657.3|15653.3|15654.3|15650.3|18150
1623231370000|2021-06-09 09:36:10|15657.2|15653.2|15655.8|15651.8|15657.2|15653.2|15655.7|15651.7|3525
1623231380000|2021-06-09 09:36:20|15656.1|15652.1|15658.3|15654.3|15658.4|15654.4|15656.1|15652.1|8100
1623231390000|2021-06-09 09:36:30|15658.4|15654.4|15658.7|15654.7|15658.9|15654.9|15658.4|15654.4|5550
1623231400000|2021-06-09 09:36:40|15658.3|15654.3|15655.5|15651.5|15658.3|15654.3|15655.5|15651.5|5700
1623231410000|2021-06-09 09:36:50|15656|15652|15654.8|15650.8|15656|15652|15654.8|15650.8|1350
1623231420000|2021-06-09 09:37:00|15654.7|15650.7|15654|15650|15654.7|15650.7|15653.7|15649.7|6225
1623231430000|2021-06-09 09:37:10|15653.7|15649.7|15655.2|15651.2|15655.2|15651.2|15653.7|15649.7|7500
1623231440000|2021-06-09 09:37:20|15656.1|15652.1|15654.9|15650.9|15656.1|15652.1|15654.9|15650.9|1425
1623231450000|2021-06-09 09:37:30|15655.1|15651.1|15652.7|15648.7|15655.1|15651.1|15652.7|15648.7|3825
1623231460000|2021-06-09 09:37:40|15652.4|15648.4|15651.3|15647.3|15652.4|15648.4|15650.9|15646.9|6000
1623231470000|2021-06-09 09:37:50|15651.5|15647.5|15654.9|15650.9|15654.9|15650.9|15651.5|15647.5|3075
1623231480000|2021-06-09 09:38:00|15655.2|15651.2|15655.3|15651.3|15655.3|15651.3|15654.2|15650.2|3750
1623231490000|2021-06-09 09:38:10|15655.5|15651.5|15656.4|15652.4|15656.5|15652.5|15655.5|15651.5|2250
1623231500000|2021-06-09 09:38:20|15656.3|15652.3|15657.2|15653.2|15657.8|15653.8|15656.2|15652.2|4125
1623231510000|2021-06-09 09:38:30|15657.1|15653.1|15657.1|15653.1|15657.6|15653.6|15656.8|15652.8|3675
1623231520000|2021-06-09 09:38:40|15655.7|15651.7|15655.6|15651.6|15656.3|15652.3|15655.3|15651.3|2325
1623231530000|2021-06-09 09:38:50|15655.3|15651.3|15655.9|15651.9|15656.5|15652.5|15655.3|15651.3|2700
1623231540000|2021-06-09 09:39:00|15656.1|15652.1|15656.8|15652.8|15657.2|15653.2|15656.1|15652.1|4725
1623231550000|2021-06-09 09:39:10|15657.2|15653.2|15659.7|15655.7|15659.7|15655.7|15657.2|15653.2|7575
1623231560000|2021-06-09 09:39:20|15659.4|15655.4|15660.7|15656.7|15661|15657|15659.4|15655.4|4125
1623231570000|2021-06-09 09:39:30|15661.9|15657.9|15661.4|15657.4|15662.3|15658.3|15661.4|15657.4|6675
1623231580000|2021-06-09 09:39:40|15661.6|15657.6|15659.8|15655.8|15661.6|15657.6|15659|15655|8250
1623231590000|2021-06-09 09:39:50|15659.9|15655.9|15660.1|15656.1|15660.1|15656.1|15658.1|15654.1|3975
1623231600000|2021-06-09 09:40:00|15660.9|15656.9|15666.2|15662.2|15666.2|15662.2|15660.9|15656.9|10050
1623231610000|2021-06-09 09:40:10|15666.3|15662.3|15667.4|15663.4|15667.4|15663.4|15666.3|15662.3|5400
1623231620000|2021-06-09 09:40:20|15667.6|15663.6|15670.7|15666.7|15670.7|15666.7|15667.6|15663.6|10350
1623231630000|2021-06-09 09:40:30|15669.4|15665.4|15668.6|15664.6|15669.8|15665.8|15668.4|15664.4|5025
1623231640000|2021-06-09 09:40:40|15668.4|15664.4|15668.1|15664.1|15668.6|15664.6|15667.8|15663.8|7650
1623231650000|2021-06-09 09:40:50|15667.8|15663.8|15667.4|15663.4|15667.8|15663.8|15667.4|15663.4|4725
1623231660000|2021-06-09 09:41:00|15667.5|15663.5|15669.9|15665.9|15669.9|15665.9|15667.5|15663.5|6450
1623231670000|2021-06-09 09:41:10|15670.5|15666.5|15672.6|15668.6|15672.6|15668.6|15670.5|15666.5|4800
1623231680000|2021-06-09 09:41:20|15672.8|15668.8|15674.6|15670.6|15675.5|15671.5|15672.8|15668.8|11625
1623231690000|2021-06-09 09:41:30|15675|15671|15674.6|15670.6|15676.3|15672.3|15674.6|15670.6|7275
1623231700000|2021-06-09 09:41:40|15674.9|15670.9|15673.6|15669.6|15675.5|15671.5|15673.6|15669.6|27975
1623231710000|2021-06-09 09:41:50|15672.6|15668.6|15674.5|15670.5|15674.5|15670.5|15672.6|15668.6|6975
1623231720000|2021-06-09 09:42:00|15674.6|15670.6|15674.6|15670.6|15676|15672|15674.6|15670.6|4350
1623231730000|2021-06-09 09:42:10|15675.2|15671.2|15676.2|15672.2|15676.2|15672.2|15674.2|15670.2|3450
1623231740000|2021-06-09 09:42:20|15676.6|15672.6|15674.2|15670.2|15676.6|15672.6|15674.2|15670.2|5625
1623231750000|2021-06-09 09:42:30|15674.5|15670.5|15675.7|15671.7|15675.8|15671.8|15674.2|15670.2|6375
1623231760000|2021-06-09 09:42:40|15676.4|15672.4|15680.2|15676.2|15680.2|15676.2|15676.4|15672.4|13050
1623231770000|2021-06-09 09:42:50|15680|15676|15679.7|15675.7|15681.2|15677.2|15679.7|15675.7|5325
1623231780000|2021-06-09 09:43:00|15680|15676|15678.3|15674.3|15680.1|15676.1|15677.9|15673.9|6675
1623231790000|2021-06-09 09:43:10|15678.2|15674.2|15676.3|15672.3|15678.2|15674.2|15676.2|15672.2|6300
1623231800000|2021-06-09 09:43:20|15676.9|15672.9|15680.5|15676.5|15681|15677|15676.9|15672.9|6825
1623231810000|2021-06-09 09:43:30|15680.8|15676.8|15680.8|15676.8|15681.4|15677.4|15680.8|15676.8|4725
1623231820000|2021-06-09 09:43:40|15680.6|15676.6|15678.6|15674.6|15680.6|15676.6|15678.6|15674.6|8250
1623231830000|2021-06-09 09:43:50|15677.5|15673.5|15676.1|15672.1|15677.5|15673.5|15676|15672|2775
1623231840000|2021-06-09 09:44:00|15675.9|15671.9|15673.7|15669.7|15676|15672|15673.7|15669.7|6075
1623231850000|2021-06-09 09:44:10|15674|15670|15675.1|15671.1|15675.4|15671.4|15673.6|15669.6|4725
1623231860000|2021-06-09 09:44:20|15676|15672|15674.3|15670.3|15676|15672|15673.6|15669.6|2700
1623231870000|2021-06-09 09:44:30|15675|15671|15676.5|15672.5|15676.5|15672.5|15675|15671|4800
1623231880000|2021-06-09 09:44:40|15676.6|15672.6|15676.5|15672.5|15676.6|15672.6|15676.4|15672.4|3900
1623231890000|2021-06-09 09:44:50|15676|15672|15673.6|15669.6|15676|15672|15673.6|15669.6|6450
1623231900000|2021-06-09 09:45:00|15674.8|15670.8|15676.9|15672.9|15677.2|15673.2|15674.8|15670.8|6000
1623231910000|2021-06-09 09:45:10|15677|15673|15678.3|15674.3|15678.4|15674.4|15676.7|15672.7|3975
1623231920000|2021-06-09 09:45:20|15678.6|15674.6|15680.2|15676.2|15680.4|15676.4|15678.3|15674.3|5475
1623231930000|2021-06-09 09:45:30|15679.9|15675.9|15681|15677|15681|15677|15679.8|15675.8|2775
1623231940000|2021-06-09 09:45:40|15680.5|15676.5|15678.1|15674.1|15680.5|15676.5|15678.1|15674.1|4575
1623231950000|2021-06-09 09:45:50|15678|15674|15677.6|15673.6|15678.1|15674.1|15677.6|15673.6|2100
1623231960000|2021-06-09 09:46:00|15678.3|15674.3|15680.8|15676.8|15680.8|15676.8|15678.3|15674.3|5700
1623231970000|2021-06-09 09:46:10|15680.6|15676.6|15680.9|15676.9|15680.9|15676.9|15680|15676|7350
1623231980000|2021-06-09 09:46:20|15680.8|15676.8|15680.2|15676.2|15680.9|15676.9|15680.2|15676.2|3300
1623231990000|2021-06-09 09:46:30|15680.5|15676.5|15679.8|15675.8|15681.1|15677.1|15679.8|15675.8|3150
1623232000000|2021-06-09 09:46:40|15679.6|15675.6|15680.3|15676.3|15680.3|15676.3|15679.6|15675.6|3000
1623232010000|2021-06-09 09:46:50|15681.1|15677.1|15680.3|15676.3|15681.1|15677.1|15679.3|15675.3|3675
1623232020000|2021-06-09 09:47:00|15680.4|15676.4|15681.1|15677.1|15681.1|15677.1|15680.2|15676.2|3300
1623232030000|2021-06-09 09:47:10|15681.3|15677.3|15680.6|15676.6|15681.9|15677.9|15680.6|15676.6|7050
1623232040000|2021-06-09 09:47:20|15680.2|15676.2|15681.6|15677.6|15681.6|15677.6|15680.2|15676.2|5475
1623232050000|2021-06-09 09:47:30|15681.2|15677.2|15681.2|15677.2|15682|15678|15681.1|15677.1|4650
1623232060000|2021-06-09 09:47:40|15682.6|15678.6|15681.4|15677.4|15682.6|15678.6|15680.9|15676.9|5550
1623232070000|2021-06-09 09:47:50|15682|15678|15681.9|15677.9|15682.1|15678.1|15681.5|15677.5|3825
1623232080000|2021-06-09 09:48:00|15681.5|15677.5|15682|15678|15682.1|15678.1|15681.5|15677.5|3675
1623232090000|2021-06-09 09:48:10|15682.1|15678.1|15682|15678|15682.8|15678.8|15682|15678|3000
1623232100000|2021-06-09 09:48:20|15681.9|15677.9|15681.6|15677.6|15682.1|15678.1|15681.6|15677.6|4350
1623232110000|2021-06-09 09:48:30|15681.5|15677.5|15679.9|15675.9|15681.5|15677.5|15679.7|15675.7|8850
1623232120000|2021-06-09 09:48:40|15680.2|15676.2|15680.6|15676.6|15680.9|15676.9|15680.2|15676.2|1575
1623232130000|2021-06-09 09:48:50|15680.2|15676.2|15678.8|15674.8|15680.2|15676.2|15678.8|15674.8|4575
1623232140000|2021-06-09 09:49:00|15679.7|15675.7|15678.2|15674.2|15679.7|15675.7|15678.2|15674.2|2025
1623232150000|2021-06-09 09:49:10|15678.3|15674.3|15678|15674|15678.6|15674.6|15677.9|15673.9|3300
1623232160000|2021-06-09 09:49:20|15678.1|15674.1|15677.8|15673.8|15678.4|15674.4|15677.7|15673.7|3300
1623232170000|2021-06-09 09:49:30|15677.9|15673.9|15679.1|15675.1|15679.1|15675.1|15677.4|15673.4|5700
1623232180000|2021-06-09 09:49:40|15679.4|15675.4|15678.6|15674.6|15679.6|15675.6|15678.6|15674.6|3825
1623232190000|2021-06-09 09:49:50|15678.5|15674.5|15677.5|15673.5|15678.5|15674.5|15677.4|15673.4|4425
1623232200000|2021-06-09 09:50:00|15676.7|15672.7|15678.5|15674.5|15678.5|15674.5|15676.6|15672.6|8550
1623232210000|2021-06-09 09:50:10|15678.4|15674.4|15679.4|15675.4|15680.1|15676.1|15678.4|15674.4|3225
1623232220000|2021-06-09 09:50:20|15679.7|15675.7|15679.4|15675.4|15680.4|15676.4|15679|15675|5475
1623232230000|2021-06-09 09:50:30|15679.5|15675.5|15678.4|15674.4|15679.5|15675.5|15678.4|15674.4|3600
1623232240000|2021-06-09 09:50:40|15678.6|15674.6|15678.3|15674.3|15679.4|15675.4|15678.3|15674.3|2700
1623232250000|2021-06-09 09:50:50|15677.9|15673.9|15676.6|15672.6|15677.9|15673.9|15676.5|15672.5|2925
1623232260000|2021-06-09 09:51:00|15676.9|15672.9|15678.3|15674.3|15678.3|15674.3|15676.4|15672.4|4275
1623232270000|2021-06-09 09:51:10|15678.5|15674.5|15674.7|15670.7|15678.5|15674.5|15674.7|15670.7|6525
1623232280000|2021-06-09 09:51:20|15674.4|15670.4|15672.2|15668.2|15674.4|15670.4|15672.2|15668.2|3450
1623232290000|2021-06-09 09:51:30|15671.9|15667.9|15673.6|15669.6|15674.6|15670.6|15671.6|15667.6|16200
1623232300000|2021-06-09 09:51:40|15673.4|15669.4|15672.7|15668.7|15673.7|15669.7|15672.3|15668.3|4425
1623232310000|2021-06-09 09:51:50|15672.3|15668.3|15671.9|15667.9|15672.5|15668.5|15671.9|15667.9|1875
1623232320000|2021-06-09 09:52:00|15671.5|15667.5|15669.7|15665.7|15671.6|15667.6|15669.6|15665.6|10875
1623232330000|2021-06-09 09:52:10|15669.6|15665.6|15668|15664|15669.9|15665.9|15668|15664|6000
1623232340000|2021-06-09 09:52:20|15667.6|15663.6|15668|15664|15669.1|15665.1|15667.5|15663.5|6600
1623232350000|2021-06-09 09:52:30|15667.9|15663.9|15669|15665|15669|15665|15667.9|15663.9|3450
1623232360000|2021-06-09 09:52:40|15668.8|15664.8|15668.8|15664.8|15670|15666|15668.8|15664.8|4125
1623232370000|2021-06-09 09:52:50|15668.2|15664.2|15669|15665|15669.1|15665.1|15668.2|15664.2|3900
1623232380000|2021-06-09 09:53:00|15669.2|15665.2|15670.4|15666.4|15670.4|15666.4|15668|15664|4575
1623232390000|2021-06-09 09:53:10|15670.6|15666.6|15671.2|15667.2|15671.2|15667.2|15670.1|15666.1|2625
1623232400000|2021-06-09 09:53:20|15670.8|15666.8|15670.4|15666.4|15670.8|15666.8|15670.3|15666.3|6375
1623232410000|2021-06-09 09:53:30|15671.4|15667.4|15671.1|15667.1|15671.4|15667.4|15670.7|15666.7|4200
1623232420000|2021-06-09 09:53:40|15671.4|15667.4|15671.4|15667.4|15671.5|15667.5|15671.3|15667.3|4875
1623232430000|2021-06-09 09:53:50|15671.3|15667.3|15670.7|15666.7|15671.3|15667.3|15670|15666|5100
1623232440000|2021-06-09 09:54:00|15671.1|15667.1|15672.6|15668.6|15672.6|15668.6|15670.6|15666.6|3450
1623232450000|2021-06-09 09:54:10|15672.5|15668.5|15672.4|15668.4|15672.5|15668.5|15671.8|15667.8|3000
1623232460000|2021-06-09 09:54:20|15671.9|15667.9|15671.5|15667.5|15672.5|15668.5|15671.4|15667.4|2775
1623232470000|2021-06-09 09:54:30|15671.3|15667.3|15671.4|15667.4|15671.7|15667.7|15670.4|15666.4|3525
1623232480000|2021-06-09 09:54:40|15671.2|15667.2|15672|15668|15672|15668|15671.2|15667.2|4500
1623232490000|2021-06-09 09:54:50|15672.3|15668.3|15671.8|15667.8|15672.8|15668.8|15671.2|15667.2|10050
1623232500000|2021-06-09 09:55:00|15671.7|15667.7|15673|15669|15673|15669|15671.7|15667.7|4200
1623232510000|2021-06-09 09:55:10|15673.5|15669.5|15673.8|15669.8|15673.8|15669.8|15673.1|15669.1|2850
1623232520000|2021-06-09 09:55:20|15674|15670|15676.5|15672.5|15676.5|15672.5|15674|15670|24075
1623232530000|2021-06-09 09:55:30|15676.1|15672.1|15674.3|15670.3|15676.1|15672.1|15674.3|15670.3|8250
1623232540000|2021-06-09 09:55:40|15674.6|15670.6|15675.2|15671.2|15675.5|15671.5|15673.8|15669.8|7125
1623232550000|2021-06-09 09:55:50|15674.8|15670.8|15674.8|15670.8|15674.8|15670.8|15674|15670|3525
1623232560000|2021-06-09 09:56:00|15674.6|15670.6|15674.7|15670.7|15675.1|15671.1|15674.5|15670.5|1875
1623232570000|2021-06-09 09:56:10|15674.9|15670.9|15676.3|15672.3|15676.7|15672.7|15674.8|15670.8|3825
1623232580000|2021-06-09 09:56:20|15676.7|15672.7|15676.6|15672.6|15676.7|15672.7|15676|15672|5100
1623232590000|2021-06-09 09:56:30|15676.5|15672.5|15675.7|15671.7|15676.5|15672.5|15675.7|15671.7|5475
1623232600000|2021-06-09 09:56:40|15675.9|15671.9|15675.5|15671.5|15676.1|15672.1|15675.5|15671.5|4350
1623232610000|2021-06-09 09:56:50|15675.1|15671.1|15675.1|15671.1|15675.4|15671.4|15675.1|15671.1|6825
1623232620000|2021-06-09 09:57:00|15675.2|15671.2|15675.4|15671.4|15675.9|15671.9|15675.2|15671.2|5775
1623232630000|2021-06-09 09:57:10|15675.8|15671.8|15675.7|15671.7|15676.1|15672.1|15675.4|15671.4|5550
1623232640000|2021-06-09 09:57:20|15675.8|15671.8|15674.9|15670.9|15675.8|15671.8|15674.8|15670.8|3450
1623232650000|2021-06-09 09:57:30|15674.4|15670.4|15674.1|15670.1|15674.7|15670.7|15674.1|15670.1|6450
1623232660000|2021-06-09 09:57:40|15674.2|15670.2|15673.7|15669.7|15674.2|15670.2|15673.7|15669.7|3975
1623232670000|2021-06-09 09:57:50|15674.1|15670.1|15673.5|15669.5|15674.1|15670.1|15673.5|15669.5|11175
1623232680000|2021-06-09 09:58:00|15673.2|15669.2|15674.2|15670.2|15674.2|15670.2|15673.2|15669.2|13350
1623232690000|2021-06-09 09:58:10|15673.8|15669.8|15673.6|15669.6|15674.5|15670.5|15673.1|15669.1|13200
1623232700000|2021-06-09 09:58:20|15673.4|15669.4|15673.4|15669.4|15674.2|15670.2|15673|15669|6375
1623232710000|2021-06-09 09:58:30|15673.6|15669.6|15674|15670|15674.5|15670.5|15673.6|15669.6|6975
1623232720000|2021-06-09 09:58:40|15674.9|15670.9|15674.9|15670.9|15675.1|15671.1|15674.8|15670.8|6225
1623232730000|2021-06-09 09:58:50|15675.2|15671.2|15674.3|15670.3|15675.2|15671.2|15674.3|15670.3|6525
1623232740000|2021-06-09 09:59:00|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.5|15670.5|9600
1623232750000|2021-06-09 09:59:10|15675|15671|15674.9|15670.9|15676.3|15672.3|15674.9|15670.9|9225
1623232760000|2021-06-09 09:59:20|15675.5|15671.5|15674.4|15670.4|15675.9|15671.9|15674.1|15670.1|7350
1623232770000|2021-06-09 09:59:30|15675.5|15671.5|15674.5|15670.5|15676|15672|15674.1|15670.1|5400
1623232780000|2021-06-09 09:59:40|15674.8|15670.8|15674.5|15670.5|15675.9|15671.9|15674.5|15670.5|2700
1623232790000|2021-06-09 09:59:50|15674.4|15670.4|15675.6|15671.6|15675.6|15671.6|15674.4|15670.4|4650
1623232800000|2021-06-09 10:00:00|15666.2|15662.2|15664.9|15660.9|15666.4|15662.4|15664.4|15660.4|36
1623232810000|2021-06-09 10:00:10|15664.4|15660.4|15665.7|15661.7|15665.7|15661.7|15664.2|15660.2|5
1623232820000|2021-06-09 10:00:20|15665.4|15661.4|15666.9|15662.9|15666.9|15662.9|15665.2|15661.2|14
1623232830000|2021-06-09 10:00:30|15667.2|15663.2|15668.9|15664.9|15668.9|15664.9|15666.7|15662.7|6
1623232840000|2021-06-09 10:00:40|15669.2|15665.2|15667.7|15663.7|15669.4|15665.4|15667.7|15663.7|11
1623232850000|2021-06-09 10:00:50|15667.9|15663.9|15667.2|15663.2|15667.9|15663.9|15666.7|15662.7|10
1623232860000|2021-06-09 10:01:00|15667.4|15663.4|15666.7|15662.7|15667.7|15663.7|15666.4|15662.4|19
1623232870000|2021-06-09 10:01:10|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|7
1623232880000|2021-06-09 10:01:20|15666.2|15662.2|15667.2|15663.2|15667.7|15663.7|15666.2|15662.2|91
1623232900000|2021-06-09 10:01:40|15666.9|15662.9|15664.2|15660.2|15666.9|15662.9|15664.2|15660.2|17
1623232910000|2021-06-09 10:01:50|15663.9|15659.9|15664.4|15660.4|15664.4|15660.4|15663.9|15659.9|3
1623232920000|2021-06-09 10:02:00|15664.7|15660.7|15665.4|15661.4|15665.4|15661.4|15664.7|15660.7|3
1623232930000|2021-06-09 10:02:10|15665.7|15661.7|15666.4|15662.4|15666.4|15662.4|15665.7|15661.7|3
1623232940000|2021-06-09 10:02:20|15666.9|15662.9|15666.7|15662.7|15666.9|15662.9|15666.2|15662.2|2
1623232950000|2021-06-09 10:02:30|15666.9|15662.9|15665.9|15661.9|15666.9|15662.9|15665.7|15661.7|13
1623232960000|2021-06-09 10:02:40|15666.7|15662.7|15667.2|15663.2|15667.2|15663.2|15666.2|15662.2|17
1623232970000|2021-06-09 10:02:50|15666.9|15662.9|15666.7|15662.7|15667.2|15663.2|15666.7|15662.7|17
1623232980000|2021-06-09 10:03:00|15666.2|15662.2|15664.7|15660.7|15666.2|15662.2|15664.4|15660.4|30
1623232990000|2021-06-09 10:03:10|15665.2|15661.2|15666.4|15662.4|15666.4|15662.4|15665.2|15661.2|6
1623233010000|2021-06-09 10:03:30|||||||||2
1623233020000|2021-06-09 10:03:40|15666.7|15662.7|15667.7|15663.7|15667.7|15663.7|15666.7|15662.7|3
1623233030000|2021-06-09 10:03:50|15667.2|15663.2|15666.7|15662.7|15667.2|15663.2|15665.4|15661.4|41
1623233040000|2021-06-09 10:04:00|15666.9|15662.9|15667.2|15663.2|15667.4|15663.4|15666.9|15662.9|22
1623233050000|2021-06-09 10:04:10|15666.9|15662.9|15665.9|15661.9|15666.9|15662.9|15665.9|15661.9|5
1623233060000|2021-06-09 10:04:20|15665.7|15661.7|15666.2|15662.2|15666.2|15662.2|15665.7|15661.7|8
1623233080000|2021-06-09 10:04:40|15665.9|15661.9|15666.2|15662.2|15666.2|15662.2|15665.7|15661.7|8
1623233100000|2021-06-09 10:05:00|15666.7|15662.7|15666.2|15662.2|15667.2|15663.2|15666.2|15662.2|28
1623233110000|2021-06-09 10:05:10|15666.7|15662.7|15666.2|15662.2|15666.7|15662.7|15666.2|15662.2|5
1623233120000|2021-06-09 10:05:20|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|7
1623233130000|2021-06-09 10:05:30|15665.7|15661.7|15663.4|15659.4|15665.7|15661.7|15663.4|15659.4|7
1623233140000|2021-06-09 10:05:40|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|2
1623233150000|2021-06-09 10:05:50|15663.9|15659.9|15663.4|15659.4|15663.9|15659.9|15663.4|15659.4|5
1623233160000|2021-06-09 10:06:00|15663.2|15659.2|15663.7|15659.7|15663.7|15659.7|15663.2|15659.2|2
1623233170000|2021-06-09 10:06:10|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1623233180000|2021-06-09 10:06:20|15663.2|15659.2|15663.2|15659.2|15663.7|15659.7|15663.2|15659.2|6
1623233190000|2021-06-09 10:06:30|15662.7|15658.7|15661.2|15657.2|15662.7|15658.7|15661.2|15657.2|3
1623233200000|2021-06-09 10:06:40|15660.9|15656.9|15659.9|15655.9|15660.9|15656.9|15659.9|15655.9|4
1623233210000|2021-06-09 10:06:50|15660.2|15656.2|15660.4|15656.4|15660.4|15656.4|15660.2|15656.2|2
1623233220000|2021-06-09 10:07:00|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15661.2|15657.2|9
1623233230000|2021-06-09 10:07:10|15660.7|15656.7|15661.4|15657.4|15661.4|15657.4|15660.7|15656.7|3
1623233250000|2021-06-09 10:07:30|15661.9|15657.9|15660.2|15656.2|15662.2|15658.2|15660.2|15656.2|6
1623233260000|2021-06-09 10:07:40|15659.7|15655.7|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|6
1623233270000|2021-06-09 10:07:50|15659.7|15655.7|15659.4|15655.4|15659.7|15655.7|15659.4|15655.4|3
1623233280000|2021-06-09 10:08:00|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|7
1623233290000|2021-06-09 10:08:10|||||||||8
1623233300000|2021-06-09 10:08:20|15658.9|15654.9|15659.4|15655.4|15659.4|15655.4|15658.7|15654.7|15
1623233310000|2021-06-09 10:08:30|15659.2|15655.2|15658.9|15654.9|15659.2|15655.2|15657.2|15653.2|38
1623233320000|2021-06-09 10:08:40|15659.2|15655.2|15659.2|15655.2|15659.7|15655.7|15659.2|15655.2|4
1623233330000|2021-06-09 10:08:50|15658.9|15654.9|15659.4|15655.4|15659.7|15655.7|15658.7|15654.7|6
1623233340000|2021-06-09 10:09:00|15659.7|15655.7|15659.9|15655.9|15660.2|15656.2|15659.7|15655.7|5
1623233350000|2021-06-09 10:09:10|15659.7|15655.7|15659.9|15655.9|15659.9|15655.9|15659.7|15655.7|5
1623233360000|2021-06-09 10:09:20|15660.2|15656.2|15660.4|15656.4|15660.4|15656.4|15659.9|15655.9|1
1623233370000|2021-06-09 10:09:30|15660.2|15656.2|15659.9|15655.9|15660.4|15656.4|15659.9|15655.9|2
1623233380000|2021-06-09 10:09:40|15660.2|15656.2|15661.9|15657.9|15662.4|15658.4|15660.2|15656.2|9
1623233390000|2021-06-09 10:09:50|15662.2|15658.2|15660.2|15656.2|15662.2|15658.2|15660.2|15656.2|3
1623233400000|2021-06-09 10:10:00|15668.9|15650.9|15668.9|15650.9|15668.9|15650.9|15668.3|15650.3|9871313
1623233410000|2021-06-09 10:10:10|15668.6|15650.6|15668.3|15650.3|15668.6|15650.6|15668.3|15650.3|0
1623233420000|2021-06-09 10:10:20|15668.6|15650.6|15668.3|15650.3|15668.9|15650.9|15668.3|15650.3|0
1623233430000|2021-06-09 10:10:30|15668.6|15650.6|15668.9|15650.9|15668.9|15650.9|15668.6|15650.6|0
1623233440000|2021-06-09 10:10:40|15668.6|15650.6|15668.9|15650.9|15668.9|15650.9|15668.3|15650.3|0
1623233450000|2021-06-09 10:10:50|15668.3|15650.3|15668.9|15650.9|15668.9|15650.9|15668.3|15650.3|0
1623233460000|2021-06-09 10:11:00|15668.6|15650.6|15668.3|15650.3|15668.9|15650.9|15668.3|15650.3|0
1623233470000|2021-06-09 10:11:10|15667.6|15649.6|15667.6|15649.6|15667.6|15649.6|15667.6|15649.6|0
1623233480000|2021-06-09 10:11:20|15667|15649|15667.6|15649.6|15667.6|15649.6|15667|15649|0
1623233490000|2021-06-09 10:11:30|15667.9|15649.9|15668.3|15650.3|15668.3|15650.3|15667.9|15649.9|0
1623233510000|2021-06-09 10:11:50|15668.6|15650.6|15668.9|15650.9|15668.9|15650.9|15668.6|15650.6|0
1623233520000|2021-06-09 10:12:00|15668.6|15650.6|15668.3|15650.3|15668.6|15650.6|15668.3|15650.3|0
1623233540000|2021-06-09 10:12:20|15667.9|15649.9|15668.3|15650.3|15668.3|15650.3|15667.6|15649.6|0
1623233560000|2021-06-09 10:12:40|15668.9|15650.9|15668.6|15650.6|15668.9|15650.9|15668.3|15650.3|0
1623233570000|2021-06-09 10:12:50|15668.3|15650.3|15668.3|15650.3|15668.3|15650.3|15668.3|15650.3|0
1623233580000|2021-06-09 10:13:00|15668.6|15650.6|15668.3|15650.3|15668.6|15650.6|15667.6|15649.6|0
1623233590000|2021-06-09 10:13:10|15667.6|15649.6|15667.6|15649.6|15667.6|15649.6|15667.6|15649.6|0
1623233610000|2021-06-09 10:13:30|15667.3|15649.3|15666.3|15648.3|15667.3|15649.3|15666.3|15648.3|0
1623233630000|2021-06-09 10:13:50|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|0
1623233640000|2021-06-09 10:14:00|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623233660000|2021-06-09 10:14:20|15666.7|15648.7|15666.7|15648.7|15666.7|15648.7|15666.7|15648.7|0
1623233700000|2021-06-09 10:15:00|15666.4|15648.4|15665.1|15647.1|15666.4|15648.4|15664.8|15646.8|0
1623233710000|2021-06-09 10:15:10|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623233720000|2021-06-09 10:15:20|15665.7|15647.7|15665.4|15647.4|15666.1|15648.1|15665.4|15647.4|0
1623233730000|2021-06-09 10:15:30|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623233740000|2021-06-09 10:15:40|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623233760000|2021-06-09 10:16:00|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|0
1623233800000|2021-06-09 10:16:40|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623233820000|2021-06-09 10:17:00|15666.1|15648.1|15665.4|15647.4|15666.1|15648.1|15665.4|15647.4|0
1623233830000|2021-06-09 10:17:10|15665.7|15647.7|15666.1|15648.1|15666.7|15648.7|15665.7|15647.7|0
1623233850000|2021-06-09 10:17:30|15665.7|15647.7|15665.4|15647.4|15665.7|15647.7|15665.4|15647.4|0
1623233860000|2021-06-09 10:17:40|15664.8|15646.8|15665.4|15647.4|15665.4|15647.4|15664.8|15646.8|0
1623233870000|2021-06-09 10:17:50|15665.1|15647.1|15664.8|15646.8|15665.1|15647.1|15664.8|15646.8|0
1623233900000|2021-06-09 10:18:20|15665.1|15647.1|15664.8|15646.8|15665.4|15647.4|15664.8|15646.8|0
1623233910000|2021-06-09 10:18:30|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623233920000|2021-06-09 10:18:40|15664.8|15646.8|15665.4|15647.4|15665.4|15647.4|15664.8|15646.8|0
1623233930000|2021-06-09 10:18:50|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15664.8|15646.8|0
1623233940000|2021-06-09 10:19:00|15665.1|15647.1|15664.8|15646.8|15665.1|15647.1|15664.8|15646.8|0
1623233950000|2021-06-09 10:19:10|15664.4|15646.4|15664.1|15646.1|15664.4|15646.4|15664.1|15646.1|0
1623233990000|2021-06-09 10:19:50|15663.5|15645.5|15664.1|15646.1|15664.1|15646.1|15663.5|15645.5|0
1623234000000|2021-06-09 10:20:00|15664.8|15646.8|15664.8|15646.8|15664.8|15646.8|15664.8|15646.8|0
1623234020000|2021-06-09 10:20:20|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|0
1623234030000|2021-06-09 10:20:30|15664.4|15646.4|15664.1|15646.1|15664.4|15646.4|15664.1|15646.1|0
1623234040000|2021-06-09 10:20:40|15663.5|15645.5|15663.5|15645.5|15663.5|15645.5|15663.5|15645.5|0
1623234050000|2021-06-09 10:20:50|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|0
1623234100000|2021-06-09 10:21:40|15664.4|15646.4|15664.8|15646.8|15664.8|15646.8|15664.4|15646.4|0
1623234110000|2021-06-09 10:21:50|15664.4|15646.4|15664.8|15646.8|15664.8|15646.8|15664.1|15646.1|0
1623234120000|2021-06-09 10:22:00|15664.4|15646.4|15664.8|15646.8|15664.8|15646.8|15664.1|15646.1|0
1623234150000|2021-06-09 10:22:30|15665.4|15647.4|15664.8|15646.8|15665.4|15647.4|15664.8|15646.8|0
1623234170000|2021-06-09 10:22:50|15664.4|15646.4|15664.1|15646.1|15664.4|15646.4|15664.1|15646.1|0
1623234190000|2021-06-09 10:23:10|15663.8|15645.8|15663.5|15645.5|15663.8|15645.8|15662.8|15644.8|0
1623234200000|2021-06-09 10:23:20|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|0
1623234260000|2021-06-09 10:24:20|15664.8|15646.8|15665.4|15647.4|15665.4|15647.4|15664.8|15646.8|0
1623234300000|2021-06-09 10:25:00|15665.7|15647.7|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623234310000|2021-06-09 10:25:10|15665.7|15647.7|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623234330000|2021-06-09 10:25:30|15666.4|15648.4|15666.1|15648.1|15666.7|15648.7|15666.1|15648.1|0
1623234340000|2021-06-09 10:25:40|15666.4|15648.4|15666.7|15648.7|15666.7|15648.7|15666.4|15648.4|0
1623234350000|2021-06-09 10:25:50|15667|15649|15667.4|15649.4|15667.4|15649.4|15667|15649|0
1623234360000|2021-06-09 10:26:00|15666.7|15648.7|15666.1|15648.1|15666.7|15648.7|15666.1|15648.1|0
1623234400000|2021-06-09 10:26:40|15666.4|15648.4|15666.1|15648.1|15666.7|15648.7|15666.1|15648.1|0
1623234430000|2021-06-09 10:27:10|15666.4|15648.4|15666.1|15648.1|15666.4|15648.4|15666.1|15648.1|0
1623234440000|2021-06-09 10:27:20|15666.7|15648.7|15666.4|15648.4|15666.7|15648.7|15666.1|15648.1|0
1623234450000|2021-06-09 10:27:30|15666.1|15648.1|15666.1|15648.1|15666.7|15648.7|15666.1|15648.1|0
1623234460000|2021-06-09 10:27:40|15665.7|15647.7|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623234470000|2021-06-09 10:27:50|15665.7|15647.7|15665.4|15647.4|15665.7|15647.7|15665.4|15647.4|0
1623234480000|2021-06-09 10:28:00|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623234520000|2021-06-09 10:28:40|15664.8|15646.8|15664.8|15646.8|15664.8|15646.8|15664.8|15646.8|0
1623234530000|2021-06-09 10:28:50|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|0
1623234550000|2021-06-09 10:29:10|15663.5|15645.5|15663.5|15645.5|15664.1|15646.1|15663.5|15645.5|0
1623234560000|2021-06-09 10:29:20|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|15664.1|15646.1|0
1623234570000|2021-06-09 10:29:30|15664.4|15646.4|15664.1|15646.1|15664.4|15646.4|15664.1|15646.1|0
1623234590000|2021-06-09 10:29:50|15663.5|15645.5|15663.5|15645.5|15663.8|15645.8|15663.5|15645.5|0
1623234610000|2021-06-09 10:30:10|15664.1|15646.1|15663.8|15645.8|15664.1|15646.1|15663.5|15645.5|0
1623234620000|2021-06-09 10:30:20|15663.5|15645.5|15664.1|15646.1|15664.1|15646.1|15663.5|15645.5|0
1623234630000|2021-06-09 10:30:30|15663.8|15645.8|15664.1|15646.1|15664.1|15646.1|15663.5|15645.5|0
1623234640000|2021-06-09 10:30:40|15663.8|15645.8|15664.1|15646.1|15664.1|15646.1|15663.8|15645.8|0
1623234670000|2021-06-09 10:31:10|15664.4|15646.4|15664.8|15646.8|15664.8|15646.8|15664.4|15646.4|0
1623234710000|2021-06-09 10:31:50|15664.1|15646.1|15664.8|15646.8|15664.8|15646.8|15664.1|15646.1|0
1623234760000|2021-06-09 10:32:40|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15665.1|15647.1|0
1623234770000|2021-06-09 10:32:50|15666.1|15648.1|15664.8|15646.8|15666.1|15648.1|15664.8|15646.8|0
1623234790000|2021-06-09 10:33:10|15665.4|15647.4|15665.7|15647.7|15666.1|15648.1|15665.4|15647.4|0
1623234800000|2021-06-09 10:33:20|15666.1|15648.1|15665.7|15647.7|15666.1|15648.1|15665.4|15647.4|0
1623234810000|2021-06-09 10:33:30|15666.1|15648.1|15665.4|15647.4|15666.1|15648.1|15665.4|15647.4|0
1623234820000|2021-06-09 10:33:40|15665.7|15647.7|15665.4|15647.4|15665.7|15647.7|15665.4|15647.4|0
1623234830000|2021-06-09 10:33:50|15665.1|15647.1|15665.4|15647.4|15665.4|15647.4|15664.8|15646.8|0
1623234890000|2021-06-09 10:34:50|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|0
1623234900000|2021-06-09 10:35:00|15665.4|15647.4|15666.7|15648.7|15666.7|15648.7|15665.4|15647.4|0
1623234910000|2021-06-09 10:35:10|15666.4|15648.4|15666.1|15648.1|15666.7|15648.7|15666.1|15648.1|0
1623234930000|2021-06-09 10:35:30|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|0
1623234960000|2021-06-09 10:36:00|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|0
1623234970000|2021-06-09 10:36:10|15665.7|15647.7|15665.4|15647.4|15666.1|15648.1|15665.4|15647.4|0
1623234990000|2021-06-09 10:36:30|15665.7|15647.7|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623235000000|2021-06-09 10:36:40|15665.7|15647.7|15665.4|15647.4|15665.7|15647.7|15665.4|15647.4|0
1623235020000|2021-06-09 10:37:00|15665.7|15647.7|15666.1|15648.1|15666.1|15648.1|15665.7|15647.7|0
1623235040000|2021-06-09 10:37:20|15666.4|15648.4|15666.1|15648.1|15666.4|15648.4|15666.1|15648.1|0
1623235060000|2021-06-09 10:37:40|15665.7|15647.7|15665.4|15647.4|15665.7|15647.7|15665.4|15647.4|0
1623235070000|2021-06-09 10:37:50|15666.1|15648.1|15666.1|15648.1|15666.1|15648.1|15665.4|15647.4|0
1623235100000|2021-06-09 10:38:20|15666.7|15648.7|15666.7|15648.7|15666.7|15648.7|15666.7|15648.7|0
1623235130000|2021-06-09 10:38:50|15667|15649|15667.4|15649.4|15667.4|15649.4|15667|15649|0
1623235150000|2021-06-09 10:39:10|15667|15649|15666.1|15648.1|15667.4|15649.4|15666.1|15648.1|0
1623235160000|2021-06-09 10:39:20|15665.4|15647.4|15664.8|15646.8|15665.4|15647.4|15664.8|15646.8|0
1623235170000|2021-06-09 10:39:30|15665.4|15647.4|15664.8|15646.8|15665.4|15647.4|15664.8|15646.8|0
1623235190000|2021-06-09 10:39:50|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|15665.4|15647.4|0
1623235200000|2021-06-09 10:40:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|0
1623235210000|2021-06-09 10:40:10|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623235270000|2021-06-09 10:41:10|||||||||1
1623235290000|2021-06-09 10:41:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|3
1623235300000|2021-06-09 10:41:40|||||||||2
1623235310000|2021-06-09 10:41:50|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|1
1623235500000|2021-06-09 10:45:00|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|2
1623235600000|2021-06-09 10:46:40|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|2
1623235620000|2021-06-09 10:47:00|||||||||4
1623235670000|2021-06-09 10:47:50|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|3
1623235680000|2021-06-09 10:48:00|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1623235700000|2021-06-09 10:48:20|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|4
1623235720000|2021-06-09 10:48:40|15666.9|15662.9|15667.9|15663.9|15667.9|15663.9|15666.9|15662.9|11
1623235750000|2021-06-09 10:49:10|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|1
1623235760000|2021-06-09 10:49:20|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623235780000|2021-06-09 10:49:40|||||||||2
1623235790000|2021-06-09 10:49:50|||||||||3
1623235810000|2021-06-09 10:50:10|15665.4|15661.4|15666.4|15662.4|15666.4|15662.4|15665.4|15661.4|10
1623235870000|2021-06-09 10:51:10|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623235880000|2021-06-09 10:51:20|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|2
1623235900000|2021-06-09 10:51:40|||||||||3
1623235910000|2021-06-09 10:51:50|||||||||1
1623235920000|2021-06-09 10:52:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1623235930000|2021-06-09 10:52:10|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|5
1623235940000|2021-06-09 10:52:20|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|2
1623236030000|2021-06-09 10:53:50|15661.9|15657.9|15660.9|15656.9|15661.9|15657.9|15660.9|15656.9|2
1623236050000|2021-06-09 10:54:10|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623236060000|2021-06-09 10:54:20|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623236090000|2021-06-09 10:54:50|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623236100000|2021-06-09 10:55:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|4
1623236200000|2021-06-09 10:56:40|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623236230000|2021-06-09 10:57:10|||||||||1
1623236250000|2021-06-09 10:57:30|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623236320000|2021-06-09 10:58:40|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623236390000|2021-06-09 10:59:50|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|1
1623236410000|2021-06-09 11:00:10|||||||||1
1623236430000|2021-06-09 11:00:30|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|4
1623236490000|2021-06-09 11:01:30|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623236550000|2021-06-09 11:02:30|||||||||1
1623236580000|2021-06-09 11:03:00|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|7
1623236590000|2021-06-09 11:03:10|||||||||4
1623236630000|2021-06-09 11:03:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623236640000|2021-06-09 11:04:00|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|3
1623236710000|2021-06-09 11:05:10|||||||||1
1623236720000|2021-06-09 11:05:20|15656.4|15652.4|15655.9|15651.9|15656.4|15652.4|15655.9|15651.9|2
1623236740000|2021-06-09 11:05:40|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623236750000|2021-06-09 11:05:50|15656.9|15652.9|15657.9|15653.9|15657.9|15653.9|15656.9|15652.9|6
1623236810000|2021-06-09 11:06:50|15658.4|15654.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|4
1623236850000|2021-06-09 11:07:30|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1623236870000|2021-06-09 11:07:50|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623236900000|2021-06-09 11:08:20|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623236920000|2021-06-09 11:08:40|15658.9|15654.9|15658.4|15654.4|15658.9|15654.9|15658.4|15654.4|8
1623236930000|2021-06-09 11:08:50|||||||||1
1623236940000|2021-06-09 11:09:00|||||||||1
1623236950000|2021-06-09 11:09:10|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|5
1623237050000|2021-06-09 11:10:50|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623237060000|2021-06-09 11:11:00|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|11
1623237170000|2021-06-09 11:12:50|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623237230000|2021-06-09 11:13:50|||||||||1
1623237260000|2021-06-09 11:14:20|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|2
1623237350000|2021-06-09 11:15:50|||||||||1
1623237410000|2021-06-09 11:16:50|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623237460000|2021-06-09 11:17:40|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623237510000|2021-06-09 11:18:30|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623237520000|2021-06-09 11:18:40|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1623237550000|2021-06-09 11:19:10|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|4
1623237570000|2021-06-09 11:19:30|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623237590000|2021-06-09 11:19:50|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623237610000|2021-06-09 11:20:10|15653.9|15649.9|15654.9|15650.9|15654.9|15650.9|15653.9|15649.9|2
1623237620000|2021-06-09 11:20:20|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623237630000|2021-06-09 11:20:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623237650000|2021-06-09 11:20:50|15654.9|15650.9|15656.4|15652.4|15656.4|15652.4|15654.9|15650.9|2
1623237670000|2021-06-09 11:21:10|15655.9|15651.9|15654.9|15650.9|15655.9|15651.9|15654.9|15650.9|2
1623237690000|2021-06-09 11:21:30|||||||||1
1623237700000|2021-06-09 11:21:40|||||||||1
1623237710000|2021-06-09 11:21:50|15653.4|15649.4|15652.9|15648.9|15653.4|15649.4|15652.9|15648.9|6
1623237730000|2021-06-09 11:22:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623237750000|2021-06-09 11:22:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623237770000|2021-06-09 11:22:50|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1623237780000|2021-06-09 11:23:00|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623237800000|2021-06-09 11:23:20|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623237820000|2021-06-09 11:23:40|||||||||1
1623237840000|2021-06-09 11:24:00|15654.9|15650.9|15655.4|15651.4|15655.4|15651.4|15654.9|15650.9|2
1623237850000|2021-06-09 11:24:10|||||||||1
1623237860000|2021-06-09 11:24:20|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623237880000|2021-06-09 11:24:40|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623237910000|2021-06-09 11:25:10|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|5
1623237920000|2021-06-09 11:25:20|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|5
1623237960000|2021-06-09 11:26:00|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623237980000|2021-06-09 11:26:20|15653.9|15649.9|15653.4|15649.4|15653.9|15649.9|15653.4|15649.4|4
1623237990000|2021-06-09 11:26:30|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|2
1623238000000|2021-06-09 11:26:40|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|3
1623238010000|2021-06-09 11:26:50|||||||||1
1623238020000|2021-06-09 11:27:00|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1623238030000|2021-06-09 11:27:10|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623238050000|2021-06-09 11:27:30|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1623238060000|2021-06-09 11:27:40|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1623238100000|2021-06-09 11:28:20|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|1
1623238120000|2021-06-09 11:28:40|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623238130000|2021-06-09 11:28:50|||||||||1
1623238170000|2021-06-09 11:29:30|15654.9|15650.9|15653.4|15649.4|15654.9|15650.9|15653.4|15649.4|2
1623238240000|2021-06-09 11:30:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|3
1623238290000|2021-06-09 11:31:30|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1623238300000|2021-06-09 11:31:40|15648.4|15644.4|15645.9|15641.9|15648.4|15644.4|15645.9|15641.9|44
1623238310000|2021-06-09 11:31:50|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1623238320000|2021-06-09 11:32:00|15645.9|15641.9|15645.4|15641.4|15645.9|15641.9|15645.4|15641.4|3
1623238330000|2021-06-09 11:32:10|15645.9|15641.9|15646.4|15642.4|15646.4|15642.4|15645.9|15641.9|2
1623238370000|2021-06-09 11:32:50|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1623238400000|2021-06-09 11:33:20|||||||||2
1623238410000|2021-06-09 11:33:30|15643.4|15639.4|15640.9|15636.9|15643.4|15639.4|15639.4|15635.4|42
1623238440000|2021-06-09 11:34:00|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|1
1623238450000|2021-06-09 11:34:10|15640.9|15636.9|15640.4|15636.4|15640.9|15636.9|15640.4|15636.4|12
1623238460000|2021-06-09 11:34:20|15639.9|15635.9|15639.9|15635.9|15640.9|15636.9|15639.4|15635.4|12
1623238490000|2021-06-09 11:34:50|15639.4|15635.4|15640.4|15636.4|15640.4|15636.4|15639.4|15635.4|3
1623238510000|2021-06-09 11:35:10|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1623238520000|2021-06-09 11:35:20|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|1
1623238530000|2021-06-09 11:35:30|15644.4|15640.4|15644.9|15640.9|15644.9|15640.9|15644.4|15640.4|7
1623238540000|2021-06-09 11:35:40|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|6
1623238550000|2021-06-09 11:35:50|15644.4|15640.4|15646.4|15642.4|15646.4|15642.4|15644.4|15640.4|4
1623238560000|2021-06-09 11:36:00|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1623238570000|2021-06-09 11:36:10|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|1
1623238590000|2021-06-09 11:36:30|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|1
1623238610000|2021-06-09 11:36:50|15644.9|15640.9|15644.4|15640.4|15644.9|15640.9|15644.4|15640.4|2
1623238630000|2021-06-09 11:37:10|15645.4|15641.4|15643.9|15639.9|15645.4|15641.4|15643.9|15639.9|4
1623238650000|2021-06-09 11:37:30|15643.4|15639.4|15641.9|15637.9|15643.4|15639.4|15641.9|15637.9|2
1623238660000|2021-06-09 11:37:40|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|2
1623238670000|2021-06-09 11:37:50|||||||||1
1623238690000|2021-06-09 11:38:10|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|1
1623238700000|2021-06-09 11:38:20|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|1
1623238720000|2021-06-09 11:38:40|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1623238730000|2021-06-09 11:38:50|||||||||1
1623238740000|2021-06-09 11:39:00|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1623238750000|2021-06-09 11:39:10|15645.9|15641.9|15645.4|15641.4|15645.9|15641.9|15645.4|15641.4|2
1623238760000|2021-06-09 11:39:20|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1623238780000|2021-06-09 11:39:40|||||||||1
1623238800000|2021-06-09 11:40:00|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1623238820000|2021-06-09 11:40:20|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1623238840000|2021-06-09 11:40:40|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|1
1623238860000|2021-06-09 11:41:00|||||||||1
1623238890000|2021-06-09 11:41:30|||||||||1
1623238900000|2021-06-09 11:41:40|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|5
1623238910000|2021-06-09 11:41:50|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.4|15640.4|13
1623238930000|2021-06-09 11:42:10|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|1
1623238950000|2021-06-09 11:42:30|||||||||1
1623238980000|2021-06-09 11:43:00|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|5
1623239020000|2021-06-09 11:43:40|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1623239030000|2021-06-09 11:43:50|15647.9|15643.9|15648.4|15644.4|15648.4|15644.4|15647.9|15643.9|2
1623239060000|2021-06-09 11:44:20|||||||||1
1623239090000|2021-06-09 11:44:50|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|6
1623239100000|2021-06-09 11:45:00|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|2
1623239120000|2021-06-09 11:45:20|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|1
1623239130000|2021-06-09 11:45:30|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|3
1623239140000|2021-06-09 11:45:40|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1623239150000|2021-06-09 11:45:50|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|5
1623239160000|2021-06-09 11:46:00|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|2
1623239200000|2021-06-09 11:46:40|||||||||1
1623239210000|2021-06-09 11:46:50|||||||||3
1623239220000|2021-06-09 11:47:00|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1623239230000|2021-06-09 11:47:10|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|2
1623239240000|2021-06-09 11:47:20|||||||||1
1623239260000|2021-06-09 11:47:40|||||||||3
1623239270000|2021-06-09 11:47:50|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|4
1623239330000|2021-06-09 11:48:50|15645.4|15641.4|15645.9|15641.9|15645.9|15641.9|15645.4|15641.4|2
1623239340000|2021-06-09 11:49:00|15646.4|15642.4|15647.4|15643.4|15647.4|15643.4|15646.4|15642.4|4
1623239350000|2021-06-09 11:49:10|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|16
1623239360000|2021-06-09 11:49:20|||||||||2
1623239370000|2021-06-09 11:49:30|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|16
1623239380000|2021-06-09 11:49:40|15647.4|15643.4|15649.9|15645.9|15649.9|15645.9|15647.4|15643.4|8
1623239400000|2021-06-09 11:50:00|15650.4|15646.4|15650.9|15646.9|15650.9|15646.9|15650.4|15646.4|17
1623239410000|2021-06-09 11:50:10|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623239420000|2021-06-09 11:50:20|15652.4|15648.4|15652.9|15648.9|15652.9|15648.9|15652.4|15648.4|7
1623239430000|2021-06-09 11:50:30|||||||||1
1623239460000|2021-06-09 11:51:00|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1623239500000|2021-06-09 11:51:40|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623239510000|2021-06-09 11:51:50|15655.4|15651.4|15656.4|15652.4|15656.4|15652.4|15655.4|15651.4|2
1623239520000|2021-06-09 11:52:00|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|3
1623239530000|2021-06-09 11:52:10|15658.4|15654.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|32
1623239540000|2021-06-09 11:52:20|15659.9|15655.9|15657.9|15653.9|15659.9|15655.9|15657.9|15653.9|2
1623239570000|2021-06-09 11:52:50|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623239600000|2021-06-09 11:53:20|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15658.4|15654.4|10
1623239630000|2021-06-09 11:53:50|||||||||1
1623239690000|2021-06-09 11:54:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|2
1623239720000|2021-06-09 11:55:20|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|1
1623239730000|2021-06-09 11:55:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623239740000|2021-06-09 11:55:40|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|1
1623239750000|2021-06-09 11:55:50|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623239810000|2021-06-09 11:56:50|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15658.4|15654.4|2
1623239840000|2021-06-09 11:57:20|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|3
1623239870000|2021-06-09 11:57:50|15659.4|15655.4|15658.9|15654.9|15659.4|15655.4|15658.9|15654.9|2
1623239930000|2021-06-09 11:58:50|||||||||2
1623239990000|2021-06-09 11:59:50|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15658.4|15654.4|2
1623240050000|2021-06-09 12:00:50|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|2
1623240070000|2021-06-09 12:01:10|||||||||2
1623240080000|2021-06-09 12:01:20|15659.9|15655.9|15660.4|15656.4|15660.4|15656.4|15659.9|15655.9|2
1623240110000|2021-06-09 12:01:50|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|2
1623240170000|2021-06-09 12:02:50|||||||||2
1623240230000|2021-06-09 12:03:50|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15658.4|15654.4|3
1623240290000|2021-06-09 12:04:50|15659.9|15655.9|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|3
1623240300000|2021-06-09 12:05:00|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623240330000|2021-06-09 12:05:30|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|2
1623240340000|2021-06-09 12:05:40|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|2
1623240350000|2021-06-09 12:05:50|15661.9|15657.9|15662.4|15658.4|15662.4|15658.4|15661.9|15657.9|2
1623240360000|2021-06-09 12:06:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623240370000|2021-06-09 12:06:10|||||||||1
1623240410000|2021-06-09 12:06:50|15662.9|15658.9|15662.4|15658.4|15662.9|15658.9|15662.4|15658.4|2
1623240470000|2021-06-09 12:07:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1623240530000|2021-06-09 12:08:50|||||||||2
1623240560000|2021-06-09 12:09:20|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|2
1623240590000|2021-06-09 12:09:50|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623240610000|2021-06-09 12:10:10|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|3
1623240660000|2021-06-09 12:11:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|2
1623240690000|2021-06-09 12:11:30|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|2
1623240720000|2021-06-09 12:12:00|15656.9|15652.9|15658.4|15654.4|15658.4|15654.4|15656.9|15652.9|2
1623240730000|2021-06-09 12:12:10|||||||||1
1623240740000|2021-06-09 12:12:20|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623240760000|2021-06-09 12:12:40|||||||||2
1623240830000|2021-06-09 12:13:50|15662.9|15658.9|15663.4|15659.4|15663.4|15659.4|15662.9|15658.9|2
1623240850000|2021-06-09 12:14:10|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|4
1623240870000|2021-06-09 12:14:30|15661.9|15657.9|15661.4|15657.4|15661.9|15657.9|15661.4|15657.4|4
1623240900000|2021-06-09 12:15:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1623240920000|2021-06-09 12:15:20|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623240930000|2021-06-09 12:15:30|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623240950000|2021-06-09 12:15:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1623240960000|2021-06-09 12:16:00|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1623240970000|2021-06-09 12:16:10|||||||||2
1623241040000|2021-06-09 12:17:20|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|2
1623241060000|2021-06-09 12:17:40|15655.9|15651.9|15655.4|15651.4|15655.9|15651.9|15655.4|15651.4|2
1623241130000|2021-06-09 12:18:50|15656.4|15652.4|15657.9|15653.9|15657.9|15653.9|15656.4|15652.4|2
1623241190000|2021-06-09 12:19:50|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|2
1623241230000|2021-06-09 12:20:30|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|3
1623241260000|2021-06-09 12:21:00|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623241310000|2021-06-09 12:21:50|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623241340000|2021-06-09 12:22:20|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623241410000|2021-06-09 12:23:30|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|2
1623241490000|2021-06-09 12:24:50|15659.4|15655.4|15661.4|15657.4|15661.4|15657.4|15659.4|15655.4|3
1623241530000|2021-06-09 12:25:30|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1623241550000|2021-06-09 12:25:50|15661.4|15657.4|15660.9|15656.9|15661.4|15657.4|15660.9|15656.9|2
1623241610000|2021-06-09 12:26:50|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|2
1623241640000|2021-06-09 12:27:20|||||||||1
1623241660000|2021-06-09 12:27:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623241680000|2021-06-09 12:28:00|||||||||1
1623241720000|2021-06-09 12:28:40|||||||||2
1623241780000|2021-06-09 12:29:40|||||||||1
1623241790000|2021-06-09 12:29:50|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623241810000|2021-06-09 12:30:10|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623241830000|2021-06-09 12:30:30|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|10
1623241840000|2021-06-09 12:30:40|15664.4|15660.4|15663.9|15659.9|15664.4|15660.4|15663.9|15659.9|3
1623241850000|2021-06-09 12:30:50|15664.4|15660.4|15665.4|15661.4|15665.4|15661.4|15664.4|15660.4|11
1623241860000|2021-06-09 12:31:00|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623241870000|2021-06-09 12:31:10|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|3
1623241880000|2021-06-09 12:31:20|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623241940000|2021-06-09 12:32:20|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|2
1623241970000|2021-06-09 12:32:50|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|1
1623241980000|2021-06-09 12:33:00|||||||||1
1623241990000|2021-06-09 12:33:10|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623242030000|2021-06-09 12:33:50|15666.9|15662.9|15665.9|15661.9|15666.9|15662.9|15665.9|15661.9|2
1623242060000|2021-06-09 12:34:20|15666.4|15662.4|15665.4|15661.4|15666.4|15662.4|15665.4|15661.4|3
1623242080000|2021-06-09 12:34:40|||||||||4
1623242090000|2021-06-09 12:34:50|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623242110000|2021-06-09 12:35:10|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|8
1623242120000|2021-06-09 12:35:20|15670.4|15666.4|15667.9|15663.9|15670.4|15666.4|15667.9|15663.9|4
1623242130000|2021-06-09 12:35:30|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1623242140000|2021-06-09 12:35:40|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|1
1623242180000|2021-06-09 12:36:20|15668.4|15664.4|15667.9|15663.9|15668.4|15664.4|15667.9|15663.9|2
1623242190000|2021-06-09 12:36:30|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|4
1623242220000|2021-06-09 12:37:00|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1623242240000|2021-06-09 12:37:20|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|5
1623242250000|2021-06-09 12:37:30|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623242310000|2021-06-09 12:38:30|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623242330000|2021-06-09 12:38:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|2
1623242350000|2021-06-09 12:39:10|15665.9|15661.9|15666.4|15662.4|15666.4|15662.4|15665.9|15661.9|6
1623242370000|2021-06-09 12:39:30|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|1
1623242380000|2021-06-09 12:39:40|15665.9|15661.9|15665.4|15661.4|15665.9|15661.9|15665.4|15661.4|4
1623242390000|2021-06-09 12:39:50|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623242400000|2021-06-09 12:40:00|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|1
1623242410000|2021-06-09 12:40:10|||||||||2
1623242470000|2021-06-09 12:41:10|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623242500000|2021-06-09 12:41:40|||||||||3
1623242510000|2021-06-09 12:41:50|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|7
1623242550000|2021-06-09 12:42:30|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|2
1623242580000|2021-06-09 12:43:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|3
1623242620000|2021-06-09 12:43:40|||||||||3
1623242650000|2021-06-09 12:44:10|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|1
1623242690000|2021-06-09 12:44:50|15663.4|15659.4|15661.9|15657.9|15663.4|15659.4|15661.9|15657.9|2
1623242730000|2021-06-09 12:45:30|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|2
1623242770000|2021-06-09 12:46:10|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|2
1623242800000|2021-06-09 12:46:40|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623242840000|2021-06-09 12:47:20|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|3
1623242870000|2021-06-09 12:47:50|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623242930000|2021-06-09 12:48:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1623242970000|2021-06-09 12:49:30|||||||||1
1623242990000|2021-06-09 12:49:50|15664.9|15660.9|15665.4|15661.4|15665.4|15661.4|15664.9|15660.9|2
1623243030000|2021-06-09 12:50:30|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|3
1623243110000|2021-06-09 12:51:50|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623243140000|2021-06-09 12:52:20|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623243160000|2021-06-09 12:52:40|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|3
1623243230000|2021-06-09 12:53:50|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|1
1623243290000|2021-06-09 12:54:50|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|2
1623243350000|2021-06-09 12:55:50|15665.9|15661.9|15664.9|15660.9|15665.9|15661.9|15664.9|15660.9|2
1623243410000|2021-06-09 12:56:50|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|2
1623243470000|2021-06-09 12:57:50|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|2
1623243480000|2021-06-09 12:58:00|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623243530000|2021-06-09 12:58:50|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|1
1623243590000|2021-06-09 12:59:50|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623243600000|2021-06-09 13:00:00|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|3
1623243640000|2021-06-09 13:00:40|||||||||2
1623243690000|2021-06-09 13:01:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1623243700000|2021-06-09 13:01:40|||||||||2
1623243770000|2021-06-09 13:02:50|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1623243800000|2021-06-09 13:03:20|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|1
1623243820000|2021-06-09 13:03:40|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1623243850000|2021-06-09 13:04:10|||||||||1
1623243890000|2021-06-09 13:04:50|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623243910000|2021-06-09 13:05:10|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|1
1623243940000|2021-06-09 13:05:40|||||||||1
1623243950000|2021-06-09 13:05:50|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|4
1623243970000|2021-06-09 13:06:10|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1623244000000|2021-06-09 13:06:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|2
1623244010000|2021-06-09 13:06:50|||||||||9
1623244040000|2021-06-09 13:07:20|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623244120000|2021-06-09 13:08:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|9
1623244190000|2021-06-09 13:09:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|2
1623244210000|2021-06-09 13:10:10|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1623244250000|2021-06-09 13:10:50|15670.9|15666.9|15671.9|15667.9|15671.9|15667.9|15670.9|15666.9|5
1623244280000|2021-06-09 13:11:20|||||||||9
1623244310000|2021-06-09 13:11:50|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|5
1623244350000|2021-06-09 13:12:30|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1623244370000|2021-06-09 13:12:50|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623244390000|2021-06-09 13:13:10|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|10
1623244480000|2021-06-09 13:14:40|||||||||14
1623244500000|2021-06-09 13:15:00|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623244510000|2021-06-09 13:15:10|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623244520000|2021-06-09 13:15:20|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|1
1623244540000|2021-06-09 13:15:40|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1623244600000|2021-06-09 13:16:40|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1623244610000|2021-06-09 13:16:50|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623244620000|2021-06-09 13:17:00|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|8
1623244630000|2021-06-09 13:17:10|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1623244640000|2021-06-09 13:17:20|||||||||1
1623244660000|2021-06-09 13:17:40|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1623244670000|2021-06-09 13:17:50|||||||||1
1623244680000|2021-06-09 13:18:00|15670.9|15666.9|15671.4|15667.4|15671.4|15667.4|15670.9|15666.9|3
1623244690000|2021-06-09 13:18:10|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623244700000|2021-06-09 13:18:20|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|9
1623244740000|2021-06-09 13:19:00|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|1
1623244790000|2021-06-09 13:19:50|15673.4|15669.4|15675.9|15671.9|15675.9|15671.9|15673.4|15669.4|72
1623244800000|2021-06-09 13:20:00|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|11
1623244810000|2021-06-09 13:20:10|||||||||3
1623244840000|2021-06-09 13:20:40|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1623244860000|2021-06-09 13:21:00|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|3
1623244910000|2021-06-09 13:21:50|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1623244950000|2021-06-09 13:22:30|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1623244960000|2021-06-09 13:22:40|15675.4|15671.4|15676.4|15672.4|15676.4|15672.4|15675.4|15671.4|9
1623244980000|2021-06-09 13:23:00|15677.9|15673.9|15680.4|15676.4|15680.4|15676.4|15677.9|15673.9|14
1623244990000|2021-06-09 13:23:10|15679.9|15675.9|15679.4|15675.4|15679.9|15675.9|15679.4|15675.4|4
1623245000000|2021-06-09 13:23:20|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|6
1623245010000|2021-06-09 13:23:30|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|2
1623245020000|2021-06-09 13:23:40|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|2
1623245050000|2021-06-09 13:24:10|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|3
1623245060000|2021-06-09 13:24:20|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|13
1623245100000|2021-06-09 13:25:00|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|2
1623245130000|2021-06-09 13:25:30|15683.9|15679.9|15684.4|15680.4|15684.4|15680.4|15683.9|15679.9|2
1623245150000|2021-06-09 13:25:50|||||||||1
1623245170000|2021-06-09 13:26:10|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|10
1623245220000|2021-06-09 13:27:00|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|3
1623245260000|2021-06-09 13:27:40|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|11
1623245270000|2021-06-09 13:27:50|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|1
1623245280000|2021-06-09 13:28:00|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|1
1623245300000|2021-06-09 13:28:20|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|5
1623245330000|2021-06-09 13:28:50|15682.9|15678.9|15683.4|15679.4|15683.4|15679.4|15682.9|15678.9|5
1623245350000|2021-06-09 13:29:10|||||||||3
1623245360000|2021-06-09 13:29:20|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|4
1623245370000|2021-06-09 13:29:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623245390000|2021-06-09 13:29:50|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|4
1623245400000|2021-06-09 13:30:00|15686.4|15682.4|15689.4|15685.4|15691.9|15687.9|15686.4|15682.4|53
1623245410000|2021-06-09 13:30:10|15688.9|15684.9|15688.4|15684.4|15688.9|15684.9|15688.4|15684.4|8
1623245420000|2021-06-09 13:30:20|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|5
1623245430000|2021-06-09 13:30:30|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|4
1623245440000|2021-06-09 13:30:40|15688.9|15684.9|15691.9|15687.9|15691.9|15687.9|15688.9|15684.9|17
1623245450000|2021-06-09 13:30:50|15691.4|15687.4|15688.4|15684.4|15691.4|15687.4|15688.4|15684.4|10
1623245460000|2021-06-09 13:31:00|15685.4|15681.4|15686.9|15682.9|15686.9|15682.9|15683.4|15679.4|23
1623245470000|2021-06-09 13:31:10|15688.4|15684.4|15687.9|15683.9|15688.9|15684.9|15687.4|15683.4|44
1623245480000|2021-06-09 13:31:20|15689.4|15685.4|15690.9|15686.9|15691.4|15687.4|15689.4|15685.4|37
1623245490000|2021-06-09 13:31:30|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|2
1623245500000|2021-06-09 13:31:40|15689.9|15685.9|15688.4|15684.4|15689.9|15685.9|15688.4|15684.4|6
1623245510000|2021-06-09 13:31:50|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|2
1623245520000|2021-06-09 13:32:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|8
1623245530000|2021-06-09 13:32:10|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.4|15682.4|7
1623245540000|2021-06-09 13:32:20|15685.9|15681.9|15685.9|15681.9|15686.4|15682.4|15684.9|15680.9|16
1623245550000|2021-06-09 13:32:30|15687.4|15683.4|15686.4|15682.4|15687.4|15683.4|15686.4|15682.4|9
1623245560000|2021-06-09 13:32:40|15686.9|15682.9|15685.4|15681.4|15686.9|15682.9|15683.9|15679.9|35
1623245570000|2021-06-09 13:32:50|15685.9|15681.9|15686.4|15682.4|15686.4|15682.4|15685.9|15681.9|4
1623245580000|2021-06-09 13:33:00|15684.4|15680.4|15688.4|15684.4|15688.4|15684.4|15684.4|15680.4|23
1623245590000|2021-06-09 13:33:10|15687.9|15683.9|15686.4|15682.4|15688.4|15684.4|15686.4|15682.4|12
1623245600000|2021-06-09 13:33:20|15687.9|15683.9|15687.4|15683.4|15687.9|15683.9|15687.4|15683.4|9
1623245610000|2021-06-09 13:33:30|15685.9|15681.9|15686.9|15682.9|15686.9|15682.9|15685.9|15681.9|3
1623245620000|2021-06-09 13:33:40|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|8
1623245630000|2021-06-09 13:33:50|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|3
1623245640000|2021-06-09 13:34:00|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|12
1623245650000|2021-06-09 13:34:10|15680.9|15676.9|15681.4|15677.4|15681.4|15677.4|15680.9|15676.9|13
1623245660000|2021-06-09 13:34:20|15680.9|15676.9|15681.9|15677.9|15681.9|15677.9|15680.4|15676.4|15
1623245670000|2021-06-09 13:34:30|15682.4|15678.4|15684.4|15680.4|15684.9|15680.9|15682.4|15678.4|11
1623245680000|2021-06-09 13:34:40|15684.9|15680.9|15685.9|15681.9|15686.4|15682.4|15684.4|15680.4|16
1623245690000|2021-06-09 13:34:50|15686.4|15682.4|15688.4|15684.4|15688.4|15684.4|15686.4|15682.4|14
1623245700000|2021-06-09 13:35:00|15687.9|15683.9|15688.4|15684.4|15688.9|15684.9|15687.9|15683.9|13
1623245710000|2021-06-09 13:35:10|15688.9|15684.9|15686.9|15682.9|15691.4|15687.4|15686.9|15682.9|26
1623245720000|2021-06-09 13:35:20|15689.4|15685.4|15689.9|15685.9|15690.9|15686.9|15687.9|15683.9|14
1623245730000|2021-06-09 13:35:30|15689.4|15685.4|15690.4|15686.4|15690.4|15686.4|15686.9|15682.9|34
1623245740000|2021-06-09 13:35:40|15691.9|15687.9|15692.9|15688.9|15692.9|15688.9|15691.4|15687.4|14
1623245750000|2021-06-09 13:35:50|15693.4|15689.4|15695.4|15691.4|15695.4|15691.4|15692.4|15688.4|36
1623245760000|2021-06-09 13:36:00|15695.9|15691.9|15694.4|15690.4|15696.9|15692.9|15694.4|15690.4|46
1623245770000|2021-06-09 13:36:10|15696.4|15692.4|15694.9|15690.9|15696.4|15692.4|15693.9|15689.9|16
1623245780000|2021-06-09 13:36:20|15694.4|15690.4|15697.9|15693.9|15697.9|15693.9|15694.4|15690.4|13
1623245790000|2021-06-09 13:36:30|15698.4|15694.4|15697.4|15693.4|15698.4|15694.4|15697.4|15693.4|4
1623245800000|2021-06-09 13:36:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15698.4|15694.4|7
1623245810000|2021-06-09 13:36:50|15700.4|15696.4|15701.4|15697.4|15701.4|15697.4|15700.4|15696.4|4
1623245820000|2021-06-09 13:37:00|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|7
1623245830000|2021-06-09 13:37:10|15703.4|15699.4|15701.9|15697.9|15703.4|15699.4|15701.9|15697.9|15
1623245840000|2021-06-09 13:37:20|15699.4|15695.4|15701.4|15697.4|15701.4|15697.4|15699.4|15695.4|2
1623245850000|2021-06-09 13:37:30|15699.9|15695.9|15700.9|15696.9|15700.9|15696.9|15699.9|15695.9|10
1623245860000|2021-06-09 13:37:40|15699.9|15695.9|15701.4|15697.4|15701.4|15697.4|15699.9|15695.9|8
1623245870000|2021-06-09 13:37:50|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15701.9|15697.9|5
1623245880000|2021-06-09 13:38:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623245890000|2021-06-09 13:38:10|15700.4|15696.4|15698.9|15694.9|15700.4|15696.4|15698.9|15694.9|10
1623245900000|2021-06-09 13:38:20|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|9
1623245910000|2021-06-09 13:38:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.4|15694.4|8
1623245920000|2021-06-09 13:38:40|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15696.9|15692.9|6
1623245930000|2021-06-09 13:38:50|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|5
1623245940000|2021-06-09 13:39:00|15696.4|15692.4|15694.9|15690.9|15696.4|15692.4|15694.9|15690.9|7
1623245950000|2021-06-09 13:39:10|15694.4|15690.4|15695.9|15691.9|15696.4|15692.4|15693.9|15689.9|16
1623245960000|2021-06-09 13:39:20|15693.4|15689.4|15694.4|15690.4|15694.4|15690.4|15693.4|15689.4|5
1623245970000|2021-06-09 13:39:30|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15692.9|15688.9|5
1623245980000|2021-06-09 13:39:40|15691.9|15687.9|15694.9|15690.9|15694.9|15690.9|15691.9|15687.9|14
1623245990000|2021-06-09 13:39:50|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|3
1623246000000|2021-06-09 13:40:00|15692.4|15688.4|15693.4|15689.4|15693.4|15689.4|15691.9|15687.9|9
1623246010000|2021-06-09 13:40:10|15691.9|15687.9|15692.4|15688.4|15693.4|15689.4|15691.4|15687.4|4
1623246020000|2021-06-09 13:40:20|15691.9|15687.9|15690.4|15686.4|15691.9|15687.9|15690.4|15686.4|7
1623246030000|2021-06-09 13:40:30|15691.9|15687.9|15688.4|15684.4|15691.9|15687.9|15688.4|15684.4|12
1623246040000|2021-06-09 13:40:40|15691.4|15687.4|15692.9|15688.9|15692.9|15688.9|15691.4|15687.4|3
1623246050000|2021-06-09 13:40:50|15692.4|15688.4|15692.9|15688.9|15693.9|15689.9|15691.9|15687.9|15
1623246060000|2021-06-09 13:41:00|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|6
1623246070000|2021-06-09 13:41:10|15694.9|15690.9|15692.9|15688.9|15694.9|15690.9|15690.9|15686.9|21
1623246080000|2021-06-09 13:41:20|15691.9|15687.9|15692.9|15688.9|15692.9|15688.9|15691.9|15687.9|5
1623246090000|2021-06-09 13:41:30|15691.9|15687.9|15692.4|15688.4|15692.4|15688.4|15691.9|15687.9|8
1623246100000|2021-06-09 13:41:40|15691.4|15687.4|15691.9|15687.9|15691.9|15687.9|15690.4|15686.4|10
1623246110000|2021-06-09 13:41:50|15690.9|15686.9|15689.4|15685.4|15690.9|15686.9|15689.4|15685.4|6
1623246120000|2021-06-09 13:42:00|15689.9|15685.9|15690.9|15686.9|15690.9|15686.9|15688.9|15684.9|13
1623246140000|2021-06-09 13:42:20|15691.4|15687.4|15693.9|15689.9|15694.4|15690.4|15691.4|15687.4|26
1623246150000|2021-06-09 13:42:30|15694.9|15690.9|15695.4|15691.4|15695.4|15691.4|15694.9|15690.9|12
1623246160000|2021-06-09 13:42:40|15695.9|15691.9|15696.4|15692.4|15696.4|15692.4|15695.9|15691.9|9
1623246170000|2021-06-09 13:42:50|15695.4|15691.4|15696.9|15692.9|15696.9|15692.9|15694.9|15690.9|7
1623246190000|2021-06-09 13:43:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623246200000|2021-06-09 13:43:20|15694.9|15690.9|15696.4|15692.4|15696.4|15692.4|15694.9|15690.9|14
1623246210000|2021-06-09 13:43:30|15695.9|15691.9|15696.4|15692.4|15696.4|15692.4|15695.9|15691.9|3
1623246220000|2021-06-09 13:43:40|||||||||3
1623246230000|2021-06-09 13:43:50|15695.9|15691.9|15695.4|15691.4|15695.9|15691.9|15695.4|15691.4|8
1623246240000|2021-06-09 13:44:00|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|3
1623246250000|2021-06-09 13:44:10|||||||||5
1623246260000|2021-06-09 13:44:20|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|5
1623246270000|2021-06-09 13:44:30|15696.9|15692.9|15696.4|15692.4|15696.9|15692.9|15696.4|15692.4|5
1623246280000|2021-06-09 13:44:40|15699.9|15695.9|15700.4|15696.4|15700.4|15696.4|15699.9|15695.9|4
1623246290000|2021-06-09 13:44:50|15699.4|15695.4|15699.4|15695.4|15700.4|15696.4|15698.9|15694.9|7
1623246300000|2021-06-09 13:45:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15699.9|15695.9|4
1623246310000|2021-06-09 13:45:10|15701.4|15697.4|15702.4|15698.4|15702.4|15698.4|15701.4|15697.4|9
1623246320000|2021-06-09 13:45:20|15702.9|15698.9|15702.4|15698.4|15704.4|15700.4|15702.4|15698.4|29
1623246330000|2021-06-09 13:45:30|15704.4|15700.4|15702.9|15698.9|15704.4|15700.4|15702.4|15698.4|6
1623246340000|2021-06-09 13:45:40|15702.4|15698.4|15703.9|15699.9|15703.9|15699.9|15702.4|15698.4|15
1623246350000|2021-06-09 13:45:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15702.4|15698.4|4
1623246360000|2021-06-09 13:46:00|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|5
1623246370000|2021-06-09 13:46:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|4
1623246380000|2021-06-09 13:46:20|15703.4|15699.4|15704.4|15700.4|15704.4|15700.4|15703.4|15699.4|3
1623246390000|2021-06-09 13:46:30|15702.9|15698.9|15703.9|15699.9|15703.9|15699.9|15702.9|15698.9|5
1623246400000|2021-06-09 13:46:40|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|30
1623246410000|2021-06-09 13:46:50|15705.9|15701.9|15706.9|15702.9|15706.9|15702.9|15705.4|15701.4|23
1623246420000|2021-06-09 13:47:00|15706.4|15702.4|15705.9|15701.9|15707.9|15703.9|15705.9|15701.9|16
1623246430000|2021-06-09 13:47:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|4
1623246440000|2021-06-09 13:47:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|11
1623246450000|2021-06-09 13:47:30|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623246460000|2021-06-09 13:47:40|15704.9|15700.9|15704.4|15700.4|15704.9|15700.9|15704.4|15700.4|18
1623246470000|2021-06-09 13:47:50|15702.4|15698.4|15702.9|15698.9|15703.4|15699.4|15701.9|15697.9|11
1623246480000|2021-06-09 13:48:00|15702.4|15698.4|15698.9|15694.9|15703.4|15699.4|15698.9|15694.9|11
1623246490000|2021-06-09 13:48:10|15700.9|15696.9|15701.4|15697.4|15702.4|15698.4|15700.4|15696.4|9
1623246500000|2021-06-09 13:48:20|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|15
1623246510000|2021-06-09 13:48:30|15701.9|15697.9|15699.9|15695.9|15701.9|15697.9|15699.9|15695.9|14
1623246520000|2021-06-09 13:48:40|15699.4|15695.4|15696.9|15692.9|15699.4|15695.4|15696.9|15692.9|24
1623246530000|2021-06-09 13:48:50|15694.9|15690.9|15693.4|15689.4|15694.9|15690.9|15693.4|15689.4|3
1623246540000|2021-06-09 13:49:00|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|1
1623246550000|2021-06-09 13:49:10|15686.9|15682.9|15684.9|15680.9|15688.4|15684.4|15682.4|15678.4|29
1623246560000|2021-06-09 13:49:20|15686.9|15682.9|15685.9|15681.9|15686.9|15682.9|15685.9|15681.9|5
1623246570000|2021-06-09 13:49:30|15684.4|15680.4|15683.4|15679.4|15684.4|15680.4|15683.4|15679.4|2
1623246580000|2021-06-09 13:49:40|||||||||7
1623246600000|2021-06-09 13:50:00|15681.4|15677.4|15680.9|15676.9|15681.4|15677.4|15680.9|15676.9|7
1623246610000|2021-06-09 13:50:10|15680.4|15676.4|15679.4|15675.4|15680.4|15676.4|15679.4|15675.4|9
1623246620000|2021-06-09 13:50:20|15676.9|15672.9|15676.4|15672.4|15676.9|15672.9|15674.4|15670.4|14
1623246630000|2021-06-09 13:50:30|15675.4|15671.4|15674.4|15670.4|15675.4|15671.4|15674.4|15670.4|5
1623246640000|2021-06-09 13:50:40|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|2
1623246650000|2021-06-09 13:50:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1623246670000|2021-06-09 13:51:10|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|3
1623246680000|2021-06-09 13:51:20|15674.4|15670.4|15673.9|15669.9|15674.4|15670.4|15673.9|15669.9|6
1623246690000|2021-06-09 13:51:30|||||||||2
1623246700000|2021-06-09 13:51:40|15679.9|15675.9|15680.4|15676.4|15680.4|15676.4|15679.9|15675.9|4
1623246710000|2021-06-09 13:51:50|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|2
1623246740000|2021-06-09 13:52:20|15677.4|15673.4|15676.9|15672.9|15677.4|15673.4|15676.9|15672.9|6
1623246790000|2021-06-09 13:53:10|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|2
1623246840000|2021-06-09 13:54:00|15685.4|15681.4|15686.9|15682.9|15686.9|15682.9|15685.4|15681.4|2
1623246850000|2021-06-09 13:54:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|3
1623246860000|2021-06-09 13:54:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|2
1623246870000|2021-06-09 13:54:30|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|3
1623246880000|2021-06-09 13:54:40|15689.4|15685.4|15688.4|15684.4|15689.4|15685.4|15688.4|15684.4|3
1623246890000|2021-06-09 13:54:50|15687.9|15683.9|15689.4|15685.4|15689.4|15685.4|15687.9|15683.9|3
1623246910000|2021-06-09 13:55:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623246920000|2021-06-09 13:55:20|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623246930000|2021-06-09 13:55:30|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623246940000|2021-06-09 13:55:40|||||||||8
1623246950000|2021-06-09 13:55:50|15700.9|15696.9|15699.9|15695.9|15700.9|15696.9|15699.9|15695.9|10
1623246960000|2021-06-09 13:56:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623246970000|2021-06-09 13:56:10|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623246980000|2021-06-09 13:56:20|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|3
1623246990000|2021-06-09 13:56:30|15702.4|15698.4|15703.4|15699.4|15703.4|15699.4|15702.4|15698.4|3
1623247000000|2021-06-09 13:56:40|15702.9|15698.9|15703.9|15699.9|15704.4|15700.4|15702.9|15698.9|9
1623247010000|2021-06-09 13:56:50|15703.4|15699.4|15702.9|15698.9|15703.9|15699.9|15702.9|15698.9|6
1623247020000|2021-06-09 13:57:00|15701.4|15697.4|15702.4|15698.4|15702.9|15698.9|15701.4|15697.4|18
1623247030000|2021-06-09 13:57:10|15700.9|15696.9|15701.4|15697.4|15701.4|15697.4|15700.9|15696.9|3
1623247040000|2021-06-09 13:57:20|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|4
1623247050000|2021-06-09 13:57:30|15701.4|15697.4|15700.9|15696.9|15701.4|15697.4|15700.9|15696.9|4
1623247060000|2021-06-09 13:57:40|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|3
1623247070000|2021-06-09 13:57:50|15701.9|15697.9|15701.9|15697.9|15703.4|15699.4|15701.4|15697.4|10
1623247080000|2021-06-09 13:58:00|15700.9|15696.9|15701.4|15697.4|15701.9|15697.9|15700.9|15696.9|29
1623247090000|2021-06-09 13:58:10|15702.4|15698.4|15700.4|15696.4|15702.4|15698.4|15700.4|15696.4|3
1623247100000|2021-06-09 13:58:20|15700.9|15696.9|15702.9|15698.9|15702.9|15698.9|15700.9|15696.9|8
1623247110000|2021-06-09 13:58:30|15702.4|15698.4|15701.4|15697.4|15702.4|15698.4|15701.4|15697.4|2
1623247120000|2021-06-09 13:58:40|15701.9|15697.9|15706.9|15702.9|15706.9|15702.9|15700.9|15696.9|68
1623247130000|2021-06-09 13:58:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|3
1623247140000|2021-06-09 13:59:00|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1623247150000|2021-06-09 13:59:10|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|4
1623247160000|2021-06-09 13:59:20|15702.9|15698.9|15703.4|15699.4|15703.4|15699.4|15702.9|15698.9|5
1623247170000|2021-06-09 13:59:30|15701.4|15697.4|15699.9|15695.9|15701.4|15697.4|15699.9|15695.9|7
1623247180000|2021-06-09 13:59:40|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623247190000|2021-06-09 13:59:50|||||||||2
1623247200000|2021-06-09 14:00:00|15705.4|15701.4|15706.4|15702.4|15706.4|15702.4|15705.4|15701.4|14
1623247210000|2021-06-09 14:00:10|15706.9|15702.9|15704.4|15700.4|15706.9|15702.9|15703.4|15699.4|5
1623247220000|2021-06-09 14:00:20|15703.9|15699.9|15704.4|15700.4|15704.4|15700.4|15703.9|15699.9|6
1623247230000|2021-06-09 14:00:30|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1623247240000|2021-06-09 14:00:40|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623247260000|2021-06-09 14:01:00|15700.9|15696.9|15698.4|15694.4|15700.9|15696.9|15698.4|15694.4|4
1623247270000|2021-06-09 14:01:10|15697.9|15693.9|15697.4|15693.4|15698.4|15694.4|15697.4|15693.4|4
1623247280000|2021-06-09 14:01:20|15698.4|15694.4|15696.9|15692.9|15698.9|15694.9|15696.9|15692.9|4
1623247290000|2021-06-09 14:01:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623247300000|2021-06-09 14:01:40|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623247320000|2021-06-09 14:02:00|15697.9|15693.9|15698.4|15694.4|15698.4|15694.4|15697.9|15693.9|5
1623247340000|2021-06-09 14:02:20|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623247360000|2021-06-09 14:02:40|15702.4|15698.4|15702.9|15698.9|15702.9|15698.9|15701.9|15697.9|6
1623247370000|2021-06-09 14:02:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623247380000|2021-06-09 14:03:00|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|4
1623247390000|2021-06-09 14:03:10|15700.9|15696.9|15703.4|15699.4|15703.4|15699.4|15700.9|15696.9|10
1623247400000|2021-06-09 14:03:20|15702.9|15698.9|15703.9|15699.9|15704.9|15700.9|15702.9|15698.9|9
1623247410000|2021-06-09 14:03:30|||||||||1
1623247420000|2021-06-09 14:03:40|15702.4|15698.4|15703.9|15699.9|15703.9|15699.9|15702.4|15698.4|5
1623247430000|2021-06-09 14:03:50|15704.4|15700.4|15703.4|15699.4|15705.4|15701.4|15702.9|15698.9|11
1623247440000|2021-06-09 14:04:00|||||||||14
1623247450000|2021-06-09 14:04:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623247470000|2021-06-09 14:04:30|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623247490000|2021-06-09 14:04:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623247500000|2021-06-09 14:05:00|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623247510000|2021-06-09 14:05:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623247530000|2021-06-09 14:05:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|3
1623247550000|2021-06-09 14:05:50|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|5
1623247560000|2021-06-09 14:06:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623247570000|2021-06-09 14:06:10|15702.4|15698.4|15704.4|15700.4|15704.4|15700.4|15701.9|15697.9|16
1623247580000|2021-06-09 14:06:20|15701.9|15697.9|15704.4|15700.4|15704.4|15700.4|15701.9|15697.9|9
1623247590000|2021-06-09 14:06:30|15704.9|15700.9|15703.4|15699.4|15704.9|15700.9|15701.4|15697.4|11
1623247600000|2021-06-09 14:06:40|15704.4|15700.4|15704.9|15700.9|15704.9|15700.9|15701.4|15697.4|21
1623247610000|2021-06-09 14:06:50|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|4
1623247620000|2021-06-09 14:07:00|15704.4|15700.4|15705.9|15701.9|15705.9|15701.9|15704.4|15700.4|2
1623247630000|2021-06-09 14:07:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|3
1623247640000|2021-06-09 14:07:20|15706.9|15702.9|15705.9|15701.9|15706.9|15702.9|15705.9|15701.9|5
1623247650000|2021-06-09 14:07:30|15703.9|15699.9|15705.4|15701.4|15705.4|15701.4|15703.9|15699.9|3
1623247660000|2021-06-09 14:07:40|15704.4|15700.4|15703.9|15699.9|15704.9|15700.9|15703.9|15699.9|5
1623247670000|2021-06-09 14:07:50|15704.9|15700.9|15703.4|15699.4|15704.9|15700.9|15703.4|15699.4|14
1623247680000|2021-06-09 14:08:00|15702.9|15698.9|15705.4|15701.4|15705.4|15701.4|15702.9|15698.9|11
1623247690000|2021-06-09 14:08:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|5
1623247710000|2021-06-09 14:08:30|15702.4|15698.4|15702.9|15698.9|15703.4|15699.4|15702.4|15698.4|7
1623247740000|2021-06-09 14:09:00|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623247750000|2021-06-09 14:09:10|15697.9|15693.9|15700.9|15696.9|15700.9|15696.9|15696.9|15692.9|6
1623247770000|2021-06-09 14:09:30|15698.4|15694.4|15697.4|15693.4|15698.4|15694.4|15696.9|15692.9|5
1623247780000|2021-06-09 14:09:40|||||||||1
1623247800000|2021-06-09 14:10:00|15699.4|15695.4|15700.4|15696.4|15701.9|15697.9|15699.4|15695.4|9
1623247810000|2021-06-09 14:10:10|15699.9|15695.9|15698.4|15694.4|15699.9|15695.9|15698.4|15694.4|5
1623247820000|2021-06-09 14:10:20|15698.9|15694.9|15698.4|15694.4|15698.9|15694.9|15698.4|15694.4|3
1623247830000|2021-06-09 14:10:30|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623247840000|2021-06-09 14:10:40|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623247850000|2021-06-09 14:10:50|15696.9|15692.9|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|9
1623247870000|2021-06-09 14:11:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623247880000|2021-06-09 14:11:20|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623247890000|2021-06-09 14:11:30|15694.4|15690.4|15693.9|15689.9|15694.4|15690.4|15693.4|15689.4|6
1623247900000|2021-06-09 14:11:40|15692.9|15688.9|15693.9|15689.9|15693.9|15689.9|15692.9|15688.9|2
1623247910000|2021-06-09 14:11:50|15692.9|15688.9|15692.4|15688.4|15692.9|15688.9|15692.4|15688.4|2
1623247930000|2021-06-09 14:12:10|15693.9|15689.9|15694.9|15690.9|15694.9|15690.9|15692.9|15688.9|4
1623247950000|2021-06-09 14:12:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|2
1623247960000|2021-06-09 14:12:40|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623247970000|2021-06-09 14:12:50|||||||||1
1623247980000|2021-06-09 14:13:00|15687.9|15683.9|15688.9|15684.9|15688.9|15684.9|15687.9|15683.9|49
1623247990000|2021-06-09 14:13:10|15690.9|15686.9|15691.4|15687.4|15691.4|15687.4|15690.9|15686.9|12
1623248010000|2021-06-09 14:13:30|15690.4|15686.4|15689.9|15685.9|15690.4|15686.4|15689.9|15685.9|2
1623248020000|2021-06-09 14:13:40|||||||||10
1623248030000|2021-06-09 14:13:50|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1623248050000|2021-06-09 14:14:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623248060000|2021-06-09 14:14:20|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.4|15682.4|12
1623248070000|2021-06-09 14:14:30|15687.4|15683.4|15683.9|15679.9|15687.4|15683.4|15683.9|15679.9|16
1623248080000|2021-06-09 14:14:40|15685.9|15681.9|15686.4|15682.4|15686.4|15682.4|15685.9|15681.9|4
1623248090000|2021-06-09 14:14:50|15685.4|15681.4|15684.9|15680.9|15686.4|15682.4|15684.4|15680.4|4
1623248100000|2021-06-09 14:15:00|15684.4|15680.4|15686.4|15682.4|15686.4|15682.4|15683.9|15679.9|3
1623248110000|2021-06-09 14:15:10|15683.9|15679.9|15687.9|15683.9|15687.9|15683.9|15683.9|15679.9|4
1623248120000|2021-06-09 14:15:20|15684.4|15680.4|15680.9|15676.9|15684.4|15680.4|15680.9|15676.9|11
1623248130000|2021-06-09 14:15:30|15679.9|15675.9|15680.9|15676.9|15680.9|15676.9|15679.9|15675.9|13
1623248140000|2021-06-09 14:15:40|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623248150000|2021-06-09 14:15:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623248160000|2021-06-09 14:16:00|15682.4|15678.4|15682.4|15678.4|15684.4|15680.4|15682.4|15678.4|5
1623248170000|2021-06-09 14:16:10|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623248180000|2021-06-09 14:16:20|15682.4|15678.4|15683.4|15679.4|15683.4|15679.4|15682.4|15678.4|3
1623248190000|2021-06-09 14:16:30|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.4|15681.4|7
1623248200000|2021-06-09 14:16:40|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623248210000|2021-06-09 14:16:50|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|2
1623248220000|2021-06-09 14:17:00|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623248230000|2021-06-09 14:17:10|15684.4|15680.4|15683.9|15679.9|15684.4|15680.4|15683.9|15679.9|4
1623248240000|2021-06-09 14:17:20|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|1
1623248250000|2021-06-09 14:17:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623248260000|2021-06-09 14:17:40|||||||||1
1623248270000|2021-06-09 14:17:50|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623248280000|2021-06-09 14:18:00|15686.4|15682.4|15684.9|15680.9|15686.4|15682.4|15684.9|15680.9|4
1623248290000|2021-06-09 14:18:10|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|3
1623248300000|2021-06-09 14:18:20|15684.9|15680.9|15685.4|15681.4|15685.4|15681.4|15683.4|15679.4|13
1623248310000|2021-06-09 14:18:30|15683.9|15679.9|15683.9|15679.9|15684.9|15680.9|15683.9|15679.9|16
1623248320000|2021-06-09 14:18:40|||||||||1
1623248340000|2021-06-09 14:19:00|15683.4|15679.4|15683.4|15679.4|15683.9|15679.9|15683.4|15679.4|9
1623248350000|2021-06-09 14:19:10|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15681.4|15677.4|12
1623248360000|2021-06-09 14:19:20|||||||||1
1623248370000|2021-06-09 14:19:30|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|1
1623248380000|2021-06-09 14:19:40|15682.4|15678.4|15680.9|15676.9|15682.4|15678.4|15680.9|15676.9|6
1623248390000|2021-06-09 14:19:50|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|3
1623248400000|2021-06-09 14:20:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|4
1623248420000|2021-06-09 14:20:20|15685.4|15681.4|15686.4|15682.4|15686.4|15682.4|15685.4|15681.4|3
1623248430000|2021-06-09 14:20:30|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623248440000|2021-06-09 14:20:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|4
1623248450000|2021-06-09 14:20:50|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|2
1623248460000|2021-06-09 14:21:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623248470000|2021-06-09 14:21:10|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|3
1623248490000|2021-06-09 14:21:30|15686.4|15682.4|15686.9|15682.9|15686.9|15682.9|15686.4|15682.4|8
1623248500000|2021-06-09 14:21:40|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|3
1623248510000|2021-06-09 14:21:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|10
1623248520000|2021-06-09 14:22:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623248540000|2021-06-09 14:22:20|||||||||3
1623248570000|2021-06-09 14:22:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|4
1623248580000|2021-06-09 14:23:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|10
1623248590000|2021-06-09 14:23:10|15684.9|15680.9|15686.4|15682.4|15686.4|15682.4|15684.4|15680.4|3
1623248600000|2021-06-09 14:23:20|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623248610000|2021-06-09 14:23:30|||||||||1
1623248620000|2021-06-09 14:23:40|15685.4|15681.4|15684.9|15680.9|15685.4|15681.4|15684.9|15680.9|7
1623248630000|2021-06-09 14:23:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623248640000|2021-06-09 14:24:00|15683.9|15679.9|15682.4|15678.4|15683.9|15679.9|15682.4|15678.4|13
1623248650000|2021-06-09 14:24:10|||||||||3
1623248660000|2021-06-09 14:24:20|15682.9|15678.9|15682.4|15678.4|15682.9|15678.9|15682.4|15678.4|3
1623248670000|2021-06-09 14:24:30|15681.9|15677.9|15680.9|15676.9|15681.9|15677.9|15680.9|15676.9|5
1623248690000|2021-06-09 14:24:50|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|1
1623248700000|2021-06-09 14:25:00|15680.4|15676.4|15682.9|15678.9|15682.9|15678.9|15679.9|15675.9|11
1623248710000|2021-06-09 14:25:10|15680.4|15676.4|15681.4|15677.4|15681.9|15677.9|15680.4|15676.4|4
1623248720000|2021-06-09 14:25:20|15679.9|15675.9|15681.4|15677.4|15681.4|15677.4|15679.9|15675.9|3
1623248730000|2021-06-09 14:25:30|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|1
1623248750000|2021-06-09 14:25:50|15683.4|15679.4|15682.9|15678.9|15683.4|15679.4|15682.9|15678.9|4
1623248760000|2021-06-09 14:26:00|15684.4|15680.4|15683.4|15679.4|15684.4|15680.4|15682.4|15678.4|10
1623248770000|2021-06-09 14:26:10|15683.9|15679.9|15684.4|15680.4|15684.9|15680.9|15683.9|15679.9|4
1623248780000|2021-06-09 14:26:20|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623248820000|2021-06-09 14:27:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15684.9|15680.9|16
1623248840000|2021-06-09 14:27:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|4
1623248890000|2021-06-09 14:28:10|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|10
1623248900000|2021-06-09 14:28:20|15688.4|15684.4|15687.9|15683.9|15688.4|15684.4|15687.9|15683.9|2
1623248920000|2021-06-09 14:28:40|15687.4|15683.4|15687.9|15683.9|15687.9|15683.9|15687.4|15683.4|8
1623248970000|2021-06-09 14:29:30|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623248990000|2021-06-09 14:29:50|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623249010000|2021-06-09 14:30:10|15692.9|15688.9|15695.9|15691.9|15695.9|15691.9|15692.9|15688.9|7
1623249020000|2021-06-09 14:30:20|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|2
1623249030000|2021-06-09 14:30:30|15694.4|15690.4|15693.9|15689.9|15694.4|15690.4|15693.9|15689.9|2
1623249040000|2021-06-09 14:30:40|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|6
1623249080000|2021-06-09 14:31:20|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|6
1623249090000|2021-06-09 14:31:30|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|3
1623249100000|2021-06-09 14:31:40|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1623249110000|2021-06-09 14:31:50|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623249120000|2021-06-09 14:32:00|15688.9|15684.9|15686.9|15682.9|15688.9|15684.9|15686.9|15682.9|9
1623249130000|2021-06-09 14:32:10|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|3
1623249140000|2021-06-09 14:32:20|15689.4|15685.4|15686.9|15682.9|15689.4|15685.4|15686.9|15682.9|15
1623249150000|2021-06-09 14:32:30|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|9
1623249160000|2021-06-09 14:32:40|15685.9|15681.9|15684.4|15680.4|15685.9|15681.9|15684.4|15680.4|12
1623249170000|2021-06-09 14:32:50|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623249180000|2021-06-09 14:33:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|3
1623249190000|2021-06-09 14:33:10|15683.9|15679.9|15683.4|15679.4|15683.9|15679.9|15683.4|15679.4|11
1623249210000|2021-06-09 14:33:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623249220000|2021-06-09 14:33:40|15685.9|15681.9|15684.9|15680.9|15685.9|15681.9|15684.9|15680.9|2
1623249230000|2021-06-09 14:33:50|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623249240000|2021-06-09 14:34:00|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|3
1623249250000|2021-06-09 14:34:10|15685.9|15681.9|15683.4|15679.4|15685.9|15681.9|15683.4|15679.4|3
1623249260000|2021-06-09 14:34:20|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|2
1623249270000|2021-06-09 14:34:30|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|1
1623249290000|2021-06-09 14:34:50|||||||||2
1623249300000|2021-06-09 14:35:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623249320000|2021-06-09 14:35:20|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623249330000|2021-06-09 14:35:30|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623249340000|2021-06-09 14:35:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623249360000|2021-06-09 14:36:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|4
1623249380000|2021-06-09 14:36:20|15682.9|15678.9|15680.9|15676.9|15682.9|15678.9|15680.9|15676.9|4
1623249390000|2021-06-09 14:36:30|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|1
1623249410000|2021-06-09 14:36:50|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|2
1623249420000|2021-06-09 14:37:00|15681.9|15677.9|15682.4|15678.4|15683.4|15679.4|15681.9|15677.9|12
1623249430000|2021-06-09 14:37:10|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|1
1623249460000|2021-06-09 14:37:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|4
1623249480000|2021-06-09 14:38:00|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|2
1623249490000|2021-06-09 14:38:10|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|4
1623249500000|2021-06-09 14:38:20|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623249510000|2021-06-09 14:38:30|15685.9|15681.9|15687.4|15683.4|15687.4|15683.4|15685.9|15681.9|6
1623249520000|2021-06-09 14:38:40|15686.9|15682.9|15687.4|15683.4|15688.4|15684.4|15686.9|15682.9|13
1623249530000|2021-06-09 14:38:50|15687.9|15683.9|15688.9|15684.9|15688.9|15684.9|15687.9|15683.9|10
1623249540000|2021-06-09 14:39:00|15689.4|15685.4|15688.4|15684.4|15690.4|15686.4|15688.4|15684.4|13
1623249550000|2021-06-09 14:39:10|15688.9|15684.9|15687.9|15683.9|15688.9|15684.9|15687.9|15683.9|9
1623249560000|2021-06-09 14:39:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|2
1623249580000|2021-06-09 14:39:40|15691.9|15687.9|15693.4|15689.4|15693.4|15689.4|15691.4|15687.4|3
1623249590000|2021-06-09 14:39:50|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|3
1623249600000|2021-06-09 14:40:00|15690.4|15686.4|15691.9|15687.9|15691.9|15687.9|15690.4|15686.4|12
1623249610000|2021-06-09 14:40:10|15690.9|15686.9|15692.4|15688.4|15692.4|15688.4|15690.9|15686.9|2
1623249620000|2021-06-09 14:40:20|15693.9|15689.9|15694.4|15690.4|15694.4|15690.4|15692.9|15688.9|6
1623249630000|2021-06-09 14:40:30|15694.9|15690.9|15695.4|15691.4|15695.4|15691.4|15692.4|15688.4|8
1623249640000|2021-06-09 14:40:40|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15696.4|15692.4|5
1623249650000|2021-06-09 14:40:50|15695.9|15691.9|15696.9|15692.9|15696.9|15692.9|15695.4|15691.4|6
1623249660000|2021-06-09 14:41:00|15695.4|15691.4|15696.9|15692.9|15696.9|15692.9|15695.4|15691.4|12
1623249670000|2021-06-09 14:41:10|15697.4|15693.4|15696.9|15692.9|15697.4|15693.4|15696.9|15692.9|4
1623249680000|2021-06-09 14:41:20|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623249690000|2021-06-09 14:41:30|15693.4|15689.4|15691.9|15687.9|15693.4|15689.4|15691.9|15687.9|5
1623249710000|2021-06-09 14:41:50|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|12
1623249720000|2021-06-09 14:42:00|15692.9|15688.9|15694.9|15690.9|15694.9|15690.9|15692.9|15688.9|13
1623249750000|2021-06-09 14:42:30|15694.4|15690.4|15695.4|15691.4|15695.4|15691.4|15694.4|15690.4|2
1623249780000|2021-06-09 14:43:00|15694.9|15690.9|15695.9|15691.9|15695.9|15691.9|15694.9|15690.9|2
1623249790000|2021-06-09 14:43:10|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|2
1623249800000|2021-06-09 14:43:20|15696.9|15692.9|15695.9|15691.9|15697.4|15693.4|15695.9|15691.9|10
1623249810000|2021-06-09 14:43:30|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|3
1623249820000|2021-06-09 14:43:40|15693.4|15689.4|15693.4|15689.4|15694.4|15690.4|15693.4|15689.4|4
1623249830000|2021-06-09 14:43:50|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623249840000|2021-06-09 14:44:00|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623249850000|2021-06-09 14:44:10|15694.9|15690.9|15693.9|15689.9|15694.9|15690.9|15693.9|15689.9|2
1623249860000|2021-06-09 14:44:20|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623249870000|2021-06-09 14:44:30|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623249890000|2021-06-09 14:44:50|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623249900000|2021-06-09 14:45:00|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623249910000|2021-06-09 14:45:10|15694.9|15690.9|15696.4|15692.4|15696.4|15692.4|15694.4|15690.4|3
1623249920000|2021-06-09 14:45:20|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623249960000|2021-06-09 14:46:00|15695.4|15691.4|15695.4|15691.4|15696.4|15692.4|15695.4|15691.4|3
1623249970000|2021-06-09 14:46:10|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15694.4|15690.4|4
1623249990000|2021-06-09 14:46:30|||||||||2
1623250000000|2021-06-09 14:46:40|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.4|15689.4|12
1623250010000|2021-06-09 14:46:50|15694.9|15690.9|15693.4|15689.4|15696.4|15692.4|15693.4|15689.4|12
1623250020000|2021-06-09 14:47:00|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623250040000|2021-06-09 14:47:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|2
1623250050000|2021-06-09 14:47:30|||||||||2
1623250070000|2021-06-09 14:47:50|15692.4|15688.4|15690.4|15686.4|15692.9|15688.9|15690.4|15686.4|6
1623250080000|2021-06-09 14:48:00|||||||||2
1623250090000|2021-06-09 14:48:10|15690.9|15686.9|15690.9|15686.9|15691.9|15687.9|15690.9|15686.9|13
1623250100000|2021-06-09 14:48:20|15692.4|15688.4|15693.9|15689.9|15693.9|15689.9|15692.4|15688.4|4
1623250140000|2021-06-09 14:49:00|15689.9|15685.9|15686.9|15682.9|15689.9|15685.9|15686.9|15682.9|5
1623250160000|2021-06-09 14:49:20|15686.4|15682.4|15686.9|15682.9|15686.9|15682.9|15686.4|15682.4|2
1623250180000|2021-06-09 14:49:40|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623250190000|2021-06-09 14:49:50|15691.4|15687.4|15690.4|15686.4|15691.4|15687.4|15690.4|15686.4|4
1623250200000|2021-06-09 14:50:00|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623250210000|2021-06-09 14:50:10|||||||||2
1623250220000|2021-06-09 14:50:20|15694.4|15690.4|15693.4|15689.4|15694.4|15690.4|15693.4|15689.4|2
1623250260000|2021-06-09 14:51:00|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|4
1623250270000|2021-06-09 14:51:10|||||||||1
1623250290000|2021-06-09 14:51:30|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623250300000|2021-06-09 14:51:40|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|1
1623250310000|2021-06-09 14:51:50|15691.9|15687.9|15693.9|15689.9|15695.4|15691.4|15691.9|15687.9|15
1623250320000|2021-06-09 14:52:00|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623250340000|2021-06-09 14:52:20|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623250350000|2021-06-09 14:52:30|||||||||1
1623250360000|2021-06-09 14:52:40|15690.4|15686.4|15690.9|15686.9|15690.9|15686.9|15690.4|15686.4|4
1623250370000|2021-06-09 14:52:50|||||||||1
1623250390000|2021-06-09 14:53:10|15691.9|15687.9|15693.4|15689.4|15693.4|15689.4|15691.9|15687.9|4
1623250400000|2021-06-09 14:53:20|15694.9|15690.9|15695.4|15691.4|15695.4|15691.4|15694.9|15690.9|3
1623250420000|2021-06-09 14:53:40|15696.4|15692.4|15695.9|15691.9|15698.4|15694.4|15695.9|15691.9|11
1623250430000|2021-06-09 14:53:50|15697.9|15693.9|15696.4|15692.4|15697.9|15693.9|15696.4|15692.4|2
1623250440000|2021-06-09 14:54:00|15697.4|15693.4|15698.4|15694.4|15698.4|15694.4|15697.4|15693.4|6
1623250450000|2021-06-09 14:54:10|||||||||2
1623250460000|2021-06-09 14:54:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1623250470000|2021-06-09 14:54:30|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15697.9|15693.9|5
1623250480000|2021-06-09 14:54:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623250490000|2021-06-09 14:54:50|15698.9|15694.9|15700.9|15696.9|15700.9|15696.9|15698.4|15694.4|12
1623250500000|2021-06-09 14:55:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|3
1623250510000|2021-06-09 14:55:10|15697.9|15693.9|15699.4|15695.4|15699.4|15695.4|15697.9|15693.9|3
1623250530000|2021-06-09 14:55:30|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623250540000|2021-06-09 14:55:40|15696.9|15692.9|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|8
1623250550000|2021-06-09 14:55:50|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|13
1623250560000|2021-06-09 14:56:00|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.4|15690.4|4
1623250570000|2021-06-09 14:56:10|15695.9|15691.9|15696.9|15692.9|15697.4|15693.4|15695.9|15691.9|16
1623250590000|2021-06-09 14:56:30|15697.4|15693.4|15696.9|15692.9|15697.4|15693.4|15696.9|15692.9|5
1623250600000|2021-06-09 14:56:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|3
1623250610000|2021-06-09 14:56:50|15693.9|15689.9|15694.4|15690.4|15694.4|15690.4|15691.9|15687.9|28
1623250620000|2021-06-09 14:57:00|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|3
1623250640000|2021-06-09 14:57:20|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623250670000|2021-06-09 14:57:50|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623250680000|2021-06-09 14:58:00|15695.4|15691.4|15696.4|15692.4|15696.4|15692.4|15695.4|15691.4|4
1623250710000|2021-06-09 14:58:30|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623250720000|2021-06-09 14:58:40|15696.9|15692.9|15697.9|15693.9|15697.9|15693.9|15696.9|15692.9|11
1623250730000|2021-06-09 14:58:50|15698.4|15694.4|15695.9|15691.9|15698.4|15694.4|15695.9|15691.9|3
1623250740000|2021-06-09 14:59:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623250750000|2021-06-09 14:59:10|||||||||1
1623250760000|2021-06-09 14:59:20|||||||||2
1623250780000|2021-06-09 14:59:40|15698.4|15694.4|15697.9|15693.9|15698.4|15694.4|15697.9|15693.9|2
1623250800000|2021-06-09 15:00:00|15698.4|15694.4|15698.9|15694.9|15698.9|15694.9|15698.4|15694.4|5
1623250830000|2021-06-09 15:00:30|15700.4|15696.4|15700.9|15696.9|15701.4|15697.4|15700.4|15696.4|11
1623250840000|2021-06-09 15:00:40|||||||||2
1623250850000|2021-06-09 15:00:50|15701.9|15697.9|15700.9|15696.9|15701.9|15697.9|15700.9|15696.9|3
1623250870000|2021-06-09 15:01:10|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1623250880000|2021-06-09 15:01:20|||||||||5
1623250890000|2021-06-09 15:01:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|7
1623250900000|2021-06-09 15:01:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1623250910000|2021-06-09 15:01:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|4
1623250920000|2021-06-09 15:02:00|15701.4|15697.4|15699.9|15695.9|15701.4|15697.4|15699.9|15695.9|8
1623250930000|2021-06-09 15:02:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|5
1623250950000|2021-06-09 15:02:30|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623250970000|2021-06-09 15:02:50|15698.9|15694.9|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|4
1623250980000|2021-06-09 15:03:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1623250990000|2021-06-09 15:03:10|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|2
1623251030000|2021-06-09 15:03:50|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15699.4|15695.4|5
1623251040000|2021-06-09 15:04:00|15698.9|15694.9|15698.4|15694.4|15698.9|15694.9|15698.4|15694.4|2
1623251070000|2021-06-09 15:04:30|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|8
1623251100000|2021-06-09 15:05:00|15700.9|15696.9|15699.9|15695.9|15700.9|15696.9|15699.9|15695.9|2
1623251120000|2021-06-09 15:05:20|15700.9|15696.9|15701.4|15697.4|15701.4|15697.4|15700.9|15696.9|10
1623251130000|2021-06-09 15:05:30|15700.9|15696.9|15699.4|15695.4|15700.9|15696.9|15699.4|15695.4|9
1623251170000|2021-06-09 15:06:10|15698.9|15694.9|15697.4|15693.4|15698.9|15694.9|15697.4|15693.4|18
1623251190000|2021-06-09 15:06:30|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623251200000|2021-06-09 15:06:40|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|3
1623251210000|2021-06-09 15:06:50|15698.4|15694.4|15696.9|15692.9|15698.4|15694.4|15696.9|15692.9|14
1623251230000|2021-06-09 15:07:10|15696.4|15692.4|15697.4|15693.4|15697.4|15693.4|15696.4|15692.4|2
1623251240000|2021-06-09 15:07:20|15696.9|15692.9|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|37
1623251250000|2021-06-09 15:07:30|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15693.9|15689.9|19
1623251260000|2021-06-09 15:07:40|15693.9|15689.9|15694.4|15690.4|15694.4|15690.4|15693.9|15689.9|11
1623251270000|2021-06-09 15:07:50|15693.9|15689.9|15696.4|15692.4|15696.4|15692.4|15693.9|15689.9|21
1623251290000|2021-06-09 15:08:10|||||||||1
1623251310000|2021-06-09 15:08:30|15698.4|15694.4|15698.9|15694.9|15698.9|15694.9|15698.4|15694.4|8
1623251320000|2021-06-09 15:08:40|15698.4|15694.4|15698.9|15694.9|15698.9|15694.9|15697.4|15693.4|13
1623251330000|2021-06-09 15:08:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623251340000|2021-06-09 15:09:00|15698.4|15694.4|15697.9|15693.9|15698.4|15694.4|15697.9|15693.9|14
1623251350000|2021-06-09 15:09:10|15696.9|15692.9|15698.4|15694.4|15698.4|15694.4|15696.9|15692.9|4
1623251370000|2021-06-09 15:09:30|||||||||5
1623251380000|2021-06-09 15:09:40|||||||||5
1623251390000|2021-06-09 15:09:50|15699.4|15695.4|15701.4|15697.4|15701.4|15697.4|15699.4|15695.4|23
1623251410000|2021-06-09 15:10:10|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|5
1623251420000|2021-06-09 15:10:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1623251430000|2021-06-09 15:10:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623251450000|2021-06-09 15:10:50|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623251460000|2021-06-09 15:11:00|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|8
1623251470000|2021-06-09 15:11:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1623251480000|2021-06-09 15:11:20|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|7
1623251490000|2021-06-09 15:11:30|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623251500000|2021-06-09 15:11:40|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|13
1623251510000|2021-06-09 15:11:50|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|9
1623251540000|2021-06-09 15:12:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1623251560000|2021-06-09 15:12:40|15699.9|15695.9|15700.4|15696.4|15700.4|15696.4|15699.9|15695.9|6
1623251580000|2021-06-09 15:13:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623251590000|2021-06-09 15:13:10|||||||||3
1623251610000|2021-06-09 15:13:30|||||||||5
1623251630000|2021-06-09 15:13:50|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15697.4|15693.4|47
1623251660000|2021-06-09 15:14:20|15698.4|15694.4|15699.4|15695.4|15699.4|15695.4|15698.4|15694.4|4
1623251670000|2021-06-09 15:14:30|15699.9|15695.9|15698.4|15694.4|15699.9|15695.9|15698.4|15694.4|5
1623251680000|2021-06-09 15:14:40|15697.9|15693.9|15698.4|15694.4|15700.4|15696.4|15697.9|15693.9|42
1623251710000|2021-06-09 15:15:10|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1623251720000|2021-06-09 15:15:20|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623251730000|2021-06-09 15:15:30|15697.4|15693.4|15698.4|15694.4|15698.9|15694.9|15696.9|15692.9|10
1623251740000|2021-06-09 15:15:40|||||||||1
1623251760000|2021-06-09 15:16:00|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623251770000|2021-06-09 15:16:10|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|4
1623251780000|2021-06-09 15:16:20|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1623251790000|2021-06-09 15:16:30|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|3
1623251800000|2021-06-09 15:16:40|15701.4|15697.4|15700.9|15696.9|15701.4|15697.4|15700.9|15696.9|5
1623251810000|2021-06-09 15:16:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|3
1623251830000|2021-06-09 15:17:10|||||||||2
1623251850000|2021-06-09 15:17:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|3
1623251880000|2021-06-09 15:18:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|4
1623251910000|2021-06-09 15:18:30|15700.9|15696.9|15701.9|15697.9|15701.9|15697.9|15700.9|15696.9|3
1623251930000|2021-06-09 15:18:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623251940000|2021-06-09 15:19:00|||||||||1
1623251950000|2021-06-09 15:19:10|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|7
1623251960000|2021-06-09 15:19:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623251970000|2021-06-09 15:19:30|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623251980000|2021-06-09 15:19:40|||||||||2
1623251990000|2021-06-09 15:19:50|15704.4|15700.4|15704.9|15700.9|15704.9|15700.9|15704.4|15700.4|12
1623252010000|2021-06-09 15:20:10|||||||||1
1623252050000|2021-06-09 15:20:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|3
1623252090000|2021-06-09 15:21:30|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|11
1623252100000|2021-06-09 15:21:40|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|2
1623252110000|2021-06-09 15:21:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|8
1623252130000|2021-06-09 15:22:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623252140000|2021-06-09 15:22:20|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623252150000|2021-06-09 15:22:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623252160000|2021-06-09 15:22:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|13
1623252170000|2021-06-09 15:22:50|||||||||7
1623252180000|2021-06-09 15:23:00|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15698.4|15694.4|12
1623252190000|2021-06-09 15:23:10|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623252200000|2021-06-09 15:23:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1623252220000|2021-06-09 15:23:40|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|11
1623252230000|2021-06-09 15:23:50|15696.4|15692.4|15699.4|15695.4|15699.4|15695.4|15696.4|15692.4|4
1623252240000|2021-06-09 15:24:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1623252250000|2021-06-09 15:24:10|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|2
1623252260000|2021-06-09 15:24:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1623252300000|2021-06-09 15:25:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1623252350000|2021-06-09 15:25:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623252370000|2021-06-09 15:26:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|3
1623252380000|2021-06-09 15:26:20|||||||||1
1623252390000|2021-06-09 15:26:30|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|2
1623252400000|2021-06-09 15:26:40|15695.4|15691.4|15694.4|15690.4|15695.4|15691.4|15694.4|15690.4|16
1623252410000|2021-06-09 15:26:50|15695.4|15691.4|15693.9|15689.9|15695.4|15691.4|15693.9|15689.9|11
1623252420000|2021-06-09 15:27:00|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|20
1623252430000|2021-06-09 15:27:10|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|7
1623252440000|2021-06-09 15:27:20|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623252450000|2021-06-09 15:27:30|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|10
1623252460000|2021-06-09 15:27:40|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|10
1623252470000|2021-06-09 15:27:50|15693.9|15689.9|15693.4|15689.4|15693.9|15689.9|15693.4|15689.4|10
1623252480000|2021-06-09 15:28:00|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|3
1623252500000|2021-06-09 15:28:20|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623252520000|2021-06-09 15:28:40|15693.9|15689.9|15693.4|15689.4|15693.9|15689.9|15693.4|15689.4|2
1623252540000|2021-06-09 15:29:00|15694.4|15690.4|15694.9|15690.9|15694.9|15690.9|15694.4|15690.4|6
1623252550000|2021-06-09 15:29:10|||||||||5
1623252570000|2021-06-09 15:29:30|15695.9|15691.9|15697.4|15693.4|15697.4|15693.4|15694.9|15690.9|5
1623252590000|2021-06-09 15:29:50|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623252600000|2021-06-09 15:30:00|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|7
1623252610000|2021-06-09 15:30:10|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|2
1623252620000|2021-06-09 15:30:20|15697.9|15693.9|15696.9|15692.9|15698.4|15694.4|15696.9|15692.9|7
1623252630000|2021-06-09 15:30:30|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1623252640000|2021-06-09 15:30:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623252660000|2021-06-09 15:31:00|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|3
1623252680000|2021-06-09 15:31:20|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|9
1623252690000|2021-06-09 15:31:30|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623252720000|2021-06-09 15:32:00|15696.4|15692.4|15693.4|15689.4|15696.4|15692.4|15693.4|15689.4|7
1623252740000|2021-06-09 15:32:20|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|4
1623252750000|2021-06-09 15:32:30|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623252760000|2021-06-09 15:32:40|15693.9|15689.9|15694.9|15690.9|15694.9|15690.9|15693.9|15689.9|9
1623252770000|2021-06-09 15:32:50|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623252780000|2021-06-09 15:33:00|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|2
1623252790000|2021-06-09 15:33:10|15695.4|15691.4|15696.4|15692.4|15696.4|15692.4|15695.4|15691.4|2
1623252840000|2021-06-09 15:34:00|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|1
1623252850000|2021-06-09 15:34:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623252860000|2021-06-09 15:34:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623252880000|2021-06-09 15:34:40|15694.4|15690.4|15693.9|15689.9|15694.4|15690.4|15693.9|15689.9|2
1623252900000|2021-06-09 15:35:00|||||||||1
1623252910000|2021-06-09 15:35:10|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623252920000|2021-06-09 15:35:20|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623252940000|2021-06-09 15:35:40|15693.4|15689.4|15691.9|15687.9|15693.4|15689.4|15691.9|15687.9|2
1623252950000|2021-06-09 15:35:50|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1623252960000|2021-06-09 15:36:00|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623252970000|2021-06-09 15:36:10|15691.9|15687.9|15692.4|15688.4|15692.4|15688.4|15691.9|15687.9|2
1623252980000|2021-06-09 15:36:20|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1623252990000|2021-06-09 15:36:30|15690.4|15686.4|15689.4|15685.4|15690.4|15686.4|15689.4|15685.4|4
1623253000000|2021-06-09 15:36:40|15688.9|15684.9|15691.9|15687.9|15691.9|15687.9|15688.9|15684.9|4
1623253010000|2021-06-09 15:36:50|15692.9|15688.9|15690.4|15686.4|15692.9|15688.9|15690.4|15686.4|9
1623253030000|2021-06-09 15:37:10|15691.4|15687.4|15690.9|15686.9|15691.4|15687.4|15690.9|15686.9|2
1623253050000|2021-06-09 15:37:30|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623253070000|2021-06-09 15:37:50|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623253090000|2021-06-09 15:38:10|15692.4|15688.4|15691.9|15687.9|15692.4|15688.4|15691.9|15687.9|2
1623253110000|2021-06-09 15:38:30|15694.9|15690.9|15695.4|15691.4|15695.4|15691.4|15694.9|15690.9|8
1623253130000|2021-06-09 15:38:50|15694.9|15690.9|15696.4|15692.4|15696.4|15692.4|15694.9|15690.9|2
1623253150000|2021-06-09 15:39:10|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623253170000|2021-06-09 15:39:30|||||||||1
1623253190000|2021-06-09 15:39:50|15693.9|15689.9|15694.4|15690.4|15694.4|15690.4|15693.9|15689.9|11
1623253200000|2021-06-09 15:40:00|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623253210000|2021-06-09 15:40:10|15693.9|15689.9|15692.9|15688.9|15693.9|15689.9|15692.9|15688.9|3
1623253220000|2021-06-09 15:40:20|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|3
1623253240000|2021-06-09 15:40:40|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623253260000|2021-06-09 15:41:00|||||||||1
1623253270000|2021-06-09 15:41:10|15694.4|15690.4|15697.4|15693.4|15697.4|15693.4|15694.4|15690.4|6
1623253280000|2021-06-09 15:41:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1623253300000|2021-06-09 15:41:40|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|2
1623253310000|2021-06-09 15:41:50|15697.9|15693.9|15696.9|15692.9|15697.9|15693.9|15696.9|15692.9|9
1623253330000|2021-06-09 15:42:10|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623253350000|2021-06-09 15:42:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623253370000|2021-06-09 15:42:50|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623253380000|2021-06-09 15:43:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623253410000|2021-06-09 15:43:30|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623253430000|2021-06-09 15:43:50|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623253480000|2021-06-09 15:44:40|||||||||2
1623253490000|2021-06-09 15:44:50|||||||||8
1623253510000|2021-06-09 15:45:10|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623253520000|2021-06-09 15:45:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1623253590000|2021-06-09 15:46:30|15698.9|15694.9|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|12
1623253620000|2021-06-09 15:47:00|15697.9|15693.9|15696.9|15692.9|15697.9|15693.9|15696.9|15692.9|6
1623253630000|2021-06-09 15:47:10|||||||||1
1623253700000|2021-06-09 15:48:20|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|5
1623253710000|2021-06-09 15:48:30|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.9|15690.9|14
1623253740000|2021-06-09 15:49:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15695.9|15691.9|19
1623253750000|2021-06-09 15:49:10|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|2
1623253770000|2021-06-09 15:49:30|15698.4|15694.4|15696.4|15692.4|15698.4|15694.4|15696.4|15692.4|9
1623253780000|2021-06-09 15:49:40|||||||||4
1623253790000|2021-06-09 15:49:50|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623253840000|2021-06-09 15:50:40|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|10
1623253880000|2021-06-09 15:51:20|||||||||1
1623253900000|2021-06-09 15:51:40|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623253910000|2021-06-09 15:51:50|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|3
1623253950000|2021-06-09 15:52:30|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623253980000|2021-06-09 15:53:00|||||||||10
1623254000000|2021-06-09 15:53:20|15693.9|15689.9|15693.4|15689.4|15693.9|15689.9|15693.4|15689.4|12
1623254070000|2021-06-09 15:54:30|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623254090000|2021-06-09 15:54:50|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|5
1623254100000|2021-06-09 15:55:00|||||||||1
1623254120000|2021-06-09 15:55:20|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15687.9|15683.9|4
1623254130000|2021-06-09 15:55:30|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623254160000|2021-06-09 15:56:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|1
1623254170000|2021-06-09 15:56:10|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|4
1623254180000|2021-06-09 15:56:20|15686.4|15682.4|15684.4|15680.4|15686.4|15682.4|15684.4|15680.4|4
1623254200000|2021-06-09 15:56:40|15685.4|15681.4|15684.9|15680.9|15685.4|15681.4|15684.9|15680.9|11
1623254210000|2021-06-09 15:56:50|||||||||8
1623254220000|2021-06-09 15:57:00|15685.9|15681.9|15684.9|15680.9|15686.4|15682.4|15684.9|15680.9|9
1623254240000|2021-06-09 15:57:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|2
1623254260000|2021-06-09 15:57:40|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623254270000|2021-06-09 15:57:50|15687.9|15683.9|15687.4|15683.4|15687.9|15683.9|15687.4|15683.4|4
1623254280000|2021-06-09 15:58:00|15688.4|15684.4|15686.9|15682.9|15688.4|15684.4|15686.9|15682.9|13
1623254300000|2021-06-09 15:58:20|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|7
1623254310000|2021-06-09 15:58:30|||||||||1
1623254330000|2021-06-09 15:58:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623254340000|2021-06-09 15:59:00|15688.4|15684.4|15687.4|15683.4|15688.4|15684.4|15687.4|15683.4|5
1623254380000|2021-06-09 15:59:40|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|3
1623254390000|2021-06-09 15:59:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623254440000|2021-06-09 16:00:40|||||||||1
1623254450000|2021-06-09 16:00:50|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|2
1623254460000|2021-06-09 16:01:00|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623254470000|2021-06-09 16:01:10|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|7
1623254520000|2021-06-09 16:02:00|15685.9|15681.9|15686.9|15682.9|15686.9|15682.9|15685.9|15681.9|6
1623254550000|2021-06-09 16:02:30|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|2
1623254580000|2021-06-09 16:03:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|6
1623254590000|2021-06-09 16:03:10|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|5
1623254620000|2021-06-09 16:03:40|||||||||1
1623254630000|2021-06-09 16:03:50|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|7
1623254640000|2021-06-09 16:04:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623254650000|2021-06-09 16:04:10|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|1
1623254660000|2021-06-09 16:04:20|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|2
1623254680000|2021-06-09 16:04:40|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623254730000|2021-06-09 16:05:30|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|1
1623254770000|2021-06-09 16:06:10|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623254790000|2021-06-09 16:06:30|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623254810000|2021-06-09 16:06:50|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623254820000|2021-06-09 16:07:00|||||||||4
1623254830000|2021-06-09 16:07:10|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623254880000|2021-06-09 16:08:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623254890000|2021-06-09 16:08:10|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623254900000|2021-06-09 16:08:20|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|2
1623254910000|2021-06-09 16:08:30|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623254920000|2021-06-09 16:08:40|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623254930000|2021-06-09 16:08:50|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|2
1623254950000|2021-06-09 16:09:10|15686.9|15682.9|15688.4|15684.4|15688.4|15684.4|15686.9|15682.9|2
1623254960000|2021-06-09 16:09:20|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|1
1623255000000|2021-06-09 16:10:00|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|2
1623255030000|2021-06-09 16:10:30|15689.4|15685.4|15689.9|15685.9|15689.9|15685.9|15689.4|15685.4|3
1623255050000|2021-06-09 16:10:50|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|3
1623255070000|2021-06-09 16:11:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|6
1623255100000|2021-06-09 16:11:40|15689.4|15685.4|15688.4|15684.4|15689.4|15685.4|15688.4|15684.4|2
1623255110000|2021-06-09 16:11:50|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|3
1623255230000|2021-06-09 16:13:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|4
1623255240000|2021-06-09 16:14:00|||||||||1
1623255290000|2021-06-09 16:14:50|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|1
1623255330000|2021-06-09 16:15:30|15688.9|15684.9|15687.4|15683.4|15689.4|15685.4|15687.4|15683.4|17
1623255380000|2021-06-09 16:16:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|1
1623255390000|2021-06-09 16:16:30|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623255400000|2021-06-09 16:16:40|15686.9|15682.9|15687.9|15683.9|15687.9|15683.9|15686.9|15682.9|2
1623255410000|2021-06-09 16:16:50|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|2
1623255430000|2021-06-09 16:17:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|10
1623255440000|2021-06-09 16:17:20|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623255470000|2021-06-09 16:17:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623255480000|2021-06-09 16:18:00|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|10
1623255490000|2021-06-09 16:18:10|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623255530000|2021-06-09 16:18:50|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623255540000|2021-06-09 16:19:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|9
1623255550000|2021-06-09 16:19:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|4
1623255570000|2021-06-09 16:19:30|||||||||2
1623255610000|2021-06-09 16:20:10|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|7
1623255660000|2021-06-09 16:21:00|||||||||3
1623255710000|2021-06-09 16:21:50|15688.4|15684.4|15690.4|15686.4|15690.4|15686.4|15688.4|15684.4|3
1623255720000|2021-06-09 16:22:00|||||||||2
1623255730000|2021-06-09 16:22:10|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|1
1623255790000|2021-06-09 16:23:10|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|3
1623255830000|2021-06-09 16:23:50|||||||||1
1623255850000|2021-06-09 16:24:10|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|5
1623255860000|2021-06-09 16:24:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623255880000|2021-06-09 16:24:40|||||||||1
1623255940000|2021-06-09 16:25:40|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|2
1623255970000|2021-06-09 16:26:10|15692.9|15688.9|15692.4|15688.4|15692.9|15688.9|15692.4|15688.4|3
1623255980000|2021-06-09 16:26:20|15692.9|15688.9|15692.4|15688.4|15692.9|15688.9|15692.4|15688.4|3
1623255990000|2021-06-09 16:26:30|15692.9|15688.9|15691.4|15687.4|15692.9|15688.9|15691.4|15687.4|2
1623256040000|2021-06-09 16:27:20|||||||||2
1623256050000|2021-06-09 16:27:30|||||||||2
1623256110000|2021-06-09 16:28:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623256170000|2021-06-09 16:29:30|||||||||2
1623256200000|2021-06-09 16:30:00|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623256210000|2021-06-09 16:30:10|||||||||5
1623256270000|2021-06-09 16:31:10|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623256280000|2021-06-09 16:31:20|15691.9|15687.9|15692.9|15688.9|15692.9|15688.9|15691.9|15687.9|8
1623256310000|2021-06-09 16:31:50|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623256320000|2021-06-09 16:32:00|15691.4|15687.4|15691.9|15687.9|15691.9|15687.9|15691.4|15687.4|2
1623256400000|2021-06-09 16:33:20|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623256440000|2021-06-09 16:34:00|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1623256470000|2021-06-09 16:34:30|15690.9|15686.9|15690.4|15686.4|15690.9|15686.9|15690.4|15686.4|5
1623256490000|2021-06-09 16:34:50|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623256530000|2021-06-09 16:35:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623256590000|2021-06-09 16:36:30|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|2
1623256600000|2021-06-09 16:36:40|||||||||2
1623256610000|2021-06-09 16:36:50|||||||||3
1623256630000|2021-06-09 16:37:10|||||||||3
1623256640000|2021-06-09 16:37:20|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623256730000|2021-06-09 16:38:50|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1623256760000|2021-06-09 16:39:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623256780000|2021-06-09 16:39:40|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623256800000|2021-06-09 16:40:00|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623256810000|2021-06-09 16:40:10|15695.4|15691.4|15696.4|15692.4|15696.4|15692.4|15695.4|15691.4|2
1623256840000|2021-06-09 16:40:40|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|2
1623256850000|2021-06-09 16:40:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1623256920000|2021-06-09 16:42:00|15697.4|15693.4|15696.9|15692.9|15698.4|15694.4|15696.9|15692.9|9
1623256940000|2021-06-09 16:42:20|||||||||1
1623256960000|2021-06-09 16:42:40|||||||||6
1623257040000|2021-06-09 16:44:00|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623257100000|2021-06-09 16:45:00|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|10
1623257110000|2021-06-09 16:45:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623257130000|2021-06-09 16:45:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|12
1623257210000|2021-06-09 16:46:50|15697.4|15693.4|15698.4|15694.4|15698.4|15694.4|15697.4|15693.4|3
1623257230000|2021-06-09 16:47:10|15698.9|15694.9|15699.4|15695.4|15699.4|15695.4|15698.9|15694.9|10
1623257250000|2021-06-09 16:47:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|10
1623257260000|2021-06-09 16:47:40|||||||||12
1623257280000|2021-06-09 16:48:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1623257300000|2021-06-09 16:48:20|||||||||11
1623257320000|2021-06-09 16:48:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623257340000|2021-06-09 16:49:00|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623257370000|2021-06-09 16:49:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|3
1623257380000|2021-06-09 16:49:40|||||||||2
1623257400000|2021-06-09 16:50:00|15700.9|15696.9|15702.4|15698.4|15702.4|15698.4|15700.9|15696.9|6
1623257410000|2021-06-09 16:50:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|11
1623257450000|2021-06-09 16:50:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1623257480000|2021-06-09 16:51:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623257520000|2021-06-09 16:52:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|10
1623257540000|2021-06-09 16:52:20|15703.4|15699.4|15703.9|15699.9|15703.9|15699.9|15703.4|15699.4|10
1623257570000|2021-06-09 16:52:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623257580000|2021-06-09 16:53:00|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|4
1623257620000|2021-06-09 16:53:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623257630000|2021-06-09 16:53:50|||||||||9
1623257720000|2021-06-09 16:55:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623257740000|2021-06-09 16:55:40|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|3
1623257790000|2021-06-09 16:56:30|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623257800000|2021-06-09 16:56:40|||||||||1
1623257820000|2021-06-09 16:57:00|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|5
1623257860000|2021-06-09 16:57:40|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|4
1623257870000|2021-06-09 16:57:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623257900000|2021-06-09 16:58:20|||||||||1
1623257930000|2021-06-09 16:58:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623258100000|2021-06-09 17:01:40|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1623258290000|2021-06-09 17:04:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623258310000|2021-06-09 17:05:10|15702.9|15698.9|15704.4|15700.4|15704.4|15700.4|15702.9|15698.9|2
1623258330000|2021-06-09 17:05:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|3
1623258350000|2021-06-09 17:05:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1623258370000|2021-06-09 17:06:10|15700.4|15696.4|15701.4|15697.4|15701.4|15697.4|15699.9|15695.9|11
1623258430000|2021-06-09 17:07:10|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|3
1623258440000|2021-06-09 17:07:20|||||||||1
1623258470000|2021-06-09 17:07:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|2
1623258480000|2021-06-09 17:08:00|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|3
1623258490000|2021-06-09 17:08:10|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|4
1623258520000|2021-06-09 17:08:40|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1623258540000|2021-06-09 17:09:00|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|2
1623258550000|2021-06-09 17:09:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623258580000|2021-06-09 17:09:40|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|4
1623258610000|2021-06-09 17:10:10|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|3
1623258640000|2021-06-09 17:10:40|||||||||2
1623258650000|2021-06-09 17:10:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1623258660000|2021-06-09 17:11:00|15703.4|15699.4|15703.9|15699.9|15703.9|15699.9|15703.4|15699.4|11
1623258690000|2021-06-09 17:11:30|15701.9|15697.9|15702.9|15698.9|15702.9|15698.9|15701.9|15697.9|4
1623258700000|2021-06-09 17:11:40|15700.9|15696.9|15702.4|15698.4|15702.4|15698.4|15700.9|15696.9|4
1623258710000|2021-06-09 17:11:50|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|5
1623258720000|2021-06-09 17:12:00|15702.9|15698.9|15704.4|15700.4|15704.4|15700.4|15702.9|15698.9|6
1623258730000|2021-06-09 17:12:10|||||||||2
1623258740000|2021-06-09 17:12:20|||||||||2
1623258750000|2021-06-09 17:12:30|15703.9|15699.9|15704.4|15700.4|15704.4|15700.4|15703.9|15699.9|6
1623258760000|2021-06-09 17:12:40|15704.9|15700.9|15705.4|15701.4|15705.4|15701.4|15704.9|15700.9|12
1623258770000|2021-06-09 17:12:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|5
1623258790000|2021-06-09 17:13:10|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|6
1623258800000|2021-06-09 17:13:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|3
1623258810000|2021-06-09 17:13:30|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|5
1623258820000|2021-06-09 17:13:40|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|3
1623258840000|2021-06-09 17:14:00|15705.4|15701.4|15705.9|15701.9|15705.9|15701.9|15705.4|15701.4|4
1623258870000|2021-06-09 17:14:30|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623258890000|2021-06-09 17:14:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623258900000|2021-06-09 17:15:00|15702.9|15698.9|15701.9|15697.9|15702.9|15698.9|15701.9|15697.9|14
1623258910000|2021-06-09 17:15:10|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|2
1623258930000|2021-06-09 17:15:30|||||||||2
1623258960000|2021-06-09 17:16:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|14
1623258970000|2021-06-09 17:16:10|||||||||2
1623258980000|2021-06-09 17:16:20|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623258990000|2021-06-09 17:16:30|||||||||2
1623259000000|2021-06-09 17:16:40|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623259020000|2021-06-09 17:17:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|4
1623259040000|2021-06-09 17:17:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623259070000|2021-06-09 17:17:50|||||||||4
1623259110000|2021-06-09 17:18:30|15703.9|15699.9|15704.4|15700.4|15704.4|15700.4|15703.9|15699.9|5
1623259120000|2021-06-09 17:18:40|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623259140000|2021-06-09 17:19:00|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1623259160000|2021-06-09 17:19:20|||||||||1
1623259230000|2021-06-09 17:20:30|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1623259280000|2021-06-09 17:21:20|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623259290000|2021-06-09 17:21:30|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|9
1623259380000|2021-06-09 17:23:00|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623259390000|2021-06-09 17:23:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|10
1623259410000|2021-06-09 17:23:30|||||||||10
1623259420000|2021-06-09 17:23:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1623259440000|2021-06-09 17:24:00|||||||||3
1623259490000|2021-06-09 17:24:50|||||||||5
1623259570000|2021-06-09 17:26:10|||||||||2
1623259610000|2021-06-09 17:26:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|2
1623259710000|2021-06-09 17:28:30|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1623259750000|2021-06-09 17:29:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|11
1623259770000|2021-06-09 17:29:30|||||||||10
1623259820000|2021-06-09 17:30:20|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623259830000|2021-06-09 17:30:30|||||||||6
1623259840000|2021-06-09 17:30:40|||||||||3
1623259870000|2021-06-09 17:31:10|15705.4|15701.4|15704.9|15700.9|15705.4|15701.4|15704.9|15700.9|2
1623259880000|2021-06-09 17:31:20|15706.4|15702.4|15705.4|15701.4|15706.4|15702.4|15705.4|15701.4|4
1623259890000|2021-06-09 17:31:30|||||||||6
1623259910000|2021-06-09 17:31:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|6
1623259990000|2021-06-09 17:33:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|8
1623260030000|2021-06-09 17:33:50|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623260040000|2021-06-09 17:34:00|15707.4|15703.4|15706.9|15702.9|15707.9|15703.9|15706.9|15702.9|24
1623260050000|2021-06-09 17:34:10|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|2
1623260060000|2021-06-09 17:34:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623260070000|2021-06-09 17:34:30|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1623260120000|2021-06-09 17:35:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623260150000|2021-06-09 17:35:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1623260170000|2021-06-09 17:36:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15
1623260180000|2021-06-09 17:36:20|15705.4|15701.4|15706.4|15702.4|15706.4|15702.4|15705.4|15701.4|2
1623260190000|2021-06-09 17:36:30|||||||||1
1623260220000|2021-06-09 17:37:00|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|3
1623260230000|2021-06-09 17:37:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|4
1623260240000|2021-06-09 17:37:20|15704.9|15700.9|15702.9|15698.9|15705.4|15701.4|15702.9|15698.9|5
1623260270000|2021-06-09 17:37:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623260360000|2021-06-09 17:39:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623260390000|2021-06-09 17:39:50|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|10
1623260420000|2021-06-09 17:40:20|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623260480000|2021-06-09 17:41:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623260510000|2021-06-09 17:41:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623260520000|2021-06-09 17:42:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|12
1623260620000|2021-06-09 17:43:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1623260630000|2021-06-09 17:43:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623260690000|2021-06-09 17:44:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623260700000|2021-06-09 17:45:00|||||||||1
1623260720000|2021-06-09 17:45:20|15703.9|15699.9|15705.4|15701.4|15705.4|15701.4|15703.9|15699.9|6
1623260730000|2021-06-09 17:45:30|||||||||2
1623260750000|2021-06-09 17:45:50|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|2
1623260770000|2021-06-09 17:46:10|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1623260810000|2021-06-09 17:46:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623260890000|2021-06-09 17:48:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|9
1623260990000|2021-06-09 17:49:50|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623261200000|2021-06-09 17:53:20|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623261230000|2021-06-09 17:53:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|4
1623261270000|2021-06-09 17:54:30|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623261280000|2021-06-09 17:54:40|||||||||2
1623261310000|2021-06-09 17:55:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623261400000|2021-06-09 17:56:40|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623261410000|2021-06-09 17:56:50|15703.9|15699.9|15705.9|15701.9|15705.9|15701.9|15703.9|15699.9|12
1623261460000|2021-06-09 17:57:40|15705.4|15701.4|15705.9|15701.9|15705.9|15701.9|15705.4|15701.4|2
1623261470000|2021-06-09 17:57:50|||||||||1
1623261520000|2021-06-09 17:58:40|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623261560000|2021-06-09 17:59:20|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623261570000|2021-06-09 17:59:30|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|2
1623261590000|2021-06-09 17:59:50|||||||||1
1623261600000|2021-06-09 18:00:00|||||||||4
1623261610000|2021-06-09 18:00:10|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1623261620000|2021-06-09 18:00:20|15706.9|15702.9|15707.4|15703.4|15707.4|15703.4|15706.9|15702.9|5
1623261630000|2021-06-09 18:00:30|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623261680000|2021-06-09 18:01:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|10
1623261690000|2021-06-09 18:01:30|||||||||2
1623261700000|2021-06-09 18:01:40|15708.4|15704.4|15708.9|15704.9|15708.9|15704.9|15708.4|15704.4|14
1623261710000|2021-06-09 18:01:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1623261740000|2021-06-09 18:02:20|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|6
1623261750000|2021-06-09 18:02:30|||||||||1
1623261810000|2021-06-09 18:03:30|||||||||1
1623261820000|2021-06-09 18:03:40|15711.4|15707.4|15710.9|15706.9|15712.4|15708.4|15710.9|15706.9|6
1623261840000|2021-06-09 18:04:00|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|7
1623261850000|2021-06-09 18:04:10|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|6
1623261860000|2021-06-09 18:04:20|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1623261910000|2021-06-09 18:05:10|15708.9|15704.9|15707.9|15703.9|15708.9|15704.9|15707.9|15703.9|21
1623261920000|2021-06-09 18:05:20|15708.4|15704.4|15709.4|15705.4|15709.4|15705.4|15708.4|15704.4|3
1623261930000|2021-06-09 18:05:30|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|2
1623261960000|2021-06-09 18:06:00|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623262000000|2021-06-09 18:06:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|10
1623262010000|2021-06-09 18:06:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623262030000|2021-06-09 18:07:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|10
1623262040000|2021-06-09 18:07:20|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|2
1623262060000|2021-06-09 18:07:40|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623262070000|2021-06-09 18:07:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1623262080000|2021-06-09 18:08:00|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|10
1623262090000|2021-06-09 18:08:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623262100000|2021-06-09 18:08:20|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|2
1623262130000|2021-06-09 18:08:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623262210000|2021-06-09 18:10:10|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1623262220000|2021-06-09 18:10:20|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623262230000|2021-06-09 18:10:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|12
1623262280000|2021-06-09 18:11:20|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623262290000|2021-06-09 18:11:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623262300000|2021-06-09 18:11:40|||||||||1
1623262310000|2021-06-09 18:11:50|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|3
1623262350000|2021-06-09 18:12:30|||||||||1
1623262370000|2021-06-09 18:12:50|||||||||1
1623262390000|2021-06-09 18:13:10|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623262400000|2021-06-09 18:13:20|||||||||4
1623262410000|2021-06-09 18:13:30|||||||||2
1623262420000|2021-06-09 18:13:40|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|2
1623262440000|2021-06-09 18:14:00|||||||||1
1623262450000|2021-06-09 18:14:10|||||||||1
1623262470000|2021-06-09 18:14:30|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623262490000|2021-06-09 18:14:50|||||||||5
1623262500000|2021-06-09 18:15:00|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|14
1623262510000|2021-06-09 18:15:10|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623262540000|2021-06-09 18:15:40|||||||||1
1623262560000|2021-06-09 18:16:00|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1623262570000|2021-06-09 18:16:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623262580000|2021-06-09 18:16:20|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|9
1623262600000|2021-06-09 18:16:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1623262610000|2021-06-09 18:16:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|2
1623262620000|2021-06-09 18:17:00|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623262730000|2021-06-09 18:18:50|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623262740000|2021-06-09 18:19:00|15703.9|15699.9|15704.9|15700.9|15704.9|15700.9|15703.9|15699.9|3
1623262830000|2021-06-09 18:20:30|15706.4|15702.4|15706.9|15702.9|15706.9|15702.9|15706.4|15702.4|10
1623262910000|2021-06-09 18:21:50|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623262930000|2021-06-09 18:22:10|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623262960000|2021-06-09 18:22:40|15707.4|15703.4|15708.9|15704.9|15708.9|15704.9|15707.4|15703.4|2
1623262970000|2021-06-09 18:22:50|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623263040000|2021-06-09 18:24:00|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623263130000|2021-06-09 18:25:30|||||||||1
1623263150000|2021-06-09 18:25:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623263170000|2021-06-09 18:26:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|10
1623263180000|2021-06-09 18:26:20|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1623263200000|2021-06-09 18:26:40|15712.9|15708.9|15713.4|15709.4|15713.4|15709.4|15712.9|15708.9|10
1623263270000|2021-06-09 18:27:50|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|2
1623263290000|2021-06-09 18:28:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|10
1623263310000|2021-06-09 18:28:30|15712.9|15708.9|15712.9|15708.9|15713.4|15709.4|15712.9|15708.9|11
1623263320000|2021-06-09 18:28:40|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|35
1623263340000|2021-06-09 18:29:00|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|10
1623263350000|2021-06-09 18:29:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1623263370000|2021-06-09 18:29:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1623263400000|2021-06-09 18:30:00|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|12
1623263410000|2021-06-09 18:30:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1623263480000|2021-06-09 18:31:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1623263510000|2021-06-09 18:31:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|10
1623263530000|2021-06-09 18:32:10|||||||||5
1623263560000|2021-06-09 18:32:40|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1623263700000|2021-06-09 18:35:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|3
1623263750000|2021-06-09 18:35:50|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|9
1623263780000|2021-06-09 18:36:20|||||||||1
1623263790000|2021-06-09 18:36:30|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623263810000|2021-06-09 18:36:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|4
1623263820000|2021-06-09 18:37:00|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623263840000|2021-06-09 18:37:20|||||||||2
1623263850000|2021-06-09 18:37:30|||||||||1
1623263890000|2021-06-09 18:38:10|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1623263950000|2021-06-09 18:39:10|15709.4|15705.4|15707.4|15703.4|15709.4|15705.4|15707.4|15703.4|11
1623263980000|2021-06-09 18:39:40|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|2
1623264000000|2021-06-09 18:40:00|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623264050000|2021-06-09 18:40:50|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1623264150000|2021-06-09 18:42:30|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1623264200000|2021-06-09 18:43:20|15708.9|15704.9|15708.4|15704.4|15708.9|15704.9|15708.4|15704.4|4
1623264350000|2021-06-09 18:45:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1623264370000|2021-06-09 18:46:10|15710.4|15706.4|15709.4|15705.4|15710.4|15706.4|15709.4|15705.4|11
1623264400000|2021-06-09 18:46:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|6
1623264410000|2021-06-09 18:46:50|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623264420000|2021-06-09 18:47:00|||||||||4
1623264460000|2021-06-09 18:47:40|||||||||5
1623264480000|2021-06-09 18:48:00|||||||||2
1623264580000|2021-06-09 18:49:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|3
1623264590000|2021-06-09 18:49:50|||||||||4
1623264650000|2021-06-09 18:50:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|2
1623264670000|2021-06-09 18:51:10|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1623264830000|2021-06-09 18:53:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623264880000|2021-06-09 18:54:40|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|4
1623264890000|2021-06-09 18:54:50|||||||||1
1623264940000|2021-06-09 18:55:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1623264970000|2021-06-09 18:56:10|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|10
1623265050000|2021-06-09 18:57:30|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|3
1623265090000|2021-06-09 18:58:10|15712.9|15708.9|15713.4|15709.4|15713.4|15709.4|15712.9|15708.9|10
1623265110000|2021-06-09 18:58:30|15713.9|15709.9|15714.4|15710.4|15714.4|15710.4|15713.9|15709.9|5
1623265120000|2021-06-09 18:58:40|||||||||5
1623265140000|2021-06-09 18:59:00|15713.9|15709.9|15714.4|15710.4|15714.4|15710.4|15713.9|15709.9|2
1623265160000|2021-06-09 18:59:20|||||||||7
1623265180000|2021-06-09 18:59:40|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1623265200000|2021-06-09 19:00:00|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623265210000|2021-06-09 19:00:10|15712.4|15708.4|15714.4|15710.4|15714.4|15710.4|15712.4|15708.4|9
1623265260000|2021-06-09 19:01:00|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|6
1623265310000|2021-06-09 19:01:50|15711.4|15707.4|15711.4|15707.4|15712.9|15708.9|15711.4|15707.4|13
1623265320000|2021-06-09 19:02:00|||||||||4
1623265350000|2021-06-09 19:02:30|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|2
1623265380000|2021-06-09 19:03:00|||||||||11
1623265390000|2021-06-09 19:03:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1623265420000|2021-06-09 19:03:40|||||||||10
1623265430000|2021-06-09 19:03:50|15711.9|15707.9|15711.4|15707.4|15711.9|15707.9|15711.4|15707.4|11
1623265440000|2021-06-09 19:04:00|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|11
1623265450000|2021-06-09 19:04:10|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623265500000|2021-06-09 19:05:00|||||||||1
1623265550000|2021-06-09 19:05:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|10
1623265640000|2021-06-09 19:07:20|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1623265660000|2021-06-09 19:07:40|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|3
1623265680000|2021-06-09 19:08:00|||||||||4
1623265700000|2021-06-09 19:08:20|||||||||4
1623265710000|2021-06-09 19:08:30|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623265720000|2021-06-09 19:08:40|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|6
1623265740000|2021-06-09 19:09:00|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1623265760000|2021-06-09 19:09:20|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|4
1623265810000|2021-06-09 19:10:10|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1623265820000|2021-06-09 19:10:20|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1623265890000|2021-06-09 19:11:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|4
1623265960000|2021-06-09 19:12:40|15710.9|15706.9|15711.4|15707.4|15711.4|15707.4|15710.9|15706.9|13
1623265970000|2021-06-09 19:12:50|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1623265990000|2021-06-09 19:13:10|||||||||3
1623266000000|2021-06-09 19:13:20|||||||||7
1623266060000|2021-06-09 19:14:20|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1623266090000|2021-06-09 19:14:50|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1623266200000|2021-06-09 19:16:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1623266210000|2021-06-09 19:16:50|15710.9|15706.9|15709.4|15705.4|15710.9|15706.9|15708.4|15704.4|5
1623266220000|2021-06-09 19:17:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1623266290000|2021-06-09 19:18:10|||||||||2
1623266310000|2021-06-09 19:18:30|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|2
1623266340000|2021-06-09 19:19:00|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|2
1623266400000|2021-06-09 19:20:00|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|6
1623266410000|2021-06-09 19:20:10|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623266420000|2021-06-09 19:20:20|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|7
1623266440000|2021-06-09 19:20:40|15707.9|15703.9|15709.9|15705.9|15709.9|15705.9|15707.9|15703.9|13
1623266470000|2021-06-09 19:21:10|||||||||8
1623266520000|2021-06-09 19:22:00|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|2
1623266540000|2021-06-09 19:22:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623266790000|2021-06-09 19:26:30|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|2
1623266810000|2021-06-09 19:26:50|||||||||3
1623266840000|2021-06-09 19:27:20|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|2
1623266870000|2021-06-09 19:27:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1623266910000|2021-06-09 19:28:30|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|21
1623266930000|2021-06-09 19:28:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|32
1623266980000|2021-06-09 19:29:40|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|3
1623266990000|2021-06-09 19:29:50|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623267030000|2021-06-09 19:30:30|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|4
1623267040000|2021-06-09 19:30:40|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623267060000|2021-06-09 19:31:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623267070000|2021-06-09 19:31:10|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623267090000|2021-06-09 19:31:30|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623267100000|2021-06-09 19:31:40|||||||||2
1623267110000|2021-06-09 19:31:50|||||||||2
1623267120000|2021-06-09 19:32:00|15699.4|15695.4|15698.9|15694.9|15699.4|15695.4|15698.9|15694.9|4
1623267130000|2021-06-09 19:32:10|||||||||1
1623267230000|2021-06-09 19:33:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|2
1623267260000|2021-06-09 19:34:20|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623267290000|2021-06-09 19:34:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623267390000|2021-06-09 19:36:30|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|4
1623267400000|2021-06-09 19:36:40|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|8
1623267410000|2021-06-09 19:36:50|||||||||1
1623267450000|2021-06-09 19:37:30|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623267460000|2021-06-09 19:37:40|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623267520000|2021-06-09 19:38:40|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623267530000|2021-06-09 19:38:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623267540000|2021-06-09 19:39:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623267590000|2021-06-09 19:39:50|15699.4|15695.4|15700.9|15696.9|15700.9|15696.9|15699.4|15695.4|2
1623267610000|2021-06-09 19:40:10|||||||||1
1623267670000|2021-06-09 19:41:10|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|3
1623267680000|2021-06-09 19:41:20|15701.9|15697.9|15700.4|15696.4|15701.9|15697.9|15700.4|15696.4|5
1623267700000|2021-06-09 19:41:40|15698.9|15694.9|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|5
1623267720000|2021-06-09 19:42:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|4
1623267840000|2021-06-09 19:44:00|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|4
1623267870000|2021-06-09 19:44:30|15697.4|15693.4|15696.4|15692.4|15697.4|15693.4|15696.4|15692.4|5
1623267880000|2021-06-09 19:44:40|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|14
1623267890000|2021-06-09 19:44:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|9
1623267910000|2021-06-09 19:45:10|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|6
1623267970000|2021-06-09 19:46:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|13
1623267980000|2021-06-09 19:46:20|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|1
1623267990000|2021-06-09 19:46:30|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623268000000|2021-06-09 19:46:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623268010000|2021-06-09 19:46:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623268020000|2021-06-09 19:47:00|15694.4|15690.4|15692.9|15688.9|15694.4|15690.4|15692.9|15688.9|17
1623268030000|2021-06-09 19:47:10|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|9
1623268040000|2021-06-09 19:47:20|15692.4|15688.4|15691.9|15687.9|15692.4|15688.4|15691.9|15687.9|14
1623268050000|2021-06-09 19:47:30|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|2
1623268110000|2021-06-09 19:48:30|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623268120000|2021-06-09 19:48:40|15691.9|15687.9|15690.9|15686.9|15691.9|15687.9|15690.9|15686.9|10
1623268140000|2021-06-09 19:49:00|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|7
1623268170000|2021-06-09 19:49:30|||||||||1
1623268190000|2021-06-09 19:49:50|||||||||3
1623268200000|2021-06-09 19:50:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|7
1623268220000|2021-06-09 19:50:20|15687.9|15683.9|15688.4|15684.4|15688.4|15684.4|15687.9|15683.9|17
1623268250000|2021-06-09 19:50:50|15687.9|15683.9|15687.4|15683.4|15687.9|15683.9|15687.4|15683.4|8
1623268270000|2021-06-09 19:51:10|15687.9|15683.9|15689.4|15685.4|15689.4|15685.4|15687.9|15683.9|7
1623268280000|2021-06-09 19:51:20|15687.4|15683.4|15686.4|15682.4|15687.4|15683.4|15686.4|15682.4|9
1623268290000|2021-06-09 19:51:30|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623268300000|2021-06-09 19:51:40|15686.9|15682.9|15685.4|15681.4|15686.9|15682.9|15685.4|15681.4|3
1623268310000|2021-06-09 19:51:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|12
1623268320000|2021-06-09 19:52:00|15686.9|15682.9|15684.4|15680.4|15686.9|15682.9|15684.4|15680.4|3
1623268330000|2021-06-09 19:52:10|15687.4|15683.4|15686.4|15682.4|15687.4|15683.4|15686.4|15682.4|5
1623268340000|2021-06-09 19:52:20|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|3
1623268370000|2021-06-09 19:52:50|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|13
1623268380000|2021-06-09 19:53:00|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|3
1623268390000|2021-06-09 19:53:10|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623268450000|2021-06-09 19:54:10|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623268460000|2021-06-09 19:54:20|15683.9|15679.9|15683.4|15679.4|15683.9|15679.9|15683.4|15679.4|14
1623268480000|2021-06-09 19:54:40|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|8
1623268490000|2021-06-09 19:54:50|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623268520000|2021-06-09 19:55:20|15682.9|15678.9|15682.4|15678.4|15682.9|15678.9|15682.4|15678.4|6
1623268530000|2021-06-09 19:55:30|||||||||1
1623268540000|2021-06-09 19:55:40|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|2
1623268550000|2021-06-09 19:55:50|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|18
1623268610000|2021-06-09 19:56:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623268620000|2021-06-09 19:57:00|15683.9|15679.9|15683.4|15679.4|15683.9|15679.9|15683.4|15679.4|4
1623268630000|2021-06-09 19:57:10|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|1
1623268640000|2021-06-09 19:57:20|||||||||14
1623268660000|2021-06-09 19:57:40|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|3
1623268670000|2021-06-09 19:57:50|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|2
1623268720000|2021-06-09 19:58:40|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15
1623268750000|2021-06-09 19:59:10|||||||||6
1623268760000|2021-06-09 19:59:20|15685.4|15681.4|15683.9|15679.9|15685.4|15681.4|15683.9|15679.9|10
1623268770000|2021-06-09 19:59:30|15685.4|15681.4|15685.9|15681.9|15685.9|15681.9|15685.4|15681.4|2
1623268780000|2021-06-09 19:59:40|15684.9|15680.9|15683.4|15679.4|15684.9|15680.9|15683.4|15679.4|8
1623268790000|2021-06-09 19:59:50|15682.4|15678.4|15680.4|15676.4|15682.4|15678.4|15680.4|15676.4|18
1623268800000|2021-06-09 20:00:00|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|1
1623268880000|2021-06-09 20:01:20|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|3
1623268910000|2021-06-09 20:01:50|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623268970000|2021-06-09 20:02:50|15687.9|15683.9|15684.4|15680.4|15687.9|15683.9|15684.4|15680.4|14
1623269000000|2021-06-09 20:03:20|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|11
1623269090000|2021-06-09 20:04:50|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623269220000|2021-06-09 20:07:00|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|10
1623269260000|2021-06-09 20:07:40|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|1
1623269270000|2021-06-09 20:07:50|||||||||10
1623269340000|2021-06-09 20:09:00|||||||||2
1623269370000|2021-06-09 20:09:30|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|4
1623269400000|2021-06-09 20:10:00|15684.4|15680.4|15683.9|15679.9|15684.4|15680.4|15683.9|15679.9|6
1623269450000|2021-06-09 20:10:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623269680000|2021-06-09 20:14:40|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623269990000|2021-06-09 20:19:50|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|11
1623270240000|2021-06-09 20:24:00|||||||||1
1623270250000|2021-06-09 20:24:10|||||||||1
1623270280000|2021-06-09 20:24:40|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623270370000|2021-06-09 20:26:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623270430000|2021-06-09 20:27:10|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623270620000|2021-06-09 20:30:20|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623271470000|2021-06-09 20:44:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|9
1623272340000|2021-06-09 20:59:00|15688.4|15684.4|15690.4|15686.4|15690.4|15686.4|15688.4|15684.4|11
1623272370000|2021-06-09 20:59:30|15684.9|15680.9|15684.4|15680.4|15684.9|15680.9|15684.4|15680.4|13
1623273280000|2021-06-09 21:14:40|15682.9|15678.9|15681.9|15677.9|15682.9|15678.9|15681.9|15677.9|4
1623273290000|2021-06-09 21:14:50|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|9916506
1623273340000|2021-06-09 21:15:40|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623273350000|2021-06-09 21:15:50|15688.3|15670.3|15688.3|15670.3|15688.3|15670.3|15688.3|15670.3|0
1623273360000|2021-06-09 21:16:00|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623273370000|2021-06-09 21:16:10|15687.4|15669.4|15688|15670|15688|15670|15687.4|15669.4|0
1623273420000|2021-06-09 21:17:00|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623273460000|2021-06-09 21:17:40|15688|15670|15687.9|15669.9|15688|15670|15687.9|15669.9|0
1623273520000|2021-06-09 21:18:40|15688|15670|15688|15670|15688|15670|15688|15670|0
1623273530000|2021-06-09 21:18:50|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1623273550000|2021-06-09 21:19:10|15687.4|15669.4|15688|15670|15688|15670|15687.4|15669.4|0
1623273570000|2021-06-09 21:19:30|15687|15669|15687.5|15669.5|15687.5|15669.5|15687|15669|0
1623273600000|2021-06-09 21:20:00|15687|15669|15687|15669|15687|15669|15687|15669|0
1623273630000|2021-06-09 21:20:30|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|0
1623273640000|2021-06-09 21:20:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623273660000|2021-06-09 21:21:00|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623273680000|2021-06-09 21:21:20|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623273690000|2021-06-09 21:21:30|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|0
1623273720000|2021-06-09 21:22:00|15688.3|15670.3|15688.3|15670.3|15688.3|15670.3|15688.3|15670.3|0
1623273730000|2021-06-09 21:22:10|15687.7|15669.7|15688|15670|15688|15670|15687.7|15669.7|0
1623273740000|2021-06-09 21:22:20|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623273810000|2021-06-09 21:23:30|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623273850000|2021-06-09 21:24:10|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|0
1623273870000|2021-06-09 21:24:30|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623273880000|2021-06-09 21:24:40|15687.3|15669.3|15687.3|15669.3|15687.3|15669.3|15687.3|15669.3|0
1623273910000|2021-06-09 21:25:10|15687.2|15669.2|15687.3|15669.3|15687.3|15669.3|15687.2|15669.2|0
1623273940000|2021-06-09 21:25:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623273960000|2021-06-09 21:26:00|15687.2|15669.2|15686.6|15668.6|15687.2|15669.2|15686.6|15668.6|0
1623273970000|2021-06-09 21:26:10|15686.9|15668.9|15687|15669|15687|15669|15686.9|15668.9|0
1623274020000|2021-06-09 21:27:00|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|0
1623274040000|2021-06-09 21:27:20|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623274070000|2021-06-09 21:27:50|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623274090000|2021-06-09 21:28:10|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623274230000|2021-06-09 21:30:30|15688|15670|15687.4|15669.4|15688|15670|15686.6|15668.6|0
1623274240000|2021-06-09 21:30:40|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1623274270000|2021-06-09 21:31:10|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|0
1623274300000|2021-06-09 21:31:40|15687.2|15669.2|15687.1|15669.1|15687.2|15669.2|15687.1|15669.1|0
1623274310000|2021-06-09 21:31:50|15687|15669|15687|15669|15687|15669|15687|15669|0
1623274350000|2021-06-09 21:32:30|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1623274370000|2021-06-09 21:32:50|15687|15669|15687|15669|15687|15669|15687|15669|0
1623274400000|2021-06-09 21:33:20|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1623274430000|2021-06-09 21:33:50|15687|15669|15687|15669|15687|15669|15687|15669|0
1623274450000|2021-06-09 21:34:10|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|0
1623274480000|2021-06-09 21:34:40|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|0
1623274490000|2021-06-09 21:34:50|15686.6|15668.6|15686.9|15668.9|15686.9|15668.9|15686.6|15668.6|0
1623274550000|2021-06-09 21:35:50|15687|15669|15687|15669|15687|15669|15687|15669|0
1623274600000|2021-06-09 21:36:40|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1623274720000|2021-06-09 21:38:40|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|0
1623274750000|2021-06-09 21:39:10|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|0
1623274780000|2021-06-09 21:39:40|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|0
1623274790000|2021-06-09 21:39:50|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|0
1623274870000|2021-06-09 21:41:10|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1623274940000|2021-06-09 21:42:20|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|0
1623274950000|2021-06-09 21:42:30|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1623274970000|2021-06-09 21:42:50|15687.3|15669.3|15687.3|15669.3|15687.3|15669.3|15687.3|15669.3|0
1623274980000|2021-06-09 21:43:00|15688|15670|15688|15670|15688|15670|15688|15670|0
1623274990000|2021-06-09 21:43:10|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623275050000|2021-06-09 21:44:10|15688|15670|15687.9|15669.9|15688|15670|15687.9|15669.9|0
1623275060000|2021-06-09 21:44:20|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623275080000|2021-06-09 21:44:40|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623275090000|2021-06-09 21:44:50|15687.3|15669.3|15687.6|15669.6|15687.6|15669.6|15687.3|15669.3|0
1623275110000|2021-06-09 21:45:10|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1623275190000|2021-06-09 21:46:30|15688.3|15670.3|15688.2|15670.2|15688.3|15670.3|15688.2|15670.2|0
1623275200000|2021-06-09 21:46:40|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623275210000|2021-06-09 21:46:50|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623275230000|2021-06-09 21:47:10|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623275250000|2021-06-09 21:47:30|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623275260000|2021-06-09 21:47:40|15688|15670|15688.5|15670.5|15688.5|15670.5|15688|15670|0
1623275280000|2021-06-09 21:48:00|15688.1|15670.1|15688|15670|15688.1|15670.1|15688|15670|0
1623275340000|2021-06-09 21:49:00|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1623275400000|2021-06-09 21:50:00|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|0
1623275470000|2021-06-09 21:51:10|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1623275480000|2021-06-09 21:51:20|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|0
1623275700000|2021-06-09 21:55:00|15688.3|15670.3|15688|15670|15688.3|15670.3|15688|15670|0
1623275710000|2021-06-09 21:55:10|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1623275720000|2021-06-09 21:55:20|15688|15670|15688|15670|15688.2|15670.2|15688|15670|0
1623275810000|2021-06-09 21:56:50|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623275830000|2021-06-09 21:57:10|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623275890000|2021-06-09 21:58:10|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1623275900000|2021-06-09 21:58:20|15688|15670|15688|15670|15688|15670|15688|15670|0
1623275910000|2021-06-09 21:58:30|15688.1|15670.1|15688.2|15670.2|15688.2|15670.2|15688.1|15670.1|0
1623275920000|2021-06-09 21:58:40|15688.1|15670.1|15688|15670|15688.1|15670.1|15687.6|15669.6|0
1623275980000|2021-06-09 21:59:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623276000000|2021-06-09 22:00:00|15687.4|15669.4|15690|15672|15691.3|15673.3|15687.4|15669.4|0
1623276010000|2021-06-09 22:00:10|15689.7|15671.7|15691|15673|15691|15673|15689.7|15671.7|0
1623276020000|2021-06-09 22:00:20|15691.6|15673.6|15691.6|15673.6|15692.3|15674.3|15691.6|15673.6|0
1623276030000|2021-06-09 22:00:30|15692|15674|15691.3|15673.3|15692.3|15674.3|15691|15673|0
1623276040000|2021-06-09 22:00:40|15691|15673|15690.7|15672.7|15691|15673|15690.7|15672.7|0
1623276050000|2021-06-09 22:00:50|15691|15673|15690.3|15672.3|15691|15673|15690.3|15672.3|0
1623276060000|2021-06-09 22:01:00|15691|15673|15691|15673|15691|15673|15691|15673|0
1623276070000|2021-06-09 22:01:10|15691.3|15673.3|15691|15673|15691.6|15673.6|15691|15673|0
1623276080000|2021-06-09 22:01:20|15691.3|15673.3|15691.3|15673.3|15691.6|15673.6|15691.3|15673.3|0
1623276090000|2021-06-09 22:01:30|15691|15673|15691|15673|15691.6|15673.6|15691|15673|0
1623276100000|2021-06-09 22:01:40|15691.3|15673.3|15691.6|15673.6|15691.6|15673.6|15691|15673|0
1623276130000|2021-06-09 22:02:10|15691|15673|15691|15673|15691|15673|15690.7|15672.7|0
1623276140000|2021-06-09 22:02:20|15691.3|15673.3|15691.6|15673.6|15691.6|15673.6|15691.3|15673.3|0
1623276160000|2021-06-09 22:02:40|15691|15673|15691|15673|15691|15673|15691|15673|0
1623276180000|2021-06-09 22:03:00|15690.3|15672.3|15691|15673|15691|15673|15690.3|15672.3|0
1623276190000|2021-06-09 22:03:10|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1623276200000|2021-06-09 22:03:20|15692.1|15674.1|15691.4|15673.4|15692.1|15674.1|15691.4|15673.4|0
1623276240000|2021-06-09 22:04:00|15691.7|15673.7|15692.1|15674.1|15692.1|15674.1|15691.7|15673.7|0
1623276250000|2021-06-09 22:04:10|15692.4|15674.4|15692.7|15674.7|15692.7|15674.7|15692.4|15674.4|0
1623276260000|2021-06-09 22:04:20|15692.4|15674.4|15692.1|15674.1|15692.4|15674.4|15692.1|15674.1|0
1623276300000|2021-06-09 22:05:00|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1623276310000|2021-06-09 22:05:10|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1623276350000|2021-06-09 22:05:50|15691.7|15673.7|15692.1|15674.1|15692.1|15674.1|15691.7|15673.7|0
1623276360000|2021-06-09 22:06:00|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623276370000|2021-06-09 22:06:10|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623276420000|2021-06-09 22:07:00|15695.1|15677.1|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1623276430000|2021-06-09 22:07:10|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623276440000|2021-06-09 22:07:20|15693.1|15675.1|15692.5|15674.5|15693.1|15675.1|15692.5|15674.5|0
1623276450000|2021-06-09 22:07:30|15691.8|15673.8|15692.5|15674.5|15692.5|15674.5|15691.8|15673.8|0
1623276470000|2021-06-09 22:07:50|15692.8|15674.8|15692.8|15674.8|15692.8|15674.8|15692.8|15674.8|0
1623276480000|2021-06-09 22:08:00|15693.1|15675.1|15692.5|15674.5|15693.1|15675.1|15692.5|15674.5|0
1623276490000|2021-06-09 22:08:10|15692.8|15674.8|15693.1|15675.1|15693.1|15675.1|15692.8|15674.8|0
1623276510000|2021-06-09 22:08:30|15692.5|15674.5|15693.1|15675.1|15693.1|15675.1|15692.5|15674.5|0
1623276520000|2021-06-09 22:08:40|15693.4|15675.4|15693.4|15675.4|15693.4|15675.4|15693.1|15675.1|0
1623276530000|2021-06-09 22:08:50|15693.1|15675.1|15693.1|15675.1|15693.8|15675.8|15693.1|15675.1|0
1623276540000|2021-06-09 22:09:00|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1623276560000|2021-06-09 22:09:20|15693.4|15675.4|15693.1|15675.1|15693.8|15675.8|15693.1|15675.1|0
1623276600000|2021-06-09 22:10:00|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623276640000|2021-06-09 22:10:40|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623276650000|2021-06-09 22:10:50|15694.7|15676.7|15695.1|15677.1|15695.1|15677.1|15694.4|15676.4|0
1623276670000|2021-06-09 22:11:10|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623276760000|2021-06-09 22:12:40|15694.1|15676.1|15693.8|15675.8|15694.1|15676.1|15693.8|15675.8|0
1623276840000|2021-06-09 22:14:00|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623276860000|2021-06-09 22:14:20|15694.7|15676.7|15694.4|15676.4|15694.7|15676.7|15694.4|15676.4|0
1623276870000|2021-06-09 22:14:30|15694.7|15676.7|15694.4|15676.4|15694.7|15676.7|15694.4|15676.4|0
1623276900000|2021-06-09 22:15:00|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623276910000|2021-06-09 22:15:10|15694.7|15676.7|15694.4|15676.4|15694.7|15676.7|15694.4|15676.4|0
1623276920000|2021-06-09 22:15:20|15694.7|15676.7|15695.1|15677.1|15695.1|15677.1|15694.4|15676.4|0
1623276930000|2021-06-09 22:15:30|15694.7|15676.7|15694.4|15676.4|15694.7|15676.7|15694.4|15676.4|0
1623277060000|2021-06-09 22:17:40|15694.1|15676.1|15694.7|15676.7|15695.1|15677.1|15694.1|15676.1|0
1623277070000|2021-06-09 22:17:50|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623277140000|2021-06-09 22:19:00|15695.4|15677.4|15695.7|15677.7|15695.7|15677.7|15695.4|15677.4|0
1623277200000|2021-06-09 22:20:00|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623277220000|2021-06-09 22:20:20|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623277250000|2021-06-09 22:20:50|15695.4|15677.4|15695.1|15677.1|15695.4|15677.4|15695.1|15677.1|0
1623277260000|2021-06-09 22:21:00|15695.4|15677.4|15695.7|15677.7|15695.7|15677.7|15695.4|15677.4|0
1623277320000|2021-06-09 22:22:00|15696|15678|15696.4|15678.4|15696.4|15678.4|15696|15678|0
1623277340000|2021-06-09 22:22:20|15696|15678|15695.7|15677.7|15696|15678|15695.7|15677.7|0
1623277540000|2021-06-09 22:25:40|15696|15678|15696.4|15678.4|15696.4|15678.4|15696|15678|0
1623277670000|2021-06-09 22:27:50|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623277690000|2021-06-09 22:28:10|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623277700000|2021-06-09 22:28:20|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623277710000|2021-06-09 22:28:30|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623277720000|2021-06-09 22:28:40|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623277780000|2021-06-09 22:29:40|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623277790000|2021-06-09 22:29:50|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623277800000|2021-06-09 22:30:00|15693.8|15675.8|15693.1|15675.1|15693.8|15675.8|15693.1|15675.1|0
1623277810000|2021-06-09 22:30:10|15692.8|15674.8|15692.5|15674.5|15692.8|15674.8|15692.5|15674.5|0
1623277830000|2021-06-09 22:30:30|15692.8|15674.8|15693.1|15675.1|15693.1|15675.1|15692.8|15674.8|0
1623277840000|2021-06-09 22:30:40|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.4|15675.4|0
1623277850000|2021-06-09 22:30:50|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623277860000|2021-06-09 22:31:00|15694.7|15676.7|15695.1|15677.1|15695.1|15677.1|15694.7|15676.7|0
1623277870000|2021-06-09 22:31:10|15694.4|15676.4|15695.1|15677.1|15695.1|15677.1|15694.4|15676.4|0
1623277890000|2021-06-09 22:31:30|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|0
1623277900000|2021-06-09 22:31:40|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623277910000|2021-06-09 22:31:50|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623277920000|2021-06-09 22:32:00|15695.1|15677.1|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1623277930000|2021-06-09 22:32:10|15695.1|15677.1|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1623278220000|2021-06-09 22:37:00|15694.7|15676.7|15695.1|15677.1|15695.1|15677.1|15694.7|15676.7|0
1623278370000|2021-06-09 22:39:30|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623278480000|2021-06-09 22:41:20|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623278510000|2021-06-09 22:41:50|15694.7|15676.7|15695.1|15677.1|15695.1|15677.1|15694.7|15676.7|0
1623278590000|2021-06-09 22:43:10|15695.4|15677.4|15695.4|15677.4|15695.4|15677.4|15695.4|15677.4|0
1623278620000|2021-06-09 22:43:40|15695.7|15677.7|15695.1|15677.1|15695.7|15677.7|15695.1|15677.1|0
1623278720000|2021-06-09 22:45:20|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623278730000|2021-06-09 22:45:30|15693.8|15675.8|15694.4|15676.4|15694.4|15676.4|15693.8|15675.8|0
1623278800000|2021-06-09 22:46:40|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1623278850000|2021-06-09 22:47:30|15695.4|15677.4|15695.7|15677.7|15695.7|15677.7|15695.4|15677.4|0
1623278880000|2021-06-09 22:48:00|15695.4|15677.4|15695.1|15677.1|15695.4|15677.4|15695.1|15677.1|0
1623278960000|2021-06-09 22:49:20|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623279010000|2021-06-09 22:50:10|15694.1|15676.1|15694.4|15676.4|15694.4|15676.4|15694.1|15676.1|0
1623279020000|2021-06-09 22:50:20|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|0
1623279030000|2021-06-09 22:50:30|15693.8|15675.8|15693.8|15675.8|15694.4|15676.4|15693.8|15675.8|0
1623279080000|2021-06-09 22:51:20|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279200000|2021-06-09 22:53:20|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623279210000|2021-06-09 22:53:30|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279230000|2021-06-09 22:53:50|15692.5|15674.5|15692.5|15674.5|15693.1|15675.1|15692.5|15674.5|0
1623279250000|2021-06-09 22:54:10|15693.1|15675.1|15693.8|15675.8|15693.8|15675.8|15693.1|15675.1|0
1623279260000|2021-06-09 22:54:20|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279360000|2021-06-09 22:56:00|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1623279440000|2021-06-09 22:57:20|15694.1|15676.1|15694.4|15676.4|15694.4|15676.4|15694.1|15676.1|0
1623279550000|2021-06-09 22:59:10|15693.8|15675.8|15694.4|15676.4|15694.4|15676.4|15693.8|15675.8|0
1623279580000|2021-06-09 22:59:40|15693.8|15675.8|15694.4|15676.4|15694.4|15676.4|15693.8|15675.8|0
1623279600000|2021-06-09 23:00:00|15693.8|15675.8|15693.4|15675.4|15694.4|15676.4|15693.4|15675.4|0
1623279610000|2021-06-09 23:00:10|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279650000|2021-06-09 23:00:50|15693.8|15675.8|15693.4|15675.4|15693.8|15675.8|15693.4|15675.4|0
1623279670000|2021-06-09 23:01:10|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279710000|2021-06-09 23:01:50|15693.4|15675.4|15693.1|15675.1|15693.8|15675.8|15693.1|15675.1|0
1623279720000|2021-06-09 23:02:00|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.4|15675.4|0
1623279780000|2021-06-09 23:03:00|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623279850000|2021-06-09 23:04:10|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.4|15675.4|0
1623279860000|2021-06-09 23:04:20|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1623279870000|2021-06-09 23:04:30|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|0
1623279900000|2021-06-09 23:05:00|15692.1|15674.1|15691.8|15673.8|15692.1|15674.1|15691.8|15673.8|0
1623279970000|2021-06-09 23:06:10|15691.5|15673.5|15690.5|15672.5|15691.5|15673.5|15690.5|15672.5|0
1623279980000|2021-06-09 23:06:20|15689.9|15671.9|15689.9|15671.9|15689.9|15671.9|15689.9|15671.9|0
1623279990000|2021-06-09 23:06:30|15690.2|15672.2|15690.5|15672.5|15690.5|15672.5|15689.9|15671.9|0
1623280000000|2021-06-09 23:06:40|15690.2|15672.2|15690.5|15672.5|15690.5|15672.5|15689.9|15671.9|0
1623280040000|2021-06-09 23:07:20|15690.8|15672.8|15691.8|15673.8|15691.8|15673.8|15690.8|15672.8|0
1623280090000|2021-06-09 23:08:10|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|0
1623280100000|2021-06-09 23:08:20|15693.1|15675.1|15692.5|15674.5|15693.1|15675.1|15692.5|15674.5|0
1623280130000|2021-06-09 23:08:50|15692.8|15674.8|15693.1|15675.1|15693.1|15675.1|15692.5|15674.5|0
1623280180000|2021-06-09 23:09:40|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.4|15675.4|0
1623280230000|2021-06-09 23:10:30|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1623280250000|2021-06-09 23:10:50|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|0
1623280310000|2021-06-09 23:11:50|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623280370000|2021-06-09 23:12:50|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.1|15675.1|0
1623280390000|2021-06-09 23:13:10|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623280400000|2021-06-09 23:13:20|15694.1|15676.1|15694.4|15676.4|15694.4|15676.4|15694.1|15676.1|0
1623280410000|2021-06-09 23:13:30|15694.1|15676.1|15693.8|15675.8|15694.4|15676.4|15693.8|15675.8|0
1623280460000|2021-06-09 23:14:20|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1623280480000|2021-06-09 23:14:40|15692.8|15674.8|15693.1|15675.1|15693.1|15675.1|15692.5|15674.5|0
1623280510000|2021-06-09 23:15:10|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1623280560000|2021-06-09 23:16:00|15692.8|15674.8|15692.8|15674.8|15693.1|15675.1|15692.5|15674.5|0
1623280570000|2021-06-09 23:16:10|15692.5|15674.5|15692.5|15674.5|15692.8|15674.8|15692.5|15674.5|0
1623280620000|2021-06-09 23:17:00|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|0
1623280630000|2021-06-09 23:17:10|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|15693.1|15675.1|0
1623280720000|2021-06-09 23:18:40|15694|15676|15694.4|15676.4|15694.4|15676.4|15694|15676|0
1623280820000|2021-06-09 23:20:20|15694|15676|15693.7|15675.7|15694|15676|15693.7|15675.7|0
1623280840000|2021-06-09 23:20:40|15694|15676|15694.4|15676.4|15694.4|15676.4|15694|15676|0
1623280940000|2021-06-09 23:22:20|15695|15677|15695|15677|15695|15677|15695|15677|0
1623280990000|2021-06-09 23:23:10|15695.7|15677.7|15695.3|15677.3|15695.7|15677.7|15695|15677|0
1623281000000|2021-06-09 23:23:20|15695|15677|15695|15677|15695|15677|15695|15677|0
1623281060000|2021-06-09 23:24:20|15695.7|15677.7|15695.3|15677.3|15695.7|15677.7|15695.3|15677.3|0
1623281070000|2021-06-09 23:24:30|15695.7|15677.7|15695|15677|15695.7|15677.7|15695|15677|0
1623281090000|2021-06-09 23:24:50|15695.7|15677.7|15695|15677|15695.7|15677.7|15695|15677|0
1623281140000|2021-06-09 23:25:40|15695.7|15677.7|15695|15677|15695.7|15677.7|15695|15677|0
1623281160000|2021-06-09 23:26:00|15695.3|15677.3|15695.7|15677.7|15695.7|15677.7|15695|15677|0
1623281170000|2021-06-09 23:26:10|15695|15677|15695|15677|15695|15677|15695|15677|0
1623281250000|2021-06-09 23:27:30|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623281260000|2021-06-09 23:27:40|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623281340000|2021-06-09 23:29:00|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623281380000|2021-06-09 23:29:40|15696|15678|15696.3|15678.3|15696.3|15678.3|15695.7|15677.7|0
1623281400000|2021-06-09 23:30:00|15697|15679|15697|15679|15697|15679|15697|15679|0
1623281410000|2021-06-09 23:30:10|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1623281420000|2021-06-09 23:30:20|15698.3|15680.3|15697.6|15679.6|15698.3|15680.3|15697.6|15679.6|0
1623281440000|2021-06-09 23:30:40|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1623281470000|2021-06-09 23:31:10|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1623281490000|2021-06-09 23:31:30|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1623281510000|2021-06-09 23:31:50|15697.9|15679.9|15697.6|15679.6|15697.9|15679.9|15697.6|15679.6|0
1623281520000|2021-06-09 23:32:00|15697|15679|15697|15679|15697|15679|15697|15679|0
1623281530000|2021-06-09 23:32:10|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1623281570000|2021-06-09 23:32:50|15696.6|15678.6|15697|15679|15697.3|15679.3|15696.6|15678.6|0
1623281580000|2021-06-09 23:33:00|15697.3|15679.3|15697.6|15679.6|15697.6|15679.6|15697.3|15679.3|0
1623281590000|2021-06-09 23:33:10|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1623281600000|2021-06-09 23:33:20|15697.9|15679.9|15698.3|15680.3|15698.3|15680.3|15697.6|15679.6|0
1623281700000|2021-06-09 23:35:00|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1623281720000|2021-06-09 23:35:20|15697.3|15679.3|15697|15679|15697.3|15679.3|15697|15679|0
1623281740000|2021-06-09 23:35:40|15696.6|15678.6|15696.3|15678.3|15696.6|15678.6|15696.3|15678.3|0
1623281840000|2021-06-09 23:37:20|15696|15678|15696|15678|15696|15678|15696|15678|0
1623281850000|2021-06-09 23:37:30|15696.3|15678.3|15695|15677|15696.3|15678.3|15695|15677|0
1623281860000|2021-06-09 23:37:40|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623281880000|2021-06-09 23:38:00|15695.3|15677.3|15695|15677|15695.7|15677.7|15695|15677|0
1623281950000|2021-06-09 23:39:10|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623282010000|2021-06-09 23:40:10|15694.4|15676.4|15695|15677|15695|15677|15694.4|15676.4|0
1623282030000|2021-06-09 23:40:30|15694.7|15676.7|15694.4|15676.4|15694.7|15676.7|15694.4|15676.4|0
1623282090000|2021-06-09 23:41:30|15695|15677|15693.7|15675.7|15695|15677|15693.7|15675.7|0
1623282100000|2021-06-09 23:41:40|15693.5|15675.5|15693.5|15675.5|15693.5|15675.5|15693.5|15675.5|0
1623282120000|2021-06-09 23:42:00|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|0
1623282190000|2021-06-09 23:43:10|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|0
1623282200000|2021-06-09 23:43:20|15695.4|15677.4|15695.1|15677.1|15695.4|15677.4|15695.1|15677.1|0
1623282210000|2021-06-09 23:43:30|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|0
1623282220000|2021-06-09 23:43:40|15695.4|15677.4|15695.4|15677.4|15695.4|15677.4|15695.4|15677.4|0
1623282290000|2021-06-09 23:44:50|15695.1|15677.1|15694.8|15676.8|15695.1|15677.1|15694.8|15676.8|0
1623282300000|2021-06-09 23:45:00|15690.9|15672.9|15692.2|15674.2|15692.2|15674.2|15690.9|15672.9|0
1623282330000|2021-06-09 23:45:30|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623282340000|2021-06-09 23:45:40|15691.2|15673.2|15690.9|15672.9|15691.2|15673.2|15690.9|15672.9|0
1623282350000|2021-06-09 23:45:50|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.5|15672.5|0
1623282360000|2021-06-09 23:46:00|15691.5|15673.5|15690.9|15672.9|15691.5|15673.5|15690.9|15672.9|0
1623282370000|2021-06-09 23:46:10|15691.2|15673.2|15692.2|15674.2|15692.2|15674.2|15691.2|15673.2|0
1623282400000|2021-06-09 23:46:40|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623282410000|2021-06-09 23:46:50|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.8|15673.8|0
1623282420000|2021-06-09 23:47:00|15691.5|15673.5|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623282440000|2021-06-09 23:47:20|15691.5|15673.5|15691.5|15673.5|15692.2|15674.2|15691.5|15673.5|0
1623282450000|2021-06-09 23:47:30|15691.8|15673.8|15691.5|15673.5|15691.8|15673.8|15691.5|15673.5|0
1623282470000|2021-06-09 23:47:50|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.8|15673.8|0
1623282490000|2021-06-09 23:48:10|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623282500000|2021-06-09 23:48:20|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.8|15673.8|0
1623282600000|2021-06-09 23:50:00|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623282660000|2021-06-09 23:51:00|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623282710000|2021-06-09 23:51:50|15691.2|15673.2|15691.5|15673.5|15691.5|15673.5|15690.9|15672.9|0
1623282730000|2021-06-09 23:52:10|15691.8|15673.8|15691.5|15673.5|15691.8|15673.8|15691.5|15673.5|0
1623282740000|2021-06-09 23:52:20|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623282770000|2021-06-09 23:52:50|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623282780000|2021-06-09 23:53:00|15690.9|15672.9|15691.5|15673.5|15691.5|15673.5|15690.9|15672.9|0
1623282820000|2021-06-09 23:53:40|15690.9|15672.9|15691.5|15673.5|15691.5|15673.5|15690.9|15672.9|0
1623282840000|2021-06-09 23:54:00|15692.2|15674.2|15691.5|15673.5|15692.2|15674.2|15691.5|15673.5|0
1623282850000|2021-06-09 23:54:10|15691.2|15673.2|15691.5|15673.5|15691.5|15673.5|15691.2|15673.2|0
1623282860000|2021-06-09 23:54:20|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|0
1623282870000|2021-06-09 23:54:30|15691.2|15673.2|15690.9|15672.9|15691.2|15673.2|15690.9|15672.9|0
1623282880000|2021-06-09 23:54:40|15690.2|15672.2|15690.9|15672.9|15690.9|15672.9|15690.2|15672.2|0
1623282920000|2021-06-09 23:55:20|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.5|15672.5|0
1623282930000|2021-06-09 23:55:30|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623282980000|2021-06-09 23:56:20|15689.9|15671.9|15688.9|15670.9|15689.9|15671.9|15688.9|15670.9|0
1623282990000|2021-06-09 23:56:30|15689.2|15671.2|15689.6|15671.6|15689.6|15671.6|15688.9|15670.9|0
1623283010000|2021-06-09 23:56:50|15689.9|15671.9|15690.2|15672.2|15690.2|15672.2|15689.9|15671.9|0
1623283020000|2021-06-09 23:57:00|15689.9|15671.9|15690.2|15672.2|15690.2|15672.2|15689.6|15671.6|0
1623283030000|2021-06-09 23:57:10|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.2|15672.2|0
1623283040000|2021-06-09 23:57:20|15691.5|15673.5|15690.9|15672.9|15691.5|15673.5|15690.9|15672.9|0
1623283060000|2021-06-09 23:57:40|15690.5|15672.5|15690.2|15672.2|15690.5|15672.5|15690.2|15672.2|0
1623283070000|2021-06-09 23:57:50|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.5|15672.5|0
1623283130000|2021-06-09 23:58:50|15691.2|15673.2|15690.9|15672.9|15691.2|15673.2|15690.9|15672.9|0
1623283150000|2021-06-09 23:59:10|15691.2|15673.2|15691.5|15673.5|15691.5|15673.5|15690.9|15672.9|0
1623283160000|2021-06-09 23:59:20|15691.8|15673.8|15691.5|15673.5|15691.8|15673.8|15691.5|15673.5|0
1623283200000|2021-06-10 00:00:00|15690.9|15672.9|15692.2|15674.2|15692.2|15674.2|15690.9|15672.9|0
1623283210000|2021-06-10 00:00:10|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283230000|2021-06-10 00:00:30|15691.8|15673.8|15691.5|15673.5|15691.8|15673.8|15691.5|15673.5|0
1623283240000|2021-06-10 00:00:40|15692.2|15674.2|15691.5|15673.5|15692.2|15674.2|15691.5|15673.5|0
1623283250000|2021-06-10 00:00:50|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.8|15673.8|0
1623283280000|2021-06-10 00:01:20|15691.5|15673.5|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283290000|2021-06-10 00:01:30|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283300000|2021-06-10 00:01:40|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283350000|2021-06-10 00:02:30|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283360000|2021-06-10 00:02:40|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283380000|2021-06-10 00:03:00|15691.8|15673.8|15692.2|15674.2|15692.2|15674.2|15691.5|15673.5|0
1623283400000|2021-06-10 00:03:20|15693.5|15675.5|15693.5|15675.5|15693.5|15675.5|15693.5|15675.5|0
1623283410000|2021-06-10 00:03:30|15693.8|15675.8|15694.1|15676.1|15694.4|15676.4|15693.8|15675.8|0
1623283420000|2021-06-10 00:03:40|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.1|15676.1|0
1623283430000|2021-06-10 00:03:50|15694.1|15676.1|15693.5|15675.5|15694.1|15676.1|15693.5|15675.5|0
1623283450000|2021-06-10 00:04:10|15693.1|15675.1|15693.5|15675.5|15693.5|15675.5|15693.1|15675.1|0
1623283480000|2021-06-10 00:04:40|15693.1|15675.1|15693.5|15675.5|15693.5|15675.5|15693.1|15675.1|0
1623283500000|2021-06-10 00:05:00|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|0
1623283510000|2021-06-10 00:05:10|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1623283560000|2021-06-10 00:06:00|15694.4|15676.4|15693.5|15675.5|15694.4|15676.4|15693.5|15675.5|0
1623283570000|2021-06-10 00:06:10|15693.8|15675.8|15694.1|15676.1|15694.1|15676.1|15693.8|15675.8|0
1623283580000|2021-06-10 00:06:20|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1623283590000|2021-06-10 00:06:30|15694.8|15676.8|15694.1|15676.1|15694.8|15676.8|15694.1|15676.1|0
1623283620000|2021-06-10 00:07:00|15693.8|15675.8|15692.8|15674.8|15693.8|15675.8|15692.8|15674.8|0
1623283630000|2021-06-10 00:07:10|15693.5|15675.5|15693.5|15675.5|15693.5|15675.5|15692.8|15674.8|0
1623283650000|2021-06-10 00:07:30|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|15694.1|15676.1|0
1623283660000|2021-06-10 00:07:40|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1623283670000|2021-06-10 00:07:50|15693.8|15675.8|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1623283680000|2021-06-10 00:08:00|15693.5|15675.5|15693.5|15675.5|15694.1|15676.1|15693.5|15675.5|0
1623283690000|2021-06-10 00:08:10|15692.8|15674.8|15692.2|15674.2|15692.8|15674.8|15692.2|15674.2|0
1623283700000|2021-06-10 00:08:20|15692.8|15674.8|15692.8|15674.8|15692.8|15674.8|15692.8|15674.8|0
1623283710000|2021-06-10 00:08:30|15692.5|15674.5|15692.2|15674.2|15692.5|15674.5|15692.2|15674.2|0
1623283730000|2021-06-10 00:08:50|15692.5|15674.5|15691.9|15673.9|15692.8|15674.8|15691.9|15673.9|0
1623283790000|2021-06-10 00:09:50|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|0
1623283800000|2021-06-10 00:10:00|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1623283820000|2021-06-10 00:10:20|15691.3|15673.3|15691.3|15673.3|15691.9|15673.9|15691.3|15673.3|0
1623283830000|2021-06-10 00:10:30|15691.6|15673.6|15691.3|15673.3|15691.9|15673.9|15691.3|15673.3|0
1623283840000|2021-06-10 00:10:40|15690.9|15672.9|15690|15672|15690.9|15672.9|15690|15672|0
1623283850000|2021-06-10 00:10:50|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|0
1623283860000|2021-06-10 00:11:00|15690.3|15672.3|15690|15672|15690.6|15672.6|15690|15672|0
1623283870000|2021-06-10 00:11:10|15690.3|15672.3|15690.6|15672.6|15690.6|15672.6|15690|15672|0
1623283880000|2021-06-10 00:11:20|15690|15672|15690.6|15672.6|15690.6|15672.6|15690|15672|0
1623283920000|2021-06-10 00:12:00|15690|15672|15688.7|15670.7|15690|15672|15688.7|15670.7|0
1623283930000|2021-06-10 00:12:10|15688|15670|15687.6|15669.6|15688.7|15670.7|15687.6|15669.6|0
1623283940000|2021-06-10 00:12:20|15688.3|15670.3|15688.9|15670.9|15688.9|15670.9|15688.3|15670.3|0
1623283950000|2021-06-10 00:12:30|15688.3|15670.3|15688.9|15670.9|15688.9|15670.9|15688.3|15670.3|0
1623283980000|2021-06-10 00:13:00|15688.3|15670.3|15687.9|15669.9|15688.3|15670.3|15687.6|15669.6|0
1623283990000|2021-06-10 00:13:10|15687.6|15669.6|15688.3|15670.3|15688.3|15670.3|15687.6|15669.6|0
1623284000000|2021-06-10 00:13:20|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|0
1623284010000|2021-06-10 00:13:30|15688.6|15670.6|15688.3|15670.3|15688.6|15670.6|15688.3|15670.3|0
1623284020000|2021-06-10 00:13:40|15688.6|15670.6|15688.9|15670.9|15688.9|15670.9|15688.3|15670.3|0
1623284030000|2021-06-10 00:13:50|15688.6|15670.6|15688.9|15670.9|15688.9|15670.9|15688.3|15670.3|0
1623284050000|2021-06-10 00:14:10|15688.6|15670.6|15688.3|15670.3|15688.6|15670.6|15688.3|15670.3|0
1623284060000|2021-06-10 00:14:20|15688.6|15670.6|15688.3|15670.3|15688.9|15670.9|15688.3|15670.3|0
1623284080000|2021-06-10 00:14:40|15688.6|15670.6|15688.3|15670.3|15688.9|15670.9|15688.3|15670.3|0
1623284090000|2021-06-10 00:14:50|15688.6|15670.6|15688.3|15670.3|15688.9|15670.9|15688.3|15670.3|0
1623284100000|2021-06-10 00:15:00|15688.6|15670.6|15688.3|15670.3|15688.9|15670.9|15688.3|15670.3|0
1623284110000|2021-06-10 00:15:10|15688.6|15670.6|15688.9|15670.9|15688.9|15670.9|15688.6|15670.6|0
1623284120000|2021-06-10 00:15:20|15689.2|15671.2|15689.6|15671.6|15689.6|15671.6|15688.9|15670.9|0
1623284130000|2021-06-10 00:15:30|15689.2|15671.2|15689.6|15671.6|15689.6|15671.6|15688.9|15670.9|0
1623284160000|2021-06-10 00:16:00|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|0
1623284180000|2021-06-10 00:16:20|15689.2|15671.2|15689.6|15671.6|15689.6|15671.6|15688.9|15670.9|0
1623284200000|2021-06-10 00:16:40|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623284220000|2021-06-10 00:17:00|15689.9|15671.9|15689.6|15671.6|15689.9|15671.9|15689.6|15671.6|0
1623284280000|2021-06-10 00:18:00|15689.2|15671.2|15688.9|15670.9|15689.6|15671.6|15688.9|15670.9|0
1623284290000|2021-06-10 00:18:10|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|0
1623284350000|2021-06-10 00:19:10|15689.9|15671.9|15690.2|15672.2|15690.2|15672.2|15689.9|15671.9|0
1623284360000|2021-06-10 00:19:20|15690.9|15672.9|15690.2|15672.2|15690.9|15672.9|15690.2|15672.2|0
1623284370000|2021-06-10 00:19:30|15690.5|15672.5|15690.2|15672.2|15690.9|15672.9|15690.2|15672.2|0
1623284380000|2021-06-10 00:19:40|15690.9|15672.9|15690.2|15672.2|15690.9|15672.9|15690.2|15672.2|0
1623284390000|2021-06-10 00:19:50|15690.5|15672.5|15690.2|15672.2|15690.9|15672.9|15690.2|15672.2|0
1623284400000|2021-06-10 00:20:00|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.2|15672.2|0
1623284410000|2021-06-10 00:20:10|15690.5|15672.5|15690.2|15672.2|15690.5|15672.5|15690.2|15672.2|0
1623284420000|2021-06-10 00:20:20|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|0
1623284430000|2021-06-10 00:20:30|15689.9|15671.9|15690.2|15672.2|15690.2|15672.2|15689.6|15671.6|0
1623284440000|2021-06-10 00:20:40|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.5|15672.5|0
1623284460000|2021-06-10 00:21:00|15690.5|15672.5|15693.1|15675.1|15693.1|15675.1|15690.5|15672.5|0
1623284470000|2021-06-10 00:21:10|15693.4|15675.4|15693.1|15675.1|15693.7|15675.7|15693.1|15675.1|0
1623284480000|2021-06-10 00:21:20|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|15693.1|15675.1|0
1623284490000|2021-06-10 00:21:30|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1623284500000|2021-06-10 00:21:40|15695|15677|15695|15677|15695|15677|15695|15677|0
1623284520000|2021-06-10 00:22:00|15695.3|15677.3|15695.7|15677.7|15695.7|15677.7|15695.3|15677.3|0
1623284530000|2021-06-10 00:22:10|15696.3|15678.3|15696.3|15678.3|15697|15679|15696.3|15678.3|0
1623284560000|2021-06-10 00:22:40|15696|15678|15696.3|15678.3|15696.3|15678.3|15696|15678|0
1623284580000|2021-06-10 00:23:00|15696.6|15678.6|15697.6|15679.6|15697.6|15679.6|15696.3|15678.3|0
1623284590000|2021-06-10 00:23:10|15697.9|15679.9|15697.6|15679.6|15698.3|15680.3|15697.6|15679.6|0
1623284600000|2021-06-10 00:23:20|15698.3|15680.3|15697.6|15679.6|15698.3|15680.3|15697.6|15679.6|0
1623284610000|2021-06-10 00:23:30|15697|15679|15697|15679|15697|15679|15697|15679|0
1623284640000|2021-06-10 00:24:00|15697.6|15679.6|15697|15679|15697.6|15679.6|15697|15679|0
1623284660000|2021-06-10 00:24:20|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1623284670000|2021-06-10 00:24:30|15696.6|15678.6|15697|15679|15697|15679|15696.3|15678.3|0
1623284710000|2021-06-10 00:25:10|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1623284730000|2021-06-10 00:25:30|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15697.6|15679.6|0
1623284760000|2021-06-10 00:26:00|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|15698.3|15680.3|0
1623284770000|2021-06-10 00:26:10|15698.3|15680.3|15698.3|15680.3|15698.6|15680.6|15698.3|15680.3|0
1623284780000|2021-06-10 00:26:20|15698.6|15680.6|15698.6|15680.6|15698.9|15680.9|15698.3|15680.3|0
1623284790000|2021-06-10 00:26:30|15698.3|15680.3|15698.9|15680.9|15698.9|15680.9|15698.3|15680.3|0
1623284800000|2021-06-10 00:26:40|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|15698.3|15680.3|0
1623284810000|2021-06-10 00:26:50|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1623284820000|2021-06-10 00:27:00|15698.6|15680.6|15698.3|15680.3|15698.9|15680.9|15698.3|15680.3|0
1623284850000|2021-06-10 00:27:30|15697.9|15679.9|15697.6|15679.6|15697.9|15679.9|15697.6|15679.6|0
1623284860000|2021-06-10 00:27:40|15697|15679|15697|15679|15697.3|15679.3|15697|15679|0
1623284880000|2021-06-10 00:28:00|15696.6|15678.6|15696.6|15678.6|15696.6|15678.6|15696.6|15678.6|0
1623284890000|2021-06-10 00:28:10|15697|15679|15696.3|15678.3|15697|15679|15696.3|15678.3|0
1623284910000|2021-06-10 00:28:30|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623284940000|2021-06-10 00:29:00|15696|15678|15696.3|15678.3|15696.3|15678.3|15696|15678|0
1623284970000|2021-06-10 00:29:30|15697|15679|15697|15679|15697|15679|15697|15679|0
1623285000000|2021-06-10 00:30:00|15696.3|15678.3|15697|15679|15697|15679|15696.3|15678.3|0
1623285010000|2021-06-10 00:30:10|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1623285020000|2021-06-10 00:30:20|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623285040000|2021-06-10 00:30:40|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1623285050000|2021-06-10 00:30:50|15697.3|15679.3|15697.6|15679.6|15697.6|15679.6|15697|15679|0
1623285060000|2021-06-10 00:31:00|15697.3|15679.3|15697|15679|15697.3|15679.3|15697|15679|0
1623285090000|2021-06-10 00:31:30|15696.6|15678.6|15696.3|15678.3|15697|15679|15696.3|15678.3|0
1623285110000|2021-06-10 00:31:50|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623285120000|2021-06-10 00:32:00|15696.6|15678.6|15697|15679|15697|15679|15696.3|15678.3|0
1623285140000|2021-06-10 00:32:20|15696.6|15678.6|15697|15679|15697|15679|15696.3|15678.3|0
1623285150000|2021-06-10 00:32:30|15696.6|15678.6|15696.3|15678.3|15696.6|15678.6|15696.3|15678.3|0
1623285160000|2021-06-10 00:32:40|15697|15679|15697|15679|15697|15679|15697|15679|0
1623285170000|2021-06-10 00:32:50|15696.6|15678.6|15696.6|15678.6|15697|15679|15696.3|15678.3|0
1623285180000|2021-06-10 00:33:00|15697|15679|15697|15679|15697|15679|15697|15679|0
1623285190000|2021-06-10 00:33:10|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697|15679|0
1623285200000|2021-06-10 00:33:20|15697.3|15679.3|15697|15679|15697.3|15679.3|15697|15679|0
1623285210000|2021-06-10 00:33:30|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623285260000|2021-06-10 00:34:20|15696.6|15678.6|15696.3|15678.3|15696.6|15678.6|15696.3|15678.3|0
1623285300000|2021-06-10 00:35:00|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623285320000|2021-06-10 00:35:20|15696.6|15678.6|15696.3|15678.3|15696.6|15678.6|15696.3|15678.3|0
1623285340000|2021-06-10 00:35:40|15696|15678|15696.3|15678.3|15696.3|15678.3|15696|15678|0
1623285360000|2021-06-10 00:36:00|15697|15679|15696.3|15678.3|15697|15679|15696.3|15678.3|0
1623285380000|2021-06-10 00:36:20|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623285400000|2021-06-10 00:36:40|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|0
1623285420000|2021-06-10 00:37:00|15694.9|15676.9|15694.6|15676.6|15694.9|15676.9|15694.6|15676.6|0
1623285460000|2021-06-10 00:37:40|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|0
1623285470000|2021-06-10 00:37:50|15694.2|15676.2|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285480000|2021-06-10 00:38:00|15694.2|15676.2|15694.2|15676.2|15694.6|15676.6|15693.9|15675.9|0
1623285490000|2021-06-10 00:38:10|15694.6|15676.6|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285500000|2021-06-10 00:38:20|15694.2|15676.2|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285510000|2021-06-10 00:38:30|15694.2|15676.2|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285530000|2021-06-10 00:38:50|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15693.9|15675.9|0
1623285540000|2021-06-10 00:39:00|15694.2|15676.2|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285580000|2021-06-10 00:39:40|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|0
1623285590000|2021-06-10 00:39:50|15694.6|15676.6|15693.9|15675.9|15694.6|15676.6|15693.9|15675.9|0
1623285600000|2021-06-10 00:40:00|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15694.2|15676.2|0
1623285630000|2021-06-10 00:40:30|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|0
1623285710000|2021-06-10 00:41:50|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|0
1623285730000|2021-06-10 00:42:10|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15693.9|15675.9|0
1623285740000|2021-06-10 00:42:20|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|0
1623285750000|2021-06-10 00:42:30|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15694.2|15676.2|0
1623285780000|2021-06-10 00:43:00|15694.2|15676.2|15693.9|15675.9|15694.2|15676.2|15693.9|15675.9|0
1623285790000|2021-06-10 00:43:10|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15694.2|15676.2|0
1623285920000|2021-06-10 00:45:20|15693.9|15675.9|15694.2|15676.2|15694.6|15676.6|15693.9|15675.9|0
1623285930000|2021-06-10 00:45:30|15693.9|15675.9|15693.9|15675.9|15694.2|15676.2|15693.9|15675.9|0
1623285940000|2021-06-10 00:45:40|15694.2|15676.2|15694.6|15676.6|15694.6|15676.6|15694.2|15676.2|0
1623285960000|2021-06-10 00:46:00|15693.9|15675.9|15694.6|15676.6|15694.6|15676.6|15693.9|15675.9|0
1623286010000|2021-06-10 00:46:50|15694.9|15676.9|15695.2|15677.2|15695.2|15677.2|15694.9|15676.9|0
1623286020000|2021-06-10 00:47:00|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|0
1623286060000|2021-06-10 00:47:40|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|0
1623286080000|2021-06-10 00:48:00|15694.6|15676.6|15695.2|15677.2|15695.2|15677.2|15694.6|15676.6|0
1623286110000|2021-06-10 00:48:30|15694.9|15676.9|15694.6|15676.6|15694.9|15676.9|15694.6|15676.6|0
1623286300000|2021-06-10 00:51:40|15694.9|15676.9|15695.2|15677.2|15695.2|15677.2|15694.9|15676.9|0
1623286320000|2021-06-10 00:52:00|15695.5|15677.5|15695.9|15677.9|15695.9|15677.9|15695.5|15677.5|0
1623286330000|2021-06-10 00:52:10|15695.5|15677.5|15695.2|15677.2|15695.5|15677.5|15695.2|15677.2|0
1623286340000|2021-06-10 00:52:20|15695.5|15677.5|15695.5|15677.5|15695.5|15677.5|15695.5|15677.5|0
1623286350000|2021-06-10 00:52:30|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|0
1623286470000|2021-06-10 00:54:30|15695.9|15677.9|15695.9|15677.9|15695.9|15677.9|15695.9|15677.9|0
1623286520000|2021-06-10 00:55:20|15695.2|15677.2|15695.9|15677.9|15695.9|15677.9|15695.2|15677.2|0
1623286540000|2021-06-10 00:55:40|15695.5|15677.5|15695.9|15677.9|15695.9|15677.9|15695.2|15677.2|0
1623286560000|2021-06-10 00:56:00|15696.2|15678.2|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1623286570000|2021-06-10 00:56:10|15696.2|15678.2|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1623286610000|2021-06-10 00:56:50|15695.5|15677.5|15695.2|15677.2|15695.5|15677.5|15695.2|15677.2|0
1623286620000|2021-06-10 00:57:00|15695.5|15677.5|15695.9|15677.9|15695.9|15677.9|15695.2|15677.2|0
1623286630000|2021-06-10 00:57:10|15695.5|15677.5|15695.2|15677.2|15695.5|15677.5|15695.2|15677.2|0
1623286680000|2021-06-10 00:58:00|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|0
1623286700000|2021-06-10 00:58:20|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|0
1623286740000|2021-06-10 00:59:00|15694.6|15676.6|15695.2|15677.2|15695.2|15677.2|15694.6|15676.6|0
1623286790000|2021-06-10 00:59:50|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|0
1623286800000|2021-06-10 01:00:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|0
1623286810000|2021-06-10 01:00:10|15693.9|15689.9|15678.9|15674.9|15693.9|15689.9|15678.9|15674.9|9
1623286840000|2021-06-10 01:00:40|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|4
1623286860000|2021-06-10 01:01:00|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|5
1623286880000|2021-06-10 01:01:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|8
1623286890000|2021-06-10 01:01:30|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|6
1623286900000|2021-06-10 01:01:40|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|2
1623286910000|2021-06-10 01:01:50|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|2
1623286920000|2021-06-10 01:02:00|15675.4|15671.4|15675.4|15671.4|15682.9|15678.9|15675.4|15671.4|25
1623286940000|2021-06-10 01:02:20|15678.4|15674.4|15679.9|15675.9|15679.9|15675.9|15678.4|15674.4|9
1623287000000|2021-06-10 01:03:20|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|1
1623287010000|2021-06-10 01:03:30|||||||||1
1623287030000|2021-06-10 01:03:50|||||||||2
1623287040000|2021-06-10 01:04:00|15677.9|15673.9|15680.9|15676.9|15681.4|15677.4|15677.9|15673.9|31
1623287050000|2021-06-10 01:04:10|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|2
1623287060000|2021-06-10 01:04:20|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|4
1623287080000|2021-06-10 01:04:40|||||||||5
1623287090000|2021-06-10 01:04:50|15688.4|15684.4|15695.4|15691.4|15695.9|15691.9|15688.4|15684.4|90
1623287100000|2021-06-10 01:05:00|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|10
1623287110000|2021-06-10 01:05:10|15689.9|15685.9|15689.4|15685.4|15689.9|15685.9|15689.4|15685.4|2
1623287130000|2021-06-10 01:05:30|15691.9|15687.9|15689.4|15685.4|15691.9|15687.9|15689.4|15685.4|14
1623287140000|2021-06-10 01:05:40|||||||||4
1623287150000|2021-06-10 01:05:50|||||||||1
1623287210000|2021-06-10 01:06:50|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|20
1623287230000|2021-06-10 01:07:10|||||||||1
1623287260000|2021-06-10 01:07:40|||||||||10
1623287280000|2021-06-10 01:08:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623287310000|2021-06-10 01:08:30|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623287320000|2021-06-10 01:08:40|||||||||12
1623287340000|2021-06-10 01:09:00|15683.4|15679.4|15683.9|15679.9|15683.9|15679.9|15683.4|15679.4|15
1623287370000|2021-06-10 01:09:30|||||||||8
1623287400000|2021-06-10 01:10:00|15685.4|15681.4|15684.4|15680.4|15685.4|15681.4|15684.4|15680.4|2
1623287420000|2021-06-10 01:10:20|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|1
1623287440000|2021-06-10 01:10:40|||||||||4
1623287460000|2021-06-10 01:11:00|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|3
1623287480000|2021-06-10 01:11:20|||||||||2
1623287490000|2021-06-10 01:11:30|||||||||2
1623287520000|2021-06-10 01:12:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|10
1623287540000|2021-06-10 01:12:20|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623287550000|2021-06-10 01:12:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623287570000|2021-06-10 01:12:50|15683.9|15679.9|15684.9|15680.9|15684.9|15680.9|15683.9|15679.9|8
1623287580000|2021-06-10 01:13:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623287590000|2021-06-10 01:13:10|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|3
1623287600000|2021-06-10 01:13:20|15687.9|15683.9|15689.4|15685.4|15689.4|15685.4|15687.9|15683.9|2
1623287610000|2021-06-10 01:13:30|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|8
1623287640000|2021-06-10 01:14:00|15687.9|15683.9|15688.4|15684.4|15688.4|15684.4|15687.9|15683.9|8
1623287650000|2021-06-10 01:14:10|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|2
1623287660000|2021-06-10 01:14:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|5
1623287680000|2021-06-10 01:14:40|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|3
1623287700000|2021-06-10 01:15:00|15687.4|15683.4|15686.4|15682.4|15687.4|15683.4|15683.4|15679.4|11
1623287710000|2021-06-10 01:15:10|15684.9|15680.9|15686.4|15682.4|15686.4|15682.4|15684.9|15680.9|4
1623287720000|2021-06-10 01:15:20|||||||||3
1623287730000|2021-06-10 01:15:30|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|2
1623287750000|2021-06-10 01:15:50|15683.9|15679.9|15685.4|15681.4|15685.4|15681.4|15683.9|15679.9|5
1623287760000|2021-06-10 01:16:00|||||||||2
1623287770000|2021-06-10 01:16:10|||||||||1
1623287790000|2021-06-10 01:16:30|15684.4|15680.4|15686.9|15682.9|15686.9|15682.9|15684.4|15680.4|5
1623287810000|2021-06-10 01:16:50|15683.9|15679.9|15680.4|15676.4|15683.9|15679.9|15680.4|15676.4|13
1623287820000|2021-06-10 01:17:00|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|5
1623287840000|2021-06-10 01:17:20|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|3
1623287860000|2021-06-10 01:17:40|15683.9|15679.9|15682.9|15678.9|15683.9|15679.9|15682.9|15678.9|5
1623287880000|2021-06-10 01:18:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623287900000|2021-06-10 01:18:20|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|2
1623287920000|2021-06-10 01:18:40|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|1
1623287930000|2021-06-10 01:18:50|15679.9|15675.9|15680.4|15676.4|15680.4|15676.4|15679.9|15675.9|16
1623287940000|2021-06-10 01:19:00|15680.9|15676.9|15682.4|15678.4|15682.9|15678.9|15680.9|15676.9|14
1623287950000|2021-06-10 01:19:10|||||||||1
1623287970000|2021-06-10 01:19:30|||||||||1
1623287980000|2021-06-10 01:19:40|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|7
1623287990000|2021-06-10 01:19:50|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|1
1623288010000|2021-06-10 01:20:10|15685.4|15681.4|15686.9|15682.9|15686.9|15682.9|15685.4|15681.4|3
1623288020000|2021-06-10 01:20:20|15687.4|15683.4|15689.4|15685.4|15689.4|15685.4|15687.4|15683.4|9
1623288030000|2021-06-10 01:20:30|15688.4|15684.4|15689.4|15685.4|15689.4|15685.4|15688.4|15684.4|7
1623288040000|2021-06-10 01:20:40|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623288050000|2021-06-10 01:20:50|15688.9|15684.9|15689.9|15685.9|15689.9|15685.9|15688.9|15684.9|3
1623288060000|2021-06-10 01:21:00|15689.4|15685.4|15690.9|15686.9|15690.9|15686.9|15689.4|15685.4|7
1623288070000|2021-06-10 01:21:10|||||||||4
1623288080000|2021-06-10 01:21:20|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|2
1623288090000|2021-06-10 01:21:30|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|2
1623288110000|2021-06-10 01:21:50|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|2
1623288120000|2021-06-10 01:22:00|15685.4|15681.4|15682.9|15678.9|15685.4|15681.4|15682.9|15678.9|14
1623288140000|2021-06-10 01:22:20|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623288160000|2021-06-10 01:22:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623288180000|2021-06-10 01:23:00|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|3
1623288200000|2021-06-10 01:23:20|||||||||3
1623288230000|2021-06-10 01:23:50|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|1
1623288240000|2021-06-10 01:24:00|||||||||1
1623288280000|2021-06-10 01:24:40|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|1
1623288310000|2021-06-10 01:25:10|||||||||2
1623288330000|2021-06-10 01:25:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|1
1623288350000|2021-06-10 01:25:50|||||||||2
1623288360000|2021-06-10 01:26:00|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1623288370000|2021-06-10 01:26:10|||||||||1
1623288390000|2021-06-10 01:26:30|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623288420000|2021-06-10 01:27:00|15688.9|15684.9|15684.4|15680.4|15688.9|15684.9|15684.4|15680.4|6
1623288440000|2021-06-10 01:27:20|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623288460000|2021-06-10 01:27:40|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623288470000|2021-06-10 01:27:50|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|5
1623288480000|2021-06-10 01:28:00|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|3
1623288490000|2021-06-10 01:28:10|15685.9|15681.9|15685.4|15681.4|15685.9|15681.9|15685.4|15681.4|6
1623288500000|2021-06-10 01:28:20|||||||||1
1623288520000|2021-06-10 01:28:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623288530000|2021-06-10 01:28:50|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|8
1623288540000|2021-06-10 01:29:00|||||||||2
1623288590000|2021-06-10 01:29:50|15682.9|15678.9|15684.4|15680.4|15684.4|15680.4|15682.9|15678.9|5
1623288600000|2021-06-10 01:30:00|15682.4|15678.4|15679.4|15675.4|15683.4|15679.4|15678.4|15674.4|32
1623288610000|2021-06-10 01:30:10|15679.9|15675.9|15679.4|15675.4|15679.9|15675.9|15679.4|15675.4|8
1623288620000|2021-06-10 01:30:20|15678.9|15674.9|15681.9|15677.9|15681.9|15677.9|15678.9|15674.9|3
1623288630000|2021-06-10 01:30:30|15682.9|15678.9|15683.9|15679.9|15683.9|15679.9|15682.9|15678.9|12
1623288640000|2021-06-10 01:30:40|15682.4|15678.4|15684.4|15680.4|15684.4|15680.4|15682.4|15678.4|6
1623288650000|2021-06-10 01:30:50|15686.9|15682.9|15690.4|15686.4|15690.4|15686.4|15686.9|15682.9|10
1623288660000|2021-06-10 01:31:00|15688.9|15684.9|15690.4|15686.4|15690.4|15686.4|15688.9|15684.9|4
1623288670000|2021-06-10 01:31:10|15688.9|15684.9|15692.9|15688.9|15692.9|15688.9|15688.9|15684.9|15
1623288680000|2021-06-10 01:31:20|15692.4|15688.4|15690.9|15686.9|15692.4|15688.4|15690.4|15686.4|15
1623288690000|2021-06-10 01:31:30|15687.9|15683.9|15686.9|15682.9|15687.9|15683.9|15686.9|15682.9|3
1623288700000|2021-06-10 01:31:40|15688.4|15684.4|15686.4|15682.4|15688.4|15684.4|15686.4|15682.4|4
1623288710000|2021-06-10 01:31:50|15687.4|15683.4|15686.4|15682.4|15687.4|15683.4|15685.4|15681.4|6
1623288720000|2021-06-10 01:32:00|15686.9|15682.9|15685.9|15681.9|15689.9|15685.9|15684.9|15680.9|29
1623288730000|2021-06-10 01:32:10|||||||||3
1623288740000|2021-06-10 01:32:20|15687.9|15683.9|15689.9|15685.9|15689.9|15685.9|15687.9|15683.9|5
1623288750000|2021-06-10 01:32:30|15690.4|15686.4|15688.9|15684.9|15691.4|15687.4|15688.9|15684.9|6
1623288760000|2021-06-10 01:32:40|15687.9|15683.9|15687.4|15683.4|15687.9|15683.9|15687.4|15683.4|2
1623288770000|2021-06-10 01:32:50|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623288780000|2021-06-10 01:33:00|15689.9|15685.9|15690.9|15686.9|15691.9|15687.9|15689.9|15685.9|20
1623288790000|2021-06-10 01:33:10|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|2
1623288800000|2021-06-10 01:33:20|||||||||1
1623288830000|2021-06-10 01:33:50|15688.4|15684.4|15689.4|15685.4|15689.4|15685.4|15688.4|15684.4|8
1623288840000|2021-06-10 01:34:00|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623288850000|2021-06-10 01:34:10|15691.4|15687.4|15692.4|15688.4|15692.4|15688.4|15691.4|15687.4|6
1623288860000|2021-06-10 01:34:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|4
1623288870000|2021-06-10 01:34:30|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|5
1623288880000|2021-06-10 01:34:40|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|4
1623288890000|2021-06-10 01:34:50|15692.9|15688.9|15693.4|15689.4|15693.4|15689.4|15692.9|15688.9|11
1623288900000|2021-06-10 01:35:00|||||||||4
1623288910000|2021-06-10 01:35:10|15692.9|15688.9|15691.4|15687.4|15693.4|15689.4|15691.4|15687.4|27
1623288920000|2021-06-10 01:35:20|15691.9|15687.9|15689.4|15685.4|15691.9|15687.9|15688.4|15684.4|12
1623288930000|2021-06-10 01:35:30|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623288940000|2021-06-10 01:35:40|||||||||1
1623288950000|2021-06-10 01:35:50|15691.9|15687.9|15687.4|15683.4|15691.9|15687.9|15687.4|15683.4|8
1623288960000|2021-06-10 01:36:00|15691.9|15687.9|15692.4|15688.4|15693.4|15689.4|15691.4|15687.4|21
1623288970000|2021-06-10 01:36:10|15692.9|15688.9|15692.9|15688.9|15693.4|15689.4|15692.9|15688.9|41
1623288980000|2021-06-10 01:36:20|15693.4|15689.4|15694.9|15690.9|15695.4|15691.4|15693.4|15689.4|13
1623288990000|2021-06-10 01:36:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|2
1623289000000|2021-06-10 01:36:40|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|7
1623289020000|2021-06-10 01:37:00|15698.9|15694.9|15697.9|15693.9|15698.9|15694.9|15697.9|15693.9|4
1623289040000|2021-06-10 01:37:20|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|2
1623289050000|2021-06-10 01:37:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|3
1623289080000|2021-06-10 01:38:00|||||||||2
1623289090000|2021-06-10 01:38:10|15695.9|15691.9|15698.4|15694.4|15698.4|15694.4|15695.9|15691.9|13
1623289100000|2021-06-10 01:38:20|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623289110000|2021-06-10 01:38:30|15699.4|15695.4|15700.9|15696.9|15701.4|15697.4|15699.4|15695.4|7
1623289120000|2021-06-10 01:38:40|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623289130000|2021-06-10 01:38:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1623289140000|2021-06-10 01:39:00|15702.4|15698.4|15705.4|15701.4|15705.9|15701.9|15702.4|15698.4|11
1623289150000|2021-06-10 01:39:10|15704.9|15700.9|15706.9|15702.9|15707.9|15703.9|15704.9|15700.9|11
1623289160000|2021-06-10 01:39:20|15707.4|15703.4|15702.9|15698.9|15707.9|15703.9|15702.9|15698.9|9
1623289180000|2021-06-10 01:39:40|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|9
1623289200000|2021-06-10 01:40:00|15705.4|15701.4|15706.4|15702.4|15706.9|15702.9|15705.4|15701.4|12
1623289210000|2021-06-10 01:40:10|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|7
1623289220000|2021-06-10 01:40:20|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|2
1623289230000|2021-06-10 01:40:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623289240000|2021-06-10 01:40:40|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623289250000|2021-06-10 01:40:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623289260000|2021-06-10 01:41:00|15706.4|15702.4|15712.4|15708.4|15712.4|15708.4|15706.4|15702.4|19
1623289270000|2021-06-10 01:41:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|6
1623289280000|2021-06-10 01:41:20|||||||||3
1623289290000|2021-06-10 01:41:30|15712.4|15708.4|15711.4|15707.4|15712.4|15708.4|15711.4|15707.4|11
1623289300000|2021-06-10 01:41:40|15711.9|15707.9|15709.4|15705.4|15711.9|15707.9|15709.4|15705.4|13
1623289310000|2021-06-10 01:41:50|||||||||4
1623289320000|2021-06-10 01:42:00|15709.9|15705.9|15706.4|15702.4|15710.9|15706.9|15706.4|15702.4|13
1623289330000|2021-06-10 01:42:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623289360000|2021-06-10 01:42:40|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|5
1623289370000|2021-06-10 01:42:50|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|8
1623289380000|2021-06-10 01:43:00|15703.9|15699.9|15703.9|15699.9|15704.4|15700.4|15703.4|15699.4|9
1623289400000|2021-06-10 01:43:20|15704.9|15700.9|15703.9|15699.9|15704.9|15700.9|15703.9|15699.9|5
1623289410000|2021-06-10 01:43:30|15701.4|15697.4|15699.9|15695.9|15701.4|15697.4|15699.9|15695.9|4
1623289420000|2021-06-10 01:43:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1623289440000|2021-06-10 01:44:00|15700.9|15696.9|15701.4|15697.4|15702.9|15698.9|15700.9|15696.9|10
1623289450000|2021-06-10 01:44:10|15701.9|15697.9|15705.4|15701.4|15705.4|15701.4|15701.9|15697.9|12
1623289460000|2021-06-10 01:44:20|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|3
1623289470000|2021-06-10 01:44:30|||||||||4
1623289480000|2021-06-10 01:44:40|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|5
1623289490000|2021-06-10 01:44:50|15708.4|15704.4|15709.9|15705.9|15709.9|15705.9|15708.4|15704.4|7
1623289500000|2021-06-10 01:45:00|15710.9|15706.9|15710.4|15706.4|15711.4|15707.4|15710.4|15706.4|11
1623289510000|2021-06-10 01:45:10|15711.4|15707.4|15712.4|15708.4|15712.4|15708.4|15711.4|15707.4|12
1623289520000|2021-06-10 01:45:20|15711.9|15707.9|15711.4|15707.4|15711.9|15707.9|15711.4|15707.4|7
1623289530000|2021-06-10 01:45:30|15709.4|15705.4|15705.4|15701.4|15709.4|15705.4|15705.4|15701.4|8
1623289550000|2021-06-10 01:45:50|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|2
1623289560000|2021-06-10 01:46:00|15707.9|15703.9|15710.4|15706.4|15710.4|15706.4|15707.9|15703.9|4
1623289570000|2021-06-10 01:46:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1623289580000|2021-06-10 01:46:20|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1623289590000|2021-06-10 01:46:30|15709.9|15705.9|15711.4|15707.4|15711.4|15707.4|15709.9|15705.9|3
1623289610000|2021-06-10 01:46:50|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|3
1623289620000|2021-06-10 01:47:00|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|2
1623289630000|2021-06-10 01:47:10|15708.4|15704.4|15708.9|15704.9|15708.9|15704.9|15708.4|15704.4|5
1623289650000|2021-06-10 01:47:30|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|2
1623289680000|2021-06-10 01:48:00|15711.4|15707.4|15706.9|15702.9|15711.4|15707.4|15706.9|15702.9|2
1623289700000|2021-06-10 01:48:20|||||||||1
1623289720000|2021-06-10 01:48:40|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623289740000|2021-06-10 01:49:00|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|7
1623289760000|2021-06-10 01:49:20|15711.9|15707.9|15709.9|15705.9|15711.9|15707.9|15709.9|15705.9|11
1623289770000|2021-06-10 01:49:30|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623289790000|2021-06-10 01:49:50|15709.4|15705.4|15713.4|15709.4|15713.4|15709.4|15709.4|15705.4|7
1623289800000|2021-06-10 01:50:00|15713.9|15709.9|15710.4|15706.4|15713.9|15709.9|15710.4|15706.4|12
1623289810000|2021-06-10 01:50:10|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|6
1623289830000|2021-06-10 01:50:30|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1623289860000|2021-06-10 01:51:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1623289870000|2021-06-10 01:51:10|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|3
1623289880000|2021-06-10 01:51:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623289900000|2021-06-10 01:51:40|15701.4|15697.4|15701.9|15697.9|15701.9|15697.9|15701.4|15697.4|5
1623289920000|2021-06-10 01:52:00|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1623289930000|2021-06-10 01:52:10|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|3
1623289940000|2021-06-10 01:52:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|4
1623289980000|2021-06-10 01:53:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623290030000|2021-06-10 01:53:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1623290040000|2021-06-10 01:54:00|15701.9|15697.9|15699.4|15695.4|15701.9|15697.9|15699.4|15695.4|4
1623290060000|2021-06-10 01:54:20|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|7
1623290080000|2021-06-10 01:54:40|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623290100000|2021-06-10 01:55:00|15691.9|15687.9|15693.4|15689.4|15693.4|15689.4|15691.9|15687.9|5
1623290110000|2021-06-10 01:55:10|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623290150000|2021-06-10 01:55:50|||||||||2
1623290160000|2021-06-10 01:56:00|15693.4|15689.4|15695.4|15691.4|15696.4|15692.4|15693.4|15689.4|9
1623290170000|2021-06-10 01:56:10|||||||||1
1623290190000|2021-06-10 01:56:30|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15694.4|15690.4|3
1623290210000|2021-06-10 01:56:50|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1623290220000|2021-06-10 01:57:00|15692.4|15688.4|15691.9|15687.9|15692.4|15688.4|15691.4|15687.4|5
1623290230000|2021-06-10 01:57:10|15691.4|15687.4|15691.9|15687.9|15691.9|15687.9|15691.4|15687.4|3
1623290240000|2021-06-10 01:57:20|15690.4|15686.4|15691.4|15687.4|15691.4|15687.4|15690.4|15686.4|5
1623290280000|2021-06-10 01:58:00|15690.4|15686.4|15692.4|15688.4|15692.4|15688.4|15690.4|15686.4|11
1623290330000|2021-06-10 01:58:50|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|5
1623290340000|2021-06-10 01:59:00|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15696.4|15692.4|8
1623290350000|2021-06-10 01:59:10|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|4
1623290360000|2021-06-10 01:59:20|||||||||3
1623290370000|2021-06-10 01:59:30|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623290380000|2021-06-10 01:59:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623290400000|2021-06-10 02:00:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1623290420000|2021-06-10 02:00:20|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|2
1623290430000|2021-06-10 02:00:30|15700.4|15696.4|15701.4|15697.4|15701.4|15697.4|15700.4|15696.4|2
1623290460000|2021-06-10 02:01:00|15702.4|15698.4|15702.9|15698.9|15702.9|15698.9|15702.4|15698.4|3
1623290480000|2021-06-10 02:01:20|15699.4|15695.4|15698.9|15694.9|15699.4|15695.4|15698.9|15694.9|2
1623290500000|2021-06-10 02:01:40|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1623290510000|2021-06-10 02:01:50|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1623290520000|2021-06-10 02:02:00|15696.4|15692.4|15698.9|15694.9|15698.9|15694.9|15696.4|15692.4|3
1623290530000|2021-06-10 02:02:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623290580000|2021-06-10 02:03:00|15695.4|15691.4|15697.4|15693.4|15697.4|15693.4|15695.4|15691.4|9
1623290600000|2021-06-10 02:03:20|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|3
1623290610000|2021-06-10 02:03:30|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15694.4|15690.4|3
1623290630000|2021-06-10 02:03:50|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|1
1623290640000|2021-06-10 02:04:00|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|4
1623290650000|2021-06-10 02:04:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|2
1623290660000|2021-06-10 02:04:20|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623290680000|2021-06-10 02:04:40|15698.9|15694.9|15700.4|15696.4|15700.4|15696.4|15698.9|15694.9|3
1623290690000|2021-06-10 02:04:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1623290700000|2021-06-10 02:05:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1623290720000|2021-06-10 02:05:20|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|3
1623290730000|2021-06-10 02:05:30|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1623290750000|2021-06-10 02:05:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|4
1623290760000|2021-06-10 02:06:00|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1623290790000|2021-06-10 02:06:30|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|10
1623290810000|2021-06-10 02:06:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623290820000|2021-06-10 02:07:00|15696.9|15692.9|15696.4|15692.4|15696.9|15692.9|15696.4|15692.4|2
1623290840000|2021-06-10 02:07:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|3
1623290850000|2021-06-10 02:07:30|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623290860000|2021-06-10 02:07:40|15698.4|15694.4|15696.9|15692.9|15698.4|15694.4|15696.9|15692.9|3
1623290880000|2021-06-10 02:08:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|2
1623290940000|2021-06-10 02:09:00|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1623290960000|2021-06-10 02:09:20|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|2
1623290970000|2021-06-10 02:09:30|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623290980000|2021-06-10 02:09:40|15693.9|15689.9|15694.4|15690.4|15694.4|15690.4|15693.4|15689.4|3
1623290990000|2021-06-10 02:09:50|||||||||4
1623291000000|2021-06-10 02:10:00|15695.4|15691.4|15696.9|15692.9|15696.9|15692.9|15695.4|15691.4|4
1623291040000|2021-06-10 02:10:40|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|8
1623291050000|2021-06-10 02:10:50|||||||||1
1623291060000|2021-06-10 02:11:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|3
1623291090000|2021-06-10 02:11:30|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|2
1623291100000|2021-06-10 02:11:40|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623291120000|2021-06-10 02:12:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623291180000|2021-06-10 02:13:00|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623291200000|2021-06-10 02:13:20|15694.9|15690.9|15694.4|15690.4|15694.9|15690.9|15694.4|15690.4|2
1623291230000|2021-06-10 02:13:50|15694.9|15690.9|15695.4|15691.4|15695.4|15691.4|15694.9|15690.9|5
1623291240000|2021-06-10 02:14:00|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623291280000|2021-06-10 02:14:40|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623291290000|2021-06-10 02:14:50|15693.9|15689.9|15693.4|15689.4|15693.9|15689.9|15693.4|15689.4|2
1623291300000|2021-06-10 02:15:00|15695.4|15691.4|15697.4|15693.4|15697.4|15693.4|15695.4|15691.4|3
1623291340000|2021-06-10 02:15:40|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|6
1623291360000|2021-06-10 02:16:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623291400000|2021-06-10 02:16:40|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623291410000|2021-06-10 02:16:50|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623291420000|2021-06-10 02:17:00|||||||||5
1623291460000|2021-06-10 02:17:40|15696.4|15692.4|15695.9|15691.9|15696.4|15692.4|15695.9|15691.9|4
1623291470000|2021-06-10 02:17:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1623291480000|2021-06-10 02:18:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1623291540000|2021-06-10 02:19:00|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1623291570000|2021-06-10 02:19:30|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|4
1623291580000|2021-06-10 02:19:40|||||||||7
1623291600000|2021-06-10 02:20:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623291660000|2021-06-10 02:21:00|||||||||3
1623291720000|2021-06-10 02:22:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|3
1623291740000|2021-06-10 02:22:20|||||||||6
1623291780000|2021-06-10 02:23:00|15701.4|15697.4|15702.4|15698.4|15702.4|15698.4|15701.4|15697.4|4
1623291820000|2021-06-10 02:23:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|6
1623291840000|2021-06-10 02:24:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1623291870000|2021-06-10 02:24:30|||||||||9
1623291880000|2021-06-10 02:24:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623291900000|2021-06-10 02:25:00|15706.9|15702.9|15707.4|15703.4|15707.4|15703.4|15706.9|15702.9|9
1623291910000|2021-06-10 02:25:10|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623291940000|2021-06-10 02:25:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1623291960000|2021-06-10 02:26:00|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|4
1623291980000|2021-06-10 02:26:20|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15713.4|15709.4|4
1623291990000|2021-06-10 02:26:30|15716.4|15712.4|15717.9|15713.9|15717.9|15713.9|15716.4|15712.4|12
1623292000000|2021-06-10 02:26:40|15718.4|15714.4|15716.4|15712.4|15718.4|15714.4|15716.4|15712.4|2
1623292010000|2021-06-10 02:26:50|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1623292020000|2021-06-10 02:27:00|15717.9|15713.9|15719.9|15715.9|15719.9|15715.9|15717.9|15713.9|3
1623292050000|2021-06-10 02:27:30|15718.4|15714.4|15717.9|15713.9|15718.4|15714.4|15717.9|15713.9|8
1623292080000|2021-06-10 02:28:00|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1623292100000|2021-06-10 02:28:20|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1623292110000|2021-06-10 02:28:30|15716.4|15712.4|15715.9|15711.9|15716.4|15712.4|15715.9|15711.9|6
1623292120000|2021-06-10 02:28:40|15710.9|15706.9|15709.9|15705.9|15710.9|15706.9|15709.9|15705.9|5
1623292130000|2021-06-10 02:28:50|15710.4|15706.4|15706.9|15702.9|15710.4|15706.4|15706.9|15702.9|8
1623292140000|2021-06-10 02:29:00|15707.9|15703.9|15706.4|15702.4|15707.9|15703.9|15706.4|15702.4|3
1623292170000|2021-06-10 02:29:30|||||||||2
1623292190000|2021-06-10 02:29:50|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623292200000|2021-06-10 02:30:00|15705.9|15701.9|15706.4|15702.4|15706.4|15702.4|15705.9|15701.9|3
1623292210000|2021-06-10 02:30:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1623292220000|2021-06-10 02:30:20|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|2
1623292230000|2021-06-10 02:30:30|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1623292240000|2021-06-10 02:30:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1623292250000|2021-06-10 02:30:50|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15704.4|15700.4|8
1623292260000|2021-06-10 02:31:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1623292270000|2021-06-10 02:31:10|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1623292280000|2021-06-10 02:31:20|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623292290000|2021-06-10 02:31:30|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1623292300000|2021-06-10 02:31:40|15704.9|15700.9|15704.4|15700.4|15704.9|15700.9|15704.4|15700.4|2
1623292310000|2021-06-10 02:31:50|15703.9|15699.9|15703.4|15699.4|15703.9|15699.9|15702.9|15698.9|5
1623292320000|2021-06-10 02:32:00|15702.4|15698.4|15703.9|15699.9|15703.9|15699.9|15702.4|15698.4|6
1623292350000|2021-06-10 02:32:30|15704.4|15700.4|15706.4|15702.4|15707.4|15703.4|15704.4|15700.4|6
1623292360000|2021-06-10 02:32:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623292370000|2021-06-10 02:32:50|15703.9|15699.9|15704.4|15700.4|15704.4|15700.4|15703.9|15699.9|3
1623292380000|2021-06-10 02:33:00|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|3
1623292400000|2021-06-10 02:33:20|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1623292410000|2021-06-10 02:33:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|2
1623292440000|2021-06-10 02:34:00|15699.9|15695.9|15701.4|15697.4|15701.4|15697.4|15699.9|15695.9|2
1623292500000|2021-06-10 02:35:00|15699.9|15695.9|15700.4|15696.4|15700.4|15696.4|15699.9|15695.9|2
1623292520000|2021-06-10 02:35:20|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623292550000|2021-06-10 02:35:50|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|2
1623292560000|2021-06-10 02:36:00|15700.4|15696.4|15699.4|15695.4|15700.4|15696.4|15699.4|15695.4|4
1623292580000|2021-06-10 02:36:20|15696.9|15692.9|15696.4|15692.4|15696.9|15692.9|15695.4|15691.4|8
1623292610000|2021-06-10 02:36:50|15697.2|15693.2|15699.1|15695.1|15699.5|15695.5|15697.2|15693.2|3
1623292620000|2021-06-10 02:37:00|15700.1|15696.1|15701.9|15697.9|15701.9|15697.9|15700.1|15696.1|1
1623292630000|2021-06-10 02:37:10|15703|15699|15703|15699|15703|15699|15703|15699|0
1623292660000|2021-06-10 02:37:40|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|1
1623292680000|2021-06-10 02:38:00|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|2
1623292720000|2021-06-10 02:38:40|||||||||2
1623292740000|2021-06-10 02:39:00|15702|15698|15703.5|15699.5|15703.5|15699.5|15702|15698|2
1623292750000|2021-06-10 02:39:10|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|3
1623292760000|2021-06-10 02:39:20|||||||||1
1623292800000|2021-06-10 02:40:00|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1623292820000|2021-06-10 02:40:20|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1623292830000|2021-06-10 02:40:30|15700.5|15696.5|15699.5|15695.5|15700.5|15696.5|15699.5|15695.5|2
1623292840000|2021-06-10 02:40:40|15702|15698|15701.5|15697.5|15702|15698|15701.5|15697.5|2
1623292850000|2021-06-10 02:40:50|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|2
1623292860000|2021-06-10 02:41:00|15699.5|15695.5|15702|15698|15702|15698|15699.5|15695.5|3
1623292870000|2021-06-10 02:41:10|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|2
1623292890000|2021-06-10 02:41:30|||||||||3
1623292900000|2021-06-10 02:41:40|15701|15697|15699.5|15695.5|15701|15697|15699.5|15695.5|3
1623292910000|2021-06-10 02:41:50|15699|15695|15699.5|15695.5|15699.5|15695.5|15699|15695|4
1623292920000|2021-06-10 02:42:00|15701.5|15697.5|15703.5|15699.5|15703.5|15699.5|15701.5|15697.5|3
1623292930000|2021-06-10 02:42:10|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|1
1623292960000|2021-06-10 02:42:40|15702|15698|15702|15698|15702|15698|15702|15698|1
1623292980000|2021-06-10 02:43:00|15701.5|15697.5|15702|15698|15702.5|15698.5|15701.5|15697.5|8
1623292990000|2021-06-10 02:43:10|15701.5|15697.5|15703.5|15699.5|15703.5|15699.5|15701.5|15697.5|2
1623293020000|2021-06-10 02:43:40|15699|15695|15699|15695|15699|15695|15699|15695|1
1623293030000|2021-06-10 02:43:50|||||||||1
1623293060000|2021-06-10 02:44:20|15698|15694|15698|15694|15698|15694|15698|15694|2
1623293070000|2021-06-10 02:44:30|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|2
1623293090000|2021-06-10 02:44:50|15698|15694|15698|15694|15698|15694|15698|15694|1
1623293100000|2021-06-10 02:45:00|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|3
1623293120000|2021-06-10 02:45:20|15698|15694|15698|15694|15698|15694|15698|15694|8
1623293150000|2021-06-10 02:45:50|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1623293160000|2021-06-10 02:46:00|15699|15695|15700.5|15696.5|15700.5|15696.5|15699|15695|2
1623293170000|2021-06-10 02:46:10|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|2
1623293180000|2021-06-10 02:46:20|15697.5|15693.5|15697|15693|15697.5|15693.5|15697|15693|3
1623293200000|2021-06-10 02:46:40|15698|15694|15698|15694|15698|15694|15698|15694|3
1623293210000|2021-06-10 02:46:50|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|2
1623293220000|2021-06-10 02:47:00|15698|15694|15698|15694|15698|15694|15698|15694|1
1623293230000|2021-06-10 02:47:10|15695.5|15691.5|15693.5|15689.5|15695.5|15691.5|15693.5|15689.5|15
1623293240000|2021-06-10 02:47:20|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1623293250000|2021-06-10 02:47:30|15692|15688|15692|15688|15692|15688|15692|15688|2
1623293280000|2021-06-10 02:48:00|15693|15689|15693|15689|15693|15689|15693|15689|1
1623293300000|2021-06-10 02:48:20|15691.5|15687.5|15689|15685|15691.5|15687.5|15689|15685|10
1623293310000|2021-06-10 02:48:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|3
1623293320000|2021-06-10 02:48:40|||||||||3
1623293330000|2021-06-10 02:48:50|15688.5|15684.5|15689.5|15685.5|15689.5|15685.5|15688.5|15684.5|8
1623293340000|2021-06-10 02:49:00|||||||||1
1623293350000|2021-06-10 02:49:10|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|3
1623293360000|2021-06-10 02:49:20|15689|15685|15688.5|15684.5|15689|15685|15688.5|15684.5|8
1623293400000|2021-06-10 02:50:00|15689|15685|15689|15685|15689|15685|15689|15685|5
1623293430000|2021-06-10 02:50:30|15695.5|15691.5|15694.5|15690.5|15695.5|15691.5|15694.5|15690.5|10
1623293440000|2021-06-10 02:50:40|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623293470000|2021-06-10 02:51:10|||||||||2
1623293560000|2021-06-10 02:52:40|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1623293570000|2021-06-10 02:52:50|15692|15688|15692|15688|15692|15688|15692|15688|3
1623293600000|2021-06-10 02:53:20|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623293620000|2021-06-10 02:53:40|15695|15691|15695|15691|15695|15691|15695|15691|1
1623293630000|2021-06-10 02:53:50|15694.5|15690.5|15693.5|15689.5|15694.5|15690.5|15693.5|15689.5|8
1623293640000|2021-06-10 02:54:00|15695|15691|15695|15691|15695|15691|15695|15691|2
1623293650000|2021-06-10 02:54:10|||||||||1
1623293670000|2021-06-10 02:54:30|15694.5|15690.5|15695|15691|15695|15691|15694|15690|3
1623293680000|2021-06-10 02:54:40|15696|15692|15696.5|15692.5|15696.5|15692.5|15696|15692|2
1623293700000|2021-06-10 02:55:00|15696|15692|15697|15693|15697|15693|15696|15692|8
1623293740000|2021-06-10 02:55:40|15695.5|15691.5|15696.5|15692.5|15696.5|15692.5|15695.5|15691.5|5
1623293750000|2021-06-10 02:55:50|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|5
1623293760000|2021-06-10 02:56:00|15696|15692|15696.5|15692.5|15696.5|15692.5|15696|15692|2
1623293780000|2021-06-10 02:56:20|15695.5|15691.5|15696|15692|15696|15692|15695.5|15691.5|4
1623293800000|2021-06-10 02:56:40|15696.5|15692.5|15697|15693|15697|15693|15696.5|15692.5|8
1623293820000|2021-06-10 02:57:00|15695.5|15691.5|15694.5|15690.5|15695.5|15691.5|15694.5|15690.5|2
1623293840000|2021-06-10 02:57:20|15694|15690|15692.5|15688.5|15694|15690|15692.5|15688.5|8
1623293870000|2021-06-10 02:57:50|15693|15689|15692.5|15688.5|15693|15689|15692.5|15688.5|5
1623293880000|2021-06-10 02:58:00|15692|15688|15693|15689|15693|15689|15692|15688|2
1623293890000|2021-06-10 02:58:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1623293900000|2021-06-10 02:58:20|15694.5|15690.5|15695.5|15691.5|15695.5|15691.5|15694.5|15690.5|5
1623293930000|2021-06-10 02:58:50|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623293940000|2021-06-10 02:59:00|||||||||1
1623293970000|2021-06-10 02:59:30|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1623294000000|2021-06-10 03:00:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|6
1623294010000|2021-06-10 03:00:10|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|5
1623294020000|2021-06-10 03:00:20|15696|15692|15696|15692|15696|15692|15696|15692|1
1623294030000|2021-06-10 03:00:30|||||||||1
1623294040000|2021-06-10 03:00:40|15694.5|15690.5|15693.5|15689.5|15694.5|15690.5|15693.5|15689.5|6
1623294050000|2021-06-10 03:00:50|||||||||3
1623294060000|2021-06-10 03:01:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1623294070000|2021-06-10 03:01:10|||||||||3
1623294080000|2021-06-10 03:01:20|||||||||1
1623294090000|2021-06-10 03:01:30|15696|15692|15696.5|15692.5|15696.5|15692.5|15696|15692|2
1623294120000|2021-06-10 03:02:00|15697|15693|15697|15693|15697|15693|15697|15693|1
1623294140000|2021-06-10 03:02:20|15696|15692|15696|15692|15696|15692|15696|15692|3
1623294160000|2021-06-10 03:02:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|3
1623294170000|2021-06-10 03:02:50|15695|15691|15695|15691|15695|15691|15695|15691|2
1623294180000|2021-06-10 03:03:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|13
1623294190000|2021-06-10 03:03:10|15693.5|15689.5|15692.5|15688.5|15693.5|15689.5|15692.5|15688.5|4
1623294200000|2021-06-10 03:03:20|15692|15688|15692|15688|15692|15688|15692|15688|1
1623294220000|2021-06-10 03:03:40|15692.5|15688.5|15693|15689|15693|15689|15692.5|15688.5|5
1623294230000|2021-06-10 03:03:50|||||||||1
1623294240000|2021-06-10 03:04:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623294250000|2021-06-10 03:04:10|15692.5|15688.5|15693|15689|15693|15689|15692.5|15688.5|7
1623294270000|2021-06-10 03:04:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|6
1623294300000|2021-06-10 03:05:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1623294310000|2021-06-10 03:05:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|3
1623294320000|2021-06-10 03:05:20|15693|15689|15693.5|15689.5|15693.5|15689.5|15693|15689|6
1623294330000|2021-06-10 03:05:30|15693|15689|15693.5|15689.5|15693.5|15689.5|15693|15689|2
1623294360000|2021-06-10 03:06:00|||||||||3
1623294370000|2021-06-10 03:06:10|15694|15690|15694|15690|15694|15690|15694|15690|2
1623294380000|2021-06-10 03:06:20|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623294390000|2021-06-10 03:06:30|||||||||2
1623294420000|2021-06-10 03:07:00|15693|15689|15694|15690|15694|15690|15693|15689|6
1623294430000|2021-06-10 03:07:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1623294480000|2021-06-10 03:08:00|||||||||1
1623294540000|2021-06-10 03:09:00|15692|15688|15693|15689|15693|15689|15691.5|15687.5|5
1623294560000|2021-06-10 03:09:20|15692.5|15688.5|15692|15688|15692.5|15688.5|15692|15688|2
1623294570000|2021-06-10 03:09:30|15693|15689|15693|15689|15693|15689|15693|15689|1
1623294590000|2021-06-10 03:09:50|15692|15688|15692|15688|15692|15688|15692|15688|3
1623294600000|2021-06-10 03:10:00|15693|15689|15693|15689|15693|15689|15693|15689|2
1623294620000|2021-06-10 03:10:20|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|6
1623294630000|2021-06-10 03:10:30|||||||||1
1623294660000|2021-06-10 03:11:00|15694.5|15690.5|15695|15691|15695|15691|15694.5|15690.5|4
1623294690000|2021-06-10 03:11:30|15694|15690|15693.5|15689.5|15694|15690|15693.5|15689.5|10
1623294700000|2021-06-10 03:11:40|15694|15690|15694|15690|15694|15690|15694|15690|2
1623294710000|2021-06-10 03:11:50|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1623294720000|2021-06-10 03:12:00|15694|15690|15694|15690|15694|15690|15694|15690|2
1623294730000|2021-06-10 03:12:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1623294750000|2021-06-10 03:12:30|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|6
1623294760000|2021-06-10 03:12:40|15692|15688|15692|15688|15692|15688|15692|15688|2
1623294780000|2021-06-10 03:13:00|15691.5|15687.5|15691|15687|15692|15688|15691|15687|9
1623294810000|2021-06-10 03:13:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1623294820000|2021-06-10 03:13:40|15694|15690|15696|15692|15696|15692|15694|15690|27
1623294840000|2021-06-10 03:14:00|15695|15691|15695.5|15691.5|15695.5|15691.5|15694|15690|7
1623294900000|2021-06-10 03:15:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1623294910000|2021-06-10 03:15:10|15693|15689|15692.5|15688.5|15693|15689|15692.5|15688.5|2
1623294930000|2021-06-10 03:15:30|15691|15687|15691.5|15687.5|15691.5|15687.5|15691|15687|17
1623294940000|2021-06-10 03:15:40|15692|15688|15693|15689|15693|15689|15692|15688|5
1623294950000|2021-06-10 03:15:50|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1623294960000|2021-06-10 03:16:00|15695.5|15691.5|15694.5|15690.5|15695.5|15691.5|15694.5|15690.5|3
1623294970000|2021-06-10 03:16:10|||||||||1
1623294990000|2021-06-10 03:16:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1623295020000|2021-06-10 03:17:00|||||||||1
1623295070000|2021-06-10 03:17:50|15692|15688|15692|15688|15692|15688|15692|15688|1
1623295080000|2021-06-10 03:18:00|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|2
1623295110000|2021-06-10 03:18:30|||||||||1
1623295130000|2021-06-10 03:18:50|||||||||1
1623295140000|2021-06-10 03:19:00|15693|15689|15693|15689|15693|15689|15693|15689|2
1623295150000|2021-06-10 03:19:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1623295160000|2021-06-10 03:19:20|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1623295180000|2021-06-10 03:19:40|15694|15690|15692.5|15688.5|15694|15690|15692.5|15688.5|6
1623295200000|2021-06-10 03:20:00|15694|15690|15694|15690|15694|15690|15694|15690|2
1623295210000|2021-06-10 03:20:10|||||||||4
1623295220000|2021-06-10 03:20:20|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|3
1623295240000|2021-06-10 03:20:40|15693|15689|15693|15689|15693|15689|15693|15689|2
1623295260000|2021-06-10 03:21:00|||||||||2
1623295290000|2021-06-10 03:21:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1623295300000|2021-06-10 03:21:40|15693|15689|15693|15689|15693|15689|15693|15689|2
1623295320000|2021-06-10 03:22:00|15693.5|15689.5|15693|15689|15694|15690|15693|15689|14
1623295360000|2021-06-10 03:22:40|15691|15687|15689.5|15685.5|15691|15687|15689.5|15685.5|14
1623295380000|2021-06-10 03:23:00|15689|15685|15689|15685|15689|15685|15689|15685|5
1623295400000|2021-06-10 03:23:20|15690|15686|15690|15686|15690|15686|15690|15686|1
1623295420000|2021-06-10 03:23:40|15692|15688|15692|15688|15692|15688|15692|15688|1
1623295440000|2021-06-10 03:24:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1623295460000|2021-06-10 03:24:20|||||||||3
1623295470000|2021-06-10 03:24:30|15692|15688|15691|15687|15692|15688|15691|15687|8
1623295480000|2021-06-10 03:24:40|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15687.5|15683.5|4
1623295490000|2021-06-10 03:24:50|15688|15684|15688|15684|15688|15684|15688|15684|1
1623295500000|2021-06-10 03:25:00|15686.5|15682.5|15686.5|15682.5|15687.5|15683.5|15686.5|15682.5|4
1623295510000|2021-06-10 03:25:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15684.5|15680.5|31
1623295520000|2021-06-10 03:25:20|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|3
1623295540000|2021-06-10 03:25:40|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1623295560000|2021-06-10 03:26:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1623295570000|2021-06-10 03:26:10|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1623295600000|2021-06-10 03:26:40|15691.5|15687.5|15690.5|15686.5|15691.5|15687.5|15690.5|15686.5|3
1623295620000|2021-06-10 03:27:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|2
1623295630000|2021-06-10 03:27:10|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1623295640000|2021-06-10 03:27:20|15690|15686|15690|15686|15690|15686|15690|15686|1
1623295660000|2021-06-10 03:27:40|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|3
1623295680000|2021-06-10 03:28:00|15691.5|15687.5|15693.5|15689.5|15693.5|15689.5|15691.5|15687.5|3
1623295690000|2021-06-10 03:28:10|||||||||2
1623295700000|2021-06-10 03:28:20|||||||||11
1623295730000|2021-06-10 03:28:50|||||||||2
1623295740000|2021-06-10 03:29:00|15694.5|15690.5|15693.5|15689.5|15694.5|15690.5|15693.5|15689.5|9
1623295800000|2021-06-10 03:30:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|2
1623295810000|2021-06-10 03:30:10|||||||||3
1623295820000|2021-06-10 03:30:20|15690.5|15686.5|15691.5|15687.5|15691.5|15687.5|15690.5|15686.5|9
1623295840000|2021-06-10 03:30:40|15690.5|15686.5|15692.5|15688.5|15692.5|15688.5|15690.5|15686.5|3
1623295850000|2021-06-10 03:30:50|15691.5|15687.5|15693.5|15689.5|15693.5|15689.5|15691.5|15687.5|7
1623295870000|2021-06-10 03:31:10|15692|15688|15691.5|15687.5|15692|15688|15691.5|15687.5|7
1623295880000|2021-06-10 03:31:20|15691|15687|15689.5|15685.5|15691|15687|15689.5|15685.5|10
1623295890000|2021-06-10 03:31:30|15688.5|15684.5|15690.5|15686.5|15690.5|15686.5|15688.5|15684.5|4
1623295900000|2021-06-10 03:31:40|15689|15685|15689.5|15685.5|15691|15687|15688|15684|19
1623295920000|2021-06-10 03:32:00|15689|15685|15691.5|15687.5|15695|15691|15688.5|15684.5|36
1623295940000|2021-06-10 03:32:20|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1623295950000|2021-06-10 03:32:30|15688|15684|15688|15684|15688|15684|15688|15684|1
1623295960000|2021-06-10 03:32:40|15686.5|15682.5|15684|15680|15686.5|15682.5|15684|15680|3
1623295980000|2021-06-10 03:33:00|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|2
1623296010000|2021-06-10 03:33:30|15687|15683|15690|15686|15690|15686|15686.5|15682.5|17
1623296040000|2021-06-10 03:34:00|15692|15688|15691.5|15687.5|15692|15688|15691.5|15687.5|3
1623296050000|2021-06-10 03:34:10|15690|15686|15690|15686|15690|15686|15690|15686|8
1623296060000|2021-06-10 03:34:20|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|3
1623296080000|2021-06-10 03:34:40|15693.5|15689.5|15694.5|15690.5|15694.5|15690.5|15693.5|15689.5|13
1623296090000|2021-06-10 03:34:50|||||||||9
1623296100000|2021-06-10 03:35:00|15696.5|15692.5|15694|15690|15696.5|15692.5|15694|15690|11
1623296110000|2021-06-10 03:35:10|15694.5|15690.5|15694|15690|15694.5|15690.5|15694|15690|3
1623296130000|2021-06-10 03:35:30|15697|15693|15697.5|15693.5|15697.5|15693.5|15694.5|15690.5|20
1623296140000|2021-06-10 03:35:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|20
1623296160000|2021-06-10 03:36:00|15701.5|15697.5|15704|15700|15704|15700|15701.5|15697.5|8
1623296170000|2021-06-10 03:36:10|15702|15698|15700.5|15696.5|15702|15698|15700.5|15696.5|9
1623296180000|2021-06-10 03:36:20|15702|15698|15699|15695|15702|15698|15699|15695|19
1623296190000|2021-06-10 03:36:30|15698|15694|15697.5|15693.5|15698|15694|15697.5|15693.5|4
1623296200000|2021-06-10 03:36:40|15696|15692|15696|15692|15696|15692|15696|15692|5
1623296220000|2021-06-10 03:37:00|15700|15696|15700|15696|15700|15696|15700|15696|1
1623296230000|2021-06-10 03:37:10|||||||||1
1623296250000|2021-06-10 03:37:30|15699|15695|15699|15695|15699|15695|15699|15695|4
1623296260000|2021-06-10 03:37:40|15701.5|15697.5|15702|15698|15702|15698|15701.5|15697.5|8
1623296270000|2021-06-10 03:37:50|15703.5|15699.5|15705.5|15701.5|15705.5|15701.5|15703.5|15699.5|13
1623296280000|2021-06-10 03:38:00|15705|15701|15705.5|15701.5|15705.5|15701.5|15705|15701|4
1623296300000|2021-06-10 03:38:20|15706|15702|15705|15701|15706|15702|15705|15701|4
1623296310000|2021-06-10 03:38:30|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|9
1623296320000|2021-06-10 03:38:40|15706|15702|15703.5|15699.5|15706.5|15702.5|15703.5|15699.5|6
1623296330000|2021-06-10 03:38:50|15705.5|15701.5|15706.5|15702.5|15706.5|15702.5|15705.5|15701.5|6
1623296340000|2021-06-10 03:39:00|15707.5|15703.5|15707.5|15703.5|15708|15704|15707.5|15703.5|13
1623296350000|2021-06-10 03:39:10|15707|15703|15702.5|15698.5|15707|15703|15702.5|15698.5|11
1623296370000|2021-06-10 03:39:30|15704|15700|15704|15700|15704|15700|15704|15700|1
1623296380000|2021-06-10 03:39:40|||||||||1
1623296390000|2021-06-10 03:39:50|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|2
1623296400000|2021-06-10 03:40:00|15705|15701|15701.5|15697.5|15705|15701|15701.5|15697.5|11
1623296430000|2021-06-10 03:40:30|15701|15697|15701|15697|15701|15697|15701|15697|11
1623296440000|2021-06-10 03:40:40|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|7
1623296460000|2021-06-10 03:41:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1623296470000|2021-06-10 03:41:10|15700.5|15696.5|15700|15696|15700.5|15696.5|15700|15696|4
1623296490000|2021-06-10 03:41:30|15698|15694|15697.5|15693.5|15698|15694|15697.5|15693.5|4
1623296500000|2021-06-10 03:41:40|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|2
1623296510000|2021-06-10 03:41:50|15699.5|15695.5|15703.5|15699.5|15703.5|15699.5|15699.5|15695.5|32
1623296520000|2021-06-10 03:42:00|15702|15698|15699.5|15695.5|15702|15698|15699.5|15695.5|7
1623296540000|2021-06-10 03:42:20|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|3
1623296550000|2021-06-10 03:42:30|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|5
1623296560000|2021-06-10 03:42:40|15701|15697|15701|15697|15701|15697|15701|15697|3
1623296570000|2021-06-10 03:42:50|15702|15698|15702|15698|15702|15698|15702|15698|1
1623296580000|2021-06-10 03:43:00|15703.5|15699.5|15702|15698|15703.5|15699.5|15702|15698|8
1623296590000|2021-06-10 03:43:10|15701|15697|15701.5|15697.5|15703.5|15699.5|15699.5|15695.5|32
1623296600000|2021-06-10 03:43:20|15701|15697|15699.5|15695.5|15701|15697|15699.5|15695.5|12
1623296610000|2021-06-10 03:43:30|15699|15695|15698|15694|15699.5|15695.5|15698|15694|10
1623296620000|2021-06-10 03:43:40|15698.5|15694.5|15697.5|15693.5|15698.5|15694.5|15697.5|15693.5|8
1623296630000|2021-06-10 03:43:50|15697|15693|15696|15692|15697.5|15693.5|15696|15692|21
1623296640000|2021-06-10 03:44:00|15695.5|15691.5|15696.5|15692.5|15697.5|15693.5|15695.5|15691.5|6
1623296650000|2021-06-10 03:44:10|15696|15692|15695.5|15691.5|15696|15692|15694|15690|15
1623296660000|2021-06-10 03:44:20|15697|15693|15697|15693|15697|15693|15696.5|15692.5|10
1623296670000|2021-06-10 03:44:30|15695.5|15691.5|15696.5|15692.5|15697|15693|15695.5|15691.5|9
1623296680000|2021-06-10 03:44:40|15696|15692|15695.5|15691.5|15697.5|15693.5|15695.5|15691.5|6
1623296690000|2021-06-10 03:44:50|15695|15691|15694.5|15690.5|15695.5|15691.5|15694|15690|9
1623296700000|2021-06-10 03:45:00|15698.5|15694.5|15676.2|15672.2|15698.5|15694.5|15675.5|15671.5|35123
1623296710000|2021-06-10 03:45:10|15679.5|15675.5|15678.6|15674.6|15679.5|15675.5|15672.4|15668.4|32175
1623296720000|2021-06-10 03:45:20|15681.5|15677.5|15686.7|15682.7|15686.7|15682.7|15679.1|15675.1|32100
1623296730000|2021-06-10 03:45:30|15686|15682|15686.1|15682.1|15690.1|15686.1|15685.6|15681.6|30900
1623296740000|2021-06-10 03:45:40|15688.5|15684.5|15693.1|15689.1|15695.5|15691.5|15688.5|15684.5|26475
1623296750000|2021-06-10 03:45:50|15694.1|15690.1|15693.7|15689.7|15694.4|15690.4|15692.2|15688.2|24525
1623296760000|2021-06-10 03:46:00|15694.5|15690.5|15699.7|15695.7|15699.7|15695.7|15694.3|15690.3|41475
1623296770000|2021-06-10 03:46:10|15699.3|15695.3|15698.8|15694.8|15699.9|15695.9|15698.6|15694.6|17625
1623296780000|2021-06-10 03:46:20|15698.3|15694.3|15694.6|15690.6|15698.3|15694.3|15691.2|15687.2|20925
1623296790000|2021-06-10 03:46:30|15692.7|15688.7|15693.9|15689.9|15693.9|15689.9|15692.7|15688.7|10875
1623296800000|2021-06-10 03:46:40|15692.9|15688.9|15693.2|15689.2|15693.2|15689.2|15691.7|15687.7|14700
1623296810000|2021-06-10 03:46:50|15693.3|15689.3|15693.6|15689.6|15694.5|15690.5|15693.3|15689.3|16275
1623296820000|2021-06-10 03:47:00|15695.1|15691.1|15693.6|15689.6|15695.4|15691.4|15693.6|15689.6|21600
1623296830000|2021-06-10 03:47:10|15694.5|15690.5|15694.1|15690.1|15695.6|15691.6|15693.8|15689.8|17400
1623296840000|2021-06-10 03:47:20|15694.2|15690.2|15696.2|15692.2|15696.5|15692.5|15694.2|15690.2|12000
1623296850000|2021-06-10 03:47:30|15695.8|15691.8|15695.6|15691.6|15695.8|15691.8|15695|15691|8175
1623296860000|2021-06-10 03:47:40|15695.5|15691.5|15696.8|15692.8|15696.8|15692.8|15695|15691|10575
1623296870000|2021-06-10 03:47:50|15696.6|15692.6|15694.3|15690.3|15696.6|15692.6|15694.3|15690.3|16125
1623296880000|2021-06-10 03:48:00|15695.4|15691.4|15697|15693|15699.3|15695.3|15695.4|15691.4|22800
1623296890000|2021-06-10 03:48:10|15699.4|15695.4|15700.1|15696.1|15700.8|15696.8|15698.7|15694.7|18825
1623296900000|2021-06-10 03:48:20|15700.4|15696.4|15697.7|15693.7|15700.6|15696.6|15697.7|15693.7|17100
1623296910000|2021-06-10 03:48:30|15697.6|15693.6|15697.7|15693.7|15697.8|15693.8|15697.2|15693.2|13800
1623296920000|2021-06-10 03:48:40|15698|15694|15697.2|15693.2|15698|15694|15696.4|15692.4|13650
1623296930000|2021-06-10 03:48:50|15698.6|15694.6|15699.1|15695.1|15699.1|15695.1|15697.9|15693.9|8700
1623296940000|2021-06-10 03:49:00|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15697.9|15693.9|9975
1623296950000|2021-06-10 03:49:10|15698|15694|15698.7|15694.7|15698.7|15694.7|15697.9|15693.9|9075
1623296960000|2021-06-10 03:49:20|15698.9|15694.9|15696.2|15692.2|15698.9|15694.9|15696.2|15692.2|5250
1623296970000|2021-06-10 03:49:30|15696.1|15692.1|15696.3|15692.3|15696.3|15692.3|15693.5|15689.5|7200
1623296980000|2021-06-10 03:49:40|15696.4|15692.4|15695.7|15691.7|15696.4|15692.4|15694.7|15690.7|6300
1623296990000|2021-06-10 03:49:50|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.2|15690.2|5025
1623297000000|2021-06-10 03:50:00|15695.3|15691.3|15690.7|15686.7|15695.3|15691.3|15690.1|15686.1|20700
1623297010000|2021-06-10 03:50:10|15690.8|15686.8|15685.2|15681.2|15690.8|15686.8|15685.2|15681.2|15225
1623297020000|2021-06-10 03:50:20|15685.4|15681.4|15685.2|15681.2|15685.4|15681.4|15681.3|15677.3|14250
1623297030000|2021-06-10 03:50:30|15686|15682|15686.7|15682.7|15687.7|15683.7|15685.2|15681.2|7350
1623297040000|2021-06-10 03:50:40|15687|15683|15682.2|15678.2|15687|15683|15681.7|15677.7|10200
1623297050000|2021-06-10 03:50:50|15682.9|15678.9|15682.2|15678.2|15685|15681|15682.2|15678.2|4650
1623297060000|2021-06-10 03:51:00|15682.1|15678.1|15683.2|15679.2|15683.2|15679.2|15681.4|15677.4|7500
1623297070000|2021-06-10 03:51:10|15683.8|15679.8|15683.1|15679.1|15684.4|15680.4|15681.9|15677.9|8175
1623297080000|2021-06-10 03:51:20|15684.3|15680.3|15684|15680|15684.4|15680.4|15682.8|15678.8|6825
1623297090000|2021-06-10 03:51:30|15684.5|15680.5|15684.9|15680.9|15685.2|15681.2|15684.5|15680.5|6300
1623297100000|2021-06-10 03:51:40|15685.4|15681.4|15685.4|15681.4|15685.5|15681.5|15684.7|15680.7|9075
1623297110000|2021-06-10 03:51:50|15684.2|15680.2|15682.8|15678.8|15684.3|15680.3|15682.8|15678.8|2925
1623297120000|2021-06-10 03:52:00|15681.6|15677.6|15682.9|15678.9|15683|15679|15681|15677|2550
1623297130000|2021-06-10 03:52:10|15682.2|15678.2|15681.8|15677.8|15684.9|15680.9|15681.8|15677.8|7800
1623297140000|2021-06-10 03:52:20|15681.7|15677.7|15681.3|15677.3|15681.7|15677.7|15681|15677|3900
1623297150000|2021-06-10 03:52:30|15681.2|15677.2|15681.7|15677.7|15683.2|15679.2|15681.1|15677.1|4725
1623297160000|2021-06-10 03:52:40|15682.4|15678.4|15679.2|15675.2|15682.4|15678.4|15678.7|15674.7|8775
1623297170000|2021-06-10 03:52:50|15679.8|15675.8|15678.9|15674.9|15679.8|15675.8|15678|15674|3825
1623297180000|2021-06-10 03:53:00|15678.8|15674.8|15681.8|15677.8|15681.8|15677.8|15678.8|15674.8|4650
1623297190000|2021-06-10 03:53:10|15682.3|15678.3|15685.7|15681.7|15685.7|15681.7|15682.2|15678.2|5325
1623297200000|2021-06-10 03:53:20|15686.3|15682.3|15689.7|15685.7|15689.7|15685.7|15686.3|15682.3|3900
1623297210000|2021-06-10 03:53:30|15689.5|15685.5|15690.5|15686.5|15691.2|15687.2|15689.5|15685.5|6750
1623297220000|2021-06-10 03:53:40|15690.8|15686.8|15691.4|15687.4|15692.3|15688.3|15690.8|15686.8|4125
1623297230000|2021-06-10 03:53:50|15691.7|15687.7|15692.4|15688.4|15692.4|15688.4|15690.9|15686.9|1950
1623297240000|2021-06-10 03:54:00|15692.6|15688.6|15691.4|15687.4|15692.7|15688.7|15691.2|15687.2|3300
1623297250000|2021-06-10 03:54:10|15692|15688|15693.9|15689.9|15693.9|15689.9|15691.6|15687.6|2700
1623297260000|2021-06-10 03:54:20|15694|15690|15694.4|15690.4|15694.4|15690.4|15694|15690|1875
1623297270000|2021-06-10 03:54:30|15694.5|15690.5|15695|15691|15695|15691|15694.5|15690.5|1575
1623297280000|2021-06-10 03:54:40|15694.8|15690.8|15694.2|15690.2|15694.8|15690.8|15693.8|15689.8|5325
1623297290000|2021-06-10 03:54:50|15693.3|15689.3|15694.1|15690.1|15694.4|15690.4|15693.3|15689.3|1725
1623297300000|2021-06-10 03:55:00|15694|15690|15693.6|15689.6|15694|15690|15693.6|15689.6|750
1623297310000|2021-06-10 03:55:10|15694.3|15690.3|15694.2|15690.2|15694.3|15690.3|15694.2|15690.2|4200
1623297320000|2021-06-10 03:55:20|15694.3|15690.3|15693.7|15689.7|15694.3|15690.3|15693.6|15689.6|3075
1623297330000|2021-06-10 03:55:30|15694.2|15690.2|15695.8|15691.8|15695.8|15691.8|15694.2|15690.2|4425
1623297340000|2021-06-10 03:55:40|15696|15692|15695.7|15691.7|15696.8|15692.8|15695.7|15691.7|3600
1623297350000|2021-06-10 03:55:50|15695.6|15691.6|15688.5|15684.5|15695.6|15691.6|15688.5|15684.5|6075
1623297360000|2021-06-10 03:56:00|15687.5|15683.5|15680.9|15676.9|15687.5|15683.5|15680.9|15676.9|2100
1623297370000|2021-06-10 03:56:10|15681|15677|15682.3|15678.3|15684.9|15680.9|15680.3|15676.3|5025
1623297380000|2021-06-10 03:56:20|15681.3|15677.3|15681.5|15677.5|15684.2|15680.2|15681.3|15677.3|3225
1623297390000|2021-06-10 03:56:30|15680.9|15676.9|15680.1|15676.1|15680.9|15676.9|15680.1|15676.1|10950
1623297400000|2021-06-10 03:56:40|15680.3|15676.3|15676.2|15672.2|15682.9|15678.9|15676.2|15672.2|5775
1623297410000|2021-06-10 03:56:50|15672.6|15668.6|15669.2|15665.2|15672.6|15668.6|15667.8|15663.8|13800
1623297420000|2021-06-10 03:57:00|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15660|15656|22800
1623297430000|2021-06-10 03:57:10|15666|15662|15665.7|15661.7|15666.1|15662.1|15663.7|15659.7|9450
1623297440000|2021-06-10 03:57:20|15666.4|15662.4|15667.6|15663.6|15671|15667|15666.4|15662.4|11400
1623297450000|2021-06-10 03:57:30|15669|15665|15674|15670|15674|15670|15669|15665|3450
1623297460000|2021-06-10 03:57:40|15673.3|15669.3|15673.1|15669.1|15674|15670|15671.4|15667.4|4350
1623297470000|2021-06-10 03:57:50|15671.2|15667.2|15667.6|15663.6|15672.2|15668.2|15667.6|15663.6|5175
1623297480000|2021-06-10 03:58:00|15667.4|15663.4|15672.1|15668.1|15672.1|15668.1|15667.4|15663.4|3675
1623297490000|2021-06-10 03:58:10|15670.9|15666.9|15672.9|15668.9|15673|15669|15670.9|15666.9|2025
1623297500000|2021-06-10 03:58:20|15673|15669|15671.2|15667.2|15673.5|15669.5|15671.2|15667.2|4050
1623297510000|2021-06-10 03:58:30|15670|15666|15671|15667|15671.2|15667.2|15670|15666|1650
1623297520000|2021-06-10 03:58:40|15671.3|15667.3|15673.7|15669.7|15674|15670|15671.3|15667.3|1950
1623297530000|2021-06-10 03:58:50|15675.4|15671.4|15675.3|15671.3|15675.7|15671.7|15674.6|15670.6|5250
1623297540000|2021-06-10 03:59:00|15675.4|15671.4|15679|15675|15679|15675|15675.4|15671.4|3450
1623297550000|2021-06-10 03:59:10|15677.3|15673.3|15680.5|15676.5|15680.5|15676.5|15676.7|15672.7|9150
1623297560000|2021-06-10 03:59:20|15681.1|15677.1|15683.6|15679.6|15683.6|15679.6|15681.1|15677.1|6300
1623297570000|2021-06-10 03:59:30|15684.7|15680.7|15685|15681|15685|15681|15682.1|15678.1|3750
1623297580000|2021-06-10 03:59:40|15685.2|15681.2|15687.7|15683.7|15687.7|15683.7|15685.1|15681.1|1275
1623297590000|2021-06-10 03:59:50|15686.9|15682.9|15685.3|15681.3|15688.4|15684.4|15685.3|15681.3|3525
1623297600000|2021-06-10 04:00:00|15686.1|15682.1|15696.1|15692.1|15697.6|15693.6|15686|15682|8625
1623297610000|2021-06-10 04:00:10|15695.3|15691.3|15696.1|15692.1|15697.5|15693.5|15694.8|15690.8|4425
1623297620000|2021-06-10 04:00:20|15698|15694|15697|15693|15698.2|15694.2|15696.3|15692.3|8250
1623297630000|2021-06-10 04:00:30|15697.4|15693.4|15694.5|15690.5|15697.4|15693.4|15694.4|15690.4|3225
1623297640000|2021-06-10 04:00:40|15693.7|15689.7|15695.4|15691.4|15695.9|15691.9|15693.7|15689.7|1950
1623297650000|2021-06-10 04:00:50|15695.3|15691.3|15695|15691|15695.4|15691.4|15695|15691|5025
1623297660000|2021-06-10 04:01:00|15693.8|15689.8|15695.4|15691.4|15695.4|15691.4|15693.8|15689.8|3375
1623297670000|2021-06-10 04:01:10|15696.8|15692.8|15697.1|15693.1|15697.5|15693.5|15696.8|15692.8|3525
1623297680000|2021-06-10 04:01:20|15696.4|15692.4|15697.9|15693.9|15698.3|15694.3|15696.4|15692.4|6150
1623297690000|2021-06-10 04:01:30|15697.5|15693.5|15694.3|15690.3|15697.5|15693.5|15693.4|15689.4|5775
1623297700000|2021-06-10 04:01:40|15694.7|15690.7|15695.8|15691.8|15695.8|15691.8|15694.6|15690.6|3375
1623297710000|2021-06-10 04:01:50|15695.4|15691.4|15695.2|15691.2|15696.8|15692.8|15695|15691|1800
1623297720000|2021-06-10 04:02:00|15695.5|15691.5|15695.6|15691.6|15698.1|15694.1|15695.3|15691.3|5250
1623297730000|2021-06-10 04:02:10|15697.1|15693.1|15698|15694|15698.1|15694.1|15696.6|15692.6|2550
1623297740000|2021-06-10 04:02:20|15698.2|15694.2|15705.4|15701.4|15705.4|15701.4|15698.2|15694.2|61575
1623297750000|2021-06-10 04:02:30|15705.3|15701.3|15704.7|15700.7|15705.4|15701.4|15704.7|15700.7|22125
1623297760000|2021-06-10 04:02:40|15705.3|15701.3|15705.4|15701.4|15706.1|15702.1|15704.7|15700.7|7950
1623297770000|2021-06-10 04:02:50|15706.1|15702.1|15703|15699|15706.1|15702.1|15702|15698|10200
1623297780000|2021-06-10 04:03:00|15703.2|15699.2|15702.6|15698.6|15705|15701|15702.6|15698.6|3525
1623297790000|2021-06-10 04:03:10|15704|15700|15702.4|15698.4|15704.4|15700.4|15702.4|15698.4|1875
1623297800000|2021-06-10 04:03:20|15703.2|15699.2|15703.7|15699.7|15704.6|15700.6|15703.2|15699.2|2850
1623297810000|2021-06-10 04:03:30|15704.4|15700.4|15703.2|15699.2|15704.5|15700.5|15703.1|15699.1|4950
1623297820000|2021-06-10 04:03:40|15703.1|15699.1|15702|15698|15703.1|15699.1|15702|15698|2250
1623297830000|2021-06-10 04:03:50|15701.7|15697.7|15703.8|15699.8|15703.8|15699.8|15701.2|15697.2|2475
1623297840000|2021-06-10 04:04:00|15703.5|15699.5|15706|15702|15706|15702|15703.5|15699.5|4800
1623297850000|2021-06-10 04:04:10|15707.5|15703.5|15708.8|15704.8|15708.8|15704.8|15706.5|15702.5|4425
1623297860000|2021-06-10 04:04:20|15708.3|15704.3|15708.9|15704.9|15710|15706|15707.3|15703.3|12150
1623297870000|2021-06-10 04:04:30|15708.7|15704.7|15705.7|15701.7|15708.7|15704.7|15705.4|15701.4|4800
1623297880000|2021-06-10 04:04:40|15705.5|15701.5|15705.8|15701.8|15705.8|15701.8|15703.9|15699.9|4575
1623297890000|2021-06-10 04:04:50|15705.5|15701.5|15705.8|15701.8|15706.8|15702.8|15705.2|15701.2|4500
1623297900000|2021-06-10 04:05:00|15705.6|15701.6|15706|15702|15706|15702|15705.5|15701.5|2925
1623297910000|2021-06-10 04:05:10|15706.6|15702.6|15707.1|15703.1|15707.3|15703.3|15706.1|15702.1|2475
1623297920000|2021-06-10 04:05:20|15707.2|15703.2|15707|15703|15707.4|15703.4|15706.5|15702.5|2025
1623297930000|2021-06-10 04:05:30|15706.9|15702.9|15707.6|15703.6|15707.6|15703.6|15706.9|15702.9|1800
1623297940000|2021-06-10 04:05:40|15706.7|15702.7|15705.6|15701.6|15706.7|15702.7|15705.5|15701.5|6600
1623297950000|2021-06-10 04:05:50|15705.1|15701.1|15706.4|15702.4|15706.6|15702.6|15705.1|15701.1|3975
1623297960000|2021-06-10 04:06:00|15706.5|15702.5|15706.8|15702.8|15706.9|15702.9|15706.5|15702.5|3675
1623297970000|2021-06-10 04:06:10|15706.5|15702.5|15708.8|15704.8|15708.8|15704.8|15706.5|15702.5|3675
1623297980000|2021-06-10 04:06:20|15708.7|15704.7|15710.1|15706.1|15710.1|15706.1|15708.6|15704.6|4575
1623297990000|2021-06-10 04:06:30|15710.4|15706.4|15710|15706|15710.4|15706.4|15708.8|15704.8|6375
1623298000000|2021-06-10 04:06:40|15709.4|15705.4|15707.3|15703.3|15709.4|15705.4|15707.3|15703.3|2250
1623298010000|2021-06-10 04:06:50|15707.2|15703.2|15706.2|15702.2|15707.3|15703.3|15706.2|15702.2|20175
1623298020000|2021-06-10 04:07:00|15706|15702|15703.2|15699.2|15706|15702|15703.2|15699.2|2700
1623298030000|2021-06-10 04:07:10|15702.9|15698.9|15703.2|15699.2|15704.2|15700.2|15702.9|15698.9|1800
1623298040000|2021-06-10 04:07:20|15703.1|15699.1|15702.9|15698.9|15704|15700|15702.9|15698.9|9825
1623298050000|2021-06-10 04:07:30|15703.3|15699.3|15705.9|15701.9|15706.4|15702.4|15703.3|15699.3|6600
1623298060000|2021-06-10 04:07:40|15706|15702|15707.3|15703.3|15707.5|15703.5|15706|15702|2025
1623298070000|2021-06-10 04:07:50|15707.4|15703.4|15706.9|15702.9|15707.4|15703.4|15706.8|15702.8|750
1623298080000|2021-06-10 04:08:00|15707.7|15703.7|15706.3|15702.3|15707.7|15703.7|15705.3|15701.3|2550
1623298090000|2021-06-10 04:08:10|15707|15703|15706.9|15702.9|15707|15703|15706.9|15702.9|1125
1623298100000|2021-06-10 04:08:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.3|15702.3|600
1623298110000|2021-06-10 04:08:30|15706.5|15702.5|15707|15703|15707|15703|15706.5|15702.5|900
1623298120000|2021-06-10 04:08:40|15707.1|15703.1|15709.4|15705.4|15709.4|15705.4|15707.1|15703.1|10050
1623298130000|2021-06-10 04:08:50|15709.3|15705.3|15709.4|15705.4|15709.4|15705.4|15709.3|15705.3|2850
1623298140000|2021-06-10 04:09:00|15709.5|15705.5|15710|15706|15710|15706|15709.5|15705.5|3150
1623298150000|2021-06-10 04:09:10|15710.4|15706.4|15715.6|15711.6|15716.5|15712.5|15710.4|15706.4|32100
1623298160000|2021-06-10 04:09:20|15715.5|15711.5|15717.2|15713.2|15717.2|15713.2|15715.5|15711.5|3450
1623298170000|2021-06-10 04:09:30|15717.3|15713.3|15715.6|15711.6|15717.3|15713.3|15715.4|15711.4|9225
1623298180000|2021-06-10 04:09:40|15715.9|15711.9|15716.1|15712.1|15716.3|15712.3|15715.8|15711.8|3525
1623298190000|2021-06-10 04:09:50|15716|15712|15715.9|15711.9|15716.1|15712.1|15715.8|15711.8|2850
1623298200000|2021-06-10 04:10:00|15716.3|15712.3|15715.1|15711.1|15716.3|15712.3|15714.8|15710.8|8175
1623298210000|2021-06-10 04:10:10|15714.6|15710.6|15713.3|15709.3|15714.6|15710.6|15712.8|15708.8|5325
1623298220000|2021-06-10 04:10:20|15713.4|15709.4|15712.6|15708.6|15713.4|15709.4|15712.2|15708.2|1425
1623298230000|2021-06-10 04:10:30|15712.5|15708.5|15713.6|15709.6|15713.6|15709.6|15712.5|15708.5|2625
1623298240000|2021-06-10 04:10:40|15712.4|15708.4|15712.9|15708.9|15713.4|15709.4|15712.4|15708.4|3150
1623298250000|2021-06-10 04:10:50|15712.6|15708.6|15713.3|15709.3|15713.6|15709.6|15712.5|15708.5|2550
1623298260000|2021-06-10 04:11:00|15713.1|15709.1|15712.9|15708.9|15713.7|15709.7|15712.9|15708.9|5175
1623298270000|2021-06-10 04:11:10|15712.8|15708.8|15712.8|15708.8|15713|15709|15712.8|15708.8|975
1623298280000|2021-06-10 04:11:20|15713.5|15709.5|15712.6|15708.6|15713.6|15709.6|15712.6|15708.6|4575
1623298290000|2021-06-10 04:11:30|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.2|15708.2|4500
1623298300000|2021-06-10 04:11:40|15712.7|15708.7|15712.7|15708.7|15712.8|15708.8|15712.2|15708.2|2025
1623298310000|2021-06-10 04:11:50|15712.5|15708.5|15712.1|15708.1|15712.5|15708.5|15712.1|15708.1|3225
1623298320000|2021-06-10 04:12:00|15711.6|15707.6|15712.3|15708.3|15712.3|15708.3|15711.6|15707.6|3375
1623298330000|2021-06-10 04:12:10|15712.1|15708.1|15712.3|15708.3|15712.3|15708.3|15712.1|15708.1|1500
1623298340000|2021-06-10 04:12:20|15712|15708|15712|15708|15712|15708|15711.9|15707.9|1200
1623298350000|2021-06-10 04:12:30|15712.1|15708.1|15713.5|15709.5|15713.5|15709.5|15712.1|15708.1|2175
1623298360000|2021-06-10 04:12:40|15713.3|15709.3|15714.1|15710.1|15714.1|15710.1|15713.2|15709.2|1050
1623298370000|2021-06-10 04:12:50|15714.3|15710.3|15713.4|15709.4|15714.3|15710.3|15713.4|15709.4|1875
1623298380000|2021-06-10 04:13:00|15713.2|15709.2|15711.6|15707.6|15713.2|15709.2|15711.6|15707.6|2325
1623298390000|2021-06-10 04:13:10|15710.7|15706.7|15708.7|15704.7|15710.7|15706.7|15708.7|15704.7|4200
1623298400000|2021-06-10 04:13:20|15707.2|15703.2|15707.4|15703.4|15707.7|15703.7|15706.9|15702.9|1950
1623298410000|2021-06-10 04:13:30|15707.5|15703.5|15707|15703|15707.5|15703.5|15706.8|15702.8|1050
1623298420000|2021-06-10 04:13:40|15706.7|15702.7|15706.8|15702.8|15707.1|15703.1|15706.4|15702.4|2025
1623298430000|2021-06-10 04:13:50|15706.6|15702.6|15704.5|15700.5|15706.6|15702.6|15704.5|15700.5|2475
1623298440000|2021-06-10 04:14:00|15703.9|15699.9|15705.8|15701.8|15705.8|15701.8|15703.9|15699.9|3225
1623298450000|2021-06-10 04:14:10|15706.4|15702.4|15706.7|15702.7|15707.3|15703.3|15705.6|15701.6|3375
1623298460000|2021-06-10 04:14:20|15705.8|15701.8|15706.6|15702.6|15706.8|15702.8|15705.8|15701.8|1050
1623298470000|2021-06-10 04:14:30|15706.2|15702.2|15709.2|15705.2|15709.2|15705.2|15706.2|15702.2|1950
1623298480000|2021-06-10 04:14:40|15709.3|15705.3|15708.3|15704.3|15709.4|15705.4|15708.3|15704.3|1650
1623298490000|2021-06-10 04:14:50|15708.1|15704.1|15708|15704|15708.1|15704.1|15707.3|15703.3|975
1623298500000|2021-06-10 04:15:00|15708.3|15704.3|15710.4|15706.4|15710.4|15706.4|15708.3|15704.3|3750
1623298510000|2021-06-10 04:15:10|15710.9|15706.9|15712.8|15708.8|15712.8|15708.8|15710.9|15706.9|1875
1623298520000|2021-06-10 04:15:20|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15712.4|15708.4|3225
1623298530000|2021-06-10 04:15:30|15712.9|15708.9|15712.6|15708.6|15712.9|15708.9|15712|15708|1575
1623298540000|2021-06-10 04:15:40|15712.5|15708.5|15712.3|15708.3|15712.7|15708.7|15712.2|15708.2|750
1623298550000|2021-06-10 04:15:50|15712.4|15708.4|15712.4|15708.4|15712.8|15708.8|15712.4|15708.4|1200
1623298560000|2021-06-10 04:16:00|15712.2|15708.2|15711.8|15707.8|15712.2|15708.2|15711.7|15707.7|1125
1623298570000|2021-06-10 04:16:10|15710.8|15706.8|15710.4|15706.4|15711.3|15707.3|15710.4|15706.4|1200
1623298580000|2021-06-10 04:16:20|15710.1|15706.1|15707.9|15703.9|15710.1|15706.1|15707.9|15703.9|3450
1623298590000|2021-06-10 04:16:30|15708.4|15704.4|15707.7|15703.7|15709.1|15705.1|15707.7|15703.7|1125
1623298600000|2021-06-10 04:16:40|15707.5|15703.5|15705.8|15701.8|15707.5|15703.5|15705.8|15701.8|2250
1623298610000|2021-06-10 04:16:50|15705.7|15701.7|15708.2|15704.2|15708.2|15704.2|15705.7|15701.7|1650
1623298620000|2021-06-10 04:17:00|15708.7|15704.7|15709.1|15705.1|15709.2|15705.2|15708.7|15704.7|1425
1623298630000|2021-06-10 04:17:10|15709.3|15705.3|15712.3|15708.3|15712.3|15708.3|15709.3|15705.3|2325
1623298640000|2021-06-10 04:17:20|15712.1|15708.1|15713.3|15709.3|15713.3|15709.3|15712.1|15708.1|1950
1623298650000|2021-06-10 04:17:30|15713|15709|15713.2|15709.2|15713.2|15709.2|15713|15709|2700
1623298660000|2021-06-10 04:17:40|15713.3|15709.3|15713.2|15709.2|15713.3|15709.3|15713.2|15709.2|600
1623298670000|2021-06-10 04:17:50|15713.7|15709.7|15713.6|15709.6|15714|15710|15713.6|15709.6|3675
1623298680000|2021-06-10 04:18:00|15713.3|15709.3|15713.3|15709.3|15713.8|15709.8|15713.2|15709.2|2025
1623298690000|2021-06-10 04:18:10|15713.4|15709.4|15711.5|15707.5|15713.4|15709.4|15710.9|15706.9|2475
1623298700000|2021-06-10 04:18:20|15711.6|15707.6|15708.5|15704.5|15711.6|15707.6|15708.4|15704.4|2550
1623298710000|2021-06-10 04:18:30|15708.6|15704.6|15710.3|15706.3|15711.3|15707.3|15708.6|15704.6|3075
1623298720000|2021-06-10 04:18:40|15710.6|15706.6|15709.8|15705.8|15711.1|15707.1|15709.8|15705.8|750
1623298730000|2021-06-10 04:18:50|15708.4|15704.4|15707.9|15703.9|15708.5|15704.5|15707.7|15703.7|1500
1623298740000|2021-06-10 04:19:00|15708|15704|15707|15703|15708|15704|15706.8|15702.8|1125
1623298750000|2021-06-10 04:19:10|15706.1|15702.1|15706|15702|15706.1|15702.1|15705.1|15701.1|3450
1623298760000|2021-06-10 04:19:20|15705.2|15701.2|15704.2|15700.2|15705.2|15701.2|15704.2|15700.2|1275
1623298770000|2021-06-10 04:19:30|||||||||2475
1623298780000|2021-06-10 04:19:40|15706|15702|15708.1|15704.1|15708.1|15704.1|15706|15702|2325
1623298790000|2021-06-10 04:19:50|15708.7|15704.7|15705.6|15701.6|15708.7|15704.7|15705.2|15701.2|2025
1623298800000|2021-06-10 04:20:00|15705.3|15701.3|15705.4|15701.4|15705.6|15701.6|15705.1|15701.1|600
1623298810000|2021-06-10 04:20:10|15706.3|15702.3|15709.3|15705.3|15709.3|15705.3|15706.3|15702.3|975
1623298820000|2021-06-10 04:20:20|15709.1|15705.1|15709.9|15705.9|15709.9|15705.9|15708.9|15704.9|1350
1623298830000|2021-06-10 04:20:30|15711|15707|15709.9|15705.9|15711|15707|15709.9|15705.9|1650
1623298840000|2021-06-10 04:20:40|15710.3|15706.3|15710.3|15706.3|15710.4|15706.4|15710.2|15706.2|3000
1623298850000|2021-06-10 04:20:50|15710.8|15706.8|15710.5|15706.5|15710.8|15706.8|15710.5|15706.5|1275
1623298860000|2021-06-10 04:21:00|15710.8|15706.8|15711.1|15707.1|15711.1|15707.1|15710.7|15706.7|900
1623298870000|2021-06-10 04:21:10|15711|15707|15710.2|15706.2|15711|15707|15710.2|15706.2|975
1623298880000|2021-06-10 04:21:20|15710.3|15706.3|15708.5|15704.5|15710.3|15706.3|15708.3|15704.3|1125
1623298890000|2021-06-10 04:21:30|15708.6|15704.6|15707.7|15703.7|15708.6|15704.6|15705.9|15701.9|450
1623298900000|2021-06-10 04:21:40|15705.9|15701.9|15705.3|15701.3|15706.4|15702.4|15705.3|15701.3|1275
1623298910000|2021-06-10 04:21:50|15705.4|15701.4|15704.2|15700.2|15705.4|15701.4|15704.2|15700.2|1500
1623298920000|2021-06-10 04:22:00|15704.1|15700.1|15703|15699|15704.1|15700.1|15702.8|15698.8|4125
1623298930000|2021-06-10 04:22:10|15702.9|15698.9|15701.6|15697.6|15702.9|15698.9|15701.6|15697.6|18150
1623298940000|2021-06-10 04:22:20|15701.2|15697.2|15701.2|15697.2|15701.6|15697.6|15700.9|15696.9|3600
1623298950000|2021-06-10 04:22:30|15701.3|15697.3|15705.9|15701.9|15706.1|15702.1|15701.2|15697.2|4275
1623298960000|2021-06-10 04:22:40|15706.3|15702.3|15704.1|15700.1|15706.3|15702.3|15704.1|15700.1|2400
1623298970000|2021-06-10 04:22:50|15704|15700|15704.3|15700.3|15704.3|15700.3|15703.6|15699.6|225
1623298980000|2021-06-10 04:23:00|15704.7|15700.7|15706|15702|15706|15702|15704.7|15700.7|2850
1623298990000|2021-06-10 04:23:10|15705.6|15701.6|15706|15702|15706|15702|15704.7|15700.7|2025
1623299000000|2021-06-10 04:23:20|15705.4|15701.4|15704.2|15700.2|15705.4|15701.4|15704.1|15700.1|2250
1623299010000|2021-06-10 04:23:30|15705.4|15701.4|15706|15702|15706|15702|15704.4|15700.4|825
1623299020000|2021-06-10 04:23:40|15704.5|15700.5|15703.2|15699.2|15704.8|15700.8|15703.2|15699.2|1875
1623299030000|2021-06-10 04:23:50|15703|15699|15705.3|15701.3|15705.3|15701.3|15703|15699|900
1623299040000|2021-06-10 04:24:00|15705.2|15701.2|15704.1|15700.1|15705.7|15701.7|15703.7|15699.7|2250
1623299050000|2021-06-10 04:24:10|15703.4|15699.4|15704.1|15700.1|15704.1|15700.1|15703.3|15699.3|975
1623299060000|2021-06-10 04:24:20|15705.8|15701.8|15705.2|15701.2|15705.8|15701.8|15705.2|15701.2|975
1623299070000|2021-06-10 04:24:30|15705.3|15701.3|15707|15703|15707|15703|15705.3|15701.3|2550
1623299080000|2021-06-10 04:24:40|15707.1|15703.1|15709|15705|15709|15705|15707.1|15703.1|2700
1623299090000|2021-06-10 04:24:50|15709.8|15705.8|15707.4|15703.4|15709.8|15705.8|15707.4|15703.4|2025
1623299100000|2021-06-10 04:25:00|15707.8|15703.8|15707.9|15703.9|15708|15704|15707.8|15703.8|450
1623299110000|2021-06-10 04:25:10|15708.1|15704.1|15707.1|15703.1|15708.1|15704.1|15707.1|15703.1|525
1623299120000|2021-06-10 04:25:20|15707.8|15703.8|15707.9|15703.9|15708.1|15704.1|15707.7|15703.7|1875
1623299130000|2021-06-10 04:25:30|15708.8|15704.8|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|1500
1623299140000|2021-06-10 04:25:40|15708.5|15704.5|15709.1|15705.1|15709.1|15705.1|15708.4|15704.4|600
1623299150000|2021-06-10 04:25:50|15708.5|15704.5|15709.3|15705.3|15709.3|15705.3|15708.5|15704.5|3225
1623299160000|2021-06-10 04:26:00|15709.6|15705.6|15709.6|15705.6|15709.8|15705.8|15708.5|15704.5|1500
1623299170000|2021-06-10 04:26:10|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.5|15704.5|975
1623299180000|2021-06-10 04:26:20|15708|15704|15709.8|15705.8|15709.8|15705.8|15708|15704|975
1623299190000|2021-06-10 04:26:30|15709.9|15705.9|15708.2|15704.2|15709.9|15705.9|15708.2|15704.2|525
1623299200000|2021-06-10 04:26:40|15709.6|15705.6|15708.4|15704.4|15709.6|15705.6|15708.1|15704.1|825
1623299210000|2021-06-10 04:26:50|15708.6|15704.6|15709|15705|15709|15705|15707.8|15703.8|1350
1623299220000|2021-06-10 04:27:00|15709.6|15705.6|15708.5|15704.5|15709.6|15705.6|15708.5|15704.5|1650
1623299230000|2021-06-10 04:27:10|15708.1|15704.1|15707.6|15703.6|15708.1|15704.1|15707.6|15703.6|600
1623299240000|2021-06-10 04:27:20|15707.3|15703.3|15707.2|15703.2|15707.3|15703.3|15707.2|15703.2|1650
1623299250000|2021-06-10 04:27:30|15707.1|15703.1|15707|15703|15707.6|15703.6|15707|15703|825
1623299260000|2021-06-10 04:27:40|15706.8|15702.8|15708|15704|15708|15704|15706.7|15702.7|600
1623299270000|2021-06-10 04:27:50|15707.9|15703.9|15708.5|15704.5|15708.5|15704.5|15707.9|15703.9|825
1623299280000|2021-06-10 04:28:00|15708.8|15704.8|15709.8|15705.8|15710.3|15706.3|15708.8|15704.8|3750
1623299290000|2021-06-10 04:28:10|15710|15706|15709.1|15705.1|15710|15706|15708.5|15704.5|1200
1623299300000|2021-06-10 04:28:20|15708.9|15704.9|15708.7|15704.7|15708.9|15704.9|15708.7|15704.7|0
1623299310000|2021-06-10 04:28:30|15708.1|15704.1|15709.4|15705.4|15709.4|15705.4|15708|15704|900
1623299320000|2021-06-10 04:28:40|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1200
1623299330000|2021-06-10 04:28:50|15708.7|15704.7|15709.1|15705.1|15709.1|15705.1|15708.7|15704.7|225
1623299340000|2021-06-10 04:29:00|15709.3|15705.3|15710.1|15706.1|15710.1|15706.1|15709.1|15705.1|2700
1623299350000|2021-06-10 04:29:10|15710|15706|15709.1|15705.1|15710|15706|15708.7|15704.7|375
1623299360000|2021-06-10 04:29:20|15708.9|15704.9|15708.6|15704.6|15709.7|15705.7|15708.5|15704.5|375
1623299370000|2021-06-10 04:29:30|15709.1|15705.1|15708.3|15704.3|15709.4|15705.4|15707.9|15703.9|1725
1623299380000|2021-06-10 04:29:40|15708.9|15704.9|15710.1|15706.1|15710.4|15706.4|15708.9|15704.9|1350
1623299390000|2021-06-10 04:29:50|15710.8|15706.8|15711.1|15707.1|15711.1|15707.1|15710.8|15706.8|1350
1623299400000|2021-06-10 04:30:00|15710.9|15706.9|15711.3|15707.3|15711.4|15707.4|15710.9|15706.9|3525
1623299410000|2021-06-10 04:30:10|15711.8|15707.8|15713.2|15709.2|15713.2|15709.2|15711.7|15707.7|2475
1623299420000|2021-06-10 04:30:20|15713.9|15709.9|15713.1|15709.1|15714|15710|15713.1|15709.1|4800
1623299430000|2021-06-10 04:30:30|15713.6|15709.6|15713.2|15709.2|15714.5|15710.5|15713.2|15709.2|10050
1623299440000|2021-06-10 04:30:40|15712.7|15708.7|15712.9|15708.9|15713|15709|15712.7|15708.7|1425
1623299450000|2021-06-10 04:30:50|15714.1|15710.1|15713.9|15709.9|15714.1|15710.1|15713.5|15709.5|2325
1623299460000|2021-06-10 04:31:00|15713.6|15709.6|15711.4|15707.4|15714|15710|15711.4|15707.4|3525
1623299470000|2021-06-10 04:31:10|15712|15708|15710.7|15706.7|15713.4|15709.4|15710.6|15706.6|975
1623299480000|2021-06-10 04:31:20|15710.6|15706.6|15710.9|15706.9|15710.9|15706.9|15708.8|15704.8|1350
1623299490000|2021-06-10 04:31:30|15711.6|15707.6|15710|15706|15711.6|15707.6|15710|15706|2325
1623299500000|2021-06-10 04:31:40|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15709.8|15705.8|225
1623299510000|2021-06-10 04:31:50|15709.8|15705.8|15709.8|15705.8|15710|15706|15709.8|15705.8|375
1623299520000|2021-06-10 04:32:00|15710|15706|15707|15703|15710|15706|15706.8|15702.8|3075
1623299530000|2021-06-10 04:32:10|15705.3|15701.3|15703.6|15699.6|15705.3|15701.3|15703.6|15699.6|4875
1623299540000|2021-06-10 04:32:20|15703.9|15699.9|15703.3|15699.3|15703.9|15699.9|15703.3|15699.3|1725
1623299550000|2021-06-10 04:32:30|15704.3|15700.3|15704.8|15700.8|15705.9|15701.9|15703.5|15699.5|5475
1623299560000|2021-06-10 04:32:40|15704.9|15700.9|15703.4|15699.4|15704.9|15700.9|15703|15699|2925
1623299570000|2021-06-10 04:32:50|15703.5|15699.5|15703.5|15699.5|15703.6|15699.6|15703.5|15699.5|1575
1623299580000|2021-06-10 04:33:00|15703.2|15699.2|15701.3|15697.3|15703.2|15699.2|15701.3|15697.3|13425
1623299590000|2021-06-10 04:33:10|15701.1|15697.1|15700.7|15696.7|15701.1|15697.1|15700.7|15696.7|4425
1623299600000|2021-06-10 04:33:20|15701.3|15697.3|15703|15699|15704|15700|15701|15697|3300
1623299610000|2021-06-10 04:33:30|15704.5|15700.5|15702.7|15698.7|15704.5|15700.5|15702.7|15698.7|1875
1623299620000|2021-06-10 04:33:40|15703.6|15699.6|15704.2|15700.2|15704.2|15700.2|15702.4|15698.4|2475
1623299630000|2021-06-10 04:33:50|15703.6|15699.6|15703.3|15699.3|15704.9|15700.9|15703.3|15699.3|2175
1623299640000|2021-06-10 04:34:00|15703|15699|15701.2|15697.2|15703.2|15699.2|15701.2|15697.2|10425
1623299650000|2021-06-10 04:34:10|15701.4|15697.4|15700.1|15696.1|15701.5|15697.5|15700.1|15696.1|1125
1623299660000|2021-06-10 04:34:20|15700.2|15696.2|15700.9|15696.9|15702.1|15698.1|15700|15696|3375
1623299670000|2021-06-10 04:34:30|15701.7|15697.7|15701.6|15697.6|15701.8|15697.8|15701.5|15697.5|1050
1623299680000|2021-06-10 04:34:40|15702|15698|15702.2|15698.2|15702.6|15698.6|15701.6|15697.6|1275
1623299690000|2021-06-10 04:34:50|15702.8|15698.8|15702.7|15698.7|15702.8|15698.8|15702.7|15698.7|600
1623299700000|2021-06-10 04:35:00|15703.2|15699.2|15702.3|15698.3|15703.2|15699.2|15702.2|15698.2|375
1623299710000|2021-06-10 04:35:10|15702.2|15698.2|15702|15698|15702.4|15698.4|15702|15698|525
1623299720000|2021-06-10 04:35:20|15702.1|15698.1|15703.5|15699.5|15703.5|15699.5|15702|15698|1275
1623299730000|2021-06-10 04:35:30|15703.2|15699.2|15702.6|15698.6|15703.2|15699.2|15702.6|15698.6|300
1623299740000|2021-06-10 04:35:40|15702|15698|15701.7|15697.7|15702.4|15698.4|15701.6|15697.6|3300
1623299750000|2021-06-10 04:35:50|15701.8|15697.8|15700.2|15696.2|15701.8|15697.8|15700.2|15696.2|7650
1623299760000|2021-06-10 04:36:00|15700.3|15696.3|15700.3|15696.3|15700.5|15696.5|15700.3|15696.3|975
1623299770000|2021-06-10 04:36:10|15700.5|15696.5|15701.2|15697.2|15701.5|15697.5|15700.3|15696.3|2025
1623299780000|2021-06-10 04:36:20|15701|15697|15702|15698|15702.3|15698.3|15701|15697|1425
1623299790000|2021-06-10 04:36:30|15701.7|15697.7|15702|15698|15702.7|15698.7|15701.7|15697.7|1500
1623299800000|2021-06-10 04:36:40|15702.3|15698.3|15705.5|15701.5|15705.5|15701.5|15702.1|15698.1|3225
1623299810000|2021-06-10 04:36:50|15705.4|15701.4|15705.1|15701.1|15705.4|15701.4|15704.8|15700.8|675
1623299820000|2021-06-10 04:37:00|15705.4|15701.4|15706.2|15702.2|15706.2|15702.2|15705.3|15701.3|600
1623299830000|2021-06-10 04:37:10|15706.5|15702.5|15707.2|15703.2|15707.2|15703.2|15706.5|15702.5|1200
1623299840000|2021-06-10 04:37:20|15707.3|15703.3|15706.3|15702.3|15707.4|15703.4|15705.9|15701.9|525
1623299850000|2021-06-10 04:37:30|15705|15701|15705.1|15701.1|15705.1|15701.1|15705|15701|1050
1623299860000|2021-06-10 04:37:40|15706.1|15702.1|15705.9|15701.9|15706.5|15702.5|15705.9|15701.9|600
1623299870000|2021-06-10 04:37:50|15704.9|15700.9|15702.9|15698.9|15704.9|15700.9|15702.9|15698.9|975
1623299880000|2021-06-10 04:38:00|15703.1|15699.1|15702.4|15698.4|15704.1|15700.1|15702.4|15698.4|5175
1623299890000|2021-06-10 04:38:10|15702.2|15698.2|15704.6|15700.6|15704.6|15700.6|15702|15698|975
1623299900000|2021-06-10 04:38:20|15702.5|15698.5|15703.4|15699.4|15703.9|15699.9|15702.4|15698.4|750
1623299910000|2021-06-10 04:38:30|15703.1|15699.1|15706.8|15702.8|15706.8|15702.8|15703.1|15699.1|900
1623299920000|2021-06-10 04:38:40|15704.9|15700.9|15704.5|15700.5|15706|15702|15703.4|15699.4|2925
1623299930000|2021-06-10 04:38:50|15704.6|15700.6|15703.8|15699.8|15704.6|15700.6|15702.8|15698.8|375
1623299940000|2021-06-10 04:39:00|15703.9|15699.9|15703.9|15699.9|15704.5|15700.5|15703.9|15699.9|825
1623299950000|2021-06-10 04:39:10|15703.8|15699.8|15703.6|15699.6|15704.2|15700.2|15703.4|15699.4|1575
1623299960000|2021-06-10 04:39:20|15703.9|15699.9|15703.5|15699.5|15703.9|15699.9|15703.5|15699.5|375
1623299970000|2021-06-10 04:39:30|15703.4|15699.4|15704|15700|15704|15700|15703.4|15699.4|525
1623299980000|2021-06-10 04:39:40|15703.9|15699.9|15703.4|15699.4|15703.9|15699.9|15703.4|15699.4|675
1623299990000|2021-06-10 04:39:50|15703.2|15699.2|15703.2|15699.2|15703.3|15699.3|15702.7|15698.7|2775
1623300000000|2021-06-10 04:40:00|15703.3|15699.3|15703.4|15699.4|15703.9|15699.9|15703.3|15699.3|1275
1623300010000|2021-06-10 04:40:10|15703.3|15699.3|15703.1|15699.1|15703.5|15699.5|15703|15699|825
1623300020000|2021-06-10 04:40:20|15703.5|15699.5|15704|15700|15705|15701|15703.5|15699.5|1275
1623300030000|2021-06-10 04:40:30|15704.1|15700.1|15702.6|15698.6|15704.1|15700.1|15702.4|15698.4|3450
1623300040000|2021-06-10 04:40:40|15702.4|15698.4|15702.1|15698.1|15703|15699|15702|15698|1275
1623300050000|2021-06-10 04:40:50|15703.6|15699.6|15701|15697|15703.6|15699.6|15701|15697|6825
1623300060000|2021-06-10 04:41:00|15700.6|15696.6|15703.3|15699.3|15703.3|15699.3|15700.6|15696.6|5700
1623300070000|2021-06-10 04:41:10|15703.5|15699.5|15702.6|15698.6|15703.7|15699.7|15702.6|15698.6|675
1623300080000|2021-06-10 04:41:20|15702.8|15698.8|15703.3|15699.3|15703.4|15699.4|15702.8|15698.8|1275
1623300090000|2021-06-10 04:41:30|15703.8|15699.8|15702.8|15698.8|15703.8|15699.8|15702.8|15698.8|2175
1623300100000|2021-06-10 04:41:40|15702.9|15698.9|15700.7|15696.7|15702.9|15698.9|15700.7|15696.7|1350
1623300110000|2021-06-10 04:41:50|15700.6|15696.6|15703.6|15699.6|15703.6|15699.6|15700.5|15696.5|3900
1623300120000|2021-06-10 04:42:00|15703.5|15699.5|15702.7|15698.7|15703.5|15699.5|15702.7|15698.7|1350
1623300130000|2021-06-10 04:42:10|15703.3|15699.3|15702.3|15698.3|15703.3|15699.3|15702.3|15698.3|2175
1623300140000|2021-06-10 04:42:20|15702.1|15698.1|15702.3|15698.3|15702.3|15698.3|15702.1|15698.1|1500
1623300150000|2021-06-10 04:42:30|15702.2|15698.2|15702.1|15698.1|15702.2|15698.2|15702.1|15698.1|1125
1623300160000|2021-06-10 04:42:40|15701.8|15697.8|15701.4|15697.4|15701.8|15697.8|15700.7|15696.7|1125
1623300170000|2021-06-10 04:42:50|15701.3|15697.3|15702|15698|15702|15698|15701.3|15697.3|825
1623300180000|2021-06-10 04:43:00|15701.8|15697.8|15702.3|15698.3|15702.3|15698.3|15701.5|15697.5|975
1623300190000|2021-06-10 04:43:10|15702|15698|15702.7|15698.7|15702.7|15698.7|15701.9|15697.9|1125
1623300200000|2021-06-10 04:43:20|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|975
1623300210000|2021-06-10 04:43:30|15702.8|15698.8|15703.2|15699.2|15703.3|15699.3|15702.7|15698.7|1650
1623300220000|2021-06-10 04:43:40|15703|15699|15703.3|15699.3|15703.3|15699.3|15702.9|15698.9|1350
1623300230000|2021-06-10 04:43:50|15703.2|15699.2|15703.4|15699.4|15703.4|15699.4|15703.1|15699.1|300
1623300240000|2021-06-10 04:44:00|15703.3|15699.3|15703.6|15699.6|15703.6|15699.6|15703.3|15699.3|300
1623300250000|2021-06-10 04:44:10|15703.7|15699.7|15705.9|15701.9|15705.9|15701.9|15703.7|15699.7|1200
1623300260000|2021-06-10 04:44:20|15706|15702|15706.8|15702.8|15706.8|15702.8|15706|15702|975
1623300270000|2021-06-10 04:44:30|15707|15703|15705.6|15701.6|15707|15703|15705.4|15701.4|2550
1623300280000|2021-06-10 04:44:40|15705.8|15701.8|15705.4|15701.4|15706.1|15702.1|15705|15701|1200
1623300290000|2021-06-10 04:44:50|15705.2|15701.2|15705.4|15701.4|15705.6|15701.6|15704.1|15700.1|600
1623300300000|2021-06-10 04:45:00|15705|15701|15706.3|15702.3|15706.3|15702.3|15705|15701|1875
1623300310000|2021-06-10 04:45:10|15707.3|15703.3|15707.1|15703.1|15707.8|15703.8|15707.1|15703.1|975
1623300320000|2021-06-10 04:45:20|15707.7|15703.7|15708.5|15704.5|15708.5|15704.5|15707.7|15703.7|1725
1623300330000|2021-06-10 04:45:30|15709.5|15705.5|15710.4|15706.4|15711.4|15707.4|15709.5|15705.5|4050
1623300340000|2021-06-10 04:45:40|15710.2|15706.2|15710|15706|15710.3|15706.3|15709.6|15705.6|2175
1623300350000|2021-06-10 04:45:50|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.6|15705.6|9675
1623300360000|2021-06-10 04:46:00|15710|15706|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|1200
1623300370000|2021-06-10 04:46:10|15709.7|15705.7|15709.8|15705.8|15709.8|15705.8|15709.7|15705.7|1950
1623300380000|2021-06-10 04:46:20|15709.6|15705.6|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|1125
1623300390000|2021-06-10 04:46:30|15709.7|15705.7|15709.7|15705.7|15710.1|15706.1|15709.7|15705.7|7650
1623300400000|2021-06-10 04:46:40|15709.6|15705.6|15710.3|15706.3|15711.1|15707.1|15709.6|15705.6|1875
1623300410000|2021-06-10 04:46:50|15711|15707|15712|15708|15712|15708|15711|15707|900
1623300420000|2021-06-10 04:47:00|15711.8|15707.8|15711.4|15707.4|15712|15708|15711.4|15707.4|975
1623300430000|2021-06-10 04:47:10|15711.3|15707.3|15711|15707|15711.9|15707.9|15711|15707|1650
1623300440000|2021-06-10 04:47:20|15711.3|15707.3|15710.6|15706.6|15711.3|15707.3|15710.6|15706.6|825
1623300450000|2021-06-10 04:47:30|15710.8|15706.8|15710.7|15706.7|15711.1|15707.1|15710.7|15706.7|450
1623300460000|2021-06-10 04:47:40|15710.4|15706.4|15709.8|15705.8|15711.1|15707.1|15709.8|15705.8|1650
1623300470000|2021-06-10 04:47:50|15710.3|15706.3|15709.7|15705.7|15710.4|15706.4|15709.6|15705.6|1950
1623300480000|2021-06-10 04:48:00|15709.9|15705.9|15710|15706|15710.7|15706.7|15709.6|15705.6|3375
1623300490000|2021-06-10 04:48:10|15710.3|15706.3|15710|15706|15710.3|15706.3|15709.8|15705.8|1350
1623300500000|2021-06-10 04:48:20|15709.9|15705.9|15710|15706|15710|15706|15709.8|15705.8|525
1623300510000|2021-06-10 04:48:30|15709.8|15705.8|15710|15706|15710|15706|15709.8|15705.8|675
1623300520000|2021-06-10 04:48:40|15709.7|15705.7|15709.5|15705.5|15709.7|15705.7|15709|15705|975
1623300530000|2021-06-10 04:48:50|15709.4|15705.4|15710.5|15706.5|15710.5|15706.5|15709.3|15705.3|1275
1623300540000|2021-06-10 04:49:00|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.6|15706.6|375
1623300550000|2021-06-10 04:49:10|15711.4|15707.4|15711.5|15707.5|15711.5|15707.5|15710.9|15706.9|300
1623300560000|2021-06-10 04:49:20|15711.7|15707.7|15710.5|15706.5|15711.7|15707.7|15710.5|15706.5|2700
1623300570000|2021-06-10 04:49:30|15710.2|15706.2|15709.7|15705.7|15710.2|15706.2|15709.7|15705.7|150
1623300580000|2021-06-10 04:49:40|15709.2|15705.2|15709.7|15705.7|15709.7|15705.7|15709.1|15705.1|1425
1623300590000|2021-06-10 04:49:50|15709.6|15705.6|15709.1|15705.1|15709.6|15705.6|15709.1|15705.1|525
1623300600000|2021-06-10 04:50:00|15709.2|15705.2|15709.4|15705.4|15709.7|15705.7|15709.2|15705.2|3000
1623300610000|2021-06-10 04:50:10|15709.5|15705.5|15708.8|15704.8|15709.5|15705.5|15708.8|15704.8|75
1623300620000|2021-06-10 04:50:20|15709.7|15705.7|15709.1|15705.1|15709.9|15705.9|15709.1|15705.1|450
1623300630000|2021-06-10 04:50:30|15708|15704|15708.8|15704.8|15708.9|15704.9|15708|15704|750
1623300640000|2021-06-10 04:50:40|15708.6|15704.6|15708.7|15704.7|15708.7|15704.7|15707.1|15703.1|8700
1623300650000|2021-06-10 04:50:50|15709|15705|15709.8|15705.8|15710.2|15706.2|15709|15705|1125
1623300660000|2021-06-10 04:51:00|15709.4|15705.4|15711.5|15707.5|15712.2|15708.2|15709.4|15705.4|1725
1623300670000|2021-06-10 04:51:10|15712|15708|15712.5|15708.5|15712.5|15708.5|15711.4|15707.4|600
1623300680000|2021-06-10 04:51:20|15712.6|15708.6|15713.5|15709.5|15713.5|15709.5|15712.6|15708.6|750
1623300690000|2021-06-10 04:51:30|15713.3|15709.3|15713.2|15709.2|15713.3|15709.3|15713|15709|975
1623300700000|2021-06-10 04:51:40|15713.5|15709.5|15713.4|15709.4|15713.5|15709.5|15713.3|15709.3|975
1623300710000|2021-06-10 04:51:50|15713.3|15709.3|15713.4|15709.4|15713.4|15709.4|15713.3|15709.3|300
1623300720000|2021-06-10 04:52:00|15713.5|15709.5|15715.2|15711.2|15715.2|15711.2|15713.5|15709.5|16425
1623300730000|2021-06-10 04:52:10|15715.1|15711.1|15715.9|15711.9|15715.9|15711.9|15714.9|15710.9|1875
1623300740000|2021-06-10 04:52:20|15715.1|15711.1|15713.2|15709.2|15715.4|15711.4|15713.2|15709.2|2775
1623300750000|2021-06-10 04:52:30|15713|15709|15712.4|15708.4|15713|15709|15710.8|15706.8|525
1623300760000|2021-06-10 04:52:40|15712.6|15708.6|15712.8|15708.8|15712.8|15708.8|15712.3|15708.3|750
1623300770000|2021-06-10 04:52:50|15713|15709|15713.4|15709.4|15713.4|15709.4|15712.8|15708.8|1425
1623300780000|2021-06-10 04:53:00|15713.9|15709.9|15714.2|15710.2|15714.2|15710.2|15713.9|15709.9|525
1623300790000|2021-06-10 04:53:10|15714.3|15710.3|15713.5|15709.5|15714.4|15710.4|15713.3|15709.3|1200
1623300800000|2021-06-10 04:53:20|15713.3|15709.3|15713.9|15709.9|15714|15710|15712.6|15708.6|1725
1623300810000|2021-06-10 04:53:30|15713.6|15709.6|15716.6|15712.6|15716.6|15712.6|15713.6|15709.6|2550
1623300820000|2021-06-10 04:53:40|15716.9|15712.9|15721|15717|15721|15717|15716.7|15712.7|85500
1623300830000|2021-06-10 04:53:50|15722.6|15718.6|15722.4|15718.4|15723.5|15719.5|15722.2|15718.2|7350
1623300840000|2021-06-10 04:54:00|15722.7|15718.7|15723|15719|15723.4|15719.4|15722.7|15718.7|1350
1623300850000|2021-06-10 04:54:10|15723.7|15719.7|15723.3|15719.3|15724.9|15720.9|15723.3|15719.3|15750
1623300860000|2021-06-10 04:54:20|15725|15721|15723.7|15719.7|15725|15721|15723|15719|3825
1623300870000|2021-06-10 04:54:30|15723.4|15719.4|15724.3|15720.3|15724.3|15720.3|15723.3|15719.3|3900
1623300880000|2021-06-10 04:54:40|15724.4|15720.4|15725.3|15721.3|15725.3|15721.3|15724.4|15720.4|8175
1623300890000|2021-06-10 04:54:50|15726|15722|15726.2|15722.2|15726.3|15722.3|15726|15722|4950
1623300900000|2021-06-10 04:55:00|15726.6|15722.6|15727.2|15723.2|15727.8|15723.8|15726.6|15722.6|14700
1623300910000|2021-06-10 04:55:10|15727.5|15723.5|15726.5|15722.5|15727.5|15723.5|15726.5|15722.5|3525
1623300920000|2021-06-10 04:55:20|15726.2|15722.2|15726.8|15722.8|15727.3|15723.3|15726.2|15722.2|2250
1623300930000|2021-06-10 04:55:30|15726.7|15722.7|15725.2|15721.2|15726.7|15722.7|15724.9|15720.9|2400
1623300940000|2021-06-10 04:55:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15724.6|15720.6|4575
1623300950000|2021-06-10 04:55:50|15725|15721|15723.2|15719.2|15725|15721|15723.1|15719.1|6600
1623300960000|2021-06-10 04:56:00|15723|15719|15724.1|15720.1|15724.3|15720.3|15723|15719|2625
1623300970000|2021-06-10 04:56:10|15724.2|15720.2|15725|15721|15725.1|15721.1|15723.8|15719.8|1725
1623300980000|2021-06-10 04:56:20|15725.7|15721.7|15726.8|15722.8|15727.9|15723.9|15725.7|15721.7|5775
1623300990000|2021-06-10 04:56:30|15727|15723|15729.1|15725.1|15729.1|15725.1|15727|15723|2100
1623301000000|2021-06-10 04:56:40|15729.2|15725.2|15727.8|15723.8|15729.2|15725.2|15727.8|15723.8|6975
1623301010000|2021-06-10 04:56:50|15727.7|15723.7|15727.1|15723.1|15727.7|15723.7|15726.7|15722.7|6525
1623301020000|2021-06-10 04:57:00|15727|15723|15725.7|15721.7|15727|15723|15725.6|15721.6|1425
1623301030000|2021-06-10 04:57:10|15725.3|15721.3|15725.4|15721.4|15725.4|15721.4|15724.6|15720.6|3075
1623301040000|2021-06-10 04:57:20|15725.2|15721.2|15725.4|15721.4|15725.4|15721.4|15725.2|15721.2|2775
1623301050000|2021-06-10 04:57:30|15725.5|15721.5|15726.2|15722.2|15726.2|15722.2|15725.5|15721.5|6750
1623301060000|2021-06-10 04:57:40|15726.1|15722.1|15725.8|15721.8|15726.7|15722.7|15725.8|15721.8|2850
1623301070000|2021-06-10 04:57:50|15726.1|15722.1|15726.3|15722.3|15726.3|15722.3|15725.9|15721.9|1575
1623301080000|2021-06-10 04:58:00|15727|15723|15726.7|15722.7|15727|15723|15726.7|15722.7|1575
1623301090000|2021-06-10 04:58:10|15725.7|15721.7|15725.5|15721.5|15726|15722|15725.3|15721.3|2625
1623301100000|2021-06-10 04:58:20|15725|15721|15725.1|15721.1|15725.1|15721.1|15725|15721|3300
1623301110000|2021-06-10 04:58:30|15724.9|15720.9|15725.3|15721.3|15725.3|15721.3|15724.9|15720.9|225
1623301120000|2021-06-10 04:58:40|15725.6|15721.6|15725.6|15721.6|15726|15722|15725.1|15721.1|3450
1623301130000|2021-06-10 04:58:50|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15725.8|15721.8|1125
1623301140000|2021-06-10 04:59:00|15725.9|15721.9|15726.8|15722.8|15727|15723|15725.7|15721.7|3225
1623301150000|2021-06-10 04:59:10|15726.4|15722.4|15726.1|15722.1|15726.4|15722.4|15726.1|15722.1|900
1623301160000|2021-06-10 04:59:20|15726.4|15722.4|15725.6|15721.6|15726.5|15722.5|15725.6|15721.6|2025
1623301170000|2021-06-10 04:59:30|15725.8|15721.8|15724.9|15720.9|15725.8|15721.8|15724.9|15720.9|3900
1623301180000|2021-06-10 04:59:40|15725.1|15721.1|15725.8|15721.8|15725.8|15721.8|15725.1|15721.1|2625
1623301190000|2021-06-10 04:59:50|15725.2|15721.2|15725.1|15721.1|15725.2|15721.2|15725|15721|1125
1623301200000|2021-06-10 05:00:00|15725.3|15721.3|15726.4|15722.4|15726.7|15722.7|15725.3|15721.3|6750
1623301210000|2021-06-10 05:00:10|15726.5|15722.5|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|4425
1623301220000|2021-06-10 05:00:20|15725.3|15721.3|15724.2|15720.2|15725.3|15721.3|15723.6|15719.6|3900
1623301230000|2021-06-10 05:00:30|15724.1|15720.1|15724|15720|15724.9|15720.9|15724|15720|1200
1623301240000|2021-06-10 05:00:40|15724.3|15720.3|15721.3|15717.3|15724.3|15720.3|15721.3|15717.3|5250
1623301250000|2021-06-10 05:00:50|15720.6|15716.6|15721.9|15717.9|15722.4|15718.4|15720.6|15716.6|2100
1623301260000|2021-06-10 05:01:00|15722|15718|15722.5|15718.5|15722.7|15718.7|15720.1|15716.1|4650
1623301270000|2021-06-10 05:01:10|15722.8|15718.8|15723.9|15719.9|15723.9|15719.9|15722.6|15718.6|750
1623301280000|2021-06-10 05:01:20|15724.5|15720.5|15724.2|15720.2|15725.2|15721.2|15724.2|15720.2|3975
1623301290000|2021-06-10 05:01:30|15724.4|15720.4|15725|15721|15725.1|15721.1|15724.4|15720.4|1875
1623301300000|2021-06-10 05:01:40|15725.4|15721.4|15725|15721|15725.6|15721.6|15725|15721|1050
1623301310000|2021-06-10 05:01:50|15724.4|15720.4|15722.3|15718.3|15724.4|15720.4|15722.3|15718.3|1200
1623301320000|2021-06-10 05:02:00|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|2250
1623301330000|2021-06-10 05:02:10|15722|15718|15722|15718|15722.1|15718.1|15721.7|15717.7|2475
1623301340000|2021-06-10 05:02:20|15721.7|15717.7|15722.8|15718.8|15723.1|15719.1|15721.4|15717.4|825
1623301350000|2021-06-10 05:02:30|15722.3|15718.3|15721|15717|15722.3|15718.3|15721|15717|3900
1623301360000|2021-06-10 05:02:40|15721.4|15717.4|15721.1|15717.1|15721.4|15717.4|15721|15717|3225
1623301370000|2021-06-10 05:02:50|15721|15717|15722.2|15718.2|15722.2|15718.2|15720.9|15716.9|2625
1623301380000|2021-06-10 05:03:00|15722|15718|15721.5|15717.5|15722.4|15718.4|15721.4|15717.4|5100
1623301390000|2021-06-10 05:03:10|15721.4|15717.4|15722|15718|15722|15718|15721.2|15717.2|900
1623301400000|2021-06-10 05:03:20|15722.2|15718.2|15723.9|15719.9|15723.9|15719.9|15722.2|15718.2|2625
1623301410000|2021-06-10 05:03:30|15724.1|15720.1|15721.9|15717.9|15724.1|15720.1|15721.9|15717.9|4575
1623301420000|2021-06-10 05:03:40|15721.8|15717.8|15724.2|15720.2|15724.2|15720.2|15721.8|15717.8|2325
1623301430000|2021-06-10 05:03:50|15724.1|15720.1|15724.7|15720.7|15724.7|15720.7|15723.7|15719.7|2250
1623301440000|2021-06-10 05:04:00|15725|15721|15724.3|15720.3|15725|15721|15724.1|15720.1|2400
1623301450000|2021-06-10 05:04:10|15723.9|15719.9|15725.1|15721.1|15725.1|15721.1|15723.9|15719.9|2475
1623301460000|2021-06-10 05:04:20|15725.2|15721.2|15724.9|15720.9|15725.6|15721.6|15724.9|15720.9|825
1623301470000|2021-06-10 05:04:30|15725.2|15721.2|15724.3|15720.3|15725.2|15721.2|15724|15720|1125
1623301480000|2021-06-10 05:04:40|15724.1|15720.1|15724.9|15720.9|15725|15721|15724.1|15720.1|2550
1623301490000|2021-06-10 05:04:50|15724.7|15720.7|15724.3|15720.3|15724.7|15720.7|15724.1|15720.1|975
1623301500000|2021-06-10 05:05:00|15723.8|15719.8|15723|15719|15723.8|15719.8|15723|15719|825
1623301510000|2021-06-10 05:05:10|15722.9|15718.9|15722|15718|15722.9|15718.9|15722|15718|975
1623301520000|2021-06-10 05:05:20|15721.9|15717.9|15721.1|15717.1|15721.9|15717.9|15721.1|15717.1|1125
1623301530000|2021-06-10 05:05:30|15721|15717|15720.8|15716.8|15721.1|15717.1|15720.8|15716.8|975
1623301540000|2021-06-10 05:05:40|15720.9|15716.9|15721.2|15717.2|15721.3|15717.3|15720.9|15716.9|825
1623301550000|2021-06-10 05:05:50|15720.9|15716.9|15721.7|15717.7|15721.7|15717.7|15720.4|15716.4|2175
1623301560000|2021-06-10 05:06:00|15722.8|15718.8|15721|15717|15722.8|15718.8|15721|15717|300
1623301570000|2021-06-10 05:06:10|15719.8|15715.8|15720|15716|15720.3|15716.3|15719.8|15715.8|3525
1623301580000|2021-06-10 05:06:20|15719.2|15715.2|15720.2|15716.2|15720.2|15716.2|15719.2|15715.2|1650
1623301590000|2021-06-10 05:06:30|15720.5|15716.5|15720|15716|15720.5|15716.5|15720|15716|450
1623301600000|2021-06-10 05:06:40|15720.1|15716.1|15719|15715|15720.1|15716.1|15719|15715|1425
1623301610000|2021-06-10 05:06:50|15718.9|15714.9|15719|15715|15719|15715|15718.8|15714.8|1200
1623301620000|2021-06-10 05:07:00|15718.9|15714.9|15719.4|15715.4|15719.4|15715.4|15718.2|15714.2|1950
1623301630000|2021-06-10 05:07:10|15720.4|15716.4|15721.1|15717.1|15721.1|15717.1|15720.4|15716.4|2850
1623301640000|2021-06-10 05:07:20|15720.9|15716.9|15719.9|15715.9|15721|15717|15719.9|15715.9|450
1623301650000|2021-06-10 05:07:30|15720.4|15716.4|15719.9|15715.9|15720.8|15716.8|15719.9|15715.9|675
1623301660000|2021-06-10 05:07:40|15720.2|15716.2|15719.1|15715.1|15720.4|15716.4|15719|15715|1725
1623301670000|2021-06-10 05:07:50|15719.9|15715.9|15718.8|15714.8|15720.1|15716.1|15717.8|15713.8|1350
1623301680000|2021-06-10 05:08:00|15718.9|15714.9|15719.1|15715.1|15719.1|15715.1|15718.7|15714.7|450
1623301690000|2021-06-10 05:08:10|15719.2|15715.2|15719.1|15715.1|15719.2|15715.2|15719.1|15715.1|450
1623301700000|2021-06-10 05:08:20|15719.2|15715.2|15718.5|15714.5|15719.2|15715.2|15718.5|15714.5|1725
1623301710000|2021-06-10 05:08:30|15718.3|15714.3|15719.6|15715.6|15719.6|15715.6|15718.3|15714.3|1050
1623301720000|2021-06-10 05:08:40|15719|15715|15720.1|15716.1|15720.1|15716.1|15719|15715|600
1623301730000|2021-06-10 05:08:50|15720.2|15716.2|15719.2|15715.2|15720.2|15716.2|15719.2|15715.2|975
1623301740000|2021-06-10 05:09:00|15719.3|15715.3|15720.5|15716.5|15720.5|15716.5|15719.3|15715.3|2550
1623301750000|2021-06-10 05:09:10|15720.4|15716.4|15720.6|15716.6|15721.3|15717.3|15720.4|15716.4|1125
1623301760000|2021-06-10 05:09:20|15720.8|15716.8|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|600
1623301770000|2021-06-10 05:09:30|15721.1|15717.1|15722.7|15718.7|15722.7|15718.7|15720.9|15716.9|1050
1623301780000|2021-06-10 05:09:40|15723.1|15719.1|15724.1|15720.1|15724.1|15720.1|15722.7|15718.7|5250
1623301790000|2021-06-10 05:09:50|15724|15720|15724.3|15720.3|15724.3|15720.3|15723.8|15719.8|4950
1623301800000|2021-06-10 05:10:00|15724.1|15720.1|15722.7|15718.7|15724.1|15720.1|15722.7|15718.7|7500
1623301810000|2021-06-10 05:10:10|15722.6|15718.6|15722.6|15718.6|15722.8|15718.8|15722.5|15718.5|1500
1623301820000|2021-06-10 05:10:20|15722.5|15718.5|15722.5|15718.5|15722.6|15718.6|15722.4|15718.4|2325
1623301830000|2021-06-10 05:10:30|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|1350
1623301840000|2021-06-10 05:10:40|15723.7|15719.7|15724.4|15720.4|15724.4|15720.4|15723.6|15719.6|1425
1623301850000|2021-06-10 05:10:50|15724.6|15720.6|15726|15722|15726|15722|15724.6|15720.6|1650
1623301860000|2021-06-10 05:11:00|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.9|15721.9|675
1623301870000|2021-06-10 05:11:10|15726.2|15722.2|15726|15722|15726.8|15722.8|15726|15722|675
1623301880000|2021-06-10 05:11:20|15726.5|15722.5|15725.9|15721.9|15726.7|15722.7|15725.9|15721.9|675
1623301890000|2021-06-10 05:11:30|15726.1|15722.1|15726.1|15722.1|15727|15723|15726.1|15722.1|1050
1623301900000|2021-06-10 05:11:40|15726|15722|15725.1|15721.1|15726|15722|15725.1|15721.1|1425
1623301910000|2021-06-10 05:11:50|15725.6|15721.6|15725.1|15721.1|15725.8|15721.8|15725.1|15721.1|1350
1623301920000|2021-06-10 05:12:00|15725|15721|15725.1|15721.1|15725.2|15721.2|15725|15721|825
1623301930000|2021-06-10 05:12:10|15724.7|15720.7|15725.4|15721.4|15725.4|15721.4|15724.7|15720.7|750
1623301940000|2021-06-10 05:12:20|15724.6|15720.6|15725|15721|15725|15721|15724.6|15720.6|525
1623301960000|2021-06-10 05:12:40|15725.1|15721.1|15725.9|15721.9|15725.9|15721.9|15725.1|15721.1|675
1623301980000|2021-06-10 05:13:00|15725.8|15721.8|15725.7|15721.7|15725.9|15721.9|15725.7|15721.7|375
1623301990000|2021-06-10 05:13:10|15725.8|15721.8|15725.3|15721.3|15725.8|15721.8|15724.7|15720.7|225
1623302000000|2021-06-10 05:13:20|15725.2|15721.2|15725|15721|15725.3|15721.3|15725|15721|225
1623302010000|2021-06-10 05:13:30|15725.1|15721.1|15726.1|15722.1|15726.1|15722.1|15725.1|15721.1|525
1623302020000|2021-06-10 05:13:40|15726.6|15722.6|15726.3|15722.3|15726.8|15722.8|15726|15722|1650
1623302030000|2021-06-10 05:13:50|15727.1|15723.1|15727.3|15723.3|15727.3|15723.3|15726.9|15722.9|1500
1623302040000|2021-06-10 05:14:00|15727.2|15723.2|15727.5|15723.5|15727.5|15723.5|15727.2|15723.2|1200
1623302050000|2021-06-10 05:14:10|15728.2|15724.2|15728|15724|15728.2|15724.2|15727.9|15723.9|1050
1623302060000|2021-06-10 05:14:20|15728.4|15724.4|15731.3|15727.3|15731.4|15727.4|15728.4|15724.4|23325
1623302070000|2021-06-10 05:14:30|15730.7|15726.7|15732.4|15728.4|15732.8|15728.8|15730.7|15726.7|5775
1623302080000|2021-06-10 05:14:40|15732.5|15728.5|15730.2|15726.2|15732.7|15728.7|15730.2|15726.2|6900
1623302090000|2021-06-10 05:14:50|15730|15726|15730.2|15726.2|15730.2|15726.2|15729.8|15725.8|825
1623302100000|2021-06-10 05:15:00|15730|15726|15729.8|15725.8|15731.4|15727.4|15729.8|15725.8|8175
1623302110000|2021-06-10 05:15:10|15729.7|15725.7|15730.4|15726.4|15730.4|15726.4|15729.7|15725.7|1425
1623302120000|2021-06-10 05:15:20|15730.5|15726.5|15730.1|15726.1|15731.3|15727.3|15730|15726|2325
1623302130000|2021-06-10 05:15:30|15730.3|15726.3|15729.2|15725.2|15730.6|15726.6|15729.2|15725.2|1425
1623302140000|2021-06-10 05:15:40|15730.4|15726.4|15729.3|15725.3|15731.6|15727.6|15728.9|15724.9|8325
1623302150000|2021-06-10 05:15:50|15730.7|15726.7|15731.7|15727.7|15731.7|15727.7|15730.7|15726.7|900
1623302160000|2021-06-10 05:16:00|15730.9|15726.9|15730.9|15726.9|15731|15727|15730.8|15726.8|1800
1623302170000|2021-06-10 05:16:10|15730.5|15726.5|15728|15724|15730.5|15726.5|15725.6|15721.6|15450
1623302180000|2021-06-10 05:16:20|15728.8|15724.8|15728.5|15724.5|15728.8|15724.8|15728.5|15724.5|900
1623302190000|2021-06-10 05:16:30|15729.5|15725.5|15728.5|15724.5|15729.5|15725.5|15728.3|15724.3|1950
1623302200000|2021-06-10 05:16:40|15728.1|15724.1|15728.5|15724.5|15728.6|15724.6|15728.1|15724.1|975
1623302210000|2021-06-10 05:16:50|15728.4|15724.4|15728|15724|15728.5|15724.5|15728|15724|450
1623302220000|2021-06-10 05:17:00|15728.2|15724.2|15728|15724|15728.2|15724.2|15726.5|15722.5|2175
1623302230000|2021-06-10 05:17:10|15726.9|15722.9|15727.4|15723.4|15727.9|15723.9|15726.9|15722.9|675
1623302240000|2021-06-10 05:17:20|15728|15724|15727.8|15723.8|15728|15724|15727.6|15723.6|150
1623302250000|2021-06-10 05:17:30|15727|15723|15726.5|15722.5|15727.2|15723.2|15726.3|15722.3|1200
1623302260000|2021-06-10 05:17:40|15725.6|15721.6|15725.7|15721.7|15726.4|15722.4|15725.6|15721.6|525
1623302270000|2021-06-10 05:17:50|15725.6|15721.6|15726.3|15722.3|15726.3|15722.3|15725.6|15721.6|825
1623302280000|2021-06-10 05:18:00|15725.9|15721.9|15725.8|15721.8|15726.2|15722.2|15725.8|15721.8|3450
1623302290000|2021-06-10 05:18:10|15725.7|15721.7|15725.5|15721.5|15725.7|15721.7|15725.5|15721.5|0
1623302300000|2021-06-10 05:18:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.5|15721.5|525
1623302310000|2021-06-10 05:18:30|15725.7|15721.7|15725.9|15721.9|15725.9|15721.9|15725.4|15721.4|525
1623302320000|2021-06-10 05:18:40|15725.5|15721.5|15725.3|15721.3|15725.5|15721.5|15725.3|15721.3|825
1623302330000|2021-06-10 05:18:50|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|5550
1623302340000|2021-06-10 05:19:00|15726.3|15722.3|15725.8|15721.8|15726.3|15722.3|15725.8|15721.8|825
1623302350000|2021-06-10 05:19:10|15725|15721|15725|15721|15725.8|15721.8|15725|15721|375
1623302360000|2021-06-10 05:19:20|15725.6|15721.6|15726.2|15722.2|15726.5|15722.5|15725.3|15721.3|1575
1623302370000|2021-06-10 05:19:30|15725.4|15721.4|15726.8|15722.8|15726.8|15722.8|15725.1|15721.1|1650
1623302380000|2021-06-10 05:19:40|15726.7|15722.7|15728|15724|15728|15724|15726.5|15722.5|750
1623302390000|2021-06-10 05:19:50|15727.9|15723.9|15727.3|15723.3|15728|15724|15726.9|15722.9|900
1623302400000|2021-06-10 05:20:00|15727.6|15723.6|15726.7|15722.7|15727.6|15723.6|15726.7|15722.7|450
1623302410000|2021-06-10 05:20:10|15726.9|15722.9|15726.3|15722.3|15726.9|15722.9|15726.3|15722.3|450
1623302420000|2021-06-10 05:20:20|15726.2|15722.2|15725.7|15721.7|15726.2|15722.2|15724.7|15720.7|2100
1623302430000|2021-06-10 05:20:30|15725.6|15721.6|15726|15722|15726|15722|15725.6|15721.6|75
1623302440000|2021-06-10 05:20:40|15726.1|15722.1|15725.9|15721.9|15726.1|15722.1|15725.9|15721.9|750
1623302450000|2021-06-10 05:20:50|15726.1|15722.1|15727.1|15723.1|15727.1|15723.1|15726|15722|975
1623302460000|2021-06-10 05:21:00|15727.3|15723.3|15727.5|15723.5|15727.5|15723.5|15727.2|15723.2|525
1623302470000|2021-06-10 05:21:10|15727.2|15723.2|15727.1|15723.1|15727.5|15723.5|15727.1|15723.1|600
1623302480000|2021-06-10 05:21:20|15726.6|15722.6|15726.3|15722.3|15726.7|15722.7|15726.3|15722.3|75
1623302490000|2021-06-10 05:21:30|15726.4|15722.4|15725.8|15721.8|15726.4|15722.4|15725.8|15721.8|375
1623302500000|2021-06-10 05:21:40|15726|15722|15726.3|15722.3|15726.7|15722.7|15726|15722|300
1623302510000|2021-06-10 05:21:50|||||||||375
1623302520000|2021-06-10 05:22:00|15726.4|15722.4|15727|15723|15727|15723|15726.4|15722.4|600
1623302530000|2021-06-10 05:22:10|15727.7|15723.7|15727.3|15723.3|15728|15724|15727.3|15723.3|2625
1623302540000|2021-06-10 05:22:20|15727.5|15723.5|15727.9|15723.9|15727.9|15723.9|15727.5|15723.5|300
1623302550000|2021-06-10 05:22:30|15728.8|15724.8|15729|15725|15729|15725|15728.8|15724.8|1950
1623302560000|2021-06-10 05:22:40|15728.8|15724.8|15728.2|15724.2|15728.8|15724.8|15728.2|15724.2|450
1623302570000|2021-06-10 05:22:50|15728|15724|15727.2|15723.2|15728|15724|15727.2|15723.2|225
1623302580000|2021-06-10 05:23:00|15728.3|15724.3|15728.4|15724.4|15728.4|15724.4|15728.3|15724.3|1050
1623302590000|2021-06-10 05:23:10|15728.2|15724.2|15727.8|15723.8|15728.2|15724.2|15727.7|15723.7|750
1623302600000|2021-06-10 05:23:20|15727.9|15723.9|15728|15724|15728.2|15724.2|15727.9|15723.9|525
1623302610000|2021-06-10 05:23:30|15728.1|15724.1|15728.4|15724.4|15728.4|15724.4|15728.1|15724.1|450
1623302620000|2021-06-10 05:23:40|15729|15725|15729.2|15725.2|15729.2|15725.2|15729|15725|900
1623302630000|2021-06-10 05:23:50|15729.3|15725.3|15729.4|15725.4|15729.4|15725.4|15729.3|15725.3|1275
1623302640000|2021-06-10 05:24:00|15729.3|15725.3|15729.4|15725.4|15729.4|15725.4|15729.3|15725.3|1200
1623302650000|2021-06-10 05:24:10|15729.5|15725.5|15729.2|15725.2|15729.5|15725.5|15729.2|15725.2|900
1623302660000|2021-06-10 05:24:20|15729.1|15725.1|15728.3|15724.3|15729.1|15725.1|15728|15724|1200
1623302670000|2021-06-10 05:24:30|15728.4|15724.4|15728.6|15724.6|15729.1|15725.1|15728.4|15724.4|675
1623302680000|2021-06-10 05:24:40|15728.5|15724.5|15728.8|15724.8|15729|15725|15728.5|15724.5|1650
1623302690000|2021-06-10 05:24:50|15729|15725|15729|15725|15729.1|15725.1|15729|15725|1650
1623302700000|2021-06-10 05:25:00|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.8|15724.8|1050
1623302710000|2021-06-10 05:25:10|15728.8|15724.8|15727.2|15723.2|15728.9|15724.9|15727.2|15723.2|2100
1623302720000|2021-06-10 05:25:20|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|75
1623302730000|2021-06-10 05:25:30|15727.8|15723.8|15726.9|15722.9|15727.8|15723.8|15726.9|15722.9|975
1623302740000|2021-06-10 05:25:40|15727|15723|15726.9|15722.9|15727.2|15723.2|15726.9|15722.9|1425
1623302750000|2021-06-10 05:25:50|15727.6|15723.6|15726.6|15722.6|15727.6|15723.6|15726.4|15722.4|975
1623302760000|2021-06-10 05:26:00|15726.5|15722.5|15727.4|15723.4|15727.4|15723.4|15726.3|15722.3|375
1623302770000|2021-06-10 05:26:10|15727|15723|15727.1|15723.1|15727.1|15723.1|15727|15723|150
1623302780000|2021-06-10 05:26:20|15727|15723|15727|15723|15727|15723|15727|15723|225
1623302790000|2021-06-10 05:26:30|15726.9|15722.9|15726.6|15722.6|15726.9|15722.9|15726.6|15722.6|375
1623302800000|2021-06-10 05:26:40|15726.2|15722.2|15726|15722|15726.6|15722.6|15725.9|15721.9|750
1623302810000|2021-06-10 05:26:50|15726.6|15722.6|15727.4|15723.4|15727.4|15723.4|15726.6|15722.6|900
1623302820000|2021-06-10 05:27:00|15727.5|15723.5|15727|15723|15727.6|15723.6|15726.7|15722.7|450
1623302830000|2021-06-10 05:27:10|15726.7|15722.7|15726.3|15722.3|15726.9|15722.9|15726.3|15722.3|1275
1623302840000|2021-06-10 05:27:20|15726.2|15722.2|15725.9|15721.9|15726.2|15722.2|15725.6|15721.6|525
1623302850000|2021-06-10 05:27:30|15726.2|15722.2|15726.8|15722.8|15727|15723|15726.2|15722.2|4200
1623302860000|2021-06-10 05:27:40|15726.9|15722.9|15726.9|15722.9|15727.1|15723.1|15726.8|15722.8|750
1623302870000|2021-06-10 05:27:50|15727|15723|15727.4|15723.4|15727.4|15723.4|15726.8|15722.8|1350
1623302880000|2021-06-10 05:28:00|15728|15724|15728.7|15724.7|15728.7|15724.7|15728|15724|1725
1623302890000|2021-06-10 05:28:10|15727.8|15723.8|15727.1|15723.1|15728.1|15724.1|15726.8|15722.8|1725
1623302900000|2021-06-10 05:28:20|15726.9|15722.9|15727.7|15723.7|15727.7|15723.7|15726.9|15722.9|375
1623302910000|2021-06-10 05:28:30|15728|15724|15728.1|15724.1|15728.1|15724.1|15727.9|15723.9|75
1623302920000|2021-06-10 05:28:40|15728.4|15724.4|15728|15724|15728.6|15724.6|15728|15724|300
1623302930000|2021-06-10 05:28:50|15727.9|15723.9|15728|15724|15728|15724|15727.9|15723.9|225
1623302940000|2021-06-10 05:29:00|||||||||300
1623302950000|2021-06-10 05:29:10|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|600
1623302960000|2021-06-10 05:29:20|15728.5|15724.5|15728.6|15724.6|15729.3|15725.3|15728.3|15724.3|450
1623302970000|2021-06-10 05:29:30|15728.4|15724.4|15729.1|15725.1|15729.1|15725.1|15728.4|15724.4|2250
1623302980000|2021-06-10 05:29:40|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|750
1623302990000|2021-06-10 05:29:50|15729.4|15725.4|15730|15726|15730|15726|15729.4|15725.4|4125
1623303000000|2021-06-10 05:30:00|15730.4|15726.4|15732|15728|15732|15728|15730.4|15726.4|2700
1623303010000|2021-06-10 05:30:10|15732.3|15728.3|15735.7|15731.7|15735.7|15731.7|15732.1|15728.1|26475
1623303020000|2021-06-10 05:30:20|15735.3|15731.3|15734.9|15730.9|15735.3|15731.3|15734.3|15730.3|4575
1623303030000|2021-06-10 05:30:30|15734.3|15730.3|15733.7|15729.7|15735.6|15731.6|15733.7|15729.7|2625
1623303040000|2021-06-10 05:30:40|15733.5|15729.5|15733.2|15729.2|15733.7|15729.7|15733.2|15729.2|300
1623303050000|2021-06-10 05:30:50|15733.1|15729.1|15732.2|15728.2|15733.1|15729.1|15732.2|15728.2|2025
1623303060000|2021-06-10 05:31:00|15732.8|15728.8|15733.5|15729.5|15733.6|15729.6|15732|15728|1650
1623303070000|2021-06-10 05:31:10|15733.4|15729.4|15732.6|15728.6|15733.4|15729.4|15732.6|15728.6|600
1623303080000|2021-06-10 05:31:20|15732.4|15728.4|15731.5|15727.5|15732.4|15728.4|15731.5|15727.5|975
1623303090000|2021-06-10 05:31:30|15731.3|15727.3|15730.8|15726.8|15731.3|15727.3|15730.8|15726.8|975
1623303100000|2021-06-10 05:31:40|15730.1|15726.1|15729.6|15725.6|15730.1|15726.1|15729.6|15725.6|1350
1623303110000|2021-06-10 05:31:50|15729.4|15725.4|15729.6|15725.6|15730.1|15726.1|15728|15724|2925
1623303120000|2021-06-10 05:32:00|15729.4|15725.4|15729|15725|15729.5|15725.5|15729|15725|150
1623303130000|2021-06-10 05:32:10|15728.8|15724.8|15728.9|15724.9|15728.9|15724.9|15727.6|15723.6|1425
1623303140000|2021-06-10 05:32:20|15728.7|15724.7|15727.9|15723.9|15728.7|15724.7|15727.9|15723.9|375
1623303150000|2021-06-10 05:32:30|15726.8|15722.8|15726|15722|15727|15723|15725.6|15721.6|2700
1623303160000|2021-06-10 05:32:40|15725.7|15721.7|15725.9|15721.9|15726.2|15722.2|15725.2|15721.2|2625
1623303170000|2021-06-10 05:32:50|15726|15722|15726.9|15722.9|15727.2|15723.2|15725.7|15721.7|3075
1623303180000|2021-06-10 05:33:00|15727|15723|15726.2|15722.2|15727.2|15723.2|15726|15722|600
1623303190000|2021-06-10 05:33:10|15726.5|15722.5|15725.3|15721.3|15726.5|15722.5|15725.2|15721.2|1125
1623303200000|2021-06-10 05:33:20|15726.6|15722.6|15726.4|15722.4|15726.6|15722.6|15726.2|15722.2|1125
1623303210000|2021-06-10 05:33:30|15726.2|15722.2|15725.7|15721.7|15726.3|15722.3|15725.7|15721.7|300
1623303220000|2021-06-10 05:33:40|15725.4|15721.4|15724.3|15720.3|15725.4|15721.4|15724.3|15720.3|2175
1623303230000|2021-06-10 05:33:50|15726.8|15722.8|15725.4|15721.4|15728.7|15724.7|15725.4|15721.4|25275
1623303240000|2021-06-10 05:34:00|15727.6|15723.6|15728.2|15724.2|15728.5|15724.5|15727.3|15723.3|6525
1623303250000|2021-06-10 05:34:10|15727.9|15723.9|15727.9|15723.9|15728.6|15724.6|15727.9|15723.9|225
1623303260000|2021-06-10 05:34:20|15726.6|15722.6|15724.4|15720.4|15726.6|15722.6|15724.4|15720.4|600
1623303270000|2021-06-10 05:34:30|15724.7|15720.7|15722.3|15718.3|15724.7|15720.7|15722.3|15718.3|1500
1623303280000|2021-06-10 05:34:40|15721.7|15717.7|15720.8|15716.8|15721.7|15717.7|15720.8|15716.8|3225
1623303290000|2021-06-10 05:34:50|15721.7|15717.7|15722.3|15718.3|15722.3|15718.3|15721.7|15717.7|2175
1623303300000|2021-06-10 05:35:00|15723.2|15719.2|15722.9|15718.9|15723.5|15719.5|15722.2|15718.2|1650
1623303310000|2021-06-10 05:35:10|15722.6|15718.6|15722.4|15718.4|15722.6|15718.6|15720.4|15716.4|3600
1623303320000|2021-06-10 05:35:20|15721.8|15717.8|15721|15717|15722.1|15718.1|15721|15717|450
1623303330000|2021-06-10 05:35:30|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1650
1623303340000|2021-06-10 05:35:40|15720.6|15716.6|15719.2|15715.2|15720.7|15716.7|15719.2|15715.2|6675
1623303350000|2021-06-10 05:35:50|15718.7|15714.7|15715.3|15711.3|15718.7|15714.7|15715.3|15711.3|11250
1623303360000|2021-06-10 05:36:00|15715.1|15711.1|15712.9|15708.9|15715.3|15711.3|15712.9|15708.9|4050
1623303370000|2021-06-10 05:36:10|15712.6|15708.6|15712.6|15708.6|15712.8|15708.8|15710.7|15706.7|6450
1623303380000|2021-06-10 05:36:20|15711|15707|15712.5|15708.5|15712.5|15708.5|15711|15707|2925
1623303390000|2021-06-10 05:36:30|15711.5|15707.5|15715.7|15711.7|15715.7|15711.7|15711.5|15707.5|2775
1623303400000|2021-06-10 05:36:40|15715.3|15711.3|15715.9|15711.9|15717.6|15713.6|15715.3|15711.3|1575
1623303410000|2021-06-10 05:36:50|15716.5|15712.5|15716.2|15712.2|15717.5|15713.5|15716.2|15712.2|1275
1623303420000|2021-06-10 05:37:00|15715.9|15711.9|15714.9|15710.9|15716.2|15712.2|15714.9|15710.9|675
1623303430000|2021-06-10 05:37:10|15715.5|15711.5|15717|15713|15717|15713|15715.5|15711.5|1875
1623303440000|2021-06-10 05:37:20|15716.8|15712.8|15715|15711|15716.8|15712.8|15715|15711|1425
1623303450000|2021-06-10 05:37:30|15715.2|15711.2|15714.5|15710.5|15716.3|15712.3|15714.5|15710.5|825
1623303460000|2021-06-10 05:37:40|15713.5|15709.5|15713.6|15709.6|15713.6|15709.6|15713.4|15709.4|825
1623303470000|2021-06-10 05:37:50|15713.7|15709.7|15714.5|15710.5|15714.5|15710.5|15713.6|15709.6|975
1623303480000|2021-06-10 05:38:00|15713.3|15709.3|15711.9|15707.9|15714.6|15710.6|15711.9|15707.9|2775
1623303490000|2021-06-10 05:38:10|15713|15709|15713.9|15709.9|15714.2|15710.2|15712.6|15708.6|1125
1623303500000|2021-06-10 05:38:20|15714|15710|15713.4|15709.4|15714.9|15710.9|15713.2|15709.2|4650
1623303510000|2021-06-10 05:38:30|15713.3|15709.3|15715.5|15711.5|15715.5|15711.5|15713.3|15709.3|2100
1623303520000|2021-06-10 05:38:40|15715.6|15711.6|15714.7|15710.7|15715.7|15711.7|15714.7|15710.7|900
1623303530000|2021-06-10 05:38:50|15715.1|15711.1|15714.9|15710.9|15715.3|15711.3|15714.4|15710.4|450
1623303540000|2021-06-10 05:39:00|15714.6|15710.6|15714.7|15710.7|15715.7|15711.7|15714.6|15710.6|1500
1623303550000|2021-06-10 05:39:10|15716|15712|15715.9|15711.9|15716|15712|15715.7|15711.7|150
1623303560000|2021-06-10 05:39:20|15716.4|15712.4|15718|15714|15718.2|15714.2|15716.4|15712.4|1800
1623303570000|2021-06-10 05:39:30|15716.8|15712.8|15716.5|15712.5|15716.8|15712.8|15715.7|15711.7|2100
1623303580000|2021-06-10 05:39:40|15716.4|15712.4|15715|15711|15716.5|15712.5|15715|15711|1125
1623303590000|2021-06-10 05:39:50|15715.7|15711.7|15715.6|15711.6|15717.1|15713.1|15715.4|15711.4|2400
1623303600000|2021-06-10 05:40:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|525
1623303610000|2021-06-10 05:40:10|15715.2|15711.2|15715.1|15711.1|15715.4|15711.4|15715.1|15711.1|1350
1623303620000|2021-06-10 05:40:20|15715.3|15711.3|15715.1|15711.1|15715.3|15711.3|15715.1|15711.1|525
1623303630000|2021-06-10 05:40:30|15715.3|15711.3|15715.1|15711.1|15715.3|15711.3|15715.1|15711.1|225
1623303640000|2021-06-10 05:40:40|15715.4|15711.4|15713.8|15709.8|15715.4|15711.4|15713.8|15709.8|2025
1623303650000|2021-06-10 05:40:50|15714.2|15710.2|15714.1|15710.1|15714.2|15710.2|15714|15710|3000
1623303660000|2021-06-10 05:41:00|15714|15710|15714.1|15710.1|15714.1|15710.1|15713.8|15709.8|2325
1623303670000|2021-06-10 05:41:10|15713.9|15709.9|15712.9|15708.9|15713.9|15709.9|15711.8|15707.8|21900
1623303680000|2021-06-10 05:41:20|15712.5|15708.5|15713.9|15709.9|15713.9|15709.9|15712.3|15708.3|2775
1623303690000|2021-06-10 05:41:30|15712.7|15708.7|15712.4|15708.4|15712.7|15708.7|15712.4|15708.4|1575
1623303700000|2021-06-10 05:41:40|15713|15709|15712.8|15708.8|15713.4|15709.4|15712.8|15708.8|1650
1623303710000|2021-06-10 05:41:50|15712.7|15708.7|15711.5|15707.5|15712.7|15708.7|15711.5|15707.5|5775
1623303720000|2021-06-10 05:42:00|15711|15707|15711|15707|15711|15707|15711|15707|5175
1623303730000|2021-06-10 05:42:10|15711.1|15707.1|15712.1|15708.1|15712.1|15708.1|15711.1|15707.1|3150
1623303740000|2021-06-10 05:42:20|15712|15708|15713.9|15709.9|15713.9|15709.9|15712|15708|2475
1623303750000|2021-06-10 05:42:30|15714|15710|15713.5|15709.5|15714.4|15710.4|15713.5|15709.5|600
1623303760000|2021-06-10 05:42:40|15714|15710|15713|15709|15714|15710|15713|15709|3900
1623303770000|2021-06-10 05:42:50|15713.3|15709.3|15713.3|15709.3|15713.8|15709.8|15713.3|15709.3|675
1623303780000|2021-06-10 05:43:00|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.3|15709.3|75
1623303790000|2021-06-10 05:43:10|15713.6|15709.6|15715.1|15711.1|15715.5|15711.5|15713.3|15709.3|2700
1623303800000|2021-06-10 05:43:20|15714.3|15710.3|15715.6|15711.6|15715.6|15711.6|15713.7|15709.7|1275
1623303810000|2021-06-10 05:43:30|15715.5|15711.5|15715.3|15711.3|15715.6|15711.6|15715.3|15711.3|300
1623303820000|2021-06-10 05:43:40|15715.4|15711.4|15715.2|15711.2|15715.4|15711.4|15715.1|15711.1|300
1623303830000|2021-06-10 05:43:50|15714.9|15710.9|15715.1|15711.1|15715.1|15711.1|15714.9|15710.9|375
1623303840000|2021-06-10 05:44:00|15714.9|15710.9|15713.4|15709.4|15714.9|15710.9|15713.4|15709.4|5250
1623303850000|2021-06-10 05:44:10|15713.2|15709.2|15712.9|15708.9|15713.2|15709.2|15712.9|15708.9|375
1623303860000|2021-06-10 05:44:20|15713.3|15709.3|15713.4|15709.4|15713.4|15709.4|15713|15709|1575
1623303870000|2021-06-10 05:44:30|||||||||1125
1623303880000|2021-06-10 05:44:40|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|525
1623303890000|2021-06-10 05:44:50|15714.4|15710.4|15714.2|15710.2|15714.4|15710.4|15714.2|15710.2|600
1623303900000|2021-06-10 05:45:00|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1650
1623303910000|2021-06-10 05:45:10|15714.2|15710.2|15713.9|15709.9|15714.2|15710.2|15713.8|15709.8|1200
1623303920000|2021-06-10 05:45:20|15713.8|15709.8|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|1050
1623303930000|2021-06-10 05:45:30|15712.9|15708.9|15712.8|15708.8|15712.9|15708.9|15712.8|15708.8|1800
1623303940000|2021-06-10 05:45:40|15712.5|15708.5|15712.1|15708.1|15712.5|15708.5|15712.1|15708.1|1575
1623303950000|2021-06-10 05:45:50|15713|15709|15713|15709|15713|15709|15713|15709|1050
1623303960000|2021-06-10 05:46:00|15713.1|15709.1|15713.2|15709.2|15713.2|15709.2|15713.1|15709.1|450
1623303970000|2021-06-10 05:46:10|15714.1|15710.1|15716|15712|15716|15712|15714.1|15710.1|3075
1623303980000|2021-06-10 05:46:20|15715.5|15711.5|15717.4|15713.4|15717.4|15713.4|15715.5|15711.5|3525
1623303990000|2021-06-10 05:46:30|15718.2|15714.2|15718.5|15714.5|15718.5|15714.5|15718.1|15714.1|825
1623304000000|2021-06-10 05:46:40|15718.1|15714.1|15717.9|15713.9|15718.3|15714.3|15717.9|15713.9|525
1623304010000|2021-06-10 05:46:50|15717.8|15713.8|15718.4|15714.4|15718.4|15714.4|15717.6|15713.6|1500
1623304020000|2021-06-10 05:47:00|15718.5|15714.5|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|1350
1623304030000|2021-06-10 05:47:10|15718.4|15714.4|15717.4|15713.4|15718.5|15714.5|15717.3|15713.3|1050
1623304040000|2021-06-10 05:47:20|15717.5|15713.5|15717.8|15713.8|15717.8|15713.8|15717.1|15713.1|375
1623304050000|2021-06-10 05:47:30|15717.9|15713.9|15718.1|15714.1|15718.1|15714.1|15717.9|15713.9|150
1623304060000|2021-06-10 05:47:40|15718.2|15714.2|15718.2|15714.2|15718.9|15714.9|15718|15714|450
1623304070000|2021-06-10 05:47:50|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15717.9|15713.9|225
1623304080000|2021-06-10 05:48:00|15718.2|15714.2|15719.1|15715.1|15719.1|15715.1|15718.1|15714.1|1575
1623304090000|2021-06-10 05:48:10|15719.2|15715.2|15719|15715|15719.2|15715.2|15718.1|15714.1|3675
1623304100000|2021-06-10 05:48:20|15718.8|15714.8|15718.9|15714.9|15718.9|15714.9|15718.8|15714.8|225
1623304110000|2021-06-10 05:48:30|15719|15715|15718.9|15714.9|15719|15715|15718.9|15714.9|375
1623304120000|2021-06-10 05:48:40|15719|15715|15718.3|15714.3|15719|15715|15718.3|15714.3|450
1623304130000|2021-06-10 05:48:50|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|150
1623304140000|2021-06-10 05:49:00|15718.1|15714.1|15718|15714|15718.4|15714.4|15718|15714|525
1623304150000|2021-06-10 05:49:10|15718.1|15714.1|15718.3|15714.3|15718.5|15714.5|15718.1|15714.1|225
1623304160000|2021-06-10 05:49:20|15718.4|15714.4|15718.4|15714.4|15719|15715|15718.4|15714.4|375
1623304170000|2021-06-10 05:49:30|15718.6|15714.6|15718.5|15714.5|15719.1|15715.1|15718.5|15714.5|1050
1623304180000|2021-06-10 05:49:40|15718.6|15714.6|15718.8|15714.8|15719|15715|15718.6|15714.6|450
1623304190000|2021-06-10 05:49:50|15718.3|15714.3|15719|15715|15719|15715|15718.3|15714.3|150
1623304200000|2021-06-10 05:50:00|15719.2|15715.2|15718.8|15714.8|15719.2|15715.2|15718.7|15714.7|900
1623304210000|2021-06-10 05:50:10|15718.7|15714.7|15719.3|15715.3|15719.3|15715.3|15718.7|15714.7|600
1623304220000|2021-06-10 05:50:20|15719.2|15715.2|15719.3|15715.3|15719.3|15715.3|15719.2|15715.2|225
1623304230000|2021-06-10 05:50:30|15719.2|15715.2|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|300
1623304240000|2021-06-10 05:50:40|15718.7|15714.7|15718.3|15714.3|15718.8|15714.8|15718.2|15714.2|1575
1623304250000|2021-06-10 05:50:50|15718.4|15714.4|15720.8|15716.8|15720.8|15716.8|15718.4|15714.4|1950
1623304260000|2021-06-10 05:51:00|15721.6|15717.6|15722|15718|15722|15718|15721.6|15717.6|675
1623304270000|2021-06-10 05:51:10|15723.8|15719.8|15722.7|15718.7|15723.8|15719.8|15722.5|15718.5|6975
1623304280000|2021-06-10 05:51:20|15722.3|15718.3|15722.9|15718.9|15722.9|15718.9|15722.3|15718.3|525
1623304290000|2021-06-10 05:51:30|15722.4|15718.4|15722|15718|15723.1|15719.1|15722|15718|1575
1623304300000|2021-06-10 05:51:40|15721.8|15717.8|15720.2|15716.2|15721.8|15717.8|15720.2|15716.2|1050
1623304310000|2021-06-10 05:51:50|15720.1|15716.1|15720.1|15716.1|15720.3|15716.3|15720.1|15716.1|675
1623304320000|2021-06-10 05:52:00|15720.2|15716.2|15720.2|15716.2|15720.5|15716.5|15720.2|15716.2|375
1623304330000|2021-06-10 05:52:10|15718.5|15714.5|15718.6|15714.6|15718.6|15714.6|15718.5|15714.5|1575
1623304340000|2021-06-10 05:52:20|15718.8|15714.8|15719.6|15715.6|15719.6|15715.6|15718.8|15714.8|150
1623304350000|2021-06-10 05:52:30|15719.7|15715.7|15718.9|15714.9|15719.7|15715.7|15718.9|15714.9|825
1623304360000|2021-06-10 05:52:40|15718.8|15714.8|15719.7|15715.7|15719.7|15715.7|15718.8|15714.8|225
1623304370000|2021-06-10 05:52:50|15719.9|15715.9|15719.1|15715.1|15720|15716|15719.1|15715.1|600
1623304380000|2021-06-10 05:53:00|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1425
1623304390000|2021-06-10 05:53:10|15719.8|15715.8|15719.8|15715.8|15720|15716|15719.6|15715.6|1200
1623304400000|2021-06-10 05:53:20|15719.7|15715.7|15719.3|15715.3|15719.7|15715.7|15718.7|15714.7|1125
1623304410000|2021-06-10 05:53:30|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15719.8|15715.8|1650
1623304420000|2021-06-10 05:53:40|15721.2|15717.2|15721.1|15717.1|15721.4|15717.4|15720.9|15716.9|1275
1623304430000|2021-06-10 05:53:50|15721|15717|15721.3|15717.3|15721.4|15717.4|15721|15717|375
1623304440000|2021-06-10 05:54:00|15720.3|15716.3|15720.5|15716.5|15720.8|15716.8|15720.3|15716.3|1125
1623304450000|2021-06-10 05:54:10|15720.2|15716.2|15720.4|15716.4|15720.4|15716.4|15720|15716|150
1623304460000|2021-06-10 05:54:20|15720.6|15716.6|15720.7|15716.7|15720.7|15716.7|15720.2|15716.2|150
1623304470000|2021-06-10 05:54:30|15721|15717|15721.8|15717.8|15721.8|15717.8|15721|15717|150
1623304480000|2021-06-10 05:54:40|15722|15718|15722|15718|15722.3|15718.3|15721.6|15717.6|600
1623304490000|2021-06-10 05:54:50|15722.1|15718.1|15722.4|15718.4|15722.7|15718.7|15722.1|15718.1|600
1623304500000|2021-06-10 05:55:00|15722.2|15718.2|15722.7|15718.7|15722.7|15718.7|15722.2|15718.2|975
1623304510000|2021-06-10 05:55:10|15722.5|15718.5|15722.4|15718.4|15722.5|15718.5|15722.3|15718.3|150
1623304520000|2021-06-10 05:55:20|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.3|15718.3|150
1623304530000|2021-06-10 05:55:30|15722.6|15718.6|15723.1|15719.1|15723.1|15719.1|15722.6|15718.6|150
1623304540000|2021-06-10 05:55:40|15723|15719|15723|15719|15723|15719|15723|15719|150
1623304560000|2021-06-10 05:56:00|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.3|15719.3|300
1623304570000|2021-06-10 05:56:10|15723.3|15719.3|15723.3|15719.3|15723.4|15719.4|15723.1|15719.1|675
1623304580000|2021-06-10 05:56:20|15723.6|15719.6|15723.4|15719.4|15723.6|15719.6|15723.3|15719.3|1425
1623304590000|2021-06-10 05:56:30|15723.2|15719.2|15723|15719|15723.2|15719.2|15723|15719|75
1623304600000|2021-06-10 05:56:40|15722.9|15718.9|15722.3|15718.3|15722.9|15718.9|15722.3|15718.3|975
1623304610000|2021-06-10 05:56:50|15722.2|15718.2|15722.2|15718.2|15722.3|15718.3|15722.2|15718.2|225
1623304620000|2021-06-10 05:57:00|15722.1|15718.1|15721.9|15717.9|15722.1|15718.1|15721.9|15717.9|225
1623304630000|2021-06-10 05:57:10|15722.4|15718.4|15722.5|15718.5|15722.6|15718.6|15722.4|15718.4|225
1623304640000|2021-06-10 05:57:20|15722.6|15718.6|15722|15718|15722.6|15718.6|15722|15718|300
1623304650000|2021-06-10 05:57:30|15721.9|15717.9|15722|15718|15722|15718|15721.9|15717.9|450
1623304660000|2021-06-10 05:57:40|15721.1|15717.1|15721.2|15717.2|15721.4|15717.4|15721.1|15717.1|1500
1623304670000|2021-06-10 05:57:50|15721.9|15717.9|15722|15718|15722|15718|15721.8|15717.8|600
1623304680000|2021-06-10 05:58:00|15722.1|15718.1|15722.2|15718.2|15722.4|15718.4|15722.1|15718.1|225
1623304690000|2021-06-10 05:58:10|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|150
1623304700000|2021-06-10 05:58:20|15722.3|15718.3|15722.6|15718.6|15722.6|15718.6|15722.3|15718.3|375
1623304710000|2021-06-10 05:58:30|15722.1|15718.1|15722.5|15718.5|15722.6|15718.6|15722.1|15718.1|750
1623304720000|2021-06-10 05:58:40|15722.4|15718.4|15722.6|15718.6|15722.8|15718.8|15722.2|15718.2|600
1623304730000|2021-06-10 05:58:50|15722.2|15718.2|15722.4|15718.4|15723.1|15719.1|15722.1|15718.1|525
1623304740000|2021-06-10 05:59:00|15722.3|15718.3|15722.1|15718.1|15722.3|15718.3|15722.1|15718.1|525
1623304750000|2021-06-10 05:59:10|15722|15718|15721.4|15717.4|15722|15718|15721.4|15717.4|900
1623304760000|2021-06-10 05:59:20|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|525
1623304770000|2021-06-10 05:59:30|15721.2|15717.2|15720.2|15716.2|15721.2|15717.2|15720.2|15716.2|600
1623304780000|2021-06-10 05:59:40|15720.8|15716.8|15720|15716|15720.9|15716.9|15720|15716|450
1623304790000|2021-06-10 05:59:50|15719.8|15715.8|15719.4|15715.4|15719.8|15715.8|15718.8|15714.8|975
1623304800000|2021-06-10 06:00:00|15719.3|15715.3|15720.1|15716.1|15720.1|15716.1|15719|15715|525
1623304810000|2021-06-10 06:00:10|15720|15716|15718.1|15714.1|15720|15716|15718.1|15714.1|525
1623304820000|2021-06-10 06:00:20|15719.2|15715.2|15719.8|15715.8|15720.9|15716.9|15719.2|15715.2|5625
1623304830000|2021-06-10 06:00:30|15720.9|15716.9|15721.6|15717.6|15721.6|15717.6|15720.9|15716.9|1350
1623304840000|2021-06-10 06:00:40|15721.4|15717.4|15721.7|15717.7|15721.7|15717.7|15720.6|15716.6|450
1623304850000|2021-06-10 06:00:50|15721.6|15717.6|15723|15719|15723|15719|15721.6|15717.6|1275
1623304860000|2021-06-10 06:01:00|15722.7|15718.7|15722.3|15718.3|15722.7|15718.7|15722.3|15718.3|1125
1623304870000|2021-06-10 06:01:10|15722.2|15718.2|15722.5|15718.5|15722.6|15718.6|15722.2|15718.2|75
1623304890000|2021-06-10 06:01:30|15722.3|15718.3|15723.3|15719.3|15723.3|15719.3|15721.9|15717.9|750
1623304900000|2021-06-10 06:01:40|15723.6|15719.6|15723|15719|15723.6|15719.6|15723|15719|2700
1623304910000|2021-06-10 06:01:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|225
1623304920000|2021-06-10 06:02:00|15723.2|15719.2|15723.8|15719.8|15723.8|15719.8|15723.2|15719.2|975
1623304930000|2021-06-10 06:02:10|15723.7|15719.7|15722.2|15718.2|15723.9|15719.9|15722.2|15718.2|3300
1623304940000|2021-06-10 06:02:20|15722.4|15718.4|15723.6|15719.6|15723.6|15719.6|15722.4|15718.4|375
1623304950000|2021-06-10 06:02:30|15723.5|15719.5|15722.5|15718.5|15723.5|15719.5|15721.9|15717.9|150
1623304960000|2021-06-10 06:02:40|15722|15718|15722.8|15718.8|15722.8|15718.8|15722|15718|300
1623304970000|2021-06-10 06:02:50|15722.3|15718.3|15720.9|15716.9|15723.2|15719.2|15720.9|15716.9|2025
1623304980000|2021-06-10 06:03:00|15721|15717|15720.8|15716.8|15721|15717|15720.8|15716.8|225
1623304990000|2021-06-10 06:03:10|15721.6|15717.6|15721.8|15717.8|15722|15718|15721.6|15717.6|1050
1623305000000|2021-06-10 06:03:20|15722.5|15718.5|15722.8|15718.8|15722.8|15718.8|15722.5|15718.5|1350
1623305010000|2021-06-10 06:03:30|15722.7|15718.7|15723|15719|15723.4|15719.4|15722.6|15718.6|600
1623305020000|2021-06-10 06:03:40|15723.1|15719.1|15724.1|15720.1|15724.1|15720.1|15723.1|15719.1|225
1623305030000|2021-06-10 06:03:50|15724|15720|15725.2|15721.2|15725.9|15721.9|15724|15720|3225
1623305040000|2021-06-10 06:04:00|15724.5|15720.5|15723.3|15719.3|15724.5|15720.5|15722.4|15718.4|825
1623305050000|2021-06-10 06:04:10|15723.2|15719.2|15723.1|15719.1|15723.2|15719.2|15723.1|15719.1|75
1623305060000|2021-06-10 06:04:20|15722.7|15718.7|15723.1|15719.1|15723.1|15719.1|15722.7|15718.7|75
1623305070000|2021-06-10 06:04:30|15723.2|15719.2|15724.8|15720.8|15724.9|15720.9|15723.2|15719.2|525
1623305080000|2021-06-10 06:04:40|15724.7|15720.7|15724.5|15720.5|15725|15721|15724.3|15720.3|975
1623305090000|2021-06-10 06:04:50|15724.3|15720.3|15724.7|15720.7|15724.7|15720.7|15724.3|15720.3|300
1623305100000|2021-06-10 06:05:00|15725|15721|15725.9|15721.9|15726.1|15722.1|15725|15721|600
1623305110000|2021-06-10 06:05:10|15725.7|15721.7|15726.1|15722.1|15726.3|15722.3|15725.7|15721.7|1650
1623305120000|2021-06-10 06:05:20|15725.3|15721.3|15726.6|15722.6|15726.6|15722.6|15725.3|15721.3|1800
1623305130000|2021-06-10 06:05:30|15727|15723|15727.8|15723.8|15727.9|15723.9|15727|15723|300
1623305140000|2021-06-10 06:05:40|15727.9|15723.9|15727.9|15723.9|15728|15724|15727.9|15723.9|450
1623305150000|2021-06-10 06:05:50|15728|15724|15727.8|15723.8|15728.1|15724.1|15727.8|15723.8|1350
1623305160000|2021-06-10 06:06:00|15727.9|15723.9|15728.1|15724.1|15728.1|15724.1|15727.8|15723.8|450
1623305170000|2021-06-10 06:06:10|15728.4|15724.4|15727.9|15723.9|15728.4|15724.4|15727.9|15723.9|750
1623305180000|2021-06-10 06:06:20|15728.2|15724.2|15729|15725|15729|15725|15728.2|15724.2|750
1623305190000|2021-06-10 06:06:30|15729.1|15725.1|15728.8|15724.8|15729.1|15725.1|15728.7|15724.7|1500
1623305200000|2021-06-10 06:06:40|15729.1|15725.1|15727.9|15723.9|15729.1|15725.1|15727.9|15723.9|3375
1623305210000|2021-06-10 06:06:50|15728.3|15724.3|15728.8|15724.8|15729|15725|15728.3|15724.3|5475
1623305220000|2021-06-10 06:07:00|15728.7|15724.7|15727.9|15723.9|15728.7|15724.7|15727.9|15723.9|1200
1623305230000|2021-06-10 06:07:10|15728.1|15724.1|15727.9|15723.9|15728.1|15724.1|15727.9|15723.9|375
1623305240000|2021-06-10 06:07:20|15727.7|15723.7|15728.2|15724.2|15728.2|15724.2|15727.7|15723.7|150
1623305250000|2021-06-10 06:07:30|15728.1|15724.1|15727.9|15723.9|15728.2|15724.2|15727.8|15723.8|1200
1623305260000|2021-06-10 06:07:40|15728.2|15724.2|15726.9|15722.9|15728.7|15724.7|15726.9|15722.9|1950
1623305270000|2021-06-10 06:07:50|15727.6|15723.6|15727.2|15723.2|15727.7|15723.7|15726.5|15722.5|225
1623305280000|2021-06-10 06:08:00|15727.9|15723.9|15727.3|15723.3|15727.9|15723.9|15727.3|15723.3|1500
1623305290000|2021-06-10 06:08:10|15727.2|15723.2|15727.4|15723.4|15727.7|15723.7|15727.2|15723.2|150
1623305300000|2021-06-10 06:08:20|15728|15724|15728.8|15724.8|15729|15725|15728|15724|450
1623305310000|2021-06-10 06:08:30|15728.7|15724.7|15727.1|15723.1|15728.7|15724.7|15727.1|15723.1|1875
1623305320000|2021-06-10 06:08:40|15727.5|15723.5|15727.4|15723.4|15727.8|15723.8|15727.4|15723.4|150
1623305330000|2021-06-10 06:08:50|15727.3|15723.3|15727.1|15723.1|15727.3|15723.3|15727.1|15723.1|300
1623305340000|2021-06-10 06:09:00|15726.6|15722.6|15725.2|15721.2|15726.6|15722.6|15725.1|15721.1|450
1623305350000|2021-06-10 06:09:10|15725.1|15721.1|15725.8|15721.8|15725.9|15721.9|15724.7|15720.7|525
1623305360000|2021-06-10 06:09:20|15725.7|15721.7|15725.7|15721.7|15725.8|15721.8|15725.6|15721.6|600
1623305370000|2021-06-10 06:09:30|15725.8|15721.8|15726.1|15722.1|15726.1|15722.1|15725.6|15721.6|675
1623305380000|2021-06-10 06:09:40|15725.8|15721.8|15727.2|15723.2|15727.6|15723.6|15725.8|15721.8|3525
1623305390000|2021-06-10 06:09:50|15727.3|15723.3|15726.9|15722.9|15727.3|15723.3|15726.8|15722.8|1800
1623305400000|2021-06-10 06:10:00|15727.1|15723.1|15725.9|15721.9|15727.1|15723.1|15725.9|15721.9|4650
1623305410000|2021-06-10 06:10:10|15725.7|15721.7|15725.2|15721.2|15725.7|15721.7|15725.1|15721.1|375
1623305420000|2021-06-10 06:10:20|15725.1|15721.1|15725.1|15721.1|15725.4|15721.4|15725.1|15721.1|750
1623305430000|2021-06-10 06:10:30|15724.9|15720.9|15724.3|15720.3|15724.9|15720.9|15724.2|15720.2|1275
1623305440000|2021-06-10 06:10:40|15724.1|15720.1|15724|15720|15724.2|15720.2|15724|15720|750
1623305450000|2021-06-10 06:10:50|15724.2|15720.2|15724|15720|15724.2|15720.2|15724|15720|600
1623305460000|2021-06-10 06:11:00|15724.4|15720.4|15724.9|15720.9|15725.7|15721.7|15724.4|15720.4|6975
1623305470000|2021-06-10 06:11:10|15725.2|15721.2|15725.3|15721.3|15725.8|15721.8|15725.1|15721.1|75
1623305480000|2021-06-10 06:11:20|15725.1|15721.1|15724.5|15720.5|15725.1|15721.1|15724.5|15720.5|750
1623305490000|2021-06-10 06:11:30|15725.4|15721.4|15724.2|15720.2|15725.4|15721.4|15724.2|15720.2|1125
1623305500000|2021-06-10 06:11:40|15724|15720|15722.9|15718.9|15724|15720|15722.9|15718.9|600
1623305510000|2021-06-10 06:11:50|15722.2|15718.2|15721.7|15717.7|15722.3|15718.3|15721.7|15717.7|2400
1623305520000|2021-06-10 06:12:00|15721.4|15717.4|15720.9|15716.9|15721.4|15717.4|15720.6|15716.6|825
1623305530000|2021-06-10 06:12:10|15720.8|15716.8|15721.7|15717.7|15721.7|15717.7|15720.7|15716.7|1275
1623305540000|2021-06-10 06:12:20|15722|15718|15722.8|15718.8|15722.9|15718.9|15722|15718|450
1623305550000|2021-06-10 06:12:30|15722.6|15718.6|15720.3|15716.3|15722.8|15718.8|15720.3|15716.3|1800
1623305560000|2021-06-10 06:12:40|15720.4|15716.4|15720.3|15716.3|15720.7|15716.7|15720.2|15716.2|1800
1623305570000|2021-06-10 06:12:50|15720.6|15716.6|15721.3|15717.3|15721.6|15717.6|15720.4|15716.4|600
1623305580000|2021-06-10 06:13:00|15721.4|15717.4|15722.4|15718.4|15723.7|15719.7|15721.4|15717.4|1425
1623305590000|2021-06-10 06:13:10|15723.1|15719.1|15723.4|15719.4|15723.9|15719.9|15723.1|15719.1|1425
1623305600000|2021-06-10 06:13:20|15723.7|15719.7|15724.9|15720.9|15725.6|15721.6|15723.2|15719.2|1875
1623305610000|2021-06-10 06:13:30|15724.6|15720.6|15725.6|15721.6|15726.3|15722.3|15724.6|15720.6|1875
1623305620000|2021-06-10 06:13:40|15725|15721|15727.3|15723.3|15727.3|15723.3|15725|15721|675
1623305630000|2021-06-10 06:13:50|15728.3|15724.3|15725.2|15721.2|15728.6|15724.6|15725.2|15721.2|2475
1623305640000|2021-06-10 06:14:00|15726|15722|15726.9|15722.9|15726.9|15722.9|15725.7|15721.7|450
1623305650000|2021-06-10 06:14:10|15727.4|15723.4|15727.8|15723.8|15727.8|15723.8|15727.1|15723.1|375
1623305660000|2021-06-10 06:14:20|15728|15724|15729.5|15725.5|15729.5|15725.5|15728|15724|1350
1623305670000|2021-06-10 06:14:30|15728.7|15724.7|15728.3|15724.3|15728.8|15724.8|15728|15724|1050
1623305680000|2021-06-10 06:14:40|15728|15724|15728.2|15724.2|15728.6|15724.6|15727.9|15723.9|450
1623305690000|2021-06-10 06:14:50|15728.6|15724.6|15729|15725|15729.1|15725.1|15728.1|15724.1|1275
1623305700000|2021-06-10 06:15:00|15727.8|15723.8|15727|15723|15728.2|15724.2|15727|15723|2025
1623305710000|2021-06-10 06:15:10|15727.1|15723.1|15728|15724|15728.4|15724.4|15727.1|15723.1|675
1623305720000|2021-06-10 06:15:20|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|300
1623305730000|2021-06-10 06:15:30|15729|15725|15729.1|15725.1|15729.1|15725.1|15728.9|15724.9|750
1623305740000|2021-06-10 06:15:40|15730.2|15726.2|15730.2|15726.2|15730.3|15726.3|15730.1|15726.1|11025
1623305750000|2021-06-10 06:15:50|15730.8|15726.8|15730.2|15726.2|15730.8|15726.8|15730.2|15726.2|2175
1623305760000|2021-06-10 06:16:00|15729.8|15725.8|15728.2|15724.2|15730.2|15726.2|15728.2|15724.2|1500
1623305770000|2021-06-10 06:16:10|15728.3|15724.3|15728|15724|15728.3|15724.3|15727.8|15723.8|375
1623305780000|2021-06-10 06:16:20|15727.9|15723.9|15728|15724|15728|15724|15727.7|15723.7|225
1623305790000|2021-06-10 06:16:30|15728.1|15724.1|15727.2|15723.2|15728.7|15724.7|15727.2|15723.2|450
1623305800000|2021-06-10 06:16:40|15727.4|15723.4|15727.6|15723.6|15727.8|15723.8|15727.1|15723.1|525
1623305810000|2021-06-10 06:16:50|15728|15724|15727.7|15723.7|15728|15724|15727.6|15723.6|150
1623305820000|2021-06-10 06:17:00|15727.5|15723.5|15725.6|15721.6|15727.5|15723.5|15725.5|15721.5|1800
1623305830000|2021-06-10 06:17:10|15725.3|15721.3|15723.9|15719.9|15725.3|15721.3|15723.9|15719.9|600
1623305840000|2021-06-10 06:17:20|15724.1|15720.1|15725|15721|15725|15721|15723.8|15719.8|675
1623305850000|2021-06-10 06:17:30|15724.9|15720.9|15723.2|15719.2|15724.9|15720.9|15722.7|15718.7|1125
1623305860000|2021-06-10 06:17:40|15724.2|15720.2|15726.5|15722.5|15726.5|15722.5|15724.2|15720.2|1125
1623305870000|2021-06-10 06:17:50|15726.6|15722.6|15725.3|15721.3|15726.6|15722.6|15725.3|15721.3|900
1623305880000|2021-06-10 06:18:00|15725.1|15721.1|15725.6|15721.6|15725.7|15721.7|15725|15721|525
1623305890000|2021-06-10 06:18:10|15725.4|15721.4|15726.1|15722.1|15726.1|15722.1|15725.4|15721.4|75
1623305900000|2021-06-10 06:18:20|15725.9|15721.9|15724.7|15720.7|15726.1|15722.1|15724.7|15720.7|825
1623305910000|2021-06-10 06:18:30|15725.2|15721.2|15725.1|15721.1|15725.3|15721.3|15724.9|15720.9|300
1623305920000|2021-06-10 06:18:40|15725|15721|15725.2|15721.2|15725.4|15721.4|15725|15721|0
1623305930000|2021-06-10 06:18:50|15725.4|15721.4|15725.3|15721.3|15725.4|15721.4|15725.3|15721.3|375
1623305940000|2021-06-10 06:19:00|15725|15721|15725|15721|15725.1|15721.1|15725|15721|75
1623305950000|2021-06-10 06:19:10|15724.9|15720.9|15725|15721|15725.1|15721.1|15724.9|15720.9|600
1623305960000|2021-06-10 06:19:20|15724.8|15720.8|15724.9|15720.9|15725|15721|15724.3|15720.3|150
1623305970000|2021-06-10 06:19:30|15725|15721|15724.2|15720.2|15725|15721|15724.2|15720.2|300
1623305980000|2021-06-10 06:19:40|15724.1|15720.1|15724.2|15720.2|15725|15721|15724.1|15720.1|825
1623305990000|2021-06-10 06:19:50|15724.3|15720.3|15725.4|15721.4|15725.4|15721.4|15724.3|15720.3|600
1623306000000|2021-06-10 06:20:00|15726.1|15722.1|15726|15722|15726.3|15722.3|15726|15722|375
1623306010000|2021-06-10 06:20:10|15727|15723|15726.3|15722.3|15727.1|15723.1|15726.3|15722.3|750
1623306030000|2021-06-10 06:20:30|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|0
1623306040000|2021-06-10 06:20:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|75
1623306050000|2021-06-10 06:20:50|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|0
1623306060000|2021-06-10 06:21:00|15726.1|15722.1|15726|15722|15726.1|15722.1|15725.7|15721.7|375
1623306070000|2021-06-10 06:21:10|15725.9|15721.9|15725.9|15721.9|15726|15722|15725.9|15721.9|225
1623306080000|2021-06-10 06:21:20|15725.8|15721.8|15726|15722|15726|15722|15725.8|15721.8|75
1623306090000|2021-06-10 06:21:30|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.8|15721.8|300
1623306100000|2021-06-10 06:21:40|15725|15721|15726|15722|15726.9|15722.9|15725|15721|1050
1623306110000|2021-06-10 06:21:50|15725.7|15721.7|15726.8|15722.8|15726.8|15722.8|15725.7|15721.7|750
1623306120000|2021-06-10 06:22:00|15727|15723|15726.9|15722.9|15727|15723|15726.9|15722.9|450
1623306130000|2021-06-10 06:22:10|15727|15723|15726.8|15722.8|15727|15723|15726.8|15722.8|825
1623306140000|2021-06-10 06:22:20|15726.7|15722.7|15725.8|15721.8|15726.7|15722.7|15725.8|15721.8|150
1623306150000|2021-06-10 06:22:30|15725.7|15721.7|15727.3|15723.3|15727.3|15723.3|15725.6|15721.6|450
1623306160000|2021-06-10 06:22:40|15726.9|15722.9|15726.6|15722.6|15727.1|15723.1|15726.6|15722.6|600
1623306170000|2021-06-10 06:22:50|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|150
1623306180000|2021-06-10 06:23:00|15726.8|15722.8|15726.9|15722.9|15726.9|15722.9|15726|15722|225
1623306190000|2021-06-10 06:23:10|15726.7|15722.7|15726.8|15722.8|15726.9|15722.9|15726.6|15722.6|225
1623306200000|2021-06-10 06:23:20|15726.9|15722.9|15727.8|15723.8|15727.8|15723.8|15726.9|15722.9|525
1623306210000|2021-06-10 06:23:30|15728.2|15724.2|15729|15725|15729|15725|15728.2|15724.2|375
1623306220000|2021-06-10 06:23:40|15729.1|15725.1|15730|15726|15730|15726|15729.1|15725.1|1125
1623306230000|2021-06-10 06:23:50|15729.8|15725.8|15730|15726|15730|15726|15729.8|15725.8|525
1623306240000|2021-06-10 06:24:00|15731|15727|15732.1|15728.1|15732.4|15728.4|15731|15727|5850
1623306250000|2021-06-10 06:24:10|15732|15728|15732.8|15728.8|15733|15729|15732|15728|750
1623306260000|2021-06-10 06:24:20|15732.2|15728.2|15733.1|15729.1|15733.3|15729.3|15732.2|15728.2|2250
1623306270000|2021-06-10 06:24:30|15733|15729|15732.6|15728.6|15733|15729|15732.3|15728.3|1350
1623306280000|2021-06-10 06:24:40|15732.9|15728.9|15732.4|15728.4|15733.3|15729.3|15732.1|15728.1|750
1623306290000|2021-06-10 06:24:50|15732.5|15728.5|15735.4|15731.4|15735.4|15731.4|15732.1|15728.1|82350
1623306300000|2021-06-10 06:25:00|15733.6|15729.6|15733.9|15729.9|15734.4|15730.4|15731.5|15727.5|7275
1623306310000|2021-06-10 06:25:10|15733.7|15729.7|15732.9|15728.9|15734.2|15730.2|15732.9|15728.9|1800
1623306320000|2021-06-10 06:25:20|15731|15727|15729.4|15725.4|15731|15727|15728.8|15724.8|2250
1623306330000|2021-06-10 06:25:30|15729.3|15725.3|15729|15725|15729.5|15725.5|15728.9|15724.9|1800
1623306340000|2021-06-10 06:25:40|15729.2|15725.2|15730.7|15726.7|15731|15727|15729.2|15725.2|1425
1623306350000|2021-06-10 06:25:50|15731.3|15727.3|15731.2|15727.2|15732.1|15728.1|15730.7|15726.7|1800
1623306360000|2021-06-10 06:26:00|15731.3|15727.3|15730.8|15726.8|15731.3|15727.3|15729.8|15725.8|1425
1623306370000|2021-06-10 06:26:10|15730.3|15726.3|15729.8|15725.8|15730.5|15726.5|15729.6|15725.6|900
1623306380000|2021-06-10 06:26:20|15729.2|15725.2|15731.3|15727.3|15731.3|15727.3|15729.2|15725.2|1725
1623306390000|2021-06-10 06:26:30|15731.9|15727.9|15733.9|15729.9|15734.2|15730.2|15731.9|15727.9|6300
1623306400000|2021-06-10 06:26:40|15734.2|15730.2|15732.3|15728.3|15734.5|15730.5|15732.3|15728.3|8850
1623306410000|2021-06-10 06:26:50|15732.5|15728.5|15732.8|15728.8|15733.9|15729.9|15732.5|15728.5|1725
1623306420000|2021-06-10 06:27:00|15733.1|15729.1|15733.7|15729.7|15733.7|15729.7|15733.1|15729.1|1350
1623306430000|2021-06-10 06:27:10|15732.8|15728.8|15732.8|15728.8|15733.3|15729.3|15732.2|15728.2|1275
1623306440000|2021-06-10 06:27:20|15733.1|15729.1|15733.7|15729.7|15733.9|15729.9|15733.1|15729.1|900
1623306450000|2021-06-10 06:27:30|15734|15730|15734.3|15730.3|15734.3|15730.3|15734|15730|600
1623306460000|2021-06-10 06:27:40|15735|15731|15735|15731|15735.1|15731.1|15735|15731|375
1623306470000|2021-06-10 06:27:50|15735.1|15731.1|15734|15730|15735.1|15731.1|15734|15730|2025
1623306480000|2021-06-10 06:28:00|15733.8|15729.8|15735.9|15731.9|15735.9|15731.9|15733.8|15729.8|3150
1623306490000|2021-06-10 06:28:10|15736.3|15732.3|15736.9|15732.9|15737.7|15733.7|15735.3|15731.3|5550
1623306500000|2021-06-10 06:28:20|15736.5|15732.5|15737|15733|15737|15733|15735.5|15731.5|2025
1623306510000|2021-06-10 06:28:30|15736.6|15732.6|15737.2|15733.2|15737.2|15733.2|15736.4|15732.4|2400
1623306520000|2021-06-10 06:28:40|15737|15733|15738.7|15734.7|15738.7|15734.7|15737|15733|2625
1623306530000|2021-06-10 06:28:50|15738.5|15734.5|15738.5|15734.5|15738.7|15734.7|15737.9|15733.9|1275
1623306540000|2021-06-10 06:29:00|15738.7|15734.7|15738.5|15734.5|15738.8|15734.8|15738.2|15734.2|4725
1623306550000|2021-06-10 06:29:10|15737.9|15733.9|15736.8|15732.8|15737.9|15733.9|15736.6|15732.6|600
1623306560000|2021-06-10 06:29:20|15736.9|15732.9|15737.5|15733.5|15737.7|15733.7|15736.8|15732.8|1800
1623306570000|2021-06-10 06:29:30|15737.6|15733.6|15737.2|15733.2|15738.1|15734.1|15737.1|15733.1|1350
1623306580000|2021-06-10 06:29:40|15737.5|15733.5|15737|15733|15737.7|15733.7|15736.8|15732.8|975
1623306590000|2021-06-10 06:29:50|15736.5|15732.5|15737.1|15733.1|15737.2|15733.2|15736.5|15732.5|675
1623306600000|2021-06-10 06:30:00|15738|15734|15741.7|15737.7|15741.7|15737.7|15738|15734|3750
1623306610000|2021-06-10 06:30:10|15742|15738|15740.8|15736.8|15742.1|15738.1|15740.6|15736.6|4050
1623306620000|2021-06-10 06:30:20|15740.1|15736.1|15740.3|15736.3|15740.4|15736.4|15739.9|15735.9|2175
1623306630000|2021-06-10 06:30:30|15739.9|15735.9|15741.4|15737.4|15741.9|15737.9|15739.9|15735.9|1275
1623306640000|2021-06-10 06:30:40|15741.7|15737.7|15746.9|15742.9|15748.6|15744.6|15741.7|15737.7|78375
1623306650000|2021-06-10 06:30:50|15747|15743|15757.2|15753.2|15757.2|15753.2|15747|15743|29775
1623306660000|2021-06-10 06:31:00|15757.4|15753.4|15754.2|15750.2|15758.5|15754.5|15754.2|15750.2|36975
1623306670000|2021-06-10 06:31:10|15754|15750|15749.4|15745.4|15754.3|15750.3|15749.4|15745.4|10275
1623306680000|2021-06-10 06:31:20|15749.1|15745.1|15749.6|15745.6|15749.8|15745.8|15748.1|15744.1|9075
1623306690000|2021-06-10 06:31:30|15749.8|15745.8|15748.3|15744.3|15749.8|15745.8|15748.3|15744.3|8400
1623306700000|2021-06-10 06:31:40|15748.2|15744.2|15748|15744|15748.3|15744.3|15747.7|15743.7|5625
1623306710000|2021-06-10 06:31:50|15747.1|15743.1|15747.4|15743.4|15747.5|15743.5|15746.8|15742.8|3450
1623306720000|2021-06-10 06:32:00|15747.6|15743.6|15749.1|15745.1|15749.1|15745.1|15747.5|15743.5|4500
1623306730000|2021-06-10 06:32:10|15749.6|15745.6|15752.1|15748.1|15752.1|15748.1|15749.6|15745.6|7125
1623306740000|2021-06-10 06:32:20|15751.9|15747.9|15750.8|15746.8|15752|15748|15750.6|15746.6|2700
1623306750000|2021-06-10 06:32:30|15750.9|15746.9|15750.1|15746.1|15751|15747|15750.1|15746.1|1200
1623306760000|2021-06-10 06:32:40|15749.8|15745.8|15749.7|15745.7|15749.9|15745.9|15748.8|15744.8|4500
1623306770000|2021-06-10 06:32:50|15748.7|15744.7|15748.5|15744.5|15749.6|15745.6|15748.1|15744.1|6000
1623306780000|2021-06-10 06:33:00|15748.1|15744.1|15748.4|15744.4|15748.9|15744.9|15748.1|15744.1|1575
1623306790000|2021-06-10 06:33:10|15748.8|15744.8|15748.7|15744.7|15749.1|15745.1|15748.7|15744.7|2625
1623306800000|2021-06-10 06:33:20|15748|15744|15748.2|15744.2|15748.2|15744.2|15748|15744|2325
1623306810000|2021-06-10 06:33:30|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|3750
1623306820000|2021-06-10 06:33:40|15747.9|15743.9|15748.1|15744.1|15748.5|15744.5|15747.9|15743.9|4950
1623306830000|2021-06-10 06:33:50|15747.9|15743.9|15748.1|15744.1|15748.1|15744.1|15747.9|15743.9|975
1623306840000|2021-06-10 06:34:00|15747.3|15743.3|15747.3|15743.3|15747.5|15743.5|15747.3|15743.3|1725
1623306850000|2021-06-10 06:34:10|15746.3|15742.3|15745.8|15741.8|15746.5|15742.5|15745.8|15741.8|2400
1623306860000|2021-06-10 06:34:20|15745.9|15741.9|15745.5|15741.5|15745.9|15741.9|15745.5|15741.5|3300
1623306870000|2021-06-10 06:34:30|15745.3|15741.3|15745.2|15741.2|15745.3|15741.3|15745.2|15741.2|1275
1623306880000|2021-06-10 06:34:40|15745.3|15741.3|15746.5|15742.5|15746.5|15742.5|15745.3|15741.3|6375
1623306890000|2021-06-10 06:34:50|15746.3|15742.3|15745.4|15741.4|15746.3|15742.3|15745.4|15741.4|3975
1623306900000|2021-06-10 06:35:00|15745.8|15741.8|15745.3|15741.3|15745.9|15741.9|15745.3|15741.3|1725
1623306910000|2021-06-10 06:35:10|15745.2|15741.2|15743.1|15739.1|15745.4|15741.4|15742.9|15738.9|4950
1623306920000|2021-06-10 06:35:20|15743.9|15739.9|15742.7|15738.7|15743.9|15739.9|15742.6|15738.6|3900
1623306930000|2021-06-10 06:35:30|15742.9|15738.9|15741.5|15737.5|15743.1|15739.1|15740.8|15736.8|3225
1623306940000|2021-06-10 06:35:40|15741.7|15737.7|15742.8|15738.8|15742.8|15738.8|15741.6|15737.6|2025
1623306950000|2021-06-10 06:35:50|15742.9|15738.9|15745.1|15741.1|15745.1|15741.1|15742.9|15738.9|1950
1623306960000|2021-06-10 06:36:00|15745.4|15741.4|15745.6|15741.6|15745.6|15741.6|15745.1|15741.1|1425
1623306970000|2021-06-10 06:36:10|15745.8|15741.8|15746|15742|15746.2|15742.2|15745.3|15741.3|1650
1623306980000|2021-06-10 06:36:20|15746.1|15742.1|15746.2|15742.2|15746.3|15742.3|15746.1|15742.1|2550
1623306990000|2021-06-10 06:36:30|15746.3|15742.3|15746.1|15742.1|15746.3|15742.3|15746.1|15742.1|750
1623307000000|2021-06-10 06:36:40|15746.3|15742.3|15749|15745|15749|15745|15746.3|15742.3|3000
1623307010000|2021-06-10 06:36:50|15748|15744|15749.1|15745.1|15749.1|15745.1|15748|15744|2700
1623307020000|2021-06-10 06:37:00|15749.6|15745.6|15750.7|15746.7|15751.2|15747.2|15749.6|15745.6|6825
1623307030000|2021-06-10 06:37:10|15751.6|15747.6|15753.4|15749.4|15753.4|15749.4|15751.6|15747.6|5025
1623307040000|2021-06-10 06:37:20|15753.5|15749.5|15752.2|15748.2|15753.5|15749.5|15752.2|15748.2|4500
1623307050000|2021-06-10 06:37:30|15751.2|15747.2|15750.3|15746.3|15751.2|15747.2|15750.2|15746.2|1350
1623307060000|2021-06-10 06:37:40|15749.8|15745.8|15750.7|15746.7|15750.7|15746.7|15749.7|15745.7|3525
1623307070000|2021-06-10 06:37:50|15750.9|15746.9|15751.1|15747.1|15752.9|15748.9|15750.8|15746.8|3225
1623307080000|2021-06-10 06:38:00|15750.4|15746.4|15754|15750|15754.1|15750.1|15750.4|15746.4|8175
1623307090000|2021-06-10 06:38:10|15754.1|15750.1|15753|15749|15755|15751|15753|15749|3225
1623307100000|2021-06-10 06:38:20|15752|15748|15752|15748|15752.3|15748.3|15752|15748|2250
1623307110000|2021-06-10 06:38:30|15751.6|15747.6|15751.8|15747.8|15751.8|15747.8|15751.6|15747.6|1200
1623307120000|2021-06-10 06:38:40|15751.5|15747.5|15751|15747|15751.5|15747.5|15750.8|15746.8|1125
1623307130000|2021-06-10 06:38:50|15751.1|15747.1|15751|15747|15751.3|15747.3|15751|15747|2250
1623307140000|2021-06-10 06:39:00|15751.4|15747.4|15750.8|15746.8|15751.4|15747.4|15750.4|15746.4|2025
1623307150000|2021-06-10 06:39:10|15751.2|15747.2|15750.8|15746.8|15751.3|15747.3|15750.8|15746.8|2550
1623307160000|2021-06-10 06:39:20|15750.7|15746.7|15750.3|15746.3|15750.7|15746.7|15750|15746|1800
1623307170000|2021-06-10 06:39:30|15750.6|15746.6|15751.7|15747.7|15751.9|15747.9|15750.6|15746.6|1425
1623307180000|2021-06-10 06:39:40|15750.3|15746.3|15751.5|15747.5|15751.5|15747.5|15750.3|15746.3|2925
1623307190000|2021-06-10 06:39:50|15751.6|15747.6|15751.7|15747.7|15751.7|15747.7|15751.5|15747.5|3300
1623307200000|2021-06-10 06:40:00|15752.1|15748.1|15753.8|15749.8|15753.8|15749.8|15752.1|15748.1|5475
1623307210000|2021-06-10 06:40:10|15753.7|15749.7|15752.4|15748.4|15753.9|15749.9|15752.4|15748.4|6375
1623307220000|2021-06-10 06:40:20|15752.2|15748.2|15752.4|15748.4|15752.4|15748.4|15752.1|15748.1|1800
1623307230000|2021-06-10 06:40:30|15752.3|15748.3|15752.4|15748.4|15752.8|15748.8|15752.2|15748.2|2550
1623307240000|2021-06-10 06:40:40|15752.6|15748.6|15752.8|15748.8|15753.6|15749.6|15752.4|15748.4|17700
1623307250000|2021-06-10 06:40:50|15752.9|15748.9|15752.6|15748.6|15752.9|15748.9|15752.5|15748.5|6300
1623307260000|2021-06-10 06:41:00|15752.4|15748.4|15751.6|15747.6|15752.4|15748.4|15751.1|15747.1|1500
1623307270000|2021-06-10 06:41:10|15751.5|15747.5|15749.7|15745.7|15751.6|15747.6|15749.7|15745.7|1875
1623307280000|2021-06-10 06:41:20|15747.5|15743.5|15748.4|15744.4|15748.5|15744.5|15747.5|15743.5|2025
1623307290000|2021-06-10 06:41:30|15748.1|15744.1|15749.3|15745.3|15749.3|15745.3|15748|15744|750
1623307300000|2021-06-10 06:41:40|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|2100
1623307310000|2021-06-10 06:41:50|15749.4|15745.4|15750|15746|15750|15746|15749.4|15745.4|900
1623307320000|2021-06-10 06:42:00|15750.9|15746.9|15750.5|15746.5|15750.9|15746.9|15750|15746|1275
1623307330000|2021-06-10 06:42:10|15751|15747|15749.9|15745.9|15751|15747|15749.9|15745.9|1200
1623307340000|2021-06-10 06:42:20|15750|15746|15750|15746|15750|15746|15750|15746|1050
1623307350000|2021-06-10 06:42:30|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|2325
1623307360000|2021-06-10 06:42:40|15748.9|15744.9|15748.2|15744.2|15748.9|15744.9|15748|15744|2925
1623307370000|2021-06-10 06:42:50|15748.1|15744.1|15747.2|15743.2|15748.1|15744.1|15747.2|15743.2|2100
1623307380000|2021-06-10 06:43:00|15746.9|15742.9|15746.9|15742.9|15747.2|15743.2|15746.9|15742.9|1500
1623307390000|2021-06-10 06:43:10|15744.5|15740.5|15743.9|15739.9|15746.2|15742.2|15743.9|15739.9|7350
1623307400000|2021-06-10 06:43:20|15743.6|15739.6|15742.7|15738.7|15744.4|15740.4|15742.7|15738.7|2475
1623307410000|2021-06-10 06:43:30|15742.5|15738.5|15744|15740|15744|15740|15742.2|15738.2|825
1623307420000|2021-06-10 06:43:40|15744.1|15740.1|15744.3|15740.3|15744.6|15740.6|15744.1|15740.1|300
1623307430000|2021-06-10 06:43:50|15744.5|15740.5|15745|15741|15745.3|15741.3|15744|15740|1200
1623307440000|2021-06-10 06:44:00|15744.8|15740.8|15744.6|15740.6|15745.1|15741.1|15744.5|15740.5|1050
1623307450000|2021-06-10 06:44:10|15745.1|15741.1|15744.9|15740.9|15745.3|15741.3|15744.9|15740.9|750
1623307460000|2021-06-10 06:44:20|15744.3|15740.3|15745.7|15741.7|15745.8|15741.8|15744.3|15740.3|1200
1623307470000|2021-06-10 06:44:30|15746.1|15742.1|15745.4|15741.4|15746.1|15742.1|15745.3|15741.3|750
1623307480000|2021-06-10 06:44:40|15744|15740|15743.5|15739.5|15744|15740|15743.2|15739.2|1125
1623307490000|2021-06-10 06:44:50|15743.4|15739.4|15744.8|15740.8|15744.8|15740.8|15743.3|15739.3|1425
1623307500000|2021-06-10 06:45:00|15745.1|15741.1|15746.4|15742.4|15746.4|15742.4|15745.1|15741.1|3150
1623307510000|2021-06-10 06:45:10|15746.6|15742.6|15748|15744|15748|15744|15746.6|15742.6|675
1623307520000|2021-06-10 06:45:20|15748.4|15744.4|15747.5|15743.5|15748.5|15744.5|15747.5|15743.5|1650
1623307530000|2021-06-10 06:45:30|||||||||1575
1623307540000|2021-06-10 06:45:40|15747|15743|15746.7|15742.7|15747|15743|15746.7|15742.7|900
1623307550000|2021-06-10 06:45:50|15747.1|15743.1|15747.2|15743.2|15747.2|15743.2|15746.6|15742.6|1050
1623307560000|2021-06-10 06:46:00|15746|15742|15744.9|15740.9|15746|15742|15744.9|15740.9|1275
1623307570000|2021-06-10 06:46:10|15745.5|15741.5|15745.7|15741.7|15745.7|15741.7|15745.5|15741.5|375
1623307580000|2021-06-10 06:46:20|15745.5|15741.5|15744.9|15740.9|15745.5|15741.5|15744.9|15740.9|225
1623307590000|2021-06-10 06:46:30|||||||||450
1623307600000|2021-06-10 06:46:40|15745|15741|15745|15741|15745|15741|15744.9|15740.9|825
1623307610000|2021-06-10 06:46:50|15744|15740|15744.3|15740.3|15744.5|15740.5|15743.9|15739.9|1350
1623307620000|2021-06-10 06:47:00|15744.2|15740.2|15743.2|15739.2|15744.2|15740.2|15743.2|15739.2|375
1623307630000|2021-06-10 06:47:10|15743|15739|15742.1|15738.1|15743|15739|15742.1|15738.1|900
1623307640000|2021-06-10 06:47:20|15742|15738|15742.4|15738.4|15742.4|15738.4|15742|15738|975
1623307650000|2021-06-10 06:47:30|15742.3|15738.3|15742|15738|15742.3|15738.3|15742|15738|1500
1623307660000|2021-06-10 06:47:40|||||||||375
1623307670000|2021-06-10 06:47:50|15741.5|15737.5|15741.9|15737.9|15741.9|15737.9|15741.5|15737.5|900
1623307680000|2021-06-10 06:48:00|15741.5|15737.5|15740.4|15736.4|15741.5|15737.5|15740.3|15736.3|2550
1623307690000|2021-06-10 06:48:10|15740.5|15736.5|15742|15738|15742.4|15738.4|15740.5|15736.5|2550
1623307700000|2021-06-10 06:48:20|15741.5|15737.5|15743|15739|15743|15739|15740.5|15736.5|2025
1623307710000|2021-06-10 06:48:30|15744|15740|15745|15741|15745|15741|15744|15740|750
1623307720000|2021-06-10 06:48:40|||||||||375
1623307730000|2021-06-10 06:48:50|||||||||600
1623307740000|2021-06-10 06:49:00|15745.1|15741.1|15746.1|15742.1|15746.1|15742.1|15745.1|15741.1|825
1623307750000|2021-06-10 06:49:10|15746.2|15742.2|15746.3|15742.3|15746.3|15742.3|15746|15742|300
1623307760000|2021-06-10 06:49:20|15746.4|15742.4|15747|15743|15747|15743|15746.4|15742.4|825
1623307770000|2021-06-10 06:49:30|15747.3|15743.3|15748.7|15744.7|15748.7|15744.7|15747.3|15743.3|675
1623307780000|2021-06-10 06:49:40|15748.5|15744.5|15747|15743|15748.5|15744.5|15747|15743|1200
1623307790000|2021-06-10 06:49:50|15746.7|15742.7|15746.7|15742.7|15747.2|15743.2|15746.3|15742.3|900
1623307800000|2021-06-10 06:50:00|15747.6|15743.6|15748.5|15744.5|15748.5|15744.5|15747|15743|1200
1623307810000|2021-06-10 06:50:10|15748|15744|15748.6|15744.6|15748.6|15744.6|15748|15744|225
1623307820000|2021-06-10 06:50:20|15746.9|15742.9|15746.3|15742.3|15747.2|15743.2|15746.3|15742.3|1200
1623307830000|2021-06-10 06:50:30|15746.1|15742.1|15745.7|15741.7|15746.4|15742.4|15745.3|15741.3|975
1623307840000|2021-06-10 06:50:40|15745.8|15741.8|15745.2|15741.2|15746.3|15742.3|15744.9|15740.9|1575
1623307850000|2021-06-10 06:50:50|15743.9|15739.9|15743.2|15739.2|15744.3|15740.3|15743.2|15739.2|3525
1623307860000|2021-06-10 06:51:00|15742.6|15738.6|15741.4|15737.4|15742.6|15738.6|15741.4|15737.4|1050
1623307870000|2021-06-10 06:51:10|15742.4|15738.4|15743|15739|15743|15739|15742.4|15738.4|900
1623307880000|2021-06-10 06:51:20|15742.7|15738.7|15740.9|15736.9|15742.8|15738.8|15740.9|15736.9|1425
1623307890000|2021-06-10 06:51:30|15740.8|15736.8|15740.8|15736.8|15741|15737|15740.5|15736.5|1200
1623307900000|2021-06-10 06:51:40|15740.5|15736.5|15740.8|15736.8|15740.8|15736.8|15740.5|15736.5|1050
1623307910000|2021-06-10 06:51:50|15740.9|15736.9|15740.2|15736.2|15740.9|15736.9|15739.7|15735.7|3750
1623307920000|2021-06-10 06:52:00|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.2|15736.2|750
1623307930000|2021-06-10 06:52:10|15739.8|15735.8|15738.2|15734.2|15739.8|15735.8|15738.2|15734.2|9000
1623307940000|2021-06-10 06:52:20|15738.1|15734.1|15738.2|15734.2|15738.3|15734.3|15738|15734|3825
1623307950000|2021-06-10 06:52:30|15738.4|15734.4|15738.9|15734.9|15739.4|15735.4|15738.4|15734.4|1125
1623307960000|2021-06-10 06:52:40|15739|15735|15738.8|15734.8|15739.7|15735.7|15738.8|15734.8|2400
1623307970000|2021-06-10 06:52:50|15739.1|15735.1|15739|15735|15740.8|15736.8|15739|15735|1275
1623307980000|2021-06-10 06:53:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739|15735|750
1623307990000|2021-06-10 06:53:10|15739.4|15735.4|15739.2|15735.2|15739.4|15735.4|15739.2|15735.2|975
1623308000000|2021-06-10 06:53:20|15739.4|15735.4|15737.2|15733.2|15739.4|15735.4|15737.1|15733.1|2700
1623308010000|2021-06-10 06:53:30|15737.7|15733.7|15738.1|15734.1|15738.1|15734.1|15736.6|15732.6|2325
1623308020000|2021-06-10 06:53:40|15738.4|15734.4|15738.5|15734.5|15739.1|15735.1|15738.4|15734.4|1275
1623308030000|2021-06-10 06:53:50|15739.5|15735.5|15739.7|15735.7|15740|15736|15738.8|15734.8|2175
1623308040000|2021-06-10 06:54:00|15740|15736|15740.1|15736.1|15740.1|15736.1|15739.9|15735.9|750
1623308050000|2021-06-10 06:54:10|15740.8|15736.8|15741.2|15737.2|15741.2|15737.2|15740.8|15736.8|1500
1623308060000|2021-06-10 06:54:20|15741.6|15737.6|15741.3|15737.3|15741.6|15737.6|15741.3|15737.3|450
1623308070000|2021-06-10 06:54:30|15741.1|15737.1|15741.7|15737.7|15741.7|15737.7|15741.1|15737.1|1800
1623308080000|2021-06-10 06:54:40|15741.6|15737.6|15741.7|15737.7|15742|15738|15741.6|15737.6|375
1623308090000|2021-06-10 06:54:50|15741.6|15737.6|15740.4|15736.4|15741.6|15737.6|15740.3|15736.3|3075
1623308100000|2021-06-10 06:55:00|15740.8|15736.8|15740|15736|15740.8|15736.8|15739.8|15735.8|4500
1623308110000|2021-06-10 06:55:10|15738.9|15734.9|15738.3|15734.3|15738.9|15734.9|15738.2|15734.2|1800
1623308120000|2021-06-10 06:55:20|15737.8|15733.8|15737.6|15733.6|15737.9|15733.9|15737.5|15733.5|600
1623308130000|2021-06-10 06:55:30|15737.5|15733.5|15737.6|15733.6|15737.6|15733.6|15737.1|15733.1|825
1623308140000|2021-06-10 06:55:40|15737.5|15733.5|15738.1|15734.1|15738.1|15734.1|15737.5|15733.5|1050
1623308150000|2021-06-10 06:55:50|15738|15734|15738.5|15734.5|15738.8|15734.8|15738|15734|1875
1623308160000|2021-06-10 06:56:00|15738.7|15734.7|15739|15735|15739|15735|15738.4|15734.4|450
1623308170000|2021-06-10 06:56:10|15738.5|15734.5|15738.8|15734.8|15739|15735|15738.5|15734.5|150
1623308180000|2021-06-10 06:56:20|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.1|15734.1|600
1623308190000|2021-06-10 06:56:30|15738.7|15734.7|15738.1|15734.1|15738.7|15734.7|15738.1|15734.1|300
1623308200000|2021-06-10 06:56:40|15738|15734|15739|15735|15739|15735|15738|15734|525
1623308210000|2021-06-10 06:56:50|15740|15736|15740.5|15736.5|15740.5|15736.5|15740|15736|750
1623308220000|2021-06-10 06:57:00|15740.1|15736.1|15742.7|15738.7|15742.9|15738.9|15740.1|15736.1|1575
1623308230000|2021-06-10 06:57:10|15742.8|15738.8|15741.9|15737.9|15742.8|15738.8|15741.9|15737.9|1875
1623308240000|2021-06-10 06:57:20|15742.1|15738.1|15741.8|15737.8|15742.4|15738.4|15741.8|15737.8|600
1623308250000|2021-06-10 06:57:30|15741.7|15737.7|15740.4|15736.4|15741.7|15737.7|15740.2|15736.2|525
1623308260000|2021-06-10 06:57:40|15740.3|15736.3|15738.5|15734.5|15740.3|15736.3|15738.5|15734.5|675
1623308270000|2021-06-10 06:57:50|15738.1|15734.1|15738.5|15734.5|15739.4|15735.4|15738.1|15734.1|525
1623308280000|2021-06-10 06:58:00|15739.4|15735.4|15739.8|15735.8|15740.6|15736.6|15738.9|15734.9|600
1623308290000|2021-06-10 06:58:10|15739.5|15735.5|15738.4|15734.4|15739.5|15735.5|15738.3|15734.3|600
1623308300000|2021-06-10 06:58:20|15738.2|15734.2|15737.6|15733.6|15738.7|15734.7|15737.6|15733.6|2475
1623308310000|2021-06-10 06:58:30|15737.5|15733.5|15735.7|15731.7|15737.5|15733.5|15735.7|15731.7|1725
1623308320000|2021-06-10 06:58:40|15735.2|15731.2|15736|15732|15736|15732|15735.2|15731.2|1275
1623308330000|2021-06-10 06:58:50|15735.1|15731.1|15731.2|15727.2|15735.1|15731.1|15731.2|15727.2|7425
1623308340000|2021-06-10 06:59:00|15731|15727|15731|15727|15731.2|15727.2|15730.6|15726.6|2550
1623308350000|2021-06-10 06:59:10|15731.1|15727.1|15731.9|15727.9|15732.3|15728.3|15731.1|15727.1|4575
1623308360000|2021-06-10 06:59:20|15731.7|15727.7|15727.7|15723.7|15731.7|15727.7|15727.7|15723.7|5550
1623308370000|2021-06-10 06:59:30|15727.3|15723.3|15728.2|15724.2|15728.5|15724.5|15727.3|15723.3|4875
1623308380000|2021-06-10 06:59:40|15727.5|15723.5|15728.2|15724.2|15728.4|15724.4|15726.6|15722.6|3600
1623308390000|2021-06-10 06:59:50|15728.3|15724.3|15728.6|15724.6|15729.5|15725.5|15728|15724|1950
1623308400000|2021-06-10 07:00:00|15729.8|15725.8|15729.8|15725.8|15730.5|15726.5|15728.5|15724.5|3750
1623308410000|2021-06-10 07:00:10|15730|15726|15731.3|15727.3|15731.4|15727.4|15729.9|15725.9|1275
1623308420000|2021-06-10 07:00:20|15732.2|15728.2|15732.8|15728.8|15732.9|15728.9|15732.2|15728.2|1050
1623308430000|2021-06-10 07:00:30|15732.9|15728.9|15734.4|15730.4|15734.4|15730.4|15732.9|15728.9|750
1623308440000|2021-06-10 07:00:40|15734.9|15730.9|15735.3|15731.3|15735.7|15731.7|15734.5|15730.5|900
1623308450000|2021-06-10 07:00:50|15735.5|15731.5|15734.3|15730.3|15735.5|15731.5|15734|15730|300
1623308460000|2021-06-10 07:01:00|15734.5|15730.5|15734.5|15730.5|15734.6|15730.6|15733.8|15729.8|825
1623308470000|2021-06-10 07:01:10|15734.7|15730.7|15733.2|15729.2|15734.7|15730.7|15733.1|15729.1|525
1623308480000|2021-06-10 07:01:20|15733|15729|15731.4|15727.4|15733|15729|15731.2|15727.2|750
1623308490000|2021-06-10 07:01:30|15731|15727|15731.2|15727.2|15731.8|15727.8|15731|15727|525
1623308500000|2021-06-10 07:01:40|15731.5|15727.5|15732|15728|15732|15728|15731|15727|1500
1623308510000|2021-06-10 07:01:50|15731.7|15727.7|15731.3|15727.3|15731.7|15727.7|15730.8|15726.8|2325
1623308520000|2021-06-10 07:02:00|15730.9|15726.9|15732.5|15728.5|15732.7|15728.7|15730.6|15726.6|1050
1623308530000|2021-06-10 07:02:10|15732|15728|15732.1|15728.1|15732.6|15728.6|15731.6|15727.6|225
1623308540000|2021-06-10 07:02:20|15732.3|15728.3|15731|15727|15732.3|15728.3|15731|15727|900
1623308550000|2021-06-10 07:02:30|15731.1|15727.1|15730.6|15726.6|15731.2|15727.2|15730.4|15726.4|1575
1623308560000|2021-06-10 07:02:40|15730.5|15726.5|15730.1|15726.1|15730.7|15726.7|15730.1|15726.1|450
1623308570000|2021-06-10 07:02:50|15730.5|15726.5|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|750
1623308580000|2021-06-10 07:03:00|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.7|15725.7|525
1623308590000|2021-06-10 07:03:10|15729.6|15725.6|15729.4|15725.4|15730.3|15726.3|15729|15725|1275
1623308600000|2021-06-10 07:03:20|15729|15725|15729|15725|15729.4|15725.4|15729|15725|525
1623308610000|2021-06-10 07:03:30|15728.8|15724.8|15728.1|15724.1|15729|15725|15727.9|15723.9|2250
1623308620000|2021-06-10 07:03:40|15728.3|15724.3|15729.3|15725.3|15730.5|15726.5|15728.2|15724.2|8325
1623308630000|2021-06-10 07:03:50|15729.6|15725.6|15730.2|15726.2|15730.2|15726.2|15729.3|15725.3|825
1623308640000|2021-06-10 07:04:00|15730.4|15726.4|15729.4|15725.4|15730.4|15726.4|15729.4|15725.4|825
1623308650000|2021-06-10 07:04:10|15729.1|15725.1|15730.8|15726.8|15730.8|15726.8|15729.1|15725.1|375
1623308660000|2021-06-10 07:04:20|15731|15727|15730.7|15726.7|15731|15727|15730.6|15726.6|525
1623308670000|2021-06-10 07:04:30|15731|15727|15732.8|15728.8|15732.9|15728.9|15730.6|15726.6|975
1623308680000|2021-06-10 07:04:40|15732.5|15728.5|15732.8|15728.8|15732.8|15728.8|15731.9|15727.9|1050
1623308690000|2021-06-10 07:04:50|15733.1|15729.1|15732.3|15728.3|15733.1|15729.1|15732.3|15728.3|750
1623308700000|2021-06-10 07:05:00|15732.2|15728.2|15732.8|15728.8|15733.9|15729.9|15732.1|15728.1|1275
1623308710000|2021-06-10 07:05:10|15732.6|15728.6|15732.9|15728.9|15732.9|15728.9|15731.9|15727.9|375
1623308720000|2021-06-10 07:05:20|15733|15729|15732.7|15728.7|15734|15730|15732.7|15728.7|900
1623308730000|2021-06-10 07:05:30|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|975
1623308740000|2021-06-10 07:05:40|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|975
1623308750000|2021-06-10 07:05:50|15734.3|15730.3|15735.3|15731.3|15735.3|15731.3|15734.1|15730.1|675
1623308760000|2021-06-10 07:06:00|15735.2|15731.2|15735.3|15731.3|15735.4|15731.4|15735.2|15731.2|150
1623308770000|2021-06-10 07:06:10|15735.4|15731.4|15736|15732|15736.3|15732.3|15735.3|15731.3|1950
1623308780000|2021-06-10 07:06:20|15737.1|15733.1|15739.6|15735.6|15739.6|15735.6|15737.1|15733.1|2250
1623308790000|2021-06-10 07:06:30|15739.9|15735.9|15739.6|15735.6|15740.8|15736.8|15738.8|15734.8|3000
1623308800000|2021-06-10 07:06:40|15738.7|15734.7|15737.8|15733.8|15739|15735|15737.5|15733.5|2775
1623308810000|2021-06-10 07:06:50|15738.1|15734.1|15738.3|15734.3|15738.4|15734.4|15737.5|15733.5|675
1623308820000|2021-06-10 07:07:00|15738.4|15734.4|15738.1|15734.1|15738.5|15734.5|15738.1|15734.1|675
1623308830000|2021-06-10 07:07:10|15738|15734|15737.2|15733.2|15738|15734|15737.2|15733.2|225
1623308840000|2021-06-10 07:07:20|15737|15733|15736.4|15732.4|15737.1|15733.1|15736.4|15732.4|975
1623308850000|2021-06-10 07:07:30|15736.6|15732.6|15736.6|15732.6|15736.7|15732.7|15736.6|15732.6|150
1623308860000|2021-06-10 07:07:40|15736.7|15732.7|15736.6|15732.6|15736.7|15732.7|15736.3|15732.3|0
1623308870000|2021-06-10 07:07:50|15736.5|15732.5|15736.9|15732.9|15737|15733|15736.5|15732.5|300
1623308880000|2021-06-10 07:08:00|15737.1|15733.1|15736.3|15732.3|15737.1|15733.1|15736.2|15732.2|225
1623308890000|2021-06-10 07:08:10|||||||||75
1623308900000|2021-06-10 07:08:20|15736.2|15732.2|15735.2|15731.2|15736.2|15732.2|15735.2|15731.2|2175
1623308910000|2021-06-10 07:08:30|15735|15731|15734.6|15730.6|15735|15731|15734.4|15730.4|1875
1623308920000|2021-06-10 07:08:40|15734.4|15730.4|15734.5|15730.5|15734.5|15730.5|15733.7|15729.7|750
1623308930000|2021-06-10 07:08:50|15734.7|15730.7|15735|15731|15735.1|15731.1|15734.7|15730.7|0
1623308940000|2021-06-10 07:09:00|15735.3|15731.3|15735.1|15731.1|15735.4|15731.4|15735.1|15731.1|750
1623308950000|2021-06-10 07:09:10|15735.2|15731.2|15735.3|15731.3|15735.4|15731.4|15735.2|15731.2|225
1623308960000|2021-06-10 07:09:20|15735.4|15731.4|15735.2|15731.2|15735.4|15731.4|15735.1|15731.1|750
1623308970000|2021-06-10 07:09:30|15735.1|15731.1|15734.7|15730.7|15735.1|15731.1|15734.7|15730.7|1050
1623308980000|2021-06-10 07:09:40|15734.2|15730.2|15734.4|15730.4|15734.4|15730.4|15734|15730|1200
1623308990000|2021-06-10 07:09:50|15734.3|15730.3|15735.4|15731.4|15736.2|15732.2|15734.2|15730.2|3150
1623309000000|2021-06-10 07:10:00|15734.9|15730.9|15735.5|15731.5|15735.9|15731.9|15734.7|15730.7|675
1623309010000|2021-06-10 07:10:10|15735.6|15731.6|15735.3|15731.3|15735.7|15731.7|15735.3|15731.3|975
1623309020000|2021-06-10 07:10:20|15735.1|15731.1|15734.2|15730.2|15735.1|15731.1|15734.2|15730.2|975
1623309030000|2021-06-10 07:10:30|15734.1|15730.1|15733.8|15729.8|15734.1|15730.1|15733.5|15729.5|1650
1623309040000|2021-06-10 07:10:40|15733.9|15729.9|15733.8|15729.8|15733.9|15729.9|15733.5|15729.5|750
1623309050000|2021-06-10 07:10:50|15733.9|15729.9|15733.8|15729.8|15733.9|15729.9|15733.7|15729.7|450
1623309060000|2021-06-10 07:11:00|15733.9|15729.9|15733.2|15729.2|15734.2|15730.2|15733.2|15729.2|2700
1623309070000|2021-06-10 07:11:10|15733.3|15729.3|15733.3|15729.3|15733.4|15729.4|15733|15729|1800
1623309080000|2021-06-10 07:11:20|15732.6|15728.6|15732.3|15728.3|15732.6|15728.6|15732.2|15728.2|2400
1623309090000|2021-06-10 07:11:30|15732.1|15728.1|15730.9|15726.9|15732.1|15728.1|15730.9|15726.9|2700
1623309100000|2021-06-10 07:11:40|15730.7|15726.7|15727.7|15723.7|15730.7|15726.7|15727.7|15723.7|7500
1623309110000|2021-06-10 07:11:50|15727.9|15723.9|15723.8|15719.8|15727.9|15723.9|15723.8|15719.8|9600
1623309120000|2021-06-10 07:12:00|15722.3|15718.3|15720.9|15716.9|15722.3|15718.3|15720.9|15716.9|6525
1623309130000|2021-06-10 07:12:10|15720.2|15716.2|15719.5|15715.5|15720.9|15716.9|15719.5|15715.5|6225
1623309140000|2021-06-10 07:12:20|15719.6|15715.6|15718.2|15714.2|15719.6|15715.6|15716.1|15712.1|8100
1623309150000|2021-06-10 07:12:30|15716.9|15712.9|15716|15712|15717.5|15713.5|15716|15712|5325
1623309160000|2021-06-10 07:12:40|15713.9|15709.9|15712.8|15708.8|15713.9|15709.9|15711.8|15707.8|12900
1623309170000|2021-06-10 07:12:50|15713.2|15709.2|15714.3|15710.3|15714.7|15710.7|15713.1|15709.1|7650
1623309180000|2021-06-10 07:13:00|15713.5|15709.5|15715|15711|15715.5|15711.5|15713.5|15709.5|4650
1623309190000|2021-06-10 07:13:10|15715.1|15711.1|15713.1|15709.1|15715.1|15711.1|15712.9|15708.9|3450
1623309200000|2021-06-10 07:13:20|15712.6|15708.6|15713.3|15709.3|15713.3|15709.3|15712.2|15708.2|4125
1623309210000|2021-06-10 07:13:30|15714.4|15710.4|15708.8|15704.8|15714.7|15710.7|15708.8|15704.8|18450
1623309220000|2021-06-10 07:13:40|15708.4|15704.4|15706.2|15702.2|15708.4|15704.4|15706.2|15702.2|13575
1623309230000|2021-06-10 07:13:50|15706|15702|15707.7|15703.7|15707.7|15703.7|15705|15701|3075
1623309240000|2021-06-10 07:14:00|15707.5|15703.5|15707.8|15703.8|15709|15705|15707.3|15703.3|5475
1623309250000|2021-06-10 07:14:10|15708.5|15704.5|15711|15707|15711|15707|15708.5|15704.5|2250
1623309260000|2021-06-10 07:14:20|15711.3|15707.3|15712.3|15708.3|15712.4|15708.4|15711.3|15707.3|2250
1623309270000|2021-06-10 07:14:30|15712.7|15708.7|15711|15707|15712.7|15708.7|15711|15707|1650
1623309280000|2021-06-10 07:14:40|15711.4|15707.4|15711.9|15707.9|15712.7|15708.7|15711.4|15707.4|3375
1623309290000|2021-06-10 07:14:50|15712.3|15708.3|15713.2|15709.2|15713.2|15709.2|15710.8|15706.8|7500
1623309300000|2021-06-10 07:15:00|15714.4|15710.4|15711.4|15707.4|15715.1|15711.1|15711.4|15707.4|12900
1623309310000|2021-06-10 07:15:10|15710.5|15706.5|15707.8|15703.8|15710.5|15706.5|15707.8|15703.8|8325
1623309320000|2021-06-10 07:15:20|15708.5|15704.5|15708.8|15704.8|15709|15705|15708|15704|8175
1623309330000|2021-06-10 07:15:30|15711.7|15707.7|15709.8|15705.8|15711.7|15707.7|15709.6|15705.6|10425
1623309340000|2021-06-10 07:15:40|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15708.7|15704.7|11100
1623309350000|2021-06-10 07:15:50|15710.4|15706.4|15709.5|15705.5|15711.3|15707.3|15709.5|15705.5|7650
1623309360000|2021-06-10 07:16:00|15709|15705|15709|15705|15710.3|15706.3|15708.7|15704.7|3000
1623309370000|2021-06-10 07:16:10|15708.3|15704.3|15709.5|15705.5|15709.5|15705.5|15708.2|15704.2|4200
1623309380000|2021-06-10 07:16:20|15711|15707|15716|15712|15716.6|15712.6|15711|15707|7200
1623309390000|2021-06-10 07:16:30|15716.3|15712.3|15718|15714|15718|15714|15716.1|15712.1|11625
1623309400000|2021-06-10 07:16:40|15717.7|15713.7|15717.3|15713.3|15718.2|15714.2|15717.3|15713.3|525
1623309410000|2021-06-10 07:16:50|15717.6|15713.6|15717.6|15713.6|15719.1|15715.1|15716|15712|1650
1623309420000|2021-06-10 07:17:00|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15717|15713|600
1623309430000|2021-06-10 07:17:10|15716.7|15712.7|15714.5|15710.5|15716.7|15712.7|15713.8|15709.8|2850
1623309440000|2021-06-10 07:17:20|15715|15711|15712.7|15708.7|15716.1|15712.1|15712.6|15708.6|5475
1623309450000|2021-06-10 07:17:30|15712.5|15708.5|15713|15709|15714.2|15710.2|15712.5|15708.5|1125
1623309460000|2021-06-10 07:17:40|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15712.6|15708.6|1575
1623309470000|2021-06-10 07:17:50|15714|15710|15716.2|15712.2|15716.2|15712.2|15714|15710|2250
1623309480000|2021-06-10 07:18:00|15716.5|15712.5|15715.3|15711.3|15716.7|15712.7|15714.4|15710.4|1800
1623309490000|2021-06-10 07:18:10|15715.6|15711.6|15715.6|15711.6|15716.1|15712.1|15715.1|15711.1|1425
1623309500000|2021-06-10 07:18:20|15715.4|15711.4|15716.7|15712.7|15716.7|15712.7|15715.4|15711.4|1575
1623309510000|2021-06-10 07:18:30|15716.8|15712.8|15715.4|15711.4|15716.8|15712.8|15715.4|15711.4|225
1623309520000|2021-06-10 07:18:40|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|225
1623309530000|2021-06-10 07:18:50|15715.3|15711.3|15715.5|15711.5|15715.6|15711.6|15715.3|15711.3|225
1623309540000|2021-06-10 07:19:00|15715.1|15711.1|15716.4|15712.4|15716.4|15712.4|15714.9|15710.9|1050
1623309550000|2021-06-10 07:19:10|15716.6|15712.6|15717.6|15713.6|15717.6|15713.6|15716.6|15712.6|1350
1623309560000|2021-06-10 07:19:20|15717.3|15713.3|15718|15714|15718|15714|15717.3|15713.3|1200
1623309570000|2021-06-10 07:19:30|15718.4|15714.4|15718.5|15714.5|15718.5|15714.5|15718.4|15714.4|900
1623309580000|2021-06-10 07:19:40|15719|15715|15720|15716|15720.3|15716.3|15719|15715|3900
1623309590000|2021-06-10 07:19:50|15718.7|15714.7|15718|15714|15718.7|15714.7|15717.5|15713.5|3000
1623309600000|2021-06-10 07:20:00|15718.4|15714.4|15718.6|15714.6|15719.5|15715.5|15718.3|15714.3|975
1623309610000|2021-06-10 07:20:10|15718.9|15714.9|15718.6|15714.6|15719.7|15715.7|15718.2|15714.2|450
1623309620000|2021-06-10 07:20:20|15718.5|15714.5|15719|15715|15719.1|15715.1|15718.5|15714.5|450
1623309630000|2021-06-10 07:20:30|15719.2|15715.2|15719|15715|15719.6|15715.6|15718.2|15714.2|1725
1623309640000|2021-06-10 07:20:40|15718.8|15714.8|15719.3|15715.3|15719.6|15715.6|15718.6|15714.6|825
1623309650000|2021-06-10 07:20:50|15719.8|15715.8|15722|15718|15722|15718|15719.8|15715.8|3675
1623309660000|2021-06-10 07:21:00|15721.4|15717.4|15722|15718|15722|15718|15721.4|15717.4|3600
1623309670000|2021-06-10 07:21:10|15721.4|15717.4|15721|15717|15721.4|15717.4|15721|15717|675
1623309680000|2021-06-10 07:21:20|15721.2|15717.2|15721|15717|15721.3|15717.3|15721|15717|750
1623309690000|2021-06-10 07:21:30|15720.6|15716.6|15721.8|15717.8|15721.8|15717.8|15720.6|15716.6|375
1623309700000|2021-06-10 07:21:40|15721.7|15717.7|15722|15718|15722|15718|15721.7|15717.7|450
1623309710000|2021-06-10 07:21:50|15722.5|15718.5|15722.6|15718.6|15722.6|15718.6|15722.5|15718.5|975
1623309720000|2021-06-10 07:22:00|15723|15719|15722.7|15718.7|15723|15719|15722.7|15718.7|375
1623309730000|2021-06-10 07:22:10|15722.5|15718.5|15722.6|15718.6|15722.6|15718.6|15722.1|15718.1|300
1623309740000|2021-06-10 07:22:20|15722.2|15718.2|15721.3|15717.3|15722.2|15718.2|15721.3|15717.3|1350
1623309750000|2021-06-10 07:22:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|225
1623309760000|2021-06-10 07:22:40|15720.8|15716.8|15721.8|15717.8|15721.8|15717.8|15720.8|15716.8|1350
1623309770000|2021-06-10 07:22:50|15722.2|15718.2|15721.9|15717.9|15722.2|15718.2|15721.9|15717.9|675
1623309780000|2021-06-10 07:23:00|15722|15718|15722.4|15718.4|15722.4|15718.4|15722|15718|300
1623309790000|2021-06-10 07:23:10|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1500
1623309800000|2021-06-10 07:23:20|15721.4|15717.4|15720.5|15716.5|15721.4|15717.4|15720.5|15716.5|1050
1623309810000|2021-06-10 07:23:30|15719.7|15715.7|15719.4|15715.4|15719.7|15715.7|15718.3|15714.3|1425
1623309820000|2021-06-10 07:23:40|15719.6|15715.6|15719.4|15715.4|15719.6|15715.6|15719.3|15715.3|525
1623309830000|2021-06-10 07:23:50|15719.3|15715.3|15718.4|15714.4|15719.3|15715.3|15718.4|15714.4|225
1623309840000|2021-06-10 07:24:00|15718.1|15714.1|15717.1|15713.1|15718.1|15714.1|15717.1|15713.1|1275
1623309850000|2021-06-10 07:24:10|15717|15713|15716.9|15712.9|15717.8|15713.8|15716.9|15712.9|975
1623309860000|2021-06-10 07:24:20|15717.1|15713.1|15716.2|15712.2|15717.1|15713.1|15716.2|15712.2|525
1623309870000|2021-06-10 07:24:30|15716.1|15712.1|15714.1|15710.1|15716.1|15712.1|15714.1|15710.1|2475
1623309880000|2021-06-10 07:24:40|15714|15710|15713.9|15709.9|15714.2|15710.2|15713.9|15709.9|2250
1623309890000|2021-06-10 07:24:50|15714|15710|15713.7|15709.7|15714.8|15710.8|15713.7|15709.7|1575
1623309900000|2021-06-10 07:25:00|15713.8|15709.8|15714.8|15710.8|15714.9|15710.9|15713.7|15709.7|1275
1623309910000|2021-06-10 07:25:10|15714.9|15710.9|15716|15712|15716.2|15712.2|15714.9|15710.9|225
1623309920000|2021-06-10 07:25:20|15715.9|15711.9|15717.7|15713.7|15718.8|15714.8|15715.8|15711.8|975
1623309930000|2021-06-10 07:25:30|15717.6|15713.6|15718|15714|15718|15714|15717.6|15713.6|300
1623309940000|2021-06-10 07:25:40|15717.8|15713.8|15718.5|15714.5|15718.8|15714.8|15717.8|15713.8|375
1623309950000|2021-06-10 07:25:50|15718.8|15714.8|15718.3|15714.3|15719.1|15715.1|15718.3|15714.3|825
1623309960000|2021-06-10 07:26:00|15718.8|15714.8|15717.9|15713.9|15718.8|15714.8|15717.9|15713.9|375
1623309970000|2021-06-10 07:26:10|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|300
1623309980000|2021-06-10 07:26:20|15717.3|15713.3|15716.4|15712.4|15717.3|15713.3|15716.4|15712.4|2100
1623309990000|2021-06-10 07:26:30|15716.5|15712.5|15716|15712|15716.5|15712.5|15716|15712|375
1623310000000|2021-06-10 07:26:40|15716.6|15712.6|15716.4|15712.4|15717.1|15713.1|15716.4|15712.4|1650
1623310010000|2021-06-10 07:26:50|15716|15712|15717.5|15713.5|15717.5|15713.5|15716|15712|1050
1623310020000|2021-06-10 07:27:00|15717.4|15713.4|15720.9|15716.9|15720.9|15716.9|15717.2|15713.2|1950
1623310030000|2021-06-10 07:27:10|15721.5|15717.5|15721.6|15717.6|15722.2|15718.2|15721.2|15717.2|3225
1623310040000|2021-06-10 07:27:20|15721.4|15717.4|15720|15716|15721.4|15717.4|15720|15716|1575
1623310050000|2021-06-10 07:27:30|15720.7|15716.7|15720.4|15716.4|15721.1|15717.1|15720.3|15716.3|1050
1623310060000|2021-06-10 07:27:40|15719.7|15715.7|15720.1|15716.1|15720.6|15716.6|15719.6|15715.6|2475
1623310070000|2021-06-10 07:27:50|15719.8|15715.8|15720.5|15716.5|15720.5|15716.5|15719.8|15715.8|525
1623310080000|2021-06-10 07:28:00|15720|15716|15720.6|15716.6|15720.6|15716.6|15720|15716|600
1623310090000|2021-06-10 07:28:10|15719|15715|15718.2|15714.2|15719|15715|15718|15714|3300
1623310100000|2021-06-10 07:28:20|15718.6|15714.6|15718.3|15714.3|15718.6|15714.6|15718.3|15714.3|450
1623310110000|2021-06-10 07:28:30|15719|15715|15718.3|15714.3|15719|15715|15718.3|15714.3|450
1623310120000|2021-06-10 07:28:40|15718.5|15714.5|15716.3|15712.3|15718.6|15714.6|15716.2|15712.2|2175
1623310130000|2021-06-10 07:28:50|15716|15712|15716.7|15712.7|15716.7|15712.7|15715.2|15711.2|1875
1623310140000|2021-06-10 07:29:00|15716.2|15712.2|15716|15712|15716.2|15712.2|15715.6|15711.6|300
1623310150000|2021-06-10 07:29:10|15715.5|15711.5|15715.7|15711.7|15716.1|15712.1|15715.4|15711.4|1950
1623310160000|2021-06-10 07:29:20|15715.9|15711.9|15716.3|15712.3|15716.4|15712.4|15715.9|15711.9|375
1623310170000|2021-06-10 07:29:30|15716.2|15712.2|15716.1|15712.1|15716.7|15712.7|15716.1|15712.1|450
1623310180000|2021-06-10 07:29:40|15715|15711|15713.6|15709.6|15715|15711|15713.3|15709.3|3600
1623310190000|2021-06-10 07:29:50|15713.4|15709.4|15713.4|15709.4|15713.7|15709.7|15713.1|15709.1|825
1623310200000|2021-06-10 07:30:00|15713.3|15709.3|15712.5|15708.5|15713.3|15709.3|15711.4|15707.4|2850
1623310210000|2021-06-10 07:30:10|15712.7|15708.7|15713.3|15709.3|15713.9|15709.9|15712.2|15708.2|1350
1623310220000|2021-06-10 07:30:20|15712.8|15708.8|15715.7|15711.7|15715.7|15711.7|15712.8|15708.8|1575
1623310230000|2021-06-10 07:30:30|15715.4|15711.4|15714|15710|15715.4|15711.4|15714|15710|375
1623310240000|2021-06-10 07:30:40|15714.1|15710.1|15712.9|15708.9|15714.2|15710.2|15712.9|15708.9|975
1623310250000|2021-06-10 07:30:50|15712.3|15708.3|15711.2|15707.2|15712.3|15708.3|15711.2|15707.2|1125
1623310260000|2021-06-10 07:31:00|15710.3|15706.3|15710.2|15706.2|15710.3|15706.3|15708.6|15704.6|4350
1623310270000|2021-06-10 07:31:10|15712.6|15708.6|15712.1|15708.1|15713|15709|15712.1|15708.1|6225
1623310280000|2021-06-10 07:31:20|15711.5|15707.5|15718.8|15714.8|15718.8|15714.8|15711.5|15707.5|6450
1623310290000|2021-06-10 07:31:30|15718.9|15714.9|15717.9|15713.9|15718.9|15714.9|15717.9|15713.9|525
1623310300000|2021-06-10 07:31:40|15717.8|15713.8|15718.8|15714.8|15719.1|15715.1|15717.8|15713.8|825
1623310310000|2021-06-10 07:31:50|15718.6|15714.6|15718.8|15714.8|15718.8|15714.8|15718.6|15714.6|450
1623310320000|2021-06-10 07:32:00|15719|15715|15720.4|15716.4|15720.4|15716.4|15719|15715|1200
1623310330000|2021-06-10 07:32:10|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720|15716|600
1623310340000|2021-06-10 07:32:20|15721.1|15717.1|15721.9|15717.9|15722|15718|15720.6|15716.6|1350
1623310350000|2021-06-10 07:32:30|15723.7|15719.7|15727.8|15723.8|15727.8|15723.8|15723.7|15719.7|5775
1623310360000|2021-06-10 07:32:40|15728.2|15724.2|15728.1|15724.1|15728.7|15724.7|15727.1|15723.1|3300
1623310370000|2021-06-10 07:32:50|15727.7|15723.7|15724.9|15720.9|15727.7|15723.7|15724.9|15720.9|2400
1623310380000|2021-06-10 07:33:00|15724.4|15720.4|15718.9|15714.9|15724.4|15720.4|15718.9|15714.9|8250
1623310390000|2021-06-10 07:33:10|15719.5|15715.5|15719.2|15715.2|15719.5|15715.5|15718.9|15714.9|6075
1623310400000|2021-06-10 07:33:20|15719|15715|15720.1|15716.1|15721.2|15717.2|15719|15715|975
1623310410000|2021-06-10 07:33:30|15720.5|15716.5|15719.6|15715.6|15720.6|15716.6|15719.6|15715.6|825
1623310420000|2021-06-10 07:33:40|15719.5|15715.5|15720.8|15716.8|15720.8|15716.8|15719.5|15715.5|1425
1623310430000|2021-06-10 07:33:50|15721|15717|15720.6|15716.6|15721|15717|15720.6|15716.6|300
1623310440000|2021-06-10 07:34:00|15721.7|15717.7|15719.3|15715.3|15721.7|15717.7|15719.3|15715.3|1575
1623310450000|2021-06-10 07:34:10|15719.1|15715.1|15720.1|15716.1|15720.1|15716.1|15719.1|15715.1|675
1623310460000|2021-06-10 07:34:20|15718.8|15714.8|15718.6|15714.6|15718.9|15714.9|15718.2|15714.2|1500
1623310470000|2021-06-10 07:34:30|15719|15715|15719.9|15715.9|15719.9|15715.9|15719|15715|225
1623310480000|2021-06-10 07:34:40|15720.5|15716.5|15721.1|15717.1|15721.1|15717.1|15720.4|15716.4|375
1623310490000|2021-06-10 07:34:50|15721|15717|15721.8|15717.8|15721.9|15717.9|15721|15717|75
1623310500000|2021-06-10 07:35:00|15722.4|15718.4|15723.4|15719.4|15723.4|15719.4|15722.4|15718.4|1575
1623310510000|2021-06-10 07:35:10|15723.6|15719.6|15725|15721|15725|15721|15723.6|15719.6|600
1623310520000|2021-06-10 07:35:20|15724.7|15720.7|15724.7|15720.7|15725.3|15721.3|15724.7|15720.7|300
1623310530000|2021-06-10 07:35:30|15725.1|15721.1|15724.9|15720.9|15725.2|15721.2|15723.9|15719.9|3225
1623310540000|2021-06-10 07:35:40|15725.2|15721.2|15725.1|15721.1|15725.2|15721.2|15724.6|15720.6|1800
1623310550000|2021-06-10 07:35:50|15725.6|15721.6|15726|15722|15726|15722|15724.7|15720.7|825
1623310560000|2021-06-10 07:36:00|15726.4|15722.4|15726.7|15722.7|15726.7|15722.7|15725.7|15721.7|1500
1623310570000|2021-06-10 07:36:10|15725.5|15721.5|15723.9|15719.9|15725.5|15721.5|15723.9|15719.9|2025
1623310580000|2021-06-10 07:36:20|15723.8|15719.8|15722.9|15718.9|15723.8|15719.8|15722.9|15718.9|975
1623310590000|2021-06-10 07:36:30|15722.8|15718.8|15721.1|15717.1|15722.9|15718.9|15721.1|15717.1|1650
1623310600000|2021-06-10 07:36:40|15720.4|15716.4|15721|15717|15721.6|15717.6|15720.4|15716.4|450
1623310610000|2021-06-10 07:36:50|15721.4|15717.4|15722.8|15718.8|15722.8|15718.8|15721.4|15717.4|225
1623310620000|2021-06-10 07:37:00|15723|15719|15722.9|15718.9|15723|15719|15722.9|15718.9|75
1623310630000|2021-06-10 07:37:10|15723|15719|15723.6|15719.6|15723.7|15719.7|15723|15719|300
1623310640000|2021-06-10 07:37:20|15724|15720|15722.2|15718.2|15724|15720|15722.1|15718.1|825
1623310650000|2021-06-10 07:37:30|15722.3|15718.3|15722.4|15718.4|15722.5|15718.5|15722.3|15718.3|150
1623310660000|2021-06-10 07:37:40|15723.2|15719.2|15723.4|15719.4|15723.4|15719.4|15723.2|15719.2|375
1623310670000|2021-06-10 07:37:50|15723.3|15719.3|15725.1|15721.1|15725.1|15721.1|15723.3|15719.3|525
1623310680000|2021-06-10 07:38:00|15724.4|15720.4|15724.2|15720.2|15724.6|15720.6|15724.2|15720.2|900
1623310690000|2021-06-10 07:38:10|15725|15721|15726|15722|15726|15722|15725|15721|750
1623310700000|2021-06-10 07:38:20|15725.8|15721.8|15725.2|15721.2|15725.9|15721.9|15725.2|15721.2|375
1623310710000|2021-06-10 07:38:30|15724.3|15720.3|15724.8|15720.8|15725|15721|15724.3|15720.3|2400
1623310720000|2021-06-10 07:38:40|15724.5|15720.5|15723.9|15719.9|15724.5|15720.5|15723.9|15719.9|150
1623310730000|2021-06-10 07:38:50|15722.4|15718.4|15723|15719|15723|15719|15722.4|15718.4|1350
1623310740000|2021-06-10 07:39:00|15722.7|15718.7|15722.1|15718.1|15722.9|15718.9|15722.1|15718.1|1200
1623310750000|2021-06-10 07:39:10|15722.4|15718.4|15724.1|15720.1|15724.1|15720.1|15722.4|15718.4|975
1623310760000|2021-06-10 07:39:20|15724|15720|15723.1|15719.1|15724|15720|15723.1|15719.1|150
1623310770000|2021-06-10 07:39:30|15723.6|15719.6|15723.5|15719.5|15723.6|15719.6|15723.5|15719.5|225
1623310780000|2021-06-10 07:39:40|15723.6|15719.6|15725.1|15721.1|15725.1|15721.1|15723.1|15719.1|300
1623310790000|2021-06-10 07:39:50|15724.9|15720.9|15725.6|15721.6|15726|15722|15724.9|15720.9|2250
1623310800000|2021-06-10 07:40:00|15725.9|15721.9|15725.9|15721.9|15726|15722|15725.3|15721.3|1275
1623310810000|2021-06-10 07:40:10|15726.1|15722.1|15725.5|15721.5|15726.5|15722.5|15725.5|15721.5|450
1623310820000|2021-06-10 07:40:20|15726.1|15722.1|15726.4|15722.4|15726.4|15722.4|15725.9|15721.9|825
1623310830000|2021-06-10 07:40:30|15726.2|15722.2|15725.7|15721.7|15726.4|15722.4|15725.7|15721.7|1125
1623310840000|2021-06-10 07:40:40|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726|15722|150
1623310850000|2021-06-10 07:40:50|15726|15722|15724.8|15720.8|15726|15722|15724.8|15720.8|2100
1623310860000|2021-06-10 07:41:00|15723.8|15719.8|15721.1|15717.1|15723.8|15719.8|15721.1|15717.1|1650
1623310870000|2021-06-10 07:41:10|15721.7|15717.7|15721|15717|15721.7|15717.7|15720|15716|2475
1623310880000|2021-06-10 07:41:20|15720.9|15716.9|15718.8|15714.8|15720.9|15716.9|15718|15714|5775
1623310890000|2021-06-10 07:41:30|15718.7|15714.7|15717.5|15713.5|15719.1|15715.1|15717.3|15713.3|600
1623310900000|2021-06-10 07:41:40|15717.9|15713.9|15718.9|15714.9|15719.2|15715.2|15717.5|15713.5|1650
1623310910000|2021-06-10 07:41:50|15719.2|15715.2|15720.5|15716.5|15721.7|15717.7|15719.2|15715.2|1350
1623310920000|2021-06-10 07:42:00|15720.9|15716.9|15720.9|15716.9|15721.1|15717.1|15720.8|15716.8|150
1623310930000|2021-06-10 07:42:10|15720.4|15716.4|15722|15718|15722.1|15718.1|15720.4|15716.4|375
1623310940000|2021-06-10 07:42:20|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|0
1623310950000|2021-06-10 07:42:30|15723.5|15719.5|15724.1|15720.1|15724.1|15720.1|15723.3|15719.3|300
1623310960000|2021-06-10 07:42:40|15724|15720|15723.4|15719.4|15724|15720|15723|15719|75
1623310970000|2021-06-10 07:42:50|15723.5|15719.5|15724|15720|15724|15720|15723.5|15719.5|825
1623310980000|2021-06-10 07:43:00|15724.9|15720.9|15725.4|15721.4|15725.7|15721.7|15724.2|15720.2|1350
1623310990000|2021-06-10 07:43:10|15725.8|15721.8|15726.1|15722.1|15726.1|15722.1|15725.5|15721.5|1050
1623311000000|2021-06-10 07:43:20|15726|15722|15726.1|15722.1|15726.1|15722.1|15726|15722|1200
1623311010000|2021-06-10 07:43:30|15726|15722|15725.3|15721.3|15726|15722|15725.3|15721.3|525
1623311020000|2021-06-10 07:43:40|15725.5|15721.5|15726.2|15722.2|15726.5|15722.5|15725.2|15721.2|975
1623311030000|2021-06-10 07:43:50|15725.5|15721.5|15722.7|15718.7|15725.5|15721.5|15722.7|15718.7|975
1623311040000|2021-06-10 07:44:00|15723|15719|15721.8|15717.8|15723|15719|15721.8|15717.8|150
1623311050000|2021-06-10 07:44:10|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|0
1623311060000|2021-06-10 07:44:20|15722|15718|15721|15717|15722|15718|15721|15717|300
1623311070000|2021-06-10 07:44:30|15721.1|15717.1|15721|15717|15721.1|15717.1|15721|15717|225
1623311080000|2021-06-10 07:44:40|15720.9|15716.9|15719.2|15715.2|15720.9|15716.9|15719.2|15715.2|525
1623311090000|2021-06-10 07:44:50|15719.1|15715.1|15719.2|15715.2|15719.5|15715.5|15719.1|15715.1|300
1623311100000|2021-06-10 07:45:00|15719.1|15715.1|15720.7|15716.7|15720.7|15716.7|15719.1|15715.1|2700
1623311110000|2021-06-10 07:45:10|15721|15717|15722.5|15718.5|15722.5|15718.5|15721|15717|1200
1623311120000|2021-06-10 07:45:20|15722.7|15718.7|15723.9|15719.9|15723.9|15719.9|15722.7|15718.7|225
1623311130000|2021-06-10 07:45:30|15724.6|15720.6|15724.6|15720.6|15725|15721|15724.4|15720.4|2625
1623311140000|2021-06-10 07:45:40|15725|15721|15725.4|15721.4|15725.4|15721.4|15725|15721|75
1623311150000|2021-06-10 07:45:50|15725.6|15721.6|15724.9|15720.9|15725.6|15721.6|15723.7|15719.7|900
1623311160000|2021-06-10 07:46:00|15724.1|15720.1|15723|15719|15724.1|15720.1|15722.9|15718.9|225
1623311170000|2021-06-10 07:46:10|15723.1|15719.1|15724.2|15720.2|15724.2|15720.2|15723.1|15719.1|150
1623311180000|2021-06-10 07:46:20|15724.8|15720.8|15722.2|15718.2|15724.8|15720.8|15722.2|15718.2|2925
1623311190000|2021-06-10 07:46:30|15722|15718|15721.3|15717.3|15722|15718|15721.3|15717.3|450
1623311200000|2021-06-10 07:46:40|15721.6|15717.6|15722|15718|15722|15718|15721.1|15717.1|525
1623311210000|2021-06-10 07:46:50|15721.1|15717.1|15719.3|15715.3|15721.1|15717.1|15719.3|15715.3|5850
1623311220000|2021-06-10 07:47:00|15719.7|15715.7|15721.6|15717.6|15721.7|15717.7|15719.7|15715.7|0
1623311230000|2021-06-10 07:47:10|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|150
1623311240000|2021-06-10 07:47:20|15721.6|15717.6|15721.8|15717.8|15721.9|15717.9|15721.5|15717.5|225
1623311250000|2021-06-10 07:47:30|15721.9|15717.9|15723.5|15719.5|15723.8|15719.8|15721.9|15717.9|0
1623311260000|2021-06-10 07:47:40|15723.4|15719.4|15722.8|15718.8|15723.4|15719.4|15722.8|15718.8|300
1623311270000|2021-06-10 07:47:50|15722.6|15718.6|15724.8|15720.8|15724.8|15720.8|15722.6|15718.6|900
1623311280000|2021-06-10 07:48:00|15724.7|15720.7|15725.4|15721.4|15725.4|15721.4|15724.6|15720.6|300
1623311290000|2021-06-10 07:48:10|15725|15721|15726.5|15722.5|15726.5|15722.5|15725|15721|750
1623311300000|2021-06-10 07:48:20|15726.6|15722.6|15727|15723|15727.3|15723.3|15726.6|15722.6|2025
1623311310000|2021-06-10 07:48:30|15726.9|15722.9|15726.4|15722.4|15727|15723|15726.4|15722.4|1425
1623311320000|2021-06-10 07:48:40|15726.3|15722.3|15725.7|15721.7|15726.3|15722.3|15725.7|15721.7|450
1623311330000|2021-06-10 07:48:50|15726.4|15722.4|15726.5|15722.5|15726.5|15722.5|15726.4|15722.4|75
1623311340000|2021-06-10 07:49:00|15726.2|15722.2|15726.3|15722.3|15726.3|15722.3|15726|15722|525
1623311350000|2021-06-10 07:49:10|15726.4|15722.4|15726.9|15722.9|15726.9|15722.9|15725.9|15721.9|750
1623311360000|2021-06-10 07:49:20|15727.4|15723.4|15732.5|15728.5|15733|15729|15727.4|15723.4|9975
1623311370000|2021-06-10 07:49:30|15732.6|15728.6|15739.2|15735.2|15739.2|15735.2|15732.5|15728.5|12600
1623311380000|2021-06-10 07:49:40|15739.1|15735.1|15739.7|15735.7|15742.5|15738.5|15739|15735|10875
1623311390000|2021-06-10 07:49:50|15740|15736|15747.6|15743.6|15747.7|15743.7|15739.8|15735.8|9150
1623311400000|2021-06-10 07:50:00|15747.5|15743.5|15745.5|15741.5|15748.8|15744.8|15745.5|15741.5|20475
1623311410000|2021-06-10 07:50:10|15743|15739|15744.8|15740.8|15745.4|15741.4|15743|15739|13725
1623311420000|2021-06-10 07:50:20|15745|15741|15749.6|15745.6|15750.1|15746.1|15745|15741|8625
1623311430000|2021-06-10 07:50:30|15748.7|15744.7|15746|15742|15748.9|15744.9|15746|15742|6375
1623311440000|2021-06-10 07:50:40|15745.1|15741.1|15744.7|15740.7|15745.1|15741.1|15743.3|15739.3|6150
1623311450000|2021-06-10 07:50:50|15744.8|15740.8|15745.7|15741.7|15745.9|15741.9|15744.2|15740.2|5625
1623311460000|2021-06-10 07:51:00|15744.9|15740.9|15745.1|15741.1|15746.1|15742.1|15744.9|15740.9|2775
1623311470000|2021-06-10 07:51:10|15744.9|15740.9|15746.2|15742.2|15746.2|15742.2|15744.9|15740.9|3225
1623311480000|2021-06-10 07:51:20|15745.4|15741.4|15746.3|15742.3|15747.7|15743.7|15745.4|15741.4|3300
1623311490000|2021-06-10 07:51:30|15745.9|15741.9|15744.8|15740.8|15746.2|15742.2|15744.7|15740.7|6150
1623311500000|2021-06-10 07:51:40|15745|15741|15743.4|15739.4|15745.4|15741.4|15743.4|15739.4|5100
1623311510000|2021-06-10 07:51:50|15742.9|15738.9|15741.4|15737.4|15742.9|15738.9|15740.9|15736.9|2775
1623311520000|2021-06-10 07:52:00|15741.7|15737.7|15740.7|15736.7|15741.7|15737.7|15740.7|15736.7|1500
1623311530000|2021-06-10 07:52:10|15741.1|15737.1|15742|15738|15742|15738|15741|15737|1875
1623311540000|2021-06-10 07:52:20|15742.3|15738.3|15743.1|15739.1|15743.5|15739.5|15742.1|15738.1|1275
1623311550000|2021-06-10 07:52:30|15743.2|15739.2|15741.7|15737.7|15743.2|15739.2|15741.6|15737.6|1650
1623311560000|2021-06-10 07:52:40|15741|15737|15738.7|15734.7|15741|15737|15738.7|15734.7|6900
1623311570000|2021-06-10 07:52:50|15739.6|15735.6|15740.2|15736.2|15740.4|15736.4|15739.5|15735.5|2025
1623311580000|2021-06-10 07:53:00|15740.9|15736.9|15742|15738|15742.1|15738.1|15740.8|15736.8|1200
1623311590000|2021-06-10 07:53:10|15743|15739|15743.5|15739.5|15743.5|15739.5|15742.3|15738.3|2100
1623311600000|2021-06-10 07:53:20|15744|15740|15743.5|15739.5|15744.1|15740.1|15743.5|15739.5|1575
1623311610000|2021-06-10 07:53:30|15743.9|15739.9|15742.3|15738.3|15743.9|15739.9|15742.3|15738.3|1350
1623311620000|2021-06-10 07:53:40|15742.2|15738.2|15742|15738|15742.2|15738.2|15741.7|15737.7|825
1623311630000|2021-06-10 07:53:50|15742.1|15738.1|15741.5|15737.5|15742.1|15738.1|15741.5|15737.5|975
1623311640000|2021-06-10 07:54:00|15741.7|15737.7|15740.9|15736.9|15741.7|15737.7|15740.9|15736.9|1725
1623311650000|2021-06-10 07:54:10|15740.5|15736.5|15740|15736|15740.5|15736.5|15740|15736|525
1623311660000|2021-06-10 07:54:20|15740.1|15736.1|15739.4|15735.4|15740.1|15736.1|15739|15735|1125
1623311670000|2021-06-10 07:54:30|15739.5|15735.5|15740.6|15736.6|15740.8|15736.8|15739.5|15735.5|2550
1623311680000|2021-06-10 07:54:40|15740.4|15736.4|15742.8|15738.8|15742.8|15738.8|15740.4|15736.4|4650
1623311690000|2021-06-10 07:54:50|15742.7|15738.7|15746|15742|15746.2|15742.2|15742.7|15738.7|6600
1623311700000|2021-06-10 07:55:00|15745.6|15741.6|15747.2|15743.2|15747.3|15743.3|15745.6|15741.6|4500
1623311710000|2021-06-10 07:55:10|15747|15743|15746.2|15742.2|15747.3|15743.3|15746.2|15742.2|2400
1623311720000|2021-06-10 07:55:20|15745.4|15741.4|15743.5|15739.5|15745.4|15741.4|15743.2|15739.2|1800
1623311730000|2021-06-10 07:55:30|15743.3|15739.3|15741.2|15737.2|15743.6|15739.6|15741.2|15737.2|1125
1623311740000|2021-06-10 07:55:40|15741|15737|15741.8|15737.8|15742.8|15738.8|15741|15737|1125
1623311750000|2021-06-10 07:55:50|15741.7|15737.7|15744.1|15740.1|15744.1|15740.1|15741.7|15737.7|675
1623311760000|2021-06-10 07:56:00|15744.4|15740.4|15745.6|15741.6|15745.8|15741.8|15744.4|15740.4|975
1623311770000|2021-06-10 07:56:10|15746.3|15742.3|15745.3|15741.3|15746.3|15742.3|15744.7|15740.7|2025
1623311780000|2021-06-10 07:56:20|15744.8|15740.8|15744.6|15740.6|15744.8|15740.8|15744.6|15740.6|750
1623311790000|2021-06-10 07:56:30|15744.8|15740.8|15744|15740|15744.8|15740.8|15743.9|15739.9|825
1623311800000|2021-06-10 07:56:40|15744.3|15740.3|15745|15741|15745|15741|15744.3|15740.3|825
1623311810000|2021-06-10 07:56:50|15744.8|15740.8|15744.9|15740.9|15745.1|15741.1|15744.2|15740.2|750
1623311820000|2021-06-10 07:57:00|15745.1|15741.1|15744.1|15740.1|15745.1|15741.1|15743.7|15739.7|1125
1623311830000|2021-06-10 07:57:10|15743.9|15739.9|15743.1|15739.1|15743.9|15739.9|15743.1|15739.1|1275
1623311840000|2021-06-10 07:57:20|15742.8|15738.8|15741.5|15737.5|15743.3|15739.3|15741.5|15737.5|3825
1623311850000|2021-06-10 07:57:30|15741.4|15737.4|15740.8|15736.8|15741.8|15737.8|15740.8|15736.8|2025
1623311860000|2021-06-10 07:57:40|15740.6|15736.6|15740|15736|15740.6|15736.6|15737.8|15733.8|3150
1623311870000|2021-06-10 07:57:50|15739.8|15735.8|15740.4|15736.4|15740.7|15736.7|15739.5|15735.5|2250
1623311880000|2021-06-10 07:58:00|15739.8|15735.8|15740.5|15736.5|15740.5|15736.5|15739.8|15735.8|825
1623311890000|2021-06-10 07:58:10|15740.6|15736.6|15743.8|15739.8|15743.8|15739.8|15740.6|15736.6|2025
1623311900000|2021-06-10 07:58:20|15743|15739|15743.4|15739.4|15744.2|15740.2|15743|15739|1125
1623311910000|2021-06-10 07:58:30|15743.6|15739.6|15742.8|15738.8|15743.9|15739.9|15742.8|15738.8|1350
1623311920000|2021-06-10 07:58:40|15742.6|15738.6|15742.2|15738.2|15742.7|15738.7|15742.2|15738.2|225
1623311930000|2021-06-10 07:58:50|15742.3|15738.3|15743.2|15739.2|15743.2|15739.2|15742.3|15738.3|375
1623311940000|2021-06-10 07:59:00|15743.3|15739.3|15744.3|15740.3|15744.3|15740.3|15743.3|15739.3|1125
1623311950000|2021-06-10 07:59:10|15744.2|15740.2|15743.3|15739.3|15744.2|15740.2|15743.3|15739.3|2250
1623311960000|2021-06-10 07:59:20|15743.2|15739.2|15743.1|15739.1|15743.3|15739.3|15743|15739|375
1623311970000|2021-06-10 07:59:30|15743|15739|15742.1|15738.1|15743|15739|15742.1|15738.1|1800
1623311980000|2021-06-10 07:59:40|15742|15738|15742.9|15738.9|15742.9|15738.9|15742|15738|750
1623311990000|2021-06-10 07:59:50|15742.8|15738.8|15742|15738|15742.9|15738.9|15742|15738|1800
1623312000000|2021-06-10 08:00:00|15742.3|15738.3|15742.7|15738.7|15743.1|15739.1|15742.3|15738.3|5025
1623312010000|2021-06-10 08:00:10|15744.3|15740.3|15743.7|15739.7|15744.7|15740.7|15743.7|15739.7|3600
1623312020000|2021-06-10 08:00:20|15743.5|15739.5|15744.1|15740.1|15744.2|15740.2|15743.5|15739.5|525
1623312030000|2021-06-10 08:00:30|15744.3|15740.3|15742.9|15738.9|15744.3|15740.3|15742.7|15738.7|900
1623312040000|2021-06-10 08:00:40|15744|15740|15743.3|15739.3|15744|15740|15743.3|15739.3|300
1623312050000|2021-06-10 08:00:50|15743.5|15739.5|15743.8|15739.8|15743.9|15739.9|15743.5|15739.5|525
1623312060000|2021-06-10 08:01:00|15744|15740|15742.5|15738.5|15744|15740|15742.5|15738.5|1350
1623312070000|2021-06-10 08:01:10|15741.9|15737.9|15741.2|15737.2|15741.9|15737.9|15741.2|15737.2|825
1623312080000|2021-06-10 08:01:20|15740.3|15736.3|15740.3|15736.3|15740.4|15736.4|15738|15734|2775
1623312090000|2021-06-10 08:01:30|15740.4|15736.4|15740.9|15736.9|15740.9|15736.9|15740.4|15736.4|600
1623312100000|2021-06-10 08:01:40|15741|15737|15742.4|15738.4|15742.5|15738.5|15741|15737|1275
1623312110000|2021-06-10 08:01:50|15741.6|15737.6|15741.2|15737.2|15741.6|15737.6|15740.5|15736.5|375
1623312120000|2021-06-10 08:02:00|15741.5|15737.5|15742.7|15738.7|15742.9|15738.9|15741.5|15737.5|975
1623312130000|2021-06-10 08:02:10|15741.9|15737.9|15743.5|15739.5|15743.5|15739.5|15741.9|15737.9|1500
1623312140000|2021-06-10 08:02:20|15743.7|15739.7|15743.1|15739.1|15743.7|15739.7|15743|15739|375
1623312150000|2021-06-10 08:02:30|15743|15739|15742.8|15738.8|15743|15739|15742.6|15738.6|150
1623312160000|2021-06-10 08:02:40|15743.3|15739.3|15744.1|15740.1|15744.2|15740.2|15743.3|15739.3|975
1623312170000|2021-06-10 08:02:50|15744|15740|15743.6|15739.6|15744|15740|15743.6|15739.6|150
1623312180000|2021-06-10 08:03:00|15743.8|15739.8|15744.6|15740.6|15744.6|15740.6|15743.8|15739.8|1800
1623312190000|2021-06-10 08:03:10|15744.8|15740.8|15744.7|15740.7|15744.8|15740.8|15744.7|15740.7|450
1623312200000|2021-06-10 08:03:20|15744.5|15740.5|15744.3|15740.3|15744.5|15740.5|15743.8|15739.8|3075
1623312210000|2021-06-10 08:03:30|15744.2|15740.2|15743.3|15739.3|15744.2|15740.2|15743.2|15739.2|975
1623312220000|2021-06-10 08:03:40|15743.1|15739.1|15744.3|15740.3|15744.5|15740.5|15742.8|15738.8|1350
1623312230000|2021-06-10 08:03:50|15744.1|15740.1|15744.2|15740.2|15744.2|15740.2|15743.8|15739.8|2100
1623312240000|2021-06-10 08:04:00|15744.1|15740.1|15743.1|15739.1|15744.2|15740.2|15742.7|15738.7|2325
1623312250000|2021-06-10 08:04:10|15743.2|15739.2|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|225
1623312260000|2021-06-10 08:04:20|15744.2|15740.2|15743.2|15739.2|15744.4|15740.4|15743.2|15739.2|975
1623312270000|2021-06-10 08:04:30|15743|15739|15743.4|15739.4|15743.7|15739.7|15743|15739|1275
1623312280000|2021-06-10 08:04:40|15743.9|15739.9|15743.2|15739.2|15743.9|15739.9|15742.6|15738.6|2325
1623312290000|2021-06-10 08:04:50|15743.1|15739.1|15742|15738|15743.1|15739.1|15742|15738|225
1623312300000|2021-06-10 08:05:00|15741.9|15737.9|15742.5|15738.5|15742.5|15738.5|15741.9|15737.9|975
1623312310000|2021-06-10 08:05:10|15742.9|15738.9|15742.8|15738.8|15742.9|15738.9|15742.8|15738.8|1275
1623312320000|2021-06-10 08:05:20|15742.9|15738.9|15742.9|15738.9|15743.1|15739.1|15742.9|15738.9|2325
1623312330000|2021-06-10 08:05:30|15742.8|15738.8|15740.2|15736.2|15742.8|15738.8|15740.2|15736.2|5550
1623312340000|2021-06-10 08:05:40|15740.9|15736.9|15739.1|15735.1|15740.9|15736.9|15739.1|15735.1|4425
1623312350000|2021-06-10 08:05:50|15738.2|15734.2|15739.9|15735.9|15739.9|15735.9|15738.2|15734.2|2700
1623312360000|2021-06-10 08:06:00|15740.1|15736.1|15740.5|15736.5|15740.6|15736.6|15739.8|15735.8|675
1623312370000|2021-06-10 08:06:10|15740.6|15736.6|15743.1|15739.1|15743.1|15739.1|15740.6|15736.6|2925
1623312380000|2021-06-10 08:06:20|15743|15739|15742.8|15738.8|15743.5|15739.5|15742.8|15738.8|2550
1623312390000|2021-06-10 08:06:30|15743.1|15739.1|15742.5|15738.5|15743.2|15739.2|15742.5|15738.5|525
1623312400000|2021-06-10 08:06:40|15743|15739|15743.1|15739.1|15743.1|15739.1|15742.8|15738.8|450
1623312410000|2021-06-10 08:06:50|15743.2|15739.2|15742.7|15738.7|15743.2|15739.2|15742.6|15738.6|2025
1623312420000|2021-06-10 08:07:00|15742.8|15738.8|15740.5|15736.5|15742.9|15738.9|15740.5|15736.5|375
1623312430000|2021-06-10 08:07:10|15740.6|15736.6|15741.5|15737.5|15741.8|15737.8|15740.5|15736.5|900
1623312440000|2021-06-10 08:07:20|15741.3|15737.3|15741.7|15737.7|15742.2|15738.2|15741.2|15737.2|825
1623312450000|2021-06-10 08:07:30|15742.1|15738.1|15742.9|15738.9|15743.1|15739.1|15741.9|15737.9|1125
1623312460000|2021-06-10 08:07:40|15742.8|15738.8|15743.1|15739.1|15743.8|15739.8|15742.8|15738.8|2250
1623312470000|2021-06-10 08:07:50|15742.9|15738.9|15743.7|15739.7|15743.8|15739.8|15742.9|15738.9|1425
1623312480000|2021-06-10 08:08:00|15744|15740|15742.3|15738.3|15744|15740|15742.3|15738.3|2625
1623312490000|2021-06-10 08:08:10|15742.4|15738.4|15741.1|15737.1|15742.4|15738.4|15741.1|15737.1|975
1623312500000|2021-06-10 08:08:20|15740.4|15736.4|15740.1|15736.1|15741.2|15737.2|15740.1|15736.1|1350
1623312510000|2021-06-10 08:08:30|15739.9|15735.9|15741|15737|15741|15737|15739.9|15735.9|150
1623312520000|2021-06-10 08:08:40|15740.8|15736.8|15740.5|15736.5|15740.8|15736.8|15740|15736|2475
1623312530000|2021-06-10 08:08:50|15739.8|15735.8|15740.8|15736.8|15740.8|15736.8|15739.2|15735.2|375
1623312540000|2021-06-10 08:09:00|15740.7|15736.7|15742|15738|15742|15738|15740.7|15736.7|5550
1623312550000|2021-06-10 08:09:10|15742.6|15738.6|15742.5|15738.5|15743|15739|15742.5|15738.5|3000
1623312560000|2021-06-10 08:09:20|15742.6|15738.6|15741.8|15737.8|15742.9|15738.9|15741.7|15737.7|825
1623312570000|2021-06-10 08:09:30|15742|15738|15741.8|15737.8|15742.2|15738.2|15741.8|15737.8|375
1623312580000|2021-06-10 08:09:40|15741|15737|15740.9|15736.9|15741.3|15737.3|15740.8|15736.8|1575
1623312590000|2021-06-10 08:09:50|15741.1|15737.1|15742|15738|15742.1|15738.1|15740.7|15736.7|4050
1623312600000|2021-06-10 08:10:00|15742.1|15738.1|15743|15739|15743|15739|15742.1|15738.1|750
1623312610000|2021-06-10 08:10:10|15743.1|15739.1|15743.9|15739.9|15744|15740|15743.1|15739.1|1950
1623312620000|2021-06-10 08:10:20|15743.7|15739.7|15744.1|15740.1|15744.1|15740.1|15743.3|15739.3|1425
1623312630000|2021-06-10 08:10:30|15743.9|15739.9|15745|15741|15745|15741|15743.9|15739.9|1125
1623312640000|2021-06-10 08:10:40|15744.9|15740.9|15743.9|15739.9|15745|15741|15743.9|15739.9|900
1623312650000|2021-06-10 08:10:50|15743.8|15739.8|15743.6|15739.6|15743.8|15739.8|15743.2|15739.2|675
1623312660000|2021-06-10 08:11:00|15743.7|15739.7|15742.1|15738.1|15744.2|15740.2|15742.1|15738.1|1875
1623312670000|2021-06-10 08:11:10|15742.4|15738.4|15739.5|15735.5|15742.4|15738.4|15739.5|15735.5|8850
1623312680000|2021-06-10 08:11:20|15738.7|15734.7|15738.6|15734.6|15738.7|15734.7|15738.2|15734.2|1050
1623312690000|2021-06-10 08:11:30|15739.1|15735.1|15738.9|15734.9|15740.6|15736.6|15738.9|15734.9|450
1623312700000|2021-06-10 08:11:40|15739.1|15735.1|15738.3|15734.3|15739.1|15735.1|15738.3|15734.3|225
1623312710000|2021-06-10 08:11:50|15738.1|15734.1|15738.3|15734.3|15738.5|15734.5|15738.1|15734.1|75
1623312720000|2021-06-10 08:12:00|15738.2|15734.2|15737.3|15733.3|15738.2|15734.2|15736.6|15732.6|1125
1623312730000|2021-06-10 08:12:10|15737.4|15733.4|15732.7|15728.7|15737.5|15733.5|15732.7|15728.7|7500
1623312740000|2021-06-10 08:12:20|15732.9|15728.9|15724.8|15720.8|15732.9|15728.9|15724.8|15720.8|17250
1623312750000|2021-06-10 08:12:30|15725.9|15721.9|15723.4|15719.4|15728.2|15724.2|15723.3|15719.3|7275
1623312760000|2021-06-10 08:12:40|15723.1|15719.1|15728.7|15724.7|15728.7|15724.7|15723|15719|3900
1623312770000|2021-06-10 08:12:50|15730.5|15726.5|15731.9|15727.9|15732.2|15728.2|15729.6|15725.6|2025
1623312780000|2021-06-10 08:13:00|15730.9|15726.9|15728.9|15724.9|15731.2|15727.2|15728.8|15724.8|675
1623312790000|2021-06-10 08:13:10|15728.3|15724.3|15727.3|15723.3|15728.3|15724.3|15725.7|15721.7|2325
1623312800000|2021-06-10 08:13:20|15727|15723|15725.8|15721.8|15727.4|15723.4|15725.8|15721.8|2025
1623312810000|2021-06-10 08:13:30|15726.3|15722.3|15728.1|15724.1|15728.4|15724.4|15726.3|15722.3|525
1623312820000|2021-06-10 08:13:40|15729.6|15725.6|15731|15727|15731.1|15727.1|15729.6|15725.6|825
1623312830000|2021-06-10 08:13:50|15731.1|15727.1|15731.1|15727.1|15731.3|15727.3|15730.8|15726.8|1275
1623312840000|2021-06-10 08:14:00|15730.9|15726.9|15728.9|15724.9|15730.9|15726.9|15728.2|15724.2|1650
1623312850000|2021-06-10 08:14:10|15729.5|15725.5|15730.8|15726.8|15730.8|15726.8|15729.5|15725.5|600
1623312860000|2021-06-10 08:14:20|15730.6|15726.6|15731.1|15727.1|15731.5|15727.5|15729.8|15725.8|450
1623312870000|2021-06-10 08:14:30|15730|15726|15730.1|15726.1|15730.4|15726.4|15729.9|15725.9|450
1623312880000|2021-06-10 08:14:40|15730.6|15726.6|15730.8|15726.8|15731.1|15727.1|15730.6|15726.6|150
1623312890000|2021-06-10 08:14:50|15729.8|15725.8|15730.1|15726.1|15730.3|15726.3|15729.8|15725.8|300
1623312900000|2021-06-10 08:15:00|15730.2|15726.2|15728.6|15724.6|15730.2|15726.2|15728.6|15724.6|825
1623312910000|2021-06-10 08:15:10|15728.1|15724.1|15729.5|15725.5|15729.6|15725.6|15727.5|15723.5|2025
1623312920000|2021-06-10 08:15:20|15729.9|15725.9|15737.4|15733.4|15737.4|15733.4|15729.9|15725.9|1275
1623312930000|2021-06-10 08:15:30|15737.7|15733.7|15735.9|15731.9|15737.7|15733.7|15735.9|15731.9|3000
1623312940000|2021-06-10 08:15:40|15736.6|15732.6|15735.5|15731.5|15736.7|15732.7|15735.5|15731.5|900
1623312950000|2021-06-10 08:15:50|15736.9|15732.9|15737.1|15733.1|15737.1|15733.1|15736.9|15732.9|225
1623312960000|2021-06-10 08:16:00|15737.4|15733.4|15734.8|15730.8|15738|15734|15734.6|15730.6|1350
1623312970000|2021-06-10 08:16:10|15735.8|15731.8|15735.6|15731.6|15736|15732|15735.6|15731.6|450
1623312980000|2021-06-10 08:16:20|15735.9|15731.9|15736.7|15732.7|15736.7|15732.7|15734.9|15730.9|225
1623312990000|2021-06-10 08:16:30|15736.8|15732.8|15736.7|15732.7|15736.8|15732.8|15736.7|15732.7|450
1623313000000|2021-06-10 08:16:40|15736.2|15732.2|15736.5|15732.5|15737.8|15733.8|15736.2|15732.2|375
1623313010000|2021-06-10 08:16:50|15737.2|15733.2|15736.4|15732.4|15737.2|15733.2|15736.4|15732.4|150
1623313020000|2021-06-10 08:17:00|15737.4|15733.4|15737.5|15733.5|15737.8|15733.8|15736.7|15732.7|1050
1623313030000|2021-06-10 08:17:10|15737.7|15733.7|15737.2|15733.2|15737.7|15733.7|15735.9|15731.9|525
1623313040000|2021-06-10 08:17:20|15737.5|15733.5|15736.4|15732.4|15737.6|15733.6|15735.6|15731.6|825
1623313050000|2021-06-10 08:17:30|15736.5|15732.5|15736.9|15732.9|15736.9|15732.9|15734.7|15730.7|300
1623313060000|2021-06-10 08:17:40|15736.4|15732.4|15736.8|15732.8|15736.8|15732.8|15735.5|15731.5|1200
1623313070000|2021-06-10 08:17:50|15737|15733|15738.3|15734.3|15738.3|15734.3|15736.9|15732.9|975
1623313080000|2021-06-10 08:18:00|15738.9|15734.9|15740.8|15736.8|15741.1|15737.1|15738.9|15734.9|3600
1623313090000|2021-06-10 08:18:10|15739.4|15735.4|15743.4|15739.4|15744.2|15740.2|15739.4|15735.4|3150
1623313100000|2021-06-10 08:18:20|15743.1|15739.1|15748.1|15744.1|15748.1|15744.1|15742.9|15738.9|5850
1623313110000|2021-06-10 08:18:30|15749.1|15745.1|15753.4|15749.4|15753.4|15749.4|15749|15745|15150
1623313120000|2021-06-10 08:18:40|15753.1|15749.1|15759.7|15755.7|15759.7|15755.7|15753.1|15749.1|86400
1623313130000|2021-06-10 08:18:50|15760.4|15756.4|15754.9|15750.9|15760.4|15756.4|15754.9|15750.9|19425
1623313140000|2021-06-10 08:19:00|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15748.8|15744.8|8400
1623313150000|2021-06-10 08:19:10|15753.9|15749.9|15751.6|15747.6|15754|15750|15751.6|15747.6|2625
1623313160000|2021-06-10 08:19:20|15751.3|15747.3|15751.2|15747.2|15752.3|15748.3|15750.6|15746.6|7650
1623313170000|2021-06-10 08:19:30|15750.2|15746.2|15748.3|15744.3|15750.5|15746.5|15747.7|15743.7|5700
1623313180000|2021-06-10 08:19:40|15748.7|15744.7|15749|15745|15750.4|15746.4|15748.7|15744.7|3225
1623313190000|2021-06-10 08:19:50|15748.9|15744.9|15745.1|15741.1|15749.7|15745.7|15745.1|15741.1|3525
1623313200000|2021-06-10 08:20:00|15744.4|15740.4|15745.6|15741.6|15745.6|15741.6|15743.3|15739.3|3000
1623313210000|2021-06-10 08:20:10|15745.9|15741.9|15745.4|15741.4|15746.3|15742.3|15745.3|15741.3|450
1623313220000|2021-06-10 08:20:20|15745.3|15741.3|15748.6|15744.6|15748.6|15744.6|15745.3|15741.3|1875
1623313230000|2021-06-10 08:20:30|15748.8|15744.8|15747.9|15743.9|15748.8|15744.8|15747.9|15743.9|975
1623313240000|2021-06-10 08:20:40|15747.3|15743.3|15745.9|15741.9|15747.3|15743.3|15745.8|15741.8|525
1623313250000|2021-06-10 08:20:50|15745.8|15741.8|15746.3|15742.3|15747|15743|15745.8|15741.8|1875
1623313260000|2021-06-10 08:21:00|15747|15743|15746.9|15742.9|15747|15743|15746.6|15742.6|1650
1623313270000|2021-06-10 08:21:10|15746.8|15742.8|15746.4|15742.4|15747.2|15743.2|15746.4|15742.4|1575
1623313280000|2021-06-10 08:21:20|15746.5|15742.5|15745.2|15741.2|15747|15743|15745.2|15741.2|1875
1623313290000|2021-06-10 08:21:30|15746|15742|15745.5|15741.5|15746.4|15742.4|15745.4|15741.4|1500
1623313300000|2021-06-10 08:21:40|15745.6|15741.6|15743.6|15739.6|15745.8|15741.8|15743.6|15739.6|2550
1623313310000|2021-06-10 08:21:50|15743|15739|15743|15739|15743|15739|15742.1|15738.1|1575
1623313320000|2021-06-10 08:22:00|15742.7|15738.7|15737.4|15733.4|15742.7|15738.7|15737.1|15733.1|9525
1623313330000|2021-06-10 08:22:10|15737.6|15733.6|15739.2|15735.2|15739.4|15735.4|15735.9|15731.9|7650
1623313340000|2021-06-10 08:22:20|15739|15735|15741.4|15737.4|15741.4|15737.4|15738.6|15734.6|1425
1623313350000|2021-06-10 08:22:30|15742.3|15738.3|15744.3|15740.3|15744.3|15740.3|15742.3|15738.3|1500
1623313360000|2021-06-10 08:22:40|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|675
1623313370000|2021-06-10 08:22:50|15744.2|15740.2|15744.1|15740.1|15744.2|15740.2|15744.1|15740.1|225
1623313380000|2021-06-10 08:23:00|15743.9|15739.9|15743.6|15739.6|15743.9|15739.9|15743.5|15739.5|675
1623313390000|2021-06-10 08:23:10|15743.7|15739.7|15740.8|15736.8|15743.8|15739.8|15740.8|15736.8|1050
1623313400000|2021-06-10 08:23:20|15740.5|15736.5|15740.8|15736.8|15740.9|15736.9|15740.5|15736.5|450
1623313410000|2021-06-10 08:23:30|15740.7|15736.7|15741|15737|15741|15737|15740.7|15736.7|375
1623313420000|2021-06-10 08:23:40|15741.4|15737.4|15742.4|15738.4|15742.4|15738.4|15741.4|15737.4|750
1623313430000|2021-06-10 08:23:50|15742.6|15738.6|15742.5|15738.5|15742.6|15738.6|15741.9|15737.9|0
1623313440000|2021-06-10 08:24:00|15742.9|15738.9|15744.1|15740.1|15744.1|15740.1|15742.9|15738.9|1575
1623313450000|2021-06-10 08:24:10|15743.9|15739.9|15742.6|15738.6|15743.9|15739.9|15741.5|15737.5|1125
1623313460000|2021-06-10 08:24:20|15742.8|15738.8|15744.2|15740.2|15744.2|15740.2|15742.8|15738.8|225
1623313470000|2021-06-10 08:24:30|15744.3|15740.3|15744.9|15740.9|15744.9|15740.9|15744.3|15740.3|375
1623313480000|2021-06-10 08:24:40|15745.4|15741.4|15745.8|15741.8|15745.8|15741.8|15745.3|15741.3|300
1623313490000|2021-06-10 08:24:50|15744.5|15740.5|15743.5|15739.5|15744.5|15740.5|15743.4|15739.4|2400
1623313500000|2021-06-10 08:25:00|15744.9|15740.9|15743.2|15739.2|15745.6|15741.6|15743.2|15739.2|1050
1623313510000|2021-06-10 08:25:10|15742.3|15738.3|15744.8|15740.8|15745|15741|15742.2|15738.2|6000
1623313520000|2021-06-10 08:25:20|15746|15742|15745.2|15741.2|15746|15742|15744|15740|1725
1623313530000|2021-06-10 08:25:30|15744.7|15740.7|15743.8|15739.8|15745.1|15741.1|15743.8|15739.8|150
1623313540000|2021-06-10 08:25:40|15744.3|15740.3|15741.4|15737.4|15744.3|15740.3|15741.3|15737.3|525
1623313550000|2021-06-10 08:25:50|15741.5|15737.5|15742.3|15738.3|15743.6|15739.6|15741.5|15737.5|1125
1623313560000|2021-06-10 08:26:00|15740.7|15736.7|15740.5|15736.5|15740.8|15736.8|15740.5|15736.5|825
1623313570000|2021-06-10 08:26:10|15740.6|15736.6|15739.8|15735.8|15740.6|15736.6|15739.5|15735.5|300
1623313580000|2021-06-10 08:26:20|15739.2|15735.2|15739.1|15735.1|15739.3|15735.3|15739.1|15735.1|900
1623313590000|2021-06-10 08:26:30|15739.2|15735.2|15740.6|15736.6|15740.8|15736.8|15739.2|15735.2|600
1623313600000|2021-06-10 08:26:40|15741|15737|15740|15736|15742.6|15738.6|15739.9|15735.9|2475
1623313610000|2021-06-10 08:26:50|15740.2|15736.2|15739.8|15735.8|15741.5|15737.5|15739.8|15735.8|675
1623313620000|2021-06-10 08:27:00|15739.3|15735.3|15739.2|15735.2|15739.3|15735.3|15739.2|15735.2|1050
1623313630000|2021-06-10 08:27:10|15740.6|15736.6|15738.9|15734.9|15740.6|15736.6|15738.9|15734.9|900
1623313640000|2021-06-10 08:27:20|15738.7|15734.7|15738.5|15734.5|15738.9|15734.9|15738.5|15734.5|600
1623313650000|2021-06-10 08:27:30|15738.2|15734.2|15737.3|15733.3|15738.2|15734.2|15737.1|15733.1|300
1623313660000|2021-06-10 08:27:40|15737.1|15733.1|15738.7|15734.7|15739.3|15735.3|15737.1|15733.1|1200
1623313670000|2021-06-10 08:27:50|15739.6|15735.6|15741|15737|15741|15737|15739.6|15735.6|675
1623313680000|2021-06-10 08:28:00|15740.9|15736.9|15739|15735|15740.9|15736.9|15738.9|15734.9|675
1623313690000|2021-06-10 08:28:10|15739.4|15735.4|15739.1|15735.1|15739.4|15735.4|15738.9|15734.9|225
1623313700000|2021-06-10 08:28:20|15739.3|15735.3|15739.5|15735.5|15739.5|15735.5|15739.1|15735.1|225
1623313710000|2021-06-10 08:28:30|15739.4|15735.4|15738.9|15734.9|15739.6|15735.6|15738.6|15734.6|450
1623313720000|2021-06-10 08:28:40|15738.8|15734.8|15739|15735|15739.1|15735.1|15738.8|15734.8|0
1623313730000|2021-06-10 08:28:50|15739.7|15735.7|15741.5|15737.5|15741.5|15737.5|15739.7|15735.7|450
1623313740000|2021-06-10 08:29:00|15740.9|15736.9|15742.5|15738.5|15742.5|15738.5|15740.5|15736.5|375
1623313750000|2021-06-10 08:29:10|15742.4|15738.4|15742.8|15738.8|15742.8|15738.8|15741.3|15737.3|750
1623313760000|2021-06-10 08:29:20|15742.4|15738.4|15744|15740|15744|15740|15742.4|15738.4|2250
1623313770000|2021-06-10 08:29:30|15744.1|15740.1|15743.9|15739.9|15744.1|15740.1|15743.4|15739.4|2325
1623313780000|2021-06-10 08:29:40|15744|15740|15739.9|15735.9|15744|15740|15739.9|15735.9|3300
1623313790000|2021-06-10 08:29:50|15738.9|15734.9|15737.6|15733.6|15738.9|15734.9|15737.6|15733.6|975
1623313800000|2021-06-10 08:30:00|15737.2|15733.2|15734|15730|15737.2|15733.2|15734|15730|3600
1623313810000|2021-06-10 08:30:10|15732.5|15728.5|15733.5|15729.5|15733.5|15729.5|15730|15726|5325
1623313820000|2021-06-10 08:30:20|15734.4|15730.4|15735.6|15731.6|15735.9|15731.9|15734.4|15730.4|375
1623313830000|2021-06-10 08:30:30|15735.8|15731.8|15736.7|15732.7|15737.8|15733.8|15735.8|15731.8|675
1623313840000|2021-06-10 08:30:40|15736.6|15732.6|15735.9|15731.9|15736.6|15732.6|15735.4|15731.4|300
1623313850000|2021-06-10 08:30:50|15736.3|15732.3|15739.1|15735.1|15739.3|15735.3|15736.3|15732.3|1350
1623313860000|2021-06-10 08:31:00|15738|15734|15736.1|15732.1|15738|15734|15736|15732|1650
1623313870000|2021-06-10 08:31:10|15736.3|15732.3|15735.2|15731.2|15736.9|15732.9|15734.9|15730.9|2025
1623313880000|2021-06-10 08:31:20|15734.6|15730.6|15737.1|15733.1|15737.1|15733.1|15734.3|15730.3|825
1623313890000|2021-06-10 08:31:30|15737|15733|15736.4|15732.4|15737.1|15733.1|15736.4|15732.4|600
1623313900000|2021-06-10 08:31:40|15736.5|15732.5|15734.1|15730.1|15737.1|15733.1|15734.1|15730.1|2775
1623313910000|2021-06-10 08:31:50|15734|15730|15734.4|15730.4|15734.4|15730.4|15733.5|15729.5|600
1623313920000|2021-06-10 08:32:00|15734.7|15730.7|15732.1|15728.1|15734.7|15730.7|15732.1|15728.1|1575
1623313930000|2021-06-10 08:32:10|15732.5|15728.5|15734.2|15730.2|15734.4|15730.4|15732.1|15728.1|825
1623313940000|2021-06-10 08:32:20|15734|15730|15736.4|15732.4|15736.4|15732.4|15734|15730|1050
1623313950000|2021-06-10 08:32:30|15737.2|15733.2|15735|15731|15737.2|15733.2|15734.9|15730.9|2325
1623313960000|2021-06-10 08:32:40|15735.2|15731.2|15734.7|15730.7|15735.2|15731.2|15734.2|15730.2|375
1623313970000|2021-06-10 08:32:50|15734|15730|15733.3|15729.3|15734.1|15730.1|15733.3|15729.3|1575
1623313980000|2021-06-10 08:33:00|15733.8|15729.8|15733.5|15729.5|15734.4|15730.4|15733|15729|450
1623313990000|2021-06-10 08:33:10|15734.4|15730.4|15735.4|15731.4|15735.7|15731.7|15733.8|15729.8|1275
1623314000000|2021-06-10 08:33:20|15735.5|15731.5|15735.6|15731.6|15736.5|15732.5|15735.5|15731.5|600
1623314010000|2021-06-10 08:33:30|15735.7|15731.7|15736.7|15732.7|15736.7|15732.7|15735.7|15731.7|900
1623314020000|2021-06-10 08:33:40|15737.2|15733.2|15736.5|15732.5|15738.1|15734.1|15735.9|15731.9|3300
1623314030000|2021-06-10 08:33:50|15736.4|15732.4|15735.2|15731.2|15737|15733|15735.2|15731.2|1350
1623314040000|2021-06-10 08:34:00|15734.8|15730.8|15734.9|15730.9|15734.9|15730.9|15734|15730|1050
1623314050000|2021-06-10 08:34:10|15735.4|15731.4|15735.2|15731.2|15735.4|15731.4|15734.5|15730.5|600
1623314060000|2021-06-10 08:34:20|15736.5|15732.5|15736.4|15732.4|15736.7|15732.7|15735.9|15731.9|375
1623314070000|2021-06-10 08:34:30|15736.6|15732.6|15736.8|15732.8|15737.2|15733.2|15736.1|15732.1|1350
1623314080000|2021-06-10 08:34:40|15736.2|15732.2|15735.2|15731.2|15736.7|15732.7|15735.2|15731.2|1725
1623314090000|2021-06-10 08:34:50|15734.4|15730.4|15734.8|15730.8|15734.8|15730.8|15732|15728|1650
1623314100000|2021-06-10 08:35:00|15735.4|15731.4|15738.8|15734.8|15738.8|15734.8|15735.4|15731.4|375
1623314110000|2021-06-10 08:35:10|15740|15736|15740.6|15736.6|15740.6|15736.6|15739.9|15735.9|1425
1623314120000|2021-06-10 08:35:20|15740.8|15736.8|15738|15734|15741.9|15737.9|15738|15734|4725
1623314130000|2021-06-10 08:35:30|15738.2|15734.2|15738|15734|15739.7|15735.7|15738|15734|975
1623314140000|2021-06-10 08:35:40|15737.8|15733.8|15738.5|15734.5|15738.5|15734.5|15737.5|15733.5|525
1623314150000|2021-06-10 08:35:50|15737.6|15733.6|15737.8|15733.8|15738.7|15734.7|15737.6|15733.6|675
1623314160000|2021-06-10 08:36:00|15736.7|15732.7|15736.1|15732.1|15736.9|15732.9|15736|15732|1125
1623314170000|2021-06-10 08:36:10|15735.8|15731.8|15736.3|15732.3|15736.6|15732.6|15735.5|15731.5|525
1623314180000|2021-06-10 08:36:20|15736.2|15732.2|15736.3|15732.3|15736.3|15732.3|15736.2|15732.2|0
1623314190000|2021-06-10 08:36:30|15736.8|15732.8|15735.9|15731.9|15736.9|15732.9|15735.9|15731.9|1125
1623314200000|2021-06-10 08:36:40|15735.1|15731.1|15733.6|15729.6|15735.1|15731.1|15733.6|15729.6|1050
1623314210000|2021-06-10 08:36:50|15733.9|15729.9|15734.1|15730.1|15734.5|15730.5|15733.8|15729.8|1725
1623314220000|2021-06-10 08:37:00|15734.4|15730.4|15734.6|15730.6|15734.8|15730.8|15733.7|15729.7|3900
1623314230000|2021-06-10 08:37:10|15733.7|15729.7|15733.1|15729.1|15733.8|15729.8|15733.1|15729.1|225
1623314240000|2021-06-10 08:37:20|15732.8|15728.8|15732.6|15728.6|15733.8|15729.8|15731.9|15727.9|450
1623314250000|2021-06-10 08:37:30|15732.7|15728.7|15733.5|15729.5|15733.5|15729.5|15732.7|15728.7|375
1623314260000|2021-06-10 08:37:40|15733.9|15729.9|15734.1|15730.1|15734.4|15730.4|15733|15729|150
1623314270000|2021-06-10 08:37:50|15734.2|15730.2|15734.4|15730.4|15734.5|15730.5|15734.2|15730.2|300
1623314280000|2021-06-10 08:38:00|15733.4|15729.4|15733.6|15729.6|15733.6|15729.6|15731.9|15727.9|1950
1623314290000|2021-06-10 08:38:10|15733.4|15729.4|15733.2|15729.2|15733.7|15729.7|15733|15729|300
1623314300000|2021-06-10 08:38:20|15733.5|15729.5|15734|15730|15734.2|15730.2|15733.4|15729.4|375
1623314310000|2021-06-10 08:38:30|15734.2|15730.2|15738.9|15734.9|15738.9|15734.9|15734|15730|675
1623314320000|2021-06-10 08:38:40|15739|15735|15735.5|15731.5|15739|15735|15735.5|15731.5|1050
1623314330000|2021-06-10 08:38:50|15734.5|15730.5|15734.6|15730.6|15735.3|15731.3|15733.9|15729.9|1425
1623314340000|2021-06-10 08:39:00|15735.1|15731.1|15734.2|15730.2|15735.3|15731.3|15734.2|15730.2|525
1623314350000|2021-06-10 08:39:10|15734.1|15730.1|15734.5|15730.5|15735.3|15731.3|15734.1|15730.1|75
1623314360000|2021-06-10 08:39:20|15734.7|15730.7|15734.3|15730.3|15734.9|15730.9|15734.3|15730.3|1050
1623314370000|2021-06-10 08:39:30|15733.8|15729.8|15735|15731|15735.1|15731.1|15733.8|15729.8|750
1623314380000|2021-06-10 08:39:40|15734.9|15730.9|15734.8|15730.8|15735|15731|15734.3|15730.3|900
1623314390000|2021-06-10 08:39:50|15735.3|15731.3|15736.9|15732.9|15736.9|15732.9|15733.5|15729.5|4875
1623314400000|2021-06-10 08:40:00|15736.2|15732.2|15736.9|15732.9|15737.3|15733.3|15736.2|15732.2|150
1623314410000|2021-06-10 08:40:10|15736.8|15732.8|15737.7|15733.7|15737.8|15733.8|15736|15732|375
1623314420000|2021-06-10 08:40:20|15738.1|15734.1|15738.8|15734.8|15739.3|15735.3|15738|15734|1125
1623314430000|2021-06-10 08:40:30|15738.5|15734.5|15740.5|15736.5|15741|15737|15738.3|15734.3|1275
1623314440000|2021-06-10 08:40:40|15740.3|15736.3|15740.4|15736.4|15740.9|15736.9|15739.9|15735.9|600
1623314450000|2021-06-10 08:40:50|15740.3|15736.3|15738.4|15734.4|15740.3|15736.3|15738.4|15734.4|975
1623314460000|2021-06-10 08:41:00|15738|15734|15738.3|15734.3|15738.3|15734.3|15737.2|15733.2|150
1623314470000|2021-06-10 08:41:10|15738.5|15734.5|15739.1|15735.1|15739.1|15735.1|15738.5|15734.5|375
1623314480000|2021-06-10 08:41:20|15738.9|15734.9|15739.2|15735.2|15739.3|15735.3|15738.7|15734.7|225
1623314490000|2021-06-10 08:41:30|15739.3|15735.3|15739.7|15735.7|15740.1|15736.1|15739.3|15735.3|375
1623314500000|2021-06-10 08:41:40|15740|15736|15739.8|15735.8|15740.4|15736.4|15739.2|15735.2|1500
1623314510000|2021-06-10 08:41:50|15739.1|15735.1|15739.9|15735.9|15739.9|15735.9|15739.1|15735.1|375
1623314520000|2021-06-10 08:42:00|15740.1|15736.1|15739.2|15735.2|15740.6|15736.6|15739|15735|375
1623314530000|2021-06-10 08:42:10|15740|15736|15739.3|15735.3|15740.4|15736.4|15739.3|15735.3|450
1623314540000|2021-06-10 08:42:20|15739.5|15735.5|15741.6|15737.6|15741.6|15737.6|15739.5|15735.5|525
1623314550000|2021-06-10 08:42:30|15741|15737|15740.8|15736.8|15741.1|15737.1|15740|15736|525
1623314560000|2021-06-10 08:42:40|15741.3|15737.3|15741.1|15737.1|15742.9|15738.9|15741|15737|900
1623314570000|2021-06-10 08:42:50|15740.8|15736.8|15739.6|15735.6|15742.1|15738.1|15739.6|15735.6|1050
1623314580000|2021-06-10 08:43:00|15739|15735|15738.5|15734.5|15739.3|15735.3|15738.2|15734.2|825
1623314590000|2021-06-10 08:43:10|15738.2|15734.2|15738.3|15734.3|15738.4|15734.4|15737.7|15733.7|1200
1623314600000|2021-06-10 08:43:20|15738.2|15734.2|15738.6|15734.6|15738.8|15734.8|15738|15734|750
1623314610000|2021-06-10 08:43:30|15738.8|15734.8|15739.9|15735.9|15740.5|15736.5|15738.8|15734.8|1200
1623314620000|2021-06-10 08:43:40|15739.8|15735.8|15740.3|15736.3|15740.8|15736.8|15739.8|15735.8|825
1623314630000|2021-06-10 08:43:50|15740.2|15736.2|15739.6|15735.6|15740.5|15736.5|15738.7|15734.7|1200
1623314640000|2021-06-10 08:44:00|15738.8|15734.8|15738.7|15734.7|15738.8|15734.8|15738.2|15734.2|375
1623314650000|2021-06-10 08:44:10|15738.8|15734.8|15740.5|15736.5|15740.5|15736.5|15738.8|15734.8|300
1623314660000|2021-06-10 08:44:20|15740.3|15736.3|15741.4|15737.4|15741.9|15737.9|15740.1|15736.1|375
1623314670000|2021-06-10 08:44:30|15741.1|15737.1|15743|15739|15743|15739|15741|15737|2775
1623314680000|2021-06-10 08:44:40|15742.7|15738.7|15741.4|15737.4|15743|15739|15741.4|15737.4|3375
1623314690000|2021-06-10 08:44:50|15740.9|15736.9|15738.9|15734.9|15741.2|15737.2|15738.9|15734.9|1950
1623314700000|2021-06-10 08:45:00|15739.2|15735.2|15739.2|15735.2|15740.3|15736.3|15738.9|15734.9|2550
1623314710000|2021-06-10 08:45:10|15739.4|15735.4|15736.8|15732.8|15739.4|15735.4|15736.8|15732.8|1500
1623314720000|2021-06-10 08:45:20|15737.2|15733.2|15738.4|15734.4|15738.5|15734.5|15736.7|15732.7|525
1623314730000|2021-06-10 08:45:30|15737.8|15733.8|15738.8|15734.8|15739.4|15735.4|15737.6|15733.6|3225
1623314740000|2021-06-10 08:45:40|15738.2|15734.2|15738.9|15734.9|15739.4|15735.4|15738.2|15734.2|1425
1623314750000|2021-06-10 08:45:50|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.6|15735.6|3825
1623314760000|2021-06-10 08:46:00|15740.1|15736.1|15739.7|15735.7|15740.4|15736.4|15739.7|15735.7|2625
1623314770000|2021-06-10 08:46:10|15738.6|15734.6|15737.8|15733.8|15738.6|15734.6|15737.2|15733.2|2475
1623314780000|2021-06-10 08:46:20|15738.3|15734.3|15738.1|15734.1|15738.8|15734.8|15738.1|15734.1|75
1623314790000|2021-06-10 08:46:30|15737.4|15733.4|15737|15733|15738.2|15734.2|15737|15733|900
1623314800000|2021-06-10 08:46:40|15737.8|15733.8|15737.2|15733.2|15737.9|15733.9|15737.1|15733.1|375
1623314810000|2021-06-10 08:46:50|15737.4|15733.4|15738.3|15734.3|15738.5|15734.5|15737.3|15733.3|450
1623314820000|2021-06-10 08:47:00|15738.6|15734.6|15737.9|15733.9|15739.2|15735.2|15737.7|15733.7|975
1623314830000|2021-06-10 08:47:10|15738|15734|15738.8|15734.8|15738.9|15734.9|15737.3|15733.3|1125
1623314840000|2021-06-10 08:47:20|15738.2|15734.2|15737.3|15733.3|15738.6|15734.6|15737.3|15733.3|75
1623314850000|2021-06-10 08:47:30|15737.2|15733.2|15737.4|15733.4|15738|15734|15737.2|15733.2|1575
1623314860000|2021-06-10 08:47:40|15737.5|15733.5|15737|15733|15737.9|15733.9|15737|15733|75
1623314870000|2021-06-10 08:47:50|15736.5|15732.5|15737.1|15733.1|15737.2|15733.2|15736|15732|2700
1623314880000|2021-06-10 08:48:00|15736.9|15732.9|15738.3|15734.3|15738.3|15734.3|15736.4|15732.4|375
1623314890000|2021-06-10 08:48:10|15738.6|15734.6|15738.3|15734.3|15739.6|15735.6|15738.3|15734.3|1500
1623314900000|2021-06-10 08:48:20|15738.9|15734.9|15738.3|15734.3|15739.3|15735.3|15737.9|15733.9|1050
1623314910000|2021-06-10 08:48:30|15738.4|15734.4|15738.4|15734.4|15739.3|15735.3|15738.3|15734.3|1500
1623314920000|2021-06-10 08:48:40|15738.5|15734.5|15739.8|15735.8|15739.8|15735.8|15738.2|15734.2|225
1623314930000|2021-06-10 08:48:50|15740|15736|15739.1|15735.1|15740|15736|15738.8|15734.8|1950
1623314940000|2021-06-10 08:49:00|15739.9|15735.9|15739.6|15735.6|15740.2|15736.2|15739.4|15735.4|2250
1623314950000|2021-06-10 08:49:10|15739.9|15735.9|15740.3|15736.3|15740.3|15736.3|15739.6|15735.6|225
1623314960000|2021-06-10 08:49:20|15740.4|15736.4|15741.1|15737.1|15741.1|15737.1|15740.2|15736.2|525
1623314970000|2021-06-10 08:49:30|15740.7|15736.7|15743.1|15739.1|15743.1|15739.1|15740.7|15736.7|1500
1623314980000|2021-06-10 08:49:40|15745|15741|15749.4|15745.4|15749.4|15745.4|15745|15741|11625
1623314990000|2021-06-10 08:49:50|15749.3|15745.3|15752|15748|15752.9|15748.9|15749.3|15745.3|10875
1623315000000|2021-06-10 08:50:00|15752.5|15748.5|15746.9|15742.9|15752.5|15748.5|15746.9|15742.9|3900
1623315010000|2021-06-10 08:50:10|15745.7|15741.7|15744.4|15740.4|15746|15742|15744.4|15740.4|2250
1623315020000|2021-06-10 08:50:20|15745.7|15741.7|15749.4|15745.4|15750.5|15746.5|15745.7|15741.7|3075
1623315030000|2021-06-10 08:50:30|15751.1|15747.1|15751.4|15747.4|15754.1|15750.1|15751.1|15747.1|3300
1623315040000|2021-06-10 08:50:40|15751.7|15747.7|15752.8|15748.8|15753.2|15749.2|15751.7|15747.7|1500
1623315050000|2021-06-10 08:50:50|15753.6|15749.6|15754.5|15750.5|15756.7|15752.7|15753.6|15749.6|8025
1623315060000|2021-06-10 08:51:00|15754.1|15750.1|15752.9|15748.9|15754.8|15750.8|15752.1|15748.1|11850
1623315070000|2021-06-10 08:51:10|15751.9|15747.9|15751.7|15747.7|15751.9|15747.9|15751.2|15747.2|9225
1623315080000|2021-06-10 08:51:20|15751.9|15747.9|15753.3|15749.3|15753.7|15749.7|15751.6|15747.6|2550
1623315090000|2021-06-10 08:51:30|15753.4|15749.4|15753|15749|15753.7|15749.7|15752.9|15748.9|3225
1623315100000|2021-06-10 08:51:40|15754|15750|15752.7|15748.7|15754|15750|15752.7|15748.7|11100
1623315110000|2021-06-10 08:51:50|15752.1|15748.1|15752|15748|15752.8|15748.8|15751.3|15747.3|3825
1623315120000|2021-06-10 08:52:00|15752.1|15748.1|15753.2|15749.2|15754.3|15750.3|15752.1|15748.1|4575
1623315130000|2021-06-10 08:52:10|15753.3|15749.3|15753.5|15749.5|15754.2|15750.2|15753|15749|1650
1623315140000|2021-06-10 08:52:20|15752.9|15748.9|15751.7|15747.7|15752.9|15748.9|15751.5|15747.5|2175
1623315150000|2021-06-10 08:52:30|15751.6|15747.6|15751.8|15747.8|15752.8|15748.8|15751.6|15747.6|1875
1623315160000|2021-06-10 08:52:40|15751.6|15747.6|15752.2|15748.2|15752.9|15748.9|15751.6|15747.6|1350
1623315170000|2021-06-10 08:52:50|15753.1|15749.1|15753.6|15749.6|15753.6|15749.6|15752.4|15748.4|1050
1623315180000|2021-06-10 08:53:00|15753.9|15749.9|15752.3|15748.3|15753.9|15749.9|15751.8|15747.8|3375
1623315190000|2021-06-10 08:53:10|15751.7|15747.7|15750.7|15746.7|15751.9|15747.9|15749.9|15745.9|2175
1623315200000|2021-06-10 08:53:20|15750.8|15746.8|15754|15750|15754.4|15750.4|15750.8|15746.8|1725
1623315210000|2021-06-10 08:53:30|15753.8|15749.8|15754.1|15750.1|15754.4|15750.4|15753.2|15749.2|3150
1623315220000|2021-06-10 08:53:40|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15753.9|15749.9|1350
1623315230000|2021-06-10 08:53:50|15755.7|15751.7|15753.4|15749.4|15755.7|15751.7|15753.4|15749.4|9450
1623315240000|2021-06-10 08:54:00|15754.3|15750.3|15752|15748|15754.6|15750.6|15752|15748|3675
1623315250000|2021-06-10 08:54:10|15752.2|15748.2|15752|15748|15752.2|15748.2|15750.8|15746.8|2400
1623315260000|2021-06-10 08:54:20|15752.5|15748.5|15752.2|15748.2|15753.2|15749.2|15752.2|15748.2|525
1623315270000|2021-06-10 08:54:30|15751.1|15747.1|15750.6|15746.6|15752.3|15748.3|15750.6|15746.6|4275
1623315280000|2021-06-10 08:54:40|15750.7|15746.7|15751|15747|15751.3|15747.3|15750.7|15746.7|900
1623315290000|2021-06-10 08:54:50|15750.9|15746.9|15749.4|15745.4|15750.9|15746.9|15749.1|15745.1|2325
1623315300000|2021-06-10 08:55:00|15749.9|15745.9|15752.5|15748.5|15752.9|15748.9|15749.9|15745.9|2400
1623315310000|2021-06-10 08:55:10|15752.6|15748.6|15752.2|15748.2|15752.8|15748.8|15751.7|15747.7|2175
1623315320000|2021-06-10 08:55:20|15752.7|15748.7|15754|15750|15754.3|15750.3|15752.6|15748.6|2175
1623315330000|2021-06-10 08:55:30|15753.6|15749.6|15753.2|15749.2|15753.9|15749.9|15753.2|15749.2|2100
1623315340000|2021-06-10 08:55:40|15753.3|15749.3|15753.3|15749.3|15753.9|15749.9|15752.9|15748.9|1275
1623315350000|2021-06-10 08:55:50|15753.2|15749.2|15753.2|15749.2|15753.3|15749.3|15753.1|15749.1|600
1623315360000|2021-06-10 08:56:00|15753.5|15749.5|15753|15749|15754.2|15750.2|15753|15749|3225
1623315370000|2021-06-10 08:56:10|15753.1|15749.1|15752.2|15748.2|15753.2|15749.2|15752.1|15748.1|2025
1623315380000|2021-06-10 08:56:20|15752.3|15748.3|15752.2|15748.2|15753.4|15749.4|15752.2|15748.2|2250
1623315390000|2021-06-10 08:56:30|15753|15749|15752.2|15748.2|15753.1|15749.1|15752.2|15748.2|1275
1623315400000|2021-06-10 08:56:40|15751.8|15747.8|15749.5|15745.5|15751.8|15747.8|15749.5|15745.5|2100
1623315410000|2021-06-10 08:56:50|15748.7|15744.7|15748.8|15744.8|15749.5|15745.5|15748.2|15744.2|4425
1623315420000|2021-06-10 08:57:00|15749.1|15745.1|15749.8|15745.8|15750.3|15746.3|15749.1|15745.1|3375
1623315430000|2021-06-10 08:57:10|15750.9|15746.9|15750.4|15746.4|15751.1|15747.1|15750.2|15746.2|1800
1623315440000|2021-06-10 08:57:20|15750.5|15746.5|15751.9|15747.9|15751.9|15747.9|15750.5|15746.5|1425
1623315450000|2021-06-10 08:57:30|15752.2|15748.2|15751.2|15747.2|15752.2|15748.2|15751.1|15747.1|2100
1623315460000|2021-06-10 08:57:40|15751|15747|15751.3|15747.3|15751.3|15747.3|15750.7|15746.7|675
1623315470000|2021-06-10 08:57:50|15751.7|15747.7|15751.2|15747.2|15752.1|15748.1|15751.2|15747.2|1875
1623315480000|2021-06-10 08:58:00|15751.3|15747.3|15751.7|15747.7|15752|15748|15751.3|15747.3|600
1623315490000|2021-06-10 08:58:10|15752|15748|15750.6|15746.6|15752|15748|15750.1|15746.1|2025
1623315500000|2021-06-10 08:58:20|15750.5|15746.5|15749|15745|15750.7|15746.7|15749|15745|6300
1623315510000|2021-06-10 08:58:30|15749.2|15745.2|15747.3|15743.3|15749.6|15745.6|15747.3|15743.3|600
1623315520000|2021-06-10 08:58:40|15747|15743|15747.7|15743.7|15747.9|15743.9|15746.6|15742.6|1350
1623315530000|2021-06-10 08:58:50|15747.9|15743.9|15748.3|15744.3|15749|15745|15747.8|15743.8|2775
1623315540000|2021-06-10 08:59:00|15748.4|15744.4|15747|15743|15748.4|15744.4|15746|15742|825
1623315550000|2021-06-10 08:59:10|15747.4|15743.4|15746.7|15742.7|15747.8|15743.8|15745.9|15741.9|1050
1623315560000|2021-06-10 08:59:20|15746.6|15742.6|15746.9|15742.9|15746.9|15742.9|15746.4|15742.4|825
1623315570000|2021-06-10 08:59:30|15747|15743|15747|15743|15747|15743|15746.6|15742.6|1050
1623315580000|2021-06-10 08:59:40|15746.9|15742.9|15746.4|15742.4|15746.9|15742.9|15745.9|15741.9|600
1623315590000|2021-06-10 08:59:50|15746.1|15742.1|15746.7|15742.7|15746.7|15742.7|15745.7|15741.7|1200
1623315600000|2021-06-10 09:00:00|15747|15743|15749.1|15745.1|15749.1|15745.1|15747|15743|2250
1623315610000|2021-06-10 09:00:10|15749.2|15745.2|15749.4|15745.4|15749.4|15745.4|15749.2|15745.2|1125
1623315620000|2021-06-10 09:00:20|15749.3|15745.3|15750.4|15746.4|15750.4|15746.4|15749.3|15745.3|3600
1623315630000|2021-06-10 09:00:30|15750.3|15746.3|15750.6|15746.6|15750.8|15746.8|15750.1|15746.1|2175
1623315640000|2021-06-10 09:00:40|15749.1|15745.1|15749.7|15745.7|15749.7|15745.7|15749.1|15745.1|4875
1623315650000|2021-06-10 09:00:50|15749.8|15745.8|15749.6|15745.6|15750.2|15746.2|15749.6|15745.6|900
1623315660000|2021-06-10 09:01:00|15749.8|15745.8|15749.1|15745.1|15750.6|15746.6|15748.9|15744.9|900
1623315670000|2021-06-10 09:01:10|15749|15745|15747.5|15743.5|15749|15745|15747.5|15743.5|3450
1623315680000|2021-06-10 09:01:20|15748.2|15744.2|15748.3|15744.3|15750.4|15746.4|15748.2|15744.2|4275
1623315690000|2021-06-10 09:01:30|15748.5|15744.5|15744.9|15740.9|15748.5|15744.5|15744.9|15740.9|11625
1623315700000|2021-06-10 09:01:40|15744.8|15740.8|15748.1|15744.1|15748.4|15744.4|15744.2|15740.2|2700
1623315710000|2021-06-10 09:01:50|15747.5|15743.5|15747.1|15743.1|15747.5|15743.5|15747|15743|1125
1623315720000|2021-06-10 09:02:00|15747.2|15743.2|15746.2|15742.2|15747.2|15743.2|15745.7|15741.7|3675
1623315730000|2021-06-10 09:02:10|15746.4|15742.4|15747.3|15743.3|15747.3|15743.3|15746.4|15742.4|2625
1623315740000|2021-06-10 09:02:20|15747|15743|15747.3|15743.3|15747.3|15743.3|15746.1|15742.1|375
1623315750000|2021-06-10 09:02:30|15747.4|15743.4|15747.4|15743.4|15747.6|15743.6|15747|15743|150
1623315760000|2021-06-10 09:02:40|15746.8|15742.8|15744.6|15740.6|15746.8|15742.8|15744.6|15740.6|2100
1623315770000|2021-06-10 09:02:50|15744.3|15740.3|15743.7|15739.7|15744.3|15740.3|15743.7|15739.7|1650
1623315780000|2021-06-10 09:03:00|15744|15740|15741.9|15737.9|15744.1|15740.1|15740.8|15736.8|2025
1623315790000|2021-06-10 09:03:10|15742.4|15738.4|15742.2|15738.2|15743.5|15739.5|15742|15738|2100
1623315800000|2021-06-10 09:03:20|15742.3|15738.3|15744.6|15740.6|15744.7|15740.7|15742.3|15738.3|525
1623315810000|2021-06-10 09:03:30|15745.2|15741.2|15746.1|15742.1|15746.1|15742.1|15745.2|15741.2|600
1623315820000|2021-06-10 09:03:40|15746.2|15742.2|15746.1|15742.1|15747|15743|15746|15742|675
1623315830000|2021-06-10 09:03:50|15746.3|15742.3|15745.1|15741.1|15746.4|15742.4|15745.1|15741.1|1575
1623315840000|2021-06-10 09:04:00|15744.9|15740.9|15745.2|15741.2|15745.9|15741.9|15744.8|15740.8|600
1623315850000|2021-06-10 09:04:10|15745.1|15741.1|15745.3|15741.3|15745.3|15741.3|15745.1|15741.1|1800
1623315860000|2021-06-10 09:04:20|15745.8|15741.8|15747|15743|15747.1|15743.1|15745.8|15741.8|675
1623315870000|2021-06-10 09:04:30|15746.3|15742.3|15747.2|15743.2|15747.5|15743.5|15746.3|15742.3|1725
1623315880000|2021-06-10 09:04:40|15747.3|15743.3|15750.1|15746.1|15750.1|15746.1|15747.3|15743.3|3150
1623315890000|2021-06-10 09:04:50|15750.2|15746.2|15750.9|15746.9|15750.9|15746.9|15749.7|15745.7|1800
1623315900000|2021-06-10 09:05:00|15751.4|15747.4|15751.2|15747.2|15752.3|15748.3|15751.2|15747.2|3975
1623315910000|2021-06-10 09:05:10|15751.1|15747.1|15753.1|15749.1|15753.1|15749.1|15751.1|15747.1|1800
1623315920000|2021-06-10 09:05:20|15754.3|15750.3|15754.8|15750.8|15755|15751|15754.1|15750.1|9900
1623315930000|2021-06-10 09:05:30|15753.9|15749.9|15754.5|15750.5|15754.8|15750.8|15753.9|15749.9|4275
1623315940000|2021-06-10 09:05:40|15753.8|15749.8|15755.7|15751.7|15755.7|15751.7|15753.8|15749.8|1650
1623315950000|2021-06-10 09:05:50|15756.2|15752.2|15757|15753|15757|15753|15756.2|15752.2|3675
1623315960000|2021-06-10 09:06:00|15758.1|15754.1|15757.9|15753.9|15758.2|15754.2|15757.4|15753.4|3450
1623315970000|2021-06-10 09:06:10|15758|15754|15755.9|15751.9|15758|15754|15755.9|15751.9|2175
1623315980000|2021-06-10 09:06:20|15756.1|15752.1|15756.8|15752.8|15758|15754|15756.1|15752.1|3600
1623315990000|2021-06-10 09:06:30|15756.6|15752.6|15756.1|15752.1|15757.5|15753.5|15755.5|15751.5|2475
1623316000000|2021-06-10 09:06:40|15755.9|15751.9|15756.6|15752.6|15756.6|15752.6|15755.4|15751.4|1125
1623316010000|2021-06-10 09:06:50|15756.5|15752.5|15755.1|15751.1|15756.6|15752.6|15755.1|15751.1|3075
1623316020000|2021-06-10 09:07:00|15754.9|15750.9|15755.3|15751.3|15755.3|15751.3|15754.3|15750.3|2325
1623316030000|2021-06-10 09:07:10|15755.6|15751.6|15756.1|15752.1|15756.1|15752.1|15755.6|15751.6|1350
1623316040000|2021-06-10 09:07:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15756.4|15752.4|7650
1623316050000|2021-06-10 09:07:30|15757.1|15753.1|15757.5|15753.5|15757.5|15753.5|15756.5|15752.5|5625
1623316060000|2021-06-10 09:07:40|15756.8|15752.8|15758.5|15754.5|15758.6|15754.6|15756.7|15752.7|13125
1623316070000|2021-06-10 09:07:50|15759.1|15755.1|15758.7|15754.7|15759.1|15755.1|15757.3|15753.3|14625
1623316080000|2021-06-10 09:08:00|15758.3|15754.3|15758.2|15754.2|15758.5|15754.5|15758.2|15754.2|3450
1623316090000|2021-06-10 09:08:10|15758.3|15754.3|15757.6|15753.6|15758.3|15754.3|15757.2|15753.2|3075
1623316100000|2021-06-10 09:08:20|15757|15753|15757.1|15753.1|15757.1|15753.1|15756.3|15752.3|1350
1623316110000|2021-06-10 09:08:30|15757|15753|15756.2|15752.2|15757.8|15753.8|15756.2|15752.2|1800
1623316120000|2021-06-10 09:08:40|15756.7|15752.7|15756.5|15752.5|15756.9|15752.9|15756.3|15752.3|2775
1623316130000|2021-06-10 09:08:50|15756.2|15752.2|15758|15754|15758|15754|15756.2|15752.2|2100
1623316140000|2021-06-10 09:09:00|15758.4|15754.4|15758.7|15754.7|15759|15755|15758.4|15754.4|1575
1623316150000|2021-06-10 09:09:10|15759|15755|15757.8|15753.8|15759.2|15755.2|15757.8|15753.8|3375
1623316160000|2021-06-10 09:09:20|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15756.8|15752.8|3750
1623316170000|2021-06-10 09:09:30|15758.2|15754.2|15756.1|15752.1|15758.2|15754.2|15756.1|15752.1|3075
1623316180000|2021-06-10 09:09:40|15756.3|15752.3|15755.5|15751.5|15756.5|15752.5|15755.5|15751.5|2700
1623316190000|2021-06-10 09:09:50|15755.3|15751.3|15755.3|15751.3|15755.6|15751.6|15754|15750|2325
1623316200000|2021-06-10 09:10:00|15755|15751|15755.8|15751.8|15756.1|15752.1|15755|15751|1350
1623316210000|2021-06-10 09:10:10|15755|15751|15753.9|15749.9|15755|15751|15753.8|15749.8|1650
1623316220000|2021-06-10 09:10:20|15753.8|15749.8|15755.1|15751.1|15755.1|15751.1|15753.7|15749.7|825
1623316230000|2021-06-10 09:10:30|15754.6|15750.6|15757.2|15753.2|15757.2|15753.2|15754.5|15750.5|1200
1623316240000|2021-06-10 09:10:40|15757.4|15753.4|15757.3|15753.3|15757.4|15753.4|15756.9|15752.9|825
1623316250000|2021-06-10 09:10:50|15755.5|15751.5|15757.7|15753.7|15757.7|15753.7|15755.5|15751.5|4500
1623316260000|2021-06-10 09:11:00|15758.2|15754.2|15758.5|15754.5|15759.1|15755.1|15758.1|15754.1|5700
1623316270000|2021-06-10 09:11:10|15757.3|15753.3|15756.2|15752.2|15757.3|15753.3|15756.2|15752.2|4275
1623316280000|2021-06-10 09:11:20|15755.7|15751.7|15755.1|15751.1|15755.7|15751.7|15755.1|15751.1|4425
1623316290000|2021-06-10 09:11:30|15755|15751|15755.1|15751.1|15755.8|15751.8|15754.8|15750.8|900
1623316300000|2021-06-10 09:11:40|15755|15751|15755.1|15751.1|15755.1|15751.1|15755|15751|525
1623316310000|2021-06-10 09:11:50|15754.6|15750.6|15754.3|15750.3|15754.8|15750.8|15754.2|15750.2|2400
1623316320000|2021-06-10 09:12:00|15754.4|15750.4|15751.9|15747.9|15754.4|15750.4|15751.9|15747.9|4950
1623316330000|2021-06-10 09:12:10|15751.8|15747.8|15750.9|15746.9|15751.8|15747.8|15750.9|15746.9|1800
1623316340000|2021-06-10 09:12:20|15751|15747|15753.5|15749.5|15753.5|15749.5|15750.9|15746.9|1425
1623316350000|2021-06-10 09:12:30|15753.8|15749.8|15753.9|15749.9|15754.2|15750.2|15753.1|15749.1|1125
1623316360000|2021-06-10 09:12:40|15753.5|15749.5|15754.7|15750.7|15755.3|15751.3|15753.5|15749.5|5550
1623316370000|2021-06-10 09:12:50|15755.6|15751.6|15756.8|15752.8|15757|15753|15755.6|15751.6|4800
1623316380000|2021-06-10 09:13:00|15757.8|15753.8|15757.7|15753.7|15757.8|15753.8|15756.3|15752.3|6375
1623316390000|2021-06-10 09:13:10|15757.5|15753.5|15758.2|15754.2|15758.2|15754.2|15757.3|15753.3|1950
1623316400000|2021-06-10 09:13:20|15758.4|15754.4|15759|15755|15759.3|15755.3|15758.3|15754.3|4275
1623316410000|2021-06-10 09:13:30|15758.8|15754.8|15759|15755|15759.3|15755.3|15758.8|15754.8|1275
1623316420000|2021-06-10 09:13:40|15758.9|15754.9|15759.1|15755.1|15759.1|15755.1|15758.6|15754.6|1125
1623316430000|2021-06-10 09:13:50|15758.8|15754.8|15758.6|15754.6|15759.2|15755.2|15756.8|15752.8|4425
1623316440000|2021-06-10 09:14:00|15759.3|15755.3|15756.9|15752.9|15759.3|15755.3|15756.3|15752.3|5100
1623316450000|2021-06-10 09:14:10|15756.5|15752.5|15756|15752|15757.5|15753.5|15756|15752|1875
1623316460000|2021-06-10 09:14:20|15756.3|15752.3|15755.3|15751.3|15756.5|15752.5|15755.3|15751.3|1875
1623316470000|2021-06-10 09:14:30|15756.6|15752.6|15756.5|15752.5|15756.8|15752.8|15755|15751|2550
1623316480000|2021-06-10 09:14:40|15756.8|15752.8|15756.7|15752.7|15757.3|15753.3|15755.5|15751.5|2700
1623316490000|2021-06-10 09:14:50|15756.5|15752.5|15756.3|15752.3|15756.7|15752.7|15755.2|15751.2|1725
1623316500000|2021-06-10 09:15:00|15756.9|15752.9|15755.7|15751.7|15758.5|15754.5|15755.7|15751.7|3975
1623316510000|2021-06-10 09:15:10|15754.9|15750.9|15753.6|15749.6|15755.1|15751.1|15753.6|15749.6|1650
1623316520000|2021-06-10 09:15:20|15753.8|15749.8|15751.3|15747.3|15753.8|15749.8|15751.1|15747.1|4050
1623316530000|2021-06-10 09:15:30|15751.2|15747.2|15750.5|15746.5|15751.8|15747.8|15750.2|15746.2|3075
1623316540000|2021-06-10 09:15:40|15750.4|15746.4|15749.4|15745.4|15750.4|15746.4|15749.4|15745.4|2775
1623316550000|2021-06-10 09:15:50|15750.4|15746.4|15750.4|15746.4|15750.6|15746.6|15750.4|15746.4|2775
1623316560000|2021-06-10 09:16:00|15750.5|15746.5|15756.4|15752.4|15756.4|15752.4|15750.5|15746.5|1425
1623316570000|2021-06-10 09:16:10|15757.6|15753.6|15757.5|15753.5|15758.4|15754.4|15757.5|15753.5|1275
1623316580000|2021-06-10 09:16:20|15758.1|15754.1|15757.6|15753.6|15758.4|15754.4|15757|15753|1725
1623316590000|2021-06-10 09:16:30|15757.5|15753.5|15757.1|15753.1|15757.5|15753.5|15757.1|15753.1|75
1623316600000|2021-06-10 09:16:40|15757.2|15753.2|15757|15753|15757.8|15753.8|15757|15753|750
1623316610000|2021-06-10 09:16:50|15757.9|15753.9|15762.6|15758.6|15762.6|15758.6|15757.7|15753.7|16950
1623316620000|2021-06-10 09:17:00|15762|15758|15764.1|15760.1|15764.1|15760.1|15762|15758|3450
1623316630000|2021-06-10 09:17:10|15764|15760|15763.5|15759.5|15764|15760|15763.2|15759.2|2475
1623316640000|2021-06-10 09:17:20|15762.7|15758.7|15760.2|15756.2|15762.8|15758.8|15760.1|15756.1|3675
1623316650000|2021-06-10 09:17:30|15760|15756|15758.3|15754.3|15760|15756|15758.1|15754.1|1575
1623316660000|2021-06-10 09:17:40|15758.5|15754.5|15759.1|15755.1|15759.1|15755.1|15758.4|15754.4|450
1623316670000|2021-06-10 09:17:50|15758.7|15754.7|15759.3|15755.3|15759.3|15755.3|15758.7|15754.7|525
1623316680000|2021-06-10 09:18:00|15759.5|15755.5|15758.1|15754.1|15759.5|15755.5|15758.1|15754.1|3750
1623316690000|2021-06-10 09:18:10|15757.8|15753.8|15755.6|15751.6|15757.8|15753.8|15755.6|15751.6|2400
1623316700000|2021-06-10 09:18:20|15755.9|15751.9|15755|15751|15756.2|15752.2|15755|15751|1650
1623316710000|2021-06-10 09:18:30|15754.6|15750.6|15755|15751|15755.8|15751.8|15754.6|15750.6|1050
1623316720000|2021-06-10 09:18:40|15754.3|15750.3|15754.7|15750.7|15755|15751|15753.7|15749.7|4800
1623316730000|2021-06-10 09:18:50|15753|15749|15753.5|15749.5|15753.6|15749.6|15752.1|15748.1|5550
1623316740000|2021-06-10 09:19:00|15752.2|15748.2|15748.3|15744.3|15752.2|15748.2|15748.3|15744.3|8175
1623316750000|2021-06-10 09:19:10|15746.7|15742.7|15744.2|15740.2|15747.3|15743.3|15743.1|15739.1|10800
1623316760000|2021-06-10 09:19:20|15745.5|15741.5|15749.1|15745.1|15749.1|15745.1|15745.5|15741.5|3600
1623316770000|2021-06-10 09:19:30|15749.3|15745.3|15753.3|15749.3|15753.3|15749.3|15749.1|15745.1|1650
1623316780000|2021-06-10 09:19:40|15752.7|15748.7|15751.1|15747.1|15752.7|15748.7|15751|15747|3975
1623316790000|2021-06-10 09:19:50|15751|15747|15751.8|15747.8|15751.8|15747.8|15751|15747|300
1623316800000|2021-06-10 09:20:00|15752|15748|15751|15747|15752|15748|15751|15747|2775
1623316810000|2021-06-10 09:20:10|15751.1|15747.1|15748.7|15744.7|15751.2|15747.2|15748|15744|1050
1623316820000|2021-06-10 09:20:20|15748.8|15744.8|15750.4|15746.4|15750.4|15746.4|15748.6|15744.6|1425
1623316830000|2021-06-10 09:20:30|15749.5|15745.5|15750.8|15746.8|15752.1|15748.1|15749.1|15745.1|1275
1623316840000|2021-06-10 09:20:40|15751.1|15747.1|15752.5|15748.5|15752.5|15748.5|15751.1|15747.1|975
1623316850000|2021-06-10 09:20:50|15752.4|15748.4|15752.5|15748.5|15752.5|15748.5|15752.4|15748.4|450
1623316860000|2021-06-10 09:21:00|15752.3|15748.3|15753.2|15749.2|15753.2|15749.2|15752.3|15748.3|3000
1623316870000|2021-06-10 09:21:10|15752.3|15748.3|15751.5|15747.5|15752.6|15748.6|15751.5|15747.5|1425
1623316880000|2021-06-10 09:21:20|15751.4|15747.4|15751.7|15747.7|15752.1|15748.1|15750.8|15746.8|2175
1623316890000|2021-06-10 09:21:30|15750.1|15746.1|15750.7|15746.7|15750.7|15746.7|15749.9|15745.9|2175
1623316900000|2021-06-10 09:21:40|15750.4|15746.4|15748.2|15744.2|15750.4|15746.4|15748.1|15744.1|4350
1623316910000|2021-06-10 09:21:50|15748.4|15744.4|15750.4|15746.4|15750.4|15746.4|15748.2|15744.2|1350
1623316920000|2021-06-10 09:22:00|15750|15746|15749.2|15745.2|15750|15746|15749.2|15745.2|1500
1623316930000|2021-06-10 09:22:10|15749.1|15745.1|15749.2|15745.2|15749.3|15745.3|15748.8|15744.8|2325
1623316940000|2021-06-10 09:22:20|15748.6|15744.6|15748.4|15744.4|15748.6|15744.6|15747.2|15743.2|2625
1623316950000|2021-06-10 09:22:30|15751.1|15747.1|15748.8|15744.8|15751.1|15747.1|15748.3|15744.3|1425
1623316960000|2021-06-10 09:22:40|15748.6|15744.6|15747.3|15743.3|15748.8|15744.8|15747.2|15743.2|1200
1623316970000|2021-06-10 09:22:50|15747.6|15743.6|15748|15744|15748.5|15744.5|15747.6|15743.6|600
1623316980000|2021-06-10 09:23:00|15748.6|15744.6|15748.2|15744.2|15748.7|15744.7|15748.2|15744.2|525
1623316990000|2021-06-10 09:23:10|15747.8|15743.8|15748.3|15744.3|15748.6|15744.6|15747.7|15743.7|750
1623317000000|2021-06-10 09:23:20|15748.4|15744.4|15749|15745|15749.1|15745.1|15748.2|15744.2|150
1623317010000|2021-06-10 09:23:30|15749.4|15745.4|15750.9|15746.9|15750.9|15746.9|15749.4|15745.4|1650
1623317020000|2021-06-10 09:23:40|15751|15747|15750.5|15746.5|15751|15747|15750.4|15746.4|825
1623317030000|2021-06-10 09:23:50|15749.8|15745.8|15749.8|15745.8|15750|15746|15749.8|15745.8|300
1623317040000|2021-06-10 09:24:00|15750|15746|15748.5|15744.5|15750|15746|15747.8|15743.8|1500
1623317050000|2021-06-10 09:24:10|15748.1|15744.1|15745.3|15741.3|15748.9|15744.9|15745.3|15741.3|2325
1623317060000|2021-06-10 09:24:20|15745.1|15741.1|15745.3|15741.3|15745.9|15741.9|15745.1|15741.1|825
1623317070000|2021-06-10 09:24:30|15745.4|15741.4|15746.8|15742.8|15746.8|15742.8|15745.4|15741.4|1425
1623317080000|2021-06-10 09:24:40|15747|15743|15747.5|15743.5|15747.7|15743.7|15746.9|15742.9|2700
1623317090000|2021-06-10 09:24:50|15747.4|15743.4|15748.6|15744.6|15748.6|15744.6|15746.6|15742.6|1800
1623317100000|2021-06-10 09:25:00|15747.5|15743.5|15742.9|15738.9|15747.5|15743.5|15742.8|15738.8|7575
1623317110000|2021-06-10 09:25:10|15742.6|15738.6|15747.2|15743.2|15747.2|15743.2|15742.6|15738.6|1125
1623317120000|2021-06-10 09:25:20|15747.5|15743.5|15745.8|15741.8|15747.6|15743.6|15745.4|15741.4|1800
1623317130000|2021-06-10 09:25:30|15744.6|15740.6|15745.4|15741.4|15746.1|15742.1|15744.6|15740.6|3000
1623317140000|2021-06-10 09:25:40|15744.6|15740.6|15743.7|15739.7|15745.4|15741.4|15743.7|15739.7|2625
1623317150000|2021-06-10 09:25:50|15744.5|15740.5|15744.7|15740.7|15745.1|15741.1|15744.4|15740.4|900
1623317160000|2021-06-10 09:26:00|15744.9|15740.9|15744|15740|15744.9|15740.9|15743.6|15739.6|1500
1623317170000|2021-06-10 09:26:10|15744.3|15740.3|15745.6|15741.6|15745.9|15741.9|15744.3|15740.3|1425
1623317180000|2021-06-10 09:26:20|15746.1|15742.1|15746.7|15742.7|15747|15743|15745.8|15741.8|450
1623317190000|2021-06-10 09:26:30|15746.4|15742.4|15746.4|15742.4|15747|15743|15745.7|15741.7|1425
1623317200000|2021-06-10 09:26:40|15746.1|15742.1|15746.3|15742.3|15746.3|15742.3|15745.3|15741.3|1425
1623317210000|2021-06-10 09:26:50|15745.7|15741.7|15744.4|15740.4|15745.7|15741.7|15743.9|15739.9|1725
1623317220000|2021-06-10 09:27:00|15743.8|15739.8|15741.9|15737.9|15743.8|15739.8|15741.8|15737.8|6975
1623317230000|2021-06-10 09:27:10|15742.8|15738.8|15741.9|15737.9|15744|15740|15741.8|15737.8|7575
1623317240000|2021-06-10 09:27:20|15742|15738|15741.1|15737.1|15742|15738|15740.9|15736.9|8325
1623317250000|2021-06-10 09:27:30|15741.3|15737.3|15741.9|15737.9|15742|15738|15741.3|15737.3|675
1623317260000|2021-06-10 09:27:40|15741.2|15737.2|15741|15737|15741.2|15737.2|15739.6|15735.6|2550
1623317270000|2021-06-10 09:27:50|15740.9|15736.9|15741.5|15737.5|15741.6|15737.6|15740.9|15736.9|900
1623317280000|2021-06-10 09:28:00|15741.6|15737.6|15742.1|15738.1|15744|15740|15741.6|15737.6|3300
1623317290000|2021-06-10 09:28:10|15741.7|15737.7|15743.4|15739.4|15743.9|15739.9|15741.7|15737.7|2175
1623317300000|2021-06-10 09:28:20|15742.2|15738.2|15743.5|15739.5|15743.5|15739.5|15741.9|15737.9|2100
1623317310000|2021-06-10 09:28:30|15743.4|15739.4|15743.4|15739.4|15743.7|15739.7|15743.2|15739.2|150
1623317320000|2021-06-10 09:28:40|15743.6|15739.6|15744.3|15740.3|15745.1|15741.1|15743.6|15739.6|2250
1623317330000|2021-06-10 09:28:50|15744.1|15740.1|15744.8|15740.8|15744.8|15740.8|15743.9|15739.9|2775
1623317340000|2021-06-10 09:29:00|15744.9|15740.9|15744.8|15740.8|15745|15741|15744.8|15740.8|1950
1623317350000|2021-06-10 09:29:10|15744.9|15740.9|15745.2|15741.2|15745.5|15741.5|15744.8|15740.8|2625
1623317360000|2021-06-10 09:29:20|15745.9|15741.9|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|2625
1623317370000|2021-06-10 09:29:30|15746.4|15742.4|15745.1|15741.1|15746.4|15742.4|15745|15741|7875
1623317380000|2021-06-10 09:29:40|15744.8|15740.8|15742.4|15738.4|15744.8|15740.8|15742.2|15738.2|5775
1623317390000|2021-06-10 09:29:50|15742.5|15738.5|15741.7|15737.7|15742.5|15738.5|15741.7|15737.7|1050
1623317400000|2021-06-10 09:30:00|15742.1|15738.1|15742.6|15738.6|15744.3|15740.3|15742.1|15738.1|7125
1623317410000|2021-06-10 09:30:10|15742.5|15738.5|15744.3|15740.3|15744.3|15740.3|15741.9|15737.9|4650
1623317420000|2021-06-10 09:30:20|15744|15740|15744.3|15740.3|15744.6|15740.6|15744|15740|8175
1623317430000|2021-06-10 09:30:30|15744.1|15740.1|15744.5|15740.5|15744.5|15740.5|15744.1|15740.1|3150
1623317440000|2021-06-10 09:30:40|15744.4|15740.4|15744.3|15740.3|15744.6|15740.6|15744|15740|4575
1623317450000|2021-06-10 09:30:50|15744.6|15740.6|15747.8|15743.8|15747.8|15743.8|15744.4|15740.4|8625
1623317460000|2021-06-10 09:31:00|15747.4|15743.4|15746.5|15742.5|15747.4|15743.4|15746.5|15742.5|8025
1623317470000|2021-06-10 09:31:10|15746.4|15742.4|15748.8|15744.8|15748.8|15744.8|15746.4|15742.4|3975
1623317480000|2021-06-10 09:31:20|15749.1|15745.1|15750.5|15746.5|15750.5|15746.5|15749.1|15745.1|3900
1623317490000|2021-06-10 09:31:30|15748.9|15744.9|15749.1|15745.1|15750.2|15746.2|15747.8|15743.8|7275
1623317500000|2021-06-10 09:31:40|15749|15745|15748.7|15744.7|15749.9|15745.9|15748.6|15744.6|6450
1623317510000|2021-06-10 09:31:50|15748.8|15744.8|15750.9|15746.9|15751|15747|15748.8|15744.8|3375
1623317520000|2021-06-10 09:32:00|15751|15747|15751.6|15747.6|15751.8|15747.8|15751|15747|8400
1623317530000|2021-06-10 09:32:10|15751.8|15747.8|15752.6|15748.6|15752.6|15748.6|15751.8|15747.8|5700
1623317540000|2021-06-10 09:32:20|15752.9|15748.9|15751.7|15747.7|15753.8|15749.8|15751.7|15747.7|11400
1623317550000|2021-06-10 09:32:30|15751|15747|15749|15745|15751|15747|15748.7|15744.7|8475
1623317560000|2021-06-10 09:32:40|15748.2|15744.2|15747.3|15743.3|15748.2|15744.2|15746.4|15742.4|4725
1623317570000|2021-06-10 09:32:50|15746.9|15742.9|15747.4|15743.4|15748.5|15744.5|15746.9|15742.9|2775
1623317580000|2021-06-10 09:33:00|15747.3|15743.3|15748.9|15744.9|15748.9|15744.9|15746.5|15742.5|8175
1623317590000|2021-06-10 09:33:10|15749|15745|15746.3|15742.3|15749|15745|15745.8|15741.8|11400
1623317600000|2021-06-10 09:33:20|15746.4|15742.4|15747.7|15743.7|15747.7|15743.7|15746.1|15742.1|7200
1623317610000|2021-06-10 09:33:30|15747.9|15743.9|15750|15746|15750|15746|15747.9|15743.9|6900
1623317620000|2021-06-10 09:33:40|15750.4|15746.4|15749.2|15745.2|15750.4|15746.4|15748.9|15744.9|8250
1623317630000|2021-06-10 09:33:50|15749.3|15745.3|15748.9|15744.9|15750.4|15746.4|15748.6|15744.6|5775
1623317640000|2021-06-10 09:34:00|15748.5|15744.5|15749.1|15745.1|15749.1|15745.1|15747.9|15743.9|4650
1623317650000|2021-06-10 09:34:10|15749.5|15745.5|15749.8|15745.8|15750.2|15746.2|15749.2|15745.2|10500
1623317660000|2021-06-10 09:34:20|15749.9|15745.9|15750.6|15746.6|15750.6|15746.6|15749.6|15745.6|2550
1623317670000|2021-06-10 09:34:30|15750.5|15746.5|15751|15747|15751|15747|15749.9|15745.9|1275
1623317680000|2021-06-10 09:34:40|15751.5|15747.5|15751.7|15747.7|15751.7|15747.7|15750.5|15746.5|2475
1623317690000|2021-06-10 09:34:50|15752.7|15748.7|15754.3|15750.3|15754.3|15750.3|15752.7|15748.7|18225
1623317700000|2021-06-10 09:35:00|15754.5|15750.5|15754.2|15750.2|15755|15751|15754|15750|5175
1623317710000|2021-06-10 09:35:10|15755.2|15751.2|15754.2|15750.2|15755.2|15751.2|15753.5|15749.5|6900
1623317720000|2021-06-10 09:35:20|15754.3|15750.3|15754.1|15750.1|15755.1|15751.1|15753.5|15749.5|3675
1623317730000|2021-06-10 09:35:30|15754.3|15750.3|15754.1|15750.1|15755.1|15751.1|15754|15750|3375
1623317740000|2021-06-10 09:35:40|15753.7|15749.7|15753.8|15749.8|15754.2|15750.2|15753.3|15749.3|975
1623317750000|2021-06-10 09:35:50|15753.1|15749.1|15755.3|15751.3|15755.3|15751.3|15752.9|15748.9|4275
1623317760000|2021-06-10 09:36:00|15755.4|15751.4|15756.3|15752.3|15757.4|15753.4|15755.3|15751.3|8550
1623317770000|2021-06-10 09:36:10|15756.1|15752.1|15757.2|15753.2|15757.7|15753.7|15756.1|15752.1|6375
1623317780000|2021-06-10 09:36:20|15757.1|15753.1|15757.7|15753.7|15758.2|15754.2|15757.1|15753.1|5400
1623317790000|2021-06-10 09:36:30|15757.3|15753.3|15757.5|15753.5|15757.5|15753.5|15756.2|15752.2|6225
1623317800000|2021-06-10 09:36:40|15757.6|15753.6|15757.8|15753.8|15757.8|15753.8|15757|15753|5775
1623317810000|2021-06-10 09:36:50|15757.9|15753.9|15757.7|15753.7|15757.9|15753.9|15756.9|15752.9|4050
1623317820000|2021-06-10 09:37:00|15757.8|15753.8|15759.5|15755.5|15759.5|15755.5|15757.8|15753.8|10200
1623317830000|2021-06-10 09:37:10|15759.4|15755.4|15759.8|15755.8|15759.8|15755.8|15759.2|15755.2|10050
1623317840000|2021-06-10 09:37:20|15759.1|15755.1|15757.2|15753.2|15759.1|15755.1|15757.1|15753.1|9225
1623317850000|2021-06-10 09:37:30|15757.6|15753.6|15757.9|15753.9|15757.9|15753.9|15757|15753|4575
1623317860000|2021-06-10 09:37:40|15758.2|15754.2|15757.8|15753.8|15758.2|15754.2|15756.8|15752.8|4800
1623317870000|2021-06-10 09:37:50|15757.1|15753.1|15758|15754|15758|15754|15756.9|15752.9|4275
1623317880000|2021-06-10 09:38:00|15758.9|15754.9|15758.2|15754.2|15758.9|15754.9|15758|15754|2625
1623317890000|2021-06-10 09:38:10|15758.3|15754.3|15757|15753|15758.7|15754.7|15756.8|15752.8|2700
1623317900000|2021-06-10 09:38:20|15757.2|15753.2|15757.8|15753.8|15758.3|15754.3|15757.2|15753.2|2100
1623317910000|2021-06-10 09:38:30|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.4|15754.4|2325
1623317920000|2021-06-10 09:38:40|15758.2|15754.2|15757.5|15753.5|15758.8|15754.8|15757.5|15753.5|3900
1623317930000|2021-06-10 09:38:50|15757.3|15753.3|15756.7|15752.7|15758.3|15754.3|15756.7|15752.7|6900
1623317940000|2021-06-10 09:39:00|15757.3|15753.3|15759.4|15755.4|15759.4|15755.4|15757.3|15753.3|6000
1623317950000|2021-06-10 09:39:10|15758.4|15754.4|15757.9|15753.9|15758.9|15754.9|15757.6|15753.6|6600
1623317960000|2021-06-10 09:39:20|15758.1|15754.1|15758.9|15754.9|15759|15755|15758|15754|5850
1623317970000|2021-06-10 09:39:30|15759.3|15755.3|15759|15755|15759.6|15755.6|15758.7|15754.7|4050
1623317980000|2021-06-10 09:39:40|15759.1|15755.1|15757.7|15753.7|15760.4|15756.4|15757.7|15753.7|4725
1623317990000|2021-06-10 09:39:50|15757.8|15753.8|15759|15755|15759.4|15755.4|15757.8|15753.8|7725
1623318000000|2021-06-10 09:40:00|15759.2|15755.2|15760.4|15756.4|15760.4|15756.4|15759.2|15755.2|1725
1623318010000|2021-06-10 09:40:10|15760.5|15756.5|15759.9|15755.9|15760.8|15756.8|15759.9|15755.9|3525
1623318020000|2021-06-10 09:40:20|15759.4|15755.4|15758.9|15754.9|15760.3|15756.3|15758.8|15754.8|10200
1623318030000|2021-06-10 09:40:30|15759|15755|15759.1|15755.1|15759.2|15755.2|15758.9|15754.9|1950
1623318040000|2021-06-10 09:40:40|15759.2|15755.2|15757|15753|15759.2|15755.2|15756.8|15752.8|6300
1623318050000|2021-06-10 09:40:50|15756.7|15752.7|15755.6|15751.6|15756.8|15752.8|15755.6|15751.6|1800
1623318060000|2021-06-10 09:41:00|15755.8|15751.8|15752.8|15748.8|15755.8|15751.8|15752.5|15748.5|10650
1623318070000|2021-06-10 09:41:10|15752.2|15748.2|15751.2|15747.2|15752.4|15748.4|15751.2|15747.2|3675
1623318080000|2021-06-10 09:41:20|15751|15747|15748.7|15744.7|15751.1|15747.1|15748.7|15744.7|15600
1623318090000|2021-06-10 09:41:30|15748.3|15744.3|15747.7|15743.7|15748.3|15744.3|15747.7|15743.7|4575
1623318100000|2021-06-10 09:41:40|15747.3|15743.3|15748|15744|15748|15744|15747.3|15743.3|11100
1623318110000|2021-06-10 09:41:50|15747.9|15743.9|15748.1|15744.1|15748.5|15744.5|15747.9|15743.9|6600
1623318120000|2021-06-10 09:42:00|15748|15744|15748.5|15744.5|15748.5|15744.5|15748|15744|4275
1623318130000|2021-06-10 09:42:10|15748.4|15744.4|15747.9|15743.9|15748.4|15744.4|15747.7|15743.7|9525
1623318140000|2021-06-10 09:42:20|15747.8|15743.8|15747.9|15743.9|15747.9|15743.9|15747.8|15743.8|4650
1623318150000|2021-06-10 09:42:30|15747.8|15743.8|15747.9|15743.9|15747.9|15743.9|15747.8|15743.8|7125
1623318160000|2021-06-10 09:42:40|15748|15744|15748|15744|15748|15744|15747.8|15743.8|12975
1623318170000|2021-06-10 09:42:50|15747.9|15743.9|15747.3|15743.3|15748.3|15744.3|15747.3|15743.3|5550
1623318180000|2021-06-10 09:43:00|15747.5|15743.5|15747.1|15743.1|15747.5|15743.5|15747.1|15743.1|13200
1623318190000|2021-06-10 09:43:10|15747.2|15743.2|15748.3|15744.3|15748.3|15744.3|15747.2|15743.2|10350
1623318200000|2021-06-10 09:43:20|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.3|15744.3|6450
1623318210000|2021-06-10 09:43:30|15748.3|15744.3|15749.5|15745.5|15749.5|15745.5|15748.3|15744.3|5550
1623318220000|2021-06-10 09:43:40|15750.1|15746.1|15749.8|15745.8|15750.4|15746.4|15749.4|15745.4|11400
1623318230000|2021-06-10 09:43:50|15749.1|15745.1|15748.8|15744.8|15749.2|15745.2|15748.8|15744.8|4275
1623318240000|2021-06-10 09:44:00|15748.6|15744.6|15747.7|15743.7|15749.1|15745.1|15747.7|15743.7|4800
1623318250000|2021-06-10 09:44:10|15747.6|15743.6|15746.9|15742.9|15747.6|15743.6|15746.9|15742.9|3525
1623318260000|2021-06-10 09:44:20|15746.7|15742.7|15744.8|15740.8|15746.7|15742.7|15744.8|15740.8|6975
1623318270000|2021-06-10 09:44:30|15744.7|15740.7|15744.6|15740.6|15744.7|15740.7|15744.3|15740.3|16800
1623318280000|2021-06-10 09:44:40|15744.4|15740.4|15744.4|15740.4|15744.5|15740.5|15743.9|15739.9|13125
1623318290000|2021-06-10 09:44:50|15744|15740|15743.7|15739.7|15744|15740|15743.6|15739.6|10200
1623318300000|2021-06-10 09:45:00|15743.4|15739.4|15743.3|15739.3|15743.4|15739.4|15743.2|15739.2|12450
1623318310000|2021-06-10 09:45:10|15743.2|15739.2|15743|15739|15743.2|15739.2|15743|15739|9900
1623318320000|2021-06-10 09:45:20|15743.1|15739.1|15743.3|15739.3|15743.5|15739.5|15743|15739|12675
1623318330000|2021-06-10 09:45:30|15743.1|15739.1|15742.6|15738.6|15743.1|15739.1|15742.6|15738.6|9300
1623318340000|2021-06-10 09:45:40|15742.4|15738.4|15745.8|15741.8|15745.9|15741.9|15742.4|15738.4|11475
1623318350000|2021-06-10 09:45:50|15746.9|15742.9|15747|15743|15747.3|15743.3|15746.8|15742.8|13350
1623318360000|2021-06-10 09:46:00|15746.1|15742.1|15748.2|15744.2|15748.2|15744.2|15746.1|15742.1|2700
1623318370000|2021-06-10 09:46:10|15747.9|15743.9|15748.6|15744.6|15748.7|15744.7|15747.9|15743.9|2325
1623318380000|2021-06-10 09:46:20|15749.3|15745.3|15748.3|15744.3|15749.3|15745.3|15748.2|15744.2|5550
1623318390000|2021-06-10 09:46:30|15747.6|15743.6|15748.1|15744.1|15749.1|15745.1|15747.6|15743.6|2625
1623318400000|2021-06-10 09:46:40|15748.2|15744.2|15748.4|15744.4|15748.4|15744.4|15748|15744|2325
1623318410000|2021-06-10 09:46:50|15748.1|15744.1|15749.3|15745.3|15749.3|15745.3|15748.1|15744.1|2850
1623318420000|2021-06-10 09:47:00|15748.6|15744.6|15747.8|15743.8|15749.1|15745.1|15747.8|15743.8|5700
1623318430000|2021-06-10 09:47:10|15747.7|15743.7|15747|15743|15748.2|15744.2|15747|15743|7050
1623318440000|2021-06-10 09:47:20|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.4|15742.4|3900
1623318450000|2021-06-10 09:47:30|15747.3|15743.3|15746|15742|15747.3|15743.3|15746|15742|3375
1623318460000|2021-06-10 09:47:40|15746.5|15742.5|15746.1|15742.1|15747.8|15743.8|15746.1|15742.1|3600
1623318470000|2021-06-10 09:47:50|15745.6|15741.6|15745.9|15741.9|15746.3|15742.3|15745.6|15741.6|2400
1623318480000|2021-06-10 09:48:00|15745|15741|15747.4|15743.4|15747.4|15743.4|15745|15741|5775
1623318490000|2021-06-10 09:48:10|15747.7|15743.7|15746.9|15742.9|15747.8|15743.8|15746.2|15742.2|4800
1623318500000|2021-06-10 09:48:20|15747.1|15743.1|15747|15743|15748|15744|15747|15743|3825
1623318510000|2021-06-10 09:48:30|15747.3|15743.3|15745.5|15741.5|15747.4|15743.4|15745.4|15741.4|5175
1623318520000|2021-06-10 09:48:40|15745.3|15741.3|15745.8|15741.8|15746.4|15742.4|15745|15741|2100
1623318530000|2021-06-10 09:48:50|15746.3|15742.3|15743.5|15739.5|15746.3|15742.3|15743.5|15739.5|7725
1623318540000|2021-06-10 09:49:00|15743.4|15739.4|15745.4|15741.4|15745.7|15741.7|15743.4|15739.4|4275
1623318550000|2021-06-10 09:49:10|15746.8|15742.8|15745.5|15741.5|15746.8|15742.8|15745.5|15741.5|3300
1623318560000|2021-06-10 09:49:20|15745.7|15741.7|15743.9|15739.9|15746.4|15742.4|15743.9|15739.9|5025
1623318570000|2021-06-10 09:49:30|15744|15740|15744.6|15740.6|15744.6|15740.6|15744|15740|3900
1623318580000|2021-06-10 09:49:40|15744.1|15740.1|15744.3|15740.3|15744.6|15740.6|15743.8|15739.8|8175
1623318590000|2021-06-10 09:49:50|15743.8|15739.8|15746|15742|15746.1|15742.1|15743.8|15739.8|5025
1623318600000|2021-06-10 09:50:00|15745.9|15741.9|15745.3|15741.3|15745.9|15741.9|15745|15741|8550
1623318610000|2021-06-10 09:50:10|15745.2|15741.2|15745.5|15741.5|15745.7|15741.7|15745.2|15741.2|1800
1623318620000|2021-06-10 09:50:20|15744.8|15740.8|15745.7|15741.7|15745.7|15741.7|15744.5|15740.5|7650
1623318630000|2021-06-10 09:50:30|15746.1|15742.1|15745.8|15741.8|15746.1|15742.1|15745|15741|5775
1623318640000|2021-06-10 09:50:40|15745|15741|15747.3|15743.3|15747.3|15743.3|15745|15741|3600
1623318650000|2021-06-10 09:50:50|15747.2|15743.2|15746.4|15742.4|15747.5|15743.5|15746|15742|5775
1623318660000|2021-06-10 09:51:00|15746.6|15742.6|15747.3|15743.3|15747.3|15743.3|15746.2|15742.2|7425
1623318670000|2021-06-10 09:51:10|15746.9|15742.9|15749|15745|15749|15745|15746.9|15742.9|11250
1623318680000|2021-06-10 09:51:20|15749.2|15745.2|15748.9|15744.9|15749.7|15745.7|15748.9|15744.9|4500
1623318690000|2021-06-10 09:51:30|15748.6|15744.6|15746.7|15742.7|15748.7|15744.7|15746.7|15742.7|10575
1623318700000|2021-06-10 09:51:40|15746.8|15742.8|15746.9|15742.9|15746.9|15742.9|15746.7|15742.7|5025
1623318710000|2021-06-10 09:51:50|15746.1|15742.1|15746.3|15742.3|15746.3|15742.3|15744.5|15740.5|18150
1623318720000|2021-06-10 09:52:00|15746.9|15742.9|15746.3|15742.3|15746.9|15742.9|15745.4|15741.4|11475
1623318730000|2021-06-10 09:52:10|15745.9|15741.9|15746.3|15742.3|15746.6|15742.6|15745.9|15741.9|4350
1623318740000|2021-06-10 09:52:20|15748.2|15744.2|15748.5|15744.5|15748.6|15744.6|15747.8|15743.8|8400
1623318750000|2021-06-10 09:52:30|15748.7|15744.7|15749.8|15745.8|15750|15746|15748.7|15744.7|9525
1623318760000|2021-06-10 09:52:40|15749.7|15745.7|15752.5|15748.5|15752.5|15748.5|15749.7|15745.7|12675
1623318770000|2021-06-10 09:52:50|15752.2|15748.2|15754|15750|15754|15750|15751.7|15747.7|4050
1623318780000|2021-06-10 09:53:00|15752.7|15748.7|15752|15748|15754.2|15750.2|15752|15748|9150
1623318790000|2021-06-10 09:53:10|15751|15747|15751.9|15747.9|15751.9|15747.9|15750.7|15746.7|2775
1623318800000|2021-06-10 09:53:20|15751.4|15747.4|15752.3|15748.3|15752.7|15748.7|15751.4|15747.4|7725
1623318810000|2021-06-10 09:53:30|15752.8|15748.8|15751.6|15747.6|15753.1|15749.1|15751.6|15747.6|7050
1623318820000|2021-06-10 09:53:40|15752.1|15748.1|15753.3|15749.3|15753.4|15749.4|15752.1|15748.1|10125
1623318830000|2021-06-10 09:53:50|15753.5|15749.5|15753.4|15749.4|15753.5|15749.5|15753.4|15749.4|3675
1623318840000|2021-06-10 09:54:00|15753.3|15749.3|15752.4|15748.4|15753.3|15749.3|15752.4|15748.4|9375
1623318850000|2021-06-10 09:54:10|15752.6|15748.6|15754|15750|15754|15750|15752.6|15748.6|6600
1623318860000|2021-06-10 09:54:20|15753.8|15749.8|15754.1|15750.1|15754.1|15750.1|15753.8|15749.8|8250
1623318870000|2021-06-10 09:54:30|15754|15750|15752.8|15748.8|15754|15750|15752.8|15748.8|6075
1623318880000|2021-06-10 09:54:40|15753.1|15749.1|15753|15749|15753.4|15749.4|15752.1|15748.1|13650
1623318890000|2021-06-10 09:54:50|15753.1|15749.1|15752.6|15748.6|15754.1|15750.1|15752.6|15748.6|10275
1623318900000|2021-06-10 09:55:00|15752.8|15748.8|15753.6|15749.6|15754.1|15750.1|15752.1|15748.1|15975
1623318910000|2021-06-10 09:55:10|15753.5|15749.5|15753.1|15749.1|15753.7|15749.7|15752.8|15748.8|10275
1623318920000|2021-06-10 09:55:20|15753.3|15749.3|15753.1|15749.1|15754|15750|15753.1|15749.1|7575
1623318930000|2021-06-10 09:55:30|15753.8|15749.8|15754.2|15750.2|15754.2|15750.2|15753.6|15749.6|7725
1623318940000|2021-06-10 09:55:40|15753.8|15749.8|15754.1|15750.1|15754.4|15750.4|15753.2|15749.2|8325
1623318950000|2021-06-10 09:55:50|15754.2|15750.2|15753.4|15749.4|15754.2|15750.2|15753|15749|7200
1623318960000|2021-06-10 09:56:00|15754|15750|15754.1|15750.1|15754.5|15750.5|15753.9|15749.9|4800
1623318970000|2021-06-10 09:56:10|15754|15750|15754.5|15750.5|15754.5|15750.5|15752.9|15748.9|11100
1623318980000|2021-06-10 09:56:20|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15753.4|15749.4|9900
1623318990000|2021-06-10 09:56:30|15753.9|15749.9|15753|15749|15754.1|15750.1|15753|15749|2325
1623319000000|2021-06-10 09:56:40|15753.4|15749.4|15753.9|15749.9|15754.1|15750.1|15753.4|15749.4|4725
1623319010000|2021-06-10 09:56:50|15754.1|15750.1|15754|15750|15754.2|15750.2|15753.4|15749.4|7575
1623319020000|2021-06-10 09:57:00|15753.7|15749.7|15754.1|15750.1|15754.4|15750.4|15753.7|15749.7|9075
1623319030000|2021-06-10 09:57:10|15754|15750|15754.2|15750.2|15754.5|15750.5|15753.8|15749.8|5100
1623319040000|2021-06-10 09:57:20|15754.3|15750.3|15755.1|15751.1|15755.5|15751.5|15754.3|15750.3|7875
1623319050000|2021-06-10 09:57:30|15755.8|15751.8|15755.4|15751.4|15755.8|15751.8|15755.1|15751.1|8100
1623319060000|2021-06-10 09:57:40|15755.5|15751.5|15755.3|15751.3|15755.5|15751.5|15754.8|15750.8|6450
1623319070000|2021-06-10 09:57:50|15756.4|15752.4|15755.4|15751.4|15756.4|15752.4|15754.4|15750.4|12000
1623319080000|2021-06-10 09:58:00|15754.6|15750.6|15755.3|15751.3|15755.7|15751.7|15754.6|15750.6|13725
1623319090000|2021-06-10 09:58:10|15755.4|15751.4|15755.7|15751.7|15756.2|15752.2|15755.3|15751.3|11025
1623319100000|2021-06-10 09:58:20|15755.8|15751.8|15757.2|15753.2|15757.2|15753.2|15755.8|15751.8|8550
1623319110000|2021-06-10 09:58:30|15757.5|15753.5|15756.5|15752.5|15757.6|15753.6|15756|15752|6000
1623319120000|2021-06-10 09:58:40|15756.4|15752.4|15757.1|15753.1|15757.1|15753.1|15756.3|15752.3|7725
1623319130000|2021-06-10 09:58:50|15757|15753|15755.6|15751.6|15757|15753|15754.9|15750.9|11850
1623319140000|2021-06-10 09:59:00|15755.7|15751.7|15756.5|15752.5|15756.7|15752.7|15755.7|15751.7|8775
1623319150000|2021-06-10 09:59:10|15757|15753|15756.8|15752.8|15757.8|15753.8|15755.8|15751.8|8250
1623319160000|2021-06-10 09:59:20|15757.9|15753.9|15756.6|15752.6|15757.9|15753.9|15756.5|15752.5|8250
1623319170000|2021-06-10 09:59:30|15756.5|15752.5|15757.9|15753.9|15757.9|15753.9|15755.5|15751.5|16800
1623319180000|2021-06-10 09:59:40|15756|15752|15757.7|15753.7|15757.7|15753.7|15755.6|15751.6|13350
1623319190000|2021-06-10 09:59:50|15757.4|15753.4|15754|15750|15757.9|15753.9|15754|15750|10800
1623319200000|2021-06-10 10:00:00|15748.8|15744.8|15751.6|15747.6|15753.3|15749.3|15748.8|15744.8|24
1623319210000|2021-06-10 10:00:10|15751.8|15747.8|15752.1|15748.1|15752.1|15748.1|15749.8|15745.8|14
1623319220000|2021-06-10 10:00:20|15752.3|15748.3|15752.8|15748.8|15753.1|15749.1|15752.3|15748.3|9
1623319230000|2021-06-10 10:00:30|15753.1|15749.1|15754.6|15750.6|15754.8|15750.8|15753.1|15749.1|3
1623319240000|2021-06-10 10:00:40|15754.8|15750.8|15755.8|15751.8|15755.8|15751.8|15754.8|15750.8|5
1623319250000|2021-06-10 10:00:50|15755.1|15751.1|15756.8|15752.8|15757.3|15753.3|15754.8|15750.8|57
1623319260000|2021-06-10 10:01:00|15757.1|15753.1|15756.6|15752.6|15757.6|15753.6|15756.6|15752.6|11
1623319270000|2021-06-10 10:01:10|15756.3|15752.3|15756.8|15752.8|15757.1|15753.1|15756.1|15752.1|18
1623319280000|2021-06-10 10:01:20|15756.6|15752.6|15756.6|15752.6|15756.8|15752.8|15756.6|15752.6|0
1623319290000|2021-06-10 10:01:30|15756.3|15752.3|15756.1|15752.1|15756.3|15752.3|15756.1|15752.1|4
1623319300000|2021-06-10 10:01:40|15756.8|15752.8|15757.6|15753.6|15757.6|15753.6|15756.8|15752.8|1
1623319310000|2021-06-10 10:01:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|6
1623319340000|2021-06-10 10:02:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|3
1623319350000|2021-06-10 10:02:30|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|6
1623319360000|2021-06-10 10:02:40|15758.1|15754.1|15759.3|15755.3|15759.8|15755.8|15758.1|15754.1|42
1623319370000|2021-06-10 10:02:50|15759.1|15755.1|15760.1|15756.1|15760.1|15756.1|15758.8|15754.8|4
1623319380000|2021-06-10 10:03:00|15759.8|15755.8|15757.8|15753.8|15759.8|15755.8|15757.6|15753.6|7
1623319390000|2021-06-10 10:03:10|15757.6|15753.6|15757.3|15753.3|15757.6|15753.6|15757.3|15753.3|2
1623319400000|2021-06-10 10:03:20|15757.1|15753.1|15757.1|15753.1|15757.6|15753.6|15756.8|15752.8|6
1623319410000|2021-06-10 10:03:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.1|15752.1|1
1623319430000|2021-06-10 10:03:50|15756.6|15752.6|15756.3|15752.3|15756.6|15752.6|15756.3|15752.3|1
1623319440000|2021-06-10 10:04:00|15757.1|15753.1|15757.3|15753.3|15757.3|15753.3|15757.1|15753.1|5
1623319450000|2021-06-10 10:04:10|15757.6|15753.6|15759.1|15755.1|15759.3|15755.3|15757.6|15753.6|8
1623319460000|2021-06-10 10:04:20|||||||||1
1623319470000|2021-06-10 10:04:30|15759.3|15755.3|15759.3|15755.3|15759.6|15755.6|15759.3|15755.3|0
1623319490000|2021-06-10 10:04:50|15759.1|15755.1|15759.3|15755.3|15759.6|15755.6|15759.1|15755.1|2
1623319500000|2021-06-10 10:05:00|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|5
1623319510000|2021-06-10 10:05:10|15760.1|15756.1|15760.6|15756.6|15760.6|15756.6|15760.1|15756.1|0
1623319520000|2021-06-10 10:05:20|||||||||1
1623319530000|2021-06-10 10:05:30|15760.8|15756.8|15761.6|15757.6|15761.6|15757.6|15760.8|15756.8|4
1623319540000|2021-06-10 10:05:40|15762.1|15758.1|15762.8|15758.8|15763.1|15759.1|15762.1|15758.1|8
1623319550000|2021-06-10 10:05:50|15762.6|15758.6|15762.8|15758.8|15762.8|15758.8|15762.6|15758.6|2
1623319560000|2021-06-10 10:06:00|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|6
1623319570000|2021-06-10 10:06:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|10
1623319580000|2021-06-10 10:06:20|15763.6|15759.6|15762.8|15758.8|15763.6|15759.6|15762.6|15758.6|5
1623319590000|2021-06-10 10:06:30|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1623319600000|2021-06-10 10:06:40|15762.1|15758.1|15761.3|15757.3|15762.1|15758.1|15761.3|15757.3|3
1623319610000|2021-06-10 10:06:50|15761.1|15757.1|15760.6|15756.6|15761.1|15757.1|15760.6|15756.6|2
1623319620000|2021-06-10 10:07:00|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|3
1623319630000|2021-06-10 10:07:10|15761.6|15757.6|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|3
1623319650000|2021-06-10 10:07:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|0
1623319660000|2021-06-10 10:07:40|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.1|15757.1|2
1623319670000|2021-06-10 10:07:50|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|0
1623319680000|2021-06-10 10:08:00|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15762.3|15758.3|7
1623319690000|2021-06-10 10:08:10|15763.1|15759.1|15763.3|15759.3|15763.3|15759.3|15762.6|15758.6|1
1623319700000|2021-06-10 10:08:20|15763.6|15759.6|15764.1|15760.1|15764.1|15760.1|15763.6|15759.6|0
1623319720000|2021-06-10 10:08:40|15764.6|15760.6|15764.6|15760.6|15765.1|15761.1|15764.1|15760.1|1
1623319740000|2021-06-10 10:09:00|15764.8|15760.8|15765.1|15761.1|15765.1|15761.1|15764.8|15760.8|3
1623319760000|2021-06-10 10:09:20|15764.3|15760.3|15764.6|15760.6|15764.6|15760.6|15764.3|15760.3|7
1623319770000|2021-06-10 10:09:30|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.6|15760.6|0
1623319780000|2021-06-10 10:09:40|15765.1|15761.1|15762.3|15758.3|15765.1|15761.1|15762.3|15758.3|3
1623319790000|2021-06-10 10:09:50|15762.1|15758.1|15761.6|15757.6|15762.1|15758.1|15760.8|15756.8|10
1623319800000|2021-06-10 10:10:00|15769.3|15751.3|15768.6|15750.6|15769.3|15751.3|15768.6|15750.6|6812102
1623319810000|2021-06-10 10:10:10|15768|15750|15768|15750|15768|15750|15768|15750|0
1623319820000|2021-06-10 10:10:20|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623319830000|2021-06-10 10:10:30|15768.3|15750.3|15768.6|15750.6|15768.6|15750.6|15768|15750|0
1623319880000|2021-06-10 10:11:20|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623319890000|2021-06-10 10:11:30|15770|15752|15769.4|15751.4|15770.1|15752.1|15769.4|15751.4|0
1623319900000|2021-06-10 10:11:40|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|0
1623319910000|2021-06-10 10:11:50|15769.8|15751.8|15770.1|15752.1|15770.1|15752.1|15769.8|15751.8|0
1623319920000|2021-06-10 10:12:00|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623319930000|2021-06-10 10:12:10|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|0
1623319970000|2021-06-10 10:12:50|15769.4|15751.4|15769.4|15751.4|15769.4|15751.4|15769.4|15751.4|0
1623319990000|2021-06-10 10:13:10|15769.8|15751.8|15769.4|15751.4|15770.1|15752.1|15769.4|15751.4|0
1623320010000|2021-06-10 10:13:30|15769.1|15751.1|15768.8|15750.8|15769.1|15751.1|15768.8|15750.8|0
1623320060000|2021-06-10 10:14:20|15769.4|15751.4|15768.8|15750.8|15769.4|15751.4|15768.8|15750.8|0
1623320090000|2021-06-10 10:14:50|15769.1|15751.1|15768.1|15750.1|15769.4|15751.4|15768.1|15750.1|0
1623320100000|2021-06-10 10:15:00|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.5|15749.5|0
1623320130000|2021-06-10 10:15:30|15768.8|15750.8|15768.8|15750.8|15768.8|15750.8|15768.8|15750.8|0
1623320160000|2021-06-10 10:16:00|15768.1|15750.1|15768.8|15750.8|15768.8|15750.8|15768.1|15750.1|0
1623320180000|2021-06-10 10:16:20|15768.1|15750.1|15768.1|15750.1|15768.1|15750.1|15768.1|15750.1|0
1623320210000|2021-06-10 10:16:50|15767.5|15749.5|15767.5|15749.5|15767.5|15749.5|15767.5|15749.5|0
1623320220000|2021-06-10 10:17:00|15768.1|15750.1|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320230000|2021-06-10 10:17:10|15767.8|15749.8|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320240000|2021-06-10 10:17:20|15768.1|15750.1|15767.5|15749.5|15768.1|15750.1|15767.1|15749.1|0
1623320250000|2021-06-10 10:17:30|15767.1|15749.1|15767.5|15749.5|15767.5|15749.5|15767.1|15749.1|0
1623320330000|2021-06-10 10:18:50|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|0
1623320360000|2021-06-10 10:19:20|15767.1|15749.1|15766.8|15748.8|15767.1|15749.1|15766.8|15748.8|0
1623320370000|2021-06-10 10:19:30|15767.1|15749.1|15766.8|15748.8|15767.1|15749.1|15766.8|15748.8|0
1623320380000|2021-06-10 10:19:40|15766.2|15748.2|15766.8|15748.8|15766.8|15748.8|15766.2|15748.2|0
1623320390000|2021-06-10 10:19:50|15767.5|15749.5|15767.5|15749.5|15767.5|15749.5|15766.8|15748.8|0
1623320400000|2021-06-10 10:20:00|15768.1|15750.1|15768.1|15750.1|15768.8|15750.8|15768.1|15750.1|0
1623320410000|2021-06-10 10:20:10|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.8|15749.8|0
1623320420000|2021-06-10 10:20:20|15767.8|15749.8|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320430000|2021-06-10 10:20:30|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.8|15749.8|0
1623320440000|2021-06-10 10:20:40|15768.8|15750.8|15769.4|15751.4|15769.4|15751.4|15768.8|15750.8|0
1623320460000|2021-06-10 10:21:00|15769.1|15751.1|15768.8|15750.8|15769.1|15751.1|15768.8|15750.8|0
1623320480000|2021-06-10 10:21:20|15769.4|15751.4|15769.4|15751.4|15769.4|15751.4|15768.8|15750.8|0
1623320490000|2021-06-10 10:21:30|15769.1|15751.1|15769.4|15751.4|15769.4|15751.4|15769.1|15751.1|0
1623320520000|2021-06-10 10:22:00|15770.1|15752.1|15768.1|15750.1|15770.1|15752.1|15768.1|15750.1|0
1623320530000|2021-06-10 10:22:10|15767.5|15749.5|15767.5|15749.5|15767.5|15749.5|15767.5|15749.5|0
1623320540000|2021-06-10 10:22:20|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|0
1623320580000|2021-06-10 10:23:00|15766.5|15748.5|15766.8|15748.8|15766.8|15748.8|15766.5|15748.5|0
1623320600000|2021-06-10 10:23:20|15766.2|15748.2|15766.2|15748.2|15766.2|15748.2|15766.2|15748.2|0
1623320610000|2021-06-10 10:23:30|15766.5|15748.5|15766.8|15748.8|15766.8|15748.8|15766.5|15748.5|0
1623320620000|2021-06-10 10:23:40|15766.5|15748.5|15766.2|15748.2|15766.5|15748.5|15766.2|15748.2|0
1623320630000|2021-06-10 10:23:50|15766.5|15748.5|15766.8|15748.8|15766.8|15748.8|15766.5|15748.5|0
1623320640000|2021-06-10 10:24:00|15767.1|15749.1|15767.5|15749.5|15767.5|15749.5|15767.1|15749.1|0
1623320650000|2021-06-10 10:24:10|15767.8|15749.8|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320680000|2021-06-10 10:24:40|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.5|15749.5|0
1623320700000|2021-06-10 10:25:00|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.8|15749.8|0
1623320710000|2021-06-10 10:25:10|15767.8|15749.8|15767.5|15749.5|15767.8|15749.8|15767.5|15749.5|0
1623320720000|2021-06-10 10:25:20|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.8|15749.8|0
1623320730000|2021-06-10 10:25:30|15767.5|15749.5|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320740000|2021-06-10 10:25:40|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.8|15749.8|0
1623320760000|2021-06-10 10:26:00|15767.8|15749.8|15768.1|15750.1|15768.1|15750.1|15767.5|15749.5|0
1623320790000|2021-06-10 10:26:30|15767.5|15749.5|15767.8|15749.8|15768.1|15750.1|15767.5|15749.5|0
1623320800000|2021-06-10 10:26:40|15768.1|15750.1|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320820000|2021-06-10 10:27:00|15766.8|15748.8|15767.5|15749.5|15767.5|15749.5|15766.8|15748.8|0
1623320830000|2021-06-10 10:27:10|15767.1|15749.1|15767.5|15749.5|15767.5|15749.5|15766.8|15748.8|0
1623320840000|2021-06-10 10:27:20|15767.1|15749.1|15767.5|15749.5|15767.5|15749.5|15766.8|15748.8|0
1623320880000|2021-06-10 10:28:00|15767.8|15749.8|15767.5|15749.5|15768.1|15750.1|15767.5|15749.5|0
1623320890000|2021-06-10 10:28:10|15767.1|15749.1|15767.5|15749.5|15767.5|15749.5|15767.1|15749.1|0
1623320900000|2021-06-10 10:28:20|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623320920000|2021-06-10 10:28:40|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623320990000|2021-06-10 10:29:50|15766.8|15748.8|15766.5|15748.5|15766.8|15748.8|15766.5|15748.5|0
1623321000000|2021-06-10 10:30:00|15766.1|15748.1|15765.8|15747.8|15766.5|15748.5|15765.8|15747.8|0
1623321030000|2021-06-10 10:30:30|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|0
1623321040000|2021-06-10 10:30:40|15765.5|15747.5|15764.5|15746.5|15765.5|15747.5|15764.5|15746.5|0
1623321060000|2021-06-10 10:31:00|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|0
1623321080000|2021-06-10 10:31:20|15763.5|15745.5|15765.2|15747.2|15765.2|15747.2|15763.5|15745.5|0
1623321110000|2021-06-10 10:31:50|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623321120000|2021-06-10 10:32:00|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623321130000|2021-06-10 10:32:10|15765.5|15747.5|15765.8|15747.8|15765.8|15747.8|15765.5|15747.5|0
1623321140000|2021-06-10 10:32:20|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|0
1623321290000|2021-06-10 10:34:50|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.2|15747.2|0
1623321310000|2021-06-10 10:35:10|15765.5|15747.5|15765.2|15747.2|15765.5|15747.5|15765.2|15747.2|0
1623321320000|2021-06-10 10:35:20|15765.5|15747.5|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623321330000|2021-06-10 10:35:30|15765.5|15747.5|15765.8|15747.8|15765.8|15747.8|15765.5|15747.5|0
1623321350000|2021-06-10 10:35:50|15765.5|15747.5|15765.2|15747.2|15765.5|15747.5|15765.2|15747.2|0
1623321400000|2021-06-10 10:36:40|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|0
1623321410000|2021-06-10 10:36:50|15765.5|15747.5|15765.8|15747.8|15765.8|15747.8|15765.2|15747.2|0
1623321420000|2021-06-10 10:37:00|15765.5|15747.5|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623321430000|2021-06-10 10:37:10|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|0
1623321460000|2021-06-10 10:37:40|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623321480000|2021-06-10 10:38:00|15766.1|15748.1|15765.8|15747.8|15766.1|15748.1|15765.8|15747.8|0
1623321490000|2021-06-10 10:38:10|15765.5|15747.5|15765.2|15747.2|15765.5|15747.5|15765.2|15747.2|0
1623321500000|2021-06-10 10:38:20|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|0
1623321510000|2021-06-10 10:38:30|15764.5|15746.5|15765.2|15747.2|15765.2|15747.2|15764.5|15746.5|0
1623321520000|2021-06-10 10:38:40|15764.8|15746.8|15764.2|15746.2|15765.2|15747.2|15763.9|15745.9|0
1623321530000|2021-06-10 10:38:50|15763.9|15745.9|15764.5|15746.5|15764.5|15746.5|15763.9|15745.9|0
1623321560000|2021-06-10 10:39:20|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|15765.2|15747.2|0
1623321600000|2021-06-10 10:40:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|0
1623321610000|2021-06-10 10:40:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|11
1623321620000|2021-06-10 10:40:20|15750.8|15746.8|15749.3|15745.3|15750.8|15746.8|15749.3|15745.3|8
1623321630000|2021-06-10 10:40:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623321660000|2021-06-10 10:41:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|5
1623321670000|2021-06-10 10:41:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1623321680000|2021-06-10 10:41:20|15754.3|15750.3|15754.8|15750.8|15754.8|15750.8|15754.3|15750.3|4
1623321690000|2021-06-10 10:41:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623321700000|2021-06-10 10:41:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|5
1623321710000|2021-06-10 10:41:50|||||||||6
1623321720000|2021-06-10 10:42:00|15757.8|15753.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|2
1623321760000|2021-06-10 10:42:40|||||||||1
1623321780000|2021-06-10 10:43:00|||||||||1
1623321810000|2021-06-10 10:43:30|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1623321840000|2021-06-10 10:44:00|||||||||1
1623321870000|2021-06-10 10:44:30|||||||||1
1623321900000|2021-06-10 10:45:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|4
1623321920000|2021-06-10 10:45:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|2
1623321940000|2021-06-10 10:45:40|||||||||1
1623321960000|2021-06-10 10:46:00|||||||||1
1623321970000|2021-06-10 10:46:10|15752.8|15748.8|15754.3|15750.3|15754.3|15750.3|15752.8|15748.8|15
1623321980000|2021-06-10 10:46:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623322020000|2021-06-10 10:47:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15
1623322040000|2021-06-10 10:47:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623322060000|2021-06-10 10:47:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|8
1623322080000|2021-06-10 10:48:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623322100000|2021-06-10 10:48:20|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623322110000|2021-06-10 10:48:30|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|5
1623322140000|2021-06-10 10:49:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623322150000|2021-06-10 10:49:10|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|4
1623322160000|2021-06-10 10:49:20|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623322170000|2021-06-10 10:49:30|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|2
1623322190000|2021-06-10 10:49:50|||||||||2
1623322230000|2021-06-10 10:50:30|15747.8|15743.8|15746.8|15742.8|15748.3|15744.3|15746.8|15742.8|10
1623322240000|2021-06-10 10:50:40|15745.3|15741.3|15743.3|15739.3|15745.3|15741.3|15743.3|15739.3|22
1623322250000|2021-06-10 10:50:50|15746.3|15742.3|15747.3|15743.3|15747.3|15743.3|15746.3|15742.3|21
1623322280000|2021-06-10 10:51:20|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623322290000|2021-06-10 10:51:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|9
1623322680000|2021-06-10 10:58:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623322800000|2021-06-10 11:00:00|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|6
1623322820000|2021-06-10 11:00:20|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623322880000|2021-06-10 11:01:20|||||||||2
1623322910000|2021-06-10 11:01:50|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623322950000|2021-06-10 11:02:30|||||||||1
1623323080000|2021-06-10 11:04:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623323100000|2021-06-10 11:05:00|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623323120000|2021-06-10 11:05:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623323150000|2021-06-10 11:05:50|||||||||1
1623323180000|2021-06-10 11:06:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2
1623323200000|2021-06-10 11:06:40|||||||||7
1623323210000|2021-06-10 11:06:50|15742.8|15738.8|15743.3|15739.3|15743.3|15739.3|15742.8|15738.8|9
1623323220000|2021-06-10 11:07:00|15743.8|15739.8|15744.3|15740.3|15744.3|15740.3|15743.3|15739.3|5
1623323230000|2021-06-10 11:07:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|2
1623323250000|2021-06-10 11:07:30|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623323280000|2021-06-10 11:08:00|||||||||1
1623323420000|2021-06-10 11:10:20|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623323500000|2021-06-10 11:11:40|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623323510000|2021-06-10 11:11:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|4
1623323650000|2021-06-10 11:14:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|3
1623323710000|2021-06-10 11:15:10|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623323750000|2021-06-10 11:15:50|||||||||1
1623323760000|2021-06-10 11:16:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623323770000|2021-06-10 11:16:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|2
1623323820000|2021-06-10 11:17:00|||||||||1
1623323840000|2021-06-10 11:17:20|15750.3|15746.3|15749.8|15745.8|15750.3|15746.3|15749.8|15745.8|3
1623323880000|2021-06-10 11:18:00|15747.3|15743.3|15746.8|15742.8|15747.3|15743.3|15746.8|15742.8|11
1623323890000|2021-06-10 11:18:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1623324000000|2021-06-10 11:20:00|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|6
1623324060000|2021-06-10 11:21:00|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623324090000|2021-06-10 11:21:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623324120000|2021-06-10 11:22:00|15742.3|15738.3|15741.8|15737.8|15742.3|15738.3|15741.8|15737.8|3
1623324140000|2021-06-10 11:22:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|3
1623324150000|2021-06-10 11:22:30|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|4
1623324160000|2021-06-10 11:22:40|15739.8|15735.8|15738.3|15734.3|15739.8|15735.8|15738.3|15734.3|43
1623324200000|2021-06-10 11:23:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623324220000|2021-06-10 11:23:40|||||||||1
1623324270000|2021-06-10 11:24:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623324400000|2021-06-10 11:26:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623324410000|2021-06-10 11:26:50|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623324420000|2021-06-10 11:27:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|10
1623324430000|2021-06-10 11:27:10|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623324440000|2021-06-10 11:27:20|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623324470000|2021-06-10 11:27:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623324560000|2021-06-10 11:29:20|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623324610000|2021-06-10 11:30:10|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623324630000|2021-06-10 11:30:30|15738.8|15734.8|15740.3|15736.3|15740.3|15736.3|15738.8|15734.8|3
1623324660000|2021-06-10 11:31:00|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|3
1623324720000|2021-06-10 11:32:00|15736.8|15732.8|15736.3|15732.3|15736.8|15732.8|15736.3|15732.3|2
1623324760000|2021-06-10 11:32:40|||||||||1
1623324780000|2021-06-10 11:33:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15735.3|15731.3|2
1623324790000|2021-06-10 11:33:10|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623324810000|2021-06-10 11:33:30|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623324820000|2021-06-10 11:33:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623324840000|2021-06-10 11:34:00|15734.3|15730.3|15731.3|15727.3|15734.3|15730.3|15730.8|15726.8|25
1623324850000|2021-06-10 11:34:10|15731.8|15727.8|15732.8|15728.8|15732.8|15728.8|15731.8|15727.8|7
1623324860000|2021-06-10 11:34:20|15730.3|15726.3|15727.3|15723.3|15730.3|15726.3|15727.3|15723.3|11
1623324870000|2021-06-10 11:34:30|15726.8|15722.8|15729.8|15725.8|15729.8|15725.8|15726.8|15722.8|7
1623324880000|2021-06-10 11:34:40|15728.8|15724.8|15730.3|15726.3|15730.3|15726.3|15728.8|15724.8|2
1623324890000|2021-06-10 11:34:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623324900000|2021-06-10 11:35:00|15729.8|15725.8|15729.3|15725.3|15729.8|15725.8|15729.3|15725.3|3
1623324920000|2021-06-10 11:35:20|||||||||1
1623324940000|2021-06-10 11:35:40|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1623324950000|2021-06-10 11:35:50|15730.3|15726.3|15733.3|15729.3|15734.3|15730.3|15730.3|15726.3|16
1623324960000|2021-06-10 11:36:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1623324970000|2021-06-10 11:36:10|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|3
1623324980000|2021-06-10 11:36:20|15731.8|15727.8|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|2
1623325000000|2021-06-10 11:36:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|6
1623325020000|2021-06-10 11:37:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1623325040000|2021-06-10 11:37:20|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|21
1623325050000|2021-06-10 11:37:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|5
1623325060000|2021-06-10 11:37:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623325070000|2021-06-10 11:37:50|15729.8|15725.8|15731.8|15727.8|15731.8|15727.8|15729.8|15725.8|8
1623325080000|2021-06-10 11:38:00|15729.8|15725.8|15729.8|15725.8|15731.8|15727.8|15729.3|15725.3|10
1623325090000|2021-06-10 11:38:10|15732.3|15728.3|15734.3|15730.3|15734.3|15730.3|15732.3|15728.3|60
1623325100000|2021-06-10 11:38:20|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623325110000|2021-06-10 11:38:30|||||||||6
1623325120000|2021-06-10 11:38:40|15731.8|15727.8|15731.8|15727.8|15733.3|15729.3|15731.8|15727.8|18
1623325140000|2021-06-10 11:39:00|15731.3|15727.3|15730.3|15726.3|15732.3|15728.3|15729.8|15725.8|24
1623325150000|2021-06-10 11:39:10|15732.3|15728.3|15734.3|15730.3|15734.3|15730.3|15732.3|15728.3|23
1623325160000|2021-06-10 11:39:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1623325200000|2021-06-10 11:40:00|||||||||1
1623325210000|2021-06-10 11:40:10|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|14
1623325260000|2021-06-10 11:41:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623325270000|2021-06-10 11:41:10|||||||||1
1623325280000|2021-06-10 11:41:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623325290000|2021-06-10 11:41:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|8
1623325320000|2021-06-10 11:42:00|15743.3|15739.3|15740.8|15736.8|15743.3|15739.3|15740.8|15736.8|9
1623325380000|2021-06-10 11:43:00|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|3
1623325430000|2021-06-10 11:43:50|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623325440000|2021-06-10 11:44:00|15739.8|15735.8|15740.8|15736.8|15740.8|15736.8|15739.3|15735.3|4
1623325450000|2021-06-10 11:44:10|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623325470000|2021-06-10 11:44:30|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1623325480000|2021-06-10 11:44:40|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623325500000|2021-06-10 11:45:00|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623325540000|2021-06-10 11:45:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623325560000|2021-06-10 11:46:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1623325580000|2021-06-10 11:46:20|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|3
1623325590000|2021-06-10 11:46:30|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|6
1623325720000|2021-06-10 11:48:40|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623325760000|2021-06-10 11:49:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|3
1623325770000|2021-06-10 11:49:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|5
1623325800000|2021-06-10 11:50:00|||||||||7
1623325960000|2021-06-10 11:52:40|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623326080000|2021-06-10 11:54:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623326330000|2021-06-10 11:58:50|15738.8|15734.8|15741.8|15737.8|15741.8|15737.8|15738.8|15734.8|2
1623326350000|2021-06-10 11:59:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623326380000|2021-06-10 11:59:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623326400000|2021-06-10 12:00:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623326410000|2021-06-10 12:00:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1623326430000|2021-06-10 12:00:30|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623326450000|2021-06-10 12:00:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623326460000|2021-06-10 12:01:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623326490000|2021-06-10 12:01:30|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623326520000|2021-06-10 12:02:00|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623326550000|2021-06-10 12:02:30|||||||||1
1623326570000|2021-06-10 12:02:50|||||||||1
1623326590000|2021-06-10 12:03:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623326600000|2021-06-10 12:03:20|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623326620000|2021-06-10 12:03:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623326640000|2021-06-10 12:04:00|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623326650000|2021-06-10 12:04:10|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623326700000|2021-06-10 12:05:00|15737.8|15733.8|15738.8|15734.8|15738.8|15734.8|15737.8|15733.8|4
1623326810000|2021-06-10 12:06:50|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|4
1623326820000|2021-06-10 12:07:00|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|5
1623326840000|2021-06-10 12:07:20|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623326950000|2021-06-10 12:09:10|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|4
1623326970000|2021-06-10 12:09:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623327120000|2021-06-10 12:12:00|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623327450000|2021-06-10 12:17:30|15743.3|15739.3|15743.8|15739.8|15743.8|15739.8|15743.3|15739.3|2
1623327460000|2021-06-10 12:17:40|15741.8|15737.8|15742.8|15738.8|15742.8|15738.8|15741.8|15737.8|9
1623327500000|2021-06-10 12:18:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623327510000|2021-06-10 12:18:30|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|4
1623327520000|2021-06-10 12:18:40|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623327540000|2021-06-10 12:19:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|10
1623327590000|2021-06-10 12:19:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|4
1623327620000|2021-06-10 12:20:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|9
1623327710000|2021-06-10 12:21:50|15744.8|15740.8|15745.8|15741.8|15745.8|15741.8|15744.8|15740.8|2
1623327830000|2021-06-10 12:23:50|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623327910000|2021-06-10 12:25:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623327930000|2021-06-10 12:25:30|||||||||1
1623327950000|2021-06-10 12:25:50|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623327960000|2021-06-10 12:26:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623327980000|2021-06-10 12:26:20|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623328020000|2021-06-10 12:27:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623328040000|2021-06-10 12:27:20|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623328080000|2021-06-10 12:28:00|||||||||1
1623328120000|2021-06-10 12:28:40|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623328140000|2021-06-10 12:29:00|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|4
1623328150000|2021-06-10 12:29:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623328200000|2021-06-10 12:30:00|15744.8|15740.8|15731.8|15727.8|15744.8|15740.8|15729.3|15725.3|48
1623328210000|2021-06-10 12:30:10|15733.3|15729.3|15741.3|15737.3|15741.3|15737.3|15733.3|15729.3|9
1623328220000|2021-06-10 12:30:20|15738.3|15734.3|15745.8|15741.8|15745.8|15741.8|15737.3|15733.3|7
1623328230000|2021-06-10 12:30:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623328250000|2021-06-10 12:30:50|15734.8|15730.8|15728.8|15724.8|15734.8|15730.8|15728.8|15724.8|5
1623328260000|2021-06-10 12:31:00|15732.8|15728.8|15730.8|15726.8|15733.3|15729.3|15730.8|15726.8|13
1623328270000|2021-06-10 12:31:10|15728.3|15724.3|15722.8|15718.8|15728.3|15724.3|15722.8|15718.8|98
1623328280000|2021-06-10 12:31:20|15722.3|15718.3|15718.8|15714.8|15722.3|15718.3|15718.8|15714.8|12
1623328300000|2021-06-10 12:31:40|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|20
1623328310000|2021-06-10 12:31:50|||||||||10
1623328320000|2021-06-10 12:32:00|15729.3|15725.3|15727.3|15723.3|15729.8|15725.8|15727.3|15723.3|13
1623328330000|2021-06-10 12:32:10|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|2
1623328360000|2021-06-10 12:32:40|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623328410000|2021-06-10 12:33:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623328430000|2021-06-10 12:33:50|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623328440000|2021-06-10 12:34:00|15741.3|15737.3|15744.8|15740.8|15744.8|15740.8|15741.3|15737.3|2
1623328450000|2021-06-10 12:34:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623328460000|2021-06-10 12:34:20|15750.8|15746.8|15755.3|15751.3|15756.8|15752.8|15750.8|15746.8|25
1623328470000|2021-06-10 12:34:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623328480000|2021-06-10 12:34:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623328490000|2021-06-10 12:34:50|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623328500000|2021-06-10 12:35:00|||||||||1
1623328510000|2021-06-10 12:35:10|15759.8|15755.8|15763.8|15759.8|15763.8|15759.8|15759.8|15755.8|5
1623328520000|2021-06-10 12:35:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|3
1623328530000|2021-06-10 12:35:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623328550000|2021-06-10 12:35:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|12
1623328560000|2021-06-10 12:36:00|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623328570000|2021-06-10 12:36:10|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623328600000|2021-06-10 12:36:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|8
1623328610000|2021-06-10 12:36:50|15752.8|15748.8|15750.8|15746.8|15752.8|15748.8|15750.8|15746.8|2
1623328620000|2021-06-10 12:37:00|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15749.8|15745.8|4
1623328630000|2021-06-10 12:37:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623328660000|2021-06-10 12:37:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623328680000|2021-06-10 12:38:00|15750.8|15746.8|15747.3|15743.3|15750.8|15746.8|15747.3|15743.3|2
1623328690000|2021-06-10 12:38:10|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623328730000|2021-06-10 12:38:50|15754.3|15750.3|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|12
1623328740000|2021-06-10 12:39:00|||||||||2
1623328760000|2021-06-10 12:39:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623328770000|2021-06-10 12:39:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623328780000|2021-06-10 12:39:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623328790000|2021-06-10 12:39:50|15764.3|15760.3|15764.8|15760.8|15764.8|15760.8|15764.3|15760.3|4
1623328800000|2021-06-10 12:40:00|15766.8|15762.8|15770.8|15766.8|15770.8|15766.8|15765.3|15761.3|18
1623328820000|2021-06-10 12:40:20|15774.8|15770.8|15773.3|15769.3|15776.3|15772.3|15773.3|15769.3|10
1623328830000|2021-06-10 12:40:30|15777.3|15773.3|15776.3|15772.3|15777.8|15773.8|15774.8|15770.8|9
1623328840000|2021-06-10 12:40:40|15777.3|15773.3|15774.8|15770.8|15777.3|15773.3|15774.8|15770.8|2
1623328850000|2021-06-10 12:40:50|15775.3|15771.3|15770.8|15766.8|15775.3|15771.3|15770.8|15766.8|2
1623328860000|2021-06-10 12:41:00|15772.8|15768.8|15771.8|15767.8|15772.8|15768.8|15771.8|15767.8|13
1623328870000|2021-06-10 12:41:10|15767.8|15763.8|15770.3|15766.3|15770.3|15766.3|15767.8|15763.8|3
1623328880000|2021-06-10 12:41:20|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|3
1623328890000|2021-06-10 12:41:30|15771.3|15767.3|15771.8|15767.8|15771.8|15767.8|15771.3|15767.3|2
1623328920000|2021-06-10 12:42:00|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|2
1623328930000|2021-06-10 12:42:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623328940000|2021-06-10 12:42:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623328960000|2021-06-10 12:42:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623328980000|2021-06-10 12:43:00|15772.3|15768.3|15772.3|15768.3|15774.3|15770.3|15772.3|15768.3|3
1623329000000|2021-06-10 12:43:20|15770.8|15766.8|15767.3|15763.3|15770.8|15766.8|15767.3|15763.3|3
1623329020000|2021-06-10 12:43:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623329040000|2021-06-10 12:44:00|15768.8|15764.8|15766.8|15762.8|15768.8|15764.8|15766.8|15762.8|2
1623329060000|2021-06-10 12:44:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623329070000|2021-06-10 12:44:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|4
1623329080000|2021-06-10 12:44:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623329090000|2021-06-10 12:44:50|15765.8|15761.8|15763.3|15759.3|15765.8|15761.8|15763.3|15759.3|2
1623329100000|2021-06-10 12:45:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623329110000|2021-06-10 12:45:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623329120000|2021-06-10 12:45:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623329130000|2021-06-10 12:45:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623329150000|2021-06-10 12:45:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623329160000|2021-06-10 12:46:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623329180000|2021-06-10 12:46:20|15764.3|15760.3|15759.3|15755.3|15764.3|15760.3|15759.3|15755.3|3
1623329200000|2021-06-10 12:46:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623329220000|2021-06-10 12:47:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|6
1623329230000|2021-06-10 12:47:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623329240000|2021-06-10 12:47:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|5
1623329270000|2021-06-10 12:47:50|15763.8|15759.8|15760.3|15756.3|15763.8|15759.8|15760.3|15756.3|14
1623329280000|2021-06-10 12:48:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623329300000|2021-06-10 12:48:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|5
1623329310000|2021-06-10 12:48:30|15762.3|15758.3|15760.8|15756.8|15762.8|15758.8|15760.8|15756.8|14
1623329320000|2021-06-10 12:48:40|15762.8|15758.8|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|13
1623329340000|2021-06-10 12:49:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1623329350000|2021-06-10 12:49:10|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15763.8|15759.8|9
1623329360000|2021-06-10 12:49:20|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|6
1623329370000|2021-06-10 12:49:30|15764.3|15760.3|15766.3|15762.3|15766.3|15762.3|15764.3|15760.3|14
1623329380000|2021-06-10 12:49:40|15766.8|15762.8|15766.3|15762.3|15766.8|15762.8|15766.3|15762.3|8
1623329390000|2021-06-10 12:49:50|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15765.8|15761.8|15
1623329400000|2021-06-10 12:50:00|15767.8|15763.8|15769.3|15765.3|15769.3|15765.3|15767.8|15763.8|11
1623329410000|2021-06-10 12:50:10|15770.3|15766.3|15770.8|15766.8|15770.8|15766.8|15770.3|15766.3|4
1623329420000|2021-06-10 12:50:20|15771.3|15767.3|15770.3|15766.3|15771.3|15767.3|15770.3|15766.3|4
1623329430000|2021-06-10 12:50:30|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|4
1623329450000|2021-06-10 12:50:50|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|5
1623329460000|2021-06-10 12:51:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623329470000|2021-06-10 12:51:10|15770.8|15766.8|15771.3|15767.3|15771.3|15767.3|15770.8|15766.8|3
1623329480000|2021-06-10 12:51:20|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|5
1623329490000|2021-06-10 12:51:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623329510000|2021-06-10 12:51:50|15765.8|15761.8|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|2
1623329530000|2021-06-10 12:52:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623329550000|2021-06-10 12:52:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|7
1623329570000|2021-06-10 12:52:50|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623329590000|2021-06-10 12:53:10|||||||||1
1623329610000|2021-06-10 12:53:30|15767.3|15763.3|15766.3|15762.3|15767.3|15763.3|15766.3|15762.3|4
1623329620000|2021-06-10 12:53:40|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623329630000|2021-06-10 12:53:50|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623329640000|2021-06-10 12:54:00|15767.3|15763.3|15768.8|15764.8|15768.8|15764.8|15767.3|15763.3|4
1623329650000|2021-06-10 12:54:10|15769.3|15765.3|15769.8|15765.8|15769.8|15765.8|15768.8|15764.8|6
1623329660000|2021-06-10 12:54:20|15770.8|15766.8|15771.3|15767.3|15771.3|15767.3|15770.8|15766.8|5
1623329680000|2021-06-10 12:54:40|||||||||1
1623329700000|2021-06-10 12:55:00|15769.3|15765.3|15770.8|15766.8|15770.8|15766.8|15769.3|15765.3|3
1623329720000|2021-06-10 12:55:20|||||||||1
1623329730000|2021-06-10 12:55:30|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623329740000|2021-06-10 12:55:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|2
1623329750000|2021-06-10 12:55:50|15771.8|15767.8|15771.3|15767.3|15771.8|15767.8|15771.3|15767.3|6
1623329760000|2021-06-10 12:56:00|15769.8|15765.8|15772.3|15768.3|15772.3|15768.3|15769.8|15765.8|2
1623329770000|2021-06-10 12:56:10|||||||||2
1623329780000|2021-06-10 12:56:20|15772.8|15768.8|15774.3|15770.3|15775.3|15771.3|15772.8|15768.8|5
1623329790000|2021-06-10 12:56:30|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15775.3|15771.3|6
1623329800000|2021-06-10 12:56:40|15774.8|15770.8|15775.8|15771.8|15775.8|15771.8|15774.8|15770.8|7
1623329810000|2021-06-10 12:56:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623329820000|2021-06-10 12:57:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15771.3|15767.3|7
1623329840000|2021-06-10 12:57:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623329860000|2021-06-10 12:57:40|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|7
1623329880000|2021-06-10 12:58:00|15776.8|15772.8|15770.8|15766.8|15776.8|15772.8|15770.8|15766.8|6
1623329890000|2021-06-10 12:58:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623329910000|2021-06-10 12:58:30|||||||||2
1623329920000|2021-06-10 12:58:40|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623329940000|2021-06-10 12:59:00|15776.8|15772.8|15773.3|15769.3|15776.8|15772.8|15773.3|15769.3|2
1623329960000|2021-06-10 12:59:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623329970000|2021-06-10 12:59:30|||||||||1
1623329980000|2021-06-10 12:59:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|10
1623329990000|2021-06-10 12:59:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623330000000|2021-06-10 13:00:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15779.8|15775.8|35
1623330010000|2021-06-10 13:00:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1623330020000|2021-06-10 13:00:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623330030000|2021-06-10 13:00:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623330050000|2021-06-10 13:00:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|5
1623330070000|2021-06-10 13:01:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623330090000|2021-06-10 13:01:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623330110000|2021-06-10 13:01:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623330130000|2021-06-10 13:02:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623330140000|2021-06-10 13:02:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|5
1623330150000|2021-06-10 13:02:30|15784.3|15780.3|15786.3|15782.3|15786.3|15782.3|15784.3|15780.3|11
1623330160000|2021-06-10 13:02:40|||||||||1
1623330170000|2021-06-10 13:02:50|15787.8|15783.8|15785.3|15781.3|15787.8|15783.8|15785.3|15781.3|3
1623330190000|2021-06-10 13:03:10|15787.8|15783.8|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|17
1623330200000|2021-06-10 13:03:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623330230000|2021-06-10 13:03:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623330250000|2021-06-10 13:04:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623330270000|2021-06-10 13:04:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623330280000|2021-06-10 13:04:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|4
1623330290000|2021-06-10 13:04:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1623330320000|2021-06-10 13:05:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623330340000|2021-06-10 13:05:40|15780.8|15776.8|15777.8|15773.8|15780.8|15776.8|15777.8|15773.8|2
1623330360000|2021-06-10 13:06:00|15777.3|15773.3|15780.3|15776.3|15780.3|15776.3|15777.3|15773.3|4
1623330370000|2021-06-10 13:06:10|15776.8|15772.8|15774.3|15770.3|15776.8|15772.8|15774.3|15770.3|20
1623330380000|2021-06-10 13:06:20|15773.3|15769.3|15776.3|15772.3|15776.3|15772.3|15773.3|15769.3|12
1623330390000|2021-06-10 13:06:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|4
1623330400000|2021-06-10 13:06:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623330420000|2021-06-10 13:07:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623330430000|2021-06-10 13:07:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|3
1623330440000|2021-06-10 13:07:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623330460000|2021-06-10 13:07:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623330480000|2021-06-10 13:08:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623330490000|2021-06-10 13:08:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623330500000|2021-06-10 13:08:20|||||||||3
1623330510000|2021-06-10 13:08:30|||||||||1
1623330530000|2021-06-10 13:08:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623330540000|2021-06-10 13:09:00|15772.8|15768.8|15771.3|15767.3|15772.8|15768.8|15771.3|15767.3|6
1623330550000|2021-06-10 13:09:10|15770.3|15766.3|15771.8|15767.8|15771.8|15767.8|15770.3|15766.3|2
1623330570000|2021-06-10 13:09:30|15771.3|15767.3|15771.8|15767.8|15771.8|15767.8|15771.3|15767.3|3
1623330590000|2021-06-10 13:09:50|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|3
1623330600000|2021-06-10 13:10:00|||||||||1
1623330620000|2021-06-10 13:10:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623330640000|2021-06-10 13:10:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623330660000|2021-06-10 13:11:00|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|2
1623330680000|2021-06-10 13:11:20|15769.3|15765.3|15767.8|15763.8|15769.3|15765.3|15767.8|15763.8|26
1623330690000|2021-06-10 13:11:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|9
1623330700000|2021-06-10 13:11:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623330720000|2021-06-10 13:12:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|4
1623330740000|2021-06-10 13:12:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|4
1623330750000|2021-06-10 13:12:30|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|2
1623330760000|2021-06-10 13:12:40|15775.3|15771.3|15776.3|15772.3|15776.3|15772.3|15775.3|15771.3|2
1623330780000|2021-06-10 13:13:00|||||||||1
1623330800000|2021-06-10 13:13:20|15777.3|15773.3|15775.8|15771.8|15777.3|15773.3|15775.8|15771.8|3
1623330810000|2021-06-10 13:13:30|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|2
1623330820000|2021-06-10 13:13:40|||||||||2
1623330960000|2021-06-10 13:16:00|15772.3|15768.3|15770.8|15766.8|15772.3|15768.3|15770.8|15766.8|4
1623330970000|2021-06-10 13:16:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|3
1623330990000|2021-06-10 13:16:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623331020000|2021-06-10 13:17:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623331080000|2021-06-10 13:18:00|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|2
1623331090000|2021-06-10 13:18:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623331140000|2021-06-10 13:19:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623331180000|2021-06-10 13:19:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|4
1623331200000|2021-06-10 13:20:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623331220000|2021-06-10 13:20:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623331260000|2021-06-10 13:21:00|15773.3|15769.3|15774.3|15770.3|15774.3|15770.3|15773.3|15769.3|5
1623331270000|2021-06-10 13:21:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623331280000|2021-06-10 13:21:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623331360000|2021-06-10 13:22:40|15771.8|15767.8|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|7
1623331390000|2021-06-10 13:23:10|||||||||1
1623331410000|2021-06-10 13:23:30|||||||||1
1623331430000|2021-06-10 13:23:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623331440000|2021-06-10 13:24:00|||||||||1
1623331450000|2021-06-10 13:24:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623331460000|2021-06-10 13:24:20|15771.8|15767.8|15770.8|15766.8|15771.8|15767.8|15770.8|15766.8|2
1623331470000|2021-06-10 13:24:30|15769.8|15765.8|15770.3|15766.3|15770.3|15766.3|15769.8|15765.8|6
1623331480000|2021-06-10 13:24:40|||||||||3
1623331490000|2021-06-10 13:24:50|15771.3|15767.3|15772.3|15768.3|15772.3|15768.3|15771.3|15767.3|7
1623331500000|2021-06-10 13:25:00|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|14
1623331510000|2021-06-10 13:25:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623331590000|2021-06-10 13:26:30|15769.8|15765.8|15772.3|15768.3|15772.3|15768.3|15769.8|15765.8|9
1623331600000|2021-06-10 13:26:40|15769.3|15765.3|15768.3|15764.3|15769.3|15765.3|15767.3|15763.3|9
1623331610000|2021-06-10 13:26:50|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623331620000|2021-06-10 13:27:00|||||||||3
1623331640000|2021-06-10 13:27:20|||||||||1
1623331650000|2021-06-10 13:27:30|15766.3|15762.3|15767.8|15763.8|15767.8|15763.8|15766.3|15762.3|12
1623331660000|2021-06-10 13:27:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|3
1623331670000|2021-06-10 13:27:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623331680000|2021-06-10 13:28:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|17
1623331700000|2021-06-10 13:28:20|15762.8|15758.8|15761.8|15757.8|15762.8|15758.8|15761.8|15757.8|3
1623331710000|2021-06-10 13:28:30|15761.3|15757.3|15758.3|15754.3|15761.8|15757.8|15758.3|15754.3|8
1623331720000|2021-06-10 13:28:40|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15756.3|15752.3|4
1623331730000|2021-06-10 13:28:50|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15754.8|15750.8|6
1623331740000|2021-06-10 13:29:00|15755.8|15751.8|15756.8|15752.8|15758.8|15754.8|15755.8|15751.8|28
1623331750000|2021-06-10 13:29:10|15755.8|15751.8|15754.3|15750.3|15755.8|15751.8|15754.3|15750.3|6
1623331760000|2021-06-10 13:29:20|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15753.3|15749.3|11
1623331770000|2021-06-10 13:29:30|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|13
1623331780000|2021-06-10 13:29:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|9
1623331790000|2021-06-10 13:29:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623331800000|2021-06-10 13:30:00|15752.8|15748.8|15756.3|15752.3|15756.3|15752.3|15752.8|15748.8|44
1623331810000|2021-06-10 13:30:10|15754.3|15750.3|15744.3|15740.3|15754.3|15750.3|15744.3|15740.3|27
1623331820000|2021-06-10 13:30:20|15745.3|15741.3|15746.8|15742.8|15749.3|15745.3|15743.8|15739.8|16
1623331830000|2021-06-10 13:30:30|15748.8|15744.8|15754.3|15750.3|15754.3|15750.3|15748.3|15744.3|14
1623331840000|2021-06-10 13:30:40|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|7
1623331850000|2021-06-10 13:30:50|15756.3|15752.3|15754.3|15750.3|15756.3|15752.3|15754.3|15750.3|3
1623331860000|2021-06-10 13:31:00|15754.8|15750.8|15750.3|15746.3|15754.8|15750.8|15750.3|15746.3|15
1623331870000|2021-06-10 13:31:10|15748.8|15744.8|15751.8|15747.8|15751.8|15747.8|15746.8|15742.8|11
1623331880000|2021-06-10 13:31:20|15751.3|15747.3|15751.3|15747.3|15753.3|15749.3|15751.3|15747.3|10
1623331890000|2021-06-10 13:31:30|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15751.3|15747.3|5
1623331900000|2021-06-10 13:31:40|15751.8|15747.8|15754.8|15750.8|15754.8|15750.8|15751.3|15747.3|8
1623331910000|2021-06-10 13:31:50|15755.3|15751.3|15752.8|15748.8|15755.3|15751.3|15752.8|15748.8|7
1623331920000|2021-06-10 13:32:00|15752.3|15748.3|15753.8|15749.8|15754.3|15750.3|15751.3|15747.3|16
1623331930000|2021-06-10 13:32:10|15752.3|15748.3|15750.8|15746.8|15752.3|15748.3|15750.8|15746.8|3
1623331940000|2021-06-10 13:32:20|15753.3|15749.3|15753.8|15749.8|15754.3|15750.3|15753.3|15749.3|3
1623331950000|2021-06-10 13:32:30|15755.3|15751.3|15757.3|15753.3|15757.3|15753.3|15755.3|15751.3|5
1623331960000|2021-06-10 13:32:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623331970000|2021-06-10 13:32:50|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15753.8|15749.8|9
1623331980000|2021-06-10 13:33:00|15754.8|15750.8|15759.3|15755.3|15759.3|15755.3|15754.8|15750.8|6
1623331990000|2021-06-10 13:33:10|15760.8|15756.8|15764.8|15760.8|15765.3|15761.3|15760.8|15756.8|12
1623332000000|2021-06-10 13:33:20|15763.8|15759.8|15765.3|15761.3|15766.3|15762.3|15763.8|15759.8|8
1623332010000|2021-06-10 13:33:30|15766.8|15762.8|15768.8|15764.8|15768.8|15764.8|15766.8|15762.8|12
1623332030000|2021-06-10 13:33:50|15769.8|15765.8|15765.8|15761.8|15769.8|15765.8|15765.8|15761.8|3
1623332040000|2021-06-10 13:34:00|15766.8|15762.8|15764.3|15760.3|15766.8|15762.8|15764.3|15760.3|10
1623332050000|2021-06-10 13:34:10|15765.8|15761.8|15770.8|15766.8|15770.8|15766.8|15764.8|15760.8|5
1623332060000|2021-06-10 13:34:20|15767.3|15763.3|15769.8|15765.8|15769.8|15765.8|15767.3|15763.3|4
1623332070000|2021-06-10 13:34:30|15771.3|15767.3|15776.3|15772.3|15776.3|15772.3|15771.3|15767.3|22
1623332080000|2021-06-10 13:34:40|15778.3|15774.3|15775.8|15771.8|15778.3|15774.3|15775.8|15771.8|3
1623332090000|2021-06-10 13:34:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623332100000|2021-06-10 13:35:00|15774.8|15770.8|15775.8|15771.8|15775.8|15771.8|15774.8|15770.8|3
1623332110000|2021-06-10 13:35:10|15776.8|15772.8|15775.3|15771.3|15777.3|15773.3|15775.3|15771.3|5
1623332120000|2021-06-10 13:35:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623332130000|2021-06-10 13:35:30|15774.8|15770.8|15771.8|15767.8|15774.8|15770.8|15771.8|15767.8|6
1623332140000|2021-06-10 13:35:40|15772.3|15768.3|15771.3|15767.3|15772.3|15768.3|15769.3|15765.3|11
1623332150000|2021-06-10 13:35:50|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15766.3|15762.3|10
1623332160000|2021-06-10 13:36:00|15770.3|15766.3|15769.8|15765.8|15771.8|15767.8|15769.8|15765.8|4
1623332170000|2021-06-10 13:36:10|15770.3|15766.3|15769.8|15765.8|15770.3|15766.3|15767.3|15763.3|20
1623332180000|2021-06-10 13:36:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|3
1623332200000|2021-06-10 13:36:40|15776.3|15772.3|15779.3|15775.3|15779.3|15775.3|15775.8|15771.8|11
1623332210000|2021-06-10 13:36:50|15778.3|15774.3|15778.8|15774.8|15778.8|15774.8|15778.3|15774.3|5
1623332220000|2021-06-10 13:37:00|15779.8|15775.8|15775.3|15771.3|15780.3|15776.3|15775.3|15771.3|9
1623332230000|2021-06-10 13:37:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|4
1623332250000|2021-06-10 13:37:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|5
1623332260000|2021-06-10 13:37:40|||||||||7
1623332280000|2021-06-10 13:38:00|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|2
1623332290000|2021-06-10 13:38:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|3
1623332300000|2021-06-10 13:38:20|15780.8|15776.8|15782.8|15778.8|15783.3|15779.3|15780.8|15776.8|4
1623332310000|2021-06-10 13:38:30|15783.8|15779.8|15783.8|15779.8|15784.3|15780.3|15782.3|15778.3|12
1623332320000|2021-06-10 13:38:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623332330000|2021-06-10 13:38:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1623332340000|2021-06-10 13:39:00|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|3
1623332360000|2021-06-10 13:39:20|15782.3|15778.3|15780.8|15776.8|15783.3|15779.3|15780.8|15776.8|6
1623332390000|2021-06-10 13:39:50|15778.3|15774.3|15781.3|15777.3|15781.3|15777.3|15778.3|15774.3|19
1623332400000|2021-06-10 13:40:00|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|6
1623332410000|2021-06-10 13:40:10|15783.8|15779.8|15784.3|15780.3|15784.8|15780.8|15783.8|15779.8|3
1623332430000|2021-06-10 13:40:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1623332440000|2021-06-10 13:40:40|15780.8|15776.8|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|6
1623332460000|2021-06-10 13:41:00|15778.8|15774.8|15780.8|15776.8|15780.8|15776.8|15778.8|15774.8|6
1623332470000|2021-06-10 13:41:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|3
1623332480000|2021-06-10 13:41:20|15780.3|15776.3|15778.8|15774.8|15780.3|15776.3|15778.8|15774.8|4
1623332490000|2021-06-10 13:41:30|15778.3|15774.3|15781.8|15777.8|15781.8|15777.8|15778.3|15774.3|8
1623332500000|2021-06-10 13:41:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623332510000|2021-06-10 13:41:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|5
1623332520000|2021-06-10 13:42:00|15777.3|15773.3|15776.3|15772.3|15777.3|15773.3|15776.3|15772.3|4
1623332540000|2021-06-10 13:42:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623332550000|2021-06-10 13:42:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623332560000|2021-06-10 13:42:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623332570000|2021-06-10 13:42:50|15777.3|15773.3|15776.3|15772.3|15777.3|15773.3|15776.3|15772.3|16
1623332590000|2021-06-10 13:43:10|15776.8|15772.8|15776.3|15772.3|15778.3|15774.3|15776.3|15772.3|36
1623332600000|2021-06-10 13:43:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|14
1623332610000|2021-06-10 13:43:30|15773.8|15769.8|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|9
1623332620000|2021-06-10 13:43:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|4
1623332630000|2021-06-10 13:43:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623332640000|2021-06-10 13:44:00|15775.3|15771.3|15777.3|15773.3|15777.3|15773.3|15775.3|15771.3|3
1623332650000|2021-06-10 13:44:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623332690000|2021-06-10 13:44:50|15780.3|15776.3|15779.3|15775.3|15780.3|15776.3|15778.3|15774.3|13
1623332700000|2021-06-10 13:45:00|15780.8|15776.8|15783.3|15779.3|15783.3|15779.3|15780.8|15776.8|6
1623332710000|2021-06-10 13:45:10|||||||||1
1623332730000|2021-06-10 13:45:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623332750000|2021-06-10 13:45:50|||||||||1
1623332760000|2021-06-10 13:46:00|15782.3|15778.3|15780.8|15776.8|15783.3|15779.3|15780.8|15776.8|7
1623332770000|2021-06-10 13:46:10|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15782.3|15778.3|4
1623332780000|2021-06-10 13:46:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623332790000|2021-06-10 13:46:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623332800000|2021-06-10 13:46:40|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|2
1623332810000|2021-06-10 13:46:50|15783.8|15779.8|15784.8|15780.8|15784.8|15780.8|15783.8|15779.8|7
1623332820000|2021-06-10 13:47:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1623332830000|2021-06-10 13:47:10|15782.8|15778.8|15781.8|15777.8|15782.8|15778.8|15781.8|15777.8|3
1623332840000|2021-06-10 13:47:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623332880000|2021-06-10 13:48:00|15784.3|15780.3|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|10
1623332890000|2021-06-10 13:48:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623332900000|2021-06-10 13:48:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1623332910000|2021-06-10 13:48:30|||||||||2
1623332920000|2021-06-10 13:48:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623332930000|2021-06-10 13:48:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1623332940000|2021-06-10 13:49:00|15782.3|15778.3|15782.3|15778.3|15784.8|15780.8|15782.3|15778.3|14
1623332950000|2021-06-10 13:49:10|15782.8|15778.8|15781.8|15777.8|15782.8|15778.8|15781.8|15777.8|2
1623332960000|2021-06-10 13:49:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623332970000|2021-06-10 13:49:30|15782.8|15778.8|15783.8|15779.8|15783.8|15779.8|15782.8|15778.8|2
1623333000000|2021-06-10 13:50:00|15784.8|15780.8|15783.8|15779.8|15785.8|15781.8|15783.8|15779.8|5
1623333010000|2021-06-10 13:50:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623333020000|2021-06-10 13:50:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1623333040000|2021-06-10 13:50:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1623333050000|2021-06-10 13:50:50|||||||||1
1623333060000|2021-06-10 13:51:00|15782.3|15778.3|15783.8|15779.8|15783.8|15779.8|15782.3|15778.3|7
1623333070000|2021-06-10 13:51:10|15782.8|15778.8|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|6
1623333080000|2021-06-10 13:51:20|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|5
1623333100000|2021-06-10 13:51:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623333110000|2021-06-10 13:51:50|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|11
1623333120000|2021-06-10 13:52:00|15786.3|15782.3|15783.8|15779.8|15786.3|15782.3|15783.8|15779.8|7
1623333130000|2021-06-10 13:52:10|15782.3|15778.3|15783.8|15779.8|15783.8|15779.8|15782.3|15778.3|6
1623333140000|2021-06-10 13:52:20|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|11
1623333150000|2021-06-10 13:52:30|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|3
1623333160000|2021-06-10 13:52:40|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.8|15781.8|3
1623333180000|2021-06-10 13:53:00|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|8
1623333230000|2021-06-10 13:53:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623333240000|2021-06-10 13:54:00|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.8|15783.8|22
1623333250000|2021-06-10 13:54:10|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|16
1623333260000|2021-06-10 13:54:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623333270000|2021-06-10 13:54:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623333280000|2021-06-10 13:54:40|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|6
1623333290000|2021-06-10 13:54:50|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|3
1623333300000|2021-06-10 13:55:00|15788.3|15784.3|15785.8|15781.8|15789.3|15785.3|15785.8|15781.8|10
1623333310000|2021-06-10 13:55:10|15786.8|15782.8|15785.3|15781.3|15786.8|15782.8|15785.3|15781.3|3
1623333320000|2021-06-10 13:55:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623333330000|2021-06-10 13:55:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623333340000|2021-06-10 13:55:40|15786.8|15782.8|15783.8|15779.8|15786.8|15782.8|15782.8|15778.8|7
1623333350000|2021-06-10 13:55:50|15785.3|15781.3|15787.3|15783.3|15787.3|15783.3|15785.3|15781.3|4
1623333360000|2021-06-10 13:56:00|15786.3|15782.3|15788.8|15784.8|15788.8|15784.8|15786.3|15782.3|5
1623333380000|2021-06-10 13:56:20|15786.8|15782.8|15784.8|15780.8|15787.8|15783.8|15784.8|15780.8|4
1623333390000|2021-06-10 13:56:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623333410000|2021-06-10 13:56:50|15787.3|15783.3|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|5
1623333420000|2021-06-10 13:57:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623333430000|2021-06-10 13:57:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|4
1623333440000|2021-06-10 13:57:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623333450000|2021-06-10 13:57:30|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15785.8|15781.8|11
1623333460000|2021-06-10 13:57:40|15788.3|15784.3|15784.3|15780.3|15788.3|15784.3|15784.3|15780.3|6
1623333470000|2021-06-10 13:57:50|15782.3|15778.3|15781.8|15777.8|15782.3|15778.3|15781.8|15777.8|15
1623333480000|2021-06-10 13:58:00|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15782.3|15778.3|5
1623333490000|2021-06-10 13:58:10|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1623333510000|2021-06-10 13:58:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623333520000|2021-06-10 13:58:40|15784.3|15780.3|15783.3|15779.3|15784.3|15780.3|15783.3|15779.3|5
1623333530000|2021-06-10 13:58:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623333560000|2021-06-10 13:59:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623333570000|2021-06-10 13:59:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623333590000|2021-06-10 13:59:50|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15781.8|15777.8|14
1623333600000|2021-06-10 14:00:00|15783.3|15779.3|15782.3|15778.3|15784.8|15780.8|15782.3|15778.3|11
1623333610000|2021-06-10 14:00:10|15781.8|15777.8|15782.3|15778.3|15782.8|15778.8|15781.8|15777.8|6
1623333620000|2021-06-10 14:00:20|15781.8|15777.8|15782.3|15778.3|15783.3|15779.3|15781.8|15777.8|21
1623333630000|2021-06-10 14:00:30|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|7
1623333640000|2021-06-10 14:00:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1623333650000|2021-06-10 14:00:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|4
1623333660000|2021-06-10 14:01:00|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15781.8|15777.8|13
1623333680000|2021-06-10 14:01:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623333690000|2021-06-10 14:01:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623333700000|2021-06-10 14:01:40|15785.3|15781.3|15787.3|15783.3|15787.3|15783.3|15785.3|15781.3|2
1623333710000|2021-06-10 14:01:50|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|2
1623333720000|2021-06-10 14:02:00|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|7
1623333730000|2021-06-10 14:02:10|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|4
1623333740000|2021-06-10 14:02:20|||||||||6
1623333750000|2021-06-10 14:02:30|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|3
1623333760000|2021-06-10 14:02:40|15785.8|15781.8|15783.3|15779.3|15785.8|15781.8|15783.3|15779.3|13
1623333770000|2021-06-10 14:02:50|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|11
1623333780000|2021-06-10 14:03:00|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|13
1623333800000|2021-06-10 14:03:20|||||||||1
1623333830000|2021-06-10 14:03:50|15782.3|15778.3|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|8
1623333840000|2021-06-10 14:04:00|15780.3|15776.3|15778.8|15774.8|15780.3|15776.3|15777.3|15773.3|12
1623333850000|2021-06-10 14:04:10|15777.3|15773.3|15776.3|15772.3|15777.3|15773.3|15776.3|15772.3|5
1623333870000|2021-06-10 14:04:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623333900000|2021-06-10 14:05:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623333910000|2021-06-10 14:05:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623333920000|2021-06-10 14:05:20|||||||||1
1623333930000|2021-06-10 14:05:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623333940000|2021-06-10 14:05:40|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|4
1623333950000|2021-06-10 14:05:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623333960000|2021-06-10 14:06:00|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|2
1623333980000|2021-06-10 14:06:20|15780.8|15776.8|15783.3|15779.3|15783.3|15779.3|15780.8|15776.8|4
1623333990000|2021-06-10 14:06:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623334020000|2021-06-10 14:07:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623334040000|2021-06-10 14:07:20|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|2
1623334050000|2021-06-10 14:07:30|15784.3|15780.3|15783.3|15779.3|15784.3|15780.3|15783.3|15779.3|3
1623334060000|2021-06-10 14:07:40|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|8
1623334070000|2021-06-10 14:07:50|15780.8|15776.8|15778.3|15774.3|15780.8|15776.8|15778.3|15774.3|4
1623334080000|2021-06-10 14:08:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623334120000|2021-06-10 14:08:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623334140000|2021-06-10 14:09:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|4
1623334160000|2021-06-10 14:09:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623334170000|2021-06-10 14:09:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623334180000|2021-06-10 14:09:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623334190000|2021-06-10 14:09:50|15777.8|15773.8|15776.8|15772.8|15777.8|15773.8|15776.8|15772.8|3
1623334200000|2021-06-10 14:10:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|3
1623334210000|2021-06-10 14:10:10|15776.3|15772.3|15775.8|15771.8|15776.3|15772.3|15775.8|15771.8|5
1623334220000|2021-06-10 14:10:20|15776.8|15772.8|15775.8|15771.8|15776.8|15772.8|15775.8|15771.8|2
1623334230000|2021-06-10 14:10:30|15776.8|15772.8|15775.8|15771.8|15776.8|15772.8|15775.8|15771.8|4
1623334240000|2021-06-10 14:10:40|||||||||3
1623334250000|2021-06-10 14:10:50|||||||||2
1623334260000|2021-06-10 14:11:00|15776.8|15772.8|15775.3|15771.3|15776.8|15772.8|15775.3|15771.3|3
1623334270000|2021-06-10 14:11:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|7
1623334290000|2021-06-10 14:11:30|15774.3|15770.3|15775.8|15771.8|15775.8|15771.8|15774.3|15770.3|2
1623334300000|2021-06-10 14:11:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|2
1623334340000|2021-06-10 14:12:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623334350000|2021-06-10 14:12:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623334420000|2021-06-10 14:13:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623334450000|2021-06-10 14:14:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623334460000|2021-06-10 14:14:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1623334490000|2021-06-10 14:14:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|11
1623334500000|2021-06-10 14:15:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623334510000|2021-06-10 14:15:10|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623334530000|2021-06-10 14:15:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623334560000|2021-06-10 14:16:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623334570000|2021-06-10 14:16:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623334590000|2021-06-10 14:16:30|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623334600000|2021-06-10 14:16:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623334610000|2021-06-10 14:16:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623334620000|2021-06-10 14:17:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|4
1623334630000|2021-06-10 14:17:10|||||||||1
1623334660000|2021-06-10 14:17:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623334670000|2021-06-10 14:17:50|||||||||2
1623334680000|2021-06-10 14:18:00|15778.3|15774.3|15780.3|15776.3|15780.3|15776.3|15778.3|15774.3|2
1623334690000|2021-06-10 14:18:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623334720000|2021-06-10 14:18:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623334740000|2021-06-10 14:19:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623334760000|2021-06-10 14:19:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623334790000|2021-06-10 14:19:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623334800000|2021-06-10 14:20:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623334810000|2021-06-10 14:20:10|15779.3|15775.3|15780.8|15776.8|15780.8|15776.8|15779.3|15775.3|6
1623334830000|2021-06-10 14:20:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623334840000|2021-06-10 14:20:40|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|2
1623334850000|2021-06-10 14:20:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|3
1623334860000|2021-06-10 14:21:00|||||||||9
1623334890000|2021-06-10 14:21:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623334920000|2021-06-10 14:22:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|11
1623334930000|2021-06-10 14:22:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623334940000|2021-06-10 14:22:20|15775.8|15771.8|15779.3|15775.3|15779.3|15775.3|15775.8|15771.8|78
1623334950000|2021-06-10 14:22:30|15780.8|15776.8|15781.8|15777.8|15782.3|15778.3|15780.8|15776.8|7
1623334970000|2021-06-10 14:22:50|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1623334980000|2021-06-10 14:23:00|15782.3|15778.3|15783.8|15779.8|15783.8|15779.8|15782.3|15778.3|2
1623334990000|2021-06-10 14:23:10|||||||||1
1623335000000|2021-06-10 14:23:20|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|4
1623335010000|2021-06-10 14:23:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|5
1623335020000|2021-06-10 14:23:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623335030000|2021-06-10 14:23:50|15786.8|15782.8|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|3
1623335040000|2021-06-10 14:24:00|15785.8|15781.8|15784.8|15780.8|15785.8|15781.8|15784.8|15780.8|2
1623335050000|2021-06-10 14:24:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623335060000|2021-06-10 14:24:20|15789.3|15785.3|15791.8|15787.8|15791.8|15787.8|15789.3|15785.3|14
1623335070000|2021-06-10 14:24:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1623335080000|2021-06-10 14:24:40|15790.3|15786.3|15791.8|15787.8|15792.3|15788.3|15790.3|15786.3|6
1623335090000|2021-06-10 14:24:50|15790.3|15786.3|15791.3|15787.3|15791.3|15787.3|15790.3|15786.3|14
1623335100000|2021-06-10 14:25:00|15790.8|15786.8|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|14
1623335130000|2021-06-10 14:25:30|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|2
1623335140000|2021-06-10 14:25:40|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|9
1623335150000|2021-06-10 14:25:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623335160000|2021-06-10 14:26:00|15793.8|15789.8|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|8
1623335170000|2021-06-10 14:26:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|5
1623335180000|2021-06-10 14:26:20|15794.3|15790.3|15793.8|15789.8|15794.3|15790.3|15793.3|15789.3|6
1623335190000|2021-06-10 14:26:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|7
1623335200000|2021-06-10 14:26:40|15793.8|15789.8|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|2
1623335210000|2021-06-10 14:26:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15
1623335220000|2021-06-10 14:27:00|15792.3|15788.3|15792.8|15788.8|15793.8|15789.8|15792.3|15788.3|12
1623335230000|2021-06-10 14:27:10|15792.3|15788.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|10
1623335240000|2021-06-10 14:27:20|||||||||4
1623335250000|2021-06-10 14:27:30|15792.8|15788.8|15791.3|15787.3|15792.8|15788.8|15791.3|15787.3|3
1623335270000|2021-06-10 14:27:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1623335280000|2021-06-10 14:28:00|15792.3|15788.3|15791.3|15787.3|15792.3|15788.3|15791.3|15787.3|2
1623335290000|2021-06-10 14:28:10|15792.3|15788.3|15792.3|15788.3|15792.8|15788.8|15791.8|15787.8|10
1623335300000|2021-06-10 14:28:20|15791.8|15787.8|15793.8|15789.8|15794.3|15790.3|15791.8|15787.8|43
1623335310000|2021-06-10 14:28:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|7
1623335320000|2021-06-10 14:28:40|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|17
1623335330000|2021-06-10 14:28:50|15788.3|15784.3|15785.8|15781.8|15788.3|15784.3|15785.8|15781.8|21
1623335350000|2021-06-10 14:29:10|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|22
1623335370000|2021-06-10 14:29:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|16
1623335380000|2021-06-10 14:29:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623335390000|2021-06-10 14:29:50|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|17
1623335450000|2021-06-10 14:30:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623335460000|2021-06-10 14:31:00|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.8|15781.8|7
1623335470000|2021-06-10 14:31:10|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|3
1623335480000|2021-06-10 14:31:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1623335490000|2021-06-10 14:31:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|4
1623335510000|2021-06-10 14:31:50|||||||||1
1623335520000|2021-06-10 14:32:00|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|15
1623335530000|2021-06-10 14:32:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623335550000|2021-06-10 14:32:30|||||||||1
1623335560000|2021-06-10 14:32:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623335570000|2021-06-10 14:32:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623335590000|2021-06-10 14:33:10|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|4
1623335630000|2021-06-10 14:33:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623335640000|2021-06-10 14:34:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623335670000|2021-06-10 14:34:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623335680000|2021-06-10 14:34:40|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|5
1623335700000|2021-06-10 14:35:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623335710000|2021-06-10 14:35:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623335740000|2021-06-10 14:35:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623335750000|2021-06-10 14:35:50|15782.8|15778.8|15781.3|15777.3|15782.8|15778.8|15781.3|15777.3|7
1623335760000|2021-06-10 14:36:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|5
1623335770000|2021-06-10 14:36:10|15779.3|15775.3|15778.8|15774.8|15779.3|15775.3|15778.8|15774.8|6
1623335790000|2021-06-10 14:36:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|11
1623335800000|2021-06-10 14:36:40|15778.8|15774.8|15777.3|15773.3|15778.8|15774.8|15777.3|15773.3|16
1623335810000|2021-06-10 14:36:50|15776.8|15772.8|15775.8|15771.8|15776.8|15772.8|15775.8|15771.8|5
1623335820000|2021-06-10 14:37:00|15776.3|15772.3|15774.3|15770.3|15776.3|15772.3|15774.3|15770.3|9
1623335830000|2021-06-10 14:37:10|||||||||3
1623335840000|2021-06-10 14:37:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|3
1623335850000|2021-06-10 14:37:30|15774.3|15770.3|15775.8|15771.8|15775.8|15771.8|15774.3|15770.3|5
1623335860000|2021-06-10 14:37:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|7
1623335870000|2021-06-10 14:37:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|4
1623335880000|2021-06-10 14:38:00|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|2
1623335890000|2021-06-10 14:38:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1623335900000|2021-06-10 14:38:20|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|8
1623335910000|2021-06-10 14:38:30|15773.8|15769.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|11
1623335920000|2021-06-10 14:38:40|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|7
1623335930000|2021-06-10 14:38:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|4
1623335940000|2021-06-10 14:39:00|15775.3|15771.3|15773.8|15769.8|15775.3|15771.3|15773.8|15769.8|15
1623335950000|2021-06-10 14:39:10|15773.3|15769.3|15771.8|15767.8|15773.3|15769.3|15771.8|15767.8|7
1623335960000|2021-06-10 14:39:20|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623335970000|2021-06-10 14:39:30|15771.8|15767.8|15766.3|15762.3|15771.8|15767.8|15766.3|15762.3|20
1623335980000|2021-06-10 14:39:40|15767.3|15763.3|15769.3|15765.3|15769.3|15765.3|15767.3|15763.3|14
1623335990000|2021-06-10 14:39:50|15770.3|15766.3|15768.8|15764.8|15770.3|15766.3|15768.8|15764.8|2
1623336000000|2021-06-10 14:40:00|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15765.8|15761.8|21
1623336010000|2021-06-10 14:40:10|15766.3|15762.3|15767.3|15763.3|15767.3|15763.3|15766.3|15762.3|4
1623336020000|2021-06-10 14:40:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623336030000|2021-06-10 14:40:30|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623336040000|2021-06-10 14:40:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623336050000|2021-06-10 14:40:50|||||||||1
1623336060000|2021-06-10 14:41:00|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|5
1623336070000|2021-06-10 14:41:10|15766.8|15762.8|15765.8|15761.8|15766.8|15762.8|15765.8|15761.8|2
1623336080000|2021-06-10 14:41:20|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|4
1623336090000|2021-06-10 14:41:30|15769.3|15765.3|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|12
1623336100000|2021-06-10 14:41:40|15767.8|15763.8|15766.8|15762.8|15767.8|15763.8|15765.3|15761.3|25
1623336110000|2021-06-10 14:41:50|15767.8|15763.8|15765.3|15761.3|15767.8|15763.8|15765.3|15761.3|14
1623336120000|2021-06-10 14:42:00|15766.3|15762.3|15768.8|15764.8|15768.8|15764.8|15766.3|15762.3|9
1623336130000|2021-06-10 14:42:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623336140000|2021-06-10 14:42:20|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|5
1623336160000|2021-06-10 14:42:40|||||||||1
1623336170000|2021-06-10 14:42:50|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|4
1623336180000|2021-06-10 14:43:00|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|3
1623336200000|2021-06-10 14:43:20|||||||||4
1623336220000|2021-06-10 14:43:40|15768.3|15764.3|15767.3|15763.3|15768.3|15764.3|15767.3|15763.3|2
1623336240000|2021-06-10 14:44:00|15768.3|15764.3|15769.3|15765.3|15769.8|15765.8|15768.3|15764.3|8
1623336250000|2021-06-10 14:44:10|15770.3|15766.3|15768.8|15764.8|15770.8|15766.8|15768.8|15764.8|9
1623336270000|2021-06-10 14:44:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623336280000|2021-06-10 14:44:40|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|2
1623336300000|2021-06-10 14:45:00|15768.3|15764.3|15767.8|15763.8|15768.3|15764.3|15767.3|15763.3|9
1623336310000|2021-06-10 14:45:10|15766.8|15762.8|15764.3|15760.3|15766.8|15762.8|15764.3|15760.3|9
1623336320000|2021-06-10 14:45:20|||||||||2
1623336330000|2021-06-10 14:45:30|15763.8|15759.8|15764.8|15760.8|15764.8|15760.8|15763.8|15759.8|7
1623336340000|2021-06-10 14:45:40|15763.3|15759.3|15760.8|15756.8|15763.3|15759.3|15760.8|15756.8|20
1623336350000|2021-06-10 14:45:50|15761.3|15757.3|15761.8|15757.8|15762.8|15758.8|15761.3|15757.3|10
1623336360000|2021-06-10 14:46:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1623336370000|2021-06-10 14:46:10|15763.3|15759.3|15761.8|15757.8|15763.3|15759.3|15761.8|15757.8|9
1623336380000|2021-06-10 14:46:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|5
1623336390000|2021-06-10 14:46:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623336400000|2021-06-10 14:46:40|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|6
1623336410000|2021-06-10 14:46:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623336420000|2021-06-10 14:47:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623336430000|2021-06-10 14:47:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623336440000|2021-06-10 14:47:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623336450000|2021-06-10 14:47:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623336460000|2021-06-10 14:47:40|15765.3|15761.3|15765.8|15761.8|15765.8|15761.8|15765.3|15761.3|2
1623336470000|2021-06-10 14:47:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|3
1623336480000|2021-06-10 14:48:00|15765.8|15761.8|15764.3|15760.3|15765.8|15761.8|15764.3|15760.3|2
1623336490000|2021-06-10 14:48:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623336500000|2021-06-10 14:48:20|15764.8|15760.8|15761.8|15757.8|15764.8|15760.8|15761.8|15757.8|4
1623336520000|2021-06-10 14:48:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623336530000|2021-06-10 14:48:50|15765.3|15761.3|15767.3|15763.3|15767.3|15763.3|15765.3|15761.3|11
1623336540000|2021-06-10 14:49:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1623336550000|2021-06-10 14:49:10|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|2
1623336560000|2021-06-10 14:49:20|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|4
1623336570000|2021-06-10 14:49:30|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|2
1623336580000|2021-06-10 14:49:40|15762.3|15758.3|15761.8|15757.8|15762.3|15758.3|15761.8|15757.8|5
1623336590000|2021-06-10 14:49:50|15760.8|15756.8|15758.8|15754.8|15760.8|15756.8|15758.8|15754.8|20
1623336600000|2021-06-10 14:50:00|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|5
1623336610000|2021-06-10 14:50:10|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|19
1623336620000|2021-06-10 14:50:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|3
1623336640000|2021-06-10 14:50:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1623336650000|2021-06-10 14:50:50|15761.3|15757.3|15759.3|15755.3|15761.3|15757.3|15759.3|15755.3|2
1623336660000|2021-06-10 14:51:00|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|2
1623336670000|2021-06-10 14:51:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|9
1623336680000|2021-06-10 14:51:20|15758.3|15754.3|15756.8|15752.8|15758.3|15754.3|15756.3|15752.3|4
1623336690000|2021-06-10 14:51:30|15755.8|15751.8|15754.3|15750.3|15755.8|15751.8|15754.3|15750.3|3
1623336700000|2021-06-10 14:51:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1623336720000|2021-06-10 14:52:00|15755.8|15751.8|15751.8|15747.8|15755.8|15751.8|15751.8|15747.8|15
1623336730000|2021-06-10 14:52:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623336740000|2021-06-10 14:52:20|||||||||2
1623336750000|2021-06-10 14:52:30|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15751.3|15747.3|10
1623336760000|2021-06-10 14:52:40|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|3
1623336770000|2021-06-10 14:52:50|||||||||8
1623336780000|2021-06-10 14:53:00|15751.3|15747.3|15748.3|15744.3|15751.3|15747.3|15748.3|15744.3|11
1623336790000|2021-06-10 14:53:10|15747.8|15743.8|15749.8|15745.8|15749.8|15745.8|15746.3|15742.3|21
1623336800000|2021-06-10 14:53:20|15749.3|15745.3|15752.3|15748.3|15752.3|15748.3|15749.3|15745.3|23
1623336810000|2021-06-10 14:53:30|||||||||10
1623336830000|2021-06-10 14:53:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1623336840000|2021-06-10 14:54:00|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|17
1623336850000|2021-06-10 14:54:10|||||||||5
1623336860000|2021-06-10 14:54:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|27
1623336870000|2021-06-10 14:54:30|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|2
1623336880000|2021-06-10 14:54:40|15748.8|15744.8|15745.8|15741.8|15748.8|15744.8|15745.8|15741.8|15
1623336890000|2021-06-10 14:54:50|15747.3|15743.3|15750.3|15746.3|15750.3|15746.3|15747.3|15743.3|11
1623336900000|2021-06-10 14:55:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|8
1623336930000|2021-06-10 14:55:30|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623336960000|2021-06-10 14:56:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623336990000|2021-06-10 14:56:30|15755.8|15751.8|15754.3|15750.3|15755.8|15751.8|15754.3|15750.3|3
1623337000000|2021-06-10 14:56:40|15755.8|15751.8|15754.8|15750.8|15755.8|15751.8|15753.8|15749.8|9
1623337030000|2021-06-10 14:57:10|||||||||1
1623337040000|2021-06-10 14:57:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1623337140000|2021-06-10 14:59:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|6
1623337170000|2021-06-10 14:59:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623337190000|2021-06-10 14:59:50|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15753.8|15749.8|3
1623337200000|2021-06-10 15:00:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|3
1623337210000|2021-06-10 15:00:10|15753.3|15749.3|15750.8|15746.8|15753.3|15749.3|15750.8|15746.8|6
1623337230000|2021-06-10 15:00:30|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337250000|2021-06-10 15:00:50|15749.8|15745.8|15747.3|15743.3|15749.8|15745.8|15747.3|15743.3|2
1623337260000|2021-06-10 15:01:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623337270000|2021-06-10 15:01:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337280000|2021-06-10 15:01:20|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623337290000|2021-06-10 15:01:30|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337310000|2021-06-10 15:01:50|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|2
1623337320000|2021-06-10 15:02:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623337330000|2021-06-10 15:02:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337350000|2021-06-10 15:02:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623337360000|2021-06-10 15:02:40|15752.8|15748.8|15751.8|15747.8|15752.8|15748.8|15751.8|15747.8|3
1623337370000|2021-06-10 15:02:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623337380000|2021-06-10 15:03:00|15751.3|15747.3|15747.8|15743.8|15751.3|15747.3|15747.8|15743.8|2
1623337390000|2021-06-10 15:03:10|15750.3|15746.3|15747.3|15743.3|15750.3|15746.3|15747.3|15743.3|5
1623337400000|2021-06-10 15:03:20|||||||||1
1623337420000|2021-06-10 15:03:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623337440000|2021-06-10 15:04:00|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623337450000|2021-06-10 15:04:10|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337460000|2021-06-10 15:04:20|15750.3|15746.3|15748.8|15744.8|15752.3|15748.3|15748.8|15744.8|3
1623337470000|2021-06-10 15:04:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|4
1623337480000|2021-06-10 15:04:40|15750.8|15746.8|15749.3|15745.3|15750.8|15746.8|15749.3|15745.3|7
1623337500000|2021-06-10 15:05:00|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623337510000|2021-06-10 15:05:10|15748.8|15744.8|15748.3|15744.3|15748.8|15744.8|15746.8|15742.8|38
1623337520000|2021-06-10 15:05:20|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|13
1623337530000|2021-06-10 15:05:30|||||||||1
1623337540000|2021-06-10 15:05:40|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|3
1623337550000|2021-06-10 15:05:50|15746.8|15742.8|15745.8|15741.8|15746.8|15742.8|15745.8|15741.8|2
1623337560000|2021-06-10 15:06:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623337570000|2021-06-10 15:06:10|15745.8|15741.8|15744.3|15740.3|15747.8|15743.8|15744.3|15740.3|9
1623337580000|2021-06-10 15:06:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1623337600000|2021-06-10 15:06:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623337610000|2021-06-10 15:06:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623337620000|2021-06-10 15:07:00|15745.3|15741.3|15746.8|15742.8|15746.8|15742.8|15745.3|15741.3|2
1623337640000|2021-06-10 15:07:20|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1623337660000|2021-06-10 15:07:40|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|3
1623337680000|2021-06-10 15:08:00|15750.8|15746.8|15753.8|15749.8|15753.8|15749.8|15750.8|15746.8|3
1623337710000|2021-06-10 15:08:30|15751.3|15747.3|15750.3|15746.3|15751.3|15747.3|15750.3|15746.3|3
1623337730000|2021-06-10 15:08:50|15749.3|15745.3|15747.8|15743.8|15749.3|15745.3|15747.8|15743.8|4
1623337740000|2021-06-10 15:09:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623337760000|2021-06-10 15:09:20|15748.8|15744.8|15749.8|15745.8|15749.8|15745.8|15748.8|15744.8|2
1623337780000|2021-06-10 15:09:40|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|3
1623337790000|2021-06-10 15:09:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623337800000|2021-06-10 15:10:00|15749.8|15745.8|15750.8|15746.8|15750.8|15746.8|15749.8|15745.8|4
1623337810000|2021-06-10 15:10:10|15749.8|15745.8|15748.3|15744.3|15749.8|15745.8|15748.3|15744.3|2
1623337850000|2021-06-10 15:10:50|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623337860000|2021-06-10 15:11:00|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15747.8|15743.8|5
1623337910000|2021-06-10 15:11:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623337920000|2021-06-10 15:12:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623337940000|2021-06-10 15:12:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.3|15746.3|3
1623337970000|2021-06-10 15:12:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623337980000|2021-06-10 15:13:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623337990000|2021-06-10 15:13:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623338010000|2021-06-10 15:13:30|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623338020000|2021-06-10 15:13:40|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|5
1623338030000|2021-06-10 15:13:50|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|2
1623338040000|2021-06-10 15:14:00|15752.8|15748.8|15753.3|15749.3|15753.3|15749.3|15752.3|15748.3|4
1623338090000|2021-06-10 15:14:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623338100000|2021-06-10 15:15:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|7
1623338110000|2021-06-10 15:15:10|15754.3|15750.3|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|3
1623338120000|2021-06-10 15:15:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623338130000|2021-06-10 15:15:30|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.3|15752.3|4
1623338150000|2021-06-10 15:15:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|5
1623338160000|2021-06-10 15:16:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1623338210000|2021-06-10 15:16:50|||||||||3
1623338220000|2021-06-10 15:17:00|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15757.8|15753.8|5
1623338240000|2021-06-10 15:17:20|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|5
1623338260000|2021-06-10 15:17:40|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|2
1623338280000|2021-06-10 15:18:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15754.3|15750.3|7
1623338300000|2021-06-10 15:18:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|6
1623338320000|2021-06-10 15:18:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623338330000|2021-06-10 15:18:50|15753.8|15749.8|15754.3|15750.3|15754.3|15750.3|15753.8|15749.8|4
1623338340000|2021-06-10 15:19:00|15755.3|15751.3|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|2
1623338350000|2021-06-10 15:19:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1623338360000|2021-06-10 15:19:20|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|3
1623338380000|2021-06-10 15:19:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623338400000|2021-06-10 15:20:00|15754.8|15750.8|15755.8|15751.8|15755.8|15751.8|15754.8|15750.8|2
1623338420000|2021-06-10 15:20:20|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|3
1623338430000|2021-06-10 15:20:30|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623338450000|2021-06-10 15:20:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1623338460000|2021-06-10 15:21:00|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|2
1623338470000|2021-06-10 15:21:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623338490000|2021-06-10 15:21:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623338510000|2021-06-10 15:21:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623338520000|2021-06-10 15:22:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623338530000|2021-06-10 15:22:10|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|2
1623338550000|2021-06-10 15:22:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1623338570000|2021-06-10 15:22:50|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|2
1623338580000|2021-06-10 15:23:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623338590000|2021-06-10 15:23:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623338610000|2021-06-10 15:23:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|3
1623338620000|2021-06-10 15:23:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623338630000|2021-06-10 15:23:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|2
1623338640000|2021-06-10 15:24:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623338650000|2021-06-10 15:24:10|||||||||1
1623338670000|2021-06-10 15:24:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|5
1623338680000|2021-06-10 15:24:40|15761.3|15757.3|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|8
1623338690000|2021-06-10 15:24:50|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623338700000|2021-06-10 15:25:00|15757.8|15753.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|6
1623338710000|2021-06-10 15:25:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|8
1623338720000|2021-06-10 15:25:20|15754.3|15750.3|15754.8|15750.8|15755.8|15751.8|15754.3|15750.3|5
1623338750000|2021-06-10 15:25:50|||||||||1
1623338760000|2021-06-10 15:26:00|15756.8|15752.8|15754.8|15750.8|15756.8|15752.8|15754.8|15750.8|7
1623338770000|2021-06-10 15:26:10|||||||||3
1623338780000|2021-06-10 15:26:20|||||||||4
1623338790000|2021-06-10 15:26:30|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623338800000|2021-06-10 15:26:40|||||||||1
1623338810000|2021-06-10 15:26:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623338820000|2021-06-10 15:27:00|15756.3|15752.3|15754.8|15750.8|15756.8|15752.8|15754.8|15750.8|5
1623338830000|2021-06-10 15:27:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623338840000|2021-06-10 15:27:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623338860000|2021-06-10 15:27:40|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623338870000|2021-06-10 15:27:50|||||||||3
1623338880000|2021-06-10 15:28:00|15753.8|15749.8|15752.3|15748.3|15753.8|15749.8|15752.3|15748.3|2
1623338890000|2021-06-10 15:28:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623338900000|2021-06-10 15:28:20|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|9
1623338910000|2021-06-10 15:28:30|||||||||2
1623338930000|2021-06-10 15:28:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1623338940000|2021-06-10 15:29:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623338960000|2021-06-10 15:29:20|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.3|15751.3|3
1623338990000|2021-06-10 15:29:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|4
1623339000000|2021-06-10 15:30:00|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|8
1623339010000|2021-06-10 15:30:10|15753.3|15749.3|15755.3|15751.3|15755.3|15751.3|15753.3|15749.3|10
1623339030000|2021-06-10 15:30:30|15753.8|15749.8|15754.3|15750.3|15754.3|15750.3|15753.8|15749.8|8
1623339040000|2021-06-10 15:30:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1623339050000|2021-06-10 15:30:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623339060000|2021-06-10 15:31:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623339080000|2021-06-10 15:31:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623339120000|2021-06-10 15:32:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623339170000|2021-06-10 15:32:50|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|4
1623339180000|2021-06-10 15:33:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623339190000|2021-06-10 15:33:10|15760.3|15756.3|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|2
1623339200000|2021-06-10 15:33:20|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623339220000|2021-06-10 15:33:40|||||||||2
1623339240000|2021-06-10 15:34:00|||||||||1
1623339270000|2021-06-10 15:34:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|4
1623339280000|2021-06-10 15:34:40|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15762.3|15758.3|11
1623339300000|2021-06-10 15:35:00|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|5
1623339310000|2021-06-10 15:35:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623339320000|2021-06-10 15:35:20|15765.3|15761.3|15765.8|15761.8|15765.8|15761.8|15765.3|15761.3|6
1623339330000|2021-06-10 15:35:30|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.3|15761.3|9
1623339340000|2021-06-10 15:35:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623339360000|2021-06-10 15:36:00|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|32
1623339370000|2021-06-10 15:36:10|||||||||3
1623339380000|2021-06-10 15:36:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|3
1623339390000|2021-06-10 15:36:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|3
1623339410000|2021-06-10 15:36:50|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|5
1623339430000|2021-06-10 15:37:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623339480000|2021-06-10 15:38:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623339510000|2021-06-10 15:38:30|15765.3|15761.3|15763.3|15759.3|15765.3|15761.3|15763.3|15759.3|11
1623339540000|2021-06-10 15:39:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623339570000|2021-06-10 15:39:30|15763.3|15759.3|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|3
1623339600000|2021-06-10 15:40:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|5
1623339660000|2021-06-10 15:41:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623339690000|2021-06-10 15:41:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623339710000|2021-06-10 15:41:50|15761.3|15757.3|15760.3|15756.3|15761.3|15757.3|15760.3|15756.3|7
1623339720000|2021-06-10 15:42:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623339730000|2021-06-10 15:42:10|||||||||1
1623339760000|2021-06-10 15:42:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623339780000|2021-06-10 15:43:00|15758.8|15754.8|15758.3|15754.3|15758.8|15754.8|15758.3|15754.3|3
1623339790000|2021-06-10 15:43:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623339840000|2021-06-10 15:44:00|15758.3|15754.3|15761.3|15757.3|15761.3|15757.3|15758.3|15754.3|6
1623339850000|2021-06-10 15:44:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1623339890000|2021-06-10 15:44:50|15763.3|15759.3|15764.8|15760.8|15764.8|15760.8|15763.3|15759.3|4
1623339930000|2021-06-10 15:45:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623340030000|2021-06-10 15:47:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623340040000|2021-06-10 15:47:20|15767.3|15763.3|15767.8|15763.8|15767.8|15763.8|15767.3|15763.3|2
1623340090000|2021-06-10 15:48:10|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623340100000|2021-06-10 15:48:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623340130000|2021-06-10 15:48:50|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623340140000|2021-06-10 15:49:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|14
1623340170000|2021-06-10 15:49:30|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|2
1623340260000|2021-06-10 15:51:00|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623340310000|2021-06-10 15:51:50|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623340320000|2021-06-10 15:52:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|3
1623340330000|2021-06-10 15:52:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623340340000|2021-06-10 15:52:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623340350000|2021-06-10 15:52:30|||||||||2
1623340370000|2021-06-10 15:52:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623340380000|2021-06-10 15:53:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623340400000|2021-06-10 15:53:20|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623340420000|2021-06-10 15:53:40|15770.8|15766.8|15770.3|15766.3|15770.8|15766.8|15770.3|15766.3|3
1623340440000|2021-06-10 15:54:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623340450000|2021-06-10 15:54:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15770.3|15766.3|5
1623340460000|2021-06-10 15:54:20|||||||||1
1623340490000|2021-06-10 15:54:50|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623340500000|2021-06-10 15:55:00|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|2
1623340510000|2021-06-10 15:55:10|15771.8|15767.8|15772.8|15768.8|15773.3|15769.3|15771.3|15767.3|7
1623340520000|2021-06-10 15:55:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|11
1623340530000|2021-06-10 15:55:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623340540000|2021-06-10 15:55:40|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|2
1623340600000|2021-06-10 15:56:40|||||||||2
1623340650000|2021-06-10 15:57:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623340700000|2021-06-10 15:58:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623340720000|2021-06-10 15:58:40|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|2
1623340740000|2021-06-10 15:59:00|15775.8|15771.8|15774.8|15770.8|15775.8|15771.8|15774.8|15770.8|2
1623340760000|2021-06-10 15:59:20|15775.3|15771.3|15776.3|15772.3|15776.3|15772.3|15775.3|15771.3|2
1623340770000|2021-06-10 15:59:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623340790000|2021-06-10 15:59:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623340800000|2021-06-10 16:00:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623340810000|2021-06-10 16:00:10|15775.8|15771.8|15778.3|15774.3|15778.3|15774.3|15775.8|15771.8|7
1623340840000|2021-06-10 16:00:40|15776.8|15772.8|15778.3|15774.3|15778.3|15774.3|15776.8|15772.8|3
1623340860000|2021-06-10 16:01:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623340880000|2021-06-10 16:01:20|||||||||2
1623340890000|2021-06-10 16:01:30|15777.8|15773.8|15778.3|15774.3|15778.3|15774.3|15777.8|15773.8|3
1623340900000|2021-06-10 16:01:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623340930000|2021-06-10 16:02:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623340940000|2021-06-10 16:02:20|15778.3|15774.3|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|3
1623340960000|2021-06-10 16:02:40|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.3|15776.3|2
1623340970000|2021-06-10 16:02:50|||||||||1
1623341000000|2021-06-10 16:03:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623341010000|2021-06-10 16:03:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|7
1623341050000|2021-06-10 16:04:10|15773.3|15769.3|15771.3|15767.3|15773.3|15769.3|15771.3|15767.3|3
1623341070000|2021-06-10 16:04:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623341080000|2021-06-10 16:04:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|8
1623341110000|2021-06-10 16:05:10|15775.8|15771.8|15776.3|15772.3|15776.3|15772.3|15775.8|15771.8|2
1623341120000|2021-06-10 16:05:20|15777.8|15773.8|15778.3|15774.3|15778.3|15774.3|15777.8|15773.8|2
1623341130000|2021-06-10 16:05:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623341180000|2021-06-10 16:06:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1623341220000|2021-06-10 16:07:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623341260000|2021-06-10 16:07:40|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623341280000|2021-06-10 16:08:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623341340000|2021-06-10 16:09:00|15771.8|15767.8|15770.8|15766.8|15771.8|15767.8|15770.8|15766.8|4
1623341350000|2021-06-10 16:09:10|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623341360000|2021-06-10 16:09:20|15768.8|15764.8|15765.8|15761.8|15768.8|15764.8|15765.8|15761.8|3
1623341370000|2021-06-10 16:09:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1623341440000|2021-06-10 16:10:40|15766.8|15762.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|2
1623341460000|2021-06-10 16:11:00|||||||||3
1623341560000|2021-06-10 16:12:40|||||||||1
1623341600000|2021-06-10 16:13:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|3
1623341610000|2021-06-10 16:13:30|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.8|15760.8|2
1623341650000|2021-06-10 16:14:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623341660000|2021-06-10 16:14:20|||||||||1
1623341700000|2021-06-10 16:15:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|4
1623341710000|2021-06-10 16:15:10|15769.3|15765.3|15770.8|15766.8|15770.8|15766.8|15769.3|15765.3|2
1623341750000|2021-06-10 16:15:50|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623341760000|2021-06-10 16:16:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623341870000|2021-06-10 16:17:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623341920000|2021-06-10 16:18:40|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|2
1623342070000|2021-06-10 16:21:10|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623342160000|2021-06-10 16:22:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623342190000|2021-06-10 16:23:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623342200000|2021-06-10 16:23:20|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623342250000|2021-06-10 16:24:10|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623342280000|2021-06-10 16:24:40|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1623342300000|2021-06-10 16:25:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|13
1623342320000|2021-06-10 16:25:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623342420000|2021-06-10 16:27:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623342450000|2021-06-10 16:27:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623342470000|2021-06-10 16:27:50|||||||||1
1623342490000|2021-06-10 16:28:10|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623342530000|2021-06-10 16:28:50|15764.3|15760.3|15761.8|15757.8|15764.3|15760.3|15761.8|15757.8|20
1623342550000|2021-06-10 16:29:10|15761.3|15757.3|15759.3|15755.3|15761.3|15757.3|15759.3|15755.3|15
1623342580000|2021-06-10 16:29:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623342600000|2021-06-10 16:30:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623342610000|2021-06-10 16:30:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1623342620000|2021-06-10 16:30:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1623342630000|2021-06-10 16:30:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623342660000|2021-06-10 16:31:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623342680000|2021-06-10 16:31:20|15763.3|15759.3|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|3
1623342690000|2021-06-10 16:31:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623342710000|2021-06-10 16:31:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1623342720000|2021-06-10 16:32:00|||||||||1
1623342770000|2021-06-10 16:32:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623342780000|2021-06-10 16:33:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623342820000|2021-06-10 16:33:40|||||||||2
1623342840000|2021-06-10 16:34:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623342880000|2021-06-10 16:34:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623342900000|2021-06-10 16:35:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623342960000|2021-06-10 16:36:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623343030000|2021-06-10 16:37:10|15768.3|15764.3|15770.3|15766.3|15770.3|15766.3|15768.3|15764.3|3
1623343040000|2021-06-10 16:37:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623343080000|2021-06-10 16:38:00|15770.8|15766.8|15771.3|15767.3|15772.3|15768.3|15770.8|15766.8|3
1623343090000|2021-06-10 16:38:10|15769.8|15765.8|15773.3|15769.3|15773.3|15769.3|15769.8|15765.8|6
1623343100000|2021-06-10 16:38:20|15773.8|15769.8|15775.3|15771.3|15775.3|15771.3|15773.8|15769.8|3
1623343110000|2021-06-10 16:38:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623343120000|2021-06-10 16:38:40|||||||||1
1623343130000|2021-06-10 16:38:50|15776.3|15772.3|15777.8|15773.8|15777.8|15773.8|15776.3|15772.3|9
1623343140000|2021-06-10 16:39:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|6
1623343150000|2021-06-10 16:39:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623343180000|2021-06-10 16:39:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623343200000|2021-06-10 16:40:00|15778.3|15774.3|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|4
1623343230000|2021-06-10 16:40:30|||||||||1
1623343260000|2021-06-10 16:41:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623343310000|2021-06-10 16:41:50|15776.8|15772.8|15775.3|15771.3|15776.8|15772.8|15775.3|15771.3|2
1623343350000|2021-06-10 16:42:30|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623343360000|2021-06-10 16:42:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|3
1623343380000|2021-06-10 16:43:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623343430000|2021-06-10 16:43:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623343520000|2021-06-10 16:45:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623343560000|2021-06-10 16:46:00|||||||||1
1623343640000|2021-06-10 16:47:20|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623343690000|2021-06-10 16:48:10|||||||||1
1623343750000|2021-06-10 16:49:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623343840000|2021-06-10 16:50:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623343850000|2021-06-10 16:50:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623343860000|2021-06-10 16:51:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623343910000|2021-06-10 16:51:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623343920000|2021-06-10 16:52:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623343950000|2021-06-10 16:52:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623343980000|2021-06-10 16:53:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623344100000|2021-06-10 16:55:00|||||||||1
1623344180000|2021-06-10 16:56:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1623344190000|2021-06-10 16:56:30|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623344220000|2021-06-10 16:57:00|15778.8|15774.8|15777.8|15773.8|15780.3|15776.3|15777.8|15773.8|4
1623344230000|2021-06-10 16:57:10|15775.8|15771.8|15777.3|15773.3|15777.3|15773.3|15775.8|15771.8|2
1623344250000|2021-06-10 16:57:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623344310000|2021-06-10 16:58:30|||||||||1
1623344350000|2021-06-10 16:59:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623344380000|2021-06-10 16:59:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623344430000|2021-06-10 17:00:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1623344500000|2021-06-10 17:01:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623344510000|2021-06-10 17:01:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|3
1623344520000|2021-06-10 17:02:00|15776.3|15772.3|15774.3|15770.3|15776.8|15772.8|15774.3|15770.3|6
1623344540000|2021-06-10 17:02:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|5
1623344580000|2021-06-10 17:03:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623344630000|2021-06-10 17:03:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|5
1623344650000|2021-06-10 17:04:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623344690000|2021-06-10 17:04:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623344700000|2021-06-10 17:05:00|15775.8|15771.8|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|3
1623344710000|2021-06-10 17:05:10|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|3
1623344720000|2021-06-10 17:05:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623344740000|2021-06-10 17:05:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1623344760000|2021-06-10 17:06:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|5
1623344770000|2021-06-10 17:06:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623344790000|2021-06-10 17:06:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1623344800000|2021-06-10 17:06:40|||||||||2
1623344810000|2021-06-10 17:06:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623344820000|2021-06-10 17:07:00|||||||||1
1623344840000|2021-06-10 17:07:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623344890000|2021-06-10 17:08:10|||||||||1
1623344900000|2021-06-10 17:08:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623344930000|2021-06-10 17:08:50|||||||||3
1623344940000|2021-06-10 17:09:00|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|2
1623344950000|2021-06-10 17:09:10|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|2
1623344960000|2021-06-10 17:09:20|15776.3|15772.3|15773.8|15769.8|15776.3|15772.3|15773.8|15769.8|4
1623344980000|2021-06-10 17:09:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623344990000|2021-06-10 17:09:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623345020000|2021-06-10 17:10:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623345030000|2021-06-10 17:10:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623345060000|2021-06-10 17:11:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623345070000|2021-06-10 17:11:10|15774.8|15770.8|15777.3|15773.3|15777.3|15773.3|15774.8|15770.8|5
1623345080000|2021-06-10 17:11:20|15777.8|15773.8|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|6
1623345090000|2021-06-10 17:11:30|15775.8|15771.8|15775.3|15771.3|15775.8|15771.8|15775.3|15771.3|3
1623345100000|2021-06-10 17:11:40|15778.3|15774.3|15776.8|15772.8|15778.3|15774.3|15776.8|15772.8|4
1623345110000|2021-06-10 17:11:50|15776.3|15772.3|15774.8|15770.8|15776.3|15772.3|15774.8|15770.8|5
1623345120000|2021-06-10 17:12:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623345130000|2021-06-10 17:12:10|15776.3|15772.3|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|4
1623345140000|2021-06-10 17:12:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1623345160000|2021-06-10 17:12:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623345170000|2021-06-10 17:12:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623345270000|2021-06-10 17:14:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623345360000|2021-06-10 17:16:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623345400000|2021-06-10 17:16:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623345410000|2021-06-10 17:16:50|15775.8|15771.8|15778.3|15774.3|15778.3|15774.3|15775.8|15771.8|2
1623345420000|2021-06-10 17:17:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623345430000|2021-06-10 17:17:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623345600000|2021-06-10 17:20:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623345610000|2021-06-10 17:20:10|||||||||1
1623345620000|2021-06-10 17:20:20|15781.8|15777.8|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|2
1623345680000|2021-06-10 17:21:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623345740000|2021-06-10 17:22:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623345800000|2021-06-10 17:23:20|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|3
1623345810000|2021-06-10 17:23:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623345850000|2021-06-10 17:24:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623345860000|2021-06-10 17:24:20|||||||||1
1623345880000|2021-06-10 17:24:40|||||||||1
1623345930000|2021-06-10 17:25:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623345960000|2021-06-10 17:26:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623345980000|2021-06-10 17:26:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623346190000|2021-06-10 17:29:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623346270000|2021-06-10 17:31:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623346300000|2021-06-10 17:31:40|15779.3|15775.3|15777.3|15773.3|15779.3|15775.3|15777.3|15773.3|4
1623346470000|2021-06-10 17:34:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623346500000|2021-06-10 17:35:00|||||||||1
1623346510000|2021-06-10 17:35:10|||||||||1
1623346620000|2021-06-10 17:37:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1623346630000|2021-06-10 17:37:10|||||||||8
1623346690000|2021-06-10 17:38:10|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623346730000|2021-06-10 17:38:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623346740000|2021-06-10 17:39:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623346770000|2021-06-10 17:39:30|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623346780000|2021-06-10 17:39:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623346790000|2021-06-10 17:39:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623346800000|2021-06-10 17:40:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623346820000|2021-06-10 17:40:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623346840000|2021-06-10 17:40:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623347130000|2021-06-10 17:45:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623347180000|2021-06-10 17:46:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623347220000|2021-06-10 17:47:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623347260000|2021-06-10 17:47:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623347270000|2021-06-10 17:47:50|||||||||5
1623347540000|2021-06-10 17:52:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623347570000|2021-06-10 17:52:50|||||||||2
1623347580000|2021-06-10 17:53:00|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|4
1623347600000|2021-06-10 17:53:20|||||||||1
1623347610000|2021-06-10 17:53:30|||||||||1
1623347620000|2021-06-10 17:53:40|||||||||2
1623347630000|2021-06-10 17:53:50|15782.8|15778.8|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|4
1623347710000|2021-06-10 17:55:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|3
1623347720000|2021-06-10 17:55:20|||||||||1
1623347730000|2021-06-10 17:55:30|||||||||1
1623347750000|2021-06-10 17:55:50|||||||||1
1623347800000|2021-06-10 17:56:40|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|4
1623347810000|2021-06-10 17:56:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623347850000|2021-06-10 17:57:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623347950000|2021-06-10 17:59:10|||||||||1
1623348010000|2021-06-10 18:00:10|||||||||1
1623348080000|2021-06-10 18:01:20|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|5
1623348110000|2021-06-10 18:01:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623348140000|2021-06-10 18:02:20|||||||||3
1623348180000|2021-06-10 18:03:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623348210000|2021-06-10 18:03:30|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|2
1623348220000|2021-06-10 18:03:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623348240000|2021-06-10 18:04:00|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|18
1623348280000|2021-06-10 18:04:40|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|3
1623348290000|2021-06-10 18:04:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|4
1623348300000|2021-06-10 18:05:00|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15785.3|15781.3|2
1623348310000|2021-06-10 18:05:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623348320000|2021-06-10 18:05:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623348330000|2021-06-10 18:05:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|6
1623348360000|2021-06-10 18:06:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623348380000|2021-06-10 18:06:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623348400000|2021-06-10 18:06:40|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|4
1623348420000|2021-06-10 18:07:00|15788.3|15784.3|15789.8|15785.8|15789.8|15785.8|15788.3|15784.3|3
1623348480000|2021-06-10 18:08:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623348490000|2021-06-10 18:08:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623348500000|2021-06-10 18:08:20|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|2
1623348540000|2021-06-10 18:09:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1623348580000|2021-06-10 18:09:40|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|11
1623348600000|2021-06-10 18:10:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1623348630000|2021-06-10 18:10:30|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|3
1623348660000|2021-06-10 18:11:00|15785.3|15781.3|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|3
1623348680000|2021-06-10 18:11:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623348690000|2021-06-10 18:11:30|||||||||1
1623348720000|2021-06-10 18:12:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623348760000|2021-06-10 18:12:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623348780000|2021-06-10 18:13:00|15786.3|15782.3|15786.3|15782.3|15788.3|15784.3|15786.3|15782.3|3
1623348810000|2021-06-10 18:13:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623348840000|2021-06-10 18:14:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623348860000|2021-06-10 18:14:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623348900000|2021-06-10 18:15:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623348910000|2021-06-10 18:15:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623348920000|2021-06-10 18:15:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623348930000|2021-06-10 18:15:30|||||||||9
1623348960000|2021-06-10 18:16:00|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|2
1623349020000|2021-06-10 18:17:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623349030000|2021-06-10 18:17:10|15787.8|15783.8|15786.3|15782.3|15787.8|15783.8|15786.3|15782.3|4
1623349040000|2021-06-10 18:17:20|||||||||3
1623349060000|2021-06-10 18:17:40|||||||||5
1623349080000|2021-06-10 18:18:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623349110000|2021-06-10 18:18:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623349130000|2021-06-10 18:18:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623349150000|2021-06-10 18:19:10|15787.8|15783.8|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|3
1623349160000|2021-06-10 18:19:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623349210000|2021-06-10 18:20:10|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|4
1623349220000|2021-06-10 18:20:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623349260000|2021-06-10 18:21:00|15787.3|15783.3|15785.3|15781.3|15787.3|15783.3|15785.3|15781.3|3
1623349320000|2021-06-10 18:22:00|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|2
1623349380000|2021-06-10 18:23:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623349440000|2021-06-10 18:24:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623349530000|2021-06-10 18:25:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1623349560000|2021-06-10 18:26:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623349650000|2021-06-10 18:27:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623349660000|2021-06-10 18:27:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623349670000|2021-06-10 18:27:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623349690000|2021-06-10 18:28:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623349770000|2021-06-10 18:29:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1623349850000|2021-06-10 18:30:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|4
1623349900000|2021-06-10 18:31:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623349950000|2021-06-10 18:32:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623349980000|2021-06-10 18:33:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623350000000|2021-06-10 18:33:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623350120000|2021-06-10 18:35:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623350160000|2021-06-10 18:36:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623350250000|2021-06-10 18:37:30|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|6
1623350360000|2021-06-10 18:39:20|||||||||3
1623350400000|2021-06-10 18:40:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623350410000|2021-06-10 18:40:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623350440000|2021-06-10 18:40:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623350480000|2021-06-10 18:41:20|||||||||1
1623350490000|2021-06-10 18:41:30|||||||||1
1623350520000|2021-06-10 18:42:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623350550000|2021-06-10 18:42:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623350570000|2021-06-10 18:42:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623350580000|2021-06-10 18:43:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623350590000|2021-06-10 18:43:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623350640000|2021-06-10 18:44:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623350680000|2021-06-10 18:44:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1623350700000|2021-06-10 18:45:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623350760000|2021-06-10 18:46:00|||||||||1
1623350820000|2021-06-10 18:47:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1623350840000|2021-06-10 18:47:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623350860000|2021-06-10 18:47:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1623350880000|2021-06-10 18:48:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623351190000|2021-06-10 18:53:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623351360000|2021-06-10 18:56:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623351460000|2021-06-10 18:57:40|15786.8|15782.8|15784.8|15780.8|15786.8|15782.8|15784.8|15780.8|2
1623351570000|2021-06-10 18:59:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|3
1623351580000|2021-06-10 18:59:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1623351600000|2021-06-10 19:00:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|4
1623351610000|2021-06-10 19:00:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623351660000|2021-06-10 19:01:00|15785.3|15781.3|15782.3|15778.3|15785.3|15781.3|15782.3|15778.3|3
1623351690000|2021-06-10 19:01:30|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|2
1623351710000|2021-06-10 19:01:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623351720000|2021-06-10 19:02:00|||||||||1
1623351760000|2021-06-10 19:02:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623351770000|2021-06-10 19:02:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623351830000|2021-06-10 19:03:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|8
1623351850000|2021-06-10 19:04:10|15780.3|15776.3|15782.8|15778.8|15782.8|15778.8|15780.3|15776.3|6
1623351880000|2021-06-10 19:04:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623351890000|2021-06-10 19:04:50|||||||||5
1623351900000|2021-06-10 19:05:00|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15780.3|15776.3|4
1623351910000|2021-06-10 19:05:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623351940000|2021-06-10 19:05:40|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|4
1623351960000|2021-06-10 19:06:00|15778.3|15774.3|15776.8|15772.8|15778.3|15774.3|15776.8|15772.8|5
1623352010000|2021-06-10 19:06:50|15778.3|15774.3|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|2
1623352020000|2021-06-10 19:07:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|3
1623352030000|2021-06-10 19:07:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|14
1623352040000|2021-06-10 19:07:20|||||||||1
1623352060000|2021-06-10 19:07:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623352280000|2021-06-10 19:11:20|||||||||1
1623352300000|2021-06-10 19:11:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623352340000|2021-06-10 19:12:20|||||||||1
1623352420000|2021-06-10 19:13:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623352510000|2021-06-10 19:15:10|15772.8|15768.8|15771.8|15767.8|15772.8|15768.8|15771.3|15767.3|5
1623352640000|2021-06-10 19:17:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623352740000|2021-06-10 19:19:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1623352800000|2021-06-10 19:20:00|15771.8|15767.8|15772.8|15768.8|15772.8|15768.8|15771.8|15767.8|2
1623352880000|2021-06-10 19:21:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|3
1623352920000|2021-06-10 19:22:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623352940000|2021-06-10 19:22:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623352960000|2021-06-10 19:22:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623353040000|2021-06-10 19:24:00|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623353050000|2021-06-10 19:24:10|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623353100000|2021-06-10 19:25:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|4
1623353110000|2021-06-10 19:25:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623353120000|2021-06-10 19:25:20|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623353140000|2021-06-10 19:25:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623353150000|2021-06-10 19:25:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623353160000|2021-06-10 19:26:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623353170000|2021-06-10 19:26:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623353200000|2021-06-10 19:26:40|||||||||1
1623353220000|2021-06-10 19:27:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623353280000|2021-06-10 19:28:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623353340000|2021-06-10 19:29:00|15768.3|15764.3|15769.3|15765.3|15769.3|15765.3|15768.3|15764.3|2
1623353380000|2021-06-10 19:29:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1623353420000|2021-06-10 19:30:20|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15769.3|15765.3|3
1623353480000|2021-06-10 19:31:20|15772.8|15768.8|15773.3|15769.3|15773.3|15769.3|15772.8|15768.8|2
1623353490000|2021-06-10 19:31:30|15770.8|15766.8|15772.3|15768.3|15772.3|15768.3|15770.8|15766.8|3
1623353500000|2021-06-10 19:31:40|||||||||1
1623353520000|2021-06-10 19:32:00|15770.3|15766.3|15770.3|15766.3|15771.3|15767.3|15770.3|15766.3|4
1623353530000|2021-06-10 19:32:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623353540000|2021-06-10 19:32:20|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623353550000|2021-06-10 19:32:30|15770.8|15766.8|15768.8|15764.8|15770.8|15766.8|15768.8|15764.8|2
1623353560000|2021-06-10 19:32:40|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|3
1623353570000|2021-06-10 19:32:50|15770.8|15766.8|15771.3|15767.3|15771.3|15767.3|15770.8|15766.8|2
1623353590000|2021-06-10 19:33:10|15770.8|15766.8|15770.8|15766.8|15772.8|15768.8|15770.8|15766.8|5
1623353600000|2021-06-10 19:33:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623353620000|2021-06-10 19:33:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623353630000|2021-06-10 19:33:50|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623353640000|2021-06-10 19:34:00|15769.8|15765.8|15773.3|15769.3|15773.3|15769.3|15769.8|15765.8|4
1623353660000|2021-06-10 19:34:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|2
1623353690000|2021-06-10 19:34:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623353720000|2021-06-10 19:35:20|||||||||1
1623353740000|2021-06-10 19:35:40|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623353750000|2021-06-10 19:35:50|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623353810000|2021-06-10 19:36:50|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623353820000|2021-06-10 19:37:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15768.8|15764.8|7
1623353830000|2021-06-10 19:37:10|||||||||2
1623353850000|2021-06-10 19:37:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623353860000|2021-06-10 19:37:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|3
1623353870000|2021-06-10 19:37:50|||||||||3
1623353880000|2021-06-10 19:38:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|2
1623353920000|2021-06-10 19:38:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623353940000|2021-06-10 19:39:00|||||||||1
1623353950000|2021-06-10 19:39:10|||||||||1
1623353970000|2021-06-10 19:39:30|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623354000000|2021-06-10 19:40:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623354010000|2021-06-10 19:40:10|||||||||1
1623354080000|2021-06-10 19:41:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623354100000|2021-06-10 19:41:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|5
1623354240000|2021-06-10 19:44:00|||||||||11
1623354300000|2021-06-10 19:45:00|15768.8|15764.8|15767.8|15763.8|15769.3|15765.3|15767.8|15763.8|18
1623354310000|2021-06-10 19:45:10|15767.3|15763.3|15766.8|15762.8|15768.3|15764.3|15766.8|15762.8|11
1623354320000|2021-06-10 19:45:20|||||||||3
1623354330000|2021-06-10 19:45:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|12
1623354360000|2021-06-10 19:46:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|13
1623354370000|2021-06-10 19:46:10|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|15
1623354410000|2021-06-10 19:46:50|15765.3|15761.3|15765.3|15761.3|15765.8|15761.8|15765.3|15761.3|3
1623354420000|2021-06-10 19:47:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1623354430000|2021-06-10 19:47:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|13
1623354440000|2021-06-10 19:47:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623354460000|2021-06-10 19:47:40|||||||||1
1623354480000|2021-06-10 19:48:00|15764.8|15760.8|15765.3|15761.3|15765.3|15761.3|15764.8|15760.8|5
1623354490000|2021-06-10 19:48:10|15765.8|15761.8|15765.3|15761.3|15765.8|15761.8|15765.3|15761.3|2
1623354500000|2021-06-10 19:48:20|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|2
1623354520000|2021-06-10 19:48:40|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|3
1623354530000|2021-06-10 19:48:50|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623354540000|2021-06-10 19:49:00|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|3
1623354560000|2021-06-10 19:49:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|3
1623354600000|2021-06-10 19:50:00|15763.8|15759.8|15765.3|15761.3|15765.8|15761.8|15763.8|15759.8|4
1623354680000|2021-06-10 19:51:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|2
1623354700000|2021-06-10 19:51:40|15767.3|15763.3|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|3
1623354710000|2021-06-10 19:51:50|15767.3|15763.3|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|3
1623354720000|2021-06-10 19:52:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623354730000|2021-06-10 19:52:10|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623354740000|2021-06-10 19:52:20|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|3
1623354750000|2021-06-10 19:52:30|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623354770000|2021-06-10 19:52:50|||||||||1
1623354780000|2021-06-10 19:53:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|3
1623354790000|2021-06-10 19:53:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623354800000|2021-06-10 19:53:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|2
1623354810000|2021-06-10 19:53:30|||||||||1
1623354820000|2021-06-10 19:53:40|||||||||2
1623354830000|2021-06-10 19:53:50|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623354840000|2021-06-10 19:54:00|15765.8|15761.8|15764.3|15760.3|15766.8|15762.8|15764.3|15760.3|3
1623354850000|2021-06-10 19:54:10|||||||||1
1623354870000|2021-06-10 19:54:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623354880000|2021-06-10 19:54:40|||||||||1
1623354890000|2021-06-10 19:54:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623354900000|2021-06-10 19:55:00|||||||||1
1623354910000|2021-06-10 19:55:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|4
1623354930000|2021-06-10 19:55:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|3
1623354950000|2021-06-10 19:55:50|||||||||1
1623354960000|2021-06-10 19:56:00|15762.8|15758.8|15762.3|15758.3|15762.8|15758.8|15762.3|15758.3|6
1623354970000|2021-06-10 19:56:10|15761.8|15757.8|15763.3|15759.3|15763.3|15759.3|15761.8|15757.8|2
1623354980000|2021-06-10 19:56:20|15762.3|15758.3|15765.3|15761.3|15765.3|15761.3|15762.3|15758.3|7
1623354990000|2021-06-10 19:56:30|||||||||2
1623355000000|2021-06-10 19:56:40|||||||||1
1623355010000|2021-06-10 19:56:50|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623355020000|2021-06-10 19:57:00|15763.3|15759.3|15762.8|15758.8|15764.3|15760.3|15762.3|15758.3|7
1623355030000|2021-06-10 19:57:10|15765.3|15761.3|15762.8|15758.8|15765.3|15761.3|15762.8|15758.8|3
1623355040000|2021-06-10 19:57:20|||||||||1
1623355050000|2021-06-10 19:57:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623355080000|2021-06-10 19:58:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623355100000|2021-06-10 19:58:20|15765.8|15761.8|15764.3|15760.3|15765.8|15761.8|15764.3|15760.3|2
1623355110000|2021-06-10 19:58:30|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|3
1623355120000|2021-06-10 19:58:40|15765.8|15761.8|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|4
1623355130000|2021-06-10 19:58:50|||||||||1
1623355140000|2021-06-10 19:59:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623355150000|2021-06-10 19:59:10|15765.3|15761.3|15765.8|15761.8|15766.8|15762.8|15765.3|15761.3|10
1623355160000|2021-06-10 19:59:20|15764.3|15760.3|15766.3|15762.3|15766.8|15762.8|15763.8|15759.8|14
1623355170000|2021-06-10 19:59:30|15764.8|15760.8|15766.3|15762.3|15766.3|15762.3|15764.3|15760.3|8
1623355180000|2021-06-10 19:59:40|15767.3|15763.3|15767.8|15763.8|15770.3|15766.3|15765.8|15761.8|78
1623355190000|2021-06-10 19:59:50|15768.3|15764.3|15770.3|15766.3|15770.3|15766.3|15767.3|15763.3|18
1623355200000|2021-06-10 20:00:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|4
1623355230000|2021-06-10 20:00:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623355270000|2021-06-10 20:01:10|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623355310000|2021-06-10 20:01:50|15771.3|15767.3|15772.3|15768.3|15772.3|15768.3|15771.3|15767.3|2
1623355320000|2021-06-10 20:02:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623355370000|2021-06-10 20:02:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623355380000|2021-06-10 20:03:00|15772.3|15768.3|15774.3|15770.3|15774.3|15770.3|15772.3|15768.3|4
1623355390000|2021-06-10 20:03:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|3
1623355420000|2021-06-10 20:03:40|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623355470000|2021-06-10 20:04:30|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623355480000|2021-06-10 20:04:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1623355530000|2021-06-10 20:05:30|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623355560000|2021-06-10 20:06:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623355590000|2021-06-10 20:06:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|3
1623355660000|2021-06-10 20:07:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623355710000|2021-06-10 20:08:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623355780000|2021-06-10 20:09:40|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|3
1623356550000|2021-06-10 20:22:30|||||||||1
1623356650000|2021-06-10 20:24:10|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623357000000|2021-06-10 20:30:00|15767.3|15763.3|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|9
1623357020000|2021-06-10 20:30:20|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|8
1623357070000|2021-06-10 20:31:10|||||||||1
1623357150000|2021-06-10 20:32:30|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623357230000|2021-06-10 20:33:50|||||||||1
1623357320000|2021-06-10 20:35:20|||||||||1
1623357350000|2021-06-10 20:35:50|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623357400000|2021-06-10 20:36:40|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623357470000|2021-06-10 20:37:50|||||||||1
1623357480000|2021-06-10 20:38:00|||||||||1
1623357570000|2021-06-10 20:39:30|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623357650000|2021-06-10 20:40:50|||||||||1
1623357730000|2021-06-10 20:42:10|||||||||1
1623357870000|2021-06-10 20:44:30|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|21
1623358080000|2021-06-10 20:48:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|4
1623358140000|2021-06-10 20:49:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|5
1623358150000|2021-06-10 20:49:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|3
1623358770000|2021-06-10 20:59:30|15762.8|15758.8|15766.3|15762.3|15766.3|15762.3|15762.8|15758.8|5
1623359410000|2021-06-10 21:10:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1623359690000|2021-06-10 21:14:50|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|6855360
1623359700000|2021-06-10 21:15:00|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|0
1623359750000|2021-06-10 21:15:50|15769.6|15751.6|15769.7|15751.7|15769.7|15751.7|15769.6|15751.6|0
1623359810000|2021-06-10 21:16:50|15770.1|15752.1|15769.7|15751.7|15770.1|15752.1|15769.7|15751.7|0
1623359820000|2021-06-10 21:17:00|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623359830000|2021-06-10 21:17:10|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|0
1623359850000|2021-06-10 21:17:30|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623359870000|2021-06-10 21:17:50|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|0
1623359900000|2021-06-10 21:18:20|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623360070000|2021-06-10 21:21:10|15770.7|15752.7|15770.9|15752.9|15770.9|15752.9|15770.7|15752.7|0
1623360550000|2021-06-10 21:29:10|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623360560000|2021-06-10 21:29:20|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623360620000|2021-06-10 21:30:20|15770.6|15752.6|15770.7|15752.7|15770.7|15752.7|15770.6|15752.6|0
1623360640000|2021-06-10 21:30:40|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623360650000|2021-06-10 21:30:50|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623360660000|2021-06-10 21:31:00|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|0
1623360680000|2021-06-10 21:31:20|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623361120000|2021-06-10 21:38:40|15770.8|15752.8|15770.9|15752.9|15770.9|15752.9|15770.8|15752.8|0
1623361130000|2021-06-10 21:38:50|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|0
1623361150000|2021-06-10 21:39:10|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|15770.7|15752.7|0
1623361650000|2021-06-10 21:47:30|15770.5|15752.5|15770.5|15752.5|15770.5|15752.5|15770.5|15752.5|0
1623361960000|2021-06-10 21:52:40|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623362000000|2021-06-10 21:53:20|15771|15753|15771|15753|15771|15753|15771|15753|0
1623362060000|2021-06-10 21:54:20|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362070000|2021-06-10 21:54:30|15771|15753|15771|15753|15771|15753|15771|15753|0
1623362140000|2021-06-10 21:55:40|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362200000|2021-06-10 21:56:40|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|0
1623362280000|2021-06-10 21:58:00|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362370000|2021-06-10 21:59:30|15771.2|15753.2|15771.3|15753.3|15771.3|15753.3|15771.2|15753.2|0
1623362390000|2021-06-10 21:59:50|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|0
1623362400000|2021-06-10 22:00:00|15771.6|15753.6|15771.6|15753.6|15771.6|15753.6|15770.9|15752.9|0
1623362410000|2021-06-10 22:00:10|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362440000|2021-06-10 22:00:40|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623362450000|2021-06-10 22:00:50|15770.3|15752.3|15770.6|15752.6|15770.9|15752.9|15770.3|15752.3|0
1623362460000|2021-06-10 22:01:00|15770.3|15752.3|15770.6|15752.6|15770.6|15752.6|15770.3|15752.3|0
1623362470000|2021-06-10 22:01:10|15770.9|15752.9|15771.3|15753.3|15771.3|15753.3|15770.9|15752.9|0
1623362520000|2021-06-10 22:02:00|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623362530000|2021-06-10 22:02:10|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362540000|2021-06-10 22:02:20|15770.9|15752.9|15771.3|15753.3|15771.3|15753.3|15770.6|15752.6|0
1623362560000|2021-06-10 22:02:40|15770.9|15752.9|15770.6|15752.6|15770.9|15752.9|15770.6|15752.6|0
1623362570000|2021-06-10 22:02:50|15771.3|15753.3|15770.6|15752.6|15771.3|15753.3|15770.6|15752.6|0
1623362580000|2021-06-10 22:03:00|15770|15752|15770|15752|15770|15752|15770|15752|0
1623362610000|2021-06-10 22:03:30|15769.6|15751.6|15769.3|15751.3|15769.6|15751.6|15769.3|15751.3|0
1623362630000|2021-06-10 22:03:50|15769.6|15751.6|15769.3|15751.3|15770|15752|15769.3|15751.3|0
1623362640000|2021-06-10 22:04:00|15770|15752|15770|15752|15770|15752|15770|15752|0
1623362650000|2021-06-10 22:04:10|15770.3|15752.3|15770|15752|15770.3|15752.3|15770|15752|0
1623362660000|2021-06-10 22:04:20|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623362700000|2021-06-10 22:05:00|15771.3|15753.3|15770.6|15752.6|15771.3|15753.3|15770.6|15752.6|0
1623362710000|2021-06-10 22:05:10|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362720000|2021-06-10 22:05:20|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1623362850000|2021-06-10 22:07:30|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1623362880000|2021-06-10 22:08:00|15770.9|15752.9|15771.3|15753.3|15771.3|15753.3|15770.6|15752.6|0
1623362970000|2021-06-10 22:09:30|15771.6|15753.6|15771.9|15753.9|15771.9|15753.9|15771.6|15753.6|0
1623362980000|2021-06-10 22:09:40|15771.3|15753.3|15771.3|15753.3|15771.9|15753.9|15771.3|15753.3|0
1623362990000|2021-06-10 22:09:50|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1623363140000|2021-06-10 22:12:20|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|15770.6|15752.6|0
1623363160000|2021-06-10 22:12:40|15770.3|15752.3|15770.6|15752.6|15770.6|15752.6|15770.3|15752.3|0
1623363260000|2021-06-10 22:14:20|15770|15752|15770|15752|15770|15752|15770|15752|0
1623363280000|2021-06-10 22:14:40|15769.6|15751.6|15770|15752|15770|15752|15769.6|15751.6|0
1623363290000|2021-06-10 22:14:50|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|0
1623363300000|2021-06-10 22:15:00|15770|15752|15770|15752|15770|15752|15770|15752|0
1623363320000|2021-06-10 22:15:20|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623363340000|2021-06-10 22:15:40|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|0
1623363360000|2021-06-10 22:16:00|15770|15752|15769.6|15751.6|15770|15752|15769.6|15751.6|0
1623363370000|2021-06-10 22:16:10|15770|15752|15769.3|15751.3|15770|15752|15769.3|15751.3|0
1623363380000|2021-06-10 22:16:20|15769.6|15751.6|15769.3|15751.3|15769.6|15751.6|15769.3|15751.3|0
1623363450000|2021-06-10 22:17:30|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623363460000|2021-06-10 22:17:40|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623363510000|2021-06-10 22:18:30|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623363530000|2021-06-10 22:18:50|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623363540000|2021-06-10 22:19:00|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623363580000|2021-06-10 22:19:40|15768|15750|15768|15750|15768|15750|15768|15750|0
1623363810000|2021-06-10 22:23:30|15768.6|15750.6|15770|15752|15770|15752|15768.6|15750.6|0
1623363850000|2021-06-10 22:24:10|15770.3|15752.3|15770|15752|15770.6|15752.6|15770|15752|0
1623363860000|2021-06-10 22:24:20|15770.3|15752.3|15770.6|15752.6|15770.6|15752.6|15770.3|15752.3|0
1623363900000|2021-06-10 22:25:00|15770|15752|15770|15752|15770|15752|15770|15752|0
1623364070000|2021-06-10 22:27:50|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623364080000|2021-06-10 22:28:00|15769.6|15751.6|15769.3|15751.3|15770|15752|15769.3|15751.3|0
1623364140000|2021-06-10 22:29:00|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623364150000|2021-06-10 22:29:10|15769.3|15751.3|15770|15752|15770|15752|15769.3|15751.3|0
1623364200000|2021-06-10 22:30:00|15770.6|15752.6|15769.3|15751.3|15770.6|15752.6|15769.3|15751.3|0
1623364310000|2021-06-10 22:31:50|15769|15751|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623364340000|2021-06-10 22:32:20|15770|15752|15770|15752|15770|15752|15770|15752|0
1623364350000|2021-06-10 22:32:30|15769.3|15751.3|15768.6|15750.6|15769.3|15751.3|15768.6|15750.6|0
1623364360000|2021-06-10 22:32:40|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623364400000|2021-06-10 22:33:20|15769|15751|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623364410000|2021-06-10 22:33:30|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623364420000|2021-06-10 22:33:40|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623364430000|2021-06-10 22:33:50|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623364510000|2021-06-10 22:35:10|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623364520000|2021-06-10 22:35:20|15769|15751|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623364560000|2021-06-10 22:36:00|15768.6|15750.6|15769.3|15751.3|15769.3|15751.3|15768.6|15750.6|0
1623364580000|2021-06-10 22:36:20|15769|15751|15769|15751|15769|15751|15769|15751|0
1623364590000|2021-06-10 22:36:30|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623364650000|2021-06-10 22:37:30|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623364670000|2021-06-10 22:37:50|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623364740000|2021-06-10 22:39:00|15769.6|15751.6|15770|15752|15770|15752|15769.6|15751.6|0
1623364790000|2021-06-10 22:39:50|15769.6|15751.6|15769.3|15751.3|15769.6|15751.6|15769.3|15751.3|0
1623364830000|2021-06-10 22:40:30|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623364870000|2021-06-10 22:41:10|15768|15750|15768|15750|15768|15750|15768|15750|0
1623364930000|2021-06-10 22:42:10|15768.3|15750.3|15768|15750|15768.3|15750.3|15768|15750|0
1623364950000|2021-06-10 22:42:30|15767.7|15749.7|15767.7|15749.7|15767.7|15749.7|15767.7|15749.7|0
1623364960000|2021-06-10 22:42:40|15768|15750|15768|15750|15768|15750|15768|15750|0
1623365010000|2021-06-10 22:43:30|15768.6|15750.6|15768|15750|15768.6|15750.6|15768|15750|0
1623365040000|2021-06-10 22:44:00|15768.3|15750.3|15768.6|15750.6|15768.6|15750.6|15768.3|15750.3|0
1623365060000|2021-06-10 22:44:20|15768|15750|15768|15750|15768|15750|15768|15750|0
1623365110000|2021-06-10 22:45:10|15767.7|15749.7|15767.3|15749.3|15767.7|15749.7|15767.3|15749.3|0
1623365250000|2021-06-10 22:47:30|15768|15750|15768|15750|15768.3|15750.3|15768|15750|0
1623365270000|2021-06-10 22:47:50|15768.3|15750.3|15768.6|15750.6|15768.6|15750.6|15768.3|15750.3|0
1623365340000|2021-06-10 22:49:00|15769|15751|15769|15751|15769|15751|15769|15751|0
1623365350000|2021-06-10 22:49:10|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623365370000|2021-06-10 22:49:30|15769|15751|15769|15751|15769|15751|15769|15751|0
1623365380000|2021-06-10 22:49:40|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623365390000|2021-06-10 22:49:50|15769|15751|15769|15751|15769|15751|15769|15751|0
1623365400000|2021-06-10 22:50:00|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623365520000|2021-06-10 22:52:00|15769|15751|15769|15751|15769|15751|15768.6|15750.6|0
1623365540000|2021-06-10 22:52:20|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623365570000|2021-06-10 22:52:50|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623365670000|2021-06-10 22:54:30|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623365990000|2021-06-10 22:59:50|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623366000000|2021-06-10 23:00:00|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|0
1623366090000|2021-06-10 23:01:30|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623366110000|2021-06-10 23:01:50|15768|15750|15768|15750|15768|15750|15768|15750|0
1623366130000|2021-06-10 23:02:10|15768.3|15750.3|15768|15750|15768.6|15750.6|15768|15750|0
1623366160000|2021-06-10 23:02:40|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|0
1623366170000|2021-06-10 23:02:50|15768|15750|15768|15750|15768|15750|15768|15750|0
1623366180000|2021-06-10 23:03:00|15768.3|15750.3|15768.6|15750.6|15768.6|15750.6|15768.3|15750.3|0
1623366190000|2021-06-10 23:03:10|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|0
1623366200000|2021-06-10 23:03:20|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.3|15750.3|0
1623366260000|2021-06-10 23:04:20|15769|15751|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623366270000|2021-06-10 23:04:30|15769|15751|15768.6|15750.6|15769.3|15751.3|15768.6|15750.6|0
1623366290000|2021-06-10 23:04:50|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623366300000|2021-06-10 23:05:00|15769|15751|15769|15751|15769.3|15751.3|15769|15751|0
1623366310000|2021-06-10 23:05:10|15769.3|15751.3|15769|15751|15769.3|15751.3|15769|15751|0
1623366330000|2021-06-10 23:05:30|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623366340000|2021-06-10 23:05:40|15769|15751|15769|15751|15769|15751|15769|15751|0
1623366350000|2021-06-10 23:05:50|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|15768.6|15750.6|0
1623366370000|2021-06-10 23:06:10|15769|15751|15769|15751|15769|15751|15769|15751|0
1623366400000|2021-06-10 23:06:40|15769.3|15751.3|15769.3|15751.3|15769.3|15751.3|15769|15751|0
1623366410000|2021-06-10 23:06:50|15769|15751|15768.6|15750.6|15769|15751|15768.6|15750.6|0
1623366460000|2021-06-10 23:07:40|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|0
1623366530000|2021-06-10 23:08:50|15769.8|15751.8|15770.2|15752.2|15770.2|15752.2|15769.8|15751.8|0
1623366540000|2021-06-10 23:09:00|15769.8|15751.8|15769.8|15751.8|15770.2|15752.2|15769.8|15751.8|0
1623366550000|2021-06-10 23:09:10|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|0
1623366600000|2021-06-10 23:10:00|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|0
1623366630000|2021-06-10 23:10:30|15769.8|15751.8|15770.2|15752.2|15770.2|15752.2|15769.8|15751.8|0
1623366640000|2021-06-10 23:10:40|15769.8|15751.8|15769.5|15751.5|15769.8|15751.8|15769.5|15751.5|0
1623366650000|2021-06-10 23:10:50|15769.8|15751.8|15769.5|15751.5|15770.2|15752.2|15769.5|15751.5|0
1623366680000|2021-06-10 23:11:20|15769.2|15751.2|15768.9|15750.9|15769.2|15751.2|15768.9|15750.9|0
1623366740000|2021-06-10 23:12:20|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|0
1623366760000|2021-06-10 23:12:40|15767.9|15749.9|15767.9|15749.9|15767.9|15749.9|15767.9|15749.9|0
1623366770000|2021-06-10 23:12:50|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|0
1623366780000|2021-06-10 23:13:00|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|0
1623366850000|2021-06-10 23:14:10|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|0
1623366900000|2021-06-10 23:15:00|15768.2|15750.2|15768.5|15750.5|15768.5|15750.5|15768.2|15750.2|0
1623366910000|2021-06-10 23:15:10|15768.2|15750.2|15768.5|15750.5|15768.5|15750.5|15768.2|15750.2|0
1623366920000|2021-06-10 23:15:20|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|0
1623366960000|2021-06-10 23:16:00|15768.5|15750.5|15768.9|15750.9|15768.9|15750.9|15768.5|15750.5|0
1623366980000|2021-06-10 23:16:20|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|15769.5|15751.5|0
1623367310000|2021-06-10 23:21:50|15769.2|15751.2|15768.9|15750.9|15769.2|15751.2|15768.9|15750.9|0
1623367370000|2021-06-10 23:22:50|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|15767.6|15749.6|0
1623367430000|2021-06-10 23:23:50|15766.9|15748.9|15767.6|15749.6|15767.6|15749.6|15766.9|15748.9|0
1623367440000|2021-06-10 23:24:00|15766.9|15748.9|15767.6|15749.6|15767.6|15749.6|15766.9|15748.9|0
1623367450000|2021-06-10 23:24:10|15766.9|15748.9|15766.9|15748.9|15767.2|15749.2|15766.9|15748.9|0
1623367460000|2021-06-10 23:24:20|15767.2|15749.2|15767.6|15749.6|15767.6|15749.6|15767.2|15749.2|0
1623367500000|2021-06-10 23:25:00|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|15768.2|15750.2|0
1623367510000|2021-06-10 23:25:10|15767.9|15749.9|15768.2|15750.2|15768.2|15750.2|15767.9|15749.9|0
1623367540000|2021-06-10 23:25:40|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623367560000|2021-06-10 23:26:00|15768.4|15750.4|15768.8|15750.8|15769.1|15751.1|15768.4|15750.4|0
1623367570000|2021-06-10 23:26:10|15769.1|15751.1|15769.7|15751.7|15769.7|15751.7|15769.1|15751.1|0
1623367580000|2021-06-10 23:26:20|15769.4|15751.4|15769.7|15751.7|15769.7|15751.7|15769.4|15751.4|0
1623367590000|2021-06-10 23:26:30|15769.4|15751.4|15769.4|15751.4|15769.7|15751.7|15769.4|15751.4|0
1623367600000|2021-06-10 23:26:40|15769.1|15751.1|15769.1|15751.1|15769.1|15751.1|15769.1|15751.1|0
1623367610000|2021-06-10 23:26:50|15769.7|15751.7|15769.1|15751.1|15769.7|15751.7|15769.1|15751.1|0
1623367650000|2021-06-10 23:27:30|15769.4|15751.4|15769.7|15751.7|15769.7|15751.7|15769.4|15751.4|0
1623367710000|2021-06-10 23:28:30|15770.1|15752.1|15769.7|15751.7|15770.1|15752.1|15769.7|15751.7|0
1623367720000|2021-06-10 23:28:40|15770.1|15752.1|15769.7|15751.7|15770.1|15752.1|15769.7|15751.7|0
1623367730000|2021-06-10 23:28:50|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15769.7|15751.7|0
1623367740000|2021-06-10 23:29:00|15769.7|15751.7|15770.4|15752.4|15770.4|15752.4|15769.7|15751.7|0
1623367800000|2021-06-10 23:30:00|15770.1|15752.1|15769.7|15751.7|15770.4|15752.4|15769.7|15751.7|0
1623367820000|2021-06-10 23:30:20|15770.1|15752.1|15770.4|15752.4|15770.4|15752.4|15770.1|15752.1|0
1623367910000|2021-06-10 23:31:50|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|0
1623367960000|2021-06-10 23:32:40|15770.4|15752.4|15769.7|15751.7|15770.4|15752.4|15769.7|15751.7|0
1623367980000|2021-06-10 23:33:00|15770.1|15752.1|15770.4|15752.4|15770.4|15752.4|15770.1|15752.1|0
1623367990000|2021-06-10 23:33:10|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623368000000|2021-06-10 23:33:20|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623368010000|2021-06-10 23:33:30|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623368020000|2021-06-10 23:33:40|15770.7|15752.7|15771|15753|15771|15753|15770.7|15752.7|0
1623368040000|2021-06-10 23:34:00|15770.7|15752.7|15771|15753|15771|15753|15770.7|15752.7|0
1623368100000|2021-06-10 23:35:00|15770.7|15752.7|15771|15753|15771|15753|15770.4|15752.4|0
1623368160000|2021-06-10 23:36:00|15770.7|15752.7|15770.4|15752.4|15770.7|15752.7|15770.4|15752.4|0
1623368250000|2021-06-10 23:37:30|15770.1|15752.1|15770.4|15752.4|15770.4|15752.4|15770.1|15752.1|0
1623368270000|2021-06-10 23:37:50|15770.1|15752.1|15770.1|15752.1|15770.4|15752.4|15770.1|15752.1|0
1623368280000|2021-06-10 23:38:00|15769.7|15751.7|15770.4|15752.4|15770.4|15752.4|15769.7|15751.7|0
1623368290000|2021-06-10 23:38:10|15770.1|15752.1|15770.4|15752.4|15770.4|15752.4|15770.1|15752.1|0
1623368300000|2021-06-10 23:38:20|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|0
1623368310000|2021-06-10 23:38:30|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623368320000|2021-06-10 23:38:40|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|0
1623368330000|2021-06-10 23:38:50|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623368340000|2021-06-10 23:39:00|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|15770.1|15752.1|0
1623368350000|2021-06-10 23:39:10|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|15769.7|15751.7|0
1623368360000|2021-06-10 23:39:20|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623368430000|2021-06-10 23:40:30|15770.1|15752.1|15769.7|15751.7|15770.1|15752.1|15769.7|15751.7|0
1623368450000|2021-06-10 23:40:50|15769.4|15751.4|15769.1|15751.1|15769.4|15751.4|15769.1|15751.1|0
1623368510000|2021-06-10 23:41:50|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|0
1623368540000|2021-06-10 23:42:20|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623368550000|2021-06-10 23:42:30|15767.4|15749.4|15767.4|15749.4|15767.8|15749.8|15767.4|15749.4|0
1623368560000|2021-06-10 23:42:40|15767.8|15749.8|15767.1|15749.1|15767.8|15749.8|15767.1|15749.1|0
1623368570000|2021-06-10 23:42:50|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623368650000|2021-06-10 23:44:10|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623368660000|2021-06-10 23:44:20|15767.4|15749.4|15767.8|15749.8|15767.8|15749.8|15767.4|15749.4|0
1623368700000|2021-06-10 23:45:00|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|15767.8|15749.8|0
1623368710000|2021-06-10 23:45:10|15768.1|15750.1|15767.8|15749.8|15768.4|15750.4|15767.8|15749.8|0
1623368730000|2021-06-10 23:45:30|15768.1|15750.1|15768.4|15750.4|15768.4|15750.4|15768.1|15750.1|0
1623368740000|2021-06-10 23:45:40|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623368750000|2021-06-10 23:45:50|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|0
1623368760000|2021-06-10 23:46:00|15768.1|15750.1|15768.4|15750.4|15768.4|15750.4|15768.1|15750.1|0
1623368790000|2021-06-10 23:46:30|15768.1|15750.1|15768.4|15750.4|15768.4|15750.4|15767.8|15749.8|0
1623368840000|2021-06-10 23:47:20|15769.1|15751.1|15769.1|15751.1|15769.1|15751.1|15768.8|15750.8|0
1623368850000|2021-06-10 23:47:30|15768.8|15750.8|15769.1|15751.1|15769.1|15751.1|15768.4|15750.4|0
1623368890000|2021-06-10 23:48:10|15769.7|15751.7|15770.4|15752.4|15770.4|15752.4|15769.7|15751.7|0
1623368900000|2021-06-10 23:48:20|15770.7|15752.7|15771|15753|15771|15753|15770.7|15752.7|0
1623368910000|2021-06-10 23:48:30|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623368950000|2021-06-10 23:49:10|15770.1|15752.1|15770.4|15752.4|15770.4|15752.4|15769.7|15751.7|0
1623368990000|2021-06-10 23:49:50|15770.1|15752.1|15769.7|15751.7|15770.4|15752.4|15769.7|15751.7|0
1623369000000|2021-06-10 23:50:00|15769.4|15751.4|15769.1|15751.1|15769.4|15751.4|15769.1|15751.1|0
1623369010000|2021-06-10 23:50:10|15769.4|15751.4|15769.1|15751.1|15769.7|15751.7|15769.1|15751.1|0
1623369020000|2021-06-10 23:50:20|15769.4|15751.4|15769.1|15751.1|15769.7|15751.7|15769.1|15751.1|0
1623369030000|2021-06-10 23:50:30|15769.4|15751.4|15769.7|15751.7|15769.7|15751.7|15769.4|15751.4|0
1623369040000|2021-06-10 23:50:40|15770.4|15752.4|15769.7|15751.7|15770.4|15752.4|15769.7|15751.7|0
1623369070000|2021-06-10 23:51:10|15769.4|15751.4|15769.4|15751.4|15769.7|15751.7|15769.4|15751.4|0
1623369080000|2021-06-10 23:51:20|15769.7|15751.7|15769.1|15751.1|15769.7|15751.7|15769.1|15751.1|0
1623369110000|2021-06-10 23:51:50|15769.7|15751.7|15769.1|15751.1|15769.7|15751.7|15769.1|15751.1|0
1623369130000|2021-06-10 23:52:10|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|0
1623369140000|2021-06-10 23:52:20|15768.1|15750.1|15767.8|15749.8|15768.1|15750.1|15767.8|15749.8|0
1623369150000|2021-06-10 23:52:30|15768.1|15750.1|15768.4|15750.4|15768.4|15750.4|15768.1|15750.1|0
1623369180000|2021-06-10 23:53:00|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1623369210000|2021-06-10 23:53:30|15767.4|15749.4|15767.1|15749.1|15767.4|15749.4|15767.1|15749.1|0
1623369220000|2021-06-10 23:53:40|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623369240000|2021-06-10 23:54:00|15766.1|15748.1|15766.1|15748.1|15766.1|15748.1|15766.1|15748.1|0
1623369250000|2021-06-10 23:54:10|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15765.2|15747.2|0
1623369260000|2021-06-10 23:54:20|15766.1|15748.1|15765.8|15747.8|15766.5|15748.5|15765.8|15747.8|0
1623369270000|2021-06-10 23:54:30|15765.2|15747.2|15765.8|15747.8|15765.8|15747.8|15765.2|15747.2|0
1623369280000|2021-06-10 23:54:40|15766.5|15748.5|15765.8|15747.8|15766.5|15748.5|15765.8|15747.8|0
1623369290000|2021-06-10 23:54:50|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623369300000|2021-06-10 23:55:00|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369320000|2021-06-10 23:55:20|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369340000|2021-06-10 23:55:40|15765.5|15747.5|15765.2|15747.2|15765.5|15747.5|15765.2|15747.2|0
1623369350000|2021-06-10 23:55:50|15765.5|15747.5|15765.5|15747.5|15765.8|15747.8|15765.2|15747.2|0
1623369360000|2021-06-10 23:56:00|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369380000|2021-06-10 23:56:20|15765.5|15747.5|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369390000|2021-06-10 23:56:30|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.2|15747.2|0
1623369420000|2021-06-10 23:57:00|15765.5|15747.5|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369510000|2021-06-10 23:58:30|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|0
1623369520000|2021-06-10 23:58:40|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623369580000|2021-06-10 23:59:40|15765.8|15747.8|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623369590000|2021-06-10 23:59:50|15766.1|15748.1|15767.1|15749.1|15767.1|15749.1|15766.1|15748.1|0
1623369600000|2021-06-11 00:00:00|15768.1|15750.1|15767.1|15749.1|15768.4|15750.4|15766.5|15748.5|0
1623369610000|2021-06-11 00:00:10|15767.4|15749.4|15767.1|15749.1|15767.8|15749.8|15767.1|15749.1|0
1623369620000|2021-06-11 00:00:20|15766.8|15748.8|15765.8|15747.8|15766.8|15748.8|15765.5|15747.5|0
1623369630000|2021-06-11 00:00:30|15765.5|15747.5|15764.5|15746.5|15765.8|15747.8|15764.5|15746.5|0
1623369640000|2021-06-11 00:00:40|15764.8|15746.8|15764.8|15746.8|15765.2|15747.2|15764.8|15746.8|0
1623369650000|2021-06-11 00:00:50|15764.5|15746.5|15764.8|15746.8|15764.8|15746.8|15764.5|15746.5|0
1623369660000|2021-06-11 00:01:00|15764.5|15746.5|15764.2|15746.2|15764.5|15746.5|15763.9|15745.9|0
1623369670000|2021-06-11 00:01:10|15764.5|15746.5|15764.2|15746.2|15764.5|15746.5|15763.9|15745.9|0
1623369680000|2021-06-11 00:01:20|15764.5|15746.5|15765.2|15747.2|15765.2|15747.2|15764.5|15746.5|0
1623369690000|2021-06-11 00:01:30|15765.8|15747.8|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369700000|2021-06-11 00:01:40|15764.8|15746.8|15765.8|15747.8|15765.8|15747.8|15764.5|15746.5|0
1623369710000|2021-06-11 00:01:50|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623369720000|2021-06-11 00:02:00|15766.1|15748.1|15765.8|15747.8|15766.1|15748.1|15765.8|15747.8|0
1623369730000|2021-06-11 00:02:10|15766.1|15748.1|15766.5|15748.5|15766.5|15748.5|15766.1|15748.1|0
1623369740000|2021-06-11 00:02:20|15766.8|15748.8|15766.5|15748.5|15766.8|15748.8|15766.5|15748.5|0
1623369750000|2021-06-11 00:02:30|15766.1|15748.1|15766.5|15748.5|15766.5|15748.5|15766.1|15748.1|0
1623369760000|2021-06-11 00:02:40|15766.1|15748.1|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623369770000|2021-06-11 00:02:50|15766.8|15748.8|15767.1|15749.1|15767.1|15749.1|15766.5|15748.5|0
1623369780000|2021-06-11 00:03:00|15766.5|15748.5|15766.5|15748.5|15766.8|15748.8|15766.5|15748.5|0
1623369790000|2021-06-11 00:03:10|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623369800000|2021-06-11 00:03:20|15766.8|15748.8|15767.1|15749.1|15767.1|15749.1|15766.5|15748.5|0
1623369820000|2021-06-11 00:03:40|15766.5|15748.5|15767.1|15749.1|15767.1|15749.1|15766.5|15748.5|0
1623369830000|2021-06-11 00:03:50|15766.8|15748.8|15766.5|15748.5|15767.1|15749.1|15766.5|15748.5|0
1623369840000|2021-06-11 00:04:00|15767.1|15749.1|15766.5|15748.5|15767.1|15749.1|15766.5|15748.5|0
1623369860000|2021-06-11 00:04:20|15765.8|15747.8|15765.8|15747.8|15766.1|15748.1|15765.8|15747.8|0
1623369870000|2021-06-11 00:04:30|15765.2|15747.2|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623369880000|2021-06-11 00:04:40|15765.8|15747.8|15765.8|15747.8|15766.5|15748.5|15765.8|15747.8|0
1623369890000|2021-06-11 00:04:50|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623369900000|2021-06-11 00:05:00|15766.1|15748.1|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623369910000|2021-06-11 00:05:10|15767.1|15749.1|15767.4|15749.4|15767.8|15749.8|15767.1|15749.1|0
1623369920000|2021-06-11 00:05:20|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623369930000|2021-06-11 00:05:30|15767.4|15749.4|15767.8|15749.8|15767.8|15749.8|15767.4|15749.4|0
1623369950000|2021-06-11 00:05:50|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|15768.4|15750.4|0
1623369960000|2021-06-11 00:06:00|15768.8|15750.8|15769.7|15751.7|15769.7|15751.7|15768.8|15750.8|0
1623369970000|2021-06-11 00:06:10|15770.4|15752.4|15771|15753|15771|15753|15770.4|15752.4|0
1623370020000|2021-06-11 00:07:00|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623370050000|2021-06-11 00:07:30|15772|15754|15771.7|15753.7|15772.3|15754.3|15771.7|15753.7|0
1623370080000|2021-06-11 00:08:00|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|0
1623370090000|2021-06-11 00:08:10|15772|15754|15771.7|15753.7|15772.3|15754.3|15771.7|15753.7|0
1623370100000|2021-06-11 00:08:20|15772|15754|15772.3|15754.3|15772.3|15754.3|15771.7|15753.7|0
1623370140000|2021-06-11 00:09:00|15773|15755|15772.3|15754.3|15773|15755|15771.7|15753.7|0
1623370160000|2021-06-11 00:09:20|15772|15754|15772|15754|15772|15754|15771.7|15753.7|0
1623370170000|2021-06-11 00:09:30|15772.3|15754.3|15773|15755|15773|15755|15771.7|15753.7|0
1623370180000|2021-06-11 00:09:40|15772.7|15754.7|15772.3|15754.3|15773|15755|15772.3|15754.3|0
1623370190000|2021-06-11 00:09:50|15772.7|15754.7|15772.3|15754.3|15772.7|15754.7|15772.3|15754.3|0
1623370200000|2021-06-11 00:10:00|15772.7|15754.7|15772.3|15754.3|15773|15755|15772.3|15754.3|0
1623370240000|2021-06-11 00:10:40|15772|15754|15771.7|15753.7|15772.3|15754.3|15771.7|15753.7|0
1623370250000|2021-06-11 00:10:50|15772|15754|15772.3|15754.3|15772.3|15754.3|15771.7|15753.7|0
1623370260000|2021-06-11 00:11:00|15773|15755|15772.3|15754.3|15773|15755|15772.3|15754.3|0
1623370300000|2021-06-11 00:11:40|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623370310000|2021-06-11 00:11:50|15772|15754|15771.4|15753.4|15772|15754|15771|15753|0
1623370320000|2021-06-11 00:12:00|15771|15753|15771.4|15753.4|15771.7|15753.7|15771|15753|0
1623370330000|2021-06-11 00:12:10|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623370350000|2021-06-11 00:12:30|15772|15754|15771.7|15753.7|15772|15754|15771.7|15753.7|0
1623370360000|2021-06-11 00:12:40|15772|15754|15771.7|15753.7|15772|15754|15771.7|15753.7|0
1623370380000|2021-06-11 00:13:00|15772|15754|15772.3|15754.3|15772.3|15754.3|15772|15754|0
1623370390000|2021-06-11 00:13:10|15772|15754|15772.3|15754.3|15772.3|15754.3|15771.7|15753.7|0
1623370410000|2021-06-11 00:13:30|15772.7|15754.7|15772.3|15754.3|15772.7|15754.7|15772.3|15754.3|0
1623370420000|2021-06-11 00:13:40|15772.7|15754.7|15772.3|15754.3|15773|15755|15772.3|15754.3|0
1623370500000|2021-06-11 00:15:00|15772.7|15754.7|15773.6|15755.6|15773.6|15755.6|15772.7|15754.7|0
1623370750000|2021-06-11 00:19:10|15773.3|15755.3|15773.6|15755.6|15773.6|15755.6|15773|15755|0
1623370800000|2021-06-11 00:20:00|15774|15756|15773.6|15755.6|15774.3|15756.3|15773.6|15755.6|0
1623370810000|2021-06-11 00:20:10|15774|15756|15773.6|15755.6|15774.3|15756.3|15773.6|15755.6|0
1623370850000|2021-06-11 00:20:50|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|15773.3|15755.3|0
1623370860000|2021-06-11 00:21:00|15773|15755|15773|15755|15773|15755|15773|15755|0
1623370870000|2021-06-11 00:21:10|15773.3|15755.3|15773|15755|15773.6|15755.6|15773|15755|0
1623370890000|2021-06-11 00:21:30|15773.6|15755.6|15773.6|15755.6|15773.6|15755.6|15773.6|15755.6|0
1623370920000|2021-06-11 00:22:00|15773.3|15755.3|15773|15755|15773.3|15755.3|15773|15755|0
1623370930000|2021-06-11 00:22:10|15773.3|15755.3|15773|15755|15773.3|15755.3|15773|15755|0
1623370940000|2021-06-11 00:22:20|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|0
1623370970000|2021-06-11 00:22:50|15773|15755|15772.3|15754.3|15773|15755|15772.3|15754.3|0
1623371010000|2021-06-11 00:23:30|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|15771.7|15753.7|0
1623371020000|2021-06-11 00:23:40|15772|15754|15772|15754|15772|15754|15772|15754|0
1623371030000|2021-06-11 00:23:50|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|15772.3|15754.3|0
1623371040000|2021-06-11 00:24:00|15771.7|15753.7|15772.3|15754.3|15772.3|15754.3|15771.7|15753.7|0
1623371050000|2021-06-11 00:24:10|15772|15754|15771.7|15753.7|15772.3|15754.3|15771.7|15753.7|0
1623371070000|2021-06-11 00:24:30|15771.4|15753.4|15771|15753|15771.4|15753.4|15771|15753|0
1623371080000|2021-06-11 00:24:40|15770.7|15752.7|15769.7|15751.7|15770.7|15752.7|15769.7|15751.7|0
1623371100000|2021-06-11 00:25:00|15769.4|15751.4|15768.4|15750.4|15769.4|15751.4|15768.4|15750.4|0
1623371120000|2021-06-11 00:25:20|15768.8|15750.8|15769.1|15751.1|15769.1|15751.1|15768.8|15750.8|0
1623371140000|2021-06-11 00:25:40|15768.4|15750.4|15769.1|15751.1|15769.1|15751.1|15768.4|15750.4|0
1623371160000|2021-06-11 00:26:00|15768.8|15750.8|15767.1|15749.1|15768.8|15750.8|15767.1|15749.1|0
1623371170000|2021-06-11 00:26:10|15766.8|15748.8|15766.5|15748.5|15766.8|15748.8|15766.5|15748.5|0
1623371190000|2021-06-11 00:26:30|15766.1|15748.1|15765.2|15747.2|15766.1|15748.1|15765.2|15747.2|0
1623371200000|2021-06-11 00:26:40|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|0
1623371210000|2021-06-11 00:26:50|15764.5|15746.5|15764.2|15746.2|15765.2|15747.2|15764.2|15746.2|0
1623371220000|2021-06-11 00:27:00|15764.5|15746.5|15761.9|15743.9|15764.5|15746.5|15761.9|15743.9|0
1623371230000|2021-06-11 00:27:10|15761.6|15743.6|15761.9|15743.9|15762.2|15744.2|15761.2|15743.2|0
1623371250000|2021-06-11 00:27:30|15762.2|15744.2|15761.9|15743.9|15762.2|15744.2|15761.9|15743.9|0
1623371270000|2021-06-11 00:27:50|15762.2|15744.2|15762.6|15744.6|15762.6|15744.6|15762.2|15744.2|0
1623371280000|2021-06-11 00:28:00|15762.2|15744.2|15763.9|15745.9|15763.9|15745.9|15761.9|15743.9|0
1623371300000|2021-06-11 00:28:20|15765.2|15747.2|15765.2|15747.2|15765.8|15747.8|15765.2|15747.2|0
1623371310000|2021-06-11 00:28:30|15764.5|15746.5|15761.9|15743.9|15764.5|15746.5|15761.2|15743.2|0
1623371320000|2021-06-11 00:28:40|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1623371330000|2021-06-11 00:28:50|15760.6|15742.6|15761.9|15743.9|15761.9|15743.9|15760.6|15742.6|0
1623371350000|2021-06-11 00:29:10|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1623371360000|2021-06-11 00:29:20|15760.9|15742.9|15761.2|15743.2|15761.2|15743.2|15760.6|15742.6|0
1623371400000|2021-06-11 00:30:00|15760.9|15742.9|15759.9|15741.9|15760.9|15742.9|15759.9|15741.9|0
1623371410000|2021-06-11 00:30:10|15760.6|15742.6|15761.2|15743.2|15761.2|15743.2|15760.6|15742.6|0
1623371430000|2021-06-11 00:30:30|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1623371440000|2021-06-11 00:30:40|15761.6|15743.6|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1623371460000|2021-06-11 00:31:00|15762.6|15744.6|15762.6|15744.6|15762.6|15744.6|15762.6|15744.6|0
1623371470000|2021-06-11 00:31:10|15762.9|15744.9|15763.2|15745.2|15763.2|15745.2|15762.9|15744.9|0
1623371480000|2021-06-11 00:31:20|15763.5|15745.5|15764.5|15746.5|15764.5|15746.5|15763.2|15745.2|0
1623371490000|2021-06-11 00:31:30|15764.2|15746.2|15763.9|15745.9|15764.2|15746.2|15763.9|15745.9|0
1623371500000|2021-06-11 00:31:40|15763.5|15745.5|15763.2|15745.2|15763.5|15745.5|15763.2|15745.2|0
1623371510000|2021-06-11 00:31:50|15762.6|15744.6|15763.2|15745.2|15763.2|15745.2|15762.6|15744.6|0
1623371520000|2021-06-11 00:32:00|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|0
1623371530000|2021-06-11 00:32:10|15763.5|15745.5|15763.9|15745.9|15763.9|15745.9|15763.5|15745.5|0
1623371540000|2021-06-11 00:32:20|15764.2|15746.2|15764.5|15746.5|15764.5|15746.5|15764.2|15746.2|0
1623371570000|2021-06-11 00:32:50|15763.9|15745.9|15763.9|15745.9|15764.5|15746.5|15763.9|15745.9|0
1623371590000|2021-06-11 00:33:10|15764.5|15746.5|15763.9|15745.9|15764.5|15746.5|15763.9|15745.9|0
1623371600000|2021-06-11 00:33:20|15764.2|15746.2|15764.5|15746.5|15764.5|15746.5|15764.2|15746.2|0
1623371610000|2021-06-11 00:33:30|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|0
1623371620000|2021-06-11 00:33:40|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|0
1623371630000|2021-06-11 00:33:50|15764.2|15746.2|15763.9|15745.9|15764.2|15746.2|15763.9|15745.9|0
1623371640000|2021-06-11 00:34:00|15763.5|15745.5|15764.5|15746.5|15764.5|15746.5|15763.5|15745.5|0
1623371680000|2021-06-11 00:34:40|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|0
1623371690000|2021-06-11 00:34:50|15763.2|15745.2|15762.6|15744.6|15763.2|15745.2|15762.6|15744.6|0
1623371700000|2021-06-11 00:35:00|15761.9|15743.9|15760.5|15742.5|15761.9|15743.9|15760.5|15742.5|0
1623371710000|2021-06-11 00:35:10|15761.2|15743.2|15760.8|15742.8|15761.2|15743.2|15760.5|15742.5|0
1623371720000|2021-06-11 00:35:20|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|0
1623371730000|2021-06-11 00:35:30|15760.2|15742.2|15759.9|15741.9|15760.5|15742.5|15759.9|15741.9|0
1623371740000|2021-06-11 00:35:40|15759.2|15741.2|15759.5|15741.5|15759.5|15741.5|15759.2|15741.2|0
1623371760000|2021-06-11 00:36:00|15759.1|15741.1|15759.5|15741.5|15759.5|15741.5|15759.1|15741.1|0
1623371770000|2021-06-11 00:36:10|15759.1|15741.1|15760.1|15742.1|15760.1|15742.1|15758.8|15740.8|0
1623371800000|2021-06-11 00:36:40|15762.1|15744.1|15761.1|15743.1|15762.1|15744.1|15760.1|15742.1|0
1623371810000|2021-06-11 00:36:50|15761.4|15743.4|15762.1|15744.1|15762.1|15744.1|15761.4|15743.4|0
1623371820000|2021-06-11 00:37:00|15762.7|15744.7|15762.7|15744.7|15762.7|15744.7|15762.7|15744.7|0
1623371840000|2021-06-11 00:37:20|15763.4|15745.4|15763.7|15745.7|15764|15746|15763.4|15745.4|0
1623371850000|2021-06-11 00:37:30|15763.4|15745.4|15763.4|15745.4|15764|15746|15763.4|15745.4|0
1623371860000|2021-06-11 00:37:40|15763.1|15745.1|15763.4|15745.4|15763.4|15745.4|15762.7|15744.7|0
1623371870000|2021-06-11 00:37:50|15762.7|15744.7|15763.4|15745.4|15763.4|15745.4|15762.7|15744.7|0
1623371880000|2021-06-11 00:38:00|15763.1|15745.1|15763.4|15745.4|15763.4|15745.4|15762.7|15744.7|0
1623371890000|2021-06-11 00:38:10|15763.1|15745.1|15763.4|15745.4|15763.4|15745.4|15763.1|15745.1|0
1623371900000|2021-06-11 00:38:20|15762.7|15744.7|15763.4|15745.4|15763.4|15745.4|15762.7|15744.7|0
1623371930000|2021-06-11 00:38:50|15763.7|15745.7|15764|15746|15764|15746|15763.7|15745.7|0
1623371940000|2021-06-11 00:39:00|15764.4|15746.4|15764|15746|15764.7|15746.7|15764|15746|0
1623371950000|2021-06-11 00:39:10|15764.4|15746.4|15764|15746|15764.4|15746.4|15763.4|15745.4|0
1623371970000|2021-06-11 00:39:30|15763.7|15745.7|15764|15746|15764|15746|15763.7|15745.7|0
1623371980000|2021-06-11 00:39:40|15764.7|15746.7|15764.7|15746.7|15764.7|15746.7|15764.7|15746.7|0
1623372010000|2021-06-11 00:40:10|15764.4|15746.4|15764.7|15746.7|15764.7|15746.7|15764.4|15746.4|0
1623372020000|2021-06-11 00:40:20|15764|15746|15764.7|15746.7|15764.7|15746.7|15764|15746|0
1623372030000|2021-06-11 00:40:30|15765.3|15747.3|15765.3|15747.3|15765.3|15747.3|15765.3|15747.3|0
1623372050000|2021-06-11 00:40:50|15766|15748|15766|15748|15766|15748|15765.7|15747.7|0
1623372060000|2021-06-11 00:41:00|15765.7|15747.7|15766|15748|15766|15748|15765.7|15747.7|0
1623372070000|2021-06-11 00:41:10|15765.7|15747.7|15765.1|15747.1|15765.8|15747.8|15765.1|15747.1|0
1623372080000|2021-06-11 00:41:20|15765.4|15747.4|15765.1|15747.1|15765.4|15747.4|15765.1|15747.1|0
1623372100000|2021-06-11 00:41:40|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|0
1623372110000|2021-06-11 00:41:50|15765.4|15747.4|15765.8|15747.8|15765.8|15747.8|15765.4|15747.4|0
1623372200000|2021-06-11 00:43:20|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1623372220000|2021-06-11 00:43:40|15765.8|15747.8|15766.1|15748.1|15766.1|15748.1|15765.8|15747.8|0
1623372230000|2021-06-11 00:43:50|15765.8|15747.8|15766.4|15748.4|15766.4|15748.4|15765.8|15747.8|0
1623372240000|2021-06-11 00:44:00|15766.1|15748.1|15765.8|15747.8|15766.1|15748.1|15765.8|15747.8|0
1623372290000|2021-06-11 00:44:50|15766.1|15748.1|15765.8|15747.8|15766.4|15748.4|15765.8|15747.8|0
1623372300000|2021-06-11 00:45:00|15766.1|15748.1|15766.4|15748.4|15766.4|15748.4|15765.8|15747.8|0
1623372310000|2021-06-11 00:45:10|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623372350000|2021-06-11 00:45:50|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1623372360000|2021-06-11 00:46:00|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623372370000|2021-06-11 00:46:10|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1623372380000|2021-06-11 00:46:20|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1623372390000|2021-06-11 00:46:30|15766.7|15748.7|15766.4|15748.4|15767.1|15749.1|15766.4|15748.4|0
1623372400000|2021-06-11 00:46:40|15764.2|15746.2|15764.2|15746.2|15764.2|15746.2|15764.2|15746.2|0
1623372420000|2021-06-11 00:47:00|15763.9|15745.9|15764.2|15746.2|15764.2|15746.2|15763.9|15745.9|0
1623372440000|2021-06-11 00:47:20|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|15763.9|15745.9|0
1623372450000|2021-06-11 00:47:30|15763.6|15745.6|15763.6|15745.6|15763.9|15745.9|15763.6|15745.6|0
1623372470000|2021-06-11 00:47:50|15763.9|15745.9|15764.9|15746.9|15764.9|15746.9|15763.9|15745.9|0
1623372480000|2021-06-11 00:48:00|15764.5|15746.5|15764.9|15746.9|15764.9|15746.9|15764.5|15746.5|0
1623372520000|2021-06-11 00:48:40|15764.5|15746.5|15764.2|15746.2|15764.5|15746.5|15764.2|15746.2|0
1623372530000|2021-06-11 00:48:50|15764.5|15746.5|15764.5|15746.5|15764.8|15746.8|15764.5|15746.5|0
1623372540000|2021-06-11 00:49:00|15764.8|15746.8|15765.2|15747.2|15765.2|15747.2|15764.8|15746.8|0
1623372550000|2021-06-11 00:49:10|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|0
1623372560000|2021-06-11 00:49:20|15764.2|15746.2|15764.2|15746.2|15764.5|15746.5|15763.9|15745.9|0
1623372570000|2021-06-11 00:49:30|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|15764.5|15746.5|0
1623372580000|2021-06-11 00:49:40|15764.2|15746.2|15765.2|15747.2|15765.2|15747.2|15763.9|15745.9|0
1623372590000|2021-06-11 00:49:50|15764.8|15746.8|15765.2|15747.2|15765.2|15747.2|15764.8|15746.8|0
1623372600000|2021-06-11 00:50:00|15764.8|15746.8|15765.2|15747.2|15765.2|15747.2|15764.5|15746.5|0
1623372640000|2021-06-11 00:50:40|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|0
1623372650000|2021-06-11 00:50:50|15764.5|15746.5|15764.5|15746.5|15765.2|15747.2|15764.5|15746.5|0
1623372660000|2021-06-11 00:51:00|15764.8|15746.8|15764.8|15746.8|15765.2|15747.2|15764.5|15746.5|0
1623372670000|2021-06-11 00:51:10|15764.5|15746.5|15764.5|15746.5|15764.8|15746.8|15764.5|15746.5|0
1623372680000|2021-06-11 00:51:20|15764.2|15746.2|15764.5|15746.5|15764.5|15746.5|15764.2|15746.2|0
1623372750000|2021-06-11 00:52:30|15765.2|15747.2|15764.5|15746.5|15765.2|15747.2|15764.5|15746.5|0
1623372770000|2021-06-11 00:52:50|15764.2|15746.2|15764.5|15746.5|15764.5|15746.5|15764.2|15746.2|0
1623372790000|2021-06-11 00:53:10|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|15764.8|15746.8|0
1623372800000|2021-06-11 00:53:20|15764.5|15746.5|15765.2|15747.2|15765.2|15747.2|15764.5|15746.5|0
1623372850000|2021-06-11 00:54:10|15764.8|15746.8|15765.2|15747.2|15765.2|15747.2|15764.8|15746.8|0
1623372910000|2021-06-11 00:55:10|15765.8|15747.8|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623372940000|2021-06-11 00:55:40|15765.8|15747.8|15766.5|15748.5|15766.5|15748.5|15765.8|15747.8|0
1623372950000|2021-06-11 00:55:50|15766.8|15748.8|15767.1|15749.1|15767.1|15749.1|15766.8|15748.8|0
1623372970000|2021-06-11 00:56:10|15766.5|15748.5|15766.8|15748.8|15767.1|15749.1|15766.5|15748.5|0
1623372980000|2021-06-11 00:56:20|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623372990000|2021-06-11 00:56:30|15766.1|15748.1|15765.8|15747.8|15766.1|15748.1|15765.8|15747.8|0
1623373010000|2021-06-11 00:56:50|15766.1|15748.1|15766.1|15748.1|15766.1|15748.1|15766.1|15748.1|0
1623373020000|2021-06-11 00:57:00|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|15766.5|15748.5|0
1623373030000|2021-06-11 00:57:10|15766.1|15748.1|15769.7|15751.7|15769.7|15751.7|15765.8|15747.8|0
1623373140000|2021-06-11 00:59:00|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|15770.4|15752.4|0
1623373200000|2021-06-11 01:00:00|15771|15753|15771.3|15767.3|15771.3|15767.3|15761.8|15753|8
1623373220000|2021-06-11 01:00:20|15765.8|15761.8|15770.3|15766.3|15770.3|15766.3|15765.8|15761.8|9
1623373230000|2021-06-11 01:00:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623373250000|2021-06-11 01:00:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623373260000|2021-06-11 01:01:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623373280000|2021-06-11 01:01:20|15769.8|15765.8|15765.3|15761.3|15769.8|15765.8|15765.3|15761.3|12
1623373300000|2021-06-11 01:01:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|2
1623373320000|2021-06-11 01:02:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623373330000|2021-06-11 01:02:10|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|2
1623373340000|2021-06-11 01:02:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623373360000|2021-06-11 01:02:40|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|6
1623373510000|2021-06-11 01:05:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623373550000|2021-06-11 01:05:50|15763.8|15759.8|15768.3|15764.3|15768.3|15764.3|15763.8|15759.8|6
1623373620000|2021-06-11 01:07:00|15767.8|15763.8|15765.3|15761.3|15767.8|15763.8|15763.3|15759.3|28
1623373630000|2021-06-11 01:07:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623373640000|2021-06-11 01:07:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623373660000|2021-06-11 01:07:40|||||||||1
1623373680000|2021-06-11 01:08:00|15763.8|15759.8|15762.3|15758.3|15763.8|15759.8|15762.3|15758.3|4
1623373690000|2021-06-11 01:08:10|||||||||5
1623373700000|2021-06-11 01:08:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623373720000|2021-06-11 01:08:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623373730000|2021-06-11 01:08:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|4
1623373740000|2021-06-11 01:09:00|15760.3|15756.3|15761.3|15757.3|15762.3|15758.3|15760.3|15756.3|7
1623373750000|2021-06-11 01:09:10|15760.8|15756.8|15762.8|15758.8|15762.8|15758.8|15760.8|15756.8|10
1623373800000|2021-06-11 01:10:00|||||||||2
1623373810000|2021-06-11 01:10:10|||||||||3
1623373820000|2021-06-11 01:10:20|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|12
1623373840000|2021-06-11 01:10:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623373850000|2021-06-11 01:10:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1623373860000|2021-06-11 01:11:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623373870000|2021-06-11 01:11:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1623373880000|2021-06-11 01:11:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623373890000|2021-06-11 01:11:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623373910000|2021-06-11 01:11:50|15762.8|15758.8|15761.3|15757.3|15765.3|15761.3|15761.3|15757.3|13
1623373920000|2021-06-11 01:12:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623373930000|2021-06-11 01:12:10|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|5
1623373940000|2021-06-11 01:12:20|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|2
1623373950000|2021-06-11 01:12:30|||||||||2
1623373970000|2021-06-11 01:12:50|15761.8|15757.8|15759.3|15755.3|15761.8|15757.8|15759.3|15755.3|18
1623373980000|2021-06-11 01:13:00|15758.8|15754.8|15758.3|15754.3|15758.8|15754.8|15758.3|15754.3|3
1623373990000|2021-06-11 01:13:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1623374030000|2021-06-11 01:13:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|8
1623374050000|2021-06-11 01:14:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1623374070000|2021-06-11 01:14:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1623374090000|2021-06-11 01:14:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623374100000|2021-06-11 01:15:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1623374150000|2021-06-11 01:15:50|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|9
1623374160000|2021-06-11 01:16:00|15757.8|15753.8|15758.8|15754.8|15758.8|15754.8|15757.8|15753.8|7
1623374190000|2021-06-11 01:16:30|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|6
1623374200000|2021-06-11 01:16:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|4
1623374210000|2021-06-11 01:16:50|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|4
1623374220000|2021-06-11 01:17:00|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|3
1623374230000|2021-06-11 01:17:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623374240000|2021-06-11 01:17:20|||||||||2
1623374250000|2021-06-11 01:17:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|3
1623374280000|2021-06-11 01:18:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|4
1623374300000|2021-06-11 01:18:20|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1623374310000|2021-06-11 01:18:30|15761.8|15757.8|15764.3|15760.3|15764.3|15760.3|15760.8|15756.8|8
1623374320000|2021-06-11 01:18:40|||||||||3
1623374330000|2021-06-11 01:18:50|15765.8|15761.8|15766.3|15762.3|15766.3|15762.3|15765.8|15761.8|4
1623374340000|2021-06-11 01:19:00|15768.3|15764.3|15767.3|15763.3|15768.3|15764.3|15767.3|15763.3|9
1623374350000|2021-06-11 01:19:10|15768.3|15764.3|15767.8|15763.8|15768.3|15764.3|15767.3|15763.3|7
1623374360000|2021-06-11 01:19:20|15767.3|15763.3|15766.3|15762.3|15767.3|15763.3|15766.3|15762.3|4
1623374370000|2021-06-11 01:19:30|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|3
1623374380000|2021-06-11 01:19:40|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|5
1623374400000|2021-06-11 01:20:00|15762.8|15758.8|15764.3|15760.3|15764.3|15760.3|15762.8|15758.8|4
1623374410000|2021-06-11 01:20:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|4
1623374420000|2021-06-11 01:20:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|3
1623374430000|2021-06-11 01:20:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|5
1623374440000|2021-06-11 01:20:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623374460000|2021-06-11 01:21:00|15762.8|15758.8|15761.8|15757.8|15763.3|15759.3|15761.8|15757.8|19
1623374470000|2021-06-11 01:21:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|5
1623374480000|2021-06-11 01:21:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623374490000|2021-06-11 01:21:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623374500000|2021-06-11 01:21:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|4
1623374520000|2021-06-11 01:22:00|15759.8|15755.8|15757.8|15753.8|15760.3|15756.3|15757.8|15753.8|10
1623374530000|2021-06-11 01:22:10|15756.8|15752.8|15755.3|15751.3|15756.8|15752.8|15754.3|15750.3|10
1623374540000|2021-06-11 01:22:20|||||||||1
1623374570000|2021-06-11 01:22:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623374580000|2021-06-11 01:23:00|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|4
1623374590000|2021-06-11 01:23:10|15754.3|15750.3|15756.3|15752.3|15756.3|15752.3|15754.3|15750.3|3
1623374610000|2021-06-11 01:23:30|15755.3|15751.3|15753.3|15749.3|15755.3|15751.3|15753.3|15749.3|7
1623374620000|2021-06-11 01:23:40|15752.8|15748.8|15757.3|15753.3|15757.3|15753.3|15752.8|15748.8|10
1623374630000|2021-06-11 01:23:50|15757.8|15753.8|15761.8|15757.8|15761.8|15757.8|15757.3|15753.3|15
1623374640000|2021-06-11 01:24:00|15762.3|15758.3|15762.3|15758.3|15762.8|15758.8|15762.3|15758.3|12
1623374650000|2021-06-11 01:24:10|15763.8|15759.8|15764.8|15760.8|15764.8|15760.8|15763.3|15759.3|3
1623374670000|2021-06-11 01:24:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|2
1623374740000|2021-06-11 01:25:40|15766.8|15762.8|15766.3|15762.3|15766.8|15762.8|15766.3|15762.3|3
1623374750000|2021-06-11 01:25:50|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|2
1623374790000|2021-06-11 01:26:30|15769.3|15765.3|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|5
1623374810000|2021-06-11 01:26:50|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|3
1623374820000|2021-06-11 01:27:00|15769.3|15765.3|15771.3|15767.3|15771.3|15767.3|15769.3|15765.3|10
1623374830000|2021-06-11 01:27:10|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|2
1623374840000|2021-06-11 01:27:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623374850000|2021-06-11 01:27:30|15771.3|15767.3|15770.8|15766.8|15771.3|15767.3|15770.8|15766.8|2
1623374880000|2021-06-11 01:28:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623374890000|2021-06-11 01:28:10|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|8
1623374910000|2021-06-11 01:28:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623374930000|2021-06-11 01:28:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|3
1623374940000|2021-06-11 01:29:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623374950000|2021-06-11 01:29:10|15776.3|15772.3|15779.3|15775.3|15779.3|15775.3|15776.3|15772.3|9
1623374960000|2021-06-11 01:29:20|15777.8|15773.8|15779.8|15775.8|15779.8|15775.8|15776.8|15772.8|10
1623374970000|2021-06-11 01:29:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623374980000|2021-06-11 01:29:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623375000000|2021-06-11 01:30:00|15779.3|15775.3|15782.8|15778.8|15783.3|15779.3|15777.8|15773.8|25
1623375010000|2021-06-11 01:30:10|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15780.8|15776.8|16
1623375020000|2021-06-11 01:30:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623375040000|2021-06-11 01:30:40|15775.8|15771.8|15777.8|15773.8|15777.8|15773.8|15775.8|15771.8|14
1623375050000|2021-06-11 01:30:50|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1623375060000|2021-06-11 01:31:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|3
1623375070000|2021-06-11 01:31:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623375080000|2021-06-11 01:31:20|15768.8|15764.8|15772.8|15768.8|15772.8|15768.8|15768.8|15764.8|6
1623375090000|2021-06-11 01:31:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623375110000|2021-06-11 01:31:50|15770.8|15766.8|15771.8|15767.8|15771.8|15767.8|15770.8|15766.8|3
1623375120000|2021-06-11 01:32:00|15771.3|15767.3|15775.3|15771.3|15775.3|15771.3|15771.3|15767.3|19
1623375130000|2021-06-11 01:32:10|||||||||4
1623375140000|2021-06-11 01:32:20|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|2
1623375150000|2021-06-11 01:32:30|15775.3|15771.3|15778.3|15774.3|15778.3|15774.3|15775.3|15771.3|3
1623375160000|2021-06-11 01:32:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|3
1623375180000|2021-06-11 01:33:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623375190000|2021-06-11 01:33:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623375210000|2021-06-11 01:33:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|4
1623375220000|2021-06-11 01:33:40|||||||||1
1623375260000|2021-06-11 01:34:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623375270000|2021-06-11 01:34:30|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623375300000|2021-06-11 01:35:00|15788.3|15784.3|15782.8|15778.8|15788.3|15784.3|15782.8|15778.8|6
1623375310000|2021-06-11 01:35:10|15783.8|15779.8|15790.3|15786.3|15790.3|15786.3|15783.8|15779.8|5
1623375320000|2021-06-11 01:35:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623375330000|2021-06-11 01:35:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623375360000|2021-06-11 01:36:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1623375370000|2021-06-11 01:36:10|15779.8|15775.8|15783.8|15779.8|15783.8|15779.8|15779.8|15775.8|2
1623375380000|2021-06-11 01:36:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1623375390000|2021-06-11 01:36:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623375400000|2021-06-11 01:36:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623375410000|2021-06-11 01:36:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623375420000|2021-06-11 01:37:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|14
1623375440000|2021-06-11 01:37:20|15778.8|15774.8|15778.8|15774.8|15782.8|15778.8|15778.8|15774.8|4
1623375450000|2021-06-11 01:37:30|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623375460000|2021-06-11 01:37:40|15774.3|15770.3|15773.8|15769.8|15774.3|15770.3|15773.8|15769.8|2
1623375520000|2021-06-11 01:38:40|15777.3|15773.3|15778.3|15774.3|15778.3|15774.3|15777.3|15773.3|4
1623375530000|2021-06-11 01:38:50|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623375540000|2021-06-11 01:39:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|8
1623375560000|2021-06-11 01:39:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1623375580000|2021-06-11 01:39:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623375590000|2021-06-11 01:39:50|||||||||1
1623375600000|2021-06-11 01:40:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623375640000|2021-06-11 01:40:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623375650000|2021-06-11 01:40:50|15790.3|15786.3|15793.8|15789.8|15793.8|15789.8|15788.8|15784.8|9
1623375660000|2021-06-11 01:41:00|15790.3|15786.3|15789.3|15785.3|15790.3|15786.3|15789.3|15785.3|4
1623375670000|2021-06-11 01:41:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623375680000|2021-06-11 01:41:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623375710000|2021-06-11 01:41:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1623375720000|2021-06-11 01:42:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|12
1623375730000|2021-06-11 01:42:10|15795.3|15791.3|15798.3|15794.3|15798.8|15794.8|15795.3|15791.3|17
1623375740000|2021-06-11 01:42:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|4
1623375780000|2021-06-11 01:43:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623375790000|2021-06-11 01:43:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623375800000|2021-06-11 01:43:20|15797.3|15793.3|15797.8|15793.8|15798.3|15794.3|15797.3|15793.3|6
1623375810000|2021-06-11 01:43:30|15799.3|15795.3|15804.8|15800.8|15804.8|15800.8|15799.3|15795.3|14
1623375820000|2021-06-11 01:43:40|15802.3|15798.3|15800.8|15796.8|15804.3|15800.3|15800.8|15796.8|7
1623375830000|2021-06-11 01:43:50|||||||||2
1623375840000|2021-06-11 01:44:00|15801.3|15797.3|15801.8|15797.8|15801.8|15797.8|15801.3|15797.3|3
1623375860000|2021-06-11 01:44:20|15803.3|15799.3|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|4
1623375870000|2021-06-11 01:44:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1623375880000|2021-06-11 01:44:40|15800.3|15796.3|15801.3|15797.3|15801.3|15797.3|15800.3|15796.3|8
1623375890000|2021-06-11 01:44:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|5
1623375900000|2021-06-11 01:45:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623375910000|2021-06-11 01:45:10|||||||||5
1623375920000|2021-06-11 01:45:20|15799.8|15795.8|15801.3|15797.3|15801.3|15797.3|15799.8|15795.8|5
1623375970000|2021-06-11 01:46:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623375990000|2021-06-11 01:46:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|4
1623376020000|2021-06-11 01:47:00|||||||||1
1623376030000|2021-06-11 01:47:10|15801.8|15797.8|15796.3|15792.3|15801.8|15797.8|15796.3|15792.3|19
1623376040000|2021-06-11 01:47:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623376050000|2021-06-11 01:47:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1623376060000|2021-06-11 01:47:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1623376080000|2021-06-11 01:48:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1623376090000|2021-06-11 01:48:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623376100000|2021-06-11 01:48:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1623376110000|2021-06-11 01:48:30|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1623376120000|2021-06-11 01:48:40|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|4
1623376140000|2021-06-11 01:49:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|3
1623376150000|2021-06-11 01:49:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1623376160000|2021-06-11 01:49:20|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1623376170000|2021-06-11 01:49:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623376220000|2021-06-11 01:50:20|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|6
1623376230000|2021-06-11 01:50:30|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623376240000|2021-06-11 01:50:40|15795.8|15791.8|15792.8|15788.8|15795.8|15791.8|15792.8|15788.8|5
1623376320000|2021-06-11 01:52:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1623376330000|2021-06-11 01:52:10|15794.3|15790.3|15795.8|15791.8|15795.8|15791.8|15794.3|15790.3|11
1623376340000|2021-06-11 01:52:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1623376360000|2021-06-11 01:52:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|3
1623376390000|2021-06-11 01:53:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1623376410000|2021-06-11 01:53:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1623376450000|2021-06-11 01:54:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|4
1623376460000|2021-06-11 01:54:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|4
1623376470000|2021-06-11 01:54:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623376480000|2021-06-11 01:54:40|15794.8|15790.8|15792.8|15788.8|15794.8|15790.8|15792.8|15788.8|3
1623376550000|2021-06-11 01:55:50|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.8|15788.8|3
1623376560000|2021-06-11 01:56:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|5
1623376570000|2021-06-11 01:56:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|4
1623376590000|2021-06-11 01:56:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|3
1623376600000|2021-06-11 01:56:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1623376620000|2021-06-11 01:57:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|8
1623376640000|2021-06-11 01:57:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1623376680000|2021-06-11 01:58:00|15787.8|15783.8|15787.8|15783.8|15789.3|15785.3|15787.8|15783.8|18
1623376690000|2021-06-11 01:58:10|||||||||1
1623376700000|2021-06-11 01:58:20|||||||||3
1623376720000|2021-06-11 01:58:40|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|4
1623376730000|2021-06-11 01:58:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623376740000|2021-06-11 01:59:00|15792.3|15788.3|15788.8|15784.8|15792.3|15788.3|15788.8|15784.8|4
1623376760000|2021-06-11 01:59:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623376790000|2021-06-11 01:59:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|5
1623376800000|2021-06-11 02:00:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623376810000|2021-06-11 02:00:10|15784.3|15780.3|15782.3|15778.3|15784.3|15780.3|15782.3|15778.3|2
1623376830000|2021-06-11 02:00:30|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|5
1623376840000|2021-06-11 02:00:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|4
1623376850000|2021-06-11 02:00:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623376860000|2021-06-11 02:01:00|15779.3|15775.3|15780.3|15776.3|15780.3|15776.3|15779.3|15775.3|3
1623376910000|2021-06-11 02:01:50|15777.8|15773.8|15776.8|15772.8|15777.8|15773.8|15773.8|15769.8|12
1623376920000|2021-06-11 02:02:00|15778.3|15774.3|15776.3|15772.3|15778.3|15774.3|15776.3|15772.3|8
1623376930000|2021-06-11 02:02:10|15777.3|15773.3|15775.3|15771.3|15777.3|15773.3|15775.3|15771.3|9
1623376940000|2021-06-11 02:02:20|15774.3|15770.3|15772.3|15768.3|15774.3|15770.3|15772.3|15768.3|11
1623376950000|2021-06-11 02:02:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623376960000|2021-06-11 02:02:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623376970000|2021-06-11 02:02:50|15771.3|15767.3|15770.8|15766.8|15771.3|15767.3|15770.8|15766.8|4
1623376980000|2021-06-11 02:03:00|15770.3|15766.3|15766.3|15762.3|15770.3|15766.3|15766.3|15762.3|10
1623376990000|2021-06-11 02:03:10|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623377000000|2021-06-11 02:03:20|15768.8|15764.8|15769.3|15765.3|15769.8|15765.8|15766.3|15762.3|11
1623377020000|2021-06-11 02:03:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1623377040000|2021-06-11 02:04:00|15770.3|15766.3|15768.3|15764.3|15770.3|15766.3|15768.3|15764.3|11
1623377050000|2021-06-11 02:04:10|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|2
1623377080000|2021-06-11 02:04:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623377100000|2021-06-11 02:05:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623377110000|2021-06-11 02:05:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623377130000|2021-06-11 02:05:30|15765.8|15761.8|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|4
1623377150000|2021-06-11 02:05:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623377170000|2021-06-11 02:06:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623377200000|2021-06-11 02:06:40|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623377220000|2021-06-11 02:07:00|15763.3|15759.3|15767.3|15763.3|15767.3|15763.3|15763.3|15759.3|13
1623377250000|2021-06-11 02:07:30|15763.3|15759.3|15762.8|15758.8|15765.8|15761.8|15762.8|15758.8|6
1623377290000|2021-06-11 02:08:10|15762.3|15758.3|15763.8|15759.8|15763.8|15759.8|15762.3|15758.3|6
1623377330000|2021-06-11 02:08:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|16
1623377340000|2021-06-11 02:09:00|15762.8|15758.8|15759.3|15755.3|15762.8|15758.8|15759.3|15755.3|16
1623377360000|2021-06-11 02:09:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623377390000|2021-06-11 02:09:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623377400000|2021-06-11 02:10:00|||||||||1
1623377410000|2021-06-11 02:10:10|15759.8|15755.8|15761.3|15757.3|15761.3|15757.3|15759.8|15755.8|4
1623377420000|2021-06-11 02:10:20|||||||||1
1623377440000|2021-06-11 02:10:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1623377450000|2021-06-11 02:10:50|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623377460000|2021-06-11 02:11:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|3
1623377470000|2021-06-11 02:11:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623377480000|2021-06-11 02:11:20|15761.3|15757.3|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|2
1623377510000|2021-06-11 02:11:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1623377520000|2021-06-11 02:12:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|9
1623377540000|2021-06-11 02:12:20|15766.8|15762.8|15767.8|15763.8|15767.8|15763.8|15766.8|15762.8|4
1623377550000|2021-06-11 02:12:30|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623377600000|2021-06-11 02:13:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1623377620000|2021-06-11 02:13:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623377690000|2021-06-11 02:14:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1623377710000|2021-06-11 02:15:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623377770000|2021-06-11 02:16:10|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623377800000|2021-06-11 02:16:40|15770.3|15766.3|15772.5|15768.5|15772.5|15768.5|15770.3|15766.3|2
1623377810000|2021-06-11 02:16:50|15773.5|15769.5|15774|15770|15774|15770|15773.5|15769.5|1
1623377820000|2021-06-11 02:17:00|15774.3|15770.3|15776.3|15772.3|15776.3|15772.3|15774.3|15770.3|7
1623377890000|2021-06-11 02:18:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|5
1623377900000|2021-06-11 02:18:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623377950000|2021-06-11 02:19:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|3
1623378000000|2021-06-11 02:20:00|15784.3|15780.3|15781.3|15777.3|15784.3|15780.3|15781.3|15777.3|7
1623378040000|2021-06-11 02:20:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1623378060000|2021-06-11 02:21:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|5
1623378110000|2021-06-11 02:21:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1623378120000|2021-06-11 02:22:00|15779.8|15775.8|15781.8|15777.8|15781.8|15777.8|15779.8|15775.8|8
1623378130000|2021-06-11 02:22:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623378140000|2021-06-11 02:22:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623378160000|2021-06-11 02:22:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623378180000|2021-06-11 02:23:00|15782.8|15778.8|15786.3|15782.3|15786.3|15782.3|15782.8|15778.8|46
1623378190000|2021-06-11 02:23:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623378230000|2021-06-11 02:23:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1623378290000|2021-06-11 02:24:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623378300000|2021-06-11 02:25:00|||||||||1
1623378340000|2021-06-11 02:25:40|||||||||3
1623378350000|2021-06-11 02:25:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1623378370000|2021-06-11 02:26:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623378410000|2021-06-11 02:26:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623378430000|2021-06-11 02:27:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|4
1623378450000|2021-06-11 02:27:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1623378520000|2021-06-11 02:28:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623378560000|2021-06-11 02:29:20|15784.3|15780.3|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|3
1623378570000|2021-06-11 02:29:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|4
1623378590000|2021-06-11 02:29:50|||||||||1
1623378610000|2021-06-11 02:30:10|||||||||1
1623378650000|2021-06-11 02:30:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1623378710000|2021-06-11 02:31:50|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|2
1623378720000|2021-06-11 02:32:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|4
1623378760000|2021-06-11 02:32:40|15783.8|15779.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|20
1623378790000|2021-06-11 02:33:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623378820000|2021-06-11 02:33:40|||||||||1
1623378860000|2021-06-11 02:34:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623378890000|2021-06-11 02:34:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623378900000|2021-06-11 02:35:00|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|4
1623378950000|2021-06-11 02:35:50|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|6
1623378960000|2021-06-11 02:36:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623378970000|2021-06-11 02:36:10|15786.8|15782.8|15784.8|15780.8|15786.8|15782.8|15784.8|15780.8|3
1623379000000|2021-06-11 02:36:40|||||||||1
1623379020000|2021-06-11 02:37:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|4
1623379050000|2021-06-11 02:37:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|4
1623379070000|2021-06-11 02:37:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1623379080000|2021-06-11 02:38:00|||||||||1
1623379100000|2021-06-11 02:38:20|||||||||2
1623379110000|2021-06-11 02:38:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623379120000|2021-06-11 02:38:40|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|2
1623379150000|2021-06-11 02:39:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623379210000|2021-06-11 02:40:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1623379230000|2021-06-11 02:40:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623379260000|2021-06-11 02:41:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623379310000|2021-06-11 02:41:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1623379320000|2021-06-11 02:42:00|15781.8|15777.8|15784.8|15780.8|15784.8|15780.8|15781.8|15777.8|16
1623379330000|2021-06-11 02:42:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1623379340000|2021-06-11 02:42:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623379350000|2021-06-11 02:42:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623379400000|2021-06-11 02:43:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623379570000|2021-06-11 02:46:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1623379590000|2021-06-11 02:46:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623379600000|2021-06-11 02:46:40|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1623379610000|2021-06-11 02:46:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623379620000|2021-06-11 02:47:00|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|5
1623379690000|2021-06-11 02:48:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623379710000|2021-06-11 02:48:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623379720000|2021-06-11 02:48:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623379730000|2021-06-11 02:48:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623379760000|2021-06-11 02:49:20|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|3
1623379770000|2021-06-11 02:49:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623379810000|2021-06-11 02:50:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1623379860000|2021-06-11 02:51:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|5
1623379880000|2021-06-11 02:51:20|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|2
1623379890000|2021-06-11 02:51:30|15789.3|15785.3|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|4
1623379920000|2021-06-11 02:52:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|7
1623379990000|2021-06-11 02:53:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|4
1623380080000|2021-06-11 02:54:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623380110000|2021-06-11 02:55:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623380130000|2021-06-11 02:55:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1623380160000|2021-06-11 02:56:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623380170000|2021-06-11 02:56:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1623380210000|2021-06-11 02:56:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623380230000|2021-06-11 02:57:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623380240000|2021-06-11 02:57:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623380270000|2021-06-11 02:57:50|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15787.3|15783.3|5
1623380280000|2021-06-11 02:58:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623380310000|2021-06-11 02:58:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623380340000|2021-06-11 02:59:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|47
1623380360000|2021-06-11 02:59:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623380380000|2021-06-11 02:59:40|15788.3|15784.3|15788.3|15784.3|15789.8|15785.8|15788.3|15784.3|3
1623380400000|2021-06-11 03:00:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623380420000|2021-06-11 03:00:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623380470000|2021-06-11 03:01:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|23
1623380480000|2021-06-11 03:01:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1623380490000|2021-06-11 03:01:30|||||||||2
1623380500000|2021-06-11 03:01:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623380520000|2021-06-11 03:02:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|4
1623380530000|2021-06-11 03:02:10|15792.3|15788.3|15794.3|15790.3|15794.3|15790.3|15791.8|15787.8|134
1623380540000|2021-06-11 03:02:20|15793.8|15789.8|15796.3|15792.3|15796.3|15792.3|15793.8|15789.8|6
1623380550000|2021-06-11 03:02:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623380560000|2021-06-11 03:02:40|15798.8|15794.8|15798.3|15794.3|15799.3|15795.3|15798.3|15794.3|4
1623380570000|2021-06-11 03:02:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623380580000|2021-06-11 03:03:00|15800.3|15796.3|15801.8|15797.8|15801.8|15797.8|15800.3|15796.3|3
1623380590000|2021-06-11 03:03:10|||||||||1
1623380610000|2021-06-11 03:03:30|15800.8|15796.8|15801.3|15797.3|15801.3|15797.3|15800.8|15796.8|3
1623380620000|2021-06-11 03:03:40|15802.3|15798.3|15804.3|15800.3|15804.3|15800.3|15802.3|15798.3|8
1623380630000|2021-06-11 03:03:50|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623380640000|2021-06-11 03:04:00|||||||||1
1623380650000|2021-06-11 03:04:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623380670000|2021-06-11 03:04:30|15806.3|15802.3|15805.3|15801.3|15806.3|15802.3|15805.3|15801.3|2
1623380680000|2021-06-11 03:04:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623380700000|2021-06-11 03:05:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623380710000|2021-06-11 03:05:10|||||||||1
1623380720000|2021-06-11 03:05:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623380740000|2021-06-11 03:05:40|15806.3|15802.3|15805.8|15801.8|15806.8|15802.8|15805.8|15801.8|11
1623380760000|2021-06-11 03:06:00|15806.8|15802.8|15804.3|15800.3|15806.8|15802.8|15804.3|15800.3|9
1623380770000|2021-06-11 03:06:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|6
1623380780000|2021-06-11 03:06:20|15802.8|15798.8|15801.8|15797.8|15802.8|15798.8|15801.8|15797.8|6
1623380790000|2021-06-11 03:06:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623380810000|2021-06-11 03:06:50|||||||||1
1623380820000|2021-06-11 03:07:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|8
1623380830000|2021-06-11 03:07:10|15803.3|15799.3|15801.8|15797.8|15803.3|15799.3|15801.8|15797.8|3
1623380840000|2021-06-11 03:07:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623380850000|2021-06-11 03:07:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623380860000|2021-06-11 03:07:40|15796.3|15792.3|15800.3|15796.3|15800.3|15796.3|15796.3|15792.3|4
1623380870000|2021-06-11 03:07:50|15796.8|15792.8|15795.3|15791.3|15796.8|15792.8|15795.3|15791.3|2
1623380880000|2021-06-11 03:08:00|15798.8|15794.8|15801.8|15797.8|15802.3|15798.3|15798.8|15794.8|7
1623380890000|2021-06-11 03:08:10|||||||||1
1623380900000|2021-06-11 03:08:20|15802.3|15798.3|15804.3|15800.3|15804.3|15800.3|15802.3|15798.3|12
1623380920000|2021-06-11 03:08:40|15802.3|15798.3|15803.3|15799.3|15803.3|15799.3|15802.3|15798.3|2
1623380930000|2021-06-11 03:08:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623380940000|2021-06-11 03:09:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623380950000|2021-06-11 03:09:10|15801.3|15797.3|15800.3|15796.3|15801.3|15797.3|15800.3|15796.3|2
1623380970000|2021-06-11 03:09:30|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623380980000|2021-06-11 03:09:40|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623380990000|2021-06-11 03:09:50|||||||||1
1623381000000|2021-06-11 03:10:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1623381010000|2021-06-11 03:10:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623381020000|2021-06-11 03:10:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623381030000|2021-06-11 03:10:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|5
1623381040000|2021-06-11 03:10:40|15796.3|15792.3|15796.3|15792.3|15797.3|15793.3|15796.3|15792.3|7
1623381050000|2021-06-11 03:10:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|6
1623381070000|2021-06-11 03:11:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623381080000|2021-06-11 03:11:20|15797.8|15793.8|15795.8|15791.8|15797.8|15793.8|15795.8|15791.8|4
1623381110000|2021-06-11 03:11:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623381130000|2021-06-11 03:12:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|9
1623381140000|2021-06-11 03:12:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623381160000|2021-06-11 03:12:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623381170000|2021-06-11 03:12:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623381220000|2021-06-11 03:13:40|15798.3|15794.3|15799.3|15795.3|15799.3|15795.3|15798.3|15794.3|5
1623381240000|2021-06-11 03:14:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|2
1623381250000|2021-06-11 03:14:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623381290000|2021-06-11 03:14:50|||||||||1
1623381310000|2021-06-11 03:15:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623381320000|2021-06-11 03:15:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1623381330000|2021-06-11 03:15:30|15793.3|15789.3|15794.3|15790.3|15794.3|15790.3|15793.3|15789.3|3
1623381340000|2021-06-11 03:15:40|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|3
1623381400000|2021-06-11 03:16:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1623381420000|2021-06-11 03:17:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|7
1623381460000|2021-06-11 03:17:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623381510000|2021-06-11 03:18:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623381530000|2021-06-11 03:18:50|15799.8|15795.8|15802.3|15798.3|15802.3|15798.3|15799.8|15795.8|2
1623381540000|2021-06-11 03:19:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623381560000|2021-06-11 03:19:20|15798.3|15794.3|15799.3|15795.3|15799.3|15795.3|15798.3|15794.3|11
1623381600000|2021-06-11 03:20:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623381620000|2021-06-11 03:20:20|15799.8|15795.8|15802.3|15798.3|15802.3|15798.3|15799.8|15795.8|3
1623381720000|2021-06-11 03:22:00|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|8
1623381800000|2021-06-11 03:23:20|||||||||2
1623381840000|2021-06-11 03:24:00|15804.3|15800.3|15801.3|15797.3|15804.3|15800.3|15801.3|15797.3|4
1623381860000|2021-06-11 03:24:20|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623381920000|2021-06-11 03:25:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623381930000|2021-06-11 03:25:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1623381950000|2021-06-11 03:25:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623382040000|2021-06-11 03:27:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1623382070000|2021-06-11 03:27:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|5
1623382100000|2021-06-11 03:28:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|5
1623382110000|2021-06-11 03:28:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623382120000|2021-06-11 03:28:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|4
1623382150000|2021-06-11 03:29:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623382200000|2021-06-11 03:30:00|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|3
1623382220000|2021-06-11 03:30:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|5
1623382260000|2021-06-11 03:31:00|15796.3|15792.3|15795.8|15791.8|15796.3|15792.3|15795.8|15791.8|3
1623382270000|2021-06-11 03:31:10|||||||||5
1623382280000|2021-06-11 03:31:20|||||||||2
1623382320000|2021-06-11 03:32:00|15794.8|15790.8|15794.3|15790.3|15794.8|15790.8|15794.3|15790.3|4
1623382330000|2021-06-11 03:32:10|15794.8|15790.8|15794.3|15790.3|15794.8|15790.8|15794.3|15790.3|6
1623382360000|2021-06-11 03:32:40|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|4
1623382370000|2021-06-11 03:32:50|||||||||1
1623382380000|2021-06-11 03:33:00|15794.3|15790.3|15792.8|15788.8|15794.3|15790.3|15792.8|15788.8|6
1623382400000|2021-06-11 03:33:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|19
1623382420000|2021-06-11 03:33:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1623382430000|2021-06-11 03:33:50|||||||||9
1623382440000|2021-06-11 03:34:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623382490000|2021-06-11 03:34:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623382500000|2021-06-11 03:35:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623382510000|2021-06-11 03:35:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1623382550000|2021-06-11 03:35:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623382580000|2021-06-11 03:36:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1623382590000|2021-06-11 03:36:30|15798.3|15794.3|15796.8|15792.8|15798.3|15794.3|15796.8|15792.8|2
1623382600000|2021-06-11 03:36:40|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|7
1623382620000|2021-06-11 03:37:00|||||||||1
1623382640000|2021-06-11 03:37:20|15794.8|15790.8|15799.8|15795.8|15799.8|15795.8|15794.8|15790.8|7
1623382650000|2021-06-11 03:37:30|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1623382660000|2021-06-11 03:37:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623382670000|2021-06-11 03:37:50|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623382680000|2021-06-11 03:38:00|||||||||1
1623382690000|2021-06-11 03:38:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1623382700000|2021-06-11 03:38:20|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|4
1623382710000|2021-06-11 03:38:30|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15803.3|15799.3|3
1623382780000|2021-06-11 03:39:40|15803.3|15799.3|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|5
1623382790000|2021-06-11 03:39:50|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1623382800000|2021-06-11 03:40:00|15803.8|15799.8|15802.3|15798.3|15803.8|15799.8|15802.3|15798.3|6
1623382810000|2021-06-11 03:40:10|||||||||1
1623382820000|2021-06-11 03:40:20|15801.8|15797.8|15802.8|15798.8|15802.8|15798.8|15801.8|15797.8|9
1623382830000|2021-06-11 03:40:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1623382850000|2021-06-11 03:40:50|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|5
1623382900000|2021-06-11 03:41:40|||||||||3
1623382910000|2021-06-11 03:41:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|5
1623382920000|2021-06-11 03:42:00|15803.3|15799.3|15803.8|15799.8|15804.8|15800.8|15803.3|15799.3|14
1623382930000|2021-06-11 03:42:10|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|5
1623382940000|2021-06-11 03:42:20|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623382950000|2021-06-11 03:42:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623382960000|2021-06-11 03:42:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623382970000|2021-06-11 03:42:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623383000000|2021-06-11 03:43:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623383010000|2021-06-11 03:43:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|9
1623383030000|2021-06-11 03:43:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1623383040000|2021-06-11 03:44:00|15799.8|15795.8|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|14
1623383050000|2021-06-11 03:44:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623383070000|2021-06-11 03:44:30|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|4
1623383080000|2021-06-11 03:44:40|15799.3|15795.3|15798.3|15794.3|15799.3|15795.3|15798.3|15794.3|8
1623383090000|2021-06-11 03:44:50|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15794.8|15790.8|5
1623383100000|2021-06-11 03:45:00|15796.1|15792.1|15791|15787|15796.3|15792.3|15791|15787|30994
1623383110000|2021-06-11 03:45:10|15793|15789|15801.1|15797.1|15801.1|15797.1|15793|15789|40875
1623383120000|2021-06-11 03:45:20|15798.6|15794.6|15800.5|15796.5|15800.9|15796.9|15798.2|15794.2|25725
1623383130000|2021-06-11 03:45:30|15802.1|15798.1|15802|15798|15802.5|15798.5|15801.4|15797.4|30975
1623383140000|2021-06-11 03:45:40|15803.8|15799.8|15802.5|15798.5|15803.8|15799.8|15802|15798|19875
1623383150000|2021-06-11 03:45:50|15802.6|15798.6|15803.4|15799.4|15803.4|15799.4|15802.5|15798.5|17550
1623383160000|2021-06-11 03:46:00|15803.7|15799.7|15805|15801|15805.9|15801.9|15803.7|15799.7|17550
1623383170000|2021-06-11 03:46:10|15805.2|15801.2|15805|15801|15806.5|15802.5|15804.1|15800.1|10425
1623383180000|2021-06-11 03:46:20|15806.2|15802.2|15807|15803|15807|15803|15805.9|15801.9|13275
1623383190000|2021-06-11 03:46:30|15805.8|15801.8|15807.2|15803.2|15807.7|15803.7|15805.2|15801.2|21675
1623383200000|2021-06-11 03:46:40|15807.1|15803.1|15808.8|15804.8|15808.8|15804.8|15807.1|15803.1|7950
1623383210000|2021-06-11 03:46:50|15808.6|15804.6|15811.6|15807.6|15813.2|15809.2|15808.6|15804.6|28050
1623383220000|2021-06-11 03:47:00|15812.8|15808.8|15816.5|15812.5|15816.5|15812.5|15812.8|15808.8|11775
1623383230000|2021-06-11 03:47:10|15816.8|15812.8|15817.9|15813.9|15818.1|15814.1|15816.8|15812.8|11400
1623383240000|2021-06-11 03:47:20|15819.9|15815.9|15818.7|15814.7|15820|15816|15818.7|15814.7|12525
1623383250000|2021-06-11 03:47:30|15817.8|15813.8|15813.8|15809.8|15817.8|15813.8|15811.6|15807.6|11100
1623383260000|2021-06-11 03:47:40|15814|15810|15815.5|15811.5|15815.6|15811.6|15813.3|15809.3|11400
1623383270000|2021-06-11 03:47:50|15815.7|15811.7|15817.4|15813.4|15817.6|15813.6|15815.7|15811.7|8625
1623383280000|2021-06-11 03:48:00|15817.6|15813.6|15819.1|15815.1|15820.2|15816.2|15817.6|15813.6|10800
1623383290000|2021-06-11 03:48:10|15818.5|15814.5|15814.7|15810.7|15818.5|15814.5|15814.7|15810.7|11250
1623383300000|2021-06-11 03:48:20|15816|15812|15816.5|15812.5|15817.6|15813.6|15816|15812|8775
1623383310000|2021-06-11 03:48:30|15816|15812|15815.1|15811.1|15816|15812|15814.5|15810.5|10350
1623383320000|2021-06-11 03:48:40|15815.9|15811.9|15815.1|15811.1|15816.1|15812.1|15814.8|15810.8|3225
1623383330000|2021-06-11 03:48:50|15815.7|15811.7|15814.9|15810.9|15815.9|15811.9|15814.8|15810.8|4575
1623383340000|2021-06-11 03:49:00|15813.5|15809.5|15811.6|15807.6|15813.5|15809.5|15811.3|15807.3|5850
1623383350000|2021-06-11 03:49:10|15811.7|15807.7|15815.5|15811.5|15815.5|15811.5|15811.7|15807.7|6075
1623383360000|2021-06-11 03:49:20|15815.4|15811.4|15816.6|15812.6|15816.6|15812.6|15815|15811|3450
1623383370000|2021-06-11 03:49:30|15816.8|15812.8|15816.7|15812.7|15817.8|15813.8|15816.5|15812.5|5550
1623383380000|2021-06-11 03:49:40|15817|15813|15818.5|15814.5|15818.5|15814.5|15815.4|15811.4|11775
1623383390000|2021-06-11 03:49:50|15817.8|15813.8|15816.9|15812.9|15817.9|15813.9|15816|15812|5250
1623383400000|2021-06-11 03:50:00|15819.6|15815.6|15819.8|15815.8|15821.1|15817.1|15819.6|15815.6|21075
1623383410000|2021-06-11 03:50:10|15819.4|15815.4|15820.7|15816.7|15820.8|15816.8|15819.4|15815.4|6075
1623383420000|2021-06-11 03:50:20|15820.5|15816.5|15819.7|15815.7|15820.5|15816.5|15818.6|15814.6|9975
1623383430000|2021-06-11 03:50:30|15817.9|15813.9|15818.9|15814.9|15819.5|15815.5|15817.9|15813.9|6825
1623383440000|2021-06-11 03:50:40|15818.8|15814.8|15819.2|15815.2|15819.2|15815.2|15818|15814|6750
1623383450000|2021-06-11 03:50:50|15819.1|15815.1|15819.4|15815.4|15820.2|15816.2|15819.1|15815.1|6075
1623383460000|2021-06-11 03:51:00|15819.1|15815.1|15817.6|15813.6|15819.4|15815.4|15817.5|15813.5|5475
1623383470000|2021-06-11 03:51:10|15818.6|15814.6|15819.1|15815.1|15819.8|15815.8|15817.9|15813.9|15150
1623383480000|2021-06-11 03:51:20|15819.4|15815.4|15820.6|15816.6|15821|15817|15819.3|15815.3|12450
1623383490000|2021-06-11 03:51:30|15820.5|15816.5|15821|15817|15821.6|15817.6|15820.5|15816.5|8025
1623383500000|2021-06-11 03:51:40|15821.1|15817.1|15822|15818|15822.5|15818.5|15821.1|15817.1|4500
1623383510000|2021-06-11 03:51:50|15822.6|15818.6|15820.1|15816.1|15822.6|15818.6|15820.1|15816.1|5625
1623383520000|2021-06-11 03:52:00|15819.8|15815.8|15821.6|15817.6|15821.6|15817.6|15819.6|15815.6|2400
1623383530000|2021-06-11 03:52:10|15821.4|15817.4|15822.9|15818.9|15822.9|15818.9|15819.9|15815.9|21450
1623383540000|2021-06-11 03:52:20|15823.2|15819.2|15824.2|15820.2|15824.8|15820.8|15823|15819|7650
1623383550000|2021-06-11 03:52:30|15824.8|15820.8|15823.8|15819.8|15824.8|15820.8|15823.8|15819.8|4125
1623383560000|2021-06-11 03:52:40|15823.9|15819.9|15826.3|15822.3|15826.3|15822.3|15823.8|15819.8|8025
1623383570000|2021-06-11 03:52:50|15826.4|15822.4|15825.8|15821.8|15827.8|15823.8|15825.7|15821.7|11700
1623383580000|2021-06-11 03:53:00|15825.7|15821.7|15827|15823|15827.1|15823.1|15825.3|15821.3|5925
1623383590000|2021-06-11 03:53:10|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15825.8|15821.8|3975
1623383600000|2021-06-11 03:53:20|15826.7|15822.7|15825.4|15821.4|15826.7|15822.7|15825.1|15821.1|3600
1623383610000|2021-06-11 03:53:30|15825.1|15821.1|15825.5|15821.5|15825.8|15821.8|15825.1|15821.1|8175
1623383620000|2021-06-11 03:53:40|15825.6|15821.6|15826.8|15822.8|15827.2|15823.2|15824.9|15820.9|10725
1623383630000|2021-06-11 03:53:50|15826|15822|15825.7|15821.7|15826|15822|15825.2|15821.2|1575
1623383640000|2021-06-11 03:54:00|15825.1|15821.1|15824.9|15820.9|15825.2|15821.2|15824.8|15820.8|1950
1623383650000|2021-06-11 03:54:10|15825.7|15821.7|15824.2|15820.2|15825.7|15821.7|15824.2|15820.2|6525
1623383660000|2021-06-11 03:54:20|15824|15820|15823.2|15819.2|15824|15820|15823.2|15819.2|4725
1623383670000|2021-06-11 03:54:30|15822.4|15818.4|15822.1|15818.1|15822.7|15818.7|15821.3|15817.3|5850
1623383680000|2021-06-11 03:54:40|15821.3|15817.3|15823.4|15819.4|15824.3|15820.3|15820.9|15816.9|5325
1623383690000|2021-06-11 03:54:50|15823|15819|15822.3|15818.3|15823.7|15819.7|15822|15818|4200
1623383700000|2021-06-11 03:55:00|15822.1|15818.1|15817.9|15813.9|15822.1|15818.1|15817|15813|7650
1623383710000|2021-06-11 03:55:10|15817.1|15813.1|15815.7|15811.7|15817.1|15813.1|15815.5|15811.5|11850
1623383720000|2021-06-11 03:55:20|15815.8|15811.8|15815.2|15811.2|15817.2|15813.2|15815|15811|3000
1623383730000|2021-06-11 03:55:30|15815.7|15811.7|15815.8|15811.8|15816.8|15812.8|15815.7|15811.7|2250
1623383740000|2021-06-11 03:55:40|15815.6|15811.6|15816.1|15812.1|15816.7|15812.7|15815.4|15811.4|7275
1623383750000|2021-06-11 03:55:50|15815.9|15811.9|15819.1|15815.1|15819.3|15815.3|15815.7|15811.7|3375
1623383760000|2021-06-11 03:56:00|15818.9|15814.9|15818.9|15814.9|15819.5|15815.5|15818.2|15814.2|1350
1623383770000|2021-06-11 03:56:10|15817.6|15813.6|15817.5|15813.5|15817.6|15813.6|15817.4|15813.4|2100
1623383780000|2021-06-11 03:56:20|15817.6|15813.6|15819.4|15815.4|15821.3|15817.3|15817.6|15813.6|3750
1623383790000|2021-06-11 03:56:30|15820.3|15816.3|15820.4|15816.4|15820.5|15816.5|15820.2|15816.2|600
1623383800000|2021-06-11 03:56:40|15819.5|15815.5|15820.4|15816.4|15821.1|15817.1|15819.4|15815.4|1575
1623383810000|2021-06-11 03:56:50|15819.6|15815.6|15820.8|15816.8|15820.8|15816.8|15819.6|15815.6|2100
1623383820000|2021-06-11 03:57:00|15821.1|15817.1|15820.9|15816.9|15821.3|15817.3|15820.5|15816.5|3150
1623383830000|2021-06-11 03:57:10|15820.2|15816.2|15818.9|15814.9|15820.4|15816.4|15818.9|15814.9|4350
1623383840000|2021-06-11 03:57:20|15818.6|15814.6|15816.7|15812.7|15818.6|15814.6|15816.7|15812.7|3525
1623383850000|2021-06-11 03:57:30|15816.8|15812.8|15815.6|15811.6|15817.3|15813.3|15815.6|15811.6|16575
1623383860000|2021-06-11 03:57:40|15816|15812|15819.2|15815.2|15819.2|15815.2|15816|15812|4125
1623383870000|2021-06-11 03:57:50|15819.8|15815.8|15819.3|15815.3|15820.6|15816.6|15819.3|15815.3|4275
1623383880000|2021-06-11 03:58:00|15818.7|15814.7|15817.2|15813.2|15819.3|15815.3|15817.2|15813.2|2100
1623383890000|2021-06-11 03:58:10|15816.2|15812.2|15815.9|15811.9|15816.2|15812.2|15815.9|15811.9|600
1623383900000|2021-06-11 03:58:20|15814.8|15810.8|15817.7|15813.7|15817.7|15813.7|15814.8|15810.8|3675
1623383910000|2021-06-11 03:58:30|15817.8|15813.8|15817.1|15813.1|15817.8|15813.8|15816.8|15812.8|1200
1623383920000|2021-06-11 03:58:40|15817|15813|15817.8|15813.8|15817.8|15813.8|15817|15813|1350
1623383930000|2021-06-11 03:58:50|15820.2|15816.2|15819.9|15815.9|15820.2|15816.2|15819.1|15815.1|6225
1623383940000|2021-06-11 03:59:00|15820|15816|15818.8|15814.8|15820.2|15816.2|15818.8|15814.8|1350
1623383950000|2021-06-11 03:59:10|15819.2|15815.2|15818.8|15814.8|15819.2|15815.2|15818.8|15814.8|750
1623383960000|2021-06-11 03:59:20|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|15818.4|15814.4|1950
1623383970000|2021-06-11 03:59:30|15818.4|15814.4|15818.8|15814.8|15819|15815|15818|15814|2100
1623383980000|2021-06-11 03:59:40|15818.9|15814.9|15818.4|15814.4|15818.9|15814.9|15818.1|15814.1|900
1623383990000|2021-06-11 03:59:50|15818.1|15814.1|15816.6|15812.6|15818.1|15814.1|15816.3|15812.3|8850
1623384000000|2021-06-11 04:00:00|15816.7|15812.7|15817.8|15813.8|15817.8|15813.8|15816.7|15812.7|5475
1623384010000|2021-06-11 04:00:10|15818.5|15814.5|15820.7|15816.7|15820.7|15816.7|15818.5|15814.5|5550
1623384020000|2021-06-11 04:00:20|15820.3|15816.3|15822.9|15818.9|15823|15819|15820.3|15816.3|8400
1623384030000|2021-06-11 04:00:30|15823|15819|15822.9|15818.9|15823|15819|15822.9|15818.9|2100
1623384040000|2021-06-11 04:00:40|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15821.8|15817.8|2475
1623384050000|2021-06-11 04:00:50|15823|15819|15821.9|15817.9|15823|15819|15821.7|15817.7|3450
1623384060000|2021-06-11 04:01:00|15821.7|15817.7|15822.9|15818.9|15822.9|15818.9|15821.7|15817.7|1800
1623384070000|2021-06-11 04:01:10|15823.1|15819.1|15822|15818|15824.2|15820.2|15822|15818|6000
1623384080000|2021-06-11 04:01:20|15823.2|15819.2|15823.8|15819.8|15824.3|15820.3|15823.2|15819.2|4050
1623384090000|2021-06-11 04:01:30|15824|15820|15825.8|15821.8|15825.8|15821.8|15824|15820|6900
1623384100000|2021-06-11 04:01:40|15831.2|15827.2|15833|15829|15833|15829|15830.3|15826.3|63375
1623384110000|2021-06-11 04:01:50|15834.8|15830.8|15836.9|15832.9|15837.2|15833.2|15834.8|15830.8|26025
1623384120000|2021-06-11 04:02:00|15837.4|15833.4|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|8625
1623384130000|2021-06-11 04:02:10|15837.4|15833.4|15832.9|15828.9|15838|15834|15832.9|15828.9|15075
1623384140000|2021-06-11 04:02:20|15834.6|15830.6|15833.5|15829.5|15834.6|15830.6|15833.4|15829.4|3975
1623384150000|2021-06-11 04:02:30|15834|15830|15834.2|15830.2|15834.5|15830.5|15832.4|15828.4|7500
1623384160000|2021-06-11 04:02:40|15835.3|15831.3|15835.9|15831.9|15835.9|15831.9|15834.8|15830.8|3375
1623384170000|2021-06-11 04:02:50|15836|15832|15838.8|15834.8|15838.8|15834.8|15836|15832|6450
1623384180000|2021-06-11 04:03:00|15838.9|15834.9|15840.7|15836.7|15842.7|15838.7|15838.9|15834.9|18600
1623384190000|2021-06-11 04:03:10|15840.9|15836.9|15841.1|15837.1|15842|15838|15840.9|15836.9|4950
1623384200000|2021-06-11 04:03:20|15840.6|15836.6|15839.6|15835.6|15841.1|15837.1|15839.6|15835.6|3450
1623384210000|2021-06-11 04:03:30|15839.1|15835.1|15838.7|15834.7|15839.8|15835.8|15838.7|15834.7|7050
1623384220000|2021-06-11 04:03:40|15838.5|15834.5|15840.7|15836.7|15841.2|15837.2|15838.5|15834.5|7125
1623384230000|2021-06-11 04:03:50|15839.9|15835.9|15839.7|15835.7|15841.2|15837.2|15839.6|15835.6|5100
1623384240000|2021-06-11 04:04:00|15839.8|15835.8|15837.9|15833.9|15840|15836|15837.9|15833.9|4800
1623384250000|2021-06-11 04:04:10|15837.4|15833.4|15837.2|15833.2|15837.4|15833.4|15836.8|15832.8|3750
1623384260000|2021-06-11 04:04:20|15837.7|15833.7|15837.5|15833.5|15838.5|15834.5|15837.5|15833.5|5775
1623384270000|2021-06-11 04:04:30|15837.9|15833.9|15838|15834|15838.1|15834.1|15837.4|15833.4|2550
1623384280000|2021-06-11 04:04:40|15837.8|15833.8|15837.1|15833.1|15837.8|15833.8|15837|15833|3675
1623384290000|2021-06-11 04:04:50|15837.4|15833.4|15836.1|15832.1|15837.4|15833.4|15836|15832|10875
1623384300000|2021-06-11 04:05:00|15836|15832|15838.7|15834.7|15838.7|15834.7|15836|15832|4050
1623384310000|2021-06-11 04:05:10|15838.5|15834.5|15836.8|15832.8|15838.5|15834.5|15836.8|15832.8|1950
1623384320000|2021-06-11 04:05:20|15835.9|15831.9|15835.7|15831.7|15836.2|15832.2|15835.3|15831.3|3675
1623384330000|2021-06-11 04:05:30|15835.9|15831.9|15835.5|15831.5|15836.1|15832.1|15835.4|15831.4|2025
1623384340000|2021-06-11 04:05:40|15836.4|15832.4|15834.3|15830.3|15836.6|15832.6|15834.3|15830.3|3600
1623384350000|2021-06-11 04:05:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1350
1623384360000|2021-06-11 04:06:00|15834.9|15830.9|15835.2|15831.2|15835.2|15831.2|15834.4|15830.4|5175
1623384370000|2021-06-11 04:06:10|15835.1|15831.1|15834.4|15830.4|15835.2|15831.2|15834.4|15830.4|1275
1623384380000|2021-06-11 04:06:20|15834.2|15830.2|15834.8|15830.8|15834.8|15830.8|15833.5|15829.5|1275
1623384390000|2021-06-11 04:06:30|15833.6|15829.6|15833.5|15829.5|15833.6|15829.6|15833.5|15829.5|1425
1623384400000|2021-06-11 04:06:40|15834.8|15830.8|15833.5|15829.5|15834.8|15830.8|15833.5|15829.5|6975
1623384410000|2021-06-11 04:06:50|15834|15830|15834.3|15830.3|15834.8|15830.8|15834|15830|1050
1623384420000|2021-06-11 04:07:00|15833.9|15829.9|15837.1|15833.1|15837.1|15833.1|15833.9|15829.9|5400
1623384430000|2021-06-11 04:07:10|15837.3|15833.3|15839.6|15835.6|15839.6|15835.6|15837.3|15833.3|5175
1623384440000|2021-06-11 04:07:20|15840.3|15836.3|15839.7|15835.7|15840.5|15836.5|15838.4|15834.4|4725
1623384450000|2021-06-11 04:07:30|15840|15836|15839|15835|15840|15836|15838.9|15834.9|2850
1623384460000|2021-06-11 04:07:40|15838.4|15834.4|15837.8|15833.8|15838.4|15834.4|15837.7|15833.7|1725
1623384470000|2021-06-11 04:07:50|15836.9|15832.9|15837.4|15833.4|15837.4|15833.4|15836.9|15832.9|3450
1623384480000|2021-06-11 04:08:00|15836.8|15832.8|15839.7|15835.7|15839.7|15835.7|15836.8|15832.8|3000
1623384490000|2021-06-11 04:08:10|15839.6|15835.6|15838.3|15834.3|15839.6|15835.6|15838.3|15834.3|2025
1623384500000|2021-06-11 04:08:20|15837.9|15833.9|15836.1|15832.1|15837.9|15833.9|15836.1|15832.1|2625
1623384510000|2021-06-11 04:08:30|15835.4|15831.4|15835.4|15831.4|15835.9|15831.9|15835.4|15831.4|1425
1623384520000|2021-06-11 04:08:40|15835.2|15831.2|15834|15830|15835.2|15831.2|15833.7|15829.7|975
1623384530000|2021-06-11 04:08:50|15834.1|15830.1|15835.5|15831.5|15835.8|15831.8|15834.1|15830.1|1200
1623384540000|2021-06-11 04:09:00|15835.4|15831.4|15835.8|15831.8|15835.9|15831.9|15835.1|15831.1|3675
1623384550000|2021-06-11 04:09:10|15836.7|15832.7|15837.8|15833.8|15837.8|15833.8|15836.7|15832.7|3000
1623384560000|2021-06-11 04:09:20|15837.7|15833.7|15837|15833|15837.9|15833.9|15837|15833|4425
1623384570000|2021-06-11 04:09:30|15836.8|15832.8|15837.3|15833.3|15837.3|15833.3|15836.3|15832.3|2700
1623384580000|2021-06-11 04:09:40|15837.5|15833.5|15839|15835|15839.4|15835.4|15837|15833|11925
1623384590000|2021-06-11 04:09:50|15838.9|15834.9|15835.4|15831.4|15838.9|15834.9|15835.4|15831.4|1050
1623384600000|2021-06-11 04:10:00|15834.7|15830.7|15834.5|15830.5|15834.8|15830.8|15834.5|15830.5|750
1623384610000|2021-06-11 04:10:10|15834.2|15830.2|15833.8|15829.8|15834.5|15830.5|15833.8|15829.8|1350
1623384620000|2021-06-11 04:10:20|15832.5|15828.5|15833.2|15829.2|15833.8|15829.8|15832.1|15828.1|1125
1623384630000|2021-06-11 04:10:30|15833.1|15829.1|15834.9|15830.9|15834.9|15830.9|15832.9|15828.9|5175
1623384640000|2021-06-11 04:10:40|15835.1|15831.1|15835.2|15831.2|15835.2|15831.2|15834.9|15830.9|2100
1623384650000|2021-06-11 04:10:50|15835.1|15831.1|15835.6|15831.6|15835.7|15831.7|15834.9|15830.9|1200
1623384660000|2021-06-11 04:11:00|15835.5|15831.5|15835.9|15831.9|15836.1|15832.1|15835.5|15831.5|1350
1623384670000|2021-06-11 04:11:10|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15835.9|15831.9|900
1623384680000|2021-06-11 04:11:20|15836.2|15832.2|15836|15832|15836.3|15832.3|15836|15832|1125
1623384690000|2021-06-11 04:11:30|15836.1|15832.1|15836.5|15832.5|15836.9|15832.9|15836|15832|3750
1623384700000|2021-06-11 04:11:40|15836|15832|15837|15833|15837|15833|15835.8|15831.8|1050
1623384710000|2021-06-11 04:11:50|15836.8|15832.8|15836.3|15832.3|15837.4|15833.4|15836.3|15832.3|975
1623384720000|2021-06-11 04:12:00|15835.9|15831.9|15835.6|15831.6|15836.1|15832.1|15835.1|15831.1|2175
1623384730000|2021-06-11 04:12:10|15835.1|15831.1|15834.9|15830.9|15835.2|15831.2|15834.5|15830.5|1275
1623384740000|2021-06-11 04:12:20|15835.1|15831.1|15835.8|15831.8|15835.8|15831.8|15835|15831|600
1623384750000|2021-06-11 04:12:30|15835.9|15831.9|15835.7|15831.7|15835.9|15831.9|15835|15831|2625
1623384760000|2021-06-11 04:12:40|15835.8|15831.8|15835.1|15831.1|15835.8|15831.8|15835|15831|2250
1623384770000|2021-06-11 04:12:50|15835.2|15831.2|15835|15831|15835.7|15831.7|15834.8|15830.8|2550
1623384780000|2021-06-11 04:13:00|15834.5|15830.5|15835.7|15831.7|15836.3|15832.3|15834.3|15830.3|4875
1623384790000|2021-06-11 04:13:10|15835.2|15831.2|15834|15830|15835.2|15831.2|15833.9|15829.9|975
1623384800000|2021-06-11 04:13:20|15833.5|15829.5|15835.5|15831.5|15836.3|15832.3|15833.5|15829.5|3300
1623384810000|2021-06-11 04:13:30|15835.1|15831.1|15836.3|15832.3|15836.3|15832.3|15835|15831|1350
1623384820000|2021-06-11 04:13:40|15836|15832|15835.6|15831.6|15836|15832|15835.6|15831.6|1650
1623384830000|2021-06-11 04:13:50|15835.3|15831.3|15834|15830|15835.3|15831.3|15834|15830|525
1623384840000|2021-06-11 04:14:00|15834.1|15830.1|15835.1|15831.1|15835.1|15831.1|15834|15830|1875
1623384850000|2021-06-11 04:14:10|15835.3|15831.3|15836.8|15832.8|15837.2|15833.2|15835.3|15831.3|2400
1623384860000|2021-06-11 04:14:20|15837|15833|15835.6|15831.6|15837.1|15833.1|15835.6|15831.6|900
1623384870000|2021-06-11 04:14:30|15835.1|15831.1|15834.7|15830.7|15835.1|15831.1|15834.7|15830.7|1050
1623384880000|2021-06-11 04:14:40|15834.6|15830.6|15833.8|15829.8|15834.7|15830.7|15833.8|15829.8|825
1623384890000|2021-06-11 04:14:50|15834|15830|15832.9|15828.9|15834|15830|15832.9|15828.9|1800
1623384900000|2021-06-11 04:15:00|15834.9|15830.9|15834.1|15830.1|15836.2|15832.2|15834.1|15830.1|8475
1623384910000|2021-06-11 04:15:10|15834.2|15830.2|15835.3|15831.3|15835.6|15831.6|15834.2|15830.2|1875
1623384920000|2021-06-11 04:15:20|15835|15831|15835.6|15831.6|15835.6|15831.6|15834.2|15830.2|1650
1623384930000|2021-06-11 04:15:30|15835.7|15831.7|15835.6|15831.6|15835.7|15831.7|15834.4|15830.4|1275
1623384940000|2021-06-11 04:15:40|15835.3|15831.3|15834.3|15830.3|15835.5|15831.5|15834.3|15830.3|1575
1623384950000|2021-06-11 04:15:50|15834|15830|15832.2|15828.2|15834.1|15830.1|15832.2|15828.2|2925
1623384960000|2021-06-11 04:16:00|15832.4|15828.4|15832.1|15828.1|15832.4|15828.4|15832|15828|3300
1623384970000|2021-06-11 04:16:10|15832.4|15828.4|15833|15829|15833.2|15829.2|15832.4|15828.4|1875
1623384980000|2021-06-11 04:16:20|15833.6|15829.6|15832.9|15828.9|15833.6|15829.6|15832.9|15828.9|1275
1623384990000|2021-06-11 04:16:30|15832.7|15828.7|15831.8|15827.8|15832.7|15828.7|15831.8|15827.8|750
1623385000000|2021-06-11 04:16:40|15831.9|15827.9|15831.1|15827.1|15832.2|15828.2|15831.1|15827.1|3225
1623385010000|2021-06-11 04:16:50|15830.9|15826.9|15829.8|15825.8|15830.9|15826.9|15829.7|15825.7|5700
1623385020000|2021-06-11 04:17:00|15830|15826|15831.7|15827.7|15832.9|15828.9|15830|15826|3525
1623385030000|2021-06-11 04:17:10|15831.8|15827.8|15830|15826|15831.8|15827.8|15830|15826|2400
1623385040000|2021-06-11 04:17:20|15830.6|15826.6|15830.9|15826.9|15831|15827|15829|15825|1350
1623385050000|2021-06-11 04:17:30|15831|15827|15830.4|15826.4|15832.1|15828.1|15830.4|15826.4|1425
1623385060000|2021-06-11 04:17:40|15830.5|15826.5|15831.6|15827.6|15831.7|15827.7|15830.4|15826.4|4350
1623385070000|2021-06-11 04:17:50|15832.8|15828.8|15832.1|15828.1|15832.8|15828.8|15832.1|15828.1|3225
1623385080000|2021-06-11 04:18:00|15832.4|15828.4|15833|15829|15833|15829|15832.4|15828.4|375
1623385090000|2021-06-11 04:18:10|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|1500
1623385100000|2021-06-11 04:18:20|15833|15829|15831.8|15827.8|15833|15829|15831.8|15827.8|2175
1623385110000|2021-06-11 04:18:30|15831.5|15827.5|15830.5|15826.5|15831.9|15827.9|15830.5|15826.5|900
1623385120000|2021-06-11 04:18:40|15831.4|15827.4|15831.1|15827.1|15831.8|15827.8|15830|15826|2175
1623385130000|2021-06-11 04:18:50|15830.8|15826.8|15830.4|15826.4|15830.9|15826.9|15830.4|15826.4|1200
1623385140000|2021-06-11 04:19:00|15830.2|15826.2|15831.8|15827.8|15831.8|15827.8|15830.1|15826.1|3900
1623385150000|2021-06-11 04:19:10|15831.9|15827.9|15835.4|15831.4|15835.5|15831.5|15831.9|15827.9|4800
1623385160000|2021-06-11 04:19:20|15833.9|15829.9|15833.3|15829.3|15834.4|15830.4|15833.3|15829.3|1650
1623385170000|2021-06-11 04:19:30|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15833.1|15829.1|2025
1623385180000|2021-06-11 04:19:40|15834|15830|15835.3|15831.3|15836|15832|15834|15830|4200
1623385190000|2021-06-11 04:19:50|15836.8|15832.8|15836.1|15832.1|15836.8|15832.8|15835.7|15831.7|900
1623385200000|2021-06-11 04:20:00|15836|15832|15837.2|15833.2|15837.2|15833.2|15836|15832|4125
1623385210000|2021-06-11 04:20:10|15837.7|15833.7|15837.9|15833.9|15837.9|15833.9|15837.5|15833.5|3375
1623385220000|2021-06-11 04:20:20|15836.7|15832.7|15836.3|15832.3|15837|15833|15836|15832|1575
1623385230000|2021-06-11 04:20:30|15836.2|15832.2|15837.9|15833.9|15838.1|15834.1|15836.2|15832.2|525
1623385240000|2021-06-11 04:20:40|15837.5|15833.5|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|600
1623385250000|2021-06-11 04:20:50|15837.7|15833.7|15836.7|15832.7|15837.7|15833.7|15836.6|15832.6|825
1623385260000|2021-06-11 04:21:00|15837.3|15833.3|15836.3|15832.3|15837.3|15833.3|15836.1|15832.1|2625
1623385270000|2021-06-11 04:21:10|15836.1|15832.1|15835.8|15831.8|15836.1|15832.1|15835.2|15831.2|1350
1623385280000|2021-06-11 04:21:20|15835.5|15831.5|15835.4|15831.4|15835.9|15831.9|15835.4|15831.4|900
1623385290000|2021-06-11 04:21:30|15834.9|15830.9|15834|15830|15835.4|15831.4|15834|15830|1875
1623385300000|2021-06-11 04:21:40|15833.2|15829.2|15834.4|15830.4|15834.4|15830.4|15833|15829|3150
1623385310000|2021-06-11 04:21:50|15833.8|15829.8|15834.4|15830.4|15834.4|15830.4|15833.8|15829.8|450
1623385320000|2021-06-11 04:22:00|15834.6|15830.6|15835.8|15831.8|15835.8|15831.8|15834.6|15830.6|675
1623385330000|2021-06-11 04:22:10|15835.5|15831.5|15833.8|15829.8|15835.5|15831.5|15833.8|15829.8|1350
1623385340000|2021-06-11 04:22:20|15832.9|15828.9|15831.6|15827.6|15832.9|15828.9|15831.5|15827.5|1350
1623385350000|2021-06-11 04:22:30|15832|15828|15832.2|15828.2|15832.4|15828.4|15831.2|15827.2|1125
1623385360000|2021-06-11 04:22:40|15832.1|15828.1|15831.4|15827.4|15832.1|15828.1|15831.3|15827.3|750
1623385370000|2021-06-11 04:22:50|15831.5|15827.5|15831|15827|15831.5|15827.5|15831|15827|525
1623385380000|2021-06-11 04:23:00|15831.3|15827.3|15831.5|15827.5|15831.6|15827.6|15831.3|15827.3|375
1623385390000|2021-06-11 04:23:10|15831.3|15827.3|15831.9|15827.9|15831.9|15827.9|15830.9|15826.9|450
1623385400000|2021-06-11 04:23:20|15831.8|15827.8|15831.5|15827.5|15831.8|15827.8|15831.2|15827.2|675
1623385410000|2021-06-11 04:23:30|15831.2|15827.2|15830.7|15826.7|15831.2|15827.2|15830.6|15826.6|375
1623385420000|2021-06-11 04:23:40|15830.1|15826.1|15830.3|15826.3|15830.3|15826.3|15830.1|15826.1|2025
1623385430000|2021-06-11 04:23:50|15830.1|15826.1|15829.8|15825.8|15830.1|15826.1|15829.8|15825.8|825
1623385440000|2021-06-11 04:24:00|15829.5|15825.5|15828.9|15824.9|15829.5|15825.5|15828.9|15824.9|3225
1623385450000|2021-06-11 04:24:10|15829|15825|15830.4|15826.4|15830.4|15826.4|15828.9|15824.9|3000
1623385460000|2021-06-11 04:24:20|15830.6|15826.6|15831.8|15827.8|15831.8|15827.8|15830.4|15826.4|1500
1623385470000|2021-06-11 04:24:30|15832.1|15828.1|15830.1|15826.1|15832.1|15828.1|15830.1|15826.1|2475
1623385480000|2021-06-11 04:24:40|15830|15826|15830.4|15826.4|15830.6|15826.6|15830|15826|2250
1623385490000|2021-06-11 04:24:50|15830.1|15826.1|15828.9|15824.9|15830.1|15826.1|15828.8|15824.8|975
1623385500000|2021-06-11 04:25:00|15828.5|15824.5|15829.1|15825.1|15829.1|15825.1|15828.5|15824.5|2700
1623385510000|2021-06-11 04:25:10|15829.6|15825.6|15831.3|15827.3|15832.1|15828.1|15829.6|15825.6|1725
1623385520000|2021-06-11 04:25:20|15831.6|15827.6|15831|15827|15831.7|15827.7|15831|15827|1350
1623385530000|2021-06-11 04:25:30|15831.2|15827.2|15831.6|15827.6|15832.2|15828.2|15831.2|15827.2|825
1623385540000|2021-06-11 04:25:40|15831.9|15827.9|15832.1|15828.1|15832.6|15828.6|15831.7|15827.7|675
1623385550000|2021-06-11 04:25:50|15832.4|15828.4|15831.9|15827.9|15832.8|15828.8|15831.9|15827.9|750
1623385560000|2021-06-11 04:26:00|15831.3|15827.3|15831.4|15827.4|15831.8|15827.8|15831.3|15827.3|450
1623385570000|2021-06-11 04:26:10|15831.2|15827.2|15831.1|15827.1|15831.9|15827.9|15831.1|15827.1|600
1623385580000|2021-06-11 04:26:20|15830.6|15826.6|15831.1|15827.1|15831.1|15827.1|15830.6|15826.6|300
1623385590000|2021-06-11 04:26:30|15831.4|15827.4|15830.5|15826.5|15831.4|15827.4|15830.5|15826.5|300
1623385600000|2021-06-11 04:26:40|15830.8|15826.8|15829.9|15825.9|15830.8|15826.8|15829.9|15825.9|1275
1623385610000|2021-06-11 04:26:50|15829.5|15825.5|15828.8|15824.8|15829.5|15825.5|15828.8|15824.8|4050
1623385620000|2021-06-11 04:27:00|15828.6|15824.6|15828.5|15824.5|15828.6|15824.6|15828.5|15824.5|900
1623385630000|2021-06-11 04:27:10|15828.8|15824.8|15828.3|15824.3|15828.8|15824.8|15828.2|15824.2|2550
1623385640000|2021-06-11 04:27:20|15828.2|15824.2|15827.4|15823.4|15829.2|15825.2|15827.4|15823.4|975
1623385650000|2021-06-11 04:27:30|15827.3|15823.3|15828.1|15824.1|15828.8|15824.8|15827.3|15823.3|1950
1623385660000|2021-06-11 04:27:40|15827.1|15823.1|15828.2|15824.2|15828.2|15824.2|15827.1|15823.1|450
1623385670000|2021-06-11 04:27:50|15828.1|15824.1|15828.1|15824.1|15828.9|15824.9|15827.9|15823.9|1950
1623385680000|2021-06-11 04:28:00|15829.6|15825.6|15831.2|15827.2|15831.9|15827.9|15829.6|15825.6|3900
1623385690000|2021-06-11 04:28:10|15830.9|15826.9|15830.3|15826.3|15831.2|15827.2|15829.6|15825.6|1050
1623385700000|2021-06-11 04:28:20|15830.6|15826.6|15830.8|15826.8|15831.8|15827.8|15830.6|15826.6|675
1623385710000|2021-06-11 04:28:30|15831.9|15827.9|15832.1|15828.1|15832.1|15828.1|15830.3|15826.3|1950
1623385720000|2021-06-11 04:28:40|15830.8|15826.8|15829.9|15825.9|15830.8|15826.8|15829.9|15825.9|1425
1623385730000|2021-06-11 04:28:50|15829.8|15825.8|15831|15827|15831|15827|15829.8|15825.8|750
1623385740000|2021-06-11 04:29:00|15830.6|15826.6|15830.6|15826.6|15830.7|15826.7|15830.5|15826.5|600
1623385750000|2021-06-11 04:29:10|15830.8|15826.8|15829.6|15825.6|15830.8|15826.8|15829.6|15825.6|525
1623385760000|2021-06-11 04:29:20|15829.5|15825.5|15830.4|15826.4|15830.4|15826.4|15829.5|15825.5|3150
1623385770000|2021-06-11 04:29:30|15829.6|15825.6|15829.3|15825.3|15829.6|15825.6|15829.2|15825.2|1725
1623385780000|2021-06-11 04:29:40|15829.5|15825.5|15828.8|15824.8|15829.5|15825.5|15828.8|15824.8|2025
1623385790000|2021-06-11 04:29:50|15828.6|15824.6|15828.5|15824.5|15828.6|15824.6|15828.5|15824.5|675
1623385800000|2021-06-11 04:30:00|15828.3|15824.3|15828.1|15824.1|15828.3|15824.3|15827.9|15823.9|675
1623385810000|2021-06-11 04:30:10|15828.2|15824.2|15827.9|15823.9|15828.2|15824.2|15827.9|15823.9|1125
1623385820000|2021-06-11 04:30:20|15827.6|15823.6|15825.8|15821.8|15827.6|15823.6|15825.8|15821.8|2400
1623385830000|2021-06-11 04:30:30|15825.6|15821.6|15825.6|15821.6|15825.7|15821.7|15824.8|15820.8|2700
1623385840000|2021-06-11 04:30:40|15825.7|15821.7|15826.5|15822.5|15826.5|15822.5|15825.1|15821.1|1275
1623385850000|2021-06-11 04:30:50|15827.2|15823.2|15827.6|15823.6|15827.9|15823.9|15827.2|15823.2|1425
1623385860000|2021-06-11 04:31:00|15827.5|15823.5|15829.6|15825.6|15829.6|15825.6|15827.5|15823.5|1575
1623385870000|2021-06-11 04:31:10|15830.1|15826.1|15830.9|15826.9|15831.6|15827.6|15829.6|15825.6|1875
1623385880000|2021-06-11 04:31:20|15830|15826|15832.8|15828.8|15832.8|15828.8|15829.9|15825.9|1875
1623385890000|2021-06-11 04:31:30|15833.1|15829.1|15832.6|15828.6|15833.6|15829.6|15832.6|15828.6|3375
1623385900000|2021-06-11 04:31:40|15832.5|15828.5|15832.9|15828.9|15832.9|15828.9|15832|15828|1350
1623385910000|2021-06-11 04:31:50|15832.7|15828.7|15832.6|15828.6|15833.3|15829.3|15832.6|15828.6|2250
1623385920000|2021-06-11 04:32:00|15833.3|15829.3|15833.8|15829.8|15833.8|15829.8|15833.1|15829.1|825
1623385930000|2021-06-11 04:32:10|15835|15831|15833.8|15829.8|15835|15831|15832.6|15828.6|2100
1623385940000|2021-06-11 04:32:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.3|15830.3|450
1623385950000|2021-06-11 04:32:30|15834.2|15830.2|15835|15831|15835|15831|15834.2|15830.2|975
1623385960000|2021-06-11 04:32:40|15835.5|15831.5|15834.4|15830.4|15835.8|15831.8|15834.4|15830.4|1425
1623385970000|2021-06-11 04:32:50|15833.8|15829.8|15833.9|15829.9|15833.9|15829.9|15833.2|15829.2|1200
1623385980000|2021-06-11 04:33:00|15834.3|15830.3|15834.9|15830.9|15834.9|15830.9|15834.3|15830.3|525
1623385990000|2021-06-11 04:33:10|15835.1|15831.1|15836.2|15832.2|15836.8|15832.8|15835.1|15831.1|2175
1623386000000|2021-06-11 04:33:20|15836|15832|15833.8|15829.8|15836|15832|15833.8|15829.8|2175
1623386010000|2021-06-11 04:33:30|15833.9|15829.9|15835.6|15831.6|15835.6|15831.6|15833.9|15829.9|450
1623386020000|2021-06-11 04:33:40|15835.5|15831.5|15834.9|15830.9|15835.5|15831.5|15834.9|15830.9|525
1623386030000|2021-06-11 04:33:50|15835.2|15831.2|15834.1|15830.1|15835.5|15831.5|15834.1|15830.1|1050
1623386040000|2021-06-11 04:34:00|15834.3|15830.3|15833.6|15829.6|15835.2|15831.2|15833.4|15829.4|300
1623386050000|2021-06-11 04:34:10|15833.5|15829.5|15833.2|15829.2|15833.7|15829.7|15833.2|15829.2|1425
1623386060000|2021-06-11 04:34:20|15833.1|15829.1|15833.9|15829.9|15834.6|15830.6|15832|15828|5625
1623386070000|2021-06-11 04:34:30|15834.4|15830.4|15834.8|15830.8|15836|15832|15834.4|15830.4|450
1623386080000|2021-06-11 04:34:40|15834.7|15830.7|15834.7|15830.7|15835.3|15831.3|15834.4|15830.4|450
1623386090000|2021-06-11 04:34:50|15834.1|15830.1|15831.9|15827.9|15834.1|15830.1|15831.9|15827.9|750
1623386100000|2021-06-11 04:35:00|15834.2|15830.2|15833.8|15829.8|15834.2|15830.2|15833.8|15829.8|2475
1623386110000|2021-06-11 04:35:10|15833.7|15829.7|15834|15830|15834.1|15830.1|15833.7|15829.7|1875
1623386120000|2021-06-11 04:35:20|15833.8|15829.8|15833.9|15829.9|15834.1|15830.1|15833.8|15829.8|1800
1623386130000|2021-06-11 04:35:30|15834.6|15830.6|15834.9|15830.9|15834.9|15830.9|15834.2|15830.2|750
1623386140000|2021-06-11 04:35:40|15836|15832|15836|15832|15836.2|15832.2|15836|15832|1425
1623386150000|2021-06-11 04:35:50|15837.4|15833.4|15837.1|15833.1|15837.4|15833.4|15837.1|15833.1|7950
1623386160000|2021-06-11 04:36:00|15837.2|15833.2|15838.1|15834.1|15838.6|15834.6|15837.2|15833.2|7200
1623386170000|2021-06-11 04:36:10|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|1500
1623386180000|2021-06-11 04:36:20|15838.5|15834.5|15837|15833|15838.5|15834.5|15837|15833|2400
1623386190000|2021-06-11 04:36:30|15837.1|15833.1|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|2175
1623386200000|2021-06-11 04:36:40|15835.5|15831.5|15834.8|15830.8|15835.5|15831.5|15834.3|15830.3|1650
1623386210000|2021-06-11 04:36:50|15835|15831|15836.8|15832.8|15836.8|15832.8|15835|15831|450
1623386220000|2021-06-11 04:37:00|15835.4|15831.4|15836.8|15832.8|15837|15833|15835.4|15831.4|750
1623386230000|2021-06-11 04:37:10|15836.4|15832.4|15838.1|15834.1|15838.1|15834.1|15835.5|15831.5|825
1623386240000|2021-06-11 04:37:20|15836.7|15832.7|15836.4|15832.4|15838.1|15834.1|15836.2|15832.2|2100
1623386250000|2021-06-11 04:37:30|15836.3|15832.3|15834.8|15830.8|15836.3|15832.3|15834.8|15830.8|375
1623386260000|2021-06-11 04:37:40|15835.9|15831.9|15835.1|15831.1|15835.9|15831.9|15835.1|15831.1|675
1623386270000|2021-06-11 04:37:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|75
1623386280000|2021-06-11 04:38:00|15834.7|15830.7|15834.3|15830.3|15834.7|15830.7|15834.3|15830.3|825
1623386290000|2021-06-11 04:38:10|15834.8|15830.8|15833.7|15829.7|15834.8|15830.8|15833.7|15829.7|2100
1623386300000|2021-06-11 04:38:20|15834|15830|15834.5|15830.5|15834.5|15830.5|15833.6|15829.6|975
1623386310000|2021-06-11 04:38:30|15834.4|15830.4|15835.2|15831.2|15835.2|15831.2|15834.2|15830.2|675
1623386320000|2021-06-11 04:38:40|15835.1|15831.1|15834|15830|15835.1|15831.1|15834|15830|375
1623386330000|2021-06-11 04:38:50|15835.4|15831.4|15834.6|15830.6|15836|15832|15834.6|15830.6|1350
1623386340000|2021-06-11 04:39:00|15834.2|15830.2|15834.2|15830.2|15835.1|15831.1|15834.2|15830.2|600
1623386350000|2021-06-11 04:39:10|15834.1|15830.1|15834.8|15830.8|15834.8|15830.8|15833.9|15829.9|525
1623386360000|2021-06-11 04:39:20|15833.9|15829.9|15834|15830|15834.2|15830.2|15833.3|15829.3|1725
1623386370000|2021-06-11 04:39:30|15833.6|15829.6|15834.3|15830.3|15834.3|15830.3|15833.6|15829.6|1050
1623386380000|2021-06-11 04:39:40|15834.6|15830.6|15834.5|15830.5|15834.6|15830.6|15834.2|15830.2|2775
1623386390000|2021-06-11 04:39:50|15834.6|15830.6|15835.4|15831.4|15835.4|15831.4|15834.5|15830.5|4200
1623386400000|2021-06-11 04:40:00|15835.5|15831.5|15835.8|15831.8|15835.8|15831.8|15834.8|15830.8|1800
1623386410000|2021-06-11 04:40:10|15834.3|15830.3|15834.4|15830.4|15834.4|15830.4|15834.1|15830.1|1575
1623386420000|2021-06-11 04:40:20|15834.5|15830.5|15833.5|15829.5|15834.5|15830.5|15833.5|15829.5|1350
1623386430000|2021-06-11 04:40:30|15831.8|15827.8|15831.7|15827.7|15831.9|15827.9|15831.3|15827.3|1500
1623386440000|2021-06-11 04:40:40|15831.5|15827.5|15829.4|15825.4|15831.5|15827.5|15829.4|15825.4|525
1623386450000|2021-06-11 04:40:50|15827.8|15823.8|15827.3|15823.3|15828.1|15824.1|15825.8|15821.8|9225
1623386460000|2021-06-11 04:41:00|15827.8|15823.8|15828.9|15824.9|15828.9|15824.9|15827.6|15823.6|1650
1623386470000|2021-06-11 04:41:10|15828.6|15824.6|15829.9|15825.9|15830.6|15826.6|15828.6|15824.6|900
1623386480000|2021-06-11 04:41:20|15829.3|15825.3|15829.9|15825.9|15830.1|15826.1|15829|15825|1125
1623386490000|2021-06-11 04:41:30|15830.9|15826.9|15831.1|15827.1|15832.3|15828.3|15830.8|15826.8|1500
1623386500000|2021-06-11 04:41:40|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|450
1623386510000|2021-06-11 04:41:50|15831.1|15827.1|15831.8|15827.8|15831.8|15827.8|15830|15826|1875
1623386520000|2021-06-11 04:42:00|15830.6|15826.6|15829.1|15825.1|15830.6|15826.6|15829.1|15825.1|900
1623386530000|2021-06-11 04:42:10|15828.9|15824.9|15827.9|15823.9|15828.9|15824.9|15827.9|15823.9|2025
1623386540000|2021-06-11 04:42:20|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.7|15823.7|1275
1623386550000|2021-06-11 04:42:30|15828|15824|15828.1|15824.1|15828.1|15824.1|15827.8|15823.8|675
1623386560000|2021-06-11 04:42:40|15827.8|15823.8|15825.9|15821.9|15827.8|15823.8|15825.9|15821.9|2400
1623386570000|2021-06-11 04:42:50|15826.2|15822.2|15826.1|15822.1|15826.2|15822.2|15826|15822|2700
1623386580000|2021-06-11 04:43:00|15826.2|15822.2|15825.7|15821.7|15826.2|15822.2|15825.7|15821.7|1350
1623386590000|2021-06-11 04:43:10|15825.8|15821.8|15827.4|15823.4|15827.4|15823.4|15825.8|15821.8|3750
1623386600000|2021-06-11 04:43:20|15827.6|15823.6|15827.3|15823.3|15829|15825|15827.3|15823.3|1200
1623386610000|2021-06-11 04:43:30|15827.6|15823.6|15827.3|15823.3|15828.5|15824.5|15827.1|15823.1|1050
1623386620000|2021-06-11 04:43:40|15827.1|15823.1|15826.1|15822.1|15827.9|15823.9|15826.1|15822.1|1125
1623386630000|2021-06-11 04:43:50|15825.8|15821.8|15828.1|15824.1|15828.1|15824.1|15825.8|15821.8|1125
1623386640000|2021-06-11 04:44:00|15827.3|15823.3|15827.9|15823.9|15827.9|15823.9|15827.2|15823.2|1200
1623386650000|2021-06-11 04:44:10|15828|15824|15825.8|15821.8|15828|15824|15825|15821|2025
1623386660000|2021-06-11 04:44:20|15825.5|15821.5|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|2775
1623386670000|2021-06-11 04:44:30|15826.8|15822.8|15826.9|15822.9|15828.2|15824.2|15826.8|15822.8|3225
1623386680000|2021-06-11 04:44:40|15826.6|15822.6|15825.7|15821.7|15826.6|15822.6|15825.7|15821.7|3600
1623386690000|2021-06-11 04:44:50|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15825.8|15821.8|1800
1623386700000|2021-06-11 04:45:00|15826|15822|15826.7|15822.7|15826.7|15822.7|15825.5|15821.5|2700
1623386710000|2021-06-11 04:45:10|15826.9|15822.9|15826.9|15822.9|15827.8|15823.8|15826.8|15822.8|2325
1623386720000|2021-06-11 04:45:20|15827.4|15823.4|15828.5|15824.5|15828.5|15824.5|15826.9|15822.9|2250
1623386730000|2021-06-11 04:45:30|15828.6|15824.6|15829.6|15825.6|15829.8|15825.8|15828.4|15824.4|1950
1623386740000|2021-06-11 04:45:40|15829.8|15825.8|15825.8|15821.8|15829.8|15825.8|15825.8|15821.8|5100
1623386750000|2021-06-11 04:45:50|15826.1|15822.1|15826|15822|15826.6|15822.6|15825.7|15821.7|900
1623386760000|2021-06-11 04:46:00|15825.8|15821.8|15825.7|15821.7|15825.8|15821.8|15824.9|15820.9|975
1623386770000|2021-06-11 04:46:10|15825.3|15821.3|15826.4|15822.4|15826.5|15822.5|15824.9|15820.9|525
1623386780000|2021-06-11 04:46:20|15827|15823|15826.3|15822.3|15827|15823|15825.9|15821.9|525
1623386790000|2021-06-11 04:46:30|15826.6|15822.6|15826|15822|15826.6|15822.6|15825.7|15821.7|300
1623386800000|2021-06-11 04:46:40|15826.1|15822.1|15824.9|15820.9|15826.1|15822.1|15824.8|15820.8|600
1623386810000|2021-06-11 04:46:50|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.6|15820.6|1350
1623386820000|2021-06-11 04:47:00|15824.9|15820.9|15825.3|15821.3|15825.7|15821.7|15824.9|15820.9|675
1623386830000|2021-06-11 04:47:10|15825.4|15821.4|15825|15821|15825.4|15821.4|15824.6|15820.6|675
1623386840000|2021-06-11 04:47:20|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825|15821|225
1623386850000|2021-06-11 04:47:30|15824.9|15820.9|15823.4|15819.4|15824.9|15820.9|15823.4|15819.4|4125
1623386860000|2021-06-11 04:47:40|15824.3|15820.3|15823.9|15819.9|15824.3|15820.3|15823.9|15819.9|1950
1623386870000|2021-06-11 04:47:50|15823.8|15819.8|15823.9|15819.9|15823.9|15819.9|15823.8|15819.8|675
1623386880000|2021-06-11 04:48:00|||||||||525
1623386890000|2021-06-11 04:48:10|15823.6|15819.6|15821.9|15817.9|15823.7|15819.7|15821.9|15817.9|2550
1623386900000|2021-06-11 04:48:20|15822|15818|15820|15816|15822.6|15818.6|15820|15816|6975
1623386910000|2021-06-11 04:48:30|15821.7|15817.7|15821.2|15817.2|15821.7|15817.7|15820.5|15816.5|4725
1623386920000|2021-06-11 04:48:40|15820.6|15816.6|15820.5|15816.5|15820.6|15816.6|15820|15816|3975
1623386930000|2021-06-11 04:48:50|15820.8|15816.8|15821.1|15817.1|15821.5|15817.5|15820.8|15816.8|3450
1623386940000|2021-06-11 04:49:00|15821.8|15817.8|15820.9|15816.9|15822.4|15818.4|15820.9|15816.9|2475
1623386950000|2021-06-11 04:49:10|15821.5|15817.5|15822.8|15818.8|15822.8|15818.8|15821.5|15817.5|450
1623386960000|2021-06-11 04:49:20|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.2|15819.2|525
1623386970000|2021-06-11 04:49:30|15823|15819|15823.1|15819.1|15823.1|15819.1|15822.8|15818.8|1125
1623386980000|2021-06-11 04:49:40|15824|15820|15823.8|15819.8|15824.6|15820.6|15823.8|15819.8|2175
1623386990000|2021-06-11 04:49:50|15823.9|15819.9|15824.1|15820.1|15824.2|15820.2|15823.9|15819.9|1650
1623387000000|2021-06-11 04:50:00|15824|15820|15824.6|15820.6|15824.6|15820.6|15824|15820|750
1623387010000|2021-06-11 04:50:10|15824.5|15820.5|15825.4|15821.4|15825.4|15821.4|15824.4|15820.4|525
1623387020000|2021-06-11 04:50:20|15825.2|15821.2|15825.7|15821.7|15825.7|15821.7|15823.4|15819.4|975
1623387030000|2021-06-11 04:50:30|15826|15822|15826.1|15822.1|15827.4|15823.4|15826|15822|750
1623387040000|2021-06-11 04:50:40|15826|15822|15825.7|15821.7|15826|15822|15825.5|15821.5|975
1623387050000|2021-06-11 04:50:50|15825.8|15821.8|15825.1|15821.1|15825.8|15821.8|15824.8|15820.8|150
1623387060000|2021-06-11 04:51:00|15825|15821|15826.2|15822.2|15826.5|15822.5|15825|15821|2475
1623387070000|2021-06-11 04:51:10|15828|15824|15827.5|15823.5|15828|15824|15826.8|15822.8|2925
1623387080000|2021-06-11 04:51:20|15828.3|15824.3|15827.1|15823.1|15828.3|15824.3|15826.8|15822.8|1575
1623387090000|2021-06-11 04:51:30|15828|15824|15827.9|15823.9|15828.2|15824.2|15826.9|15822.9|7425
1623387100000|2021-06-11 04:51:40|15828|15824|15828.3|15824.3|15830.2|15826.2|15828|15824|8400
1623387110000|2021-06-11 04:51:50|15828.4|15824.4|15829.5|15825.5|15829.5|15825.5|15828.2|15824.2|975
1623387120000|2021-06-11 04:52:00|15829.4|15825.4|15829.5|15825.5|15829.5|15825.5|15829.1|15825.1|525
1623387130000|2021-06-11 04:52:10|15829.3|15825.3|15829.3|15825.3|15829.8|15825.8|15829.1|15825.1|3375
1623387140000|2021-06-11 04:52:20|15829.1|15825.1|15829.7|15825.7|15829.7|15825.7|15829.1|15825.1|300
1623387150000|2021-06-11 04:52:30|15829.1|15825.1|15831.8|15827.8|15831.8|15827.8|15828.8|15824.8|1500
1623387160000|2021-06-11 04:52:40|15831.4|15827.4|15831.3|15827.3|15832.1|15828.1|15830.9|15826.9|3525
1623387170000|2021-06-11 04:52:50|15831.7|15827.7|15832.1|15828.1|15832.4|15828.4|15831.7|15827.7|900
1623387180000|2021-06-11 04:53:00|||||||||75
1623387190000|2021-06-11 04:53:10|15832.5|15828.5|15831.3|15827.3|15832.8|15828.8|15831.3|15827.3|600
1623387200000|2021-06-11 04:53:20|15830.5|15826.5|15830.7|15826.7|15831|15827|15830.4|15826.4|825
1623387210000|2021-06-11 04:53:30|15831|15827|15830.4|15826.4|15831.1|15827.1|15830.3|15826.3|1350
1623387220000|2021-06-11 04:53:40|15831.9|15827.9|15830.9|15826.9|15831.9|15827.9|15830.5|15826.5|600
1623387230000|2021-06-11 04:53:50|15832|15828|15830.4|15826.4|15832|15828|15830.4|15826.4|525
1623387240000|2021-06-11 04:54:00|15830.1|15826.1|15830.7|15826.7|15830.7|15826.7|15830.1|15826.1|300
1623387250000|2021-06-11 04:54:10|15830.6|15826.6|15831.1|15827.1|15831.1|15827.1|15830.3|15826.3|300
1623387260000|2021-06-11 04:54:20|15831.5|15827.5|15831.6|15827.6|15832.2|15828.2|15830.6|15826.6|600
1623387270000|2021-06-11 04:54:30|15831.7|15827.7|15830.4|15826.4|15831.7|15827.7|15830.4|15826.4|375
1623387280000|2021-06-11 04:54:40|15830.3|15826.3|15830.4|15826.4|15830.4|15826.4|15829.9|15825.9|300
1623387290000|2021-06-11 04:54:50|15830.7|15826.7|15831.4|15827.4|15831.6|15827.6|15830.7|15826.7|1950
1623387300000|2021-06-11 04:55:00|15831.8|15827.8|15833.1|15829.1|15833.1|15829.1|15831.7|15827.7|225
1623387310000|2021-06-11 04:55:10|15832.5|15828.5|15832.6|15828.6|15832.6|15828.6|15832.5|15828.5|525
1623387320000|2021-06-11 04:55:20|15832.8|15828.8|15834.4|15830.4|15834.6|15830.6|15832.8|15828.8|1575
1623387330000|2021-06-11 04:55:30|15834.6|15830.6|15835.6|15831.6|15835.6|15831.6|15834.2|15830.2|1275
1623387340000|2021-06-11 04:55:40|15835.4|15831.4|15835.1|15831.1|15835.4|15831.4|15834.9|15830.9|975
1623387350000|2021-06-11 04:55:50|15834.9|15830.9|15836.1|15832.1|15836.1|15832.1|15834.8|15830.8|1350
1623387360000|2021-06-11 04:56:00|15835.8|15831.8|15835.5|15831.5|15835.9|15831.9|15835.5|15831.5|1725
1623387370000|2021-06-11 04:56:10|15836|15832|15835.4|15831.4|15836.3|15832.3|15835.4|15831.4|2175
1623387380000|2021-06-11 04:56:20|15834.9|15830.9|15835.3|15831.3|15835.5|15831.5|15834.3|15830.3|1350
1623387390000|2021-06-11 04:56:30|15835.2|15831.2|15834.8|15830.8|15835.4|15831.4|15834.8|15830.8|525
1623387400000|2021-06-11 04:56:40|15835.2|15831.2|15836.1|15832.1|15836.1|15832.1|15835.2|15831.2|675
1623387410000|2021-06-11 04:56:50|15836.2|15832.2|15837|15833|15837|15833|15836.2|15832.2|3000
1623387420000|2021-06-11 04:57:00|15836.9|15832.9|15836.2|15832.2|15836.9|15832.9|15836|15832|2850
1623387430000|2021-06-11 04:57:10|15836.3|15832.3|15835.7|15831.7|15836.3|15832.3|15835.7|15831.7|900
1623387440000|2021-06-11 04:57:20|15834.9|15830.9|15834.4|15830.4|15834.9|15830.9|15834.4|15830.4|1125
1623387450000|2021-06-11 04:57:30|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|450
1623387460000|2021-06-11 04:57:40|15834.1|15830.1|15833.7|15829.7|15834.1|15830.1|15833.7|15829.7|450
1623387470000|2021-06-11 04:57:50|15833.6|15829.6|15831.9|15827.9|15833.6|15829.6|15831.9|15827.9|1425
1623387480000|2021-06-11 04:58:00|15832.1|15828.1|15831.8|15827.8|15832.2|15828.2|15831.8|15827.8|750
1623387490000|2021-06-11 04:58:10|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|750
1623387500000|2021-06-11 04:58:20|15832.1|15828.1|15835|15831|15835|15831|15832.1|15828.1|1950
1623387510000|2021-06-11 04:58:30|15835.2|15831.2|15835.4|15831.4|15835.4|15831.4|15835.2|15831.2|975
1623387520000|2021-06-11 04:58:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15833.8|15829.8|1425
1623387530000|2021-06-11 04:58:50|15834.8|15830.8|15835.5|15831.5|15835.7|15831.7|15834.8|15830.8|900
1623387540000|2021-06-11 04:59:00|15835.6|15831.6|15834.6|15830.6|15835.7|15831.7|15834.6|15830.6|1650
1623387550000|2021-06-11 04:59:10|15834.7|15830.7|15834.6|15830.6|15834.9|15830.9|15834.4|15830.4|525
1623387560000|2021-06-11 04:59:20|15834.7|15830.7|15835.3|15831.3|15835.3|15831.3|15834.4|15830.4|675
1623387570000|2021-06-11 04:59:30|15835|15831|15835.2|15831.2|15835.4|15831.4|15833.8|15829.8|1350
1623387580000|2021-06-11 04:59:40|15835.5|15831.5|15835.1|15831.1|15835.5|15831.5|15834.8|15830.8|1725
1623387590000|2021-06-11 04:59:50|15835|15831|15833.8|15829.8|15835.1|15831.1|15833.8|15829.8|4275
1623387600000|2021-06-11 05:00:00|15833.9|15829.9|15832.9|15828.9|15833.9|15829.9|15832.9|15828.9|1950
1623387610000|2021-06-11 05:00:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|825
1623387620000|2021-06-11 05:00:20|15832.9|15828.9|15832.2|15828.2|15832.9|15828.9|15832|15828|1350
1623387630000|2021-06-11 05:00:30|15832|15828|15829.5|15825.5|15832.2|15828.2|15829.5|15825.5|6825
1623387640000|2021-06-11 05:00:40|15829.1|15825.1|15828|15824|15830.3|15826.3|15828|15824|3825
1623387650000|2021-06-11 05:00:50|15827.7|15823.7|15826.3|15822.3|15827.9|15823.9|15826.3|15822.3|1950
1623387660000|2021-06-11 05:01:00|15826.7|15822.7|15824.7|15820.7|15826.7|15822.7|15824.7|15820.7|8025
1623387670000|2021-06-11 05:01:10|15825|15821|15826.9|15822.9|15826.9|15822.9|15825|15821|1950
1623387680000|2021-06-11 05:01:20|15827|15823|15826|15822|15827|15823|15825.9|15821.9|2025
1623387690000|2021-06-11 05:01:30|15826.6|15822.6|15827.8|15823.8|15827.8|15823.8|15826.6|15822.6|1500
1623387700000|2021-06-11 05:01:40|15828.8|15824.8|15829.1|15825.1|15829.7|15825.7|15828.3|15824.3|2475
1623387710000|2021-06-11 05:01:50|15828.5|15824.5|15829.1|15825.1|15829.3|15825.3|15828.1|15824.1|525
1623387720000|2021-06-11 05:02:00|15829.5|15825.5|15828|15824|15829.5|15825.5|15828|15824|300
1623387730000|2021-06-11 05:02:10|15829.1|15825.1|15830.1|15826.1|15830.1|15826.1|15828.9|15824.9|750
1623387740000|2021-06-11 05:02:20|15830.8|15826.8|15831.4|15827.4|15832.1|15828.1|15830.8|15826.8|525
1623387750000|2021-06-11 05:02:30|15829.6|15825.6|15829.7|15825.7|15829.7|15825.7|15829.5|15825.5|450
1623387760000|2021-06-11 05:02:40|15829.5|15825.5|15829.5|15825.5|15829.5|15825.5|15829.5|15825.5|150
1623387770000|2021-06-11 05:02:50|15829.3|15825.3|15829.5|15825.5|15829.5|15825.5|15828.6|15824.6|1275
1623387780000|2021-06-11 05:03:00|15829.6|15825.6|15828.8|15824.8|15829.6|15825.6|15828.8|15824.8|300
1623387790000|2021-06-11 05:03:10|15829|15825|15829.1|15825.1|15829.1|15825.1|15828.8|15824.8|750
1623387800000|2021-06-11 05:03:20|15829|15825|15829.4|15825.4|15829.5|15825.5|15828.6|15824.6|675
1623387810000|2021-06-11 05:03:30|15829.5|15825.5|15830.2|15826.2|15830.2|15826.2|15829.5|15825.5|600
1623387820000|2021-06-11 05:03:40|15831|15827|15831.8|15827.8|15832.1|15828.1|15831|15827|450
1623387830000|2021-06-11 05:03:50|15831.6|15827.6|15832.7|15828.7|15832.9|15828.9|15831.6|15827.6|1425
1623387840000|2021-06-11 05:04:00|15833.1|15829.1|15832.8|15828.8|15833.9|15829.9|15832.8|15828.8|3450
1623387850000|2021-06-11 05:04:10|15832.3|15828.3|15831.1|15827.1|15832.4|15828.4|15831.1|15827.1|450
1623387860000|2021-06-11 05:04:20|15831.3|15827.3|15830.6|15826.6|15832.2|15828.2|15830.6|15826.6|1125
1623387870000|2021-06-11 05:04:30|15830.8|15826.8|15829.7|15825.7|15830.8|15826.8|15829.7|15825.7|525
1623387880000|2021-06-11 05:04:40|15830.5|15826.5|15832.5|15828.5|15832.5|15828.5|15830.5|15826.5|1050
1623387890000|2021-06-11 05:04:50|15832.2|15828.2|15832.3|15828.3|15832.5|15828.5|15831.2|15827.2|900
1623387900000|2021-06-11 05:05:00|15831.5|15827.5|15831.8|15827.8|15832.3|15828.3|15830.8|15826.8|825
1623387910000|2021-06-11 05:05:10|15831.7|15827.7|15832.1|15828.1|15832.1|15828.1|15831.7|15827.7|750
1623387920000|2021-06-11 05:05:20|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|525
1623387930000|2021-06-11 05:05:30|15833.2|15829.2|15832.6|15828.6|15833.2|15829.2|15832.5|15828.5|1500
1623387940000|2021-06-11 05:05:40|15833.8|15829.8|15834.5|15830.5|15835.6|15831.6|15833.8|15829.8|1425
1623387950000|2021-06-11 05:05:50|15834.4|15830.4|15835.5|15831.5|15835.8|15831.8|15834.4|15830.4|825
1623387960000|2021-06-11 05:06:00|15835|15831|15835.4|15831.4|15835.4|15831.4|15834.9|15830.9|300
1623387970000|2021-06-11 05:06:10|15835.5|15831.5|15834.3|15830.3|15835.7|15831.7|15834.1|15830.1|2475
1623387980000|2021-06-11 05:06:20|15834.4|15830.4|15835.6|15831.6|15835.6|15831.6|15834.1|15830.1|1875
1623387990000|2021-06-11 05:06:30|15835.2|15831.2|15835.1|15831.1|15835.2|15831.2|15835|15831|1275
1623388000000|2021-06-11 05:06:40|15835.7|15831.7|15835.6|15831.6|15835.7|15831.7|15835.6|15831.6|150
1623388010000|2021-06-11 05:06:50|15835.7|15831.7|15835.6|15831.6|15835.9|15831.9|15835.4|15831.4|525
1623388020000|2021-06-11 05:07:00|15835.3|15831.3|15834.4|15830.4|15835.7|15831.7|15834.1|15830.1|1050
1623388030000|2021-06-11 05:07:10|15834.2|15830.2|15835.1|15831.1|15835.1|15831.1|15834.2|15830.2|750
1623388040000|2021-06-11 05:07:20|15835.3|15831.3|15835|15831|15835.3|15831.3|15835|15831|675
1623388050000|2021-06-11 05:07:30|15835.3|15831.3|15836.2|15832.2|15836.2|15832.2|15835.2|15831.2|1125
1623388060000|2021-06-11 05:07:40|15836.1|15832.1|15834.9|15830.9|15836.1|15832.1|15834.9|15830.9|3750
1623388070000|2021-06-11 05:07:50|15835|15831|15833.8|15829.8|15835.7|15831.7|15833.8|15829.8|2175
1623388080000|2021-06-11 05:08:00|15833.7|15829.7|15834|15830|15834.1|15830.1|15833.7|15829.7|1950
1623388090000|2021-06-11 05:08:10|15834.1|15830.1|15834|15830|15834.9|15830.9|15833.3|15829.3|1125
1623388100000|2021-06-11 05:08:20|15833.8|15829.8|15833.9|15829.9|15834.4|15830.4|15833.8|15829.8|675
1623388110000|2021-06-11 05:08:30|15834|15830|15834.7|15830.7|15835.4|15831.4|15834|15830|975
1623388120000|2021-06-11 05:08:40|15835.7|15831.7|15835.4|15831.4|15835.7|15831.7|15834.3|15830.3|1650
1623388130000|2021-06-11 05:08:50|15834.4|15830.4|15833.5|15829.5|15834.4|15830.4|15833.5|15829.5|900
1623388140000|2021-06-11 05:09:00|15834.8|15830.8|15834.6|15830.6|15834.8|15830.8|15833.9|15829.9|525
1623388150000|2021-06-11 05:09:10|15833.9|15829.9|15833|15829|15833.9|15829.9|15832.7|15828.7|4500
1623388160000|2021-06-11 05:09:20|15833.5|15829.5|15833.1|15829.1|15833.5|15829.5|15832.8|15828.8|675
1623388170000|2021-06-11 05:09:30|15832.8|15828.8|15834.8|15830.8|15834.8|15830.8|15832.8|15828.8|1050
1623388180000|2021-06-11 05:09:40|15834.9|15830.9|15833.7|15829.7|15835.3|15831.3|15833.5|15829.5|6150
1623388190000|2021-06-11 05:09:50|15833.9|15829.9|15833.4|15829.4|15834.3|15830.3|15833.2|15829.2|1875
1623388200000|2021-06-11 05:10:00|15833.1|15829.1|15832.9|15828.9|15833.1|15829.1|15831.9|15827.9|1725
1623388210000|2021-06-11 05:10:10|15833|15829|15835.8|15831.8|15835.8|15831.8|15833|15829|2325
1623388220000|2021-06-11 05:10:20|15835|15831|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|675
1623388230000|2021-06-11 05:10:30|15835.3|15831.3|15835.5|15831.5|15836.2|15832.2|15835.2|15831.2|1350
1623388240000|2021-06-11 05:10:40|15835.1|15831.1|15834.7|15830.7|15835.3|15831.3|15834.2|15830.2|2250
1623388250000|2021-06-11 05:10:50|15834.5|15830.5|15835.7|15831.7|15835.7|15831.7|15834.5|15830.5|2175
1623388260000|2021-06-11 05:11:00|15835.8|15831.8|15836.9|15832.9|15837.5|15833.5|15835.8|15831.8|4950
1623388270000|2021-06-11 05:11:10|15836.8|15832.8|15835.3|15831.3|15837.4|15833.4|15835.3|15831.3|23325
1623388280000|2021-06-11 05:11:20|15835.5|15831.5|15835.8|15831.8|15836.1|15832.1|15835.5|15831.5|675
1623388290000|2021-06-11 05:11:30|15835.7|15831.7|15835.4|15831.4|15836|15832|15835.4|15831.4|525
1623388300000|2021-06-11 05:11:40|15835.3|15831.3|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|2550
1623388310000|2021-06-11 05:11:50|15835.9|15831.9|15836.6|15832.6|15837|15833|15835.9|15831.9|900
1623388320000|2021-06-11 05:12:00|15836.8|15832.8|15836.6|15832.6|15837.6|15833.6|15836.6|15832.6|3975
1623388330000|2021-06-11 05:12:10|15836.7|15832.7|15837.4|15833.4|15837.4|15833.4|15836.5|15832.5|4950
1623388340000|2021-06-11 05:12:20|15837.3|15833.3|15837.6|15833.6|15837.6|15833.6|15836.8|15832.8|1575
1623388350000|2021-06-11 05:12:30|15836.9|15832.9|15836.9|15832.9|15837.1|15833.1|15836.7|15832.7|2250
1623388360000|2021-06-11 05:12:40|15836.8|15832.8|15836.3|15832.3|15837|15833|15836.3|15832.3|2850
1623388370000|2021-06-11 05:12:50|15836.1|15832.1|15835.8|15831.8|15836.5|15832.5|15835.8|15831.8|1200
1623388380000|2021-06-11 05:13:00|15835.3|15831.3|15835.3|15831.3|15835.9|15831.9|15835.3|15831.3|1950
1623388390000|2021-06-11 05:13:10|15834.9|15830.9|15834.9|15830.9|15835.5|15831.5|15834.9|15830.9|3825
1623388400000|2021-06-11 05:13:20|15835|15831|15834.9|15830.9|15835|15831|15834.9|15830.9|150
1623388410000|2021-06-11 05:13:30|15834.8|15830.8|15834|15830|15834.8|15830.8|15834|15830|1650
1623388420000|2021-06-11 05:13:40|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.6|15829.6|1050
1623388430000|2021-06-11 05:13:50|15834.8|15830.8|15834.1|15830.1|15834.9|15830.9|15834.1|15830.1|450
1623388440000|2021-06-11 05:14:00|15834.2|15830.2|15833.9|15829.9|15834.2|15830.2|15833.9|15829.9|750
1623388450000|2021-06-11 05:14:10|15833.7|15829.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|5475
1623388460000|2021-06-11 05:14:20|15832.9|15828.9|15832.8|15828.8|15832.9|15828.9|15832.8|15828.8|675
1623388470000|2021-06-11 05:14:30|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.8|15828.8|450
1623388480000|2021-06-11 05:14:40|15832.7|15828.7|15831.6|15827.6|15832.7|15828.7|15830.7|15826.7|3000
1623388490000|2021-06-11 05:14:50|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|1875
1623388500000|2021-06-11 05:15:00|15831.4|15827.4|15830.1|15826.1|15831.4|15827.4|15830.1|15826.1|4200
1623388510000|2021-06-11 05:15:10|15829.9|15825.9|15830.4|15826.4|15830.9|15826.9|15829.8|15825.8|975
1623388520000|2021-06-11 05:15:20|15830.2|15826.2|15830.9|15826.9|15831.4|15827.4|15829.6|15825.6|5850
1623388530000|2021-06-11 05:15:30|15830.3|15826.3|15832.2|15828.2|15832.2|15828.2|15830.3|15826.3|2025
1623388540000|2021-06-11 05:15:40|15831.7|15827.7|15831.7|15827.7|15831.8|15827.8|15831.7|15827.7|525
1623388550000|2021-06-11 05:15:50|15832.2|15828.2|15832.9|15828.9|15832.9|15828.9|15832.2|15828.2|1500
1623388560000|2021-06-11 05:16:00|15833.8|15829.8|15834.4|15830.4|15834.4|15830.4|15832.6|15828.6|2025
1623388570000|2021-06-11 05:16:10|15834.5|15830.5|15835.2|15831.2|15835.2|15831.2|15834.5|15830.5|1425
1623388580000|2021-06-11 05:16:20|15835|15831|15835.3|15831.3|15835.6|15831.6|15834.8|15830.8|675
1623388590000|2021-06-11 05:16:30|15835|15831|15835.5|15831.5|15835.6|15831.6|15834.7|15830.7|7050
1623388600000|2021-06-11 05:16:40|15835.4|15831.4|15835.6|15831.6|15835.9|15831.9|15835.4|15831.4|75
1623388610000|2021-06-11 05:16:50|15835.4|15831.4|15834.6|15830.6|15835.5|15831.5|15834.6|15830.6|300
1623388620000|2021-06-11 05:17:00|15835.1|15831.1|15835|15831|15835.1|15831.1|15834.7|15830.7|225
1623388630000|2021-06-11 05:17:10|15835.8|15831.8|15835.6|15831.6|15835.8|15831.8|15835.6|15831.6|450
1623388640000|2021-06-11 05:17:20|15835.7|15831.7|15836.3|15832.3|15836.3|15832.3|15835.2|15831.2|2700
1623388650000|2021-06-11 05:17:30|15836.2|15832.2|15835.1|15831.1|15836.2|15832.2|15835.1|15831.1|675
1623388660000|2021-06-11 05:17:40|15835.2|15831.2|15835.8|15831.8|15835.8|15831.8|15835.2|15831.2|150
1623388670000|2021-06-11 05:17:50|15835.1|15831.1|15836.2|15832.2|15836.2|15832.2|15835.1|15831.1|1125
1623388680000|2021-06-11 05:18:00|15836.4|15832.4|15837.7|15833.7|15837.8|15833.8|15836.4|15832.4|3750
1623388690000|2021-06-11 05:18:10|15837.6|15833.6|15835.5|15831.5|15837.6|15833.6|15835.5|15831.5|3300
1623388700000|2021-06-11 05:18:20|15835.4|15831.4|15835.6|15831.6|15836|15832|15835.2|15831.2|525
1623388710000|2021-06-11 05:18:30|15835.9|15831.9|15834.8|15830.8|15835.9|15831.9|15834.7|15830.7|750
1623388720000|2021-06-11 05:18:40|15834.9|15830.9|15834.9|15830.9|15835.3|15831.3|15834.8|15830.8|225
1623388730000|2021-06-11 05:18:50|15835.4|15831.4|15835.8|15831.8|15835.8|15831.8|15835.4|15831.4|150
1623388740000|2021-06-11 05:19:00|15835.9|15831.9|15835.8|15831.8|15835.9|15831.9|15835.8|15831.8|450
1623388750000|2021-06-11 05:19:10|15835.7|15831.7|15835.9|15831.9|15835.9|15831.9|15835.7|15831.7|300
1623388760000|2021-06-11 05:19:20|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|225
1623388770000|2021-06-11 05:19:30|15835.7|15831.7|15835.6|15831.6|15835.7|15831.7|15835.6|15831.6|300
1623388780000|2021-06-11 05:19:40|15835.5|15831.5|15834.4|15830.4|15835.5|15831.5|15834.4|15830.4|825
1623388790000|2021-06-11 05:19:50|15834.5|15830.5|15835|15831|15835.1|15831.1|15834.5|15830.5|225
1623388800000|2021-06-11 05:20:00|15834.5|15830.5|15834.6|15830.6|15834.7|15830.7|15834.2|15830.2|825
1623388810000|2021-06-11 05:20:10|15834.7|15830.7|15835|15831|15835.2|15831.2|15834.7|15830.7|300
1623388820000|2021-06-11 05:20:20|15834.7|15830.7|15834.5|15830.5|15834.7|15830.7|15834.4|15830.4|600
1623388830000|2021-06-11 05:20:30|15834.8|15830.8|15834.7|15830.7|15834.8|15830.8|15834.7|15830.7|225
1623388840000|2021-06-11 05:20:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|675
1623388850000|2021-06-11 05:20:50|15835.3|15831.3|15835.6|15831.6|15835.6|15831.6|15835.3|15831.3|1125
1623388860000|2021-06-11 05:21:00|15835.8|15831.8|15836.2|15832.2|15836.3|15832.3|15835|15831|225
1623388870000|2021-06-11 05:21:10|15836.3|15832.3|15836.3|15832.3|15836.6|15832.6|15836.3|15832.3|675
1623388880000|2021-06-11 05:21:20|15836|15832|15835.5|15831.5|15836.8|15832.8|15835.5|15831.5|600
1623388890000|2021-06-11 05:21:30|15835.6|15831.6|15836.1|15832.1|15836.1|15832.1|15835.4|15831.4|450
1623388900000|2021-06-11 05:21:40|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15835.9|15831.9|375
1623388910000|2021-06-11 05:21:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15835.8|15831.8|1050
1623388920000|2021-06-11 05:22:00|15836.1|15832.1|15836.4|15832.4|15836.4|15832.4|15835.8|15831.8|1350
1623388930000|2021-06-11 05:22:10|15836.6|15832.6|15836.7|15832.7|15836.8|15832.8|15836.2|15832.2|600
1623388940000|2021-06-11 05:22:20|15836.3|15832.3|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|450
1623388950000|2021-06-11 05:22:30|15835.5|15831.5|15834.8|15830.8|15835.5|15831.5|15833.9|15829.9|1200
1623388960000|2021-06-11 05:22:40|15835.3|15831.3|15834.7|15830.7|15835.3|15831.3|15834.6|15830.6|825
1623388970000|2021-06-11 05:22:50|15834.8|15830.8|15835|15831|15835|15831|15834.6|15830.6|900
1623388980000|2021-06-11 05:23:00|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15834.1|15830.1|3900
1623388990000|2021-06-11 05:23:10|15834.2|15830.2|15834|15830|15834.2|15830.2|15832.4|15828.4|1050
1623389000000|2021-06-11 05:23:20|15834.2|15830.2|15834.5|15830.5|15834.5|15830.5|15834.2|15830.2|225
1623389010000|2021-06-11 05:23:30|15834.4|15830.4|15834.2|15830.2|15834.4|15830.4|15834.1|15830.1|750
1623389020000|2021-06-11 05:23:40|15834.3|15830.3|15834|15830|15834.4|15830.4|15834|15830|375
1623389030000|2021-06-11 05:23:50|15834.6|15830.6|15834.7|15830.7|15834.8|15830.8|15833.8|15829.8|825
1623389040000|2021-06-11 05:24:00|15834.6|15830.6|15834.8|15830.8|15834.8|15830.8|15834.4|15830.4|75
1623389050000|2021-06-11 05:24:10|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|150
1623389060000|2021-06-11 05:24:20|15834.7|15830.7|15835.8|15831.8|15835.8|15831.8|15834.6|15830.6|600
1623389070000|2021-06-11 05:24:30|15835.6|15831.6|15836.3|15832.3|15837|15833|15835.6|15831.6|450
1623389080000|2021-06-11 05:24:40|15836.4|15832.4|15836.9|15832.9|15836.9|15832.9|15836.4|15832.4|2250
1623389090000|2021-06-11 05:24:50|15837|15833|15835.7|15831.7|15837|15833|15835.7|15831.7|1200
1623389100000|2021-06-11 05:25:00|15835.3|15831.3|15835.4|15831.4|15835.9|15831.9|15835.3|15831.3|675
1623389110000|2021-06-11 05:25:10|15835.6|15831.6|15836.8|15832.8|15836.8|15832.8|15835.6|15831.6|450
1623389120000|2021-06-11 05:25:20|15836.7|15832.7|15836.6|15832.6|15836.8|15832.8|15836.6|15832.6|675
1623389130000|2021-06-11 05:25:30|15836.7|15832.7|15835.8|15831.8|15836.7|15832.7|15835.8|15831.8|675
1623389140000|2021-06-11 05:25:40|15836.6|15832.6|15836.4|15832.4|15836.6|15832.6|15836.4|15832.4|2250
1623389150000|2021-06-11 05:25:50|15836.8|15832.8|15836.7|15832.7|15836.8|15832.8|15836.7|15832.7|825
1623389160000|2021-06-11 05:26:00|15836.4|15832.4|15836|15832|15836.4|15832.4|15836|15832|2775
1623389170000|2021-06-11 05:26:10|15835.8|15831.8|15835.9|15831.9|15835.9|15831.9|15835.8|15831.8|300
1623389180000|2021-06-11 05:26:20|15835.4|15831.4|15835.1|15831.1|15836.3|15832.3|15835.1|15831.1|2325
1623389190000|2021-06-11 05:26:30|15835.6|15831.6|15835.8|15831.8|15835.8|15831.8|15835.1|15831.1|900
1623389200000|2021-06-11 05:26:40|15835.9|15831.9|15836.2|15832.2|15836.6|15832.6|15835.9|15831.9|375
1623389210000|2021-06-11 05:26:50|15836.8|15832.8|15836.7|15832.7|15836.8|15832.8|15836.7|15832.7|375
1623389220000|2021-06-11 05:27:00|15836.8|15832.8|15837.4|15833.4|15837.4|15833.4|15836.8|15832.8|1650
1623389230000|2021-06-11 05:27:10|15837.8|15833.8|15837.7|15833.7|15838.1|15834.1|15837.7|15833.7|2550
1623389240000|2021-06-11 05:27:20|15837.8|15833.8|15838.1|15834.1|15838.6|15834.6|15837.8|15833.8|5475
1623389250000|2021-06-11 05:27:30|15837.9|15833.9|15837.9|15833.9|15838.5|15834.5|15837.7|15833.7|5700
1623389260000|2021-06-11 05:27:40|15838.3|15834.3|15836.9|15832.9|15838.5|15834.5|15836.9|15832.9|2100
1623389270000|2021-06-11 05:27:50|15836.8|15832.8|15835.4|15831.4|15836.8|15832.8|15835.4|15831.4|3000
1623389280000|2021-06-11 05:28:00|15835.2|15831.2|15834.5|15830.5|15836.7|15832.7|15834.5|15830.5|2850
1623389290000|2021-06-11 05:28:10|15835.5|15831.5|15834.6|15830.6|15835.5|15831.5|15834.6|15830.6|450
1623389300000|2021-06-11 05:28:20|15835.4|15831.4|15835.3|15831.3|15835.5|15831.5|15834.8|15830.8|1125
1623389310000|2021-06-11 05:28:30|15835.6|15831.6|15835.1|15831.1|15835.6|15831.6|15834.8|15830.8|1125
1623389320000|2021-06-11 05:28:40|15835.3|15831.3|15835.7|15831.7|15835.7|15831.7|15835.3|15831.3|375
1623389330000|2021-06-11 05:28:50|15835.9|15831.9|15835.4|15831.4|15835.9|15831.9|15835.3|15831.3|225
1623389340000|2021-06-11 05:29:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|150
1623389350000|2021-06-11 05:29:10|15835.5|15831.5|15835.6|15831.6|15835.7|15831.7|15835.5|15831.5|750
1623389360000|2021-06-11 05:29:20|15835.7|15831.7|15835.3|15831.3|15836|15832|15834.5|15830.5|1800
1623389370000|2021-06-11 05:29:30|15834.1|15830.1|15834.6|15830.6|15835.1|15831.1|15834.1|15830.1|975
1623389380000|2021-06-11 05:29:40|15834.4|15830.4|15833.3|15829.3|15834.4|15830.4|15833.3|15829.3|1125
1623389390000|2021-06-11 05:29:50|15833.1|15829.1|15835.8|15831.8|15835.8|15831.8|15833.1|15829.1|1425
1623389400000|2021-06-11 05:30:00|15835.3|15831.3|15835.2|15831.2|15835.8|15831.8|15834.8|15830.8|1425
1623389410000|2021-06-11 05:30:10|15835.4|15831.4|15834.9|15830.9|15835.4|15831.4|15834.6|15830.6|600
1623389420000|2021-06-11 05:30:20|15834.2|15830.2|15834.9|15830.9|15835.2|15831.2|15834.2|15830.2|1725
1623389430000|2021-06-11 05:30:30|15835.1|15831.1|15834.9|15830.9|15835.5|15831.5|15834.9|15830.9|150
1623389440000|2021-06-11 05:30:40|15835|15831|15834.3|15830.3|15835|15831|15834.3|15830.3|675
1623389450000|2021-06-11 05:30:50|15834.4|15830.4|15835.8|15831.8|15835.8|15831.8|15834.4|15830.4|900
1623389460000|2021-06-11 05:31:00|15835.9|15831.9|15834.6|15830.6|15836.1|15832.1|15834.6|15830.6|1575
1623389470000|2021-06-11 05:31:10|15833.2|15829.2|15833.4|15829.4|15833.9|15829.9|15833.2|15829.2|2175
1623389480000|2021-06-11 05:31:20|15833.5|15829.5|15833.8|15829.8|15833.9|15829.9|15832.7|15828.7|1575
1623389490000|2021-06-11 05:31:30|15833.5|15829.5|15832.1|15828.1|15833.5|15829.5|15832.1|15828.1|1200
1623389500000|2021-06-11 05:31:40|15832.2|15828.2|15829.5|15825.5|15832.2|15828.2|15829.5|15825.5|2700
1623389510000|2021-06-11 05:31:50|15828.9|15824.9|15829.9|15825.9|15830.7|15826.7|15828.9|15824.9|5025
1623389520000|2021-06-11 05:32:00|15831.2|15827.2|15831.2|15827.2|15831.3|15827.3|15829.4|15825.4|750
1623389530000|2021-06-11 05:32:10|15830.3|15826.3|15830.2|15826.2|15830.3|15826.3|15830.1|15826.1|525
1623389540000|2021-06-11 05:32:20|15830.1|15826.1|15833.6|15829.6|15833.6|15829.6|15830.1|15826.1|2025
1623389550000|2021-06-11 05:32:30|15832.7|15828.7|15831.2|15827.2|15832.7|15828.7|15831.2|15827.2|825
1623389560000|2021-06-11 05:32:40|15831.5|15827.5|15829.6|15825.6|15831.5|15827.5|15829.6|15825.6|825
1623389570000|2021-06-11 05:32:50|15829.3|15825.3|15830.8|15826.8|15830.8|15826.8|15829.3|15825.3|450
1623389580000|2021-06-11 05:33:00|15831.1|15827.1|15832.4|15828.4|15832.4|15828.4|15830.1|15826.1|1575
1623389590000|2021-06-11 05:33:10|15832.2|15828.2|15831.9|15827.9|15832.3|15828.3|15831.9|15827.9|225
1623389600000|2021-06-11 05:33:20|15831.8|15827.8|15832.8|15828.8|15832.8|15828.8|15831.8|15827.8|450
1623389610000|2021-06-11 05:33:30|15832.9|15828.9|15833.3|15829.3|15833.3|15829.3|15832.9|15828.9|375
1623389620000|2021-06-11 05:33:40|15834|15830|15832.2|15828.2|15834|15830|15831.8|15827.8|600
1623389630000|2021-06-11 05:33:50|15832.1|15828.1|15832.5|15828.5|15834|15830|15832.1|15828.1|525
1623389640000|2021-06-11 05:34:00|15832.4|15828.4|15832.4|15828.4|15832.7|15828.7|15832.4|15828.4|375
1623389650000|2021-06-11 05:34:10|15832.3|15828.3|15832.7|15828.7|15832.7|15828.7|15832.3|15828.3|300
1623389660000|2021-06-11 05:34:20|15833.1|15829.1|15833.6|15829.6|15833.9|15829.9|15833.1|15829.1|1425
1623389670000|2021-06-11 05:34:30|15833.5|15829.5|15832.3|15828.3|15833.5|15829.5|15831.9|15827.9|1425
1623389680000|2021-06-11 05:34:40|15831.9|15827.9|15833.6|15829.6|15833.6|15829.6|15831.9|15827.9|825
1623389690000|2021-06-11 05:34:50|15833.9|15829.9|15833.6|15829.6|15833.9|15829.9|15833.6|15829.6|450
1623389700000|2021-06-11 05:35:00|15834.7|15830.7|15834.4|15830.4|15834.7|15830.7|15833.8|15829.8|2475
1623389710000|2021-06-11 05:35:10|15834.5|15830.5|15834|15830|15835.2|15831.2|15833.3|15829.3|2700
1623389720000|2021-06-11 05:35:20|15834.2|15830.2|15834.5|15830.5|15835.6|15831.6|15834.2|15830.2|150
1623389730000|2021-06-11 05:35:30|15834.7|15830.7|15834.7|15830.7|15834.8|15830.8|15834.4|15830.4|225
1623389740000|2021-06-11 05:35:40|15835.7|15831.7|15834.7|15830.7|15835.7|15831.7|15834.7|15830.7|975
1623389750000|2021-06-11 05:35:50|15834.4|15830.4|15834.7|15830.7|15834.9|15830.9|15833.9|15829.9|2100
1623389760000|2021-06-11 05:36:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.1|15831.1|975
1623389770000|2021-06-11 05:36:10|15835.2|15831.2|15834.8|15830.8|15835.3|15831.3|15833.8|15829.8|3075
1623389780000|2021-06-11 05:36:20|15834.6|15830.6|15836.6|15832.6|15836.6|15832.6|15834.6|15830.6|1050
1623389790000|2021-06-11 05:36:30|15836.7|15832.7|15836.8|15832.8|15836.8|15832.8|15836.6|15832.6|1050
1623389800000|2021-06-11 05:36:40|15835.6|15831.6|15836.7|15832.7|15836.9|15832.9|15835.6|15831.6|1275
1623389810000|2021-06-11 05:36:50|15835.8|15831.8|15835.6|15831.6|15835.8|15831.8|15835.6|15831.6|300
1623389820000|2021-06-11 05:37:00|15835.9|15831.9|15835.8|15831.8|15835.9|15831.9|15835.5|15831.5|975
1623389830000|2021-06-11 05:37:10|15835.7|15831.7|15836|15832|15837.2|15833.2|15835.7|15831.7|2175
1623389840000|2021-06-11 05:37:20|15836.2|15832.2|15837.3|15833.3|15837.3|15833.3|15836.2|15832.2|375
1623389850000|2021-06-11 05:37:30|15837.4|15833.4|15836.3|15832.3|15837.4|15833.4|15836.3|15832.3|825
1623389860000|2021-06-11 05:37:40|15837.4|15833.4|15837.3|15833.3|15837.4|15833.4|15837.3|15833.3|0
1623389870000|2021-06-11 05:37:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|525
1623389880000|2021-06-11 05:38:00|15837.8|15833.8|15839.9|15835.9|15839.9|15835.9|15837.8|15833.8|8550
1623389890000|2021-06-11 05:38:10|15840.5|15836.5|15845.5|15841.5|15846.5|15842.5|15840.5|15836.5|50325
1623389900000|2021-06-11 05:38:20|15845.6|15841.6|15846.1|15842.1|15846.2|15842.2|15845.1|15841.1|6375
1623389910000|2021-06-11 05:38:30|15846.3|15842.3|15845.6|15841.6|15846.3|15842.3|15845.6|15841.6|5700
1623389920000|2021-06-11 05:38:40|15845.9|15841.9|15845.2|15841.2|15845.9|15841.9|15845.1|15841.1|3375
1623389930000|2021-06-11 05:38:50|15845.3|15841.3|15847.2|15843.2|15847.2|15843.2|15845.3|15841.3|5625
1623389940000|2021-06-11 05:39:00|15846.7|15842.7|15847.5|15843.5|15848.3|15844.3|15846.7|15842.7|46425
1623389950000|2021-06-11 05:39:10|15848.3|15844.3|15846.5|15842.5|15848.4|15844.4|15846.3|15842.3|1575
1623389960000|2021-06-11 05:39:20|15846.7|15842.7|15844.7|15840.7|15847|15843|15844.5|15840.5|3825
1623389970000|2021-06-11 05:39:30|15844.2|15840.2|15844.4|15840.4|15844.4|15840.4|15843.3|15839.3|4125
1623389980000|2021-06-11 05:39:40|15844|15840|15842.6|15838.6|15844|15840|15842.6|15838.6|3675
1623389990000|2021-06-11 05:39:50|15842.8|15838.8|15842.2|15838.2|15842.8|15838.8|15840.8|15836.8|6975
1623390000000|2021-06-11 05:40:00|15841.9|15837.9|15841.7|15837.7|15842.5|15838.5|15841.5|15837.5|7050
1623390010000|2021-06-11 05:40:10|15842|15838|15842|15838|15842.3|15838.3|15840.6|15836.6|2400
1623390020000|2021-06-11 05:40:20|15842.5|15838.5|15841.5|15837.5|15842.5|15838.5|15841.5|15837.5|1875
1623390030000|2021-06-11 05:40:30|15841.6|15837.6|15840.2|15836.2|15841.6|15837.6|15840|15836|4725
1623390040000|2021-06-11 05:40:40|15839.8|15835.8|15839.8|15835.8|15840.7|15836.7|15839.7|15835.7|975
1623390050000|2021-06-11 05:40:50|15839|15835|15836.2|15832.2|15839|15835|15836.2|15832.2|4500
1623390060000|2021-06-11 05:41:00|15836.9|15832.9|15837.7|15833.7|15838.3|15834.3|15836.6|15832.6|1950
1623390070000|2021-06-11 05:41:10|15837.1|15833.1|15835.6|15831.6|15837.1|15833.1|15835.6|15831.6|5175
1623390080000|2021-06-11 05:41:20|15835.2|15831.2|15835.2|15831.2|15835.3|15831.3|15833.5|15829.5|10350
1623390090000|2021-06-11 05:41:30|15834.3|15830.3|15832|15828|15834.8|15830.8|15831.9|15827.9|4275
1623390100000|2021-06-11 05:41:40|15832.2|15828.2|15832.2|15828.2|15832.9|15828.9|15831.1|15827.1|3225
1623390110000|2021-06-11 05:41:50|15831.6|15827.6|15832.6|15828.6|15833.2|15829.2|15831.6|15827.6|7200
1623390120000|2021-06-11 05:42:00|15833|15829|15832|15828|15833|15829|15832|15828|1275
1623390130000|2021-06-11 05:42:10|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15829.9|15825.9|6075
1623390140000|2021-06-11 05:42:20|15830.8|15826.8|15830.8|15826.8|15831|15827|15830.4|15826.4|5400
1623390150000|2021-06-11 05:42:30|15831|15827|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|4800
1623390160000|2021-06-11 05:42:40|15830.8|15826.8|15834.3|15830.3|15835|15831|15830.2|15826.2|6225
1623390170000|2021-06-11 05:42:50|15834.4|15830.4|15836.2|15832.2|15836.2|15832.2|15833.3|15829.3|2475
1623390180000|2021-06-11 05:43:00|15835.3|15831.3|15834|15830|15835.3|15831.3|15833.4|15829.4|675
1623390190000|2021-06-11 05:43:10|15833|15829|15831|15827|15833.9|15829.9|15831|15827|6000
1623390200000|2021-06-11 05:43:20|15830.9|15826.9|15830.8|15826.8|15831|15827|15830.8|15826.8|2700
1623390210000|2021-06-11 05:43:30|15830.7|15826.7|15830.4|15826.4|15830.7|15826.7|15830.4|15826.4|1425
1623390220000|2021-06-11 05:43:40|15829.7|15825.7|15830.8|15826.8|15830.8|15826.8|15829.7|15825.7|4575
1623390230000|2021-06-11 05:43:50|15830.7|15826.7|15830.8|15826.8|15830.8|15826.8|15830.4|15826.4|1575
1623390240000|2021-06-11 05:44:00|15830.7|15826.7|15830.7|15826.7|15831.1|15827.1|15830.7|15826.7|4275
1623390250000|2021-06-11 05:44:10|15830.6|15826.6|15830|15826|15830.7|15826.7|15830|15826|900
1623390260000|2021-06-11 05:44:20|15830.6|15826.6|15830.4|15826.4|15830.9|15826.9|15830.3|15826.3|1425
1623390270000|2021-06-11 05:44:30|15830.5|15826.5|15829.7|15825.7|15830.9|15826.9|15829.7|15825.7|2850
1623390280000|2021-06-11 05:44:40|15830.1|15826.1|15829|15825|15830.1|15826.1|15829|15825|1725
1623390290000|2021-06-11 05:44:50|15828.9|15824.9|15829|15825|15829|15825|15828.9|15824.9|1350
1623390300000|2021-06-11 05:45:00|15829.9|15825.9|15829.1|15825.1|15830.5|15826.5|15827.5|15823.5|10200
1623390310000|2021-06-11 05:45:10|15828.9|15824.9|15825.5|15821.5|15829|15825|15825.5|15821.5|4575
1623390320000|2021-06-11 05:45:20|15825.6|15821.6|15819.5|15815.5|15825.7|15821.7|15818.7|15814.7|25800
1623390330000|2021-06-11 05:45:30|15821.6|15817.6|15819.3|15815.3|15823.3|15819.3|15819.3|15815.3|11625
1623390340000|2021-06-11 05:45:40|15818.5|15814.5|15818.3|15814.3|15820.4|15816.4|15817.6|15813.6|9225
1623390350000|2021-06-11 05:45:50|15819.9|15815.9|15818.5|15814.5|15819.9|15815.9|15818.5|15814.5|13350
1623390360000|2021-06-11 05:46:00|15819.8|15815.8|15817.6|15813.6|15819.8|15815.8|15817.6|15813.6|8025
1623390370000|2021-06-11 05:46:10|15817.4|15813.4|15818.9|15814.9|15819.3|15815.3|15816.8|15812.8|9900
1623390380000|2021-06-11 05:46:20|15819.2|15815.2|15820.3|15816.3|15822.2|15818.2|15819.2|15815.2|3750
1623390390000|2021-06-11 05:46:30|15820.7|15816.7|15822.3|15818.3|15822.3|15818.3|15820.7|15816.7|3825
1623390400000|2021-06-11 05:46:40|15822.6|15818.6|15821.5|15817.5|15822.6|15818.6|15821.3|15817.3|4950
1623390410000|2021-06-11 05:46:50|15821.6|15817.6|15820|15816|15821.6|15817.6|15820|15816|1500
1623390420000|2021-06-11 05:47:00|15820.1|15816.1|15819.7|15815.7|15820.2|15816.2|15819.6|15815.6|2700
1623390430000|2021-06-11 05:47:10|15819.4|15815.4|15819.9|15815.9|15819.9|15815.9|15819.2|15815.2|2325
1623390440000|2021-06-11 05:47:20|15820|15816|15821.4|15817.4|15821.6|15817.6|15820|15816|3900
1623390450000|2021-06-11 05:47:30|15821.9|15817.9|15822.4|15818.4|15822.7|15818.7|15821.3|15817.3|1575
1623390460000|2021-06-11 05:47:40|15822.5|15818.5|15822|15818|15823.1|15819.1|15821.5|15817.5|2400
1623390470000|2021-06-11 05:47:50|15821.6|15817.6|15821.9|15817.9|15822|15818|15821.5|15817.5|5625
1623390480000|2021-06-11 05:48:00|15822|15818|15823.3|15819.3|15823.3|15819.3|15822|15818|1275
1623390490000|2021-06-11 05:48:10|15824.9|15820.9|15822.9|15818.9|15824.9|15820.9|15822.9|15818.9|3300
1623390500000|2021-06-11 05:48:20|15823.1|15819.1|15824.4|15820.4|15824.4|15820.4|15823|15819|2175
1623390510000|2021-06-11 05:48:30|15824.1|15820.1|15822.1|15818.1|15824.1|15820.1|15821.6|15817.6|1350
1623390520000|2021-06-11 05:48:40|15822.4|15818.4|15823.1|15819.1|15823.2|15819.2|15822.2|15818.2|2475
1623390530000|2021-06-11 05:48:50|15823.5|15819.5|15823.4|15819.4|15824|15820|15823.1|15819.1|975
1623390540000|2021-06-11 05:49:00|15823.6|15819.6|15822.7|15818.7|15824|15820|15822.1|15818.1|6000
1623390550000|2021-06-11 05:49:10|15822|15818|15821.3|15817.3|15822|15818|15821.1|15817.1|5925
1623390560000|2021-06-11 05:49:20|15822.1|15818.1|15822.9|15818.9|15822.9|15818.9|15821.3|15817.3|5325
1623390570000|2021-06-11 05:49:30|15821.9|15817.9|15821.6|15817.6|15821.9|15817.9|15821.2|15817.2|5775
1623390580000|2021-06-11 05:49:40|15821.1|15817.1|15823.5|15819.5|15823.6|15819.6|15821.1|15817.1|2550
1623390590000|2021-06-11 05:49:50|15824|15820|15823.8|15819.8|15824.1|15820.1|15823.8|15819.8|300
1623390600000|2021-06-11 05:50:00|15823.1|15819.1|15822.8|15818.8|15823.4|15819.4|15822.8|15818.8|1500
1623390610000|2021-06-11 05:50:10|15822.6|15818.6|15822.8|15818.8|15822.8|15818.8|15822.3|15818.3|600
1623390620000|2021-06-11 05:50:20|15822.9|15818.9|15824|15820|15824|15820|15822.9|15818.9|1125
1623390630000|2021-06-11 05:50:30|15824.2|15820.2|15824.4|15820.4|15824.4|15820.4|15824.1|15820.1|2400
1623390640000|2021-06-11 05:50:40|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|15823.8|15819.8|450
1623390650000|2021-06-11 05:50:50|15824.3|15820.3|15824|15820|15824.3|15820.3|15823.9|15819.9|1425
1623390660000|2021-06-11 05:51:00|15823.8|15819.8|15823.4|15819.4|15824.3|15820.3|15823.3|15819.3|1050
1623390670000|2021-06-11 05:51:10|15823.5|15819.5|15823.4|15819.4|15823.6|15819.6|15822.9|15818.9|825
1623390680000|2021-06-11 05:51:20|15823.2|15819.2|15820.1|15816.1|15823.2|15819.2|15820.1|15816.1|4500
1623390690000|2021-06-11 05:51:30|15820.2|15816.2|15821.6|15817.6|15823.1|15819.1|15820.2|15816.2|3975
1623390700000|2021-06-11 05:51:40|15821.9|15817.9|15822.1|15818.1|15822.6|15818.6|15821.9|15817.9|1125
1623390710000|2021-06-11 05:51:50|15822.2|15818.2|15823.4|15819.4|15825.2|15821.2|15822.2|15818.2|2400
1623390720000|2021-06-11 05:52:00|15823.7|15819.7|15823.9|15819.9|15824|15820|15823.7|15819.7|300
1623390730000|2021-06-11 05:52:10|15824.5|15820.5|15824.9|15820.9|15824.9|15820.9|15823.9|15819.9|2100
1623390740000|2021-06-11 05:52:20|15825|15821|15825.2|15821.2|15825.2|15821.2|15825|15821|450
1623390750000|2021-06-11 05:52:30|15825.3|15821.3|15826.6|15822.6|15826.6|15822.6|15824.9|15820.9|3150
1623390760000|2021-06-11 05:52:40|15826.5|15822.5|15827|15823|15827.1|15823.1|15826.5|15822.5|1800
1623390770000|2021-06-11 05:52:50|15826.8|15822.8|15826.8|15822.8|15827.4|15823.4|15826.8|15822.8|1725
1623390780000|2021-06-11 05:53:00|15826.7|15822.7|15825.3|15821.3|15826.7|15822.7|15825.3|15821.3|2925
1623390790000|2021-06-11 05:53:10|15825.4|15821.4|15823.6|15819.6|15825.4|15821.4|15823.6|15819.6|375
1623390800000|2021-06-11 05:53:20|15824|15820|15823.7|15819.7|15824|15820|15823.3|15819.3|1050
1623390810000|2021-06-11 05:53:30|15823.8|15819.8|15823|15819|15823.8|15819.8|15822.9|15818.9|2100
1623390820000|2021-06-11 05:53:40|15823.2|15819.2|15824.3|15820.3|15825.5|15821.5|15823.2|15819.2|5325
1623390830000|2021-06-11 05:53:50|15824.5|15820.5|15823.6|15819.6|15824.5|15820.5|15823.6|15819.6|1275
1623390840000|2021-06-11 05:54:00|15823.2|15819.2|15823.7|15819.7|15823.9|15819.9|15823.2|15819.2|2700
1623390850000|2021-06-11 05:54:10|15824.1|15820.1|15822.2|15818.2|15824.1|15820.1|15822.2|15818.2|750
1623390860000|2021-06-11 05:54:20|15821.7|15817.7|15819.6|15815.6|15821.7|15817.7|15819.6|15815.6|2850
1623390870000|2021-06-11 05:54:30|15819.5|15815.5|15822.8|15818.8|15822.8|15818.8|15819.5|15815.5|1875
1623390880000|2021-06-11 05:54:40|15822.7|15818.7|15819|15815|15822.7|15818.7|15819|15815|3675
1623390890000|2021-06-11 05:54:50|15819.4|15815.4|15818.7|15814.7|15819.4|15815.4|15818.5|15814.5|2625
1623390900000|2021-06-11 05:55:00|15818.5|15814.5|15816.9|15812.9|15818.5|15814.5|15815.6|15811.6|8400
1623390910000|2021-06-11 05:55:10|15817|15813|15818.5|15814.5|15819|15815|15816.7|15812.7|5175
1623390920000|2021-06-11 05:55:20|15819|15815|15816.6|15812.6|15819|15815|15816.3|15812.3|3075
1623390930000|2021-06-11 05:55:30|15816.5|15812.5|15815.5|15811.5|15816.5|15812.5|15815.5|15811.5|4350
1623390940000|2021-06-11 05:55:40|15815.2|15811.2|15815.7|15811.7|15815.7|15811.7|15814.7|15810.7|4050
1623390950000|2021-06-11 05:55:50|15815.9|15811.9|15817.2|15813.2|15818.3|15814.3|15815.9|15811.9|8625
1623390960000|2021-06-11 05:56:00|15818|15814|15821.1|15817.1|15821.1|15817.1|15817.7|15813.7|12150
1623390970000|2021-06-11 05:56:10|15821.4|15817.4|15821.3|15817.3|15821.8|15817.8|15821.1|15817.1|3900
1623390980000|2021-06-11 05:56:20|15821.5|15817.5|15822.1|15818.1|15822.1|15818.1|15821.5|15817.5|1800
1623390990000|2021-06-11 05:56:30|15821.7|15817.7|15820.6|15816.6|15821.9|15817.9|15820.6|15816.6|1425
1623391000000|2021-06-11 05:56:40|15820.7|15816.7|15822.1|15818.1|15822.9|15818.9|15820.7|15816.7|2775
1623391010000|2021-06-11 05:56:50|15821.7|15817.7|15822.7|15818.7|15823.3|15819.3|15821.6|15817.6|11175
1623391020000|2021-06-11 05:57:00|15821.3|15817.3|15821.9|15817.9|15823|15819|15821.3|15817.3|2550
1623391030000|2021-06-11 05:57:10|15821.8|15817.8|15820.2|15816.2|15821.8|15817.8|15820.2|15816.2|3675
1623391040000|2021-06-11 05:57:20|15820.3|15816.3|15818.5|15814.5|15820.3|15816.3|15816.9|15812.9|5100
1623391050000|2021-06-11 05:57:30|15818.7|15814.7|15820.1|15816.1|15820.1|15816.1|15818.4|15814.4|2100
1623391060000|2021-06-11 05:57:40|15820.2|15816.2|15819.4|15815.4|15820.2|15816.2|15819.4|15815.4|2250
1623391070000|2021-06-11 05:57:50|15819.9|15815.9|15820.3|15816.3|15821.8|15817.8|15819.3|15815.3|3000
1623391080000|2021-06-11 05:58:00|15819.6|15815.6|15816.8|15812.8|15819.6|15815.6|15816.8|15812.8|4050
1623391090000|2021-06-11 05:58:10|15817.1|15813.1|15815.1|15811.1|15817.1|15813.1|15815.1|15811.1|3600
1623391100000|2021-06-11 05:58:20|15816.1|15812.1|15815.7|15811.7|15816.1|15812.1|15814.7|15810.7|1725
1623391110000|2021-06-11 05:58:30|15814.8|15810.8|15813.5|15809.5|15814.8|15810.8|15813.5|15809.5|3900
1623391120000|2021-06-11 05:58:40|15814.3|15810.3|15814.9|15810.9|15815.9|15811.9|15814.3|15810.3|5475
1623391130000|2021-06-11 05:58:50|15815.4|15811.4|15818.2|15814.2|15818.2|15814.2|15815.4|15811.4|2250
1623391140000|2021-06-11 05:59:00|15816.3|15812.3|15814.4|15810.4|15816.3|15812.3|15814.4|15810.4|2325
1623391150000|2021-06-11 05:59:10|15814.3|15810.3|15814.5|15810.5|15815.5|15811.5|15814.2|15810.2|1950
1623391160000|2021-06-11 05:59:20|15815|15811|15814.5|15810.5|15815.3|15811.3|15814.5|15810.5|675
1623391170000|2021-06-11 05:59:30|15814.2|15810.2|15809.9|15805.9|15814.2|15810.2|15809.9|15805.9|9825
1623391180000|2021-06-11 05:59:40|15810.1|15806.1|15811.7|15807.7|15813|15809|15810.1|15806.1|4050
1623391190000|2021-06-11 05:59:50|15811.5|15807.5|15810.3|15806.3|15811.9|15807.9|15810.3|15806.3|5175
1623391200000|2021-06-11 06:00:00|15809.6|15805.6|15810.8|15806.8|15810.8|15806.8|15809.3|15805.3|6000
1623391210000|2021-06-11 06:00:10|15812.2|15808.2|15814.8|15810.8|15814.8|15810.8|15812|15808|5100
1623391220000|2021-06-11 06:00:20|15813.9|15809.9|15816.4|15812.4|15816.6|15812.6|15813.9|15809.9|3825
1623391230000|2021-06-11 06:00:30|15815.8|15811.8|15815.2|15811.2|15816.7|15812.7|15815.2|15811.2|1350
1623391240000|2021-06-11 06:00:40|15815.3|15811.3|15814.7|15810.7|15815.6|15811.6|15814.5|15810.5|1425
1623391250000|2021-06-11 06:00:50|15814.5|15810.5|15814.1|15810.1|15814.5|15810.5|15813.8|15809.8|2625
1623391260000|2021-06-11 06:01:00|15813.6|15809.6|15811.7|15807.7|15813.6|15809.6|15811.6|15807.6|6900
1623391270000|2021-06-11 06:01:10|15811.6|15807.6|15811.8|15807.8|15812.5|15808.5|15809.5|15805.5|2775
1623391280000|2021-06-11 06:01:20|15811.6|15807.6|15812|15808|15812|15808|15811.3|15807.3|2925
1623391290000|2021-06-11 06:01:30|15812.3|15808.3|15812.7|15808.7|15812.9|15808.9|15812|15808|2250
1623391300000|2021-06-11 06:01:40|15812.9|15808.9|15814.7|15810.7|15815.3|15811.3|15812.9|15808.9|1950
1623391310000|2021-06-11 06:01:50|15815.3|15811.3|15815.2|15811.2|15815.3|15811.3|15814.5|15810.5|2325
1623391320000|2021-06-11 06:02:00|15814.4|15810.4|15814.8|15810.8|15815.6|15811.6|15813.9|15809.9|1125
1623391330000|2021-06-11 06:02:10|15814.2|15810.2|15814.8|15810.8|15814.8|15810.8|15814.2|15810.2|750
1623391340000|2021-06-11 06:02:20|15813.8|15809.8|15812.9|15808.9|15814.3|15810.3|15812.8|15808.8|5625
1623391350000|2021-06-11 06:02:30|15812.4|15808.4|15811.2|15807.2|15812.5|15808.5|15810.6|15806.6|3000
1623391360000|2021-06-11 06:02:40|15809.8|15805.8|15807.9|15803.9|15810.3|15806.3|15807.9|15803.9|27900
1623391370000|2021-06-11 06:02:50|15807.5|15803.5|15807.6|15803.6|15808|15804|15807.1|15803.1|4425
1623391380000|2021-06-11 06:03:00|15807.3|15803.3|15806.9|15802.9|15808.3|15804.3|15806.9|15802.9|1650
1623391390000|2021-06-11 06:03:10|15808.3|15804.3|15809|15805|15809|15805|15808|15804|5700
1623391400000|2021-06-11 06:03:20|15808.7|15804.7|15808.7|15804.7|15809.3|15805.3|15808.7|15804.7|2025
1623391410000|2021-06-11 06:03:30|15808.5|15804.5|15804.8|15800.8|15808.5|15804.5|15804.8|15800.8|8850
1623391420000|2021-06-11 06:03:40|15805|15801|15805.3|15801.3|15806|15802|15805|15801|3825
1623391430000|2021-06-11 06:03:50|15805.7|15801.7|15807.4|15803.4|15808|15804|15805.7|15801.7|2925
1623391440000|2021-06-11 06:04:00|15807|15803|15805.1|15801.1|15807|15803|15805.1|15801.1|2775
1623391450000|2021-06-11 06:04:10|15805.7|15801.7|15807.2|15803.2|15807.2|15803.2|15805.7|15801.7|2925
1623391460000|2021-06-11 06:04:20|15806.1|15802.1|15806|15802|15807.3|15803.3|15806|15802|2700
1623391470000|2021-06-11 06:04:30|15806.4|15802.4|15806.3|15802.3|15806.8|15802.8|15806.1|15802.1|2100
1623391480000|2021-06-11 06:04:40|15805.4|15801.4|15807.3|15803.3|15807.3|15803.3|15804.9|15800.9|4875
1623391490000|2021-06-11 06:04:50|15807.4|15803.4|15805.8|15801.8|15807.9|15803.9|15805|15801|13350
1623391500000|2021-06-11 06:05:00|15805.9|15801.9|15805.5|15801.5|15805.9|15801.9|15804.2|15800.2|3000
1623391510000|2021-06-11 06:05:10|15806.3|15802.3|15806.5|15802.5|15807|15803|15806.3|15802.3|1875
1623391520000|2021-06-11 06:05:20|15806.4|15802.4|15805.8|15801.8|15807|15803|15805.8|15801.8|3000
1623391530000|2021-06-11 06:05:30|15805.2|15801.2|15804.9|15800.9|15805.2|15801.2|15804.8|15800.8|4125
1623391540000|2021-06-11 06:05:40|15804.1|15800.1|15805.6|15801.6|15805.6|15801.6|15803.9|15799.9|9225
1623391550000|2021-06-11 06:05:50|15805|15801|15804.7|15800.7|15806.1|15802.1|15804.7|15800.7|1425
1623391560000|2021-06-11 06:06:00|15805|15801|15805.9|15801.9|15805.9|15801.9|15804.8|15800.8|2325
1623391570000|2021-06-11 06:06:10|15806|15802|15806.8|15802.8|15807.4|15803.4|15806|15802|6675
1623391580000|2021-06-11 06:06:20|15806.9|15802.9|15809.5|15805.5|15811.2|15807.2|15806.8|15802.8|8400
1623391590000|2021-06-11 06:06:30|15810.1|15806.1|15810.1|15806.1|15810.6|15806.6|15809.1|15805.1|4725
1623391600000|2021-06-11 06:06:40|15810|15806|15809.3|15805.3|15810|15806|15807.7|15803.7|15975
1623391610000|2021-06-11 06:06:50|15809.4|15805.4|15809.6|15805.6|15809.6|15805.6|15808.7|15804.7|3450
1623391620000|2021-06-11 06:07:00|15809.5|15805.5|15809.6|15805.6|15809.6|15805.6|15809.2|15805.2|2475
1623391630000|2021-06-11 06:07:10|15809.9|15805.9|15810.4|15806.4|15810.4|15806.4|15808.4|15804.4|4425
1623391640000|2021-06-11 06:07:20|15810.6|15806.6|15812.1|15808.1|15812.1|15808.1|15810.6|15806.6|3600
1623391650000|2021-06-11 06:07:30|15812.3|15808.3|15812.2|15808.2|15812.5|15808.5|15811.9|15807.9|2550
1623391660000|2021-06-11 06:07:40|15812.5|15808.5|15811.9|15807.9|15813|15809|15811.9|15807.9|2775
1623391670000|2021-06-11 06:07:50|15810.9|15806.9|15809.9|15805.9|15811.1|15807.1|15809.9|15805.9|3825
1623391680000|2021-06-11 06:08:00|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|2025
1623391690000|2021-06-11 06:08:10|15811|15807|15812.2|15808.2|15812.2|15808.2|15811|15807|825
1623391700000|2021-06-11 06:08:20|15811.7|15807.7|15810.4|15806.4|15811.7|15807.7|15810.3|15806.3|3375
1623391710000|2021-06-11 06:08:30|15810.5|15806.5|15811.2|15807.2|15811.5|15807.5|15809.8|15805.8|1875
1623391720000|2021-06-11 06:08:40|15811.4|15807.4|15812.1|15808.1|15812.8|15808.8|15811.4|15807.4|975
1623391730000|2021-06-11 06:08:50|15811.8|15807.8|15813.8|15809.8|15813.8|15809.8|15811.8|15807.8|1875
1623391740000|2021-06-11 06:09:00|15814.8|15810.8|15813|15809|15814.8|15810.8|15813|15809|2175
1623391750000|2021-06-11 06:09:10|15813.4|15809.4|15813.5|15809.5|15813.6|15809.6|15811.8|15807.8|2250
1623391760000|2021-06-11 06:09:20|15813.3|15809.3|15813|15809|15814.6|15810.6|15812.9|15808.9|3150
1623391770000|2021-06-11 06:09:30|15812.8|15808.8|15812.6|15808.6|15813.4|15809.4|15811.6|15807.6|1725
1623391780000|2021-06-11 06:09:40|15812.4|15808.4|15811.8|15807.8|15812.5|15808.5|15810.4|15806.4|3300
1623391790000|2021-06-11 06:09:50|15810.2|15806.2|15810.4|15806.4|15810.9|15806.9|15809.8|15805.8|3225
1623391800000|2021-06-11 06:10:00|15809.5|15805.5|15812.3|15808.3|15813|15809|15809.5|15805.5|5325
1623391810000|2021-06-11 06:10:10|15813|15809|15812.9|15808.9|15813.4|15809.4|15812.9|15808.9|2025
1623391820000|2021-06-11 06:10:20|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15811.9|15807.9|4125
1623391830000|2021-06-11 06:10:30|15812.2|15808.2|15812.1|15808.1|15812.4|15808.4|15812.1|15808.1|1200
1623391840000|2021-06-11 06:10:40|15810.8|15806.8|15812|15808|15812.1|15808.1|15810.8|15806.8|1725
1623391850000|2021-06-11 06:10:50|15811.9|15807.9|15811.9|15807.9|15812.1|15808.1|15811.9|15807.9|450
1623391860000|2021-06-11 06:11:00|15812.6|15808.6|15812.3|15808.3|15812.6|15808.6|15812|15808|1350
1623391870000|2021-06-11 06:11:10|15812.2|15808.2|15812.2|15808.2|15812.3|15808.3|15812.1|15808.1|2625
1623391880000|2021-06-11 06:11:20|15812.1|15808.1|15812.3|15808.3|15812.3|15808.3|15812.1|15808.1|750
1623391890000|2021-06-11 06:11:30|15812.2|15808.2|15811.2|15807.2|15812.3|15808.3|15811.2|15807.2|3675
1623391900000|2021-06-11 06:11:40|15811.1|15807.1|15812.2|15808.2|15812.2|15808.2|15811.1|15807.1|1725
1623391910000|2021-06-11 06:11:50|15811.5|15807.5|15811.7|15807.7|15811.7|15807.7|15811.2|15807.2|975
1623391920000|2021-06-11 06:12:00|15811.6|15807.6|15810.8|15806.8|15811.6|15807.6|15810.6|15806.6|1875
1623391930000|2021-06-11 06:12:10|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15810.9|15806.9|450
1623391940000|2021-06-11 06:12:20|15811.3|15807.3|15810.1|15806.1|15811.3|15807.3|15810.1|15806.1|975
1623391950000|2021-06-11 06:12:30|15811.3|15807.3|15809.8|15805.8|15811.3|15807.3|15809.7|15805.7|1350
1623391960000|2021-06-11 06:12:40|15810.7|15806.7|15812.5|15808.5|15812.5|15808.5|15809.4|15805.4|4125
1623391970000|2021-06-11 06:12:50|15812|15808|15812.5|15808.5|15812.8|15808.8|15811.8|15807.8|1500
1623391980000|2021-06-11 06:13:00|15812.8|15808.8|15813.8|15809.8|15813.8|15809.8|15812.1|15808.1|750
1623391990000|2021-06-11 06:13:10|15812.6|15808.6|15812.9|15808.9|15812.9|15808.9|15812.3|15808.3|5250
1623392000000|2021-06-11 06:13:20|15812.3|15808.3|15812.2|15808.2|15812.4|15808.4|15812.2|15808.2|225
1623392010000|2021-06-11 06:13:30|15811.8|15807.8|15812.7|15808.7|15812.7|15808.7|15811.8|15807.8|1575
1623392020000|2021-06-11 06:13:40|15812.6|15808.6|15812|15808|15812.6|15808.6|15812|15808|900
1623392030000|2021-06-11 06:13:50|15811|15807|15811.8|15807.8|15812.1|15808.1|15811|15807|600
1623392040000|2021-06-11 06:14:00|15811.7|15807.7|15811.9|15807.9|15811.9|15807.9|15811.5|15807.5|375
1623392050000|2021-06-11 06:14:10|15812.2|15808.2|15810.5|15806.5|15812.2|15808.2|15810.5|15806.5|2400
1623392060000|2021-06-11 06:14:20|15811.5|15807.5|15812.6|15808.6|15812.6|15808.6|15811.4|15807.4|1500
1623392070000|2021-06-11 06:14:30|15812.2|15808.2|15812.7|15808.7|15812.7|15808.7|15812.2|15808.2|225
1623392080000|2021-06-11 06:14:40|15812.6|15808.6|15812.5|15808.5|15813.6|15809.6|15812.5|15808.5|825
1623392090000|2021-06-11 06:14:50|15811|15807|15812.4|15808.4|15812.9|15808.9|15811|15807|750
1623392100000|2021-06-11 06:15:00|15813.2|15809.2|15814.1|15810.1|15814.1|15810.1|15813.2|15809.2|375
1623392110000|2021-06-11 06:15:10|15814.6|15810.6|15814|15810|15814.6|15810.6|15813.7|15809.7|2625
1623392120000|2021-06-11 06:15:20|15814.2|15810.2|15814.8|15810.8|15814.8|15810.8|15813.7|15809.7|600
1623392130000|2021-06-11 06:15:30|15815.2|15811.2|15815.3|15811.3|15815.9|15811.9|15814.7|15810.7|2775
1623392140000|2021-06-11 06:15:40|15815.8|15811.8|15815.1|15811.1|15815.8|15811.8|15815.1|15811.1|375
1623392150000|2021-06-11 06:15:50|15814.7|15810.7|15814.8|15810.8|15814.9|15810.9|15814.3|15810.3|975
1623392160000|2021-06-11 06:16:00|15814.3|15810.3|15812.6|15808.6|15814.3|15810.3|15811|15807|5100
1623392170000|2021-06-11 06:16:10|15812.7|15808.7|15814.8|15810.8|15814.8|15810.8|15812.2|15808.2|750
1623392180000|2021-06-11 06:16:20|15814.7|15810.7|15814.8|15810.8|15814.9|15810.9|15814.4|15810.4|900
1623392190000|2021-06-11 06:16:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|450
1623392200000|2021-06-11 06:16:40|15814.1|15810.1|15814.5|15810.5|15814.5|15810.5|15813.9|15809.9|675
1623392210000|2021-06-11 06:16:50|15814.4|15810.4|15814|15810|15814.4|15810.4|15814|15810|150
1623392220000|2021-06-11 06:17:00|15815.3|15811.3|15813.9|15809.9|15815.3|15811.3|15813.8|15809.8|900
1623392230000|2021-06-11 06:17:10|15813.8|15809.8|15811.8|15807.8|15813.9|15809.9|15811.8|15807.8|3525
1623392240000|2021-06-11 06:17:20|15811.7|15807.7|15812.6|15808.6|15813.6|15809.6|15811.3|15807.3|2475
1623392250000|2021-06-11 06:17:30|15811.6|15807.6|15809.9|15805.9|15811.7|15807.7|15809.9|15805.9|4575
1623392260000|2021-06-11 06:17:40|15810.7|15806.7|15810.2|15806.2|15810.7|15806.7|15810.1|15806.1|900
1623392270000|2021-06-11 06:17:50|15810.1|15806.1|15812.1|15808.1|15812.3|15808.3|15810.1|15806.1|1650
1623392280000|2021-06-11 06:18:00|15811.2|15807.2|15811.3|15807.3|15811.7|15807.7|15810|15806|1275
1623392290000|2021-06-11 06:18:10|15811.7|15807.7|15811.2|15807.2|15811.7|15807.7|15811.1|15807.1|1425
1623392300000|2021-06-11 06:18:20|15810.7|15806.7|15809.6|15805.6|15810.7|15806.7|15809.4|15805.4|1575
1623392310000|2021-06-11 06:18:30|15810.7|15806.7|15809.8|15805.8|15810.7|15806.7|15808.7|15804.7|3825
1623392320000|2021-06-11 06:18:40|15809.6|15805.6|15809.9|15805.9|15809.9|15805.9|15808.5|15804.5|600
1623392330000|2021-06-11 06:18:50|15810.2|15806.2|15809|15805|15810.2|15806.2|15809|15805|825
1623392340000|2021-06-11 06:19:00|15809.1|15805.1|15809.2|15805.2|15809.2|15805.2|15808.9|15804.9|300
1623392350000|2021-06-11 06:19:10|15809.9|15805.9|15809.5|15805.5|15810.1|15806.1|15809.3|15805.3|975
1623392360000|2021-06-11 06:19:20|15809.4|15805.4|15809.1|15805.1|15809.5|15805.5|15808.3|15804.3|2625
1623392370000|2021-06-11 06:19:30|15810|15806|15809.7|15805.7|15810.1|15806.1|15809.3|15805.3|825
1623392380000|2021-06-11 06:19:40|15810.4|15806.4|15810.9|15806.9|15811.1|15807.1|15810.4|15806.4|225
1623392390000|2021-06-11 06:19:50|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1125
1623392400000|2021-06-11 06:20:00|15809.2|15805.2|15807.9|15803.9|15809.2|15805.2|15807.9|15803.9|7125
1623392410000|2021-06-11 06:20:10|15807.3|15803.3|15806|15802|15807.3|15803.3|15805.8|15801.8|3075
1623392420000|2021-06-11 06:20:20|15805.6|15801.6|15805.8|15801.8|15806.2|15802.2|15804.8|15800.8|3450
1623392430000|2021-06-11 06:20:30|15807.3|15803.3|15804.8|15800.8|15807.3|15803.3|15804.6|15800.6|1725
1623392440000|2021-06-11 06:20:40|15805.8|15801.8|15805.2|15801.2|15805.8|15801.8|15804.8|15800.8|3300
1623392450000|2021-06-11 06:20:50|15805.8|15801.8|15804.7|15800.7|15805.8|15801.8|15804.7|15800.7|3150
1623392460000|2021-06-11 06:21:00|15806.6|15802.6|15806.3|15802.3|15806.6|15802.6|15806|15802|6825
1623392470000|2021-06-11 06:21:10|15806.6|15802.6|15804.7|15800.7|15806.6|15802.6|15804.6|15800.6|4650
1623392480000|2021-06-11 06:21:20|15804.9|15800.9|15806.7|15802.7|15807.1|15803.1|15804.9|15800.9|1950
1623392490000|2021-06-11 06:21:30|15806.2|15802.2|15804.9|15800.9|15806.4|15802.4|15804.9|15800.9|1125
1623392500000|2021-06-11 06:21:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|825
1623392510000|2021-06-11 06:21:50|15805|15801|15806.3|15802.3|15806.5|15802.5|15805|15801|1125
1623392520000|2021-06-11 06:22:00|15806|15802|15804.6|15800.6|15806|15802|15804.5|15800.5|2175
1623392530000|2021-06-11 06:22:10|15804.4|15800.4|15805.8|15801.8|15805.8|15801.8|15804.4|15800.4|1500
1623392540000|2021-06-11 06:22:20|15805.9|15801.9|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|3375
1623392550000|2021-06-11 06:22:30|15807.8|15803.8|15806.5|15802.5|15807.9|15803.9|15806.5|15802.5|2700
1623392560000|2021-06-11 06:22:40|15807.6|15803.6|15808.9|15804.9|15808.9|15804.9|15807.6|15803.6|675
1623392570000|2021-06-11 06:22:50|15809.9|15805.9|15809.3|15805.3|15809.9|15805.9|15809.3|15805.3|3075
1623392580000|2021-06-11 06:23:00|15809.2|15805.2|15810.4|15806.4|15810.7|15806.7|15809.2|15805.2|3150
1623392590000|2021-06-11 06:23:10|15809.2|15805.2|15809.5|15805.5|15809.7|15805.7|15808.4|15804.4|1575
1623392600000|2021-06-11 06:23:20|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|525
1623392610000|2021-06-11 06:23:30|15809.5|15805.5|15809|15805|15809.5|15805.5|15808.9|15804.9|1350
1623392620000|2021-06-11 06:23:40|15809.8|15805.8|15811.9|15807.9|15811.9|15807.9|15809.5|15805.5|4875
1623392630000|2021-06-11 06:23:50|15811.7|15807.7|15810.8|15806.8|15811.9|15807.9|15810.8|15806.8|1500
1623392640000|2021-06-11 06:24:00|15809.8|15805.8|15810|15806|15810|15806|15809.3|15805.3|2100
1623392650000|2021-06-11 06:24:10|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809|15805|450
1623392660000|2021-06-11 06:24:20|15811.2|15807.2|15808.5|15804.5|15811.2|15807.2|15808.5|15804.5|2250
1623392670000|2021-06-11 06:24:30|15808.9|15804.9|15808.8|15804.8|15809.1|15805.1|15808.3|15804.3|2025
1623392680000|2021-06-11 06:24:40|15808.4|15804.4|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|2925
1623392690000|2021-06-11 06:24:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15806.8|15802.8|2475
1623392700000|2021-06-11 06:25:00|15808.2|15804.2|15807.1|15803.1|15808.2|15804.2|15806.9|15802.9|2175
1623392710000|2021-06-11 06:25:10|15807.7|15803.7|15809.1|15805.1|15809.1|15805.1|15807.7|15803.7|1200
1623392720000|2021-06-11 06:25:20|15811|15807|15810.9|15806.9|15811.4|15807.4|15810.9|15806.9|1800
1623392730000|2021-06-11 06:25:30|15811.3|15807.3|15812.8|15808.8|15812.8|15808.8|15811.2|15807.2|375
1623392740000|2021-06-11 06:25:40|15812.7|15808.7|15814.5|15810.5|15814.5|15810.5|15812.7|15808.7|1500
1623392750000|2021-06-11 06:25:50|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.5|15809.5|3375
1623392760000|2021-06-11 06:26:00|15815.8|15811.8|15814|15810|15815.9|15811.9|15814|15810|2175
1623392770000|2021-06-11 06:26:10|15814.5|15810.5|15815.2|15811.2|15815.2|15811.2|15814.3|15810.3|1425
1623392780000|2021-06-11 06:26:20|15814|15810|15813.9|15809.9|15814.1|15810.1|15813.9|15809.9|3450
1623392790000|2021-06-11 06:26:30|15813.2|15809.2|15815.3|15811.3|15815.3|15811.3|15813.2|15809.2|7950
1623392800000|2021-06-11 06:26:40|15814.9|15810.9|15814.7|15810.7|15815.1|15811.1|15814|15810|2625
1623392810000|2021-06-11 06:26:50|15815.4|15811.4|15814.4|15810.4|15815.4|15811.4|15814|15810|1425
1623392820000|2021-06-11 06:27:00|15814.2|15810.2|15819|15815|15819.8|15815.8|15814.2|15810.2|16050
1623392830000|2021-06-11 06:27:10|15819.2|15815.2|15819|15815|15820.8|15816.8|15819|15815|9975
1623392840000|2021-06-11 06:27:20|15818.9|15814.9|15817.7|15813.7|15819|15815|15817.7|15813.7|975
1623392850000|2021-06-11 06:27:30|15817.4|15813.4|15816.8|15812.8|15817.4|15813.4|15816.7|15812.7|1200
1623392860000|2021-06-11 06:27:40|15815.6|15811.6|15816.7|15812.7|15816.9|15812.9|15815.6|15811.6|825
1623392870000|2021-06-11 06:27:50|15816.5|15812.5|15816.3|15812.3|15816.7|15812.7|15816.3|15812.3|4575
1623392880000|2021-06-11 06:28:00|15815.6|15811.6|15814.5|15810.5|15816.5|15812.5|15814.5|15810.5|1650
1623392890000|2021-06-11 06:28:10|15814|15810|15814.6|15810.6|15814.9|15810.9|15814|15810|7200
1623392900000|2021-06-11 06:28:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.2|15810.2|1425
1623392910000|2021-06-11 06:28:30|15814.6|15810.6|15814.3|15810.3|15814.6|15810.6|15814.3|15810.3|1575
1623392920000|2021-06-11 06:28:40|15814.2|15810.2|15814|15810|15814.2|15810.2|15814|15810|1050
1623392930000|2021-06-11 06:28:50|15814.1|15810.1|15813.8|15809.8|15814.2|15810.2|15813.8|15809.8|375
1623392940000|2021-06-11 06:29:00|15814|15810|15813.6|15809.6|15814.1|15810.1|15813.5|15809.5|2100
1623392950000|2021-06-11 06:29:10|15813.7|15809.7|15813.8|15809.8|15813.8|15809.8|15812.9|15808.9|600
1623392960000|2021-06-11 06:29:20|15813.4|15809.4|15813.9|15809.9|15813.9|15809.9|15813.4|15809.4|750
1623392970000|2021-06-11 06:29:30|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|375
1623392980000|2021-06-11 06:29:40|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.3|15808.3|1050
1623392990000|2021-06-11 06:29:50|15812.5|15808.5|15812.5|15808.5|15812.6|15808.6|15812.5|15808.5|225
1623393000000|2021-06-11 06:30:00|15812.4|15808.4|15811.8|15807.8|15812.4|15808.4|15811.8|15807.8|750
1623393010000|2021-06-11 06:30:10|15811.5|15807.5|15811.4|15807.4|15811.6|15807.6|15810.4|15806.4|5025
1623393020000|2021-06-11 06:30:20|15811.7|15807.7|15812.2|15808.2|15812.2|15808.2|15811.2|15807.2|1725
1623393030000|2021-06-11 06:30:30|15812.3|15808.3|15810.9|15806.9|15812.3|15808.3|15810.9|15806.9|1125
1623393040000|2021-06-11 06:30:40|15810.7|15806.7|15811.2|15807.2|15812.2|15808.2|15810.6|15806.6|3900
1623393050000|2021-06-11 06:30:50|15812.3|15808.3|15813.6|15809.6|15813.6|15809.6|15812.3|15808.3|3075
1623393060000|2021-06-11 06:31:00|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|600
1623393070000|2021-06-11 06:31:10|||||||||825
1623393080000|2021-06-11 06:31:20|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|2025
1623393090000|2021-06-11 06:31:30|15813.7|15809.7|15811.5|15807.5|15813.7|15809.7|15811.5|15807.5|4125
1623393100000|2021-06-11 06:31:40|15811.4|15807.4|15813.2|15809.2|15813.3|15809.3|15811.4|15807.4|825
1623393110000|2021-06-11 06:31:50|15813.1|15809.1|15813.4|15809.4|15813.4|15809.4|15813.1|15809.1|225
1623393120000|2021-06-11 06:32:00|15812.9|15808.9|15812.5|15808.5|15812.9|15808.9|15812.4|15808.4|6450
1623393130000|2021-06-11 06:32:10|15812.4|15808.4|15813.7|15809.7|15813.7|15809.7|15812.4|15808.4|1275
1623393140000|2021-06-11 06:32:20|||||||||150
1623393150000|2021-06-11 06:32:30|15813.8|15809.8|15813.9|15809.9|15813.9|15809.9|15813.8|15809.8|1950
1623393160000|2021-06-11 06:32:40|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|1575
1623393170000|2021-06-11 06:32:50|15814.2|15810.2|15815|15811|15815|15811|15814.2|15810.2|600
1623393180000|2021-06-11 06:33:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.4|15810.4|1725
1623393190000|2021-06-11 06:33:10|15813.4|15809.4|15814.2|15810.2|15814.2|15810.2|15813.4|15809.4|4125
1623393200000|2021-06-11 06:33:20|15814.7|15810.7|15814.9|15810.9|15814.9|15810.9|15814.3|15810.3|225
1623393210000|2021-06-11 06:33:30|15814.7|15810.7|15816.8|15812.8|15816.8|15812.8|15813.9|15809.9|600
1623393220000|2021-06-11 06:33:40|15817.1|15813.1|15817.7|15813.7|15817.7|15813.7|15817.1|15813.1|450
1623393230000|2021-06-11 06:33:50|15817.5|15813.5|15816.7|15812.7|15817.5|15813.5|15816.6|15812.6|750
1623393240000|2021-06-11 06:34:00|15816.5|15812.5|15816.7|15812.7|15816.8|15812.8|15816.5|15812.5|900
1623393250000|2021-06-11 06:34:10|15816.8|15812.8|15817.5|15813.5|15817.5|15813.5|15816.8|15812.8|825
1623393260000|2021-06-11 06:34:20|15817.7|15813.7|15817.5|15813.5|15818.5|15814.5|15817.4|15813.4|1650
1623393270000|2021-06-11 06:34:30|15817.4|15813.4|15816.5|15812.5|15817.5|15813.5|15816.5|15812.5|300
1623393280000|2021-06-11 06:34:40|15816.4|15812.4|15817.3|15813.3|15817.6|15813.6|15816.3|15812.3|1725
1623393290000|2021-06-11 06:34:50|15817.4|15813.4|15817.8|15813.8|15818.4|15814.4|15817.4|15813.4|2100
1623393300000|2021-06-11 06:35:00|15817.7|15813.7|15819.4|15815.4|15819.4|15815.4|15817.7|15813.7|1950
1623393310000|2021-06-11 06:35:10|15819.7|15815.7|15818.4|15814.4|15819.7|15815.7|15818.4|15814.4|1500
1623393320000|2021-06-11 06:35:20|15819.2|15815.2|15817.5|15813.5|15819.6|15815.6|15817.5|15813.5|1125
1623393330000|2021-06-11 06:35:30|15818.5|15814.5|15816.5|15812.5|15818.5|15814.5|15816.5|15812.5|4725
1623393340000|2021-06-11 06:35:40|15816.6|15812.6|15816.5|15812.5|15816.6|15812.6|15814.4|15810.4|1650
1623393350000|2021-06-11 06:35:50|15816.2|15812.2|15814|15810|15816.2|15812.2|15813.8|15809.8|3075
1623393360000|2021-06-11 06:36:00|15815.5|15811.5|15815.3|15811.3|15815.5|15811.5|15813.5|15809.5|1050
1623393380000|2021-06-11 06:36:20|15815.4|15811.4|15816.3|15812.3|15816.5|15812.5|15815.4|15811.4|1350
1623393390000|2021-06-11 06:36:30|15816.5|15812.5|15814.3|15810.3|15816.7|15812.7|15814.3|15810.3|2250
1623393400000|2021-06-11 06:36:40|15815.1|15811.1|15816|15812|15816.3|15812.3|15815.1|15811.1|600
1623393410000|2021-06-11 06:36:50|15815.7|15811.7|15816.3|15812.3|15816.3|15812.3|15815.7|15811.7|225
1623393420000|2021-06-11 06:37:00|15816.4|15812.4|15816.4|15812.4|15816.6|15812.6|15816.3|15812.3|375
1623393430000|2021-06-11 06:37:10|15816.2|15812.2|15815|15811|15816.2|15812.2|15815|15811|2700
1623393440000|2021-06-11 06:37:20|15815.4|15811.4|15815.7|15811.7|15815.7|15811.7|15815.4|15811.4|600
1623393450000|2021-06-11 06:37:30|15812.9|15808.9|15813.1|15809.1|15813.1|15809.1|15812.9|15808.9|6900
1623393460000|2021-06-11 06:37:40|15811.7|15807.7|15811.8|15807.8|15812.8|15808.8|15811.7|15807.7|9600
1623393470000|2021-06-11 06:37:50|15813|15809|15811.2|15807.2|15813.8|15809.8|15810.7|15806.7|2400
1623393480000|2021-06-11 06:38:00|15811.3|15807.3|15811.2|15807.2|15811.5|15807.5|15811.1|15807.1|750
1623393490000|2021-06-11 06:38:10|15811.6|15807.6|15811|15807|15811.6|15807.6|15811|15807|225
1623393500000|2021-06-11 06:38:20|15810.9|15806.9|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|975
1623393510000|2021-06-11 06:38:30|15810.7|15806.7|15810.1|15806.1|15811.1|15807.1|15810.1|15806.1|3375
1623393520000|2021-06-11 06:38:40|15810|15806|15810|15806|15810.1|15806.1|15809.7|15805.7|900
1623393530000|2021-06-11 06:38:50|15809.9|15805.9|15808.5|15804.5|15810.1|15806.1|15808.4|15804.4|2175
1623393540000|2021-06-11 06:39:00|15807.8|15803.8|15807.9|15803.9|15808.1|15804.1|15807.8|15803.8|2700
1623393550000|2021-06-11 06:39:10|15808.2|15804.2|15808.1|15804.1|15809|15805|15807.8|15803.8|1425
1623393560000|2021-06-11 06:39:20|15807.8|15803.8|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|3225
1623393570000|2021-06-11 06:39:30|15808.5|15804.5|15810.5|15806.5|15810.5|15806.5|15808.5|15804.5|6525
1623393580000|2021-06-11 06:39:40|15810.9|15806.9|15810.3|15806.3|15811.9|15807.9|15810.3|15806.3|1500
1623393590000|2021-06-11 06:39:50|15809.3|15805.3|15807.6|15803.6|15809.3|15805.3|15807.6|15803.6|2475
1623393600000|2021-06-11 06:40:00|15807.9|15803.9|15808.2|15804.2|15809.4|15805.4|15807.9|15803.9|2700
1623393610000|2021-06-11 06:40:10|15807.9|15803.9|15807.9|15803.9|15808.3|15804.3|15807.3|15803.3|900
1623393620000|2021-06-11 06:40:20|15807.8|15803.8|15807.2|15803.2|15808.1|15804.1|15807.2|15803.2|2025
1623393630000|2021-06-11 06:40:30|15807.4|15803.4|15803.5|15799.5|15807.4|15803.4|15803.5|15799.5|11400
1623393640000|2021-06-11 06:40:40|15802.4|15798.4|15793.9|15789.9|15803.3|15799.3|15793.9|15789.9|43275
1623393650000|2021-06-11 06:40:50|15792.9|15788.9|15791.8|15787.8|15793.3|15789.3|15791.4|15787.4|16200
1623393660000|2021-06-11 06:41:00|15792|15788|15776.1|15772.1|15792.8|15788.8|15776.1|15772.1|81825
1623393670000|2021-06-11 06:41:10|15777.6|15773.6|15779.8|15775.8|15782.7|15778.7|15777.6|15773.6|17175
1623393680000|2021-06-11 06:41:20|15778.8|15774.8|15782|15778|15783|15779|15778.8|15774.8|11400
1623393690000|2021-06-11 06:41:30|15782.5|15778.5|15779.8|15775.8|15782.5|15778.5|15779.3|15775.3|8625
1623393700000|2021-06-11 06:41:40|15779.1|15775.1|15778.8|15774.8|15781.4|15777.4|15778.6|15774.6|11400
1623393710000|2021-06-11 06:41:50|15778.9|15774.9|15776.7|15772.7|15778.9|15774.9|15776.7|15772.7|8850
1623393720000|2021-06-11 06:42:00|15776.9|15772.9|15773.4|15769.4|15776.9|15772.9|15773.4|15769.4|9300
1623393730000|2021-06-11 06:42:10|15764.1|15760.1|15762.6|15758.6|15767.8|15763.8|15761.1|15757.1|67050
1623393740000|2021-06-11 06:42:20|15762.3|15758.3|15767.1|15763.1|15767.1|15763.1|15762.3|15758.3|12525
1623393750000|2021-06-11 06:42:30|15767.8|15763.8|15772.5|15768.5|15774.5|15770.5|15767.8|15763.8|14625
1623393760000|2021-06-11 06:42:40|15773.2|15769.2|15776.8|15772.8|15777.7|15773.7|15773.2|15769.2|11475
1623393770000|2021-06-11 06:42:50|15778.3|15774.3|15774.9|15770.9|15779.3|15775.3|15774.9|15770.9|4275
1623393780000|2021-06-11 06:43:00|15774.6|15770.6|15777.1|15773.1|15777.1|15773.1|15774.5|15770.5|4500
1623393790000|2021-06-11 06:43:10|15776.8|15772.8|15775.6|15771.6|15777.1|15773.1|15774.5|15770.5|4575
1623393800000|2021-06-11 06:43:20|15775.7|15771.7|15774.7|15770.7|15776.1|15772.1|15774.1|15770.1|3750
1623393810000|2021-06-11 06:43:30|15772.6|15768.6|15772.9|15768.9|15772.9|15768.9|15771.1|15767.1|10275
1623393820000|2021-06-11 06:43:40|15773.6|15769.6|15775|15771|15776.4|15772.4|15773.6|15769.6|4200
1623393830000|2021-06-11 06:43:50|15774.8|15770.8|15774.2|15770.2|15775.7|15771.7|15773.5|15769.5|3900
1623393840000|2021-06-11 06:44:00|15774.7|15770.7|15777.1|15773.1|15778.7|15774.7|15774|15770|6675
1623393850000|2021-06-11 06:44:10|15778.4|15774.4|15778.8|15774.8|15780.3|15776.3|15778.4|15774.4|8325
1623393860000|2021-06-11 06:44:20|15777.6|15773.6|15776.6|15772.6|15777.8|15773.8|15776.6|15772.6|3750
1623393870000|2021-06-11 06:44:30|15777.5|15773.5|15777.7|15773.7|15778.1|15774.1|15776.7|15772.7|3975
1623393880000|2021-06-11 06:44:40|15777.9|15773.9|15776.6|15772.6|15778.8|15774.8|15776.6|15772.6|9450
1623393890000|2021-06-11 06:44:50|15774.2|15770.2|15771|15767|15774.2|15770.2|15771|15767|6225
1623393900000|2021-06-11 06:45:00|15770|15766|15769.5|15765.5|15770|15766|15765.4|15761.4|14250
1623393910000|2021-06-11 06:45:10|15769.4|15765.4|15771.8|15767.8|15771.8|15767.8|15767|15763|11025
1623393920000|2021-06-11 06:45:20|15771.2|15767.2|15773.7|15769.7|15774.3|15770.3|15771.2|15767.2|3450
1623393930000|2021-06-11 06:45:30|15773.1|15769.1|15775.9|15771.9|15775.9|15771.9|15773.1|15769.1|3900
1623393940000|2021-06-11 06:45:40|15777.2|15773.2|15778.5|15774.5|15778.5|15774.5|15777.2|15773.2|3075
1623393950000|2021-06-11 06:45:50|15780|15776|15776|15772|15780|15776|15776|15772|5025
1623393960000|2021-06-11 06:46:00|15776.3|15772.3|15775.1|15771.1|15776.3|15772.3|15774.2|15770.2|6825
1623393970000|2021-06-11 06:46:10|15775.7|15771.7|15777.2|15773.2|15778.9|15774.9|15775.7|15771.7|5925
1623393980000|2021-06-11 06:46:20|15778.3|15774.3|15778.5|15774.5|15779.1|15775.1|15777.7|15773.7|2100
1623393990000|2021-06-11 06:46:30|15779|15775|15781.4|15777.4|15781.4|15777.4|15778.8|15774.8|2325
1623394000000|2021-06-11 06:46:40|15781.8|15777.8|15781.1|15777.1|15783|15779|15781.1|15777.1|3225
1623394010000|2021-06-11 06:46:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15779.9|15775.9|1650
1623394020000|2021-06-11 06:47:00|15782.3|15778.3|15784.7|15780.7|15785.1|15781.1|15782.3|15778.3|4875
1623394030000|2021-06-11 06:47:10|15783.7|15779.7|15787|15783|15788.7|15784.7|15783.7|15779.7|4350
1623394040000|2021-06-11 06:47:20|15786.4|15782.4|15787|15783|15787|15783|15786.4|15782.4|3675
1623394050000|2021-06-11 06:47:30|15787.7|15783.7|15784.7|15780.7|15787.8|15783.8|15784.7|15780.7|5700
1623394060000|2021-06-11 06:47:40|15784|15780|15787.1|15783.1|15787.1|15783.1|15784|15780|4200
1623394070000|2021-06-11 06:47:50|15786.7|15782.7|15787.7|15783.7|15788.3|15784.3|15786.7|15782.7|3300
1623394080000|2021-06-11 06:48:00|15787.2|15783.2|15785.2|15781.2|15787.2|15783.2|15783.6|15779.6|7050
1623394090000|2021-06-11 06:48:10|15783.3|15779.3|15784.4|15780.4|15784.5|15780.5|15782.3|15778.3|11925
1623394100000|2021-06-11 06:48:20|15784.3|15780.3|15784.8|15780.8|15786.5|15782.5|15784.3|15780.3|3675
1623394110000|2021-06-11 06:48:30|15784.5|15780.5|15783.1|15779.1|15786.2|15782.2|15783.1|15779.1|5925
1623394120000|2021-06-11 06:48:40|15783.4|15779.4|15782.9|15778.9|15783.5|15779.5|15782.9|15778.9|4650
1623394130000|2021-06-11 06:48:50|15783|15779|15779.4|15775.4|15783|15779|15779.4|15775.4|14325
1623394140000|2021-06-11 06:49:00|15780.5|15776.5|15780.7|15776.7|15780.7|15776.7|15777.8|15773.8|16200
1623394150000|2021-06-11 06:49:10|15780.1|15776.1|15783|15779|15783|15779|15780.1|15776.1|2325
1623394160000|2021-06-11 06:49:20|15782.6|15778.6|15781.3|15777.3|15782.6|15778.6|15781.3|15777.3|975
1623394170000|2021-06-11 06:49:30|15781|15777|15781.7|15777.7|15781.9|15777.9|15780.6|15776.6|1125
1623394180000|2021-06-11 06:49:40|15781.8|15777.8|15780.7|15776.7|15781.8|15777.8|15778.9|15774.9|5550
1623394190000|2021-06-11 06:49:50|15780.9|15776.9|15781.5|15777.5|15781.5|15777.5|15779.8|15775.8|2100
1623394200000|2021-06-11 06:50:00|15782.6|15778.6|15783.7|15779.7|15783.7|15779.7|15782.6|15778.6|3375
1623394210000|2021-06-11 06:50:10|15784.2|15780.2|15784.3|15780.3|15784.7|15780.7|15784.1|15780.1|1050
1623394220000|2021-06-11 06:50:20|15784.9|15780.9|15784.5|15780.5|15785.8|15781.8|15784.5|15780.5|1050
1623394230000|2021-06-11 06:50:30|15783.9|15779.9|15781.1|15777.1|15783.9|15779.9|15781.1|15777.1|3450
1623394240000|2021-06-11 06:50:40|15780.7|15776.7|15781.5|15777.5|15782.4|15778.4|15780.7|15776.7|2250
1623394250000|2021-06-11 06:50:50|15782.5|15778.5|15781.3|15777.3|15782.5|15778.5|15781.3|15777.3|1800
1623394260000|2021-06-11 06:51:00|15782|15778|15784.5|15780.5|15784.8|15780.8|15782|15778|1650
1623394270000|2021-06-11 06:51:10|15783.9|15779.9|15784.9|15780.9|15785.2|15781.2|15783.7|15779.7|1050
1623394280000|2021-06-11 06:51:20|15784.4|15780.4|15782|15778|15784.5|15780.5|15782|15778|3900
1623394290000|2021-06-11 06:51:30|15781.7|15777.7|15781.2|15777.2|15782|15778|15781.2|15777.2|2625
1623394300000|2021-06-11 06:51:40|15781.4|15777.4|15783.4|15779.4|15783.4|15779.4|15781.3|15777.3|1275
1623394310000|2021-06-11 06:51:50|15783.3|15779.3|15783.7|15779.7|15784.4|15780.4|15783.3|15779.3|2625
1623394320000|2021-06-11 06:52:00|15783.5|15779.5|15783.3|15779.3|15784.4|15780.4|15783.2|15779.2|3150
1623394330000|2021-06-11 06:52:10|15783.6|15779.6|15784.4|15780.4|15784.8|15780.8|15783.6|15779.6|1425
1623394340000|2021-06-11 06:52:20|15784.1|15780.1|15786.5|15782.5|15786.8|15782.8|15783.9|15779.9|2025
1623394350000|2021-06-11 06:52:30|15786.4|15782.4|15784|15780|15786.6|15782.6|15784|15780|825
1623394360000|2021-06-11 06:52:40|15784.2|15780.2|15784.6|15780.6|15784.6|15780.6|15784.2|15780.2|450
1623394370000|2021-06-11 06:52:50|15784.8|15780.8|15784.7|15780.7|15785.8|15781.8|15783.7|15779.7|1725
1623394380000|2021-06-11 06:53:00|15784.6|15780.6|15785.3|15781.3|15785.6|15781.6|15784.6|15780.6|675
1623394390000|2021-06-11 06:53:10|15785.6|15781.6|15787.5|15783.5|15787.7|15783.7|15785.6|15781.6|1500
1623394400000|2021-06-11 06:53:20|15787.8|15783.8|15784.9|15780.9|15788|15784|15784.8|15780.8|2025
1623394410000|2021-06-11 06:53:30|15785.8|15781.8|15786.2|15782.2|15786.7|15782.7|15785.6|15781.6|2025
1623394420000|2021-06-11 06:53:40|15785.7|15781.7|15784.6|15780.6|15786.7|15782.7|15784.6|15780.6|1350
1623394430000|2021-06-11 06:53:50|15785.1|15781.1|15784.3|15780.3|15785.1|15781.1|15783.8|15779.8|1875
1623394440000|2021-06-11 06:54:00|15784.6|15780.6|15784.9|15780.9|15784.9|15780.9|15783.4|15779.4|2325
1623394450000|2021-06-11 06:54:10|15784.6|15780.6|15784.2|15780.2|15784.8|15780.8|15784|15780|975
1623394460000|2021-06-11 06:54:20|15784.3|15780.3|15786.5|15782.5|15786.5|15782.5|15784.1|15780.1|1050
1623394470000|2021-06-11 06:54:30|15786|15782|15786.7|15782.7|15787.7|15783.7|15786|15782|2850
1623394480000|2021-06-11 06:54:40|15787.3|15783.3|15784.7|15780.7|15787.3|15783.3|15783.6|15779.6|4950
1623394490000|2021-06-11 06:54:50|15783.6|15779.6|15784.1|15780.1|15784.2|15780.2|15783.6|15779.6|900
1623394500000|2021-06-11 06:55:00|15784.2|15780.2|15785.4|15781.4|15785.4|15781.4|15784.2|15780.2|300
1623394510000|2021-06-11 06:55:10|15784.4|15780.4|15786.2|15782.2|15786.2|15782.2|15784.4|15780.4|450
1623394520000|2021-06-11 06:55:20|15785.9|15781.9|15786.1|15782.1|15786.1|15782.1|15785.5|15781.5|750
1623394530000|2021-06-11 06:55:30|15786.3|15782.3|15784.5|15780.5|15786.3|15782.3|15784.1|15780.1|1875
1623394540000|2021-06-11 06:55:40|15784.3|15780.3|15783.3|15779.3|15784.5|15780.5|15783.3|15779.3|300
1623394550000|2021-06-11 06:55:50|15783|15779|15783|15779|15783|15779|15783|15779|450
1623394560000|2021-06-11 06:56:00|15782.9|15778.9|15779.7|15775.7|15782.9|15778.9|15778.8|15774.8|2625
1623394570000|2021-06-11 06:56:10|15780.1|15776.1|15780.5|15776.5|15780.6|15776.6|15780|15776|1875
1623394580000|2021-06-11 06:56:20|15779.8|15775.8|15780.1|15776.1|15780.2|15776.2|15779.8|15775.8|675
1623394590000|2021-06-11 06:56:30|15780.2|15776.2|15783.6|15779.6|15783.6|15779.6|15780.2|15776.2|900
1623394600000|2021-06-11 06:56:40|15782.4|15778.4|15783.6|15779.6|15783.6|15779.6|15781.5|15777.5|1125
1623394610000|2021-06-11 06:56:50|15782.3|15778.3|15782.2|15778.2|15782.3|15778.3|15782.2|15778.2|1275
1623394620000|2021-06-11 06:57:00|15782.1|15778.1|15782.8|15778.8|15782.8|15778.8|15781.9|15777.9|450
1623394630000|2021-06-11 06:57:10|15782.9|15778.9|15783.1|15779.1|15783.1|15779.1|15782.9|15778.9|525
1623394640000|2021-06-11 06:57:20|15783.7|15779.7|15784.7|15780.7|15784.7|15780.7|15783.7|15779.7|2475
1623394650000|2021-06-11 06:57:30|15784.8|15780.8|15786.9|15782.9|15786.9|15782.9|15784.7|15780.7|525
1623394660000|2021-06-11 06:57:40|15786.5|15782.5|15785.2|15781.2|15786.5|15782.5|15784.1|15780.1|2325
1623394670000|2021-06-11 06:57:50|15785.3|15781.3|15786.1|15782.1|15786.1|15782.1|15785.3|15781.3|75
1623394680000|2021-06-11 06:58:00|15785.9|15781.9|15785.7|15781.7|15786.7|15782.7|15785.7|15781.7|975
1623394690000|2021-06-11 06:58:10|15785.2|15781.2|15786.7|15782.7|15786.7|15782.7|15785.2|15781.2|225
1623394700000|2021-06-11 06:58:20|15787|15783|15787|15783|15787|15783|15786.8|15782.8|450
1623394710000|2021-06-11 06:58:30|15787.4|15783.4|15787|15783|15787.7|15783.7|15786.8|15782.8|1125
1623394720000|2021-06-11 06:58:40|15787.6|15783.6|15787.7|15783.7|15789.2|15785.2|15787.6|15783.6|2025
1623394730000|2021-06-11 06:58:50|15788.6|15784.6|15787.9|15783.9|15788.7|15784.7|15787.9|15783.9|150
1623394740000|2021-06-11 06:59:00|15788.6|15784.6|15788.5|15784.5|15789.7|15785.7|15788|15784|3675
1623394750000|2021-06-11 06:59:10|15788.7|15784.7|15789.6|15785.6|15790.2|15786.2|15788.7|15784.7|1650
1623394760000|2021-06-11 06:59:20|15789.8|15785.8|15790.2|15786.2|15790.2|15786.2|15789.5|15785.5|900
1623394770000|2021-06-11 06:59:30|15790.8|15786.8|15787.4|15783.4|15791.1|15787.1|15787.4|15783.4|8325
1623394780000|2021-06-11 06:59:40|15790.7|15786.7|15787.6|15783.6|15791.2|15787.2|15787.6|15783.6|4950
1623394790000|2021-06-11 06:59:50|15788.5|15784.5|15789.1|15785.1|15790.1|15786.1|15788.5|15784.5|2100
1623394800000|2021-06-11 07:00:00|15790|15786|15790.2|15786.2|15790.2|15786.2|15787.7|15783.7|2100
1623394810000|2021-06-11 07:00:10|15789.6|15785.6|15787.4|15783.4|15789.9|15785.9|15787.4|15783.4|6150
1623394820000|2021-06-11 07:00:20|15789|15785|15789.4|15785.4|15789.5|15785.5|15788.5|15784.5|525
1623394830000|2021-06-11 07:00:30|15789.2|15785.2|15789.8|15785.8|15789.8|15785.8|15788.8|15784.8|2625
1623394840000|2021-06-11 07:00:40|15790|15786|15791|15787|15791.2|15787.2|15789.3|15785.3|1050
1623394850000|2021-06-11 07:00:50|15790.8|15786.8|15791.6|15787.6|15791.6|15787.6|15790.8|15786.8|750
1623394860000|2021-06-11 07:01:00|15791.8|15787.8|15791.8|15787.8|15792.4|15788.4|15791.2|15787.2|3675
1623394870000|2021-06-11 07:01:10|15791.2|15787.2|15789.1|15785.1|15791.4|15787.4|15787.7|15783.7|6375
1623394880000|2021-06-11 07:01:20|15787.7|15783.7|15791.2|15787.2|15791.2|15787.2|15787.7|15783.7|525
1623394890000|2021-06-11 07:01:30|15791.4|15787.4|15790.6|15786.6|15792.6|15788.6|15790.6|15786.6|1425
1623394900000|2021-06-11 07:01:40|15790.5|15786.5|15790.8|15786.8|15792.5|15788.5|15790.5|15786.5|1800
1623394910000|2021-06-11 07:01:50|15790.9|15786.9|15790.3|15786.3|15790.9|15786.9|15790.1|15786.1|3450
1623394920000|2021-06-11 07:02:00|15789.8|15785.8|15791.8|15787.8|15791.8|15787.8|15789.8|15785.8|1875
1623394930000|2021-06-11 07:02:10|15792|15788|15793.2|15789.2|15793.2|15789.2|15791.9|15787.9|975
1623394940000|2021-06-11 07:02:20|15792.9|15788.9|15792.9|15788.9|15793.8|15789.8|15792.9|15788.9|5700
1623394950000|2021-06-11 07:02:30|15792.7|15788.7|15790.8|15786.8|15792.7|15788.7|15790.8|15786.8|1350
1623394960000|2021-06-11 07:02:40|15790.9|15786.9|15791|15787|15791.9|15787.9|15790.9|15786.9|750
1623394970000|2021-06-11 07:02:50|15791.8|15787.8|15791.7|15787.7|15791.8|15787.8|15790.9|15786.9|1350
1623394980000|2021-06-11 07:03:00|15791.6|15787.6|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|1875
1623394990000|2021-06-11 07:03:10|15791.1|15787.1|15791.2|15787.2|15792.3|15788.3|15791.1|15787.1|1725
1623395000000|2021-06-11 07:03:20|15791.1|15787.1|15791.6|15787.6|15791.6|15787.6|15791|15787|900
1623395010000|2021-06-11 07:03:30|15791.8|15787.8|15789.8|15785.8|15791.9|15787.9|15789.2|15785.2|2100
1623395020000|2021-06-11 07:03:40|15789.9|15785.9|15787.8|15783.8|15790.1|15786.1|15787.8|15783.8|1500
1623395030000|2021-06-11 07:03:50|15788.1|15784.1|15789.7|15785.7|15789.7|15785.7|15787.9|15783.9|900
1623395040000|2021-06-11 07:04:00|15789.6|15785.6|15789.3|15785.3|15789.6|15785.6|15788.9|15784.9|750
1623395050000|2021-06-11 07:04:10|15788.6|15784.6|15787.5|15783.5|15788.8|15784.8|15787|15783|2475
1623395060000|2021-06-11 07:04:20|15787.4|15783.4|15785.2|15781.2|15787.4|15783.4|15784.6|15780.6|3375
1623395070000|2021-06-11 07:04:30|15784.2|15780.2|15783.4|15779.4|15784.2|15780.2|15783.4|15779.4|4500
1623395080000|2021-06-11 07:04:40|15782.4|15778.4|15783.3|15779.3|15783.8|15779.8|15782.4|15778.4|2625
1623395090000|2021-06-11 07:04:50|15784|15780|15785.4|15781.4|15785.7|15781.7|15783.9|15779.9|2775
1623395100000|2021-06-11 07:05:00|15785|15781|15781.6|15777.6|15785|15781|15781.6|15777.6|4275
1623395110000|2021-06-11 07:05:10|15781.5|15777.5|15782.5|15778.5|15783.5|15779.5|15780.9|15776.9|3375
1623395120000|2021-06-11 07:05:20|15782.6|15778.6|15784.3|15780.3|15785.1|15781.1|15782.6|15778.6|1200
1623395130000|2021-06-11 07:05:30|15783.8|15779.8|15783.1|15779.1|15784.2|15780.2|15781.7|15777.7|1050
1623395140000|2021-06-11 07:05:40|15783.9|15779.9|15782.8|15778.8|15784|15780|15782.8|15778.8|1200
1623395150000|2021-06-11 07:05:50|15782.9|15778.9|15782.1|15778.1|15783|15779|15782.1|15778.1|1500
1623395160000|2021-06-11 07:06:00|15783.6|15779.6|15782.9|15778.9|15783.9|15779.9|15782.9|15778.9|1650
1623395170000|2021-06-11 07:06:10|15782.1|15778.1|15784.5|15780.5|15784.5|15780.5|15781.5|15777.5|2175
1623395180000|2021-06-11 07:06:20|15783.4|15779.4|15783.7|15779.7|15784.1|15780.1|15781.8|15777.8|2100
1623395190000|2021-06-11 07:06:30|15784|15780|15784.4|15780.4|15784.4|15780.4|15782.5|15778.5|750
1623395200000|2021-06-11 07:06:40|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.6|15780.6|450
1623395210000|2021-06-11 07:06:50|15785.5|15781.5|15785|15781|15785.5|15781.5|15785|15781|1275
1623395220000|2021-06-11 07:07:00|15785.4|15781.4|15785.5|15781.5|15786.7|15782.7|15785.4|15781.4|525
1623395230000|2021-06-11 07:07:10|15785|15781|15786.1|15782.1|15786.1|15782.1|15785|15781|1800
1623395240000|2021-06-11 07:07:20|15786.4|15782.4|15786.7|15782.7|15787|15783|15786.4|15782.4|375
1623395250000|2021-06-11 07:07:30|15786.4|15782.4|15786.4|15782.4|15787.8|15783.8|15786.3|15782.3|6900
1623395260000|2021-06-11 07:07:40|15786.8|15782.8|15786.6|15782.6|15786.8|15782.8|15786.6|15782.6|225
1623395270000|2021-06-11 07:07:50|15786.7|15782.7|15787.9|15783.9|15787.9|15783.9|15786.5|15782.5|75
1623395280000|2021-06-11 07:08:00|15787.4|15783.4|15786.6|15782.6|15787.4|15783.4|15786.6|15782.6|225
1623395290000|2021-06-11 07:08:10|15786.3|15782.3|15785.6|15781.6|15786.3|15782.3|15785.6|15781.6|2700
1623395300000|2021-06-11 07:08:20|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|900
1623395310000|2021-06-11 07:08:30|15784.5|15780.5|15783.8|15779.8|15784.5|15780.5|15783.8|15779.8|675
1623395320000|2021-06-11 07:08:40|15783.4|15779.4|15785|15781|15785|15781|15783.4|15779.4|1050
1623395330000|2021-06-11 07:08:50|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|675
1623395340000|2021-06-11 07:09:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|375
1623395350000|2021-06-11 07:09:10|15784.5|15780.5|15785.7|15781.7|15785.7|15781.7|15784.1|15780.1|2100
1623395360000|2021-06-11 07:09:20|15786.2|15782.2|15787.2|15783.2|15787.2|15783.2|15786.2|15782.2|1275
1623395370000|2021-06-11 07:09:30|15787.6|15783.6|15787.3|15783.3|15788.2|15784.2|15787.3|15783.3|1875
1623395380000|2021-06-11 07:09:40|15787.4|15783.4|15782.8|15778.8|15787.4|15783.4|15782.8|15778.8|4650
1623395390000|2021-06-11 07:09:50|15783.3|15779.3|15782.9|15778.9|15783.3|15779.3|15781.1|15777.1|4650
1623395400000|2021-06-11 07:10:00|15783.2|15779.2|15783.1|15779.1|15783.5|15779.5|15783.1|15779.1|525
1623395410000|2021-06-11 07:10:10|15782.8|15778.8|15784.5|15780.5|15784.5|15780.5|15782|15778|900
1623395420000|2021-06-11 07:10:20|15786.2|15782.2|15786.5|15782.5|15787.2|15783.2|15786.2|15782.2|675
1623395430000|2021-06-11 07:10:30|15786.1|15782.1|15785.7|15781.7|15786.3|15782.3|15785.6|15781.6|150
1623395440000|2021-06-11 07:10:40|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.7|15781.7|150
1623395450000|2021-06-11 07:10:50|15787.4|15783.4|15787.3|15783.3|15787.7|15783.7|15787.2|15783.2|675
1623395460000|2021-06-11 07:11:00|15787.4|15783.4|15787.7|15783.7|15787.7|15783.7|15787|15783|600
1623395470000|2021-06-11 07:11:10|15787.8|15783.8|15788.2|15784.2|15788.2|15784.2|15787.8|15783.8|300
1623395480000|2021-06-11 07:11:20|15787.6|15783.6|15787.1|15783.1|15787.6|15783.6|15786.6|15782.6|1275
1623395490000|2021-06-11 07:11:30|15787.3|15783.3|15788.5|15784.5|15788.5|15784.5|15787.3|15783.3|1125
1623395500000|2021-06-11 07:11:40|15787.7|15783.7|15787.4|15783.4|15787.7|15783.7|15787.4|15783.4|450
1623395510000|2021-06-11 07:11:50|15786.8|15782.8|15787|15783|15787|15783|15786.8|15782.8|600
1623395520000|2021-06-11 07:12:00|15787.3|15783.3|15788.6|15784.6|15788.8|15784.8|15787.3|15783.3|1875
1623395530000|2021-06-11 07:12:10|15789.4|15785.4|15789.1|15785.1|15789.4|15785.4|15788.8|15784.8|300
1623395540000|2021-06-11 07:12:20|15789.4|15785.4|15790.1|15786.1|15790.1|15786.1|15789.4|15785.4|525
1623395550000|2021-06-11 07:12:30|15790.2|15786.2|15789.5|15785.5|15790.2|15786.2|15789.4|15785.4|1200
1623395560000|2021-06-11 07:12:40|15788.9|15784.9|15789.1|15785.1|15789.2|15785.2|15788.9|15784.9|750
1623395570000|2021-06-11 07:12:50|15789.2|15785.2|15787.2|15783.2|15789.6|15785.6|15787.1|15783.1|8850
1623395580000|2021-06-11 07:13:00|15789.1|15785.1|15789.6|15785.6|15789.6|15785.6|15788.2|15784.2|2325
1623395590000|2021-06-11 07:13:10|15790.5|15786.5|15790.9|15786.9|15791|15787|15790.4|15786.4|2250
1623395600000|2021-06-11 07:13:20|15790.4|15786.4|15789.4|15785.4|15790.8|15786.8|15789.2|15785.2|2325
1623395610000|2021-06-11 07:13:30|15789.1|15785.1|15789.9|15785.9|15789.9|15785.9|15788.9|15784.9|225
1623395620000|2021-06-11 07:13:40|15789.2|15785.2|15789.8|15785.8|15790.6|15786.6|15789.2|15785.2|825
1623395630000|2021-06-11 07:13:50|15789.3|15785.3|15790.1|15786.1|15790.5|15786.5|15789.3|15785.3|375
1623395640000|2021-06-11 07:14:00|15790.2|15786.2|15791.7|15787.7|15791.7|15787.7|15790.2|15786.2|1125
1623395650000|2021-06-11 07:14:10|15791.8|15787.8|15791.6|15787.6|15791.9|15787.9|15790.5|15786.5|1500
1623395660000|2021-06-11 07:14:20|15791.8|15787.8|15792.9|15788.9|15792.9|15788.9|15791.8|15787.8|375
1623395670000|2021-06-11 07:14:30|15793.2|15789.2|15797|15793|15797|15793|15793.2|15789.2|8100
1623395680000|2021-06-11 07:14:40|15796.8|15792.8|15795.7|15791.7|15796.8|15792.8|15795.7|15791.7|975
1623395690000|2021-06-11 07:14:50|15796.4|15792.4|15796.4|15792.4|15796.7|15792.7|15795.8|15791.8|3825
1623395700000|2021-06-11 07:15:00|15796.5|15792.5|15797.5|15793.5|15798.5|15794.5|15796.1|15792.1|8550
1623395710000|2021-06-11 07:15:10|15798|15794|15796.7|15792.7|15798|15794|15796.7|15792.7|3225
1623395720000|2021-06-11 07:15:20|15796.4|15792.4|15796.6|15792.6|15796.6|15792.6|15795.7|15791.7|1500
1623395730000|2021-06-11 07:15:30|15795.8|15791.8|15795.4|15791.4|15795.8|15791.8|15794.7|15790.7|1200
1623395740000|2021-06-11 07:15:40|15795.8|15791.8|15797.4|15793.4|15797.8|15793.8|15795.8|15791.8|1650
1623395750000|2021-06-11 07:15:50|15797.8|15793.8|15798.6|15794.6|15798.6|15794.6|15797.8|15793.8|1050
1623395760000|2021-06-11 07:16:00|15798.1|15794.1|15798.5|15794.5|15799|15795|15797.4|15793.4|1500
1623395770000|2021-06-11 07:16:10|15799.1|15795.1|15800.8|15796.8|15800.8|15796.8|15798.1|15794.1|2550
1623395780000|2021-06-11 07:16:20|15800|15796|15800|15796|15800|15796|15799|15795|300
1623395790000|2021-06-11 07:16:30|15798.6|15794.6|15798.2|15794.2|15799.4|15795.4|15798.2|15794.2|1875
1623395800000|2021-06-11 07:16:40|15796.2|15792.2|15795.8|15791.8|15797.1|15793.1|15795.7|15791.7|3675
1623395810000|2021-06-11 07:16:50|15795.9|15791.9|15795.6|15791.6|15795.9|15791.9|15795.5|15791.5|825
1623395820000|2021-06-11 07:17:00|15795.8|15791.8|15796.9|15792.9|15797|15793|15795.8|15791.8|750
1623395830000|2021-06-11 07:17:10|15796.6|15792.6|15796.3|15792.3|15796.9|15792.9|15796.2|15792.2|150
1623395840000|2021-06-11 07:17:20|15796.6|15792.6|15798.1|15794.1|15798.1|15794.1|15796.4|15792.4|525
1623395850000|2021-06-11 07:17:30|15798|15794|15799.3|15795.3|15799.3|15795.3|15798|15794|975
1623395860000|2021-06-11 07:17:40|15799.2|15795.2|15800.5|15796.5|15800.5|15796.5|15799.1|15795.1|525
1623395870000|2021-06-11 07:17:50|15800.8|15796.8|15798.6|15794.6|15800.9|15796.9|15798.6|15794.6|3600
1623395880000|2021-06-11 07:18:00|15799.7|15795.7|15799.8|15795.8|15799.9|15795.9|15799.7|15795.7|1050
1623395890000|2021-06-11 07:18:10|15799.9|15795.9|15800.4|15796.4|15800.5|15796.5|15799.9|15795.9|525
1623395900000|2021-06-11 07:18:20|15800.5|15796.5|15802.6|15798.6|15802.6|15798.6|15800.5|15796.5|3675
1623395910000|2021-06-11 07:18:30|15802.4|15798.4|15802.5|15798.5|15803|15799|15802|15798|2625
1623395920000|2021-06-11 07:18:40|15801.5|15797.5|15802.2|15798.2|15802.2|15798.2|15801.5|15797.5|1200
1623395930000|2021-06-11 07:18:50|15802.3|15798.3|15801.3|15797.3|15803|15799|15801.3|15797.3|4875
1623395940000|2021-06-11 07:19:00|15800.7|15796.7|15801.3|15797.3|15801.3|15797.3|15800.3|15796.3|3600
1623395950000|2021-06-11 07:19:10|15801.5|15797.5|15801.8|15797.8|15802.1|15798.1|15801.5|15797.5|2325
1623395960000|2021-06-11 07:19:20|15801.9|15797.9|15802.6|15798.6|15802.8|15798.8|15801.9|15797.9|1050
1623395970000|2021-06-11 07:19:30|15802.8|15798.8|15802.7|15798.7|15802.8|15798.8|15802.6|15798.6|2025
1623395980000|2021-06-11 07:19:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|900
1623395990000|2021-06-11 07:19:50|15802.7|15798.7|15803.9|15799.9|15804.1|15800.1|15802.7|15798.7|1725
1623396000000|2021-06-11 07:20:00|15804|15800|15804.3|15800.3|15804.3|15800.3|15803.9|15799.9|1650
1623396010000|2021-06-11 07:20:10|15804.2|15800.2|15806.6|15802.6|15806.9|15802.9|15804.1|15800.1|6450
1623396020000|2021-06-11 07:20:20|15806.3|15802.3|15806.8|15802.8|15806.8|15802.8|15806|15802|3225
1623396030000|2021-06-11 07:20:30|15806.7|15802.7|15807.2|15803.2|15807.2|15803.2|15806.7|15802.7|3300
1623396040000|2021-06-11 07:20:40|15807.3|15803.3|15806.8|15802.8|15808.6|15804.6|15806.8|15802.8|7725
1623396050000|2021-06-11 07:20:50|15806.5|15802.5|15806.2|15802.2|15806.8|15802.8|15806.1|15802.1|2175
1623396060000|2021-06-11 07:21:00|15806.3|15802.3|15806.4|15802.4|15806.5|15802.5|15806|15802|3825
1623396070000|2021-06-11 07:21:10|15805.9|15801.9|15805.7|15801.7|15806.6|15802.6|15805.7|15801.7|2100
1623396080000|2021-06-11 07:21:20|15805.1|15801.1|15805.4|15801.4|15805.4|15801.4|15804.7|15800.7|2550
1623396090000|2021-06-11 07:21:30|15805.5|15801.5|15805.8|15801.8|15805.8|15801.8|15805.1|15801.1|750
1623396100000|2021-06-11 07:21:40|15805.7|15801.7|15803.4|15799.4|15805.8|15801.8|15802.8|15798.8|2700
1623396110000|2021-06-11 07:21:50|15802.8|15798.8|15802.6|15798.6|15803|15799|15802.6|15798.6|900
1623396120000|2021-06-11 07:22:00|15802.8|15798.8|15802.8|15798.8|15803.1|15799.1|15802.8|15798.8|900
1623396130000|2021-06-11 07:22:10|15803.8|15799.8|15803.9|15799.9|15804.6|15800.6|15803.8|15799.8|450
1623396140000|2021-06-11 07:22:20|15803.8|15799.8|15804.6|15800.6|15805.7|15801.7|15803.8|15799.8|1275
1623396150000|2021-06-11 07:22:30|15804.5|15800.5|15805.3|15801.3|15805.3|15801.3|15804.3|15800.3|750
1623396160000|2021-06-11 07:22:40|15805.6|15801.6|15804.5|15800.5|15805.6|15801.6|15804.5|15800.5|375
1623396170000|2021-06-11 07:22:50|15804.6|15800.6|15802.6|15798.6|15804.7|15800.7|15802.6|15798.6|3075
1623396180000|2021-06-11 07:23:00|15803.2|15799.2|15803.7|15799.7|15803.8|15799.8|15803.2|15799.2|1800
1623396190000|2021-06-11 07:23:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|975
1623396200000|2021-06-11 07:23:20|15803.3|15799.3|15803|15799|15803.3|15799.3|15803|15799|1125
1623396210000|2021-06-11 07:23:30|15803.1|15799.1|15805|15801|15805|15801|15803.1|15799.1|2400
1623396220000|2021-06-11 07:23:40|15804.8|15800.8|15804.5|15800.5|15804.8|15800.8|15804.5|15800.5|225
1623396230000|2021-06-11 07:23:50|15804|15800|15803.1|15799.1|15804|15800|15802.8|15798.8|825
1623396240000|2021-06-11 07:24:00|15803.4|15799.4|15802.9|15798.9|15803.4|15799.4|15802.8|15798.8|375
1623396250000|2021-06-11 07:24:10|15802.1|15798.1|15802.5|15798.5|15802.6|15798.6|15802.1|15798.1|1725
1623396260000|2021-06-11 07:24:20|15802.6|15798.6|15802.6|15798.6|15803|15799|15802.6|15798.6|750
1623396270000|2021-06-11 07:24:30|15802.9|15798.9|15802.6|15798.6|15802.9|15798.9|15802.6|15798.6|225
1623396280000|2021-06-11 07:24:40|15802.9|15798.9|15802.3|15798.3|15804.4|15800.4|15802.3|15798.3|2700
1623396290000|2021-06-11 07:24:50|15802.6|15798.6|15802.6|15798.6|15802.7|15798.7|15802.5|15798.5|150
1623396300000|2021-06-11 07:25:00|15802.7|15798.7|15803.3|15799.3|15803.5|15799.5|15802.5|15798.5|1350
1623396310000|2021-06-11 07:25:10|15802.5|15798.5|15802.4|15798.4|15802.5|15798.5|15802.2|15798.2|825
1623396320000|2021-06-11 07:25:20|15802.5|15798.5|15802|15798|15803.1|15799.1|15802|15798|1800
1623396330000|2021-06-11 07:25:30|15802.3|15798.3|15802.2|15798.2|15802.3|15798.3|15802|15798|450
1623396340000|2021-06-11 07:25:40|15802.1|15798.1|15802.1|15798.1|15802.2|15798.2|15802|15798|150
1623396350000|2021-06-11 07:25:50|15802|15798|15801.4|15797.4|15802|15798|15801.4|15797.4|225
1623396360000|2021-06-11 07:26:00|15802.6|15798.6|15802.5|15798.5|15802.7|15798.7|15802.3|15798.3|975
1623396370000|2021-06-11 07:26:10|15802.4|15798.4|15802.8|15798.8|15802.8|15798.8|15802.4|15798.4|150
1623396380000|2021-06-11 07:26:20|15802.7|15798.7|15803.6|15799.6|15803.6|15799.6|15802.7|15798.7|1200
1623396390000|2021-06-11 07:26:30|15803.8|15799.8|15805.6|15801.6|15805.6|15801.6|15803.8|15799.8|675
1623396400000|2021-06-11 07:26:40|15806|15802|15805|15801|15806|15802|15805|15801|1275
1623396410000|2021-06-11 07:26:50|15804.9|15800.9|15804.5|15800.5|15804.9|15800.9|15804.5|15800.5|1050
1623396420000|2021-06-11 07:27:00|15804.4|15800.4|15804.2|15800.2|15804.4|15800.4|15803.8|15799.8|1725
1623396430000|2021-06-11 07:27:10|15803.6|15799.6|15804.4|15800.4|15804.4|15800.4|15803.6|15799.6|1650
1623396440000|2021-06-11 07:27:20|15804.3|15800.3|15804.8|15800.8|15804.8|15800.8|15804.3|15800.3|300
1623396450000|2021-06-11 07:27:30|15808|15804|15805.6|15801.6|15808|15804|15805.2|15801.2|6000
1623396460000|2021-06-11 07:27:40|15806|15802|15807.8|15803.8|15807.8|15803.8|15806|15802|2625
1623396470000|2021-06-11 07:27:50|15807.5|15803.5|15806.5|15802.5|15807.5|15803.5|15806.1|15802.1|2925
1623396480000|2021-06-11 07:28:00|15806.6|15802.6|15806.8|15802.8|15806.8|15802.8|15806.5|15802.5|450
1623396490000|2021-06-11 07:28:10|15806.6|15802.6|15806.8|15802.8|15806.8|15802.8|15806.5|15802.5|825
1623396500000|2021-06-11 07:28:20|15807.5|15803.5|15808|15804|15808|15804|15807.1|15803.1|2400
1623396510000|2021-06-11 07:28:30|15807.9|15803.9|15806.8|15802.8|15807.9|15803.9|15806.8|15802.8|1800
1623396520000|2021-06-11 07:28:40|15807.7|15803.7|15806.5|15802.5|15807.7|15803.7|15806.5|15802.5|2700
1623396530000|2021-06-11 07:28:50|15806.6|15802.6|15808.5|15804.5|15808.5|15804.5|15806.6|15802.6|2025
1623396540000|2021-06-11 07:29:00|15808.9|15804.9|15809.1|15805.1|15809.1|15805.1|15808.7|15804.7|1800
1623396550000|2021-06-11 07:29:10|15811.6|15807.6|15810.4|15806.4|15811.6|15807.6|15810.2|15806.2|7875
1623396560000|2021-06-11 07:29:20|15810.2|15806.2|15809.6|15805.6|15810.2|15806.2|15808.8|15804.8|3150
1623396570000|2021-06-11 07:29:30|15809.4|15805.4|15808.8|15804.8|15810.4|15806.4|15808.8|15804.8|1425
1623396580000|2021-06-11 07:29:40|15808.9|15804.9|15810.5|15806.5|15810.5|15806.5|15808.9|15804.9|3675
1623396590000|2021-06-11 07:29:50|15810.3|15806.3|15810.6|15806.6|15810.8|15806.8|15810.3|15806.3|750
1623396600000|2021-06-11 07:30:00|15810.3|15806.3|15810.9|15806.9|15810.9|15806.9|15810.3|15806.3|2025
1623396610000|2021-06-11 07:30:10|15810.8|15806.8|15809.8|15805.8|15810.8|15806.8|15809.8|15805.8|1725
1623396620000|2021-06-11 07:30:20|15809|15805|15807.9|15803.9|15809|15805|15807.9|15803.9|3000
1623396630000|2021-06-11 07:30:30|15808|15804|15807.8|15803.8|15808|15804|15807|15803|600
1623396640000|2021-06-11 07:30:40|15807.4|15803.4|15807.2|15803.2|15807.4|15803.4|15807.2|15803.2|825
1623396650000|2021-06-11 07:30:50|15807|15803|15807.2|15803.2|15807.4|15803.4|15807|15803|600
1623396660000|2021-06-11 07:31:00|15806.5|15802.5|15802.5|15798.5|15806.5|15802.5|15802.5|15798.5|2475
1623396670000|2021-06-11 07:31:10|15802.2|15798.2|15799.8|15795.8|15802.2|15798.2|15799.6|15795.6|4800
1623396680000|2021-06-11 07:31:20|15799|15795|15797.1|15793.1|15799|15795|15797.1|15793.1|3750
1623396690000|2021-06-11 07:31:30|15797.7|15793.7|15794.6|15790.6|15797.8|15793.8|15794.6|15790.6|6450
1623396700000|2021-06-11 07:31:40|15795.1|15791.1|15796.5|15792.5|15796.8|15792.8|15795|15791|2775
1623396710000|2021-06-11 07:31:50|15797.8|15793.8|15796.6|15792.6|15798.1|15794.1|15796.6|15792.6|1575
1623396720000|2021-06-11 07:32:00|15796.3|15792.3|15795.7|15791.7|15797.3|15793.3|15795.7|15791.7|2175
1623396730000|2021-06-11 07:32:10|15796.1|15792.1|15796.7|15792.7|15796.7|15792.7|15795.5|15791.5|2625
1623396740000|2021-06-11 07:32:20|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|2025
1623396750000|2021-06-11 07:32:30|15796.8|15792.8|15797.9|15793.9|15797.9|15793.9|15796.8|15792.8|1200
1623396760000|2021-06-11 07:32:40|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|525
1623396770000|2021-06-11 07:32:50|15798.5|15794.5|15799.8|15795.8|15799.9|15795.9|15798.5|15794.5|825
1623396780000|2021-06-11 07:33:00|15799.9|15795.9|15799.8|15795.8|15799.9|15795.9|15799.5|15795.5|825
1623396790000|2021-06-11 07:33:10|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15799.9|15795.9|375
1623396800000|2021-06-11 07:33:20|15800.3|15796.3|15800.2|15796.2|15800.3|15796.3|15800.2|15796.2|600
1623396810000|2021-06-11 07:33:30|15800|15796|15800.2|15796.2|15800.3|15796.3|15800|15796|375
1623396820000|2021-06-11 07:33:40|15800.3|15796.3|15801.6|15797.6|15801.6|15797.6|15800.3|15796.3|1425
1623396830000|2021-06-11 07:33:50|15801|15797|15797.4|15793.4|15801|15797|15797.4|15793.4|2925
1623396840000|2021-06-11 07:34:00|15796.7|15792.7|15799.4|15795.4|15799.4|15795.4|15796.7|15792.7|1500
1623396850000|2021-06-11 07:34:10|15799.6|15795.6|15799.5|15795.5|15799.6|15795.6|15799.5|15795.5|525
1623396860000|2021-06-11 07:34:20|15798.5|15794.5|15798.9|15794.9|15799.4|15795.4|15798.5|15794.5|450
1623396870000|2021-06-11 07:34:30|15798.6|15794.6|15797|15793|15798.9|15794.9|15797|15793|600
1623396880000|2021-06-11 07:34:40|15796.7|15792.7|15796.8|15792.8|15797.3|15793.3|15796.7|15792.7|675
1623396890000|2021-06-11 07:34:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|225
1623396900000|2021-06-11 07:35:00|15797|15793|15797|15793|15797|15793|15797|15793|225
1623396910000|2021-06-11 07:35:10|15796.9|15792.9|15795.8|15791.8|15796.9|15792.9|15795.8|15791.8|1050
1623396920000|2021-06-11 07:35:20|15795.9|15791.9|15795.8|15791.8|15795.9|15791.9|15795.8|15791.8|225
1623396930000|2021-06-11 07:35:30|15795.9|15791.9|15795.9|15791.9|15796.3|15792.3|15795.5|15791.5|825
1623396940000|2021-06-11 07:35:40|15796.7|15792.7|15797.1|15793.1|15797.6|15793.6|15795.9|15791.9|1800
1623396950000|2021-06-11 07:35:50|15797.6|15793.6|15796.9|15792.9|15797.6|15793.6|15796.9|15792.9|300
1623396960000|2021-06-11 07:36:00|15796.2|15792.2|15796|15792|15796.2|15792.2|15795.7|15791.7|150
1623396970000|2021-06-11 07:36:10|15795.7|15791.7|15798.4|15794.4|15798.4|15794.4|15795.7|15791.7|3675
1623396980000|2021-06-11 07:36:20|15799.1|15795.1|15800.4|15796.4|15800.4|15796.4|15799.1|15795.1|600
1623396990000|2021-06-11 07:36:30|15800.2|15796.2|15800.1|15796.1|15800.5|15796.5|15800.1|15796.1|900
1623397000000|2021-06-11 07:36:40|15800.5|15796.5|15797|15793|15800.5|15796.5|15797|15793|1500
1623397010000|2021-06-11 07:36:50|15796.9|15792.9|15798.4|15794.4|15798.5|15794.5|15796.9|15792.9|600
1623397020000|2021-06-11 07:37:00|15798.1|15794.1|15798.1|15794.1|15798.7|15794.7|15797.7|15793.7|225
1623397030000|2021-06-11 07:37:10|15797.3|15793.3|15796.7|15792.7|15797.3|15793.3|15796.7|15792.7|1275
1623397040000|2021-06-11 07:37:20|15795.5|15791.5|15795.6|15791.6|15795.8|15791.8|15794.8|15790.8|1050
1623397050000|2021-06-11 07:37:30|15795.7|15791.7|15794.3|15790.3|15795.8|15791.8|15794.3|15790.3|750
1623397060000|2021-06-11 07:37:40|15795.4|15791.4|15795.4|15791.4|15795.9|15791.9|15794.5|15790.5|825
1623397070000|2021-06-11 07:37:50|15795.9|15791.9|15795.8|15791.8|15797|15793|15795.8|15791.8|225
1623397080000|2021-06-11 07:38:00|15796|15792|15797.2|15793.2|15797.2|15793.2|15795.8|15791.8|450
1623397090000|2021-06-11 07:38:10|15797.4|15793.4|15797|15793|15797.6|15793.6|15795.4|15791.4|825
1623397100000|2021-06-11 07:38:20|15796.7|15792.7|15796.8|15792.8|15797|15793|15796.7|15792.7|750
1623397110000|2021-06-11 07:38:30|15796.7|15792.7|15797.1|15793.1|15797.1|15793.1|15796.7|15792.7|150
1623397120000|2021-06-11 07:38:40|15797|15793|15794.8|15790.8|15798.5|15794.5|15794.8|15790.8|2925
1623397130000|2021-06-11 07:38:50|15795.1|15791.1|15795|15791|15795.1|15791.1|15794.9|15790.9|825
1623397140000|2021-06-11 07:39:00|15794.7|15790.7|15795.1|15791.1|15795.2|15791.2|15794.7|15790.7|825
1623397150000|2021-06-11 07:39:10|15794.6|15790.6|15795|15791|15795|15791|15794.6|15790.6|525
1623397160000|2021-06-11 07:39:20|15795.1|15791.1|15794.8|15790.8|15795.1|15791.1|15794.6|15790.6|900
1623397170000|2021-06-11 07:39:30|15794.7|15790.7|15794.5|15790.5|15794.7|15790.7|15794.5|15790.5|1575
1623397180000|2021-06-11 07:39:40|15794.7|15790.7|15790.8|15786.8|15794.7|15790.7|15790.8|15786.8|7950
1623397190000|2021-06-11 07:39:50|15791.4|15787.4|15791.7|15787.7|15792.5|15788.5|15791.4|15787.4|825
1623397200000|2021-06-11 07:40:00|15790.9|15786.9|15791.1|15787.1|15793.6|15789.6|15790.9|15786.9|3075
1623397210000|2021-06-11 07:40:10|15791.6|15787.6|15792.2|15788.2|15792.2|15788.2|15791.6|15787.6|900
1623397220000|2021-06-11 07:40:20|15791.9|15787.9|15791.7|15787.7|15791.9|15787.9|15791.2|15787.2|375
1623397230000|2021-06-11 07:40:30|15792|15788|15792.3|15788.3|15792.9|15788.9|15791.1|15787.1|525
1623397240000|2021-06-11 07:40:40|15792.5|15788.5|15792.8|15788.8|15793|15789|15792|15788|375
1623397250000|2021-06-11 07:40:50|15793.6|15789.6|15792.8|15788.8|15793.9|15789.9|15792.8|15788.8|900
1623397260000|2021-06-11 07:41:00|15793.1|15789.1|15792.7|15788.7|15793.1|15789.1|15792.7|15788.7|375
1623397270000|2021-06-11 07:41:10|15792.6|15788.6|15792.1|15788.1|15792.6|15788.6|15792.1|15788.1|450
1623397280000|2021-06-11 07:41:20|15792.3|15788.3|15793.4|15789.4|15793.4|15789.4|15792.1|15788.1|1350
1623397290000|2021-06-11 07:41:30|15794.8|15790.8|15794.8|15790.8|15795.2|15791.2|15794.7|15790.7|450
1623397300000|2021-06-11 07:41:40|15795|15791|15795.1|15791.1|15795.1|15791.1|15795|15791|225
1623397310000|2021-06-11 07:41:50|15796.6|15792.6|15795.8|15791.8|15796.6|15792.6|15795.8|15791.8|825
1623397320000|2021-06-11 07:42:00|15796.4|15792.4|15797.5|15793.5|15797.5|15793.5|15796.4|15792.4|975
1623397330000|2021-06-11 07:42:10|15796.5|15792.5|15796.5|15792.5|15796.7|15792.7|15796.2|15792.2|450
1623397340000|2021-06-11 07:42:20|15796.4|15792.4|15798|15794|15798|15794|15795.2|15791.2|375
1623397350000|2021-06-11 07:42:30|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2100
1623397360000|2021-06-11 07:42:40|15796.6|15792.6|15798.3|15794.3|15798.3|15794.3|15796.6|15792.6|1425
1623397370000|2021-06-11 07:42:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.1|15793.1|225
1623397380000|2021-06-11 07:43:00|15797.8|15793.8|15797.9|15793.9|15797.9|15793.9|15797.8|15793.8|150
1623397390000|2021-06-11 07:43:10|15797.6|15793.6|15798.8|15794.8|15798.8|15794.8|15797.6|15793.6|3075
1623397400000|2021-06-11 07:43:20|15798.2|15794.2|15801.6|15797.6|15801.6|15797.6|15798.2|15794.2|900
1623397410000|2021-06-11 07:43:30|15801.7|15797.7|15800.8|15796.8|15801.7|15797.7|15800|15796|975
1623397420000|2021-06-11 07:43:40|15801|15797|15801.7|15797.7|15801.7|15797.7|15800.7|15796.7|225
1623397430000|2021-06-11 07:43:50|15801.9|15797.9|15801.3|15797.3|15801.9|15797.9|15800.7|15796.7|2025
1623397440000|2021-06-11 07:44:00|15801.5|15797.5|15802.4|15798.4|15802.4|15798.4|15801.5|15797.5|1125
1623397450000|2021-06-11 07:44:10|15801.6|15797.6|15801.6|15797.6|15802.4|15798.4|15801.6|15797.6|675
1623397460000|2021-06-11 07:44:20|15801.8|15797.8|15802.3|15798.3|15802.3|15798.3|15801.3|15797.3|1125
1623397470000|2021-06-11 07:44:30|15802.2|15798.2|15801.3|15797.3|15802.3|15798.3|15801|15797|975
1623397480000|2021-06-11 07:44:40|15801.7|15797.7|15802.5|15798.5|15802.5|15798.5|15801.6|15797.6|675
1623397490000|2021-06-11 07:44:50|15802.6|15798.6|15803|15799|15803|15799|15802.4|15798.4|2325
1623397500000|2021-06-11 07:45:00|15802.9|15798.9|15804.1|15800.1|15804.1|15800.1|15802.8|15798.8|2475
1623397510000|2021-06-11 07:45:10|15803.6|15799.6|15802.8|15798.8|15803.9|15799.9|15802.8|15798.8|2475
1623397520000|2021-06-11 07:45:20|15803.1|15799.1|15802.8|15798.8|15803.1|15799.1|15802.8|15798.8|1575
1623397530000|2021-06-11 07:45:30|15802.9|15798.9|15802.5|15798.5|15803.2|15799.2|15802.5|15798.5|600
1623397540000|2021-06-11 07:45:40|15802.4|15798.4|15802.6|15798.6|15802.8|15798.8|15802.4|15798.4|375
1623397550000|2021-06-11 07:45:50|15802.8|15798.8|15804|15800|15804|15800|15802.8|15798.8|450
1623397560000|2021-06-11 07:46:00|15803.6|15799.6|15801.9|15797.9|15803.6|15799.6|15801.9|15797.9|675
1623397570000|2021-06-11 07:46:10|15801|15797|15800.8|15796.8|15801|15797|15800.4|15796.4|975
1623397580000|2021-06-11 07:46:20|15800.3|15796.3|15800.5|15796.5|15800.9|15796.9|15800.3|15796.3|2475
1623397590000|2021-06-11 07:46:30|15800.4|15796.4|15799.9|15795.9|15800.4|15796.4|15799.4|15795.4|375
1623397600000|2021-06-11 07:46:40|15798.6|15794.6|15797.4|15793.4|15798.6|15794.6|15797.4|15793.4|2475
1623397610000|2021-06-11 07:46:50|15797.1|15793.1|15796.8|15792.8|15797.1|15793.1|15796.4|15792.4|750
1623397620000|2021-06-11 07:47:00|15797|15793|15797.2|15793.2|15797.2|15793.2|15796.6|15792.6|1275
1623397630000|2021-06-11 07:47:10|15797.3|15793.3|15799.8|15795.8|15800|15796|15797.3|15793.3|1500
1623397640000|2021-06-11 07:47:20|15799.9|15795.9|15801.3|15797.3|15801.7|15797.7|15799.9|15795.9|2250
1623397650000|2021-06-11 07:47:30|15801.1|15797.1|15801.9|15797.9|15801.9|15797.9|15801.1|15797.1|750
1623397660000|2021-06-11 07:47:40|15802|15798|15802|15798|15802|15798|15800.2|15796.2|1650
1623397670000|2021-06-11 07:47:50|15801.4|15797.4|15801.3|15797.3|15802.1|15798.1|15800.9|15796.9|1650
1623397680000|2021-06-11 07:48:00|15801.8|15797.8|15802.4|15798.4|15802.6|15798.6|15801.8|15797.8|225
1623397690000|2021-06-11 07:48:10|15802.3|15798.3|15801.7|15797.7|15802.3|15798.3|15801.4|15797.4|300
1623397700000|2021-06-11 07:48:20|15801.4|15797.4|15801.1|15797.1|15801.4|15797.4|15800.4|15796.4|825
1623397710000|2021-06-11 07:48:30|15801.2|15797.2|15802.3|15798.3|15802.6|15798.6|15800.7|15796.7|1950
1623397720000|2021-06-11 07:48:40|15802.4|15798.4|15802.6|15798.6|15802.7|15798.7|15801.9|15797.9|975
1623397730000|2021-06-11 07:48:50|15802|15798|15801.9|15797.9|15802.4|15798.4|15801.9|15797.9|1800
1623397740000|2021-06-11 07:49:00|15801.1|15797.1|15802.3|15798.3|15803|15799|15801.1|15797.1|1725
1623397750000|2021-06-11 07:49:10|15802.1|15798.1|15802.3|15798.3|15802.3|15798.3|15801.4|15797.4|1200
1623397760000|2021-06-11 07:49:20|15802.2|15798.2|15800.9|15796.9|15802.9|15798.9|15800.9|15796.9|5775
1623397770000|2021-06-11 07:49:30|15800.7|15796.7|15802.4|15798.4|15802.4|15798.4|15800.7|15796.7|525
1623397780000|2021-06-11 07:49:40|15802.2|15798.2|15801.4|15797.4|15802.4|15798.4|15800.9|15796.9|975
1623397790000|2021-06-11 07:49:50|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15799.9|15795.9|975
1623397800000|2021-06-11 07:50:00|15799.9|15795.9|15799.7|15795.7|15799.9|15795.9|15799.7|15795.7|75
1623397810000|2021-06-11 07:50:10|15799.4|15795.4|15800.2|15796.2|15800.2|15796.2|15799.2|15795.2|900
1623397820000|2021-06-11 07:50:20|15801.3|15797.3|15800.3|15796.3|15801.3|15797.3|15800.3|15796.3|450
1623397830000|2021-06-11 07:50:30|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|75
1623397840000|2021-06-11 07:50:40|15800.1|15796.1|15800|15796|15800.1|15796.1|15799.8|15795.8|75
1623397850000|2021-06-11 07:50:50|15799.7|15795.7|15799.1|15795.1|15799.7|15795.7|15799.1|15795.1|375
1623397860000|2021-06-11 07:51:00|15798.1|15794.1|15798.2|15794.2|15798.2|15794.2|15797.9|15793.9|1875
1623397870000|2021-06-11 07:51:10|15798.1|15794.1|15797.2|15793.2|15798.1|15794.1|15796.7|15792.7|3000
1623397880000|2021-06-11 07:51:20|15796.2|15792.2|15795|15791|15796.2|15792.2|15795|15791|525
1623397890000|2021-06-11 07:51:30|15794.6|15790.6|15793.8|15789.8|15796.1|15792.1|15793.8|15789.8|1575
1623397900000|2021-06-11 07:51:40|15792.2|15788.2|15789.8|15785.8|15792.2|15788.2|15789.8|15785.8|2625
1623397910000|2021-06-11 07:51:50|15787.7|15783.7|15784.7|15780.7|15787.7|15783.7|15784.7|15780.7|8325
1623397920000|2021-06-11 07:52:00|15782.2|15778.2|15782.7|15778.7|15782.7|15778.7|15780.6|15776.6|13575
1623397930000|2021-06-11 07:52:10|15783.3|15779.3|15787.3|15783.3|15787.3|15783.3|15783.3|15779.3|2625
1623397940000|2021-06-11 07:52:20|15785|15781|15785.9|15781.9|15785.9|15781.9|15783.8|15779.8|2700
1623397950000|2021-06-11 07:52:30|15785.1|15781.1|15784.3|15780.3|15785.7|15781.7|15784.3|15780.3|1050
1623397960000|2021-06-11 07:52:40|15785.5|15781.5|15782|15778|15785.5|15781.5|15782|15778|1800
1623397970000|2021-06-11 07:52:50|15781.6|15777.6|15781.5|15777.5|15781.9|15777.9|15780.5|15776.5|2175
1623397980000|2021-06-11 07:53:00|15782.4|15778.4|15785.3|15781.3|15785.3|15781.3|15782.4|15778.4|1725
1623397990000|2021-06-11 07:53:10|15785.8|15781.8|15785.5|15781.5|15785.8|15781.8|15785.2|15781.2|825
1623398000000|2021-06-11 07:53:20|15784.9|15780.9|15783.1|15779.1|15785.1|15781.1|15782.8|15778.8|825
1623398010000|2021-06-11 07:53:30|15784.2|15780.2|15780.9|15776.9|15784.2|15780.2|15779.9|15775.9|2475
1623398020000|2021-06-11 07:53:40|15782.9|15778.9|15782.6|15778.6|15783.1|15779.1|15780.8|15776.8|1875
1623398030000|2021-06-11 07:53:50|15782.9|15778.9|15784.6|15780.6|15784.6|15780.6|15782.9|15778.9|1200
1623398040000|2021-06-11 07:54:00|15784.7|15780.7|15782.7|15778.7|15784.7|15780.7|15782.7|15778.7|900
1623398050000|2021-06-11 07:54:10|15782.5|15778.5|15781.6|15777.6|15783.6|15779.6|15781.6|15777.6|1650
1623398060000|2021-06-11 07:54:20|15781.5|15777.5|15783.4|15779.4|15783.5|15779.5|15781.3|15777.3|1725
1623398070000|2021-06-11 07:54:30|15783.8|15779.8|15785.4|15781.4|15785.4|15781.4|15783.7|15779.7|2100
1623398080000|2021-06-11 07:54:40|15785.3|15781.3|15786.1|15782.1|15787|15783|15785.3|15781.3|2475
1623398090000|2021-06-11 07:54:50|15786.2|15782.2|15786.8|15782.8|15786.8|15782.8|15786.2|15782.2|375
1623398100000|2021-06-11 07:55:00|15786.5|15782.5|15787.2|15783.2|15787.2|15783.2|15786.3|15782.3|900
1623398110000|2021-06-11 07:55:10|15786.6|15782.6|15786.1|15782.1|15787|15783|15785.9|15781.9|900
1623398120000|2021-06-11 07:55:20|15785.8|15781.8|15786.4|15782.4|15786.4|15782.4|15785.8|15781.8|750
1623398130000|2021-06-11 07:55:30|15786.5|15782.5|15787.2|15783.2|15787.2|15783.2|15785.8|15781.8|1050
1623398140000|2021-06-11 07:55:40|15787.6|15783.6|15787|15783|15787.6|15783.6|15786.7|15782.7|300
1623398150000|2021-06-11 07:55:50|15786.7|15782.7|15787.4|15783.4|15787.4|15783.4|15786.5|15782.5|375
1623398160000|2021-06-11 07:56:00|15787.7|15783.7|15786.6|15782.6|15787.7|15783.7|15786.5|15782.5|375
1623398170000|2021-06-11 07:56:10|15786.8|15782.8|15783.8|15779.8|15786.8|15782.8|15783.8|15779.8|1275
1623398180000|2021-06-11 07:56:20|15784.4|15780.4|15782.8|15778.8|15784.7|15780.7|15782.8|15778.8|1200
1623398190000|2021-06-11 07:56:30|15782.7|15778.7|15783.2|15779.2|15783.2|15779.2|15782.6|15778.6|1800
1623398200000|2021-06-11 07:56:40|15785.1|15781.1|15785.4|15781.4|15786.2|15782.2|15785.1|15781.1|2175
1623398210000|2021-06-11 07:56:50|15785.5|15781.5|15786.3|15782.3|15786.3|15782.3|15784|15780|675
1623398220000|2021-06-11 07:57:00|15786.6|15782.6|15786.8|15782.8|15786.9|15782.9|15785.2|15781.2|975
1623398230000|2021-06-11 07:57:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|225
1623398240000|2021-06-11 07:57:20|15786.1|15782.1|15785.6|15781.6|15786.1|15782.1|15785.1|15781.1|375
1623398250000|2021-06-11 07:57:30|15785.3|15781.3|15784|15780|15785.3|15781.3|15784|15780|900
1623398260000|2021-06-11 07:57:40|15783.8|15779.8|15781.5|15777.5|15783.8|15779.8|15781.4|15777.4|7125
1623398270000|2021-06-11 07:57:50|15780.6|15776.6|15779.8|15775.8|15781|15777|15779.8|15775.8|3525
1623398280000|2021-06-11 07:58:00|15780|15776|15778.8|15774.8|15780|15776|15778.6|15774.6|4800
1623398290000|2021-06-11 07:58:10|15779.3|15775.3|15777.6|15773.6|15779.5|15775.5|15777|15773|6525
1623398300000|2021-06-11 07:58:20|15777.8|15773.8|15780.9|15776.9|15780.9|15776.9|15777.8|15773.8|2325
1623398310000|2021-06-11 07:58:30|15780.4|15776.4|15779.7|15775.7|15781|15777|15779.7|15775.7|2025
1623398320000|2021-06-11 07:58:40|15780.3|15776.3|15781.8|15777.8|15781.8|15777.8|15779.5|15775.5|1050
1623398330000|2021-06-11 07:58:50|15783.1|15779.1|15784|15780|15784.2|15780.2|15781.8|15777.8|2850
1623398340000|2021-06-11 07:59:00|15783.5|15779.5|15782.6|15778.6|15783.5|15779.5|15782.2|15778.2|1425
1623398350000|2021-06-11 07:59:10|15783.3|15779.3|15782|15778|15783.3|15779.3|15781.5|15777.5|825
1623398360000|2021-06-11 07:59:20|15781.9|15777.9|15780|15776|15781.9|15777.9|15780|15776|675
1623398370000|2021-06-11 07:59:30|15779.7|15775.7|15779.8|15775.8|15780.1|15776.1|15779.5|15775.5|525
1623398380000|2021-06-11 07:59:40|15780.6|15776.6|15781.6|15777.6|15781.6|15777.6|15779.7|15775.7|900
1623398390000|2021-06-11 07:59:50|15781.3|15777.3|15781.7|15777.7|15782.4|15778.4|15780.8|15776.8|3750
1623398400000|2021-06-11 08:00:00|15781.5|15777.5|15782.8|15778.8|15782.9|15778.9|15781.1|15777.1|2925
1623398410000|2021-06-11 08:00:10|15782.9|15778.9|15781.8|15777.8|15782.9|15778.9|15781.8|15777.8|900
1623398420000|2021-06-11 08:00:20|15781.3|15777.3|15780.8|15776.8|15781.6|15777.6|15780.8|15776.8|1050
1623398430000|2021-06-11 08:00:30|15781.4|15777.4|15779.3|15775.3|15781.4|15777.4|15779.3|15775.3|1200
1623398440000|2021-06-11 08:00:40|15779.5|15775.5|15780.5|15776.5|15780.7|15776.7|15779.5|15775.5|600
1623398450000|2021-06-11 08:00:50|15780.7|15776.7|15781.2|15777.2|15781.7|15777.7|15780.7|15776.7|1050
1623398460000|2021-06-11 08:01:00|15781.5|15777.5|15780.1|15776.1|15781.5|15777.5|15780.1|15776.1|1575
1623398470000|2021-06-11 08:01:10|15780.2|15776.2|15781.6|15777.6|15781.6|15777.6|15780.1|15776.1|1425
1623398480000|2021-06-11 08:01:20|15781.3|15777.3|15782|15778|15782|15778|15780.7|15776.7|975
1623398490000|2021-06-11 08:01:30|15781.9|15777.9|15782.6|15778.6|15782.6|15778.6|15781.9|15777.9|1125
1623398500000|2021-06-11 08:01:40|15782.8|15778.8|15783.4|15779.4|15783.9|15779.9|15782.8|15778.8|1575
1623398510000|2021-06-11 08:01:50|15783.3|15779.3|15780.7|15776.7|15783.3|15779.3|15780.7|15776.7|2925
1623398520000|2021-06-11 08:02:00|15781.7|15777.7|15782.1|15778.1|15784.3|15780.3|15781.7|15777.7|3375
1623398530000|2021-06-11 08:02:10|15782.8|15778.8|15784.5|15780.5|15784.5|15780.5|15782.8|15778.8|1275
1623398540000|2021-06-11 08:02:20|15783.9|15779.9|15784.4|15780.4|15784.4|15780.4|15782.7|15778.7|750
1623398550000|2021-06-11 08:02:30|15785.3|15781.3|15787.6|15783.6|15787.6|15783.6|15785.3|15781.3|600
1623398560000|2021-06-11 08:02:40|15787.3|15783.3|15787.7|15783.7|15787.7|15783.7|15786.9|15782.9|675
1623398570000|2021-06-11 08:02:50|15786.8|15782.8|15788.3|15784.3|15788.7|15784.7|15786.8|15782.8|3000
1623398580000|2021-06-11 08:03:00|15788.2|15784.2|15788.4|15784.4|15788.4|15784.4|15787.6|15783.6|675
1623398590000|2021-06-11 08:03:10|15789|15785|15787.8|15783.8|15789.1|15785.1|15787.8|15783.8|1125
1623398600000|2021-06-11 08:03:20|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.5|15783.5|675
1623398610000|2021-06-11 08:03:30|15787.5|15783.5|15787.6|15783.6|15787.7|15783.7|15787.5|15783.5|3900
1623398620000|2021-06-11 08:03:40|15788|15784|15788.3|15784.3|15788.5|15784.5|15787.4|15783.4|4875
1623398630000|2021-06-11 08:03:50|15788.9|15784.9|15790.1|15786.1|15790.1|15786.1|15788.9|15784.9|2325
1623398640000|2021-06-11 08:04:00|15789.1|15785.1|15789.6|15785.6|15789.6|15785.6|15789.1|15785.1|375
1623398650000|2021-06-11 08:04:10|15789.7|15785.7|15791.3|15787.3|15791.3|15787.3|15789.7|15785.7|225
1623398660000|2021-06-11 08:04:20|15790.5|15786.5|15790.5|15786.5|15790.8|15786.8|15790.5|15786.5|1350
1623398670000|2021-06-11 08:04:30|15790.9|15786.9|15793|15789|15793.3|15789.3|15790.8|15786.8|1650
1623398680000|2021-06-11 08:04:40|15792.5|15788.5|15791.8|15787.8|15793.1|15789.1|15790.8|15786.8|3900
1623398690000|2021-06-11 08:04:50|15791.9|15787.9|15791.1|15787.1|15792.4|15788.4|15790.7|15786.7|1200
1623398700000|2021-06-11 08:05:00|15791.7|15787.7|15789.8|15785.8|15791.7|15787.7|15789.8|15785.8|825
1623398710000|2021-06-11 08:05:10|15789.7|15785.7|15788.8|15784.8|15789.7|15785.7|15788.6|15784.6|900
1623398720000|2021-06-11 08:05:20|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|375
1623398730000|2021-06-11 08:05:30|15788.9|15784.9|15790|15786|15790|15786|15788.8|15784.8|600
1623398740000|2021-06-11 08:05:40|15789.9|15785.9|15791.3|15787.3|15791.3|15787.3|15789.6|15785.6|375
1623398750000|2021-06-11 08:05:50|15791.5|15787.5|15791.6|15787.6|15791.6|15787.6|15791.5|15787.5|150
1623398760000|2021-06-11 08:06:00|15791.8|15787.8|15790.7|15786.7|15791.8|15787.8|15790.7|15786.7|975
1623398770000|2021-06-11 08:06:10|15791.3|15787.3|15791.5|15787.5|15791.5|15787.5|15791.2|15787.2|150
1623398780000|2021-06-11 08:06:20|15791.4|15787.4|15791.1|15787.1|15791.4|15787.4|15790.8|15786.8|375
1623398790000|2021-06-11 08:06:30|15791|15787|15789.8|15785.8|15791.1|15787.1|15789.8|15785.8|450
1623398800000|2021-06-11 08:06:40|15790.5|15786.5|15792.2|15788.2|15792.2|15788.2|15790.5|15786.5|525
1623398810000|2021-06-11 08:06:50|15791.6|15787.6|15791.3|15787.3|15791.6|15787.6|15791.3|15787.3|375
1623398820000|2021-06-11 08:07:00|15791.6|15787.6|15792.1|15788.1|15792.1|15788.1|15791.6|15787.6|600
1623398830000|2021-06-11 08:07:10|15791.9|15787.9|15792|15788|15792.1|15788.1|15791.3|15787.3|300
1623398840000|2021-06-11 08:07:20|15791.8|15787.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|300
1623398850000|2021-06-11 08:07:30|15789.8|15785.8|15791.6|15787.6|15791.7|15787.7|15789.8|15785.8|150
1623398860000|2021-06-11 08:07:40|15792.2|15788.2|15792.6|15788.6|15792.6|15788.6|15792.1|15788.1|150
1623398870000|2021-06-11 08:07:50|15792.7|15788.7|15792.6|15788.6|15792.7|15788.7|15792.6|15788.6|75
1623398880000|2021-06-11 08:08:00|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|600
1623398890000|2021-06-11 08:08:10|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15791.8|15787.8|975
1623398900000|2021-06-11 08:08:20|15793.1|15789.1|15792.9|15788.9|15793.1|15789.1|15792.9|15788.9|150
1623398910000|2021-06-11 08:08:30|15793.1|15789.1|15794.7|15790.7|15794.8|15790.8|15793.1|15789.1|1350
1623398920000|2021-06-11 08:08:40|15794.1|15790.1|15794.2|15790.2|15794.4|15790.4|15793.3|15789.3|4725
1623398930000|2021-06-11 08:08:50|15793.9|15789.9|15792.1|15788.1|15794|15790|15792.1|15788.1|450
1623398940000|2021-06-11 08:09:00|15792.4|15788.4|15791.5|15787.5|15792.5|15788.5|15791.5|15787.5|1425
1623398950000|2021-06-11 08:09:10|15791.1|15787.1|15789.3|15785.3|15791.1|15787.1|15789.3|15785.3|4050
1623398960000|2021-06-11 08:09:20|15789.2|15785.2|15789.9|15785.9|15789.9|15785.9|15788.7|15784.7|2775
1623398970000|2021-06-11 08:09:30|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15789.5|15785.5|1725
1623398980000|2021-06-11 08:09:40|15791|15787|15789.9|15785.9|15793.3|15789.3|15789.9|15785.9|6600
1623398990000|2021-06-11 08:09:50|15790|15786|15790.6|15786.6|15791.9|15787.9|15790|15786|1500
1623399000000|2021-06-11 08:10:00|15791|15787|15790.5|15786.5|15791.7|15787.7|15790.4|15786.4|1125
1623399010000|2021-06-11 08:10:10|15790.1|15786.1|15789.6|15785.6|15790.1|15786.1|15789.6|15785.6|1575
1623399020000|2021-06-11 08:10:20|15788.9|15784.9|15792.7|15788.7|15792.7|15788.7|15788.6|15784.6|3600
1623399030000|2021-06-11 08:10:30|15793.2|15789.2|15794.7|15790.7|15795.2|15791.2|15793.2|15789.2|2325
1623399040000|2021-06-11 08:10:40|15794.8|15790.8|15796.8|15792.8|15796.8|15792.8|15794.8|15790.8|975
1623399050000|2021-06-11 08:10:50|15796.5|15792.5|15796.3|15792.3|15796.5|15792.5|15796|15792|825
1623399060000|2021-06-11 08:11:00|15796.4|15792.4|15796.1|15792.1|15796.4|15792.4|15795.1|15791.1|1500
1623399070000|2021-06-11 08:11:10|15796.9|15792.9|15801.3|15797.3|15801.3|15797.3|15796.9|15792.9|3825
1623399080000|2021-06-11 08:11:20|15801.1|15797.1|15800.4|15796.4|15802.5|15798.5|15800.3|15796.3|8100
1623399090000|2021-06-11 08:11:30|15800.3|15796.3|15800.4|15796.4|15801.2|15797.2|15799.9|15795.9|1125
1623399100000|2021-06-11 08:11:40|15800.1|15796.1|15799.7|15795.7|15800.1|15796.1|15799.5|15795.5|825
1623399110000|2021-06-11 08:11:50|15799.4|15795.4|15798|15794|15799.7|15795.7|15798|15794|1050
1623399120000|2021-06-11 08:12:00|15798.5|15794.5|15798.5|15794.5|15798.8|15794.8|15797.1|15793.1|1350
1623399130000|2021-06-11 08:12:10|15798.1|15794.1|15796.4|15792.4|15798.1|15794.1|15796.4|15792.4|1050
1623399140000|2021-06-11 08:12:20|15796.6|15792.6|15796.3|15792.3|15796.6|15792.6|15795|15791|1200
1623399150000|2021-06-11 08:12:30|15796|15792|15794.8|15790.8|15796.1|15792.1|15794.8|15790.8|1350
1623399160000|2021-06-11 08:12:40|15796.1|15792.1|15795|15791|15796.4|15792.4|15795|15791|1200
1623399170000|2021-06-11 08:12:50|15796.1|15792.1|15797.7|15793.7|15797.7|15793.7|15796|15792|900
1623399180000|2021-06-11 08:13:00|15797.8|15793.8|15795.7|15791.7|15798.2|15794.2|15795.7|15791.7|1950
1623399190000|2021-06-11 08:13:10|15796|15792|15794.1|15790.1|15796|15792|15793.3|15789.3|975
1623399200000|2021-06-11 08:13:20|15792.8|15788.8|15792.4|15788.4|15792.9|15788.9|15792.4|15788.4|1200
1623399210000|2021-06-11 08:13:30|15792.8|15788.8|15790.5|15786.5|15792.8|15788.8|15790.1|15786.1|3000
1623399220000|2021-06-11 08:13:40|15790.1|15786.1|15790.1|15786.1|15790.4|15786.4|15790.1|15786.1|1275
1623399230000|2021-06-11 08:13:50|15789.7|15785.7|15790.9|15786.9|15790.9|15786.9|15789.5|15785.5|1125
1623399240000|2021-06-11 08:14:00|15791|15787|15790.7|15786.7|15791|15787|15790.5|15786.5|75
1623399250000|2021-06-11 08:14:10|15790.5|15786.5|15791.8|15787.8|15791.8|15787.8|15790.4|15786.4|1950
1623399260000|2021-06-11 08:14:20|15791.6|15787.6|15790.7|15786.7|15791.6|15787.6|15790.2|15786.2|825
1623399270000|2021-06-11 08:14:30|15790.6|15786.6|15790.9|15786.9|15790.9|15786.9|15790.6|15786.6|300
1623399280000|2021-06-11 08:14:40|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|300
1623399290000|2021-06-11 08:14:50|15792.2|15788.2|15794|15790|15794.5|15790.5|15792.2|15788.2|1650
1623399300000|2021-06-11 08:15:00|15794.3|15790.3|15796.8|15792.8|15796.8|15792.8|15794.3|15790.3|525
1623399310000|2021-06-11 08:15:10|15797.6|15793.6|15797.7|15793.7|15798.4|15794.4|15797.6|15793.6|1050
1623399320000|2021-06-11 08:15:20|15798.4|15794.4|15798.1|15794.1|15798.4|15794.4|15798.1|15794.1|450
1623399330000|2021-06-11 08:15:30|15798.4|15794.4|15798.8|15794.8|15798.8|15794.8|15798.4|15794.4|225
1623399340000|2021-06-11 08:15:40|15797.8|15793.8|15800.3|15796.3|15800.3|15796.3|15797.8|15793.8|2175
1623399350000|2021-06-11 08:15:50|15800.7|15796.7|15800.8|15796.8|15801.8|15797.8|15800.7|15796.7|3825
1623399360000|2021-06-11 08:16:00|15801.2|15797.2|15803.3|15799.3|15803.3|15799.3|15801.2|15797.2|3450
1623399370000|2021-06-11 08:16:10|15803.8|15799.8|15805.3|15801.3|15805.3|15801.3|15803.8|15799.8|4575
1623399380000|2021-06-11 08:16:20|15803.8|15799.8|15802.5|15798.5|15803.8|15799.8|15802.5|15798.5|1050
1623399390000|2021-06-11 08:16:30|15801.7|15797.7|15801.3|15797.3|15801.7|15797.7|15801.3|15797.3|900
1623399400000|2021-06-11 08:16:40|15800.3|15796.3|15800.4|15796.4|15800.4|15796.4|15799.5|15795.5|2850
1623399410000|2021-06-11 08:16:50|15800.5|15796.5|15800.6|15796.6|15801.4|15797.4|15800.2|15796.2|2025
1623399420000|2021-06-11 08:17:00|15800.8|15796.8|15799.4|15795.4|15801.2|15797.2|15799.4|15795.4|2625
1623399430000|2021-06-11 08:17:10|15800|15796|15800.5|15796.5|15800.6|15796.6|15799.9|15795.9|675
1623399440000|2021-06-11 08:17:20|15800|15796|15799.7|15795.7|15800.2|15796.2|15799.7|15795.7|525
1623399450000|2021-06-11 08:17:30|15799.4|15795.4|15798.7|15794.7|15799.7|15795.7|15798.7|15794.7|1950
1623399460000|2021-06-11 08:17:40|15798.8|15794.8|15801.5|15797.5|15801.7|15797.7|15798.8|15794.8|975
1623399470000|2021-06-11 08:17:50|15801.6|15797.6|15802.9|15798.9|15802.9|15798.9|15801.6|15797.6|225
1623399480000|2021-06-11 08:18:00|15802|15798|15802.9|15798.9|15802.9|15798.9|15802|15798|600
1623399490000|2021-06-11 08:18:10|15802.6|15798.6|15804.4|15800.4|15804.4|15800.4|15801.8|15797.8|1425
1623399500000|2021-06-11 08:18:20|15804.3|15800.3|15804.8|15800.8|15804.8|15800.8|15804.3|15800.3|750
1623399510000|2021-06-11 08:18:30|15804.7|15800.7|15804.1|15800.1|15804.7|15800.7|15803.8|15799.8|2325
1623399520000|2021-06-11 08:18:40|15804.2|15800.2|15805.1|15801.1|15805.2|15801.2|15804.2|15800.2|1200
1623399530000|2021-06-11 08:18:50|15804.2|15800.2|15803.8|15799.8|15804.2|15800.2|15803.7|15799.7|2175
1623399540000|2021-06-11 08:19:00|15803.7|15799.7|15804.8|15800.8|15804.8|15800.8|15803.7|15799.7|525
1623399550000|2021-06-11 08:19:10|15804.6|15800.6|15805.5|15801.5|15805.5|15801.5|15804.2|15800.2|675
1623399560000|2021-06-11 08:19:20|15805.2|15801.2|15805.8|15801.8|15805.8|15801.8|15805.2|15801.2|1575
1623399570000|2021-06-11 08:19:30|15805.7|15801.7|15805.2|15801.2|15805.7|15801.7|15805.2|15801.2|450
1623399580000|2021-06-11 08:19:40|15804.9|15800.9|15804.6|15800.6|15805|15801|15804.6|15800.6|1950
1623399590000|2021-06-11 08:19:50|15804|15800|15803.6|15799.6|15804|15800|15803.6|15799.6|1200
1623399600000|2021-06-11 08:20:00|15803.5|15799.5|15803.6|15799.6|15803.6|15799.6|15802.9|15798.9|2775
1623399610000|2021-06-11 08:20:10|15803.5|15799.5|15804.4|15800.4|15804.7|15800.7|15803.5|15799.5|900
1623399620000|2021-06-11 08:20:20|15804.7|15800.7|15805.8|15801.8|15806|15802|15804.7|15800.7|2250
1623399630000|2021-06-11 08:20:30|15805.9|15801.9|15806.1|15802.1|15806.1|15802.1|15805.9|15801.9|1500
1623399640000|2021-06-11 08:20:40|15806.5|15802.5|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|4050
1623399650000|2021-06-11 08:20:50|15805.8|15801.8|15804.7|15800.7|15805.9|15801.9|15804.7|15800.7|1275
1623399660000|2021-06-11 08:21:00|15804.8|15800.8|15805.5|15801.5|15805.5|15801.5|15804.2|15800.2|2025
1623399670000|2021-06-11 08:21:10|15805.8|15801.8|15806.7|15802.7|15806.9|15802.9|15805.8|15801.8|2475
1623399680000|2021-06-11 08:21:20|15806.3|15802.3|15804.5|15800.5|15806.4|15802.4|15804.5|15800.5|3225
1623399690000|2021-06-11 08:21:30|15803.6|15799.6|15802.2|15798.2|15803.6|15799.6|15801.7|15797.7|1425
1623399700000|2021-06-11 08:21:40|15802.6|15798.6|15802.6|15798.6|15803.3|15799.3|15802|15798|1050
1623399710000|2021-06-11 08:21:50|15802.9|15798.9|15802.1|15798.1|15802.9|15798.9|15802.1|15798.1|150
1623399720000|2021-06-11 08:22:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|675
1623399730000|2021-06-11 08:22:10|15804.5|15800.5|15805.6|15801.6|15805.6|15801.6|15804.5|15800.5|975
1623399740000|2021-06-11 08:22:20|15805.7|15801.7|15806.2|15802.2|15806.3|15802.3|15805.7|15801.7|525
1623399750000|2021-06-11 08:22:30|15805.6|15801.6|15805.7|15801.7|15805.7|15801.7|15804.8|15800.8|900
1623399760000|2021-06-11 08:22:40|15805.9|15801.9|15806.5|15802.5|15807|15803|15805.9|15801.9|1800
1623399770000|2021-06-11 08:22:50|15806.1|15802.1|15806.2|15802.2|15806.2|15802.2|15805.8|15801.8|1875
1623399780000|2021-06-11 08:23:00|15807|15803|15807.1|15803.1|15807.2|15803.2|15806.5|15802.5|900
1623399790000|2021-06-11 08:23:10|15807.4|15803.4|15806.7|15802.7|15807.6|15803.6|15806.4|15802.4|7650
1623399800000|2021-06-11 08:23:20|15806.5|15802.5|15806.1|15802.1|15806.8|15802.8|15805.8|15801.8|750
1623399810000|2021-06-11 08:23:30|15806.2|15802.2|15805.9|15801.9|15806.2|15802.2|15805.8|15801.8|300
1623399820000|2021-06-11 08:23:40|15805.7|15801.7|15806.1|15802.1|15806.1|15802.1|15805.6|15801.6|375
1623399830000|2021-06-11 08:23:50|15806.4|15802.4|15805.8|15801.8|15806.4|15802.4|15805.8|15801.8|1125
1623399840000|2021-06-11 08:24:00|15806.1|15802.1|15804.4|15800.4|15806.1|15802.1|15804.4|15800.4|975
1623399850000|2021-06-11 08:24:10|15804|15800|15803.7|15799.7|15804|15800|15803.7|15799.7|1275
1623399860000|2021-06-11 08:24:20|15803.5|15799.5|15803.7|15799.7|15803.7|15799.7|15803.5|15799.5|300
1623399870000|2021-06-11 08:24:30|15803.5|15799.5|15803.6|15799.6|15803.6|15799.6|15802.9|15798.9|300
1623399880000|2021-06-11 08:24:40|15804|15800|15804.3|15800.3|15804.8|15800.8|15804|15800|1575
1623399890000|2021-06-11 08:24:50|15805.4|15801.4|15805.4|15801.4|15805.6|15801.6|15805.4|15801.4|2175
1623399900000|2021-06-11 08:25:00|15804.8|15800.8|15805.9|15801.9|15805.9|15801.9|15804.8|15800.8|600
1623399910000|2021-06-11 08:25:10|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|525
1623399920000|2021-06-11 08:25:20|15804.9|15800.9|15804.2|15800.2|15805.2|15801.2|15804.2|15800.2|1125
1623399930000|2021-06-11 08:25:30|15804.3|15800.3|15802.1|15798.1|15804.3|15800.3|15802.1|15798.1|600
1623399940000|2021-06-11 08:25:40|15801.8|15797.8|15801.6|15797.6|15802|15798|15800.7|15796.7|1725
1623399950000|2021-06-11 08:25:50|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801|15797|675
1623399960000|2021-06-11 08:26:00|15801.6|15797.6|15799.3|15795.3|15801.6|15797.6|15798.8|15794.8|1875
1623399970000|2021-06-11 08:26:10|15799.6|15795.6|15800.4|15796.4|15800.4|15796.4|15799.6|15795.6|450
1623399980000|2021-06-11 08:26:20|15800.7|15796.7|15801|15797|15801.4|15797.4|15800.7|15796.7|450
1623399990000|2021-06-11 08:26:30|15801.1|15797.1|15800.6|15796.6|15801.3|15797.3|15800.1|15796.1|450
1623400000000|2021-06-11 08:26:40|15800.5|15796.5|15802.3|15798.3|15802.5|15798.5|15800.5|15796.5|750
1623400010000|2021-06-11 08:26:50|15802|15798|15801.2|15797.2|15802.2|15798.2|15801|15797|600
1623400020000|2021-06-11 08:27:00|15801.7|15797.7|15802.4|15798.4|15802.7|15798.7|15801.7|15797.7|375
1623400030000|2021-06-11 08:27:10|15802.3|15798.3|15801.9|15797.9|15802.6|15798.6|15801.9|15797.9|300
1623400040000|2021-06-11 08:27:20|15801.4|15797.4|15801|15797|15801.4|15797.4|15800.9|15796.9|675
1623400050000|2021-06-11 08:27:30|15801.4|15797.4|15800.1|15796.1|15801.4|15797.4|15800.1|15796.1|300
1623400060000|2021-06-11 08:27:40|15800.5|15796.5|15800|15796|15800.5|15796.5|15799.7|15795.7|750
1623400070000|2021-06-11 08:27:50|15800.4|15796.4|15799.7|15795.7|15800.5|15796.5|15799.7|15795.7|375
1623400080000|2021-06-11 08:28:00|15799|15795|15799|15795|15799.4|15795.4|15798.3|15794.3|1425
1623400090000|2021-06-11 08:28:10|15798.8|15794.8|15801.1|15797.1|15801.1|15797.1|15798.8|15794.8|1575
1623400100000|2021-06-11 08:28:20|15800.4|15796.4|15801.8|15797.8|15801.8|15797.8|15800.4|15796.4|375
1623400110000|2021-06-11 08:28:30|||||||||825
1623400120000|2021-06-11 08:28:40|15801.6|15797.6|15801.8|15797.8|15802.3|15798.3|15801.6|15797.6|450
1623400130000|2021-06-11 08:28:50|15801.6|15797.6|15801.8|15797.8|15801.8|15797.8|15801.5|15797.5|300
1623400140000|2021-06-11 08:29:00|15801.7|15797.7|15802.7|15798.7|15802.7|15798.7|15801.7|15797.7|1275
1623400150000|2021-06-11 08:29:10|15802.6|15798.6|15802.7|15798.7|15802.7|15798.7|15802.6|15798.6|375
1623400160000|2021-06-11 08:29:20|15802.8|15798.8|15802.8|15798.8|15802.9|15798.9|15802.8|15798.8|375
1623400170000|2021-06-11 08:29:30|15803.8|15799.8|15802.3|15798.3|15803.8|15799.8|15801.8|15797.8|2850
1623400180000|2021-06-11 08:29:40|15802.8|15798.8|15800.6|15796.6|15803|15799|15800.6|15796.6|1200
1623400190000|2021-06-11 08:29:50|15800.1|15796.1|15802.4|15798.4|15802.4|15798.4|15799.7|15795.7|750
1623400200000|2021-06-11 08:30:00|15803.4|15799.4|15803.4|15799.4|15804.6|15800.6|15803|15799|1875
1623400210000|2021-06-11 08:30:10|15803.3|15799.3|15803|15799|15803.3|15799.3|15802.8|15798.8|75
1623400220000|2021-06-11 08:30:20|15802.6|15798.6|15801.3|15797.3|15802.7|15798.7|15801.3|15797.3|375
1623400230000|2021-06-11 08:30:30|15801.1|15797.1|15801.3|15797.3|15801.8|15797.8|15800.9|15796.9|975
1623400240000|2021-06-11 08:30:40|15800.8|15796.8|15802.6|15798.6|15802.6|15798.6|15800.8|15796.8|900
1623400250000|2021-06-11 08:30:50|15802.7|15798.7|15803.1|15799.1|15803.1|15799.1|15802.7|15798.7|450
1623400260000|2021-06-11 08:31:00|15803.3|15799.3|15804.1|15800.1|15804.1|15800.1|15803.1|15799.1|675
1623400270000|2021-06-11 08:31:10|15804.3|15800.3|15803.8|15799.8|15804.6|15800.6|15803.8|15799.8|1275
1623400280000|2021-06-11 08:31:20|15804.5|15800.5|15806.2|15802.2|15806.9|15802.9|15804.5|15800.5|9225
1623400290000|2021-06-11 08:31:30|15806.3|15802.3|15806.8|15802.8|15807.1|15803.1|15806.3|15802.3|9450
1623400300000|2021-06-11 08:31:40|15806.7|15802.7|15806.3|15802.3|15806.8|15802.8|15806.3|15802.3|900
1623400310000|2021-06-11 08:31:50|15805.8|15801.8|15805.5|15801.5|15807.1|15803.1|15805.5|15801.5|1425
1623400320000|2021-06-11 08:32:00|15805.6|15801.6|15806|15802|15806.8|15802.8|15805.6|15801.6|2850
1623400330000|2021-06-11 08:32:10|15806.9|15802.9|15806.8|15802.8|15807.1|15803.1|15806.7|15802.7|825
1623400340000|2021-06-11 08:32:20|15806.5|15802.5|15806.1|15802.1|15806.9|15802.9|15806.1|15802.1|2475
1623400350000|2021-06-11 08:32:30|15806.5|15802.5|15806.3|15802.3|15806.8|15802.8|15806.2|15802.2|1350
1623400360000|2021-06-11 08:32:40|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15805.3|15801.3|1050
1623400370000|2021-06-11 08:32:50|15806.5|15802.5|15806.4|15802.4|15806.5|15802.5|15806.3|15802.3|600
1623400380000|2021-06-11 08:33:00|15806.6|15802.6|15807.1|15803.1|15807.1|15803.1|15806.6|15802.6|675
1623400390000|2021-06-11 08:33:10|15807|15803|15806.2|15802.2|15807.4|15803.4|15806.2|15802.2|6225
1623400400000|2021-06-11 08:33:20|15806.3|15802.3|15807.2|15803.2|15807.3|15803.3|15806.3|15802.3|450
1623400410000|2021-06-11 08:33:30|15807.7|15803.7|15807|15803|15807.7|15803.7|15806.8|15802.8|375
1623400420000|2021-06-11 08:33:40|15807.1|15803.1|15807.9|15803.9|15808|15804|15806.9|15802.9|600
1623400430000|2021-06-11 08:33:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.7|15803.7|900
1623400440000|2021-06-11 08:34:00|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|15807.2|15803.2|2175
1623400450000|2021-06-11 08:34:10|15807.5|15803.5|15806.9|15802.9|15807.5|15803.5|15806.7|15802.7|1350
1623400460000|2021-06-11 08:34:20|15806.3|15802.3|15805.9|15801.9|15806.3|15802.3|15805.9|15801.9|300
1623400470000|2021-06-11 08:34:30|15806.9|15802.9|15807|15803|15807|15803|15806.6|15802.6|1050
1623400480000|2021-06-11 08:34:40|15806.9|15802.9|15805.4|15801.4|15806.9|15802.9|15805.4|15801.4|900
1623400490000|2021-06-11 08:34:50|15805.2|15801.2|15805|15801|15805.4|15801.4|15805|15801|600
1623400500000|2021-06-11 08:35:00|15804.8|15800.8|15806.8|15802.8|15806.8|15802.8|15804.8|15800.8|1125
1623400510000|2021-06-11 08:35:10|15806.9|15802.9|15805.8|15801.8|15806.9|15802.9|15805.8|15801.8|300
1623400520000|2021-06-11 08:35:20|15806.6|15802.6|15808.8|15804.8|15808.9|15804.9|15806.6|15802.6|2700
1623400530000|2021-06-11 08:35:30|15811.2|15807.2|15814.8|15810.8|15815.1|15811.1|15810.4|15806.4|23475
1623400540000|2021-06-11 08:35:40|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15813.4|15809.4|3075
1623400550000|2021-06-11 08:35:50|15814.6|15810.6|15813.9|15809.9|15814.8|15810.8|15813.7|15809.7|6450
1623400560000|2021-06-11 08:36:00|15814|15810|15815.3|15811.3|15815.5|15811.5|15813.5|15809.5|7500
1623400570000|2021-06-11 08:36:10|15815.5|15811.5|15815.4|15811.4|15816.3|15812.3|15815.1|15811.1|9675
1623400580000|2021-06-11 08:36:20|15816.1|15812.1|15817.4|15813.4|15817.4|15813.4|15816.1|15812.1|1200
1623400590000|2021-06-11 08:36:30|15817.6|15813.6|15819.6|15815.6|15819.6|15815.6|15817.6|15813.6|9975
1623400600000|2021-06-11 08:36:40|15818.7|15814.7|15819.3|15815.3|15819.7|15815.7|15818.7|15814.7|13200
1623400610000|2021-06-11 08:36:50|15818.6|15814.6|15819|15815|15819.6|15815.6|15818.6|15814.6|3750
1623400620000|2021-06-11 08:37:00|15819.6|15815.6|15819.8|15815.8|15819.8|15815.8|15819|15815|1575
1623400630000|2021-06-11 08:37:10|15819|15815|15818.9|15814.9|15819|15815|15818.7|15814.7|1500
1623400640000|2021-06-11 08:37:20|15818.7|15814.7|15816.2|15812.2|15818.7|15814.7|15816.2|15812.2|2625
1623400650000|2021-06-11 08:37:30|15815.5|15811.5|15816|15812|15816|15812|15815.2|15811.2|975
1623400660000|2021-06-11 08:37:40|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15815.8|15811.8|1500
1623400670000|2021-06-11 08:37:50|15816.6|15812.6|15817.6|15813.6|15818.2|15814.2|15816.6|15812.6|1500
1623400680000|2021-06-11 08:38:00|15816.9|15812.9|15816.8|15812.8|15817.5|15813.5|15816.8|15812.8|825
1623400690000|2021-06-11 08:38:10|15816.4|15812.4|15815.3|15811.3|15816.7|15812.7|15815.3|15811.3|2400
1623400700000|2021-06-11 08:38:20|15815.1|15811.1|15815.3|15811.3|15815.3|15811.3|15815.1|15811.1|525
1623400710000|2021-06-11 08:38:30|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15814.7|15810.7|300
1623400720000|2021-06-11 08:38:40|15814.8|15810.8|15817.1|15813.1|15817.1|15813.1|15814.7|15810.7|4500
1623400730000|2021-06-11 08:38:50|15817.2|15813.2|15817.9|15813.9|15817.9|15813.9|15817.1|15813.1|975
1623400740000|2021-06-11 08:39:00|15817.7|15813.7|15816.9|15812.9|15817.7|15813.7|15816.9|15812.9|5475
1623400750000|2021-06-11 08:39:10|15816.6|15812.6|15819.8|15815.8|15819.8|15815.8|15816.6|15812.6|3900
1623400760000|2021-06-11 08:39:20|15820|15816|15821.9|15817.9|15821.9|15817.9|15819.5|15815.5|12000
1623400770000|2021-06-11 08:39:30|15823.2|15819.2|15821.3|15817.3|15823.2|15819.2|15821.1|15817.1|8475
1623400780000|2021-06-11 08:39:40|15821.2|15817.2|15822.4|15818.4|15824.6|15820.6|15820.4|15816.4|10275
1623400790000|2021-06-11 08:39:50|15824|15820|15824.1|15820.1|15824.2|15820.2|15823|15819|9975
1623400800000|2021-06-11 08:40:00|15824|15820|15826|15822|15826|15822|15824|15820|2775
1623400810000|2021-06-11 08:40:10|15825.4|15821.4|15823.3|15819.3|15825.4|15821.4|15823.3|15819.3|2625
1623400820000|2021-06-11 08:40:20|15824.1|15820.1|15822.5|15818.5|15824.3|15820.3|15822.5|15818.5|4275
1623400830000|2021-06-11 08:40:30|15824.9|15820.9|15825.7|15821.7|15825.7|15821.7|15824.9|15820.9|2475
1623400840000|2021-06-11 08:40:40|15825.6|15821.6|15826.2|15822.2|15826.4|15822.4|15825.4|15821.4|5625
1623400850000|2021-06-11 08:40:50|15825.9|15821.9|15826.2|15822.2|15826.4|15822.4|15825.3|15821.3|5550
1623400860000|2021-06-11 08:41:00|15826.1|15822.1|15826.3|15822.3|15826.7|15822.7|15826.1|15822.1|3600
1623400870000|2021-06-11 08:41:10|15826.1|15822.1|15827.8|15823.8|15828|15824|15826.1|15822.1|2925
1623400880000|2021-06-11 08:41:20|15827.6|15823.6|15826.6|15822.6|15827.6|15823.6|15825.8|15821.8|1350
1623400890000|2021-06-11 08:41:30|15827.1|15823.1|15826.7|15822.7|15828.5|15824.5|15825.8|15821.8|11625
1623400900000|2021-06-11 08:41:40|15826.4|15822.4|15826.5|15822.5|15827.2|15823.2|15826.4|15822.4|2850
1623400910000|2021-06-11 08:41:50|15826.2|15822.2|15826.3|15822.3|15827.6|15823.6|15825.8|15821.8|1125
1623400920000|2021-06-11 08:42:00|15826.8|15822.8|15824.5|15820.5|15827.3|15823.3|15824.3|15820.3|8925
1623400930000|2021-06-11 08:42:10|15824.7|15820.7|15823.8|15819.8|15824.8|15820.8|15823.5|15819.5|3375
1623400940000|2021-06-11 08:42:20|15823|15819|15824.8|15820.8|15825|15821|15823|15819|2175
1623400950000|2021-06-11 08:42:30|15825.4|15821.4|15824.3|15820.3|15825.4|15821.4|15824.3|15820.3|1125
1623400960000|2021-06-11 08:42:40|15824.4|15820.4|15824.3|15820.3|15824.9|15820.9|15824.3|15820.3|2475
1623400970000|2021-06-11 08:42:50|15824.8|15820.8|15824.4|15820.4|15825.5|15821.5|15824.3|15820.3|825
1623400980000|2021-06-11 08:43:00|15824.3|15820.3|15823.4|15819.4|15824.3|15820.3|15823.4|15819.4|825
1623400990000|2021-06-11 08:43:10|15824.1|15820.1|15823.1|15819.1|15824.2|15820.2|15823.1|15819.1|1950
1623401000000|2021-06-11 08:43:20|15823|15819|15822.6|15818.6|15823|15819|15822.4|15818.4|675
1623401010000|2021-06-11 08:43:30|15822.4|15818.4|15823.7|15819.7|15824.1|15820.1|15822.4|15818.4|2100
1623401020000|2021-06-11 08:43:40|15823.9|15819.9|15824|15820|15824|15820|15823.8|15819.8|525
1623401030000|2021-06-11 08:43:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|900
1623401040000|2021-06-11 08:44:00|15823.1|15819.1|15823.4|15819.4|15823.7|15819.7|15823.1|15819.1|825
1623401050000|2021-06-11 08:44:10|15822.6|15818.6|15823|15819|15823.8|15819.8|15821.8|15817.8|5625
1623401060000|2021-06-11 08:44:20|15822.1|15818.1|15822.7|15818.7|15824|15820|15822.1|15818.1|1725
1623401070000|2021-06-11 08:44:30|15823.7|15819.7|15824|15820|15824|15820|15823.7|15819.7|300
1623401080000|2021-06-11 08:44:40|15823.9|15819.9|15824.1|15820.1|15825.3|15821.3|15823.9|15819.9|750
1623401090000|2021-06-11 08:44:50|15824|15820|15823.2|15819.2|15824.8|15820.8|15822.4|15818.4|2625
1623401100000|2021-06-11 08:45:00|15823.1|15819.1|15822.8|15818.8|15823.2|15819.2|15822.8|15818.8|2025
1623401110000|2021-06-11 08:45:10|||||||||375
1623401120000|2021-06-11 08:45:20|||||||||225
1623401130000|2021-06-11 08:45:30|15821.7|15817.7|15818.9|15814.9|15821.7|15817.7|15818.9|15814.9|2550
1623401140000|2021-06-11 08:45:40|15818.5|15814.5|15819.1|15815.1|15819.1|15815.1|15816.6|15812.6|3600
1623401150000|2021-06-11 08:45:50|15819.6|15815.6|15820.9|15816.9|15820.9|15816.9|15819.6|15815.6|675
1623401160000|2021-06-11 08:46:00|15821.9|15817.9|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|975
1623401170000|2021-06-11 08:46:10|15821.6|15817.6|15819.6|15815.6|15821.6|15817.6|15819.6|15815.6|1125
1623401180000|2021-06-11 08:46:20|15819.3|15815.3|15819.7|15815.7|15820.8|15816.8|15819.3|15815.3|225
1623401190000|2021-06-11 08:46:30|15819.4|15815.4|15819.4|15815.4|15819.5|15815.5|15818.9|15814.9|675
1623401200000|2021-06-11 08:46:40|15818.9|15814.9|15819.2|15815.2|15819.2|15815.2|15818.9|15814.9|2850
1623401210000|2021-06-11 08:46:50|15819.7|15815.7|15819.1|15815.1|15819.8|15815.8|15819.1|15815.1|300
1623401220000|2021-06-11 08:47:00|15819.8|15815.8|15820|15816|15820|15816|15819.7|15815.7|1200
1623401230000|2021-06-11 08:47:10|15820.7|15816.7|15820.7|15816.7|15821.1|15817.1|15820|15816|675
1623401240000|2021-06-11 08:47:20|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|600
1623401250000|2021-06-11 08:47:30|15820.3|15816.3|15820.9|15816.9|15820.9|15816.9|15820.3|15816.3|375
1623401260000|2021-06-11 08:47:40|15821.7|15817.7|15819.5|15815.5|15821.7|15817.7|15818.8|15814.8|3075
1623401270000|2021-06-11 08:47:50|15818.4|15814.4|15819.5|15815.5|15819.5|15815.5|15818.4|15814.4|975
1623401280000|2021-06-11 08:48:00|15819.4|15815.4|15819.8|15815.8|15819.8|15815.8|15819.4|15815.4|1125
1623401290000|2021-06-11 08:48:10|15819.7|15815.7|15818.8|15814.8|15819.7|15815.7|15817.4|15813.4|4425
1623401300000|2021-06-11 08:48:20|15819|15815|15817.8|15813.8|15819|15815|15817.8|15813.8|825
1623401310000|2021-06-11 08:48:30|15818.9|15814.9|15818.8|15814.8|15819.2|15815.2|15817.4|15813.4|1200
1623401320000|2021-06-11 08:48:40|15819.1|15815.1|15817.9|15813.9|15819.1|15815.1|15817.8|15813.8|300
1623401330000|2021-06-11 08:48:50|15817.8|15813.8|15816.9|15812.9|15817.8|15813.8|15816.9|15812.9|1125
1623401340000|2021-06-11 08:49:00|15817.9|15813.9|15817.4|15813.4|15818|15814|15817.4|15813.4|750
1623401350000|2021-06-11 08:49:10|15817.3|15813.3|15817.2|15813.2|15818|15814|15817.2|15813.2|1050
1623401360000|2021-06-11 08:49:20|15817.1|15813.1|15817.5|15813.5|15818.1|15814.1|15817.1|15813.1|825
1623401370000|2021-06-11 08:49:30|15815.8|15811.8|15816.8|15812.8|15817|15813|15815.8|15811.8|2175
1623401380000|2021-06-11 08:49:40|15816.4|15812.4|15815.8|15811.8|15816.4|15812.4|15815.7|15811.7|1200
1623401390000|2021-06-11 08:49:50|15815.9|15811.9|15815.7|15811.7|15815.9|15811.9|15815.3|15811.3|1500
1623401400000|2021-06-11 08:50:00|15815.4|15811.4|15816.6|15812.6|15816.6|15812.6|15815|15811|1050
1623401410000|2021-06-11 08:50:10|||||||||300
1623401420000|2021-06-11 08:50:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|300
1623401430000|2021-06-11 08:50:30|15816.5|15812.5|15815.7|15811.7|15816.6|15812.6|15815.1|15811.1|5850
1623401440000|2021-06-11 08:50:40|15815|15811|15813.8|15809.8|15815|15811|15813.8|15809.8|4350
1623401450000|2021-06-11 08:50:50|15814.9|15810.9|15815.9|15811.9|15816|15812|15814.9|15810.9|1200
1623401460000|2021-06-11 08:51:00|15816|15812|15816|15812|15816.3|15812.3|15816|15812|300
1623401470000|2021-06-11 08:51:10|15816.1|15812.1|15816.2|15812.2|15816.4|15812.4|15816.1|15812.1|150
1623401480000|2021-06-11 08:51:20|15816|15812|15814.4|15810.4|15816|15812|15814.4|15810.4|450
1623401490000|2021-06-11 08:51:30|15814.3|15810.3|15813.9|15809.9|15814.3|15810.3|15813.9|15809.9|450
1623401500000|2021-06-11 08:51:40|15813.8|15809.8|15813.1|15809.1|15813.8|15809.8|15813.1|15809.1|3450
1623401510000|2021-06-11 08:51:50|15813.4|15809.4|15813.6|15809.6|15813.9|15809.9|15812.9|15808.9|1725
1623401520000|2021-06-11 08:52:00|15813.5|15809.5|15812.7|15808.7|15813.5|15809.5|15812.4|15808.4|1125
1623401530000|2021-06-11 08:52:10|15812.8|15808.8|15813.7|15809.7|15813.7|15809.7|15812.8|15808.8|750
1623401540000|2021-06-11 08:52:20|15814.4|15810.4|15815.3|15811.3|15815.3|15811.3|15814.3|15810.3|750
1623401550000|2021-06-11 08:52:30|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|2325
1623401560000|2021-06-11 08:52:40|||||||||150
1623401570000|2021-06-11 08:52:50|15815.8|15811.8|15816.4|15812.4|15816.8|15812.8|15815.8|15811.8|525
1623401580000|2021-06-11 08:53:00|15816.2|15812.2|15816.4|15812.4|15816.6|15812.6|15816.1|15812.1|450
1623401590000|2021-06-11 08:53:10|15817.1|15813.1|15817.2|15813.2|15817.2|15813.2|15817.1|15813.1|675
1623401600000|2021-06-11 08:53:20|15817.3|15813.3|15816.4|15812.4|15817.3|15813.3|15816.4|15812.4|750
1623401610000|2021-06-11 08:53:30|15816.2|15812.2|15815.9|15811.9|15816.3|15812.3|15815.9|15811.9|375
1623401620000|2021-06-11 08:53:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.6|15811.6|450
1623401630000|2021-06-11 08:53:50|15817.3|15813.3|15817.3|15813.3|15817.5|15813.5|15817.3|15813.3|2850
1623401640000|2021-06-11 08:54:00|15817.4|15813.4|15818.1|15814.1|15818.1|15814.1|15817.4|15813.4|975
1623401650000|2021-06-11 08:54:10|15817.9|15813.9|15817.9|15813.9|15818.7|15814.7|15817.9|15813.9|675
1623401660000|2021-06-11 08:54:20|15817.6|15813.6|15816.5|15812.5|15817.6|15813.6|15816|15812|5625
1623401670000|2021-06-11 08:54:30|15815.9|15811.9|15815.4|15811.4|15815.9|15811.9|15815.4|15811.4|450
1623401680000|2021-06-11 08:54:40|15815.6|15811.6|15815.8|15811.8|15815.9|15811.9|15815.6|15811.6|150
1623401690000|2021-06-11 08:54:50|15815.4|15811.4|15814.7|15810.7|15815.4|15811.4|15814.7|15810.7|1575
1623401700000|2021-06-11 08:55:00|15814.8|15810.8|15814.8|15810.8|15814.9|15810.9|15814.8|15810.8|525
1623401710000|2021-06-11 08:55:10|15815.6|15811.6|15816.2|15812.2|15816.3|15812.3|15815.6|15811.6|225
1623401720000|2021-06-11 08:55:20|15816.3|15812.3|15816.9|15812.9|15817|15813|15816.3|15812.3|600
1623401730000|2021-06-11 08:55:30|15817|15813|15816.8|15812.8|15817.2|15813.2|15816.8|15812.8|225
1623401740000|2021-06-11 08:55:40|15816.9|15812.9|15818.4|15814.4|15818.4|15814.4|15816.9|15812.9|450
1623401750000|2021-06-11 08:55:50|15818.3|15814.3|15818.2|15814.2|15818.3|15814.3|15818.2|15814.2|450
1623401760000|2021-06-11 08:56:00|15818.1|15814.1|15815.8|15811.8|15818.1|15814.1|15815.8|15811.8|675
1623401770000|2021-06-11 08:56:10|15816|15812|15815.4|15811.4|15816|15812|15815.4|15811.4|375
1623401780000|2021-06-11 08:56:20|15815.8|15811.8|15816.1|15812.1|15816.1|15812.1|15815.7|15811.7|525
1623401790000|2021-06-11 08:56:30|15814.8|15810.8|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|5100
1623401800000|2021-06-11 08:56:40|15814.6|15810.6|15816.3|15812.3|15816.3|15812.3|15814.6|15810.6|375
1623401810000|2021-06-11 08:56:50|15816.6|15812.6|15818.3|15814.3|15818.3|15814.3|15816.6|15812.6|1575
1623401820000|2021-06-11 08:57:00|15818.5|15814.5|15817.5|15813.5|15818.5|15814.5|15817.3|15813.3|1800
1623401830000|2021-06-11 08:57:10|15817.3|15813.3|15819.5|15815.5|15819.5|15815.5|15816.9|15812.9|600
1623401840000|2021-06-11 08:57:20|15818.7|15814.7|15817.1|15813.1|15818.7|15814.7|15816.8|15812.8|375
1623401850000|2021-06-11 08:57:30|15817.2|15813.2|15816.9|15812.9|15817.2|15813.2|15816.8|15812.8|2775
1623401860000|2021-06-11 08:57:40|15817|15813|15818.2|15814.2|15818.2|15814.2|15816.9|15812.9|3750
1623401870000|2021-06-11 08:57:50|15818.9|15814.9|15819.3|15815.3|15821.1|15817.1|15818.9|15814.9|2175
1623401880000|2021-06-11 08:58:00|15819.8|15815.8|15821.6|15817.6|15821.6|15817.6|15819.8|15815.8|300
1623401890000|2021-06-11 08:58:10|15821.5|15817.5|15822.2|15818.2|15823.6|15819.6|15821.5|15817.5|9375
1623401900000|2021-06-11 08:58:20|15822.3|15818.3|15822.8|15818.8|15823.2|15819.2|15822.3|15818.3|5400
1623401910000|2021-06-11 08:58:30|15822.5|15818.5|15822.8|15818.8|15822.8|15818.8|15821.4|15817.4|3375
1623401920000|2021-06-11 08:58:40|15822.2|15818.2|15822|15818|15822.2|15818.2|15821.8|15817.8|2025
1623401930000|2021-06-11 08:58:50|15822.1|15818.1|15822.4|15818.4|15823.2|15819.2|15822.1|15818.1|3525
1623401940000|2021-06-11 08:59:00|15821.2|15817.2|15822|15818|15822|15818|15820.2|15816.2|2250
1623401950000|2021-06-11 08:59:10|15822.1|15818.1|15820.8|15816.8|15822.1|15818.1|15819.8|15815.8|2100
1623401960000|2021-06-11 08:59:20|15820.7|15816.7|15819.7|15815.7|15820.7|15816.7|15819.1|15815.1|2475
1623401970000|2021-06-11 08:59:30|15819.6|15815.6|15819.4|15815.4|15819.9|15815.9|15819|15815|3450
1623401980000|2021-06-11 08:59:40|15819.3|15815.3|15821.5|15817.5|15821.5|15817.5|15819.3|15815.3|975
1623401990000|2021-06-11 08:59:50|15821.7|15817.7|15822.5|15818.5|15822.5|15818.5|15821.7|15817.7|825
1623402000000|2021-06-11 09:00:00|15822.2|15818.2|15823.7|15819.7|15823.7|15819.7|15822.2|15818.2|7875
1623402010000|2021-06-11 09:00:10|15823.3|15819.3|15821.9|15817.9|15823.3|15819.3|15821.9|15817.9|9000
1623402020000|2021-06-11 09:00:20|15821.8|15817.8|15822.1|15818.1|15822.7|15818.7|15821.8|15817.8|1800
1623402030000|2021-06-11 09:00:30|15822.2|15818.2|15823.4|15819.4|15823.4|15819.4|15822.1|15818.1|1200
1623402040000|2021-06-11 09:00:40|15823.3|15819.3|15822.2|15818.2|15823.3|15819.3|15822.2|15818.2|3075
1623402050000|2021-06-11 09:00:50|15822.3|15818.3|15822.1|15818.1|15822.5|15818.5|15822.1|15818.1|750
1623402060000|2021-06-11 09:01:00|15822.2|15818.2|15822.1|15818.1|15822.2|15818.2|15820.7|15816.7|1125
1623402070000|2021-06-11 09:01:10|15821.9|15817.9|15820.3|15816.3|15822.4|15818.4|15820.3|15816.3|2025
1623402080000|2021-06-11 09:01:20|15818.7|15814.7|15819.6|15815.6|15819.7|15815.7|15818.7|15814.7|2400
1623402090000|2021-06-11 09:01:30|15820|15816|15818.8|15814.8|15820|15816|15818.8|15814.8|2700
1623402100000|2021-06-11 09:01:40|15818.5|15814.5|15817.8|15813.8|15818.5|15814.5|15817.3|15813.3|1875
1623402110000|2021-06-11 09:01:50|||||||||450
1623402120000|2021-06-11 09:02:00|15817.9|15813.9|15817.4|15813.4|15817.9|15813.9|15817.4|15813.4|1575
1623402130000|2021-06-11 09:02:10|15817.1|15813.1|15817.3|15813.3|15817.4|15813.4|15816.8|15812.8|2325
1623402140000|2021-06-11 09:02:20|15817.2|15813.2|15817|15813|15817.6|15813.6|15816.1|15812.1|3300
1623402150000|2021-06-11 09:02:30|15816.9|15812.9|15817.3|15813.3|15818.3|15814.3|15816.9|15812.9|1125
1623402160000|2021-06-11 09:02:40|15817.2|15813.2|15818.8|15814.8|15818.8|15814.8|15817.2|15813.2|1275
1623402170000|2021-06-11 09:02:50|15819|15815|15819.2|15815.2|15819.8|15815.8|15819|15815|2175
1623402180000|2021-06-11 09:03:00|15818|15814|15819.8|15815.8|15819.9|15815.9|15818|15814|1275
1623402190000|2021-06-11 09:03:10|15820.1|15816.1|15821.7|15817.7|15821.8|15817.8|15819.9|15815.9|2775
1623402200000|2021-06-11 09:03:20|15820.3|15816.3|15818.4|15814.4|15820.3|15816.3|15818.3|15814.3|4950
1623402210000|2021-06-11 09:03:30|15818.1|15814.1|15818.2|15814.2|15818.4|15814.4|15817.2|15813.2|1050
1623402220000|2021-06-11 09:03:40|15817.3|15813.3|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|2475
1623402230000|2021-06-11 09:03:50|15816.6|15812.6|15816.4|15812.4|15817.7|15813.7|15815.4|15811.4|3600
1623402240000|2021-06-11 09:04:00|15815.7|15811.7|15817.3|15813.3|15817.4|15813.4|15815.7|15811.7|375
1623402250000|2021-06-11 09:04:10|15816.4|15812.4|15816.2|15812.2|15816.9|15812.9|15816|15812|300
1623402260000|2021-06-11 09:04:20|15816.8|15812.8|15817|15813|15817.3|15813.3|15815.9|15811.9|300
1623402270000|2021-06-11 09:04:30|15815.5|15811.5|15816.1|15812.1|15817|15813|15815.5|15811.5|4650
1623402280000|2021-06-11 09:04:40|15816.2|15812.2|15816|15812|15816.4|15812.4|15815.2|15811.2|1200
1623402290000|2021-06-11 09:04:50|15815.9|15811.9|15812.8|15808.8|15815.9|15811.9|15812.8|15808.8|4350
1623402300000|2021-06-11 09:05:00|15813|15809|15813.7|15809.7|15813.8|15809.8|15813|15809|1800
1623402310000|2021-06-11 09:05:10|15813.8|15809.8|15812.1|15808.1|15813.8|15809.8|15812.1|15808.1|4275
1623402320000|2021-06-11 09:05:20|15811.6|15807.6|15810.3|15806.3|15811.6|15807.6|15809.4|15805.4|3375
1623402330000|2021-06-11 09:05:30|15811.9|15807.9|15812.2|15808.2|15812.2|15808.2|15811|15807|1800
1623402340000|2021-06-11 09:05:40|15812.1|15808.1|15811.8|15807.8|15812.1|15808.1|15811.8|15807.8|1500
1623402350000|2021-06-11 09:05:50|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.3|15805.3|1725
1623402360000|2021-06-11 09:06:00|15809|15805|15809.9|15805.9|15809.9|15805.9|15808.8|15804.8|3000
1623402370000|2021-06-11 09:06:10|15809.4|15805.4|15807.7|15803.7|15809.6|15805.6|15807.5|15803.5|2475
1623402380000|2021-06-11 09:06:20|15807.8|15803.8|15807.2|15803.2|15807.8|15803.8|15807.2|15803.2|525
1623402390000|2021-06-11 09:06:30|15807.4|15803.4|15804.3|15800.3|15807.4|15803.4|15803.6|15799.6|3675
1623402400000|2021-06-11 09:06:40|15803.8|15799.8|15802.9|15798.9|15804.3|15800.3|15802.4|15798.4|6675
1623402410000|2021-06-11 09:06:50|15803.6|15799.6|15805.4|15801.4|15805.4|15801.4|15802.8|15798.8|3075
1623402420000|2021-06-11 09:07:00|15805.6|15801.6|15808.1|15804.1|15808.1|15804.1|15805.6|15801.6|3750
1623402430000|2021-06-11 09:07:10|15808.6|15804.6|15807.7|15803.7|15808.9|15804.9|15806.9|15802.9|3150
1623402440000|2021-06-11 09:07:20|15808.1|15804.1|15809.9|15805.9|15809.9|15805.9|15808.1|15804.1|4125
1623402450000|2021-06-11 09:07:30|15810.3|15806.3|15811.3|15807.3|15811.4|15807.4|15810.3|15806.3|675
1623402460000|2021-06-11 09:07:40|15810.7|15806.7|15810.8|15806.8|15811.6|15807.6|15810.6|15806.6|1500
1623402470000|2021-06-11 09:07:50|15810.1|15806.1|15812.3|15808.3|15812.3|15808.3|15810.1|15806.1|1200
1623402480000|2021-06-11 09:08:00|15812.6|15808.6|15815.4|15811.4|15815.4|15811.4|15812.5|15808.5|2775
1623402490000|2021-06-11 09:08:10|15815.7|15811.7|15815.1|15811.1|15816.2|15812.2|15814.5|15810.5|2175
1623402500000|2021-06-11 09:08:20|15815.3|15811.3|15815.8|15811.8|15816|15812|15815.2|15811.2|1650
1623402510000|2021-06-11 09:08:30|15815.4|15811.4|15814.7|15810.7|15815.7|15811.7|15814.5|15810.5|1050
1623402520000|2021-06-11 09:08:40|15814.9|15810.9|15815.5|15811.5|15815.9|15811.9|15814.6|15810.6|1500
1623402530000|2021-06-11 09:08:50|15815.8|15811.8|15815.4|15811.4|15815.8|15811.8|15815.4|15811.4|1125
1623402540000|2021-06-11 09:09:00|15815.6|15811.6|15817.7|15813.7|15817.8|15813.8|15815.6|15811.6|2400
1623402550000|2021-06-11 09:09:10|15818|15814|15816.5|15812.5|15818.4|15814.4|15816.5|15812.5|2325
1623402560000|2021-06-11 09:09:20|15817.2|15813.2|15815.7|15811.7|15817.2|15813.2|15815.6|15811.6|1275
1623402570000|2021-06-11 09:09:30|15815.6|15811.6|15815|15811|15815.6|15811.6|15814.6|15810.6|1500
1623402580000|2021-06-11 09:09:40|15815.3|15811.3|15814.3|15810.3|15815.6|15811.6|15813.7|15809.7|300
1623402590000|2021-06-11 09:09:50|15814.4|15810.4|15815.5|15811.5|15815.5|15811.5|15814.4|15810.4|375
1623402600000|2021-06-11 09:10:00|15814.5|15810.5|15813|15809|15815.5|15811.5|15813|15809|1725
1623402610000|2021-06-11 09:10:10|15813.1|15809.1|15812.7|15808.7|15813.9|15809.9|15812.7|15808.7|1125
1623402620000|2021-06-11 09:10:20|15813.1|15809.1|15812.2|15808.2|15813.1|15809.1|15812.2|15808.2|900
1623402630000|2021-06-11 09:10:30|15812.3|15808.3|15812.2|15808.2|15812.3|15808.3|15812|15808|1425
1623402640000|2021-06-11 09:10:40|15812|15808|15812|15808|15812.4|15808.4|15812|15808|1275
1623402650000|2021-06-11 09:10:50|15811.6|15807.6|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|225
1623402660000|2021-06-11 09:11:00|15812.7|15808.7|15811.8|15807.8|15812.7|15808.7|15811.7|15807.7|525
1623402670000|2021-06-11 09:11:10|15811.9|15807.9|15813|15809|15813|15809|15811.9|15807.9|75
1623402680000|2021-06-11 09:11:20|15813.1|15809.1|15815.8|15811.8|15816|15812|15813|15809|675
1623402690000|2021-06-11 09:11:30|15814.5|15810.5|15815.6|15811.6|15816.1|15812.1|15814.5|15810.5|525
1623402700000|2021-06-11 09:11:40|15815.7|15811.7|15815.6|15811.6|15815.7|15811.7|15815.6|15811.6|75
1623402710000|2021-06-11 09:11:50|15815.7|15811.7|15815.4|15811.4|15815.7|15811.7|15815.4|15811.4|225
1623402720000|2021-06-11 09:12:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1050
1623402730000|2021-06-11 09:12:10|15814|15810|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|225
1623402740000|2021-06-11 09:12:20|15812.8|15808.8|15814.3|15810.3|15814.3|15810.3|15812.8|15808.8|150
1623402750000|2021-06-11 09:12:30|15814.2|15810.2|15814.2|15810.2|15814.4|15810.4|15814.2|15810.2|450
1623402760000|2021-06-11 09:12:40|15814.6|15810.6|15815.2|15811.2|15815.2|15811.2|15814.2|15810.2|225
1623402770000|2021-06-11 09:12:50|15815.6|15811.6|15815.8|15811.8|15815.8|15811.8|15815.5|15811.5|900
1623402780000|2021-06-11 09:13:00|15814.6|15810.6|15816.6|15812.6|15816.6|15812.6|15814.5|15810.5|1575
1623402790000|2021-06-11 09:13:10|15816.3|15812.3|15815.6|15811.6|15816.3|15812.3|15815.3|15811.3|825
1623402800000|2021-06-11 09:13:20|15815.8|15811.8|15815.3|15811.3|15816.8|15812.8|15815.3|15811.3|1200
1623402810000|2021-06-11 09:13:30|15815.4|15811.4|15815.4|15811.4|15815.5|15811.5|15814.4|15810.4|825
1623402820000|2021-06-11 09:13:40|15816.2|15812.2|15816.7|15812.7|15816.7|15812.7|15816.2|15812.2|1050
1623402830000|2021-06-11 09:13:50|15817.1|15813.1|15817.8|15813.8|15817.8|15813.8|15816.7|15812.7|1950
1623402840000|2021-06-11 09:14:00|15817.4|15813.4|15818.1|15814.1|15818.4|15814.4|15817.4|15813.4|375
1623402850000|2021-06-11 09:14:10|15818.6|15814.6|15818.1|15814.1|15818.6|15814.6|15818|15814|225
1623402860000|2021-06-11 09:14:20|15818.2|15814.2|15817.5|15813.5|15818.3|15814.3|15817.5|15813.5|300
1623402870000|2021-06-11 09:14:30|15817.6|15813.6|15818.2|15814.2|15818.2|15814.2|15817.6|15813.6|300
1623402880000|2021-06-11 09:14:40|15818.3|15814.3|15818.9|15814.9|15818.9|15814.9|15818.2|15814.2|525
1623402890000|2021-06-11 09:14:50|15818.7|15814.7|15818.3|15814.3|15818.7|15814.7|15817.4|15813.4|3000
1623402900000|2021-06-11 09:15:00|15818.8|15814.8|15817.8|15813.8|15818.8|15814.8|15817.1|15813.1|975
1623402910000|2021-06-11 09:15:10|15817.2|15813.2|15816.8|15812.8|15817.2|15813.2|15816.8|15812.8|900
1623402920000|2021-06-11 09:15:20|15816.1|15812.1|15815.6|15811.6|15816.1|15812.1|15815.6|15811.6|2250
1623402930000|2021-06-11 09:15:30|15815.5|15811.5|15814.8|15810.8|15815.5|15811.5|15814.6|15810.6|2325
1623402940000|2021-06-11 09:15:40|15814.6|15810.6|15815.8|15811.8|15815.8|15811.8|15814.6|15810.6|1350
1623402950000|2021-06-11 09:15:50|15816.1|15812.1|15816.8|15812.8|15817.3|15813.3|15816.1|15812.1|450
1623402960000|2021-06-11 09:16:00|15817.4|15813.4|15817.7|15813.7|15817.8|15813.8|15817.4|15813.4|375
1623402970000|2021-06-11 09:16:10|15817.9|15813.9|15818.5|15814.5|15818.7|15814.7|15817.7|15813.7|600
1623402980000|2021-06-11 09:16:20|15818.6|15814.6|15819.2|15815.2|15819.2|15815.2|15818.6|15814.6|1725
1623402990000|2021-06-11 09:16:30|15816.9|15812.9|15817.3|15813.3|15817.8|15813.8|15816.9|15812.9|1725
1623403000000|2021-06-11 09:16:40|15817.4|15813.4|15816.9|15812.9|15817.9|15813.9|15816.9|15812.9|1200
1623403010000|2021-06-11 09:16:50|15816|15812|15814.3|15810.3|15816|15812|15814.3|15810.3|1725
1623403020000|2021-06-11 09:17:00|15813.9|15809.9|15816.2|15812.2|15816.2|15812.2|15813.1|15809.1|2775
1623403030000|2021-06-11 09:17:10|15816.4|15812.4|15814.9|15810.9|15816.5|15812.5|15814.7|15810.7|2325
1623403040000|2021-06-11 09:17:20|15814.1|15810.1|15815.8|15811.8|15815.8|15811.8|15813.6|15809.6|600
1623403050000|2021-06-11 09:17:30|15814.9|15810.9|15814.8|15810.8|15814.9|15810.9|15814.8|15810.8|150
1623403060000|2021-06-11 09:17:40|15814.7|15810.7|15814|15810|15815.2|15811.2|15814|15810|1425
1623403070000|2021-06-11 09:17:50|15813.8|15809.8|15813.9|15809.9|15813.9|15809.9|15813.8|15809.8|300
1623403080000|2021-06-11 09:18:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.7|15809.7|525
1623403090000|2021-06-11 09:18:10|15813.2|15809.2|15814.2|15810.2|15814.2|15810.2|15812.8|15808.8|750
1623403100000|2021-06-11 09:18:20|15814.4|15810.4|15813.1|15809.1|15814.5|15810.5|15813|15809|525
1623403110000|2021-06-11 09:18:30|15813.3|15809.3|15812.2|15808.2|15813.3|15809.3|15811.7|15807.7|900
1623403120000|2021-06-11 09:18:40|15811.9|15807.9|15811.8|15807.8|15812.4|15808.4|15811.8|15807.8|1050
1623403130000|2021-06-11 09:18:50|15811.5|15807.5|15811.8|15807.8|15811.8|15807.8|15811.3|15807.3|600
1623403140000|2021-06-11 09:19:00|15811.1|15807.1|15812|15808|15812|15808|15811.1|15807.1|450
1623403150000|2021-06-11 09:19:10|15812.4|15808.4|15812.8|15808.8|15812.8|15808.8|15812.4|15808.4|225
1623403160000|2021-06-11 09:19:20|15812.9|15808.9|15812.8|15808.8|15812.9|15808.9|15812.8|15808.8|300
1623403170000|2021-06-11 09:19:30|15812.9|15808.9|15813.2|15809.2|15813.2|15809.2|15812.8|15808.8|225
1623403180000|2021-06-11 09:19:40|15813.1|15809.1|15812.9|15808.9|15813.1|15809.1|15812.8|15808.8|375
1623403190000|2021-06-11 09:19:50|15813.3|15809.3|15811.8|15807.8|15813.3|15809.3|15811.5|15807.5|975
1623403200000|2021-06-11 09:20:00|15811.9|15807.9|15811.5|15807.5|15812|15808|15811.5|15807.5|150
1623403210000|2021-06-11 09:20:10|15812.7|15808.7|15811.2|15807.2|15812.7|15808.7|15811.2|15807.2|2175
1623403220000|2021-06-11 09:20:20|15810.8|15806.8|15810.3|15806.3|15810.9|15806.9|15810.3|15806.3|300
1623403230000|2021-06-11 09:20:30|15809.9|15805.9|15810.1|15806.1|15810.1|15806.1|15809.9|15805.9|750
1623403240000|2021-06-11 09:20:40|15809.9|15805.9|15810|15806|15810|15806|15809.5|15805.5|2025
1623403250000|2021-06-11 09:20:50|15809.8|15805.8|15809.3|15805.3|15810|15806|15809.3|15805.3|825
1623403260000|2021-06-11 09:21:00|15809.2|15805.2|15810.5|15806.5|15810.5|15806.5|15809.2|15805.2|900
1623403270000|2021-06-11 09:21:10|15810.1|15806.1|15809.7|15805.7|15810.8|15806.8|15809.7|15805.7|900
1623403280000|2021-06-11 09:21:20|15809.8|15805.8|15806.9|15802.9|15809.8|15805.8|15806.9|15802.9|3525
1623403290000|2021-06-11 09:21:30|15806.7|15802.7|15804.7|15800.7|15806.7|15802.7|15804.7|15800.7|2925
1623403300000|2021-06-11 09:21:40|15804.3|15800.3|15802.8|15798.8|15804.3|15800.3|15802.7|15798.7|6525
1623403310000|2021-06-11 09:21:50|15803|15799|15803.5|15799.5|15804|15800|15802.6|15798.6|2400
1623403320000|2021-06-11 09:22:00|15802|15798|15801.5|15797.5|15802.4|15798.4|15800.8|15796.8|9075
1623403330000|2021-06-11 09:22:10|15800.3|15796.3|15798.9|15794.9|15800.5|15796.5|15798.9|15794.9|2925
1623403340000|2021-06-11 09:22:20|15798.6|15794.6|15798.5|15794.5|15798.6|15794.6|15797.8|15793.8|7800
1623403350000|2021-06-11 09:22:30|15798.6|15794.6|15802.5|15798.5|15802.7|15798.7|15798.6|15794.6|3600
1623403360000|2021-06-11 09:22:40|15802.4|15798.4|15806|15802|15806|15802|15802|15798|1425
1623403370000|2021-06-11 09:22:50|15805.6|15801.6|15805.4|15801.4|15805.6|15801.6|15804.8|15800.8|1200
1623403380000|2021-06-11 09:23:00|15806|15802|15807|15803|15807|15803|15805.2|15801.2|750
1623403390000|2021-06-11 09:23:10|15807.8|15803.8|15809.4|15805.4|15809.4|15805.4|15807.8|15803.8|1800
1623403400000|2021-06-11 09:23:20|15809.8|15805.8|15809.8|15805.8|15810|15806|15809.6|15805.6|825
1623403410000|2021-06-11 09:23:30|15809.7|15805.7|15810.3|15806.3|15810.9|15806.9|15809.7|15805.7|1125
1623403420000|2021-06-11 09:23:40|15810.7|15806.7|15810.4|15806.4|15812.3|15808.3|15810.1|15806.1|2400
1623403430000|2021-06-11 09:23:50|15810.5|15806.5|15811.1|15807.1|15811.1|15807.1|15810.5|15806.5|150
1623403440000|2021-06-11 09:24:00|15812.3|15808.3|15812.3|15808.3|15812.7|15808.7|15812.1|15808.1|1200
1623403450000|2021-06-11 09:24:10|15812.6|15808.6|15811.7|15807.7|15812.6|15808.6|15811.7|15807.7|600
1623403460000|2021-06-11 09:24:20|15811.3|15807.3|15809.8|15805.8|15811.3|15807.3|15809.6|15805.6|2250
1623403470000|2021-06-11 09:24:30|15811.2|15807.2|15810.8|15806.8|15811.5|15807.5|15810.8|15806.8|1050
1623403480000|2021-06-11 09:24:40|15809.9|15805.9|15808.9|15804.9|15809.9|15805.9|15808.8|15804.8|600
1623403490000|2021-06-11 09:24:50|15808.8|15804.8|15809.7|15805.7|15809.7|15805.7|15808.3|15804.3|1050
1623403500000|2021-06-11 09:25:00|15809.5|15805.5|15810.9|15806.9|15810.9|15806.9|15809.5|15805.5|750
1623403510000|2021-06-11 09:25:10|15810.8|15806.8|15809.3|15805.3|15810.8|15806.8|15809.3|15805.3|525
1623403520000|2021-06-11 09:25:20|||||||||525
1623403530000|2021-06-11 09:25:30|15809.4|15805.4|15810.2|15806.2|15810.2|15806.2|15809.4|15805.4|825
1623403540000|2021-06-11 09:25:40|15810.3|15806.3|15810.6|15806.6|15810.6|15806.6|15810.2|15806.2|225
1623403550000|2021-06-11 09:25:50|15810.5|15806.5|15811.3|15807.3|15811.9|15807.9|15810.5|15806.5|300
1623403560000|2021-06-11 09:26:00|15811|15807|15812.8|15808.8|15812.8|15808.8|15811|15807|1350
1623403570000|2021-06-11 09:26:10|15813|15809|15810.4|15806.4|15813|15809|15810.4|15806.4|225
1623403580000|2021-06-11 09:26:20|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.1|15805.1|1050
1623403590000|2021-06-11 09:26:30|15808.3|15804.3|15810.5|15806.5|15810.5|15806.5|15808.2|15804.2|9225
1623403600000|2021-06-11 09:26:40|15810.7|15806.7|15809|15805|15810.7|15806.7|15808.5|15804.5|1575
1623403610000|2021-06-11 09:26:50|15809.1|15805.1|15810.2|15806.2|15810.7|15806.7|15809.1|15805.1|225
1623403620000|2021-06-11 09:27:00|15810|15806|15809.3|15805.3|15810.3|15806.3|15809.3|15805.3|225
1623403630000|2021-06-11 09:27:10|15809.4|15805.4|15808|15804|15809.4|15805.4|15808|15804|675
1623403640000|2021-06-11 09:27:20|15807.9|15803.9|15807.3|15803.3|15808.1|15804.1|15807.3|15803.3|1050
1623403650000|2021-06-11 09:27:30|15807.1|15803.1|15805.1|15801.1|15807.1|15803.1|15804.7|15800.7|1500
1623403660000|2021-06-11 09:27:40|15805.7|15801.7|15805.5|15801.5|15806|15802|15805.5|15801.5|1200
1623403670000|2021-06-11 09:27:50|15805.8|15801.8|15806.5|15802.5|15806.5|15802.5|15805.3|15801.3|1200
1623403680000|2021-06-11 09:28:00|15806.3|15802.3|15807.1|15803.1|15807.1|15803.1|15806.1|15802.1|1125
1623403690000|2021-06-11 09:28:10|15808.4|15804.4|15809|15805|15809|15805|15807.7|15803.7|375
1623403700000|2021-06-11 09:28:20|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15808.8|15804.8|150
1623403710000|2021-06-11 09:28:30|15809.1|15805.1|15808.9|15804.9|15809.1|15805.1|15808.9|15804.9|75
1623403720000|2021-06-11 09:28:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.3|15804.3|450
1623403730000|2021-06-11 09:28:50|||||||||150
1623403740000|2021-06-11 09:29:00|15809|15805|15808.2|15804.2|15809|15805|15807.9|15803.9|900
1623403750000|2021-06-11 09:29:10|15808.9|15804.9|15809.1|15805.1|15809.1|15805.1|15808.5|15804.5|825
1623403760000|2021-06-11 09:29:20|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15809.6|15805.6|525
1623403770000|2021-06-11 09:29:30|15809.8|15805.8|15809.2|15805.2|15809.8|15805.8|15809.2|15805.2|450
1623403780000|2021-06-11 09:29:40|15809.6|15805.6|15809.3|15805.3|15810|15806|15809.3|15805.3|600
1623403790000|2021-06-11 09:29:50|15809.1|15805.1|15810|15806|15810|15806|15809.1|15805.1|525
1623403800000|2021-06-11 09:30:00|15809.6|15805.6|15811.4|15807.4|15812.7|15808.7|15809.6|15805.6|1725
1623403810000|2021-06-11 09:30:10|15812.4|15808.4|15811.5|15807.5|15812.5|15808.5|15810.4|15806.4|2400
1623403820000|2021-06-11 09:30:20|15811.2|15807.2|15812.1|15808.1|15812.5|15808.5|15811.2|15807.2|825
1623403830000|2021-06-11 09:30:30|15811.6|15807.6|15811.2|15807.2|15812.4|15808.4|15811.1|15807.1|1350
1623403840000|2021-06-11 09:30:40|15811|15807|15811.1|15807.1|15812|15808|15810.3|15806.3|2775
1623403850000|2021-06-11 09:30:50|15810.8|15806.8|15810.6|15806.6|15810.8|15806.8|15810.2|15806.2|2175
1623403860000|2021-06-11 09:31:00|15810.7|15806.7|15810.4|15806.4|15810.7|15806.7|15810.4|15806.4|1725
1623403870000|2021-06-11 09:31:10|15810.7|15806.7|15812.3|15808.3|15812.3|15808.3|15810.7|15806.7|3900
1623403880000|2021-06-11 09:31:20|15811.7|15807.7|15812.1|15808.1|15812.3|15808.3|15811.1|15807.1|1875
1623403890000|2021-06-11 09:31:30|15811.8|15807.8|15810.4|15806.4|15811.8|15807.8|15810.4|15806.4|2325
1623403900000|2021-06-11 09:31:40|15810|15806|15809.7|15805.7|15810.2|15806.2|15809.4|15805.4|1725
1623403910000|2021-06-11 09:31:50|15809.9|15805.9|15808.7|15804.7|15810.9|15806.9|15808.7|15804.7|1725
1623403920000|2021-06-11 09:32:00|15808.3|15804.3|15806.4|15802.4|15809|15805|15806.4|15802.4|6750
1623403930000|2021-06-11 09:32:10|15807.2|15803.2|15803.6|15799.6|15807.2|15803.2|15803.6|15799.6|6000
1623403940000|2021-06-11 09:32:20|15802.8|15798.8|15801.6|15797.6|15802.8|15798.8|15801.6|15797.6|2625
1623403950000|2021-06-11 09:32:30|15801.4|15797.4|15801.9|15797.9|15802.9|15798.9|15801|15797|2550
1623403960000|2021-06-11 09:32:40|15802.2|15798.2|15803.5|15799.5|15803.5|15799.5|15802|15798|2550
1623403970000|2021-06-11 09:32:50|15803.4|15799.4|15802.2|15798.2|15803.4|15799.4|15802.2|15798.2|2100
1623403980000|2021-06-11 09:33:00|15803.8|15799.8|15804.1|15800.1|15804.1|15800.1|15803.2|15799.2|2475
1623403990000|2021-06-11 09:33:10|15804.3|15800.3|15805.6|15801.6|15805.6|15801.6|15804.3|15800.3|750
1623404000000|2021-06-11 09:33:20|15805.7|15801.7|15804.6|15800.6|15805.7|15801.7|15803.7|15799.7|1350
1623404010000|2021-06-11 09:33:30|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15803.9|15799.9|825
1623404020000|2021-06-11 09:33:40|15805.8|15801.8|15805.4|15801.4|15805.9|15801.9|15805.4|15801.4|1125
1623404030000|2021-06-11 09:33:50|15805.6|15801.6|15806.5|15802.5|15806.8|15802.8|15805.6|15801.6|900
1623404040000|2021-06-11 09:34:00|15805.9|15801.9|15806|15802|15806.1|15802.1|15805.8|15801.8|2175
1623404050000|2021-06-11 09:34:10|15805.8|15801.8|15805.5|15801.5|15806.4|15802.4|15805|15801|2175
1623404060000|2021-06-11 09:34:20|15805.6|15801.6|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|1500
1623404070000|2021-06-11 09:34:30|15805.8|15801.8|15806.6|15802.6|15807.1|15803.1|15805.8|15801.8|975
1623404080000|2021-06-11 09:34:40|15807.1|15803.1|15807.3|15803.3|15807.4|15803.4|15806.4|15802.4|1275
1623404090000|2021-06-11 09:34:50|15807.5|15803.5|15809.1|15805.1|15809.1|15805.1|15807.5|15803.5|3225
1623404100000|2021-06-11 09:35:00|15808.7|15804.7|15808.6|15804.6|15809.3|15805.3|15808.6|15804.6|1350
1623404110000|2021-06-11 09:35:10|15808.9|15804.9|15807.9|15803.9|15808.9|15804.9|15807.9|15803.9|3075
1623404120000|2021-06-11 09:35:20|15807.6|15803.6|15806.7|15802.7|15807.7|15803.7|15806.5|15802.5|1575
1623404130000|2021-06-11 09:35:30|15806.9|15802.9|15806.9|15802.9|15807|15803|15806.9|15802.9|975
1623404140000|2021-06-11 09:35:40|15807.1|15803.1|15805.5|15801.5|15807.1|15803.1|15805.3|15801.3|2025
1623404150000|2021-06-11 09:35:50|15805.3|15801.3|15806.3|15802.3|15806.3|15802.3|15805.3|15801.3|825
1623404160000|2021-06-11 09:36:00|15806.2|15802.2|15806.3|15802.3|15806.6|15802.6|15805.7|15801.7|1125
1623404170000|2021-06-11 09:36:10|15806.4|15802.4|15806.6|15802.6|15806.7|15802.7|15806.3|15802.3|1050
1623404180000|2021-06-11 09:36:20|15807|15803|15806.9|15802.9|15807|15803|15806.5|15802.5|4200
1623404190000|2021-06-11 09:36:30|15806.7|15802.7|15806.9|15802.9|15807|15803|15806.7|15802.7|2175
1623404200000|2021-06-11 09:36:40|15806.6|15802.6|15807|15803|15807|15803|15806.4|15802.4|1650
1623404210000|2021-06-11 09:36:50|15806.5|15802.5|15806.9|15802.9|15807|15803|15806.5|15802.5|1350
1623404220000|2021-06-11 09:37:00|15806.6|15802.6|15806|15802|15806.6|15802.6|15805.5|15801.5|2700
1623404230000|2021-06-11 09:37:10|15805.4|15801.4|15804.6|15800.6|15806|15802|15804.6|15800.6|5700
1623404240000|2021-06-11 09:37:20|15805|15801|15805.4|15801.4|15805.8|15801.8|15804.8|15800.8|2250
1623404250000|2021-06-11 09:37:30|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.1|15801.1|750
1623404260000|2021-06-11 09:37:40|15806.3|15802.3|15806.1|15802.1|15806.4|15802.4|15806|15802|975
1623404270000|2021-06-11 09:37:50|15804.9|15800.9|15805.3|15801.3|15805.3|15801.3|15804.9|15800.9|2250
1623404280000|2021-06-11 09:38:00|15805.2|15801.2|15804.9|15800.9|15805.2|15801.2|15804.6|15800.6|900
1623404290000|2021-06-11 09:38:10|15806.2|15802.2|15806.5|15802.5|15806.8|15802.8|15805.5|15801.5|3225
1623404300000|2021-06-11 09:38:20|15805.9|15801.9|15806.9|15802.9|15806.9|15802.9|15805.9|15801.9|1500
1623404310000|2021-06-11 09:38:30|15807|15803|15805.4|15801.4|15807|15803|15805.4|15801.4|1950
1623404320000|2021-06-11 09:38:40|15805|15801|15804.9|15800.9|15805.5|15801.5|15804.6|15800.6|1275
1623404330000|2021-06-11 09:38:50|15804.7|15800.7|15804.1|15800.1|15805.2|15801.2|15804.1|15800.1|3150
1623404340000|2021-06-11 09:39:00|15805|15801|15806|15802|15806|15802|15805|15801|2775
1623404350000|2021-06-11 09:39:10|15806.5|15802.5|15806.9|15802.9|15807.1|15803.1|15805.6|15801.6|1200
1623404360000|2021-06-11 09:39:20|15806.7|15802.7|15806.4|15802.4|15806.7|15802.7|15806.4|15802.4|2250
1623404370000|2021-06-11 09:39:30|15805.8|15801.8|15805.3|15801.3|15805.8|15801.8|15805|15801|2775
1623404380000|2021-06-11 09:39:40|15805.4|15801.4|15804.2|15800.2|15806.5|15802.5|15803.4|15799.4|5700
1623404390000|2021-06-11 09:39:50|15803.9|15799.9|15804.7|15800.7|15804.8|15800.8|15803.5|15799.5|2400
1623404400000|2021-06-11 09:40:00|15805|15801|15806.8|15802.8|15807.1|15803.1|15804.9|15800.9|2775
1623404410000|2021-06-11 09:40:10|15807.1|15803.1|15807.2|15803.2|15807.9|15803.9|15806.7|15802.7|3075
1623404420000|2021-06-11 09:40:20|15807.3|15803.3|15807.8|15803.8|15808.3|15804.3|15806.9|15802.9|2925
1623404430000|2021-06-11 09:40:30|15807.7|15803.7|15807.2|15803.2|15807.8|15803.8|15806.8|15802.8|4725
1623404440000|2021-06-11 09:40:40|15807.3|15803.3|15807.5|15803.5|15808.1|15804.1|15807.3|15803.3|1425
1623404450000|2021-06-11 09:40:50|15807.9|15803.9|15808.7|15804.7|15808.7|15804.7|15807.9|15803.9|1350
1623404460000|2021-06-11 09:41:00|15809|15805|15809.1|15805.1|15809.2|15805.2|15808.8|15804.8|9900
1623404470000|2021-06-11 09:41:10|15808.8|15804.8|15810.2|15806.2|15810.2|15806.2|15808.8|15804.8|6525
1623404480000|2021-06-11 09:41:20|15809.5|15805.5|15809.9|15805.9|15809.9|15805.9|15808|15804|6150
1623404490000|2021-06-11 09:41:30|15809.5|15805.5|15810.3|15806.3|15810.3|15806.3|15809.5|15805.5|2025
1623404500000|2021-06-11 09:41:40|15809.9|15805.9|15810.5|15806.5|15810.6|15806.6|15809.9|15805.9|2850
1623404510000|2021-06-11 09:41:50|15811|15807|15811.1|15807.1|15811.3|15807.3|15810.8|15806.8|2550
1623404520000|2021-06-11 09:42:00|15811.6|15807.6|15812.3|15808.3|15812.3|15808.3|15811.2|15807.2|5175
1623404530000|2021-06-11 09:42:10|15811.8|15807.8|15811.4|15807.4|15811.8|15807.8|15811.4|15807.4|1800
1623404540000|2021-06-11 09:42:20|15812.3|15808.3|15814.3|15810.3|15814.3|15810.3|15812.3|15808.3|7725
1623404550000|2021-06-11 09:42:30|15814.1|15810.1|15812.8|15808.8|15814.1|15810.1|15812.8|15808.8|5550
1623404560000|2021-06-11 09:42:40|15812.9|15808.9|15811.6|15807.6|15812.9|15808.9|15811.6|15807.6|1950
1623404570000|2021-06-11 09:42:50|15811.9|15807.9|15812.2|15808.2|15812.2|15808.2|15811.4|15807.4|750
1623404580000|2021-06-11 09:43:00|15812|15808|15812|15808|15812.5|15808.5|15811.4|15807.4|4200
1623404590000|2021-06-11 09:43:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.2|15808.2|3075
1623404600000|2021-06-11 09:43:20|15812.7|15808.7|15813.1|15809.1|15813.1|15809.1|15812.7|15808.7|975
1623404610000|2021-06-11 09:43:30|15813.2|15809.2|15812.8|15808.8|15813.7|15809.7|15812|15808|4200
1623404620000|2021-06-11 09:43:40|15813.2|15809.2|15813.5|15809.5|15813.6|15809.6|15813|15809|2400
1623404630000|2021-06-11 09:43:50|15813.4|15809.4|15813.5|15809.5|15814.3|15810.3|15812.9|15808.9|3375
1623404640000|2021-06-11 09:44:00|15813.6|15809.6|15815|15811|15815|15811|15813.2|15809.2|2175
1623404650000|2021-06-11 09:44:10|15814.7|15810.7|15813.6|15809.6|15814.7|15810.7|15813.6|15809.6|4350
1623404660000|2021-06-11 09:44:20|15813.5|15809.5|15813.7|15809.7|15813.7|15809.7|15812.2|15808.2|6975
1623404670000|2021-06-11 09:44:30|15814.5|15810.5|15813|15809|15814.5|15810.5|15813|15809|6900
1623404680000|2021-06-11 09:44:40|15813.1|15809.1|15812.4|15808.4|15813.1|15809.1|15812.2|15808.2|1575
1623404690000|2021-06-11 09:44:50|15812.5|15808.5|15813.5|15809.5|15813.5|15809.5|15812.5|15808.5|2625
1623404700000|2021-06-11 09:45:00|15813.2|15809.2|15814.8|15810.8|15815.1|15811.1|15813.2|15809.2|9900
1623404710000|2021-06-11 09:45:10|15814.9|15810.9|15816.4|15812.4|15816.4|15812.4|15814.6|15810.6|3675
1623404720000|2021-06-11 09:45:20|15816.3|15812.3|15816.9|15812.9|15817|15813|15816.1|15812.1|13125
1623404730000|2021-06-11 09:45:30|15815.6|15811.6|15816.8|15812.8|15817.5|15813.5|15815.4|15811.4|19650
1623404740000|2021-06-11 09:45:40|15816.9|15812.9|15817.4|15813.4|15817.5|15813.5|15816.9|15812.9|9000
1623404750000|2021-06-11 09:45:50|15817.5|15813.5|15818|15814|15818.1|15814.1|15816.5|15812.5|8175
1623404760000|2021-06-11 09:46:00|15816.5|15812.5|15816.5|15812.5|15817.5|15813.5|15816.4|15812.4|6375
1623404770000|2021-06-11 09:46:10|15817.1|15813.1|15818.2|15814.2|15818.7|15814.7|15817|15813|7350
1623404780000|2021-06-11 09:46:20|15818.4|15814.4|15818.7|15814.7|15819|15815|15817.1|15813.1|5100
1623404790000|2021-06-11 09:46:30|15819|15815|15818.6|15814.6|15819.1|15815.1|15817.6|15813.6|3300
1623404800000|2021-06-11 09:46:40|15818.5|15814.5|15819.1|15815.1|15819.4|15815.4|15818.5|15814.5|4275
1623404810000|2021-06-11 09:46:50|15818.8|15814.8|15817.6|15813.6|15819.2|15815.2|15817.2|15813.2|7425
1623404820000|2021-06-11 09:47:00|15816.7|15812.7|15817.4|15813.4|15817.7|15813.7|15816.7|15812.7|3000
1623404830000|2021-06-11 09:47:10|15816.5|15812.5|15817.3|15813.3|15817.9|15813.9|15816.5|15812.5|3450
1623404840000|2021-06-11 09:47:20|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|7050
1623404850000|2021-06-11 09:47:30|15817.5|15813.5|15817.6|15813.6|15817.6|15813.6|15816.4|15812.4|6075
1623404860000|2021-06-11 09:47:40|15816.6|15812.6|15817.1|15813.1|15817.3|15813.3|15816.5|15812.5|4050
1623404870000|2021-06-11 09:47:50|15817.3|15813.3|15817.1|15813.1|15817.3|15813.3|15816.9|15812.9|6150
1623404880000|2021-06-11 09:48:00|15817.4|15813.4|15816.8|15812.8|15817.4|15813.4|15815.3|15811.3|5325
1623404890000|2021-06-11 09:48:10|15816.4|15812.4|15816.1|15812.1|15816.5|15812.5|15815.2|15811.2|4575
1623404900000|2021-06-11 09:48:20|15815.7|15811.7|15815.5|15811.5|15815.7|15811.7|15815.5|15811.5|2925
1623404910000|2021-06-11 09:48:30|15815.4|15811.4|15815|15811|15815.4|15811.4|15815|15811|2325
1623404920000|2021-06-11 09:48:40|15813.9|15809.9|15814.9|15810.9|15815|15811|15813.9|15809.9|3375
1623404930000|2021-06-11 09:48:50|15815.2|15811.2|15814.9|15810.9|15815.2|15811.2|15814.4|15810.4|3750
1623404940000|2021-06-11 09:49:00|15813.5|15809.5|15815.3|15811.3|15815.3|15811.3|15813.4|15809.4|4950
1623404950000|2021-06-11 09:49:10|15814.8|15810.8|15815.7|15811.7|15815.7|15811.7|15814.8|15810.8|2775
1623404960000|2021-06-11 09:49:20|15815.2|15811.2|15815.6|15811.6|15815.7|15811.7|15815.2|15811.2|1950
1623404970000|2021-06-11 09:49:30|15816.3|15812.3|15816.3|15812.3|15816.5|15812.5|15816.3|15812.3|2175
1623404980000|2021-06-11 09:49:40|15816.4|15812.4|15815.7|15811.7|15816.4|15812.4|15815.5|15811.5|3450
1623404990000|2021-06-11 09:49:50|15816.1|15812.1|15816.6|15812.6|15816.9|15812.9|15815.7|15811.7|14325
1623405000000|2021-06-11 09:50:00|15815.3|15811.3|15817.5|15813.5|15817.5|15813.5|15815.3|15811.3|9450
1623405010000|2021-06-11 09:50:10|15817.1|15813.1|15816.8|15812.8|15817.4|15813.4|15816.5|15812.5|8475
1623405020000|2021-06-11 09:50:20|15817.1|15813.1|15816.4|15812.4|15817.1|15813.1|15816|15812|3600
1623405030000|2021-06-11 09:50:30|15816|15812|15814.1|15810.1|15816|15812|15814.1|15810.1|4950
1623405040000|2021-06-11 09:50:40|15815.4|15811.4|15815.2|15811.2|15815.5|15811.5|15813.9|15809.9|7650
1623405050000|2021-06-11 09:50:50|15815.5|15811.5|15816.1|15812.1|15816.1|15812.1|15815.4|15811.4|3975
1623405060000|2021-06-11 09:51:00|15814.4|15810.4|15815.1|15811.1|15815.3|15811.3|15814.2|15810.2|4875
1623405070000|2021-06-11 09:51:10|15815.9|15811.9|15817.4|15813.4|15817.4|15813.4|15815.4|15811.4|8700
1623405080000|2021-06-11 09:51:20|15817.7|15813.7|15818|15814|15818.6|15814.6|15817.2|15813.2|14550
1623405090000|2021-06-11 09:51:30|15815.9|15811.9|15817|15813|15817.5|15813.5|15815.9|15811.9|5850
1623405100000|2021-06-11 09:51:40|15817.1|15813.1|15816.5|15812.5|15817.4|15813.4|15816.5|15812.5|3525
1623405110000|2021-06-11 09:51:50|15816.6|15812.6|15816.6|15812.6|15816.7|15812.7|15816.6|15812.6|4200
1623405120000|2021-06-11 09:52:00|15816.5|15812.5|15817.2|15813.2|15817.2|15813.2|15816|15812|3750
1623405130000|2021-06-11 09:52:10|15816.7|15812.7|15816.6|15812.6|15816.9|15812.9|15816|15812|6675
1623405140000|2021-06-11 09:52:20|15816.5|15812.5|15817.4|15813.4|15817.4|15813.4|15816.3|15812.3|1875
1623405150000|2021-06-11 09:52:30|15818|15814|15817|15813|15818|15814|15816|15812|8175
1623405160000|2021-06-11 09:52:40|15816.7|15812.7|15817.1|15813.1|15817.4|15813.4|15816.6|15812.6|3075
1623405170000|2021-06-11 09:52:50|15817.3|15813.3|15816|15812|15817.6|15813.6|15816|15812|4950
1623405180000|2021-06-11 09:53:00|15816.3|15812.3|15816.6|15812.6|15817.4|15813.4|15816|15812|2925
1623405190000|2021-06-11 09:53:10|15816.8|15812.8|15817.3|15813.3|15817.3|15813.3|15815.9|15811.9|4125
1623405200000|2021-06-11 09:53:20|15816.8|15812.8|15816.9|15812.9|15817.3|15813.3|15816.8|15812.8|7575
1623405210000|2021-06-11 09:53:30|15817.2|15813.2|15817.1|15813.1|15817.6|15813.6|15817.1|15813.1|6000
1623405220000|2021-06-11 09:53:40|15817|15813|15818.2|15814.2|15818.3|15814.3|15816.8|15812.8|6225
1623405230000|2021-06-11 09:53:50|15818.3|15814.3|15816.9|15812.9|15818.3|15814.3|15816.9|15812.9|2400
1623405240000|2021-06-11 09:54:00|15817.5|15813.5|15818.8|15814.8|15818.8|15814.8|15816.8|15812.8|3675
1623405250000|2021-06-11 09:54:10|15816.9|15812.9|15817.4|15813.4|15818|15814|15816.8|15812.8|2325
1623405260000|2021-06-11 09:54:20|15817.3|15813.3|15816.8|15812.8|15817.7|15813.7|15816.8|15812.8|3600
1623405270000|2021-06-11 09:54:30|15816.9|15812.9|15817|15813|15818.2|15814.2|15816.9|15812.9|5400
1623405280000|2021-06-11 09:54:40|15817.6|15813.6|15817.9|15813.9|15818.2|15814.2|15817.3|15813.3|5700
1623405290000|2021-06-11 09:54:50|15817.6|15813.6|15817.4|15813.4|15818|15814|15816.7|15812.7|24750
1623405300000|2021-06-11 09:55:00|15817.7|15813.7|15818.3|15814.3|15818.3|15814.3|15817.5|15813.5|5100
1623405310000|2021-06-11 09:55:10|15818.6|15814.6|15819|15815|15819|15815|15817.5|15813.5|6000
1623405320000|2021-06-11 09:55:20|15818.8|15814.8|15819.1|15815.1|15819.2|15815.2|15818.7|15814.7|3375
1623405330000|2021-06-11 09:55:30|15818.8|15814.8|15819|15815|15820.3|15816.3|15818.8|15814.8|11850
1623405340000|2021-06-11 09:55:40|15819.1|15815.1|15818.2|15814.2|15820.1|15816.1|15817.6|15813.6|12975
1623405350000|2021-06-11 09:55:50|15818.7|15814.7|15819.8|15815.8|15819.8|15815.8|15818.5|15814.5|2925
1623405360000|2021-06-11 09:56:00|15820|15816|15819.9|15815.9|15820.6|15816.6|15819.9|15815.9|5625
1623405370000|2021-06-11 09:56:10|15820.3|15816.3|15820.6|15816.6|15821.1|15817.1|15819.9|15815.9|4800
1623405380000|2021-06-11 09:56:20|15819.9|15815.9|15819.6|15815.6|15820.5|15816.5|15819.6|15815.6|3750
1623405390000|2021-06-11 09:56:30|15819.7|15815.7|15819.9|15815.9|15820.9|15816.9|15819.4|15815.4|5925
1623405400000|2021-06-11 09:56:40|15821.1|15817.1|15820.8|15816.8|15821.1|15817.1|15820.7|15816.7|6900
1623405410000|2021-06-11 09:56:50|15820.9|15816.9|15821.3|15817.3|15821.6|15817.6|15820.8|15816.8|11100
1623405420000|2021-06-11 09:57:00|15821.6|15817.6|15820.5|15816.5|15821.6|15817.6|15820.3|15816.3|6975
1623405430000|2021-06-11 09:57:10|15820.6|15816.6|15821.5|15817.5|15821.5|15817.5|15820.6|15816.6|7575
1623405440000|2021-06-11 09:57:20|15821|15817|15821.3|15817.3|15821.7|15817.7|15820.9|15816.9|6600
1623405450000|2021-06-11 09:57:30|15821.4|15817.4|15821.9|15817.9|15822.1|15818.1|15820.6|15816.6|6225
1623405460000|2021-06-11 09:57:40|15821.2|15817.2|15821.4|15817.4|15821.7|15817.7|15820.5|15816.5|4800
1623405470000|2021-06-11 09:57:50|15821.5|15817.5|15821.2|15817.2|15822|15818|15821.2|15817.2|5325
1623405480000|2021-06-11 09:58:00|15822.3|15818.3|15821.5|15817.5|15822.3|15818.3|15821.3|15817.3|11475
1623405490000|2021-06-11 09:58:10|15821.6|15817.6|15821.5|15817.5|15822.3|15818.3|15820.9|15816.9|9600
1623405500000|2021-06-11 09:58:20|15821.4|15817.4|15820.7|15816.7|15822.3|15818.3|15820.7|15816.7|3375
1623405510000|2021-06-11 09:58:30|15820.8|15816.8|15821.3|15817.3|15821.7|15817.7|15820.8|15816.8|5700
1623405520000|2021-06-11 09:58:40|15820.9|15816.9|15820.9|15816.9|15821.1|15817.1|15820.9|15816.9|4125
1623405530000|2021-06-11 09:58:50|15820.4|15816.4|15821.3|15817.3|15821.3|15817.3|15820.4|15816.4|3675
1623405540000|2021-06-11 09:59:00|15821.1|15817.1|15820.4|15816.4|15821.3|15817.3|15820.4|15816.4|7125
1623405550000|2021-06-11 09:59:10|15821.2|15817.2|15820.7|15816.7|15821.5|15817.5|15820.6|15816.6|8850
1623405560000|2021-06-11 09:59:20|15821|15817|15820.9|15816.9|15821.4|15817.4|15820.6|15816.6|9825
1623405570000|2021-06-11 09:59:30|15821.7|15817.7|15820.6|15816.6|15821.7|15817.7|15820.6|15816.6|9750
1623405580000|2021-06-11 09:59:40|15820.5|15816.5|15820.1|15816.1|15820.5|15816.5|15820.1|15816.1|10275
1623405590000|2021-06-11 09:59:50|15819.9|15815.9|15820.5|15816.5|15820.5|15816.5|15819.9|15815.9|6600
1623405600000|2021-06-11 10:00:00|15817|15813|15814.1|15810.1|15817|15813|15814.1|15810.1|15
1623405610000|2021-06-11 10:00:10|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|0
1623405620000|2021-06-11 10:00:20|15814.1|15810.1|15815.6|15811.6|15815.6|15811.6|15814.1|15810.1|44
1623405630000|2021-06-11 10:00:30|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15814.8|15810.8|6
1623405640000|2021-06-11 10:00:40|15816.6|15812.6|15814.8|15810.8|15816.8|15812.8|15814.8|15810.8|5
1623405650000|2021-06-11 10:00:50|15815.1|15811.1|15813.3|15809.3|15815.1|15811.1|15813.3|15809.3|2
1623405660000|2021-06-11 10:01:00|15812.3|15808.3|15811.6|15807.6|15812.3|15808.3|15811.6|15807.6|1
1623405670000|2021-06-11 10:01:10|||||||||2
1623405680000|2021-06-11 10:01:20|15811.8|15807.8|15812.8|15808.8|15813.1|15809.1|15811.8|15807.8|10
1623405690000|2021-06-11 10:01:30|15812.6|15808.6|15813.1|15809.1|15814.3|15810.3|15812.6|15808.6|2
1623405700000|2021-06-11 10:01:40|15813.3|15809.3|15813.6|15809.6|15813.6|15809.6|15813.1|15809.1|0
1623405720000|2021-06-11 10:02:00|15813.3|15809.3|15812.8|15808.8|15813.6|15809.6|15812.8|15808.8|7
1623405730000|2021-06-11 10:02:10|15812.6|15808.6|15813.3|15809.3|15813.3|15809.3|15812.6|15808.6|2
1623405740000|2021-06-11 10:02:20|15814.1|15810.1|15813.3|15809.3|15814.1|15810.1|15813.3|15809.3|10
1623405750000|2021-06-11 10:02:30|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15811.6|15807.6|20
1623405760000|2021-06-11 10:02:40|15812.6|15808.6|15812.8|15808.8|15812.8|15808.8|15812.1|15808.1|25
1623405770000|2021-06-11 10:02:50|15813.1|15809.1|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|0
1623405780000|2021-06-11 10:03:00|15813.1|15809.1|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|3
1623405790000|2021-06-11 10:03:10|15812.6|15808.6|15812.1|15808.1|15812.6|15808.6|15811.8|15807.8|11
1623405800000|2021-06-11 10:03:20|15811.8|15807.8|15810.8|15806.8|15811.8|15807.8|15810.6|15806.6|11
1623405810000|2021-06-11 10:03:30|15811.3|15807.3|15811.1|15807.1|15811.3|15807.3|15810.8|15806.8|4
1623405820000|2021-06-11 10:03:40|15811.3|15807.3|15811.6|15807.6|15811.6|15807.6|15811.1|15807.1|1
1623405850000|2021-06-11 10:04:10|15811.1|15807.1|15810.6|15806.6|15811.1|15807.1|15810.6|15806.6|4
1623405860000|2021-06-11 10:04:20|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|1
1623405870000|2021-06-11 10:04:30|15810.1|15806.1|15809.8|15805.8|15810.1|15806.1|15809.8|15805.8|0
1623405880000|2021-06-11 10:04:40|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|3
1623405920000|2021-06-11 10:05:20|||||||||2
1623405930000|2021-06-11 10:05:30|15809.6|15805.6|15809.3|15805.3|15809.6|15805.6|15809.3|15805.3|10
1623405940000|2021-06-11 10:05:40|15809.1|15805.1|15809.6|15805.6|15809.6|15805.6|15809.1|15805.1|7
1623405950000|2021-06-11 10:05:50|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|16
1623405960000|2021-06-11 10:06:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|3
1623405970000|2021-06-11 10:06:10|15808.6|15804.6|15808.1|15804.1|15808.6|15804.6|15808.1|15804.1|5
1623405980000|2021-06-11 10:06:20|15807.8|15803.8|15808.1|15804.1|15808.1|15804.1|15807.1|15803.1|6
1623405990000|2021-06-11 10:06:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|5
1623406000000|2021-06-11 10:06:40|15808.8|15804.8|15808.6|15804.6|15808.8|15804.8|15808.6|15804.6|3
1623406010000|2021-06-11 10:06:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623406020000|2021-06-11 10:07:00|15808.6|15804.6|15808.6|15804.6|15808.8|15804.8|15808.6|15804.6|5
1623406030000|2021-06-11 10:07:10|15808.8|15804.8|15809.3|15805.3|15809.3|15805.3|15808.8|15804.8|1
1623406040000|2021-06-11 10:07:20|15809.1|15805.1|15809.1|15805.1|15809.3|15805.3|15809.1|15805.1|0
1623406050000|2021-06-11 10:07:30|15808.8|15804.8|15808.6|15804.6|15808.8|15804.8|15808.6|15804.6|0
1623406060000|2021-06-11 10:07:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|0
1623406070000|2021-06-11 10:07:50|15808.6|15804.6|15808.6|15804.6|15808.8|15804.8|15808.6|15804.6|1
1623406080000|2021-06-11 10:08:00|15808.8|15804.8|15808.8|15804.8|15809.1|15805.1|15808.6|15804.6|9
1623406090000|2021-06-11 10:08:10|15808.6|15804.6|15808.3|15804.3|15808.6|15804.6|15808.3|15804.3|3
1623406100000|2021-06-11 10:08:20|15808.6|15804.6|15808.8|15804.8|15809.1|15805.1|15808.6|15804.6|3
1623406110000|2021-06-11 10:08:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15808.8|15804.8|4
1623406120000|2021-06-11 10:08:40|15809.1|15805.1|15809.8|15805.8|15809.8|15805.8|15808.8|15804.8|3
1623406140000|2021-06-11 10:09:00|15810.1|15806.1|15811.3|15807.3|15811.3|15807.3|15809.8|15805.8|6
1623406150000|2021-06-11 10:09:10|15811.6|15807.6|15813.6|15809.6|15813.6|15809.6|15811.6|15807.6|0
1623406160000|2021-06-11 10:09:20|15813.8|15809.8|15813.6|15809.6|15813.8|15809.8|15813.6|15809.6|0
1623406170000|2021-06-11 10:09:30|15813.8|15809.8|15813.6|15809.6|15813.8|15809.8|15813.3|15809.3|8
1623406180000|2021-06-11 10:09:40|15813.8|15809.8|15813.3|15809.3|15813.8|15809.8|15813.3|15809.3|0
1623406190000|2021-06-11 10:09:50|15813.6|15809.6|15812.8|15808.8|15813.6|15809.6|15812.8|15808.8|5
1623406200000|2021-06-11 10:10:00|15820.3|15802.3|15820.3|15802.3|15820.3|15802.3|15820.3|15802.3|6223611
1623406260000|2021-06-11 10:11:00|15821|15803|15821.3|15803.3|15821.3|15803.3|15821|15803|0
1623406270000|2021-06-11 10:11:10|15821|15803|15821|15803|15821|15803|15821|15803|0
1623406280000|2021-06-11 10:11:20|15820.6|15802.6|15820.3|15802.3|15820.6|15802.6|15820.3|15802.3|0
1623406320000|2021-06-11 10:12:00|15820.6|15802.6|15820.6|15802.6|15820.6|15802.6|15820.3|15802.3|0
1623406330000|2021-06-11 10:12:10|15821|15803|15821|15803|15821|15803|15821|15803|0
1623406350000|2021-06-11 10:12:30|15821.3|15803.3|15821|15803|15821.3|15803.3|15821|15803|0
1623406510000|2021-06-11 10:15:10|15821.6|15803.6|15821.6|15803.6|15821.6|15803.6|15821.6|15803.6|0
1623406520000|2021-06-11 10:15:20|15822.3|15804.3|15821.6|15803.6|15822.3|15804.3|15821.6|15803.6|0
1623406530000|2021-06-11 10:15:30|15822.3|15804.3|15822.9|15804.9|15822.9|15804.9|15822.3|15804.3|0
1623406550000|2021-06-11 10:15:50|15823.2|15805.2|15823.6|15805.6|15823.6|15805.6|15823.2|15805.2|0
1623406570000|2021-06-11 10:16:10|15823.9|15805.9|15824.2|15806.2|15824.2|15806.2|15823.6|15805.6|0
1623406580000|2021-06-11 10:16:20|15824.9|15806.9|15824.9|15806.9|15824.9|15806.9|15824.9|15806.9|0
1623406590000|2021-06-11 10:16:30|15825.2|15807.2|15825.5|15807.5|15825.5|15807.5|15825.2|15807.2|0
1623406620000|2021-06-11 10:17:00|15825.2|15807.2|15824.9|15806.9|15825.2|15807.2|15824.9|15806.9|0
1623406630000|2021-06-11 10:17:10|15825.2|15807.2|15825.5|15807.5|15825.5|15807.5|15825.2|15807.2|0
1623406640000|2021-06-11 10:17:20|15825.8|15807.8|15826.2|15808.2|15826.2|15808.2|15825.8|15807.8|0
1623406680000|2021-06-11 10:18:00|15826.5|15808.5|15826.5|15808.5|15826.8|15808.8|15826.2|15808.2|0
1623406690000|2021-06-11 10:18:10|15826.2|15808.2|15826.8|15808.8|15826.8|15808.8|15826.2|15808.2|0
1623406700000|2021-06-11 10:18:20|15826.2|15808.2|15826.2|15808.2|15826.2|15808.2|15826.2|15808.2|0
1623406750000|2021-06-11 10:19:10|15826.5|15808.5|15826.2|15808.2|15826.5|15808.5|15826.2|15808.2|0
1623406800000|2021-06-11 10:20:00|15826.8|15808.8|15826.8|15808.8|15826.8|15808.8|15826.8|15808.8|0
1623406820000|2021-06-11 10:20:20|15827.5|15809.5|15827.5|15809.5|15827.5|15809.5|15827.5|15809.5|0
1623406830000|2021-06-11 10:20:30|15828.1|15810.1|15828.1|15810.1|15828.1|15810.1|15827.8|15809.8|0
1623406840000|2021-06-11 10:20:40|15827.8|15809.8|15827.5|15809.5|15827.8|15809.8|15827.5|15809.5|0
1623406860000|2021-06-11 10:21:00|15828.1|15810.1|15828.1|15810.1|15828.1|15810.1|15828.1|15810.1|0
1623406870000|2021-06-11 10:21:10|15827.8|15809.8|15827.5|15809.5|15827.8|15809.8|15827.5|15809.5|0
1623406880000|2021-06-11 10:21:20|15827.8|15809.8|15827.5|15809.5|15827.8|15809.8|15827.5|15809.5|0
1623406890000|2021-06-11 10:21:30|15827.8|15809.8|15828.1|15810.1|15828.1|15810.1|15827.5|15809.5|0
1623406900000|2021-06-11 10:21:40|15827.5|15809.5|15828.1|15810.1|15828.1|15810.1|15827.5|15809.5|0
1623406910000|2021-06-11 10:21:50|15827.8|15809.8|15827.5|15809.5|15827.8|15809.8|15827.5|15809.5|0
1623406920000|2021-06-11 10:22:00|15827.8|15809.8|15828.1|15810.1|15828.1|15810.1|15827.5|15809.5|0
1623407010000|2021-06-11 10:23:30|15828.4|15810.4|15828.1|15810.1|15828.4|15810.4|15828.1|15810.1|0
1623407140000|2021-06-11 10:25:40|15828.4|15810.4|15828.1|15810.1|15828.4|15810.4|15828.1|15810.1|0
1623407200000|2021-06-11 10:26:40|15828.4|15810.4|15828.1|15810.1|15828.8|15810.8|15828.1|15810.1|0
1623407210000|2021-06-11 10:26:50|15828.4|15810.4|15828.8|15810.8|15828.8|15810.8|15828.4|15810.4|0
1623407220000|2021-06-11 10:27:00|15828.1|15810.1|15827.5|15809.5|15828.8|15810.8|15827.5|15809.5|0
1623407240000|2021-06-11 10:27:20|15828.1|15810.1|15828.1|15810.1|15828.1|15810.1|15828.1|15810.1|0
1623407260000|2021-06-11 10:27:40|15827.5|15809.5|15827.5|15809.5|15827.5|15809.5|15827.5|15809.5|0
1623407280000|2021-06-11 10:28:00|15827.1|15809.1|15826.8|15808.8|15827.1|15809.1|15826.8|15808.8|0
1623407290000|2021-06-11 10:28:10|15827.1|15809.1|15827.1|15809.1|15827.1|15809.1|15827.1|15809.1|0
1623407300000|2021-06-11 10:28:20|15827.5|15809.5|15827.1|15809.1|15827.5|15809.5|15826.8|15808.8|0
1623407310000|2021-06-11 10:28:30|15827.5|15809.5|15826.8|15808.8|15827.5|15809.5|15826.8|15808.8|0
1623407340000|2021-06-11 10:29:00|15827.5|15809.5|15827.1|15809.1|15827.5|15809.5|15827.1|15809.1|0
1623407350000|2021-06-11 10:29:10|15827.5|15809.5|15827.5|15809.5|15827.5|15809.5|15826.8|15808.8|0
1623407400000|2021-06-11 10:30:00|15828.1|15810.1|15828.8|15810.8|15828.8|15810.8|15828.1|15810.1|0
1623407410000|2021-06-11 10:30:10|15829.4|15811.4|15828.8|15810.8|15829.4|15811.4|15828.8|15810.8|0
1623407420000|2021-06-11 10:30:20|15829.4|15811.4|15829.1|15811.1|15829.4|15811.4|15828.8|15810.8|0
1623407430000|2021-06-11 10:30:30|15829.4|15811.4|15829.1|15811.1|15829.4|15811.4|15829.1|15811.1|0
1623407440000|2021-06-11 10:30:40|15829.4|15811.4|15828.8|15810.8|15829.4|15811.4|15828.8|15810.8|0
1623407500000|2021-06-11 10:31:40|15829.1|15811.1|15830.1|15812.1|15830.1|15812.1|15829.1|15811.1|0
1623407520000|2021-06-11 10:32:00|15830.4|15812.4|15831.7|15813.7|15831.7|15813.7|15830.1|15812.1|0
1623407530000|2021-06-11 10:32:10|15832.1|15814.1|15832.7|15814.7|15833.4|15815.4|15831.1|15813.1|0
1623407540000|2021-06-11 10:32:20|15833|15815|15836.6|15818.6|15836.6|15818.6|15833|15815|0
1623407550000|2021-06-11 10:32:30|15836.3|15818.3|15836|15818|15836.3|15818.3|15835|15817|0
1623407560000|2021-06-11 10:32:40|15836.6|15818.6|15836|15818|15837.3|15819.3|15836|15818|0
1623407570000|2021-06-11 10:32:50|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|15834.3|15816.3|0
1623407580000|2021-06-11 10:33:00|15836|15818|15836|15818|15836|15818|15836|15818|0
1623407590000|2021-06-11 10:33:10|15836.6|15818.6|15836|15818|15836.6|15818.6|15836|15818|0
1623407600000|2021-06-11 10:33:20|15836.3|15818.3|15836|15818|15836.3|15818.3|15836|15818|0
1623407610000|2021-06-11 10:33:30|15835.6|15817.6|15835.6|15817.6|15836|15818|15835.3|15817.3|0
1623407620000|2021-06-11 10:33:40|15836|15818|15836|15818|15836|15818|15836|15818|0
1623407630000|2021-06-11 10:33:50|15835.6|15817.6|15836|15818|15836|15818|15835.3|15817.3|0
1623407660000|2021-06-11 10:34:20|15835.6|15817.6|15835.3|15817.3|15835.6|15817.6|15835.3|15817.3|0
1623407670000|2021-06-11 10:34:30|15836|15818|15835.6|15817.6|15836|15818|15835.3|15817.3|0
1623407680000|2021-06-11 10:34:40|15836|15818|15835.3|15817.3|15836|15818|15835.3|15817.3|0
1623407690000|2021-06-11 10:34:50|15835.6|15817.6|15835.3|15817.3|15835.6|15817.6|15835.3|15817.3|0
1623407710000|2021-06-11 10:35:10|15835.6|15817.6|15835.6|15817.6|15836|15818|15835.3|15817.3|0
1623407720000|2021-06-11 10:35:20|15835.3|15817.3|15835.6|15817.6|15836|15818|15835.3|15817.3|0
1623407730000|2021-06-11 10:35:30|15836|15818|15835.6|15817.6|15836|15818|15835.3|15817.3|0
1623407740000|2021-06-11 10:35:40|15835.3|15817.3|15834.7|15816.7|15835.3|15817.3|15834.7|15816.7|0
1623407750000|2021-06-11 10:35:50|15834.3|15816.3|15834.7|15816.7|15834.7|15816.7|15834.3|15816.3|0
1623407760000|2021-06-11 10:36:00|15834.3|15816.3|15834.3|15816.3|15834.7|15816.7|15834|15816|0
1623407770000|2021-06-11 10:36:10|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|15834.3|15816.3|0
1623407780000|2021-06-11 10:36:20|15834|15816|15834|15816|15834|15816|15834|15816|0
1623407790000|2021-06-11 10:36:30|15833.4|15815.4|15833.7|15815.7|15834|15816|15833.4|15815.4|0
1623407800000|2021-06-11 10:36:40|15834|15816|15833.4|15815.4|15834|15816|15833.4|15815.4|0
1623407820000|2021-06-11 10:37:00|15833|15815|15833|15815|15833|15815|15833|15815|0
1623407830000|2021-06-11 10:37:10|15832.7|15814.7|15832.7|15814.7|15833|15815|15832.7|15814.7|0
1623407870000|2021-06-11 10:37:50|15833|15815|15833.4|15815.4|15833.4|15815.4|15833|15815|0
1623407880000|2021-06-11 10:38:00|15833.7|15815.7|15833.4|15815.4|15833.7|15815.7|15833.4|15815.4|0
1623407890000|2021-06-11 10:38:10|15832.7|15814.7|15833.4|15815.4|15833.4|15815.4|15832.7|15814.7|0
1623407930000|2021-06-11 10:38:50|15832.7|15814.7|15832.7|15814.7|15833|15815|15832.7|15814.7|0
1623407940000|2021-06-11 10:39:00|15833|15815|15832.7|15814.7|15833|15815|15832.7|15814.7|0
1623407950000|2021-06-11 10:39:10|15833|15815|15833.4|15815.4|15833.4|15815.4|15833|15815|0
1623407960000|2021-06-11 10:39:20|15833|15815|15832.7|15814.7|15833|15815|15832.7|15814.7|0
1623407970000|2021-06-11 10:39:30|15833|15815|15832.1|15814.1|15833.4|15815.4|15832.1|15814.1|0
1623407990000|2021-06-11 10:39:50|15831.4|15813.4|15832.1|15814.1|15832.1|15814.1|15831.4|15813.4|0
1623408000000|2021-06-11 10:40:00|15832.4|15814.4|15811.8|15807.8|15832.4|15814.4|15811.8|15807.8|0
1623408170000|2021-06-11 10:42:50|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|4
1623408200000|2021-06-11 10:43:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623408220000|2021-06-11 10:43:40|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623408250000|2021-06-11 10:44:10|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|3
1623408340000|2021-06-11 10:45:40|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|5
1623408400000|2021-06-11 10:46:40|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623408480000|2021-06-11 10:48:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1623408720000|2021-06-11 10:52:00|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623408740000|2021-06-11 10:52:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1623408790000|2021-06-11 10:53:10|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|2
1623408800000|2021-06-11 10:53:20|||||||||2
1623408820000|2021-06-11 10:53:40|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623408840000|2021-06-11 10:54:00|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|4
1623408860000|2021-06-11 10:54:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1623408890000|2021-06-11 10:54:50|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623408910000|2021-06-11 10:55:10|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1623408930000|2021-06-11 10:55:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1623408970000|2021-06-11 10:56:10|||||||||2
1623409040000|2021-06-11 10:57:20|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623409050000|2021-06-11 10:57:30|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|4
1623409070000|2021-06-11 10:57:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1623409080000|2021-06-11 10:58:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623409100000|2021-06-11 10:58:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1623409130000|2021-06-11 10:58:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|2
1623409190000|2021-06-11 10:59:50|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1623409220000|2021-06-11 11:00:20|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1623409250000|2021-06-11 11:00:50|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1623409310000|2021-06-11 11:01:50|||||||||2
1623409350000|2021-06-11 11:02:30|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|5
1623409420000|2021-06-11 11:03:40|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|3
1623409440000|2021-06-11 11:04:00|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|1
1623409580000|2021-06-11 11:06:20|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|3
1623409610000|2021-06-11 11:06:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|14
1623409660000|2021-06-11 11:07:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1623409850000|2021-06-11 11:10:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1623409920000|2021-06-11 11:12:00|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1623409930000|2021-06-11 11:12:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623409940000|2021-06-11 11:12:20|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|3
1623410000000|2021-06-11 11:13:20|15821.3|15817.3|15822.8|15818.8|15822.8|15818.8|15821.3|15817.3|5
1623410010000|2021-06-11 11:13:30|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623410370000|2021-06-11 11:19:30|||||||||3
1623410430000|2021-06-11 11:20:30|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623410460000|2021-06-11 11:21:00|||||||||2
1623410510000|2021-06-11 11:21:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|8
1623410530000|2021-06-11 11:22:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1623410590000|2021-06-11 11:23:10|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623410610000|2021-06-11 11:23:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1623410630000|2021-06-11 11:23:50|15819.3|15815.3|15818.8|15814.8|15819.3|15815.3|15818.8|15814.8|5
1623410640000|2021-06-11 11:24:00|||||||||3
1623410810000|2021-06-11 11:26:50|15815.8|15811.8|15815.3|15811.3|15815.8|15811.8|15815.3|15811.3|3
1623410830000|2021-06-11 11:27:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|3
1623410870000|2021-06-11 11:27:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623410910000|2021-06-11 11:28:30|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|2
1623410940000|2021-06-11 11:29:00|||||||||1
1623410950000|2021-06-11 11:29:10|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623410970000|2021-06-11 11:29:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623410980000|2021-06-11 11:29:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1623411000000|2021-06-11 11:30:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623411010000|2021-06-11 11:30:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|3
1623411020000|2021-06-11 11:30:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623411060000|2021-06-11 11:31:00|||||||||1
1623411110000|2021-06-11 11:31:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|8
1623411120000|2021-06-11 11:32:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623411140000|2021-06-11 11:32:20|||||||||1
1623411160000|2021-06-11 11:32:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1623411180000|2021-06-11 11:33:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1623411190000|2021-06-11 11:33:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623411220000|2021-06-11 11:33:40|||||||||1
1623411230000|2021-06-11 11:33:50|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|4
1623411250000|2021-06-11 11:34:10|15809.3|15805.3|15810.8|15806.8|15810.8|15806.8|15809.3|15805.3|2
1623411330000|2021-06-11 11:35:30|||||||||2
1623411350000|2021-06-11 11:35:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623411380000|2021-06-11 11:36:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623411390000|2021-06-11 11:36:30|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|10
1623411400000|2021-06-11 11:36:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623411410000|2021-06-11 11:36:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1623411420000|2021-06-11 11:37:00|15807.3|15803.3|15806.8|15802.8|15807.3|15803.3|15806.8|15802.8|2
1623411440000|2021-06-11 11:37:20|15807.3|15803.3|15806.8|15802.8|15807.3|15803.3|15806.8|15802.8|4
1623411450000|2021-06-11 11:37:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|6
1623411460000|2021-06-11 11:37:40|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|7
1623411480000|2021-06-11 11:38:00|15806.3|15802.3|15806.8|15802.8|15806.8|15802.8|15806.3|15802.3|5
1623411570000|2021-06-11 11:39:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623411590000|2021-06-11 11:39:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623411610000|2021-06-11 11:40:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1623411620000|2021-06-11 11:40:20|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623411630000|2021-06-11 11:40:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623411640000|2021-06-11 11:40:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623411660000|2021-06-11 11:41:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623411680000|2021-06-11 11:41:20|||||||||1
1623411700000|2021-06-11 11:41:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623411710000|2021-06-11 11:41:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623411720000|2021-06-11 11:42:00|||||||||1
1623411740000|2021-06-11 11:42:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623411750000|2021-06-11 11:42:30|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1623411760000|2021-06-11 11:42:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|4
1623411770000|2021-06-11 11:42:50|15806.8|15802.8|15805.8|15801.8|15806.8|15802.8|15805.8|15801.8|2
1623411780000|2021-06-11 11:43:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623411800000|2021-06-11 11:43:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623411820000|2021-06-11 11:43:40|||||||||1
1623411840000|2021-06-11 11:44:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623411850000|2021-06-11 11:44:10|||||||||1
1623411860000|2021-06-11 11:44:20|15805.8|15801.8|15804.8|15800.8|15805.8|15801.8|15804.8|15800.8|2
1623411880000|2021-06-11 11:44:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623411890000|2021-06-11 11:44:50|||||||||3
1623411900000|2021-06-11 11:45:00|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|2
1623411910000|2021-06-11 11:45:10|15806.8|15802.8|15806.3|15802.3|15806.8|15802.8|15805.3|15801.3|3
1623411930000|2021-06-11 11:45:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623411950000|2021-06-11 11:45:50|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623411970000|2021-06-11 11:46:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623411990000|2021-06-11 11:46:30|||||||||1
1623412010000|2021-06-11 11:46:50|||||||||1
1623412030000|2021-06-11 11:47:10|||||||||1
1623412050000|2021-06-11 11:47:30|||||||||1
1623412070000|2021-06-11 11:47:50|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623412090000|2021-06-11 11:48:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623412110000|2021-06-11 11:48:30|||||||||1
1623412120000|2021-06-11 11:48:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623412130000|2021-06-11 11:48:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623412140000|2021-06-11 11:49:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623412150000|2021-06-11 11:49:10|||||||||1
1623412160000|2021-06-11 11:49:20|15803.3|15799.3|15801.8|15797.8|15803.3|15799.3|15801.8|15797.8|22
1623412180000|2021-06-11 11:49:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623412190000|2021-06-11 11:49:50|||||||||1
1623412200000|2021-06-11 11:50:00|15801.8|15797.8|15800.3|15796.3|15801.8|15797.8|15800.3|15796.3|19
1623412210000|2021-06-11 11:50:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1623412220000|2021-06-11 11:50:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623412230000|2021-06-11 11:50:30|||||||||2
1623412240000|2021-06-11 11:50:40|15799.8|15795.8|15798.8|15794.8|15799.8|15795.8|15798.8|15794.8|4
1623412250000|2021-06-11 11:50:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|5
1623412260000|2021-06-11 11:51:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|12
1623412280000|2021-06-11 11:51:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623412300000|2021-06-11 11:51:40|||||||||1
1623412310000|2021-06-11 11:51:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|4
1623412320000|2021-06-11 11:52:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623412340000|2021-06-11 11:52:20|||||||||2
1623412350000|2021-06-11 11:52:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|11
1623412360000|2021-06-11 11:52:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623412380000|2021-06-11 11:53:00|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|3
1623412390000|2021-06-11 11:53:10|||||||||1
1623412410000|2021-06-11 11:53:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623412430000|2021-06-11 11:53:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623412450000|2021-06-11 11:54:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623412460000|2021-06-11 11:54:20|||||||||1
1623412470000|2021-06-11 11:54:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623412480000|2021-06-11 11:54:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623412490000|2021-06-11 11:54:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623412510000|2021-06-11 11:55:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623412520000|2021-06-11 11:55:20|15798.3|15794.3|15800.8|15796.8|15800.8|15796.8|15798.3|15794.3|11
1623412530000|2021-06-11 11:55:30|||||||||1
1623412540000|2021-06-11 11:55:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1623412550000|2021-06-11 11:55:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623412570000|2021-06-11 11:56:10|15802.3|15798.3|15800.8|15796.8|15802.3|15798.3|15800.8|15796.8|2
1623412590000|2021-06-11 11:56:30|||||||||1
1623412600000|2021-06-11 11:56:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1623412610000|2021-06-11 11:56:50|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623412630000|2021-06-11 11:57:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623412640000|2021-06-11 11:57:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623412660000|2021-06-11 11:57:40|||||||||1
1623412670000|2021-06-11 11:57:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623412680000|2021-06-11 11:58:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623412690000|2021-06-11 11:58:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623412700000|2021-06-11 11:58:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623412720000|2021-06-11 11:58:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623412730000|2021-06-11 11:58:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623412740000|2021-06-11 11:59:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623412760000|2021-06-11 11:59:20|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|4
1623412780000|2021-06-11 11:59:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623412800000|2021-06-11 12:00:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623412820000|2021-06-11 12:00:20|||||||||1
1623412840000|2021-06-11 12:00:40|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|12
1623412850000|2021-06-11 12:00:50|15797.3|15793.3|15798.3|15794.3|15798.3|15794.3|15797.3|15793.3|3
1623412860000|2021-06-11 12:01:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623412880000|2021-06-11 12:01:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623412890000|2021-06-11 12:01:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623412910000|2021-06-11 12:01:50|||||||||1
1623412940000|2021-06-11 12:02:20|||||||||1
1623412950000|2021-06-11 12:02:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623412960000|2021-06-11 12:02:40|||||||||1
1623412970000|2021-06-11 12:02:50|||||||||1
1623412990000|2021-06-11 12:03:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623413000000|2021-06-11 12:03:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15
1623413010000|2021-06-11 12:03:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623413030000|2021-06-11 12:03:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623413050000|2021-06-11 12:04:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623413070000|2021-06-11 12:04:30|||||||||1
1623413080000|2021-06-11 12:04:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1623413090000|2021-06-11 12:04:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623413110000|2021-06-11 12:05:10|||||||||1
1623413130000|2021-06-11 12:05:30|||||||||1
1623413150000|2021-06-11 12:05:50|||||||||1
1623413160000|2021-06-11 12:06:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623413170000|2021-06-11 12:06:10|||||||||1
1623413180000|2021-06-11 12:06:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623413190000|2021-06-11 12:06:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623413200000|2021-06-11 12:06:40|15798.8|15794.8|15797.3|15793.3|15798.8|15794.8|15797.3|15793.3|11
1623413210000|2021-06-11 12:06:50|||||||||1
1623413220000|2021-06-11 12:07:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|6
1623413240000|2021-06-11 12:07:20|15797.3|15793.3|15796.8|15792.8|15797.3|15793.3|15796.8|15792.8|3
1623413250000|2021-06-11 12:07:30|||||||||9
1623413260000|2021-06-11 12:07:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1623413270000|2021-06-11 12:07:50|||||||||10
1623413280000|2021-06-11 12:08:00|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623413290000|2021-06-11 12:08:10|||||||||4
1623413300000|2021-06-11 12:08:20|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|4
1623413310000|2021-06-11 12:08:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623413320000|2021-06-11 12:08:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1623413340000|2021-06-11 12:09:00|||||||||1
1623413350000|2021-06-11 12:09:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1623413360000|2021-06-11 12:09:20|||||||||1
1623413370000|2021-06-11 12:09:30|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|5
1623413380000|2021-06-11 12:09:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1623413390000|2021-06-11 12:09:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623413410000|2021-06-11 12:10:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|3
1623413420000|2021-06-11 12:10:20|||||||||1
1623413460000|2021-06-11 12:11:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623413470000|2021-06-11 12:11:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1623413650000|2021-06-11 12:14:10|15798.8|15794.8|15801.3|15797.3|15801.3|15797.3|15798.8|15794.8|11
1623413660000|2021-06-11 12:14:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|13
1623413670000|2021-06-11 12:14:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623413680000|2021-06-11 12:14:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623413690000|2021-06-11 12:14:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623413710000|2021-06-11 12:15:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623413730000|2021-06-11 12:15:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623413750000|2021-06-11 12:15:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623413810000|2021-06-11 12:16:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1623413930000|2021-06-11 12:18:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623414170000|2021-06-11 12:22:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623414290000|2021-06-11 12:24:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|3
1623414330000|2021-06-11 12:25:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623414350000|2021-06-11 12:25:50|||||||||1
1623414480000|2021-06-11 12:28:00|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15803.8|15799.8|3
1623414520000|2021-06-11 12:28:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|3
1623414590000|2021-06-11 12:29:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623414600000|2021-06-11 12:30:00|||||||||1
1623414630000|2021-06-11 12:30:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623414640000|2021-06-11 12:30:40|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623414650000|2021-06-11 12:30:50|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|6
1623414660000|2021-06-11 12:31:00|||||||||1
1623414670000|2021-06-11 12:31:10|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|7
1623414680000|2021-06-11 12:31:20|15804.3|15800.3|15804.8|15800.8|15804.8|15800.8|15804.3|15800.3|3
1623414700000|2021-06-11 12:31:40|15803.8|15799.8|15805.3|15801.3|15805.3|15801.3|15803.8|15799.8|3
1623414760000|2021-06-11 12:32:40|15804.3|15800.3|15801.3|15797.3|15804.3|15800.3|15801.3|15797.3|3
1623414770000|2021-06-11 12:32:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623414780000|2021-06-11 12:33:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1623414790000|2021-06-11 12:33:10|||||||||1
1623414800000|2021-06-11 12:33:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623414840000|2021-06-11 12:34:00|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|2
1623414850000|2021-06-11 12:34:10|||||||||11
1623414890000|2021-06-11 12:34:50|||||||||1
1623414930000|2021-06-11 12:35:30|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623414950000|2021-06-11 12:35:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1623414960000|2021-06-11 12:36:00|||||||||4
1623414970000|2021-06-11 12:36:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623414980000|2021-06-11 12:36:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623415010000|2021-06-11 12:36:50|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623415070000|2021-06-11 12:37:50|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623415080000|2021-06-11 12:38:00|||||||||2
1623415100000|2021-06-11 12:38:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623415130000|2021-06-11 12:38:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623415140000|2021-06-11 12:39:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623415170000|2021-06-11 12:39:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623415190000|2021-06-11 12:39:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623415200000|2021-06-11 12:40:00|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|75
1623415210000|2021-06-11 12:40:10|||||||||2
1623415230000|2021-06-11 12:40:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623415270000|2021-06-11 12:41:10|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1623415400000|2021-06-11 12:43:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1623415410000|2021-06-11 12:43:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623415450000|2021-06-11 12:44:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|3
1623415470000|2021-06-11 12:44:30|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623415570000|2021-06-11 12:46:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623415610000|2021-06-11 12:46:50|||||||||1
1623415660000|2021-06-11 12:47:40|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1623415680000|2021-06-11 12:48:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1623415720000|2021-06-11 12:48:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623415800000|2021-06-11 12:50:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1623415830000|2021-06-11 12:50:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623415880000|2021-06-11 12:51:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623415980000|2021-06-11 12:53:00|15812.3|15808.3|15813.3|15809.3|15813.3|15809.3|15811.8|15807.8|3
1623416000000|2021-06-11 12:53:20|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623416010000|2021-06-11 12:53:30|||||||||2
1623416030000|2021-06-11 12:53:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|3
1623416040000|2021-06-11 12:54:00|15812.3|15808.3|15815.3|15811.3|15815.3|15811.3|15812.3|15808.3|10
1623416120000|2021-06-11 12:55:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623416160000|2021-06-11 12:56:00|||||||||1
1623416170000|2021-06-11 12:56:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623416260000|2021-06-11 12:57:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1623416270000|2021-06-11 12:57:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623416350000|2021-06-11 12:59:10|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|2
1623416460000|2021-06-11 13:01:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623416470000|2021-06-11 13:01:10|15814.8|15810.8|15814.3|15810.3|15814.8|15810.8|15814.3|15810.3|2
1623416490000|2021-06-11 13:01:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623416570000|2021-06-11 13:02:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|6
1623416580000|2021-06-11 13:03:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1623416610000|2021-06-11 13:03:30|||||||||1
1623416640000|2021-06-11 13:04:00|15810.3|15806.3|15810.8|15806.8|15811.8|15807.8|15810.3|15806.3|3
1623416650000|2021-06-11 13:04:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|2
1623416780000|2021-06-11 13:06:20|15808.8|15804.8|15809.8|15805.8|15809.8|15805.8|15808.8|15804.8|7
1623416840000|2021-06-11 13:07:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623416890000|2021-06-11 13:08:10|||||||||5
1623416910000|2021-06-11 13:08:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|4
1623416930000|2021-06-11 13:08:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623417200000|2021-06-11 13:13:20|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623417290000|2021-06-11 13:14:50|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623417310000|2021-06-11 13:15:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623417330000|2021-06-11 13:15:30|||||||||1
1623417360000|2021-06-11 13:16:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623417380000|2021-06-11 13:16:20|||||||||1
1623417390000|2021-06-11 13:16:30|15810.8|15806.8|15812.8|15808.8|15812.8|15808.8|15810.8|15806.8|2
1623417420000|2021-06-11 13:17:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623417440000|2021-06-11 13:17:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623417530000|2021-06-11 13:18:50|15811.8|15807.8|15810.8|15806.8|15811.8|15807.8|15810.8|15806.8|4
1623417540000|2021-06-11 13:19:00|15809.8|15805.8|15811.3|15807.3|15811.3|15807.3|15809.8|15805.8|6
1623417550000|2021-06-11 13:19:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1623417570000|2021-06-11 13:19:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623417580000|2021-06-11 13:19:40|15807.8|15803.8|15807.3|15803.3|15807.8|15803.8|15807.3|15803.3|6
1623417590000|2021-06-11 13:19:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623417600000|2021-06-11 13:20:00|15806.8|15802.8|15806.3|15802.3|15806.8|15802.8|15806.3|15802.3|2
1623417620000|2021-06-11 13:20:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623417630000|2021-06-11 13:20:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623417720000|2021-06-11 13:22:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623417740000|2021-06-11 13:22:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623417800000|2021-06-11 13:23:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623417810000|2021-06-11 13:23:30|15803.3|15799.3|15806.8|15802.8|15806.8|15802.8|15803.3|15799.3|2
1623417830000|2021-06-11 13:23:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623417840000|2021-06-11 13:24:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|6
1623417850000|2021-06-11 13:24:10|15806.3|15802.3|15804.8|15800.8|15806.3|15802.3|15804.8|15800.8|6
1623417860000|2021-06-11 13:24:20|||||||||1
1623417880000|2021-06-11 13:24:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|7
1623417900000|2021-06-11 13:25:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623417930000|2021-06-11 13:25:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623417950000|2021-06-11 13:25:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1623417970000|2021-06-11 13:26:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623417980000|2021-06-11 13:26:20|15806.8|15802.8|15805.3|15801.3|15806.8|15802.8|15805.3|15801.3|7
1623418000000|2021-06-11 13:26:40|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1623418030000|2021-06-11 13:27:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623418080000|2021-06-11 13:28:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1623418100000|2021-06-11 13:28:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623418110000|2021-06-11 13:28:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623418130000|2021-06-11 13:28:50|15801.3|15797.3|15801.8|15797.8|15801.8|15797.8|15801.3|15797.3|4
1623418160000|2021-06-11 13:29:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623418170000|2021-06-11 13:29:30|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623418200000|2021-06-11 13:30:00|15801.8|15797.8|15806.3|15802.3|15806.3|15802.3|15801.8|15797.8|3
1623418210000|2021-06-11 13:30:10|15807.3|15803.3|15803.3|15799.3|15807.3|15803.3|15803.3|15799.3|9
1623418220000|2021-06-11 13:30:20|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15803.8|15799.8|4
1623418230000|2021-06-11 13:30:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1623418240000|2021-06-11 13:30:40|15803.8|15799.8|15801.3|15797.3|15803.8|15799.8|15801.3|15797.3|3
1623418250000|2021-06-11 13:30:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|7
1623418260000|2021-06-11 13:31:00|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|2
1623418270000|2021-06-11 13:31:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623418280000|2021-06-11 13:31:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623418310000|2021-06-11 13:31:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623418320000|2021-06-11 13:32:00|15795.3|15791.3|15793.3|15789.3|15795.3|15791.3|15793.3|15789.3|10
1623418330000|2021-06-11 13:32:10|15794.3|15790.3|15792.3|15788.3|15794.3|15790.3|15792.3|15788.3|30
1623418340000|2021-06-11 13:32:20|15793.8|15789.8|15797.3|15793.3|15797.3|15793.3|15792.8|15788.8|6
1623418350000|2021-06-11 13:32:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|7
1623418360000|2021-06-11 13:32:40|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|9
1623418370000|2021-06-11 13:32:50|||||||||1
1623418380000|2021-06-11 13:33:00|15792.3|15788.3|15787.3|15783.3|15792.3|15788.3|15787.3|15783.3|44
1623418390000|2021-06-11 13:33:10|15786.8|15782.8|15786.8|15782.8|15787.8|15783.8|15784.8|15780.8|25
1623418400000|2021-06-11 13:33:20|15786.3|15782.3|15787.3|15783.3|15787.3|15783.3|15786.3|15782.3|9
1623418410000|2021-06-11 13:33:30|15788.8|15784.8|15787.3|15783.3|15789.8|15785.8|15787.3|15783.3|11
1623418420000|2021-06-11 13:33:40|15787.8|15783.8|15783.3|15779.3|15788.8|15784.8|15782.8|15778.8|36
1623418430000|2021-06-11 13:33:50|15784.3|15780.3|15780.3|15776.3|15785.3|15781.3|15779.8|15775.8|27
1623418440000|2021-06-11 13:34:00|15782.3|15778.3|15784.8|15780.8|15784.8|15780.8|15782.3|15778.3|9
1623418450000|2021-06-11 13:34:10|15783.8|15779.8|15786.8|15782.8|15786.8|15782.8|15783.8|15779.8|7
1623418460000|2021-06-11 13:34:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|5
1623418470000|2021-06-11 13:34:30|15785.3|15781.3|15782.8|15778.8|15785.3|15781.3|15781.8|15777.8|12
1623418480000|2021-06-11 13:34:40|15781.8|15777.8|15779.3|15775.3|15781.8|15777.8|15779.3|15775.3|11
1623418490000|2021-06-11 13:34:50|15782.3|15778.3|15781.8|15777.8|15782.8|15778.8|15781.8|15777.8|14
1623418500000|2021-06-11 13:35:00|15782.8|15778.8|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|6
1623418510000|2021-06-11 13:35:10|15783.8|15779.8|15782.8|15778.8|15785.8|15781.8|15782.8|15778.8|12
1623418520000|2021-06-11 13:35:20|15783.3|15779.3|15782.8|15778.8|15784.8|15780.8|15782.8|15778.8|11
1623418530000|2021-06-11 13:35:30|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15783.8|15779.8|4
1623418540000|2021-06-11 13:35:40|15784.8|15780.8|15788.8|15784.8|15788.8|15784.8|15784.8|15780.8|11
1623418550000|2021-06-11 13:35:50|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|2
1623418560000|2021-06-11 13:36:00|15785.8|15781.8|15783.8|15779.8|15786.3|15782.3|15783.8|15779.8|21
1623418570000|2021-06-11 13:36:10|15786.3|15782.3|15785.3|15781.3|15786.8|15782.8|15785.3|15781.3|7
1623418580000|2021-06-11 13:36:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623418590000|2021-06-11 13:36:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|5
1623418600000|2021-06-11 13:36:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15782.8|15778.8|10
1623418610000|2021-06-11 13:36:50|15784.3|15780.3|15783.3|15779.3|15784.3|15780.3|15783.3|15779.3|5
1623418620000|2021-06-11 13:37:00|15782.8|15778.8|15785.3|15781.3|15785.3|15781.3|15782.8|15778.8|19
1623418630000|2021-06-11 13:37:10|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|3
1623418650000|2021-06-11 13:37:30|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|4
1623418660000|2021-06-11 13:37:40|15783.8|15779.8|15785.8|15781.8|15785.8|15781.8|15783.8|15779.8|7
1623418680000|2021-06-11 13:38:00|15786.3|15782.3|15784.3|15780.3|15786.3|15782.3|15784.3|15780.3|7
1623418690000|2021-06-11 13:38:10|15784.8|15780.8|15783.8|15779.8|15785.3|15781.3|15783.8|15779.8|11
1623418700000|2021-06-11 13:38:20|15784.3|15780.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|6
1623418710000|2021-06-11 13:38:30|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15782.8|15778.8|26
1623418720000|2021-06-11 13:38:40|15782.8|15778.8|15781.3|15777.3|15782.8|15778.8|15781.3|15777.3|2
1623418730000|2021-06-11 13:38:50|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|17
1623418740000|2021-06-11 13:39:00|15779.3|15775.3|15779.3|15775.3|15781.3|15777.3|15779.3|15775.3|11
1623418750000|2021-06-11 13:39:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|6
1623418760000|2021-06-11 13:39:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623418770000|2021-06-11 13:39:30|15778.8|15774.8|15777.3|15773.3|15778.8|15774.8|15777.3|15773.3|14
1623418780000|2021-06-11 13:39:40|||||||||2
1623418790000|2021-06-11 13:39:50|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|5
1623418800000|2021-06-11 13:40:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623418810000|2021-06-11 13:40:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623418820000|2021-06-11 13:40:20|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|4
1623418840000|2021-06-11 13:40:40|15779.8|15775.8|15780.3|15776.3|15780.3|15776.3|15779.8|15775.8|5
1623418850000|2021-06-11 13:40:50|15782.8|15778.8|15779.3|15775.3|15782.8|15778.8|15779.3|15775.3|15
1623418860000|2021-06-11 13:41:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623418870000|2021-06-11 13:41:10|15781.3|15777.3|15779.8|15775.8|15781.3|15777.3|15779.8|15775.8|3
1623418880000|2021-06-11 13:41:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1623418890000|2021-06-11 13:41:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623418900000|2021-06-11 13:41:40|15780.3|15776.3|15778.8|15774.8|15780.3|15776.3|15778.8|15774.8|2
1623418910000|2021-06-11 13:41:50|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15780.8|15776.8|14
1623418920000|2021-06-11 13:42:00|15780.8|15776.8|15781.8|15777.8|15783.3|15779.3|15780.8|15776.8|31
1623418930000|2021-06-11 13:42:10|15783.3|15779.3|15783.8|15779.8|15783.8|15779.8|15783.3|15779.3|7
1623418940000|2021-06-11 13:42:20|15782.3|15778.3|15784.8|15780.8|15784.8|15780.8|15782.3|15778.3|31
1623418950000|2021-06-11 13:42:30|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|20
1623418960000|2021-06-11 13:42:40|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15778.8|15774.8|29
1623418970000|2021-06-11 13:42:50|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|2
1623418980000|2021-06-11 13:43:00|15778.8|15774.8|15776.8|15772.8|15778.8|15774.8|15776.8|15772.8|12
1623418990000|2021-06-11 13:43:10|15775.8|15771.8|15777.8|15773.8|15777.8|15773.8|15775.8|15771.8|3
1623419000000|2021-06-11 13:43:20|15776.3|15772.3|15776.3|15772.3|15778.8|15774.8|15776.3|15772.3|8
1623419010000|2021-06-11 13:43:30|15779.3|15775.3|15779.8|15775.8|15779.8|15775.8|15777.3|15773.3|9
1623419020000|2021-06-11 13:43:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623419030000|2021-06-11 13:43:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|5
1623419040000|2021-06-11 13:44:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623419050000|2021-06-11 13:44:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|16
1623419060000|2021-06-11 13:44:20|15774.8|15770.8|15773.3|15769.3|15775.3|15771.3|15773.3|15769.3|8
1623419070000|2021-06-11 13:44:30|15774.3|15770.3|15772.8|15768.8|15775.3|15771.3|15771.8|15767.8|25
1623419080000|2021-06-11 13:44:40|15772.3|15768.3|15771.8|15767.8|15772.8|15768.8|15771.8|15767.8|4
1623419100000|2021-06-11 13:45:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|6
1623419130000|2021-06-11 13:45:30|15776.8|15772.8|15773.8|15769.8|15776.8|15772.8|15773.8|15769.8|18
1623419140000|2021-06-11 13:45:40|15774.3|15770.3|15773.8|15769.8|15774.8|15770.8|15773.8|15769.8|7
1623419180000|2021-06-11 13:46:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623419190000|2021-06-11 13:46:30|||||||||1
1623419200000|2021-06-11 13:46:40|15775.8|15771.8|15777.3|15773.3|15777.3|15773.3|15775.8|15771.8|4
1623419210000|2021-06-11 13:46:50|15775.8|15771.8|15775.8|15771.8|15777.8|15773.8|15775.8|15771.8|5
1623419220000|2021-06-11 13:47:00|15777.3|15773.3|15775.8|15771.8|15777.3|15773.3|15775.3|15771.3|5
1623419230000|2021-06-11 13:47:10|15776.3|15772.3|15779.8|15775.8|15779.8|15775.8|15776.3|15772.3|21
1623419240000|2021-06-11 13:47:20|15776.8|15772.8|15776.8|15772.8|15780.3|15776.3|15776.8|15772.8|5
1623419250000|2021-06-11 13:47:30|15779.3|15775.3|15780.3|15776.3|15780.8|15776.8|15779.3|15775.3|4
1623419270000|2021-06-11 13:47:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|5
1623419280000|2021-06-11 13:48:00|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.8|15781.8|3
1623419290000|2021-06-11 13:48:10|15787.8|15783.8|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|3
1623419300000|2021-06-11 13:48:20|15789.8|15785.8|15791.3|15787.3|15791.3|15787.3|15789.8|15785.8|4
1623419310000|2021-06-11 13:48:30|15790.8|15786.8|15789.8|15785.8|15790.8|15786.8|15789.8|15785.8|4
1623419320000|2021-06-11 13:48:40|||||||||10
1623419330000|2021-06-11 13:48:50|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|9
1623419340000|2021-06-11 13:49:00|15789.3|15785.3|15790.8|15786.8|15790.8|15786.8|15788.8|15784.8|3
1623419350000|2021-06-11 13:49:10|15788.3|15784.3|15785.8|15781.8|15788.3|15784.3|15785.8|15781.8|10
1623419360000|2021-06-11 13:49:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|3
1623419370000|2021-06-11 13:49:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1623419390000|2021-06-11 13:49:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623419400000|2021-06-11 13:50:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623419410000|2021-06-11 13:50:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623419420000|2021-06-11 13:50:20|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15786.8|15782.8|10
1623419430000|2021-06-11 13:50:30|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|4
1623419450000|2021-06-11 13:50:50|||||||||1
1623419470000|2021-06-11 13:51:10|||||||||1
1623419490000|2021-06-11 13:51:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|8
1623419510000|2021-06-11 13:51:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623419530000|2021-06-11 13:52:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|12
1623419540000|2021-06-11 13:52:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|3
1623419590000|2021-06-11 13:53:10|15789.8|15785.8|15786.8|15782.8|15789.8|15785.8|15786.8|15782.8|7
1623419600000|2021-06-11 13:53:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1623419670000|2021-06-11 13:54:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1623419690000|2021-06-11 13:54:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623419710000|2021-06-11 13:55:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623419720000|2021-06-11 13:55:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623419760000|2021-06-11 13:56:00|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|2
1623419770000|2021-06-11 13:56:10|15783.8|15779.8|15785.8|15781.8|15785.8|15781.8|15783.8|15779.8|7
1623419780000|2021-06-11 13:56:20|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|3
1623419800000|2021-06-11 13:56:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|3
1623419850000|2021-06-11 13:57:30|15779.3|15775.3|15778.8|15774.8|15779.3|15775.3|15778.8|15774.8|7
1623419860000|2021-06-11 13:57:40|15777.3|15773.3|15778.3|15774.3|15778.3|15774.3|15777.3|15773.3|6
1623419870000|2021-06-11 13:57:50|15778.8|15774.8|15774.8|15770.8|15778.8|15774.8|15774.8|15770.8|10
1623419880000|2021-06-11 13:58:00|15775.8|15771.8|15776.3|15772.3|15776.3|15772.3|15775.8|15771.8|2
1623419900000|2021-06-11 13:58:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623419910000|2021-06-11 13:58:30|||||||||4
1623419930000|2021-06-11 13:58:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623419960000|2021-06-11 13:59:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623419970000|2021-06-11 13:59:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|5
1623419990000|2021-06-11 13:59:50|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|6
1623420010000|2021-06-11 14:00:10|15781.8|15777.8|15785.3|15781.3|15785.3|15781.3|15781.8|15777.8|2
1623420020000|2021-06-11 14:00:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1623420030000|2021-06-11 14:00:30|15782.3|15778.3|15783.8|15779.8|15783.8|15779.8|15782.3|15778.3|3
1623420060000|2021-06-11 14:01:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|11
1623420070000|2021-06-11 14:01:10|15782.3|15778.3|15781.8|15777.8|15784.8|15780.8|15781.8|15777.8|6
1623420090000|2021-06-11 14:01:30|15786.3|15782.3|15788.8|15784.8|15788.8|15784.8|15786.3|15782.3|4
1623420110000|2021-06-11 14:01:50|15786.3|15782.3|15790.3|15786.3|15790.3|15786.3|15786.3|15782.3|3
1623420120000|2021-06-11 14:02:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1623420130000|2021-06-11 14:02:10|||||||||1
1623420140000|2021-06-11 14:02:20|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|4
1623420150000|2021-06-11 14:02:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623420160000|2021-06-11 14:02:40|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|7
1623420170000|2021-06-11 14:02:50|||||||||1
1623420180000|2021-06-11 14:03:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623420190000|2021-06-11 14:03:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623420200000|2021-06-11 14:03:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|26
1623420260000|2021-06-11 14:04:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|2
1623420300000|2021-06-11 14:05:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|7
1623420320000|2021-06-11 14:05:20|15786.3|15782.3|15788.8|15784.8|15788.8|15784.8|15786.3|15782.3|2
1623420360000|2021-06-11 14:06:00|||||||||1
1623420400000|2021-06-11 14:06:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1623420410000|2021-06-11 14:06:50|||||||||1
1623420470000|2021-06-11 14:07:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1623420490000|2021-06-11 14:08:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623420500000|2021-06-11 14:08:20|||||||||1
1623420510000|2021-06-11 14:08:30|15787.3|15783.3|15791.8|15787.8|15791.8|15787.8|15787.3|15783.3|11
1623420520000|2021-06-11 14:08:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1623420540000|2021-06-11 14:09:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1623420550000|2021-06-11 14:09:10|15792.8|15788.8|15793.8|15789.8|15793.8|15789.8|15792.8|15788.8|8
1623420560000|2021-06-11 14:09:20|||||||||5
1623420570000|2021-06-11 14:09:30|15793.3|15789.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|24
1623420580000|2021-06-11 14:09:40|15791.8|15787.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|4
1623420590000|2021-06-11 14:09:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623420610000|2021-06-11 14:10:10|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|2
1623420640000|2021-06-11 14:10:40|15790.3|15786.3|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|5
1623420650000|2021-06-11 14:10:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623420670000|2021-06-11 14:11:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1623420680000|2021-06-11 14:11:20|||||||||1
1623420690000|2021-06-11 14:11:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1623420710000|2021-06-11 14:11:50|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|2
1623420730000|2021-06-11 14:12:10|||||||||3
1623420780000|2021-06-11 14:13:00|15782.3|15778.3|15780.3|15776.3|15782.3|15778.3|15780.3|15776.3|3
1623420790000|2021-06-11 14:13:10|15779.8|15775.8|15777.8|15773.8|15779.8|15775.8|15777.8|15773.8|14
1623420800000|2021-06-11 14:13:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623420810000|2021-06-11 14:13:30|15779.8|15775.8|15783.3|15779.3|15783.8|15779.8|15779.8|15775.8|6
1623420880000|2021-06-11 14:14:40|||||||||1
1623420890000|2021-06-11 14:14:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623420900000|2021-06-11 14:15:00|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|2
1623420930000|2021-06-11 14:15:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623420940000|2021-06-11 14:15:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|5
1623420950000|2021-06-11 14:15:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623420970000|2021-06-11 14:16:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|4
1623420990000|2021-06-11 14:16:30|15780.8|15776.8|15781.8|15777.8|15781.8|15777.8|15780.8|15776.8|12
1623421050000|2021-06-11 14:17:30|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623421070000|2021-06-11 14:17:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623421090000|2021-06-11 14:18:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15778.8|15774.8|4
1623421100000|2021-06-11 14:18:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1623421130000|2021-06-11 14:18:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623421190000|2021-06-11 14:19:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623421210000|2021-06-11 14:20:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|10
1623421220000|2021-06-11 14:20:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1623421230000|2021-06-11 14:20:30|15773.8|15769.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|2
1623421260000|2021-06-11 14:21:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1623421300000|2021-06-11 14:21:40|15776.3|15772.3|15775.8|15771.8|15776.3|15772.3|15775.8|15771.8|2
1623421310000|2021-06-11 14:21:50|||||||||1
1623421350000|2021-06-11 14:22:30|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623421360000|2021-06-11 14:22:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1623421370000|2021-06-11 14:22:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1623421380000|2021-06-11 14:23:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1623421390000|2021-06-11 14:23:10|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|8
1623421420000|2021-06-11 14:23:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|7
1623421460000|2021-06-11 14:24:20|15777.8|15773.8|15778.8|15774.8|15778.8|15774.8|15777.8|15773.8|2
1623421480000|2021-06-11 14:24:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623421490000|2021-06-11 14:24:50|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|2
1623421500000|2021-06-11 14:25:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623421510000|2021-06-11 14:25:10|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1623421530000|2021-06-11 14:25:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1623421540000|2021-06-11 14:25:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623421550000|2021-06-11 14:25:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623421560000|2021-06-11 14:26:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623421570000|2021-06-11 14:26:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623421590000|2021-06-11 14:26:30|15773.3|15769.3|15771.8|15767.8|15773.3|15769.3|15771.8|15767.8|17
1623421600000|2021-06-11 14:26:40|||||||||1
1623421610000|2021-06-11 14:26:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1623421700000|2021-06-11 14:28:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623421710000|2021-06-11 14:28:30|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.8|15770.8|2
1623421740000|2021-06-11 14:29:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|3
1623421760000|2021-06-11 14:29:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623421770000|2021-06-11 14:29:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623421820000|2021-06-11 14:30:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1623421830000|2021-06-11 14:30:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623421840000|2021-06-11 14:30:40|||||||||1
1623421850000|2021-06-11 14:30:50|15771.8|15767.8|15768.3|15764.3|15771.8|15767.8|15768.3|15764.3|9
1623421860000|2021-06-11 14:31:00|15769.3|15765.3|15772.3|15768.3|15772.3|15768.3|15769.3|15765.3|5
1623421910000|2021-06-11 14:31:50|15771.3|15767.3|15769.8|15765.8|15771.3|15767.3|15769.8|15765.8|3
1623421930000|2021-06-11 14:32:10|15768.3|15764.3|15767.8|15763.8|15768.3|15764.3|15767.8|15763.8|4
1623421960000|2021-06-11 14:32:40|||||||||1
1623421970000|2021-06-11 14:32:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623421980000|2021-06-11 14:33:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623422000000|2021-06-11 14:33:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1623422050000|2021-06-11 14:34:10|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|4
1623422060000|2021-06-11 14:34:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623422070000|2021-06-11 14:34:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623422080000|2021-06-11 14:34:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623422110000|2021-06-11 14:35:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|3
1623422120000|2021-06-11 14:35:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623422130000|2021-06-11 14:35:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623422140000|2021-06-11 14:35:40|15769.8|15765.8|15769.3|15765.3|15769.8|15765.8|15769.3|15765.3|15
1623422150000|2021-06-11 14:35:50|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623422160000|2021-06-11 14:36:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623422200000|2021-06-11 14:36:40|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623422220000|2021-06-11 14:37:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1623422230000|2021-06-11 14:37:10|15774.3|15770.3|15771.3|15767.3|15774.3|15770.3|15771.3|15767.3|3
1623422240000|2021-06-11 14:37:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623422250000|2021-06-11 14:37:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623422260000|2021-06-11 14:37:40|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623422300000|2021-06-11 14:38:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|6
1623422310000|2021-06-11 14:38:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623422320000|2021-06-11 14:38:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|5
1623422330000|2021-06-11 14:38:50|15770.3|15766.3|15769.3|15765.3|15770.3|15766.3|15769.3|15765.3|4
1623422340000|2021-06-11 14:39:00|15770.3|15766.3|15770.8|15766.8|15770.8|15766.8|15770.3|15766.3|7
1623422350000|2021-06-11 14:39:10|15770.3|15766.3|15769.8|15765.8|15770.3|15766.3|15769.8|15765.8|2
1623422370000|2021-06-11 14:39:30|15767.3|15763.3|15764.3|15760.3|15767.8|15763.8|15764.3|15760.3|16
1623422380000|2021-06-11 14:39:40|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|4
1623422390000|2021-06-11 14:39:50|15766.3|15762.3|15763.8|15759.8|15766.3|15762.3|15763.8|15759.8|2
1623422400000|2021-06-11 14:40:00|15763.3|15759.3|15761.8|15757.8|15763.3|15759.3|15761.8|15757.8|14
1623422410000|2021-06-11 14:40:10|15762.8|15758.8|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|8
1623422430000|2021-06-11 14:40:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623422450000|2021-06-11 14:40:50|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.3|15760.3|3
1623422470000|2021-06-11 14:41:10|15765.3|15761.3|15767.3|15763.3|15767.3|15763.3|15765.3|15761.3|10
1623422510000|2021-06-11 14:41:50|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|4
1623422550000|2021-06-11 14:42:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623422560000|2021-06-11 14:42:40|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623422570000|2021-06-11 14:42:50|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623422580000|2021-06-11 14:43:00|15765.8|15761.8|15766.8|15762.8|15766.8|15762.8|15765.8|15761.8|4
1623422590000|2021-06-11 14:43:10|15765.8|15761.8|15766.3|15762.3|15766.3|15762.3|15765.8|15761.8|2
1623422600000|2021-06-11 14:43:20|15765.8|15761.8|15764.8|15760.8|15765.8|15761.8|15764.8|15760.8|7
1623422610000|2021-06-11 14:43:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623422630000|2021-06-11 14:43:50|15762.3|15758.3|15761.3|15757.3|15762.3|15758.3|15761.3|15757.3|2
1623422640000|2021-06-11 14:44:00|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|6
1623422650000|2021-06-11 14:44:10|||||||||1
1623422660000|2021-06-11 14:44:20|15761.3|15757.3|15760.8|15756.8|15761.3|15757.3|15760.8|15756.8|7
1623422670000|2021-06-11 14:44:30|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|4
1623422690000|2021-06-11 14:44:50|||||||||1
1623422700000|2021-06-11 14:45:00|||||||||4
1623422710000|2021-06-11 14:45:10|||||||||6
1623422720000|2021-06-11 14:45:20|15760.3|15756.3|15761.3|15757.3|15761.3|15757.3|15760.3|15756.3|14
1623422730000|2021-06-11 14:45:30|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|6
1623422750000|2021-06-11 14:45:50|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|8
1623422760000|2021-06-11 14:46:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623422770000|2021-06-11 14:46:10|15760.3|15756.3|15760.3|15756.3|15760.8|15756.8|15759.8|15755.8|9
1623422780000|2021-06-11 14:46:20|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|4
1623422790000|2021-06-11 14:46:30|15756.8|15752.8|15758.3|15754.3|15758.3|15754.3|15756.8|15752.8|7
1623422800000|2021-06-11 14:46:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623422810000|2021-06-11 14:46:50|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623422820000|2021-06-11 14:47:00|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.8|15751.8|4
1623422830000|2021-06-11 14:47:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623422840000|2021-06-11 14:47:20|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|2
1623422850000|2021-06-11 14:47:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|9
1623422860000|2021-06-11 14:47:40|||||||||1
1623422870000|2021-06-11 14:47:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1623422880000|2021-06-11 14:48:00|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|12
1623422890000|2021-06-11 14:48:10|15756.8|15752.8|15755.8|15751.8|15757.3|15753.3|15755.8|15751.8|11
1623422900000|2021-06-11 14:48:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|4
1623422910000|2021-06-11 14:48:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|5
1623422920000|2021-06-11 14:48:40|15755.3|15751.3|15757.8|15753.8|15757.8|15753.8|15755.3|15751.3|14
1623422940000|2021-06-11 14:49:00|15758.8|15754.8|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|4
1623422980000|2021-06-11 14:49:40|15757.8|15753.8|15758.3|15754.3|15758.3|15754.3|15757.8|15753.8|4
1623422990000|2021-06-11 14:49:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|5
1623423010000|2021-06-11 14:50:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623423030000|2021-06-11 14:50:30|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|3
1623423050000|2021-06-11 14:50:50|15758.3|15754.3|15753.8|15749.8|15758.8|15754.8|15753.8|15749.8|35
1623423060000|2021-06-11 14:51:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623423070000|2021-06-11 14:51:10|15754.3|15750.3|15755.3|15751.3|15755.3|15751.3|15753.8|15749.8|4
1623423090000|2021-06-11 14:51:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623423100000|2021-06-11 14:51:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|5
1623423120000|2021-06-11 14:52:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623423130000|2021-06-11 14:52:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623423150000|2021-06-11 14:52:30|15755.8|15751.8|15756.8|15752.8|15756.8|15752.8|15755.8|15751.8|8
1623423160000|2021-06-11 14:52:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|2
1623423170000|2021-06-11 14:52:50|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15758.8|15754.8|14
1623423190000|2021-06-11 14:53:10|15764.3|15760.3|15765.8|15761.8|15767.8|15763.8|15764.3|15760.3|28
1623423200000|2021-06-11 14:53:20|15765.3|15761.3|15762.8|15758.8|15765.3|15761.3|15762.8|15758.8|3
1623423210000|2021-06-11 14:53:30|15761.3|15757.3|15762.8|15758.8|15762.8|15758.8|15761.3|15757.3|4
1623423220000|2021-06-11 14:53:40|15759.8|15755.8|15757.8|15753.8|15759.8|15755.8|15757.8|15753.8|27
1623423230000|2021-06-11 14:53:50|15757.3|15753.3|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|12
1623423240000|2021-06-11 14:54:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15756.8|15752.8|8
1623423250000|2021-06-11 14:54:10|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15756.3|15752.3|7
1623423280000|2021-06-11 14:54:40|15756.8|15752.8|15755.3|15751.3|15756.8|15752.8|15755.3|15751.3|2
1623423300000|2021-06-11 14:55:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623423310000|2021-06-11 14:55:10|15753.8|15749.8|15757.3|15753.3|15757.3|15753.3|15753.8|15749.8|7
1623423330000|2021-06-11 14:55:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1623423340000|2021-06-11 14:55:40|||||||||1
1623423370000|2021-06-11 14:56:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|6
1623423390000|2021-06-11 14:56:30|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1623423400000|2021-06-11 14:56:40|15756.3|15752.3|15753.8|15749.8|15756.3|15752.3|15753.8|15749.8|2
1623423420000|2021-06-11 14:57:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|8
1623423430000|2021-06-11 14:57:10|||||||||2
1623423440000|2021-06-11 14:57:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|3
1623423450000|2021-06-11 14:57:30|15752.3|15748.3|15755.3|15751.3|15755.3|15751.3|15752.3|15748.3|8
1623423460000|2021-06-11 14:57:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623423470000|2021-06-11 14:57:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623423490000|2021-06-11 14:58:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623423500000|2021-06-11 14:58:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623423520000|2021-06-11 14:58:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623423540000|2021-06-11 14:59:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15748.3|15744.3|25
1623423570000|2021-06-11 14:59:30|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623423580000|2021-06-11 14:59:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623423610000|2021-06-11 15:00:10|15752.8|15748.8|15752.3|15748.3|15752.8|15748.8|15751.3|15747.3|5
1623423650000|2021-06-11 15:00:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623423670000|2021-06-11 15:01:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1623423680000|2021-06-11 15:01:20|15749.3|15745.3|15747.8|15743.8|15749.3|15745.3|15747.8|15743.8|9
1623423690000|2021-06-11 15:01:30|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623423730000|2021-06-11 15:02:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623423750000|2021-06-11 15:02:30|15751.3|15747.3|15751.3|15747.3|15751.8|15747.8|15751.3|15747.3|6
1623423820000|2021-06-11 15:03:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623423830000|2021-06-11 15:03:50|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623423840000|2021-06-11 15:04:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623423860000|2021-06-11 15:04:20|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623423870000|2021-06-11 15:04:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|2
1623423880000|2021-06-11 15:04:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|9
1623423890000|2021-06-11 15:04:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623423900000|2021-06-11 15:05:00|15749.8|15745.8|15753.3|15749.3|15753.3|15749.3|15749.8|15745.8|12
1623423920000|2021-06-11 15:05:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623423960000|2021-06-11 15:06:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623423970000|2021-06-11 15:06:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|3
1623424020000|2021-06-11 15:07:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623424060000|2021-06-11 15:07:40|15756.3|15752.3|15757.3|15753.3|15757.3|15753.3|15756.3|15752.3|11
1623424070000|2021-06-11 15:07:50|||||||||5
1623424100000|2021-06-11 15:08:20|||||||||1
1623424140000|2021-06-11 15:09:00|15758.3|15754.3|15757.3|15753.3|15758.3|15754.3|15757.3|15753.3|3
1623424150000|2021-06-11 15:09:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623424160000|2021-06-11 15:09:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623424180000|2021-06-11 15:09:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623424230000|2021-06-11 15:10:30|15757.3|15753.3|15755.3|15751.3|15758.3|15754.3|15755.3|15751.3|3
1623424270000|2021-06-11 15:11:10|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|10
1623424280000|2021-06-11 15:11:20|||||||||10
1623424290000|2021-06-11 15:11:30|||||||||10
1623424300000|2021-06-11 15:11:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623424310000|2021-06-11 15:11:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623424330000|2021-06-11 15:12:10|15754.8|15750.8|15750.3|15746.3|15754.8|15750.8|15750.3|15746.3|23
1623424370000|2021-06-11 15:12:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623424380000|2021-06-11 15:13:00|15749.3|15745.3|15753.8|15749.8|15753.8|15749.8|15749.3|15745.3|22
1623424440000|2021-06-11 15:14:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623424450000|2021-06-11 15:14:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623424460000|2021-06-11 15:14:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|18
1623424470000|2021-06-11 15:14:30|||||||||12
1623424500000|2021-06-11 15:15:00|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|2
1623424510000|2021-06-11 15:15:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623424520000|2021-06-11 15:15:20|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|4
1623424560000|2021-06-11 15:16:00|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623424570000|2021-06-11 15:16:10|15750.8|15746.8|15752.8|15748.8|15752.8|15748.8|15750.8|15746.8|4
1623424580000|2021-06-11 15:16:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623424650000|2021-06-11 15:17:30|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623424660000|2021-06-11 15:17:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623424720000|2021-06-11 15:18:40|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623424760000|2021-06-11 15:19:20|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623424780000|2021-06-11 15:19:40|15750.8|15746.8|15750.3|15746.3|15750.8|15746.8|15750.3|15746.3|2
1623424790000|2021-06-11 15:19:50|15747.8|15743.8|15750.8|15746.8|15750.8|15746.8|15747.8|15743.8|7
1623424840000|2021-06-11 15:20:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623424860000|2021-06-11 15:21:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1623424930000|2021-06-11 15:22:10|||||||||1
1623424940000|2021-06-11 15:22:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623424960000|2021-06-11 15:22:40|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1623424970000|2021-06-11 15:22:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|9
1623425000000|2021-06-11 15:23:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623425070000|2021-06-11 15:24:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623425080000|2021-06-11 15:24:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623425140000|2021-06-11 15:25:40|15752.8|15748.8|15755.8|15751.8|15755.8|15751.8|15752.8|15748.8|2
1623425180000|2021-06-11 15:26:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623425210000|2021-06-11 15:26:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623425230000|2021-06-11 15:27:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623425270000|2021-06-11 15:27:50|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1623425280000|2021-06-11 15:28:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623425290000|2021-06-11 15:28:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623425300000|2021-06-11 15:28:20|15757.8|15753.8|15759.3|15755.3|15759.3|15755.3|15757.8|15753.8|3
1623425320000|2021-06-11 15:28:40|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|3
1623425340000|2021-06-11 15:29:00|15760.8|15756.8|15758.8|15754.8|15760.8|15756.8|15758.8|15754.8|2
1623425360000|2021-06-11 15:29:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1623425370000|2021-06-11 15:29:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623425380000|2021-06-11 15:29:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623425400000|2021-06-11 15:30:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|7
1623425410000|2021-06-11 15:30:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|10
1623425420000|2021-06-11 15:30:20|15755.3|15751.3|15752.8|15748.8|15755.3|15751.3|15752.8|15748.8|2
1623425430000|2021-06-11 15:30:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623425450000|2021-06-11 15:30:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|10
1623425490000|2021-06-11 15:31:30|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623425510000|2021-06-11 15:31:50|||||||||1
1623425520000|2021-06-11 15:32:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623425550000|2021-06-11 15:32:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623425610000|2021-06-11 15:33:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623425630000|2021-06-11 15:33:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623425670000|2021-06-11 15:34:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623425690000|2021-06-11 15:34:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623425730000|2021-06-11 15:35:30|15758.8|15754.8|15759.8|15755.8|15759.8|15755.8|15758.8|15754.8|3
1623425750000|2021-06-11 15:35:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623425760000|2021-06-11 15:36:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623425810000|2021-06-11 15:36:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623425830000|2021-06-11 15:37:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623425850000|2021-06-11 15:37:30|||||||||1
1623425860000|2021-06-11 15:37:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623425900000|2021-06-11 15:38:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623425970000|2021-06-11 15:39:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623425980000|2021-06-11 15:39:40|||||||||8
1623425990000|2021-06-11 15:39:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623426040000|2021-06-11 15:40:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623426050000|2021-06-11 15:40:50|||||||||4
1623426100000|2021-06-11 15:41:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|2
1623426110000|2021-06-11 15:41:50|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|3
1623426120000|2021-06-11 15:42:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623426140000|2021-06-11 15:42:20|15766.3|15762.3|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|3
1623426170000|2021-06-11 15:42:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623426180000|2021-06-11 15:43:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623426190000|2021-06-11 15:43:10|15763.8|15759.8|15764.3|15760.3|15764.3|15760.3|15763.8|15759.8|2
1623426200000|2021-06-11 15:43:20|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623426230000|2021-06-11 15:43:50|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623426240000|2021-06-11 15:44:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623426250000|2021-06-11 15:44:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623426260000|2021-06-11 15:44:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623426280000|2021-06-11 15:44:40|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.8|15760.8|3
1623426300000|2021-06-11 15:45:00|||||||||1
1623426320000|2021-06-11 15:45:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|5
1623426350000|2021-06-11 15:45:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623426370000|2021-06-11 15:46:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623426390000|2021-06-11 15:46:30|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623426420000|2021-06-11 15:47:00|15767.8|15763.8|15768.8|15764.8|15768.8|15764.8|15767.8|15763.8|4
1623426460000|2021-06-11 15:47:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623426470000|2021-06-11 15:47:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|9
1623426530000|2021-06-11 15:48:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623426590000|2021-06-11 15:49:50|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623426600000|2021-06-11 15:50:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623426620000|2021-06-11 15:50:20|15769.8|15765.8|15770.3|15766.3|15770.3|15766.3|15769.8|15765.8|4
1623426670000|2021-06-11 15:51:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623426740000|2021-06-11 15:52:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623426810000|2021-06-11 15:53:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623426840000|2021-06-11 15:54:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1623426850000|2021-06-11 15:54:10|||||||||1
1623426880000|2021-06-11 15:54:40|||||||||1
1623426900000|2021-06-11 15:55:00|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|5
1623426910000|2021-06-11 15:55:10|||||||||1
1623426930000|2021-06-11 15:55:30|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15767.3|15763.3|3
1623426940000|2021-06-11 15:55:40|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623426970000|2021-06-11 15:56:10|||||||||3
1623426980000|2021-06-11 15:56:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|3
1623426990000|2021-06-11 15:56:30|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623427010000|2021-06-11 15:56:50|||||||||10
1623427020000|2021-06-11 15:57:00|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623427040000|2021-06-11 15:57:20|15767.8|15763.8|15770.8|15766.8|15770.8|15766.8|15767.8|15763.8|40
1623427060000|2021-06-11 15:57:40|||||||||5
1623427070000|2021-06-11 15:57:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623427080000|2021-06-11 15:58:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623427100000|2021-06-11 15:58:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623427130000|2021-06-11 15:58:50|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623427160000|2021-06-11 15:59:20|||||||||1
1623427200000|2021-06-11 16:00:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1623427220000|2021-06-11 16:00:20|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623427290000|2021-06-11 16:01:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623427310000|2021-06-11 16:01:50|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|3
1623427360000|2021-06-11 16:02:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623427380000|2021-06-11 16:03:00|||||||||1
1623427420000|2021-06-11 16:03:40|||||||||1
1623427430000|2021-06-11 16:03:50|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623427460000|2021-06-11 16:04:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623427500000|2021-06-11 16:05:00|15761.8|15757.8|15764.3|15760.3|15764.3|15760.3|15761.8|15757.8|2
1623427570000|2021-06-11 16:06:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623427580000|2021-06-11 16:06:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|7
1623427600000|2021-06-11 16:06:40|||||||||6
1623427640000|2021-06-11 16:07:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623427710000|2021-06-11 16:08:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623427780000|2021-06-11 16:09:40|||||||||1
1623427790000|2021-06-11 16:09:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623427850000|2021-06-11 16:10:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623427920000|2021-06-11 16:12:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623427930000|2021-06-11 16:12:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|9
1623427990000|2021-06-11 16:13:10|15761.8|15757.8|15758.8|15754.8|15761.8|15757.8|15758.8|15754.8|2
1623428030000|2021-06-11 16:13:50|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623428060000|2021-06-11 16:14:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623428090000|2021-06-11 16:14:50|15763.8|15759.8|15766.8|15762.8|15766.8|15762.8|15763.8|15759.8|17
1623428130000|2021-06-11 16:15:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623428150000|2021-06-11 16:15:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623428170000|2021-06-11 16:16:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1623428200000|2021-06-11 16:16:40|||||||||1
1623428230000|2021-06-11 16:17:10|||||||||1
1623428270000|2021-06-11 16:17:50|||||||||1
1623428320000|2021-06-11 16:18:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623428330000|2021-06-11 16:18:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623428400000|2021-06-11 16:20:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623428470000|2021-06-11 16:21:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623428480000|2021-06-11 16:21:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623428520000|2021-06-11 16:22:00|||||||||2
1623428530000|2021-06-11 16:22:10|||||||||1
1623428540000|2021-06-11 16:22:20|15763.8|15759.8|15764.8|15760.8|15764.8|15760.8|15763.8|15759.8|2
1623428550000|2021-06-11 16:22:30|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1623428560000|2021-06-11 16:22:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623428570000|2021-06-11 16:22:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623428580000|2021-06-11 16:23:00|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|8
1623428600000|2021-06-11 16:23:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623428610000|2021-06-11 16:23:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623428630000|2021-06-11 16:23:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623428640000|2021-06-11 16:24:00|||||||||2
1623428650000|2021-06-11 16:24:10|15762.8|15758.8|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|7
1623428680000|2021-06-11 16:24:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623428740000|2021-06-11 16:25:40|15759.8|15755.8|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|2
1623428750000|2021-06-11 16:25:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623428760000|2021-06-11 16:26:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623428770000|2021-06-11 16:26:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623428820000|2021-06-11 16:27:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623428860000|2021-06-11 16:27:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|6
1623428890000|2021-06-11 16:28:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623428960000|2021-06-11 16:29:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623429030000|2021-06-11 16:30:30|15763.8|15759.8|15764.8|15760.8|15764.8|15760.8|15761.3|15757.3|4
1623429040000|2021-06-11 16:30:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623429050000|2021-06-11 16:30:50|15766.3|15762.3|15766.8|15762.8|15767.3|15763.3|15766.3|15762.3|15
1623429060000|2021-06-11 16:31:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1623429070000|2021-06-11 16:31:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623429100000|2021-06-11 16:31:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623429110000|2021-06-11 16:31:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623429170000|2021-06-11 16:32:50|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1623429390000|2021-06-11 16:36:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623429400000|2021-06-11 16:36:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623429630000|2021-06-11 16:40:30|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623429640000|2021-06-11 16:40:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623429670000|2021-06-11 16:41:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|8
1623429710000|2021-06-11 16:41:50|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|6
1623429740000|2021-06-11 16:42:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1623429800000|2021-06-11 16:43:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623429910000|2021-06-11 16:45:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|7
1623430140000|2021-06-11 16:49:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623430160000|2021-06-11 16:49:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|10
1623430190000|2021-06-11 16:49:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623430270000|2021-06-11 16:51:10|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1623430340000|2021-06-11 16:52:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|3
1623430360000|2021-06-11 16:52:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623430440000|2021-06-11 16:54:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623430520000|2021-06-11 16:55:20|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|10
1623430540000|2021-06-11 16:55:40|||||||||1
1623430550000|2021-06-11 16:55:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1623430580000|2021-06-11 16:56:20|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623430600000|2021-06-11 16:56:40|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623430630000|2021-06-11 16:57:10|||||||||8
1623430770000|2021-06-11 16:59:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1623430780000|2021-06-11 16:59:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|2
1623430900000|2021-06-11 17:01:40|15765.3|15761.3|15763.3|15759.3|15765.3|15761.3|15763.3|15759.3|15
1623430920000|2021-06-11 17:02:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15
1623430930000|2021-06-11 17:02:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15
1623430960000|2021-06-11 17:02:40|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|25
1623430980000|2021-06-11 17:03:00|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|12
1623430990000|2021-06-11 17:03:10|15760.8|15756.8|15761.8|15757.8|15761.8|15757.8|15760.8|15756.8|7
1623431000000|2021-06-11 17:03:20|15763.3|15759.3|15763.3|15759.3|15763.8|15759.8|15763.3|15759.3|11
1623431010000|2021-06-11 17:03:30|||||||||1
1623431050000|2021-06-11 17:04:10|||||||||1
1623431060000|2021-06-11 17:04:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623431100000|2021-06-11 17:05:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1623431120000|2021-06-11 17:05:20|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623431160000|2021-06-11 17:06:00|15766.8|15762.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|6
1623431170000|2021-06-11 17:06:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623431200000|2021-06-11 17:06:40|||||||||1
1623431230000|2021-06-11 17:07:10|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623431250000|2021-06-11 17:07:30|15766.8|15762.8|15766.3|15762.3|15766.8|15762.8|15766.3|15762.3|20
1623431260000|2021-06-11 17:07:40|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1623431310000|2021-06-11 17:08:30|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1623431320000|2021-06-11 17:08:40|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623431350000|2021-06-11 17:09:10|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1623431360000|2021-06-11 17:09:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623431430000|2021-06-11 17:10:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1623431480000|2021-06-11 17:11:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623431500000|2021-06-11 17:11:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|3
1623431510000|2021-06-11 17:11:50|15770.8|15766.8|15769.3|15765.3|15770.8|15766.8|15769.3|15765.3|3
1623431520000|2021-06-11 17:12:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623431540000|2021-06-11 17:12:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1623431560000|2021-06-11 17:12:40|||||||||1
1623431580000|2021-06-11 17:13:00|||||||||1
1623431590000|2021-06-11 17:13:10|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|8
1623431600000|2021-06-11 17:13:20|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1623431610000|2021-06-11 17:13:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15
1623431630000|2021-06-11 17:13:50|||||||||1
1623431640000|2021-06-11 17:14:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1623431660000|2021-06-11 17:14:20|15772.8|15768.8|15772.3|15768.3|15772.8|15768.8|15772.3|15768.3|3
1623431670000|2021-06-11 17:14:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|6
1623431700000|2021-06-11 17:15:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15772.8|15768.8|11
1623431710000|2021-06-11 17:15:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1623431720000|2021-06-11 17:15:20|15772.3|15768.3|15773.8|15769.8|15773.8|15769.8|15772.3|15768.3|7
1623431730000|2021-06-11 17:15:30|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|10
1623431740000|2021-06-11 17:15:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|5
1623431750000|2021-06-11 17:15:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|7
1623431760000|2021-06-11 17:16:00|15774.8|15770.8|15776.8|15772.8|15776.8|15772.8|15774.8|15770.8|8
1623431770000|2021-06-11 17:16:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|6
1623431780000|2021-06-11 17:16:20|15778.3|15774.3|15778.8|15774.8|15778.8|15774.8|15778.3|15774.3|9
1623431800000|2021-06-11 17:16:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623431820000|2021-06-11 17:17:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1623431850000|2021-06-11 17:17:30|||||||||5
1623431900000|2021-06-11 17:18:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623431930000|2021-06-11 17:18:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|10
1623431940000|2021-06-11 17:19:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1623431960000|2021-06-11 17:19:20|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|10
1623432040000|2021-06-11 17:20:40|15779.3|15775.3|15778.8|15774.8|15779.3|15775.3|15778.8|15774.8|2
1623432050000|2021-06-11 17:20:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1623432110000|2021-06-11 17:21:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623432170000|2021-06-11 17:22:50|||||||||2
1623432230000|2021-06-11 17:23:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623432240000|2021-06-11 17:24:00|||||||||1
1623432290000|2021-06-11 17:24:50|||||||||1
1623432350000|2021-06-11 17:25:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|11
1623432360000|2021-06-11 17:26:00|||||||||2
1623432380000|2021-06-11 17:26:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|4
1623432390000|2021-06-11 17:26:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1623432400000|2021-06-11 17:26:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|3
1623432420000|2021-06-11 17:27:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623432430000|2021-06-11 17:27:10|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623432450000|2021-06-11 17:27:30|||||||||1
1623432470000|2021-06-11 17:27:50|||||||||2
1623432480000|2021-06-11 17:28:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623432490000|2021-06-11 17:28:10|||||||||4
1623432540000|2021-06-11 17:29:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623432610000|2021-06-11 17:30:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623432620000|2021-06-11 17:30:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1623432630000|2021-06-11 17:30:30|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623432640000|2021-06-11 17:30:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|8
1623432680000|2021-06-11 17:31:20|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623432790000|2021-06-11 17:33:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1623432800000|2021-06-11 17:33:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|3
1623432830000|2021-06-11 17:33:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|4
1623432840000|2021-06-11 17:34:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|8
1623432850000|2021-06-11 17:34:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1623432870000|2021-06-11 17:34:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623432910000|2021-06-11 17:35:10|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1623432970000|2021-06-11 17:36:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623432980000|2021-06-11 17:36:20|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|3
1623433130000|2021-06-11 17:38:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623433310000|2021-06-11 17:41:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623433880000|2021-06-11 17:51:20|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623433910000|2021-06-11 17:51:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623433950000|2021-06-11 17:52:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1623434040000|2021-06-11 17:54:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623434100000|2021-06-11 17:55:00|||||||||2
1623434430000|2021-06-11 18:00:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623434490000|2021-06-11 18:01:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1623434570000|2021-06-11 18:02:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623434590000|2021-06-11 18:03:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623434650000|2021-06-11 18:04:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1623434670000|2021-06-11 18:04:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1623434680000|2021-06-11 18:04:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1623434700000|2021-06-11 18:05:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1623434720000|2021-06-11 18:05:20|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|2
1623434770000|2021-06-11 18:06:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623435250000|2021-06-11 18:14:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623435300000|2021-06-11 18:15:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623435310000|2021-06-11 18:15:10|15787.3|15783.3|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|19
1623435350000|2021-06-11 18:15:50|||||||||1
1623435360000|2021-06-11 18:16:00|||||||||1
1623435370000|2021-06-11 18:16:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623435380000|2021-06-11 18:16:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623435460000|2021-06-11 18:17:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1623435510000|2021-06-11 18:18:30|||||||||1
1623435530000|2021-06-11 18:18:50|15785.3|15781.3|15783.8|15779.8|15785.3|15781.3|15783.8|15779.8|11
1623435590000|2021-06-11 18:19:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623435740000|2021-06-11 18:22:20|||||||||2
1623435750000|2021-06-11 18:22:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1623435770000|2021-06-11 18:22:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|7
1623435900000|2021-06-11 18:25:00|||||||||2
1623436100000|2021-06-11 18:28:20|||||||||1
1623436120000|2021-06-11 18:28:40|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|2
1623436150000|2021-06-11 18:29:10|||||||||1
1623436170000|2021-06-11 18:29:30|||||||||1
1623436290000|2021-06-11 18:31:30|||||||||1
1623436320000|2021-06-11 18:32:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623436340000|2021-06-11 18:32:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1623436360000|2021-06-11 18:32:40|||||||||1
1623436490000|2021-06-11 18:34:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1623436500000|2021-06-11 18:35:00|15789.8|15785.8|15790.8|15786.8|15790.8|15786.8|15789.8|15785.8|2
1623436520000|2021-06-11 18:35:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1623436530000|2021-06-11 18:35:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623436540000|2021-06-11 18:35:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|8
1623436700000|2021-06-11 18:38:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623436810000|2021-06-11 18:40:10|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|4
1623436820000|2021-06-11 18:40:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623437030000|2021-06-11 18:43:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623437050000|2021-06-11 18:44:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1623437070000|2021-06-11 18:44:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|8
1623437090000|2021-06-11 18:44:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1623437250000|2021-06-11 18:47:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623437300000|2021-06-11 18:48:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|8
1623437520000|2021-06-11 18:52:00|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|7
1623437530000|2021-06-11 18:52:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1623437540000|2021-06-11 18:52:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1623437550000|2021-06-11 18:52:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1623437640000|2021-06-11 18:54:00|||||||||1
1623437690000|2021-06-11 18:54:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623437810000|2021-06-11 18:56:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623437840000|2021-06-11 18:57:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623437990000|2021-06-11 18:59:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623438070000|2021-06-11 19:01:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|4
1623438110000|2021-06-11 19:01:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623438140000|2021-06-11 19:02:20|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15785.3|15781.3|5
1623438160000|2021-06-11 19:02:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1623438210000|2021-06-11 19:03:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623438340000|2021-06-11 19:05:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623438410000|2021-06-11 19:06:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623438430000|2021-06-11 19:07:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623438450000|2021-06-11 19:07:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|4
1623438460000|2021-06-11 19:07:40|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15790.3|15786.3|2
1623438510000|2021-06-11 19:08:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623438650000|2021-06-11 19:10:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623438710000|2021-06-11 19:11:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623438770000|2021-06-11 19:12:50|||||||||5
1623438790000|2021-06-11 19:13:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623438800000|2021-06-11 19:13:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623438830000|2021-06-11 19:13:50|15785.3|15781.3|15786.8|15782.8|15786.8|15782.8|15785.3|15781.3|2
1623438880000|2021-06-11 19:14:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1623438890000|2021-06-11 19:14:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1623439070000|2021-06-11 19:17:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1623439080000|2021-06-11 19:18:00|||||||||5
1623439090000|2021-06-11 19:18:10|||||||||2
1623439110000|2021-06-11 19:18:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1623439190000|2021-06-11 19:19:50|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|4
1623439200000|2021-06-11 19:20:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1623439220000|2021-06-11 19:20:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1623439240000|2021-06-11 19:20:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1623439260000|2021-06-11 19:21:00|||||||||1
1623439520000|2021-06-11 19:25:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1623439540000|2021-06-11 19:25:40|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|5
1623439660000|2021-06-11 19:27:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1623439700000|2021-06-11 19:28:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|9
1623439720000|2021-06-11 19:28:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|3
1623439740000|2021-06-11 19:29:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623439790000|2021-06-11 19:29:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1623439830000|2021-06-11 19:30:30|||||||||1
1623439880000|2021-06-11 19:31:20|15776.3|15772.3|15777.3|15773.3|15777.3|15773.3|15776.3|15772.3|12
1623439890000|2021-06-11 19:31:30|||||||||10
1623439900000|2021-06-11 19:31:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1623439920000|2021-06-11 19:32:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|3
1623439930000|2021-06-11 19:32:10|||||||||2
1623439940000|2021-06-11 19:32:20|15777.3|15773.3|15777.3|15773.3|15778.3|15774.3|15776.3|15772.3|9
1623439950000|2021-06-11 19:32:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623439960000|2021-06-11 19:32:40|||||||||1
1623440000000|2021-06-11 19:33:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1623440080000|2021-06-11 19:34:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|11
1623440090000|2021-06-11 19:34:50|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|3
1623440140000|2021-06-11 19:35:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|2
1623440160000|2021-06-11 19:36:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|10
1623440180000|2021-06-11 19:36:20|15776.3|15772.3|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|13
1623440190000|2021-06-11 19:36:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623440250000|2021-06-11 19:37:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623440270000|2021-06-11 19:37:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1623440300000|2021-06-11 19:38:20|||||||||9
1623440320000|2021-06-11 19:38:40|||||||||2
1623440330000|2021-06-11 19:38:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1623440340000|2021-06-11 19:39:00|||||||||2
1623440400000|2021-06-11 19:40:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1623440410000|2021-06-11 19:40:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623440420000|2021-06-11 19:40:20|15772.3|15768.3|15773.8|15769.8|15773.8|15769.8|15772.3|15768.3|2
1623440450000|2021-06-11 19:40:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623440470000|2021-06-11 19:41:10|15772.8|15768.8|15774.3|15770.3|15774.3|15770.3|15772.8|15768.8|12
1623440520000|2021-06-11 19:42:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1623440540000|2021-06-11 19:42:20|||||||||1
1623440550000|2021-06-11 19:42:30|15772.3|15768.3|15774.3|15770.3|15774.3|15770.3|15772.3|15768.3|11
1623440570000|2021-06-11 19:42:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623440640000|2021-06-11 19:44:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1623440650000|2021-06-11 19:44:10|15772.8|15768.8|15773.3|15769.3|15773.3|15769.3|15772.8|15768.8|6
1623440660000|2021-06-11 19:44:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|7
1623440670000|2021-06-11 19:44:30|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15774.3|15770.3|6
1623440710000|2021-06-11 19:45:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|10
1623440720000|2021-06-11 19:45:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1623440750000|2021-06-11 19:45:50|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1623440870000|2021-06-11 19:47:50|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|6
1623440880000|2021-06-11 19:48:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623440890000|2021-06-11 19:48:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|4
1623440900000|2021-06-11 19:48:20|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|2
1623440940000|2021-06-11 19:49:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|10
1623441000000|2021-06-11 19:50:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|10
1623441010000|2021-06-11 19:50:10|15776.8|15772.8|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|11
1623441020000|2021-06-11 19:50:20|||||||||5
1623441030000|2021-06-11 19:50:30|||||||||1
1623441050000|2021-06-11 19:50:50|||||||||1
1623441070000|2021-06-11 19:51:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623441110000|2021-06-11 19:51:50|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1623441170000|2021-06-11 19:52:50|||||||||1
1623441190000|2021-06-11 19:53:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1623441200000|2021-06-11 19:53:20|||||||||1
1623441230000|2021-06-11 19:53:50|15780.3|15776.3|15782.8|15778.8|15782.8|15778.8|15780.3|15776.3|4
1623441240000|2021-06-11 19:54:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|4
1623441270000|2021-06-11 19:54:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1623441290000|2021-06-11 19:54:50|15786.8|15782.8|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|3
1623441310000|2021-06-11 19:55:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|8
1623441320000|2021-06-11 19:55:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1623441330000|2021-06-11 19:55:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1623441350000|2021-06-11 19:55:50|15790.8|15786.8|15792.8|15788.8|15792.8|15788.8|15790.8|15786.8|10
1623441360000|2021-06-11 19:56:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1623441370000|2021-06-11 19:56:10|||||||||1
1623441380000|2021-06-11 19:56:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1623441390000|2021-06-11 19:56:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1623441410000|2021-06-11 19:56:50|15789.8|15785.8|15791.3|15787.3|15791.8|15787.8|15789.8|15785.8|16
1623441420000|2021-06-11 19:57:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1623441430000|2021-06-11 19:57:10|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|3
1623441440000|2021-06-11 19:57:20|15789.3|15785.3|15787.8|15783.8|15789.3|15785.3|15787.8|15783.8|3
1623441450000|2021-06-11 19:57:30|||||||||1
1623441460000|2021-06-11 19:57:40|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|12
1623441470000|2021-06-11 19:57:50|15785.3|15781.3|15785.3|15781.3|15786.8|15782.8|15785.3|15781.3|10
1623441480000|2021-06-11 19:58:00|15784.8|15780.8|15787.3|15783.3|15787.3|15783.3|15784.8|15780.8|12
1623441530000|2021-06-11 19:58:50|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|7
1623441540000|2021-06-11 19:59:00|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15786.3|15782.3|10
1623441550000|2021-06-11 19:59:10|15789.8|15785.8|15788.3|15784.3|15789.8|15785.8|15788.3|15784.3|5
1623441560000|2021-06-11 19:59:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1623441570000|2021-06-11 19:59:30|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|2
1623441580000|2021-06-11 19:59:40|15786.8|15782.8|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|4
1623441590000|2021-06-11 19:59:50|15786.8|15782.8|15787.8|15783.8|15790.3|15786.3|15786.8|15782.8|10
1623441600000|2021-06-11 20:00:00|15786.8|15782.8|15788.8|15784.8|15788.8|15784.8|15786.8|15782.8|2
1623441630000|2021-06-11 20:00:30|15789.3|15785.3|15790.3|15786.3|15790.3|15786.3|15789.3|15785.3|6
1623441710000|2021-06-11 20:01:50|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|2
1623441750000|2021-06-11 20:02:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|5
1623441760000|2021-06-11 20:02:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1623441780000|2021-06-11 20:03:00|||||||||4
1623441790000|2021-06-11 20:03:10|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|2
1623441800000|2021-06-11 20:03:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|3
1623441830000|2021-06-11 20:03:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623441890000|2021-06-11 20:04:50|||||||||1
1623441920000|2021-06-11 20:05:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1623441950000|2021-06-11 20:05:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623441990000|2021-06-11 20:06:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1623442080000|2021-06-11 20:08:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|4
1623442200000|2021-06-11 20:10:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|5
1623442800000|2021-06-11 20:20:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1623443220000|2021-06-11 20:27:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1623443620000|2021-06-11 20:33:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623443690000|2021-06-11 20:34:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1623444260000|2021-06-11 20:44:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1623444270000|2021-06-11 20:44:30|||||||||18
1623445080000|2021-06-11 20:58:00|||||||||15
1623445090000|2021-06-11 20:58:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1623445170000|2021-06-11 20:59:30|15783.8|15779.8|15780.3|15776.3|15783.8|15779.8|15780.3|15776.3|9
1623445180000|2021-06-11 20:59:40|15779.8|15775.8|15776.8|15772.8|15779.8|15775.8|15776.8|15772.8|5
1623445190000|2021-06-11 20:59:50|15773.8|15769.8|15759.3|15755.3|15773.8|15769.8|15759.3|15755.3|6
1623445220000|2021-06-11 21:00:20|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|0
1623621720000|2021-06-13 22:02:00|15780.6|15762.6|15779.7|15761.7|15780.6|15762.6|15779.1|15761.1|0
1623621730000|2021-06-13 22:02:10|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15779.7|15761.7|0
1623621740000|2021-06-13 22:02:20|15781|15763|15781|15763|15781|15763|15781|15763|0
1623621750000|2021-06-13 22:02:30|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623621760000|2021-06-13 22:02:40|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1623621770000|2021-06-13 22:02:50|15779.1|15761.1|15778.4|15760.4|15779.1|15761.1|15778.4|15760.4|0
1623621780000|2021-06-13 22:03:00|15778.1|15760.1|15777.8|15759.8|15778.4|15760.4|15777.4|15759.4|0
1623621790000|2021-06-13 22:03:10|15777.4|15759.4|15777.1|15759.1|15777.8|15759.8|15777.1|15759.1|0
1623621800000|2021-06-13 22:03:20|15777.8|15759.8|15777.1|15759.1|15777.8|15759.8|15777.1|15759.1|0
1623621810000|2021-06-13 22:03:30|15776.5|15758.5|15777.1|15759.1|15777.1|15759.1|15776.5|15758.5|0
1623621820000|2021-06-13 22:03:40|15776.8|15758.8|15778.4|15760.4|15778.4|15760.4|15776.5|15758.5|0
1623621830000|2021-06-13 22:03:50|15778.7|15760.7|15778.7|15760.7|15778.7|15760.7|15778.4|15760.4|0
1623621840000|2021-06-13 22:04:00|15779.1|15761.1|15778.1|15760.1|15779.1|15761.1|15778.1|15760.1|0
1623621850000|2021-06-13 22:04:10|15778.4|15760.4|15778.1|15760.1|15778.4|15760.4|15777.8|15759.8|0
1623621860000|2021-06-13 22:04:20|15777.8|15759.8|15777.4|15759.4|15778.4|15760.4|15777.4|15759.4|0
1623621870000|2021-06-13 22:04:30|15777.1|15759.1|15777.8|15759.8|15777.8|15759.8|15777.1|15759.1|0
1623621900000|2021-06-13 22:05:00|15778.1|15760.1|15777.8|15759.8|15778.1|15760.1|15777.8|15759.8|0
1623621910000|2021-06-13 22:05:10|15778.1|15760.1|15777.8|15759.8|15778.1|15760.1|15777.8|15759.8|0
1623621920000|2021-06-13 22:05:20|15777.4|15759.4|15777.1|15759.1|15779.1|15761.1|15776.8|15758.8|0
1623621930000|2021-06-13 22:05:30|15776.5|15758.5|15777.1|15759.1|15777.4|15759.4|15776.5|15758.5|0
1623621940000|2021-06-13 22:05:40|15776.8|15758.8|15777.1|15759.1|15777.1|15759.1|15776.8|15758.8|0
1623621950000|2021-06-13 22:05:50|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|0
1623621960000|2021-06-13 22:06:00|15777.1|15759.1|15777.1|15759.1|15777.8|15759.8|15777.1|15759.1|0
1623621970000|2021-06-13 22:06:10|15777.4|15759.4|15777.1|15759.1|15777.8|15759.8|15777.1|15759.1|0
1623621980000|2021-06-13 22:06:20|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|15776.8|15758.8|0
1623622000000|2021-06-13 22:06:40|15776.5|15758.5|15777.1|15759.1|15777.1|15759.1|15776.5|15758.5|0
1623622020000|2021-06-13 22:07:00|15776.8|15758.8|15777.1|15759.1|15777.1|15759.1|15776.8|15758.8|0
1623622050000|2021-06-13 22:07:30|15776.8|15758.8|15777.1|15759.1|15777.1|15759.1|15776.8|15758.8|0
1623622060000|2021-06-13 22:07:40|15776.5|15758.5|15777.1|15759.1|15777.1|15759.1|15776.5|15758.5|0
1623622070000|2021-06-13 22:07:50|15776.8|15758.8|15777.1|15759.1|15777.1|15759.1|15776.5|15758.5|0
1623622080000|2021-06-13 22:08:00|15776.8|15758.8|15777.1|15759.1|15777.1|15759.1|15776.5|15758.5|0
1623622090000|2021-06-13 22:08:10|15776.8|15758.8|15776.5|15758.5|15776.8|15758.8|15776.5|15758.5|0
1623622100000|2021-06-13 22:08:20|15775.8|15757.8|15775.8|15757.8|15776.1|15758.1|15775.8|15757.8|0
1623622120000|2021-06-13 22:08:40|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|0
1623622150000|2021-06-13 22:09:10|15776.5|15758.5|15776.1|15758.1|15776.5|15758.5|15775.5|15757.5|0
1623622160000|2021-06-13 22:09:20|15775.8|15757.8|15775.5|15757.5|15775.8|15757.8|15775.5|15757.5|0
1623622170000|2021-06-13 22:09:30|15775.8|15757.8|15776.1|15758.1|15776.1|15758.1|15775.8|15757.8|0
1623622190000|2021-06-13 22:09:50|15776.5|15758.5|15776.8|15758.8|15776.8|15758.8|15776.5|15758.5|0
1623622200000|2021-06-13 22:10:00|15776.5|15758.5|15776.5|15758.5|15776.8|15758.8|15776.5|15758.5|0
1623622210000|2021-06-13 22:10:10|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|0
1623622230000|2021-06-13 22:10:30|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623622240000|2021-06-13 22:10:40|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|0
1623622250000|2021-06-13 22:10:50|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|0
1623622260000|2021-06-13 22:11:00|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623622270000|2021-06-13 22:11:10|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|0
1623622300000|2021-06-13 22:11:40|15776.6|15758.6|15776.6|15758.6|15776.6|15758.6|15776.6|15758.6|0
1623622310000|2021-06-13 22:11:50|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|0
1623622350000|2021-06-13 22:12:30|15777.6|15759.6|15777.3|15759.3|15777.6|15759.6|15777.3|15759.3|0
1623622370000|2021-06-13 22:12:50|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|15777.9|15759.9|0
1623622380000|2021-06-13 22:13:00|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|15777.3|15759.3|0
1623622400000|2021-06-13 22:13:20|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|15777.6|15759.6|0
1623622410000|2021-06-13 22:13:30|15777.9|15759.9|15778.1|15760.1|15778.1|15760.1|15777.9|15759.9|0
1623622440000|2021-06-13 22:14:00|15778.8|15760.8|15778.8|15760.8|15778.8|15760.8|15778.8|15760.8|0
1623622460000|2021-06-13 22:14:20|15778.1|15760.1|15778.4|15760.4|15778.4|15760.4|15778.1|15760.1|0
1623622470000|2021-06-13 22:14:30|15778.8|15760.8|15778.8|15760.8|15778.8|15760.8|15778.4|15760.4|0
1623622480000|2021-06-13 22:14:40|15779.1|15761.1|15779.1|15761.1|15779.1|15761.1|15779.1|15761.1|0
1623622520000|2021-06-13 22:15:20|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|0
1623622530000|2021-06-13 22:15:30|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1623622540000|2021-06-13 22:15:40|15780|15762|15780.4|15762.4|15780.4|15762.4|15780|15762|0
1623622550000|2021-06-13 22:15:50|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1623622560000|2021-06-13 22:16:00|15780.4|15762.4|15781.7|15763.7|15781.7|15763.7|15780.4|15762.4|0
1623622570000|2021-06-13 22:16:10|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|0
1623622590000|2021-06-13 22:16:30|15782.6|15764.6|15783|15765|15783|15765|15782.3|15764.3|0
1623622600000|2021-06-13 22:16:40|15782.6|15764.6|15782.3|15764.3|15783|15765|15782.3|15764.3|0
1623622610000|2021-06-13 22:16:50|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|0
1623622620000|2021-06-13 22:17:00|15782|15764|15782|15764|15782|15764|15781.7|15763.7|0
1623622630000|2021-06-13 22:17:10|15781.7|15763.7|15781.7|15763.7|15782|15764|15781.7|15763.7|0
1623622640000|2021-06-13 22:17:20|15781|15763|15781.7|15763.7|15781.7|15763.7|15781|15763|0
1623622650000|2021-06-13 22:17:30|15781.3|15763.3|15781.3|15763.3|15781.7|15763.7|15781|15763|0
1623622660000|2021-06-13 22:17:40|15781|15763|15781|15763|15781|15763|15781|15763|0
1623622680000|2021-06-13 22:18:00|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1623622690000|2021-06-13 22:18:10|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623622720000|2021-06-13 22:18:40|15780|15762|15780|15762|15780.4|15762.4|15780|15762|0
1623622730000|2021-06-13 22:18:50|15780.4|15762.4|15781|15763|15781|15763|15780.4|15762.4|0
1623622740000|2021-06-13 22:19:00|15780.7|15762.7|15781|15763|15781|15763|15780.4|15762.4|0
1623622760000|2021-06-13 22:19:20|15780.7|15762.7|15780.7|15762.7|15781|15763|15780.4|15762.4|0
1623622770000|2021-06-13 22:19:30|15781|15763|15781|15763|15781|15763|15781|15763|0
1623622790000|2021-06-13 22:19:50|15780.7|15762.7|15781|15763|15781|15763|15780.7|15762.7|0
1623622870000|2021-06-13 22:21:10|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623622910000|2021-06-13 22:21:50|15781|15763|15781|15763|15781|15763|15781|15763|0
1623622980000|2021-06-13 22:23:00|15780.7|15762.7|15780.4|15762.4|15780.7|15762.7|15780.4|15762.4|0
1623622990000|2021-06-13 22:23:10|15779.7|15761.7|15780.4|15762.4|15780.4|15762.4|15779.7|15761.7|0
1623623020000|2021-06-13 22:23:40|15781|15763|15781|15763|15781|15763|15781|15763|0
1623623030000|2021-06-13 22:23:50|15781.7|15763.7|15781.3|15763.3|15781.7|15763.7|15781|15763|0
1623623050000|2021-06-13 22:24:10|15781|15763|15781|15763|15781.3|15763.3|15781|15763|0
1623623060000|2021-06-13 22:24:20|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1623623070000|2021-06-13 22:24:30|15781|15763|15781|15763|15781|15763|15781|15763|0
1623623110000|2021-06-13 22:25:10|15780.4|15762.4|15780.7|15762.7|15780.7|15762.7|15780.4|15762.4|0
1623623120000|2021-06-13 22:25:20|15781|15763|15781|15763|15781|15763|15780.7|15762.7|0
1623623130000|2021-06-13 22:25:30|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.4|15762.4|0
1623623150000|2021-06-13 22:25:50|15780.4|15762.4|15780.7|15762.7|15780.7|15762.7|15780.4|15762.4|0
1623623160000|2021-06-13 22:26:00|15780.4|15762.4|15780.4|15762.4|15780.7|15762.7|15780.4|15762.4|0
1623623190000|2021-06-13 22:26:30|15780.7|15762.7|15780.4|15762.4|15780.7|15762.7|15780.4|15762.4|0
1623623290000|2021-06-13 22:28:10|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1623623300000|2021-06-13 22:28:20|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623623340000|2021-06-13 22:29:00|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1623623350000|2021-06-13 22:29:10|15780|15762|15780|15762|15780|15762|15779.7|15761.7|0
1623623360000|2021-06-13 22:29:20|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1623623390000|2021-06-13 22:29:50|15779.4|15761.4|15779.7|15761.7|15779.7|15761.7|15779.1|15761.1|0
1623623420000|2021-06-13 22:30:20|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623623470000|2021-06-13 22:31:10|15780|15762|15780|15762|15780|15762|15780|15762|0
1623623480000|2021-06-13 22:31:20|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623623500000|2021-06-13 22:31:40|15781|15763|15781|15763|15781|15763|15781|15763|0
1623623510000|2021-06-13 22:31:50|15780.7|15762.7|15780.4|15762.4|15780.7|15762.7|15780.4|15762.4|0
1623623520000|2021-06-13 22:32:00|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1623623560000|2021-06-13 22:32:40|15780.4|15762.4|15780.7|15762.7|15780.7|15762.7|15780.4|15762.4|0
1623623570000|2021-06-13 22:32:50|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1623623640000|2021-06-13 22:34:00|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1623623670000|2021-06-13 22:34:30|15780.4|15762.4|15781.5|15763.5|15781.5|15763.5|15780.4|15762.4|0
1623623680000|2021-06-13 22:34:40|15782.7|15764.7|15782.4|15764.4|15782.7|15764.7|15782.4|15764.4|0
1623623690000|2021-06-13 22:34:50|15783.9|15765.9|15783.6|15765.6|15783.9|15765.9|15783.6|15765.6|0
1623623750000|2021-06-13 22:35:50|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|0
1623623810000|2021-06-13 22:36:50|15783.6|15765.6|15783.3|15765.3|15783.6|15765.6|15783.3|15765.3|0
1623624170000|2021-06-13 22:42:50|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1623624180000|2021-06-13 22:43:00|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|0
1623624190000|2021-06-13 22:43:10|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1623624200000|2021-06-13 22:43:20|15783.9|15765.9|15783.3|15765.3|15783.9|15765.9|15783.3|15765.3|0
1623624210000|2021-06-13 22:43:30|15783.6|15765.6|15783.3|15765.3|15783.6|15765.6|15783.3|15765.3|0
1623624330000|2021-06-13 22:45:30|15783.9|15765.9|15783.6|15765.6|15783.9|15765.9|15783.6|15765.6|0
1623624340000|2021-06-13 22:45:40|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|0
1623624450000|2021-06-13 22:47:30|15783.6|15765.6|15783.3|15765.3|15783.9|15765.9|15783.3|15765.3|0
1623624470000|2021-06-13 22:47:50|15783.6|15765.6|15783.9|15765.9|15783.9|15765.9|15783.6|15765.6|0
1623624720000|2021-06-13 22:52:00|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|0
1623624890000|2021-06-13 22:54:50|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1623624900000|2021-06-13 22:55:00|15783.6|15765.6|15783.3|15765.3|15783.6|15765.6|15783.3|15765.3|0
1623625080000|2021-06-13 22:58:00|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1623625100000|2021-06-13 22:58:20|15783.3|15765.3|15783.6|15765.6|15783.6|15765.6|15783.3|15765.3|0
1623625110000|2021-06-13 22:58:30|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1623625130000|2021-06-13 22:58:50|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|15783.3|15765.3|0
1623625290000|2021-06-13 23:01:30|15782.9|15764.9|15783.3|15765.3|15783.3|15765.3|15782.9|15764.9|0
1623625410000|2021-06-13 23:03:30|15782.9|15764.9|15782.6|15764.6|15782.9|15764.9|15782.6|15764.6|0
1623625420000|2021-06-13 23:03:40|15782.3|15764.3|15782|15764|15782.3|15764.3|15782|15764|0
1623625450000|2021-06-13 23:04:10|15782.3|15764.3|15782.3|15764.3|15782.6|15764.6|15782.3|15764.3|0
1623625460000|2021-06-13 23:04:20|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625470000|2021-06-13 23:04:30|15782.3|15764.3|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625490000|2021-06-13 23:04:50|15782|15764|15782|15764|15782|15764|15782|15764|0
1623625500000|2021-06-13 23:05:00|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625510000|2021-06-13 23:05:10|15782.3|15764.3|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625520000|2021-06-13 23:05:20|15782.3|15764.3|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625540000|2021-06-13 23:05:40|15782.3|15764.3|15782.6|15764.6|15782.6|15764.6|15782.3|15764.3|0
1623625560000|2021-06-13 23:06:00|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|0
1623625570000|2021-06-13 23:06:10|15782|15764|15782.3|15764.3|15782.3|15764.3|15782|15764|0
1623625580000|2021-06-13 23:06:20|15782.6|15764.6|15782.3|15764.3|15782.6|15764.6|15782.3|15764.3|0
1623625590000|2021-06-13 23:06:30|15782.6|15764.6|15787|15769|15787|15769|15782.6|15764.6|0
1623625640000|2021-06-13 23:07:20|15792|15774|15792|15774|15792|15774|15792|15774|0
1623625650000|2021-06-13 23:07:30|15791.2|15773.2|15791.2|15773.2|15791.2|15773.2|15791.2|15773.2|0
1623625660000|2021-06-13 23:07:40|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|15790.6|15772.6|0
1623625670000|2021-06-13 23:07:50|15790.6|15772.6|15790.6|15772.6|15790.9|15772.9|15790.6|15772.6|0
1623625700000|2021-06-13 23:08:20|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|0
1623625710000|2021-06-13 23:08:30|15789.3|15771.3|15789.9|15771.9|15789.9|15771.9|15789.3|15771.3|0
1623625720000|2021-06-13 23:08:40|15789.6|15771.6|15789.9|15771.9|15789.9|15771.9|15789.3|15771.3|0
1623625790000|2021-06-13 23:09:50|15789.6|15771.6|15789.3|15771.3|15789.6|15771.6|15789.3|15771.3|0
1623625800000|2021-06-13 23:10:00|15788.6|15770.6|15789.3|15771.3|15789.3|15771.3|15788.6|15770.6|0
1623625840000|2021-06-13 23:10:40|15788.6|15770.6|15789.3|15771.3|15789.3|15771.3|15788.6|15770.6|0
1623625850000|2021-06-13 23:10:50|15788.9|15770.9|15788.6|15770.6|15788.9|15770.9|15788.6|15770.6|0
1623625860000|2021-06-13 23:11:00|15788.9|15770.9|15788.9|15770.9|15789.3|15771.3|15788.9|15770.9|0
1623625870000|2021-06-13 23:11:10|15789.3|15771.3|15788.9|15770.9|15789.3|15771.3|15788.6|15770.6|0
1623625880000|2021-06-13 23:11:20|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1623625890000|2021-06-13 23:11:30|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|0
1623625900000|2021-06-13 23:11:40|15790.1|15772.1|15789.8|15771.8|15790.1|15772.1|15789.8|15771.8|0
1623625920000|2021-06-13 23:12:00|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1623625930000|2021-06-13 23:12:10|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1623625940000|2021-06-13 23:12:20|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1623625950000|2021-06-13 23:12:30|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|0
1623625980000|2021-06-13 23:13:00|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1623625990000|2021-06-13 23:13:10|15790.5|15772.5|15791.1|15773.1|15791.1|15773.1|15790.5|15772.5|0
1623626000000|2021-06-13 23:13:20|15790.8|15772.8|15791.1|15773.1|15791.1|15773.1|15790.8|15772.8|0
1623626050000|2021-06-13 23:14:10|15792|15774|15792|15774|15792|15774|15792|15774|0
1623626230000|2021-06-13 23:17:10|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|0
1623626250000|2021-06-13 23:17:30|15792|15774|15792|15774|15792|15774|15792|15774|0
1623626270000|2021-06-13 23:17:50|15792.3|15774.3|15792.6|15774.6|15792.6|15774.6|15792.3|15774.3|0
1623626280000|2021-06-13 23:18:00|15793.3|15775.3|15793.3|15775.3|15793.3|15775.3|15793.3|15775.3|0
1623626300000|2021-06-13 23:18:20|15793|15775|15793.3|15775.3|15793.3|15775.3|15793|15775|0
1623626330000|2021-06-13 23:18:50|15793|15775|15793|15775|15793|15775|15793|15775|0
1623626340000|2021-06-13 23:19:00|15792.6|15774.6|15793|15775|15793|15775|15792.6|15774.6|0
1623626350000|2021-06-13 23:19:10|15793.3|15775.3|15793|15775|15793.3|15775.3|15793|15775|0
1623626360000|2021-06-13 23:19:20|15793.3|15775.3|15793|15775|15793.3|15775.3|15793|15775|0
1623626370000|2021-06-13 23:19:30|15792.6|15774.6|15793.3|15775.3|15793.3|15775.3|15792.6|15774.6|0
1623626500000|2021-06-13 23:21:40|15793.6|15775.6|15793.9|15775.9|15793.9|15775.9|15793.6|15775.6|0
1623626510000|2021-06-13 23:21:50|15793.6|15775.6|15793.9|15775.9|15793.9|15775.9|15793.6|15775.6|0
1623626520000|2021-06-13 23:22:00|15793.6|15775.6|15793.9|15775.9|15793.9|15775.9|15793.6|15775.6|0
1623626530000|2021-06-13 23:22:10|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|0
1623626540000|2021-06-13 23:22:20|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|0
1623626570000|2021-06-13 23:22:50|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|0
1623626580000|2021-06-13 23:23:00|15793.9|15775.9|15793.9|15775.9|15794.3|15776.3|15793.9|15775.9|0
1623626600000|2021-06-13 23:23:20|15794.3|15776.3|15793.9|15775.9|15794.3|15776.3|15793.9|15775.9|0
1623626610000|2021-06-13 23:23:30|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|0
1623626620000|2021-06-13 23:23:40|15793.9|15775.9|15793.9|15775.9|15794.3|15776.3|15793.9|15775.9|0
1623626630000|2021-06-13 23:23:50|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15794.3|15776.3|0
1623626670000|2021-06-13 23:24:30|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623626820000|2021-06-13 23:27:00|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.6|15776.6|0
1623626830000|2021-06-13 23:27:10|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623626850000|2021-06-13 23:27:30|15794.6|15776.6|15794.6|15776.6|15794.9|15776.9|15794.6|15776.6|0
1623626880000|2021-06-13 23:28:00|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623626900000|2021-06-13 23:28:20|15794.9|15776.9|15794.6|15776.6|15794.9|15776.9|15794.6|15776.6|0
1623626930000|2021-06-13 23:28:50|15794.9|15776.9|15794.6|15776.6|15794.9|15776.9|15794.6|15776.6|0
1623626940000|2021-06-13 23:29:00|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|0
1623626970000|2021-06-13 23:29:30|15793.3|15775.3|15793.3|15775.3|15793.3|15775.3|15793.3|15775.3|0
1623627000000|2021-06-13 23:30:00|15793.9|15775.9|15792.6|15774.6|15793.9|15775.9|15792.6|15774.6|0
1623627010000|2021-06-13 23:30:10|15793|15775|15793.3|15775.3|15793.3|15775.3|15793|15775|0
1623627040000|2021-06-13 23:30:40|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|15793.9|15775.9|0
1623627070000|2021-06-13 23:31:10|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|0
1623627100000|2021-06-13 23:31:40|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15794.3|15776.3|0
1623627110000|2021-06-13 23:31:50|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15793.9|15775.9|0
1623627190000|2021-06-13 23:33:10|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15793.9|15775.9|0
1623627200000|2021-06-13 23:33:20|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|15793.9|15775.9|0
1623627210000|2021-06-13 23:33:30|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|0
1623627230000|2021-06-13 23:33:50|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15793.9|15775.9|0
1623627240000|2021-06-13 23:34:00|15794.3|15776.3|15793.9|15775.9|15794.3|15776.3|15793.9|15775.9|0
1623627250000|2021-06-13 23:34:10|15794.3|15776.3|15794.3|15776.3|15794.6|15776.6|15793.9|15775.9|0
1623627260000|2021-06-13 23:34:20|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.3|15776.3|0
1623627270000|2021-06-13 23:34:30|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1623627460000|2021-06-13 23:37:40|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|15794.9|15776.9|0
1623627470000|2021-06-13 23:37:50|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1623627490000|2021-06-13 23:38:10|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623627560000|2021-06-13 23:39:20|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623627570000|2021-06-13 23:39:30|15794.9|15776.9|15796.9|15778.9|15797.2|15779.2|15794.9|15776.9|0
1623627580000|2021-06-13 23:39:40|15796.5|15778.5|15797.2|15779.2|15797.2|15779.2|15796.5|15778.5|0
1623627620000|2021-06-13 23:40:20|15797.5|15779.5|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623627630000|2021-06-13 23:40:30|15798.2|15780.2|15798.2|15780.2|15798.5|15780.5|15798.2|15780.2|0
1623627640000|2021-06-13 23:40:40|15797.8|15779.8|15797.8|15779.8|15798.2|15780.2|15797.8|15779.8|0
1623627650000|2021-06-13 23:40:50|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|0
1623627660000|2021-06-13 23:41:00|15797.8|15779.8|15797.8|15779.8|15798.2|15780.2|15797.8|15779.8|0
1623627740000|2021-06-13 23:42:20|15797.5|15779.5|15797.2|15779.2|15797.8|15779.8|15797.2|15779.2|0
1623627750000|2021-06-13 23:42:30|15797.5|15779.5|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623627770000|2021-06-13 23:42:50|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|15797.2|15779.2|0
1623627780000|2021-06-13 23:43:00|15797.2|15779.2|15797.2|15779.2|15797.8|15779.8|15797.2|15779.2|0
1623627790000|2021-06-13 23:43:10|15797.5|15779.5|15797.2|15779.2|15797.5|15779.5|15797.2|15779.2|0
1623627800000|2021-06-13 23:43:20|15797.5|15779.5|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623627840000|2021-06-13 23:44:00|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623627900000|2021-06-13 23:45:00|15796.5|15778.5|15795.9|15777.9|15796.5|15778.5|15795.2|15777.2|0
1623627910000|2021-06-13 23:45:10|15796.2|15778.2|15795.9|15777.9|15796.2|15778.2|15795.9|15777.9|0
1623627920000|2021-06-13 23:45:20|15796.2|15778.2|15795.9|15777.9|15796.2|15778.2|15795.9|15777.9|0
1623627950000|2021-06-13 23:45:50|15795.6|15777.6|15795.2|15777.2|15795.6|15777.6|15795.2|15777.2|0
1623627960000|2021-06-13 23:46:00|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623627970000|2021-06-13 23:46:10|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1623627990000|2021-06-13 23:46:30|15795.9|15777.9|15795.6|15777.6|15795.9|15777.9|15795.6|15777.6|0
1623628000000|2021-06-13 23:46:40|15795.9|15777.9|15795.2|15777.2|15795.9|15777.9|15795.2|15777.2|0
1623628020000|2021-06-13 23:47:00|15795.6|15777.6|15795.2|15777.2|15795.9|15777.9|15795.2|15777.2|0
1623628040000|2021-06-13 23:47:20|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|0
1623628050000|2021-06-13 23:47:30|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|0
1623628060000|2021-06-13 23:47:40|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.6|15777.6|0
1623628070000|2021-06-13 23:47:50|15795.6|15777.6|15795.6|15777.6|15795.9|15777.9|15795.6|15777.6|0
1623628080000|2021-06-13 23:48:00|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.2|15777.2|0
1623628100000|2021-06-13 23:48:20|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|0
1623628110000|2021-06-13 23:48:30|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1623628130000|2021-06-13 23:48:50|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.6|15777.6|0
1623628140000|2021-06-13 23:49:00|15795.6|15777.6|15795.9|15777.9|15795.9|15777.9|15795.6|15777.6|0
1623628150000|2021-06-13 23:49:10|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|15795.2|15777.2|0
1623628170000|2021-06-13 23:49:30|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1623628200000|2021-06-13 23:50:00|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623628260000|2021-06-13 23:51:00|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623628320000|2021-06-13 23:52:00|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623628360000|2021-06-13 23:52:40|15800|15782|15799.7|15781.7|15800.3|15782.3|15799.7|15781.7|0
1623628370000|2021-06-13 23:52:50|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623628380000|2021-06-13 23:53:00|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623628400000|2021-06-13 23:53:20|15800|15782|15800.3|15782.3|15800.3|15782.3|15799.7|15781.7|0
1623628420000|2021-06-13 23:53:40|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623628470000|2021-06-13 23:54:30|15799.3|15781.3|15799|15781|15799.7|15781.7|15799|15781|0
1623628540000|2021-06-13 23:55:40|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.3|15781.3|0
1623628550000|2021-06-13 23:55:50|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623628620000|2021-06-13 23:57:00|15799.7|15781.7|15799.7|15781.7|15800.3|15782.3|15799.7|15781.7|0
1623628630000|2021-06-13 23:57:10|15800|15782|15800.3|15782.3|15800.3|15782.3|15799.7|15781.7|0
1623628650000|2021-06-13 23:57:30|15800.6|15782.6|15800.3|15782.3|15801|15783|15800.3|15782.3|0
1623628660000|2021-06-13 23:57:40|15800.6|15782.6|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623628670000|2021-06-13 23:57:50|15800|15782|15800|15782|15800|15782|15800|15782|0
1623628680000|2021-06-13 23:58:00|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623628700000|2021-06-13 23:58:20|15800|15782|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623628740000|2021-06-13 23:59:00|15800.3|15782.3|15799.7|15781.7|15800.3|15782.3|15799.7|15781.7|0
1623628770000|2021-06-13 23:59:30|15800.3|15782.3|15800|15782|15800.3|15782.3|15799.7|15781.7|0
1623628780000|2021-06-13 23:59:40|15799.7|15781.7|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623628800000|2021-06-14 00:00:00|15800|15782|15800.3|15782.3|15800.6|15782.6|15799.7|15781.7|0
1623628810000|2021-06-14 00:00:10|15800.6|15782.6|15801|15783|15801|15783|15800.3|15782.3|0
1623628830000|2021-06-14 00:00:30|15801.3|15783.3|15802.3|15784.3|15802.3|15784.3|15801.3|15783.3|0
1623628840000|2021-06-14 00:00:40|15802.9|15784.9|15804.2|15786.2|15804.2|15786.2|15802.6|15784.6|0
1623628850000|2021-06-14 00:00:50|15804.9|15786.9|15804.2|15786.2|15806.8|15788.8|15804.2|15786.2|0
1623628860000|2021-06-14 00:01:00|15804.5|15786.5|15805.5|15787.5|15806.5|15788.5|15804.2|15786.2|0
1623628870000|2021-06-14 00:01:10|15805.2|15787.2|15804.5|15786.5|15805.5|15787.5|15804.2|15786.2|0
1623628880000|2021-06-14 00:01:20|15804.9|15786.9|15804.2|15786.2|15805.2|15787.2|15804.2|15786.2|0
1623628890000|2021-06-14 00:01:30|15804.5|15786.5|15802.9|15784.9|15804.5|15786.5|15802.6|15784.6|0
1623628900000|2021-06-14 00:01:40|15802.6|15784.6|15803.6|15785.6|15803.6|15785.6|15802.3|15784.3|0
1623628910000|2021-06-14 00:01:50|15802.9|15784.9|15802.9|15784.9|15803.2|15785.2|15802.9|15784.9|0
1623628920000|2021-06-14 00:02:00|15802.3|15784.3|15802.9|15784.9|15803.2|15785.2|15801.9|15783.9|0
1623628930000|2021-06-14 00:02:10|15802.6|15784.6|15801.9|15783.9|15802.9|15784.9|15801.9|15783.9|0
1623628940000|2021-06-14 00:02:20|15802.3|15784.3|15801.6|15783.6|15802.3|15784.3|15801.6|15783.6|0
1623628950000|2021-06-14 00:02:30|15802.3|15784.3|15801.6|15783.6|15802.3|15784.3|15801.6|15783.6|0
1623628960000|2021-06-14 00:02:40|15801.3|15783.3|15801|15783|15801.6|15783.6|15800.6|15782.6|0
1623628970000|2021-06-14 00:02:50|15800.3|15782.3|15799|15781|15800.3|15782.3|15798.4|15780.4|0
1623628980000|2021-06-14 00:03:00|15798.4|15780.4|15799|15781|15799.3|15781.3|15798.4|15780.4|0
1623628990000|2021-06-14 00:03:10|15798.4|15780.4|15798.4|15780.4|15799|15781|15798.4|15780.4|0
1623629000000|2021-06-14 00:03:20|15798.7|15780.7|15798.4|15780.4|15799|15781|15798.4|15780.4|0
1623629010000|2021-06-14 00:03:30|15798|15780|15798.4|15780.4|15798.4|15780.4|15798|15780|0
1623629020000|2021-06-14 00:03:40|15797.7|15779.7|15797.7|15779.7|15798|15780|15797.7|15779.7|0
1623629040000|2021-06-14 00:04:00|15797.1|15779.1|15797.1|15779.1|15797.7|15779.7|15797.1|15779.1|0
1623629050000|2021-06-14 00:04:10|15796.7|15778.7|15796.4|15778.4|15796.7|15778.7|15796.4|15778.4|0
1623629060000|2021-06-14 00:04:20|15795.8|15777.8|15796.4|15778.4|15796.4|15778.4|15795.8|15777.8|0
1623629070000|2021-06-14 00:04:30|15795.8|15777.8|15796.4|15778.4|15796.4|15778.4|15795.8|15777.8|0
1623629080000|2021-06-14 00:04:40|15796.1|15778.1|15796.4|15778.4|15796.4|15778.4|15796.1|15778.1|0
1623629090000|2021-06-14 00:04:50|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15796.4|15778.4|0
1623629100000|2021-06-14 00:05:00|15797.7|15779.7|15797.7|15779.7|15798.4|15780.4|15797.7|15779.7|0
1623629110000|2021-06-14 00:05:10|15798|15780|15797.4|15779.4|15798|15780|15797.1|15779.1|0
1623629120000|2021-06-14 00:05:20|15797.1|15779.1|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623629130000|2021-06-14 00:05:30|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623629140000|2021-06-14 00:05:40|15796.7|15778.7|15796.4|15778.4|15796.7|15778.7|15796.4|15778.4|0
1623629150000|2021-06-14 00:05:50|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|0
1623629160000|2021-06-14 00:06:00|15795.1|15777.1|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1623629170000|2021-06-14 00:06:10|15795.4|15777.4|15795.8|15777.8|15795.8|15777.8|15795.1|15777.1|0
1623629180000|2021-06-14 00:06:20|15796.4|15778.4|15795.8|15777.8|15796.4|15778.4|15795.8|15777.8|0
1623629190000|2021-06-14 00:06:30|15795.4|15777.4|15794.5|15776.5|15795.4|15777.4|15794.5|15776.5|0
1623629200000|2021-06-14 00:06:40|15794.8|15776.8|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1623629210000|2021-06-14 00:06:50|15795.4|15777.4|15795.8|15777.8|15796.1|15778.1|15795.4|15777.4|0
1623629220000|2021-06-14 00:07:00|15796.1|15778.1|15795.8|15777.8|15796.4|15778.4|15795.8|15777.8|0
1623629230000|2021-06-14 00:07:10|15795.4|15777.4|15795.1|15777.1|15795.4|15777.4|15794.5|15776.5|0
1623629250000|2021-06-14 00:07:30|15794.5|15776.5|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1623629260000|2021-06-14 00:07:40|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|0
1623629270000|2021-06-14 00:07:50|15795.4|15777.4|15795.8|15777.8|15795.8|15777.8|15795.1|15777.1|0
1623629280000|2021-06-14 00:08:00|15795.4|15777.4|15795.4|15777.4|15795.8|15777.8|15795.1|15777.1|0
1623629290000|2021-06-14 00:08:10|15795.1|15777.1|15795.1|15777.1|15795.4|15777.4|15795.1|15777.1|0
1623629300000|2021-06-14 00:08:20|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1623629320000|2021-06-14 00:08:40|15793.8|15775.8|15795.1|15777.1|15795.1|15777.1|15793.8|15775.8|0
1623629330000|2021-06-14 00:08:50|15795.4|15777.4|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1623629340000|2021-06-14 00:09:00|15794.8|15776.8|15794.1|15776.1|15795.1|15777.1|15793.8|15775.8|0
1623629350000|2021-06-14 00:09:10|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629360000|2021-06-14 00:09:20|15794.8|15776.8|15795.4|15777.4|15795.8|15777.8|15794.5|15776.5|0
1623629370000|2021-06-14 00:09:30|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|15794.8|15776.8|0
1623629380000|2021-06-14 00:09:40|15794.8|15776.8|15795.1|15777.1|15795.1|15777.1|15794.8|15776.8|0
1623629390000|2021-06-14 00:09:50|15795.4|15777.4|15794.5|15776.5|15795.8|15777.8|15794.5|15776.5|0
1623629400000|2021-06-14 00:10:00|15793.8|15775.8|15794.8|15776.8|15795.1|15777.1|15793.8|15775.8|0
1623629410000|2021-06-14 00:10:10|15795.1|15777.1|15794.5|15776.5|15795.1|15777.1|15794.5|15776.5|0
1623629420000|2021-06-14 00:10:20|15794.8|15776.8|15795.1|15777.1|15795.1|15777.1|15794.8|15776.8|0
1623629430000|2021-06-14 00:10:30|15795.4|15777.4|15795.1|15777.1|15795.4|15777.4|15795.1|15777.1|0
1623629460000|2021-06-14 00:11:00|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1623629470000|2021-06-14 00:11:10|15794.8|15776.8|15794.1|15776.1|15795.1|15777.1|15793.8|15775.8|0
1623629480000|2021-06-14 00:11:20|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1623629510000|2021-06-14 00:11:50|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1623629520000|2021-06-14 00:12:00|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629530000|2021-06-14 00:12:10|15794.1|15776.1|15794.1|15776.1|15794.5|15776.5|15793.8|15775.8|0
1623629540000|2021-06-14 00:12:20|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629550000|2021-06-14 00:12:30|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15794.1|15776.1|0
1623629560000|2021-06-14 00:12:40|15794.1|15776.1|15793.8|15775.8|15794.1|15776.1|15793.8|15775.8|0
1623629570000|2021-06-14 00:12:50|15794.1|15776.1|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623629590000|2021-06-14 00:13:10|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629610000|2021-06-14 00:13:30|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629620000|2021-06-14 00:13:40|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1623629630000|2021-06-14 00:13:50|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15793.8|15775.8|0
1623629640000|2021-06-14 00:14:00|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623629650000|2021-06-14 00:14:10|15794.1|15776.1|15794.5|15776.5|15794.8|15776.8|15794.1|15776.1|0
1623629660000|2021-06-14 00:14:20|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1623629670000|2021-06-14 00:14:30|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1623629690000|2021-06-14 00:14:50|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629700000|2021-06-14 00:15:00|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623629710000|2021-06-14 00:15:10|15794.1|15776.1|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623629730000|2021-06-14 00:15:30|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15794.1|15776.1|0
1623629740000|2021-06-14 00:15:40|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1623629760000|2021-06-14 00:16:00|15793.5|15775.5|15791.2|15773.2|15793.5|15775.5|15790.2|15772.2|0
1623629770000|2021-06-14 00:16:10|15791.5|15773.5|15791.9|15773.9|15791.9|15773.9|15791.2|15773.2|0
1623629780000|2021-06-14 00:16:20|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.5|15774.5|0
1623629790000|2021-06-14 00:16:30|15793.5|15775.5|15793.2|15775.2|15793.5|15775.5|15792.5|15774.5|0
1623629800000|2021-06-14 00:16:40|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.8|15774.8|0
1623629810000|2021-06-14 00:16:50|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.5|15774.5|0
1623629830000|2021-06-14 00:17:10|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1623629840000|2021-06-14 00:17:20|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623629850000|2021-06-14 00:17:30|15794.1|15776.1|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623629870000|2021-06-14 00:17:50|15793.5|15775.5|15793.8|15775.8|15793.8|15775.8|15793.5|15775.5|0
1623629880000|2021-06-14 00:18:00|15793.2|15775.2|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1623629890000|2021-06-14 00:18:10|15793.5|15775.5|15793.2|15775.2|15793.5|15775.5|15793.2|15775.2|0
1623629910000|2021-06-14 00:18:30|15792.8|15774.8|15792.8|15774.8|15793.2|15775.2|15792.8|15774.8|0
1623629920000|2021-06-14 00:18:40|15793.2|15775.2|15792.5|15774.5|15793.2|15775.2|15792.5|15774.5|0
1623629940000|2021-06-14 00:19:00|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.5|15773.5|0
1623629950000|2021-06-14 00:19:10|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15792.2|15774.2|0
1623629960000|2021-06-14 00:19:20|15792.8|15774.8|15793.8|15775.8|15793.8|15775.8|15792.8|15774.8|0
1623629970000|2021-06-14 00:19:30|15793.5|15775.5|15793.2|15775.2|15793.5|15775.5|15793.2|15775.2|0
1623629990000|2021-06-14 00:19:50|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1623630000000|2021-06-14 00:20:00|15793.5|15775.5|15792.5|15774.5|15793.5|15775.5|15792.5|15774.5|0
1623630020000|2021-06-14 00:20:20|15793.2|15775.2|15792.8|15774.8|15793.2|15775.2|15792.8|15774.8|0
1623630030000|2021-06-14 00:20:30|15793.2|15775.2|15792.8|15774.8|15793.2|15775.2|15792.5|15774.5|0
1623630040000|2021-06-14 00:20:40|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|0
1623630050000|2021-06-14 00:20:50|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15791.9|15773.9|0
1623630060000|2021-06-14 00:21:00|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|15791.9|15773.9|0
1623630070000|2021-06-14 00:21:10|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|15791.9|15773.9|0
1623630090000|2021-06-14 00:21:30|15792.2|15774.2|15791.9|15773.9|15792.2|15774.2|15791.9|15773.9|0
1623630110000|2021-06-14 00:21:50|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15792.2|15774.2|0
1623630120000|2021-06-14 00:22:00|15792.8|15774.8|15791.9|15773.9|15793.2|15775.2|15791.9|15773.9|0
1623630130000|2021-06-14 00:22:10|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15792.2|15774.2|0
1623630140000|2021-06-14 00:22:20|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15791.9|15773.9|0
1623630150000|2021-06-14 00:22:30|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15791.9|15773.9|0
1623630160000|2021-06-14 00:22:40|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|15791.9|15773.9|0
1623630170000|2021-06-14 00:22:50|15791.9|15773.9|15792.8|15774.8|15793.2|15775.2|15791.9|15773.9|0
1623630180000|2021-06-14 00:23:00|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1623630190000|2021-06-14 00:23:10|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.8|15774.8|0
1623630200000|2021-06-14 00:23:20|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|0
1623630210000|2021-06-14 00:23:30|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15792.2|15774.2|0
1623630220000|2021-06-14 00:23:40|15792.2|15774.2|15792.5|15774.5|15792.5|15774.5|15791.9|15773.9|0
1623630240000|2021-06-14 00:24:00|15792.8|15774.8|15792.5|15774.5|15792.8|15774.8|15792.5|15774.5|0
1623630250000|2021-06-14 00:24:10|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1623630260000|2021-06-14 00:24:20|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.5|15774.5|0
1623630270000|2021-06-14 00:24:30|15792.8|15774.8|15792.5|15774.5|15792.8|15774.8|15792.5|15774.5|0
1623630280000|2021-06-14 00:24:40|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.5|15774.5|0
1623630290000|2021-06-14 00:24:50|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.8|15774.8|0
1623630320000|2021-06-14 00:25:20|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|15792.5|15774.5|0
1623630330000|2021-06-14 00:25:30|15792.8|15774.8|15793.2|15775.2|15793.2|15775.2|15792.8|15774.8|0
1623630340000|2021-06-14 00:25:40|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15793.2|15775.2|0
1623630350000|2021-06-14 00:25:50|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1623630390000|2021-06-14 00:26:30|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623630400000|2021-06-14 00:26:40|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1623630420000|2021-06-14 00:27:00|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1623630460000|2021-06-14 00:27:40|15793.5|15775.5|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1623630470000|2021-06-14 00:27:50|15794.5|15776.5|15794.1|15776.1|15794.5|15776.5|15794.1|15776.1|0
1623630480000|2021-06-14 00:28:00|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1623630570000|2021-06-14 00:29:30|15795.1|15777.1|15794.8|15776.8|15795.1|15777.1|15794.5|15776.5|0
1623630580000|2021-06-14 00:29:40|15794.5|15776.5|15795.8|15777.8|15795.8|15777.8|15794.5|15776.5|0
1623630590000|2021-06-14 00:29:50|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|0
1623630600000|2021-06-14 00:30:00|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1623630610000|2021-06-14 00:30:10|15796.7|15778.7|15796.4|15778.4|15796.7|15778.7|15796.4|15778.4|0
1623630640000|2021-06-14 00:30:40|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|0
1623630650000|2021-06-14 00:30:50|15795.4|15777.4|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1623630660000|2021-06-14 00:31:00|15795.4|15777.4|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1623630670000|2021-06-14 00:31:10|15795.4|15777.4|15795.8|15777.8|15795.8|15777.8|15795.4|15777.4|0
1623630710000|2021-06-14 00:31:50|15796.4|15778.4|15797.1|15779.1|15797.1|15779.1|15796.4|15778.4|0
1623630730000|2021-06-14 00:32:10|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1623630750000|2021-06-14 00:32:30|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1623630760000|2021-06-14 00:32:40|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1623630780000|2021-06-14 00:33:00|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1623630810000|2021-06-14 00:33:30|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15796.4|15778.4|0
1623630830000|2021-06-14 00:33:50|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1623630850000|2021-06-14 00:34:10|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.1|15779.1|0
1623630860000|2021-06-14 00:34:20|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623630870000|2021-06-14 00:34:30|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1623630880000|2021-06-14 00:34:40|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623630910000|2021-06-14 00:35:10|15798|15780|15798.4|15780.4|15798.4|15780.4|15798|15780|0
1623630950000|2021-06-14 00:35:50|15799|15781|15799|15781|15799|15781|15799|15781|0
1623630960000|2021-06-14 00:36:00|15799.7|15781.7|15799|15781|15799.7|15781.7|15799|15781|0
1623630970000|2021-06-14 00:36:10|15799.3|15781.3|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623631000000|2021-06-14 00:36:40|15799|15781|15799|15781|15799.3|15781.3|15799|15781|0
1623631010000|2021-06-14 00:36:50|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631030000|2021-06-14 00:37:10|15799.3|15781.3|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623631040000|2021-06-14 00:37:20|15799.3|15781.3|15799.7|15781.7|15799.7|15781.7|15799.3|15781.3|0
1623631050000|2021-06-14 00:37:30|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623631070000|2021-06-14 00:37:50|15799.3|15781.3|15799.7|15781.7|15799.7|15781.7|15799.3|15781.3|0
1623631080000|2021-06-14 00:38:00|15799|15781|15799.7|15781.7|15799.7|15781.7|15799|15781|0
1623631090000|2021-06-14 00:38:10|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623631120000|2021-06-14 00:38:40|15798.4|15780.4|15799|15781|15799|15781|15798.4|15780.4|0
1623631150000|2021-06-14 00:39:10|15798.7|15780.7|15798.4|15780.4|15799|15781|15798.4|15780.4|0
1623631200000|2021-06-14 00:40:00|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631210000|2021-06-14 00:40:10|15798.7|15780.7|15798.4|15780.4|15798.7|15780.7|15798.4|15780.4|0
1623631250000|2021-06-14 00:40:50|15798.7|15780.7|15798.4|15780.4|15799|15781|15798.4|15780.4|0
1623631270000|2021-06-14 00:41:10|15799|15781|15799|15781|15799|15781|15799|15781|0
1623631280000|2021-06-14 00:41:20|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631290000|2021-06-14 00:41:30|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631300000|2021-06-14 00:41:40|15798.7|15780.7|15798.4|15780.4|15798.7|15780.7|15798.4|15780.4|0
1623631310000|2021-06-14 00:41:50|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631320000|2021-06-14 00:42:00|15799.3|15781.3|15799|15781|15799.3|15781.3|15799|15781|0
1623631380000|2021-06-14 00:43:00|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631460000|2021-06-14 00:44:20|15798.4|15780.4|15799|15781|15799|15781|15798.4|15780.4|0
1623631470000|2021-06-14 00:44:30|15798.7|15780.7|15798.4|15780.4|15798.7|15780.7|15798.4|15780.4|0
1623631500000|2021-06-14 00:45:00|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631510000|2021-06-14 00:45:10|15798.4|15780.4|15799|15781|15799|15781|15798.4|15780.4|0
1623631530000|2021-06-14 00:45:30|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631610000|2021-06-14 00:46:50|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623631650000|2021-06-14 00:47:30|15798|15780|15798|15780|15798|15780|15798|15780|0
1623631660000|2021-06-14 00:47:40|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623631810000|2021-06-14 00:50:10|15798|15780|15798.4|15780.4|15798.4|15780.4|15798|15780|0
1623631850000|2021-06-14 00:50:50|15798|15780|15798.4|15780.4|15798.4|15780.4|15797.7|15779.7|0
1623631910000|2021-06-14 00:51:50|15798.7|15780.7|15799|15781|15799|15781|15798.7|15780.7|0
1623631920000|2021-06-14 00:52:00|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|0
1623631930000|2021-06-14 00:52:10|15798|15780|15798|15780|15798|15780|15798|15780|0
1623631940000|2021-06-14 00:52:20|15798.4|15780.4|15798.4|15780.4|15798.4|15780.4|15798|15780|0
1623631950000|2021-06-14 00:52:30|15798|15780|15798.4|15780.4|15798.4|15780.4|15797.7|15779.7|0
1623631960000|2021-06-14 00:52:40|15798|15780|15798.4|15780.4|15798.4|15780.4|15797.7|15779.7|0
1623631970000|2021-06-14 00:52:50|15798|15780|15798.4|15780.4|15798.4|15780.4|15797.7|15779.7|0
1623631980000|2021-06-14 00:53:00|15798|15780|15797.7|15779.7|15798.4|15780.4|15797.7|15779.7|0
1623631990000|2021-06-14 00:53:10|15798|15780|15798|15780|15798.4|15780.4|15798|15780|0
1623632000000|2021-06-14 00:53:20|15798.4|15780.4|15797.7|15779.7|15798.4|15780.4|15797.7|15779.7|0
1623632040000|2021-06-14 00:54:00|15797.1|15779.1|15797.7|15779.7|15797.7|15779.7|15797.1|15779.1|0
1623632070000|2021-06-14 00:54:30|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1623632080000|2021-06-14 00:54:40|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1623632100000|2021-06-14 00:55:00|15796.4|15778.4|15795.8|15777.8|15796.4|15778.4|15795.8|15777.8|0
1623632120000|2021-06-14 00:55:20|15796.1|15778.1|15795.8|15777.8|15796.1|15778.1|15795.8|15777.8|0
1623632130000|2021-06-14 00:55:30|15796.1|15778.1|15795.8|15777.8|15796.4|15778.4|15795.8|15777.8|0
1623632160000|2021-06-14 00:56:00|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|0
1623632170000|2021-06-14 00:56:10|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623632180000|2021-06-14 00:56:20|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1623632200000|2021-06-14 00:56:40|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|0
1623632210000|2021-06-14 00:56:50|15796.1|15778.1|15799.1|15781.1|15799.1|15781.1|15796.1|15778.1|0
1623632240000|2021-06-14 00:57:20|15799.4|15781.4|15799.8|15781.8|15799.8|15781.8|15799.1|15781.1|0
1623632270000|2021-06-14 00:57:50|15800.4|15782.4|15801.1|15783.1|15801.1|15783.1|15800.4|15782.4|0
1623632280000|2021-06-14 00:58:00|15800.7|15782.7|15800.4|15782.4|15801.1|15783.1|15800.4|15782.4|0
1623632330000|2021-06-14 00:58:50|15800.1|15782.1|15800.4|15782.4|15800.4|15782.4|15800.1|15782.1|0
1623632380000|2021-06-14 00:59:40|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1623632390000|2021-06-14 00:59:50|15800.7|15782.7|15801.1|15783.1|15801.1|15783.1|15800.4|15782.4|0
1623632400000|2021-06-14 01:00:00|15800.7|15782.7|15787.8|15783.8|15800.7|15783.8|15776.8|15772.8|7
1623632460000|2021-06-14 01:01:00|||||||||1
1623632470000|2021-06-14 01:01:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1623632510000|2021-06-14 01:01:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1623632520000|2021-06-14 01:02:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15777.8|15773.8|23
1623632530000|2021-06-14 01:02:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1623632580000|2021-06-14 01:03:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|7
1623632590000|2021-06-14 01:03:10|15781.3|15777.3|15778.8|15774.8|15782.3|15778.3|15778.8|15774.8|12
1623632600000|2021-06-14 01:03:20|15780.3|15776.3|15770.8|15766.8|15780.3|15776.3|15770.8|15766.8|18
1623632610000|2021-06-14 01:03:30|15777.8|15773.8|15772.8|15768.8|15777.8|15773.8|15772.8|15768.8|38
1623632630000|2021-06-14 01:03:50|15775.3|15771.3|15773.3|15769.3|15775.3|15771.3|15773.3|15769.3|7
1623632640000|2021-06-14 01:04:00|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1623632660000|2021-06-14 01:04:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1623632670000|2021-06-14 01:04:30|15774.3|15770.3|15772.8|15768.8|15776.3|15772.3|15772.8|15768.8|10
1623632690000|2021-06-14 01:04:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1623632700000|2021-06-14 01:05:00|15770.8|15766.8|15768.8|15764.8|15772.3|15768.3|15768.8|15764.8|9
1623632710000|2021-06-14 01:05:10|15767.3|15763.3|15769.3|15765.3|15769.3|15765.3|15767.3|15763.3|3
1623632720000|2021-06-14 01:05:20|15770.3|15766.3|15769.8|15765.8|15770.3|15766.3|15769.8|15765.8|6
1623632740000|2021-06-14 01:05:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|4
1623632750000|2021-06-14 01:05:50|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1623632760000|2021-06-14 01:06:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1623632770000|2021-06-14 01:06:10|15769.3|15765.3|15767.3|15763.3|15769.3|15765.3|15767.3|15763.3|11
1623632780000|2021-06-14 01:06:20|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15764.8|15760.8|10
1623632790000|2021-06-14 01:06:30|15765.3|15761.3|15761.8|15757.8|15765.3|15761.3|15761.8|15757.8|20
1623632800000|2021-06-14 01:06:40|15764.8|15760.8|15767.8|15763.8|15769.3|15765.3|15764.8|15760.8|34
1623632810000|2021-06-14 01:06:50|15769.3|15765.3|15767.3|15763.3|15769.3|15765.3|15767.3|15763.3|7
1623632820000|2021-06-14 01:07:00|15766.3|15762.3|15764.3|15760.3|15767.3|15763.3|15764.3|15760.3|25
1623632830000|2021-06-14 01:07:10|15762.8|15758.8|15762.3|15758.3|15765.3|15761.3|15762.3|15758.3|6
1623632840000|2021-06-14 01:07:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|3
1623632850000|2021-06-14 01:07:30|15763.3|15759.3|15761.8|15757.8|15765.3|15761.3|15761.8|15757.8|23
1623632860000|2021-06-14 01:07:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|3
1623632880000|2021-06-14 01:08:00|15763.3|15759.3|15763.3|15759.3|15764.3|15760.3|15761.8|15757.8|5
1623632900000|2021-06-14 01:08:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623632920000|2021-06-14 01:08:40|15761.8|15757.8|15761.3|15757.3|15761.8|15757.8|15760.8|15756.8|9
1623632930000|2021-06-14 01:08:50|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|6
1623632940000|2021-06-14 01:09:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1623632950000|2021-06-14 01:09:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|2
1623632960000|2021-06-14 01:09:20|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|3
1623632980000|2021-06-14 01:09:40|15761.8|15757.8|15760.8|15756.8|15761.8|15757.8|15760.8|15756.8|6
1623632990000|2021-06-14 01:09:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623633000000|2021-06-14 01:10:00|15758.3|15754.3|15760.3|15756.3|15760.3|15756.3|15758.3|15754.3|2
1623633010000|2021-06-14 01:10:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1623633020000|2021-06-14 01:10:20|15757.8|15753.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|4
1623633030000|2021-06-14 01:10:30|||||||||1
1623633040000|2021-06-14 01:10:40|||||||||1
1623633050000|2021-06-14 01:10:50|15758.3|15754.3|15760.3|15756.3|15760.3|15756.3|15758.3|15754.3|3
1623633060000|2021-06-14 01:11:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623633070000|2021-06-14 01:11:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1623633090000|2021-06-14 01:11:30|15760.8|15756.8|15758.3|15754.3|15760.8|15756.8|15758.3|15754.3|3
1623633100000|2021-06-14 01:11:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623633120000|2021-06-14 01:12:00|15759.3|15755.3|15760.3|15756.3|15760.3|15756.3|15759.3|15755.3|3
1623633140000|2021-06-14 01:12:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1623633150000|2021-06-14 01:12:30|||||||||1
1623633160000|2021-06-14 01:12:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623633170000|2021-06-14 01:12:50|15762.8|15758.8|15762.3|15758.3|15762.8|15758.8|15758.3|15754.3|55
1623633180000|2021-06-14 01:13:00|15761.3|15757.3|15759.3|15755.3|15761.3|15757.3|15759.3|15755.3|9
1623633190000|2021-06-14 01:13:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623633210000|2021-06-14 01:13:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|3
1623633220000|2021-06-14 01:13:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|4
1623633240000|2021-06-14 01:14:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|3
1623633250000|2021-06-14 01:14:10|15756.8|15752.8|15757.8|15753.8|15757.8|15753.8|15756.8|15752.8|4
1623633260000|2021-06-14 01:14:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623633270000|2021-06-14 01:14:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1623633280000|2021-06-14 01:14:40|15762.3|15758.3|15760.3|15756.3|15762.3|15758.3|15760.3|15756.3|4
1623633300000|2021-06-14 01:15:00|15758.3|15754.3|15762.3|15758.3|15762.3|15758.3|15758.3|15754.3|3
1623633320000|2021-06-14 01:15:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623633330000|2021-06-14 01:15:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|5
1623633340000|2021-06-14 01:15:40|15760.3|15756.3|15762.3|15758.3|15762.3|15758.3|15759.8|15755.8|10
1623633350000|2021-06-14 01:15:50|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623633360000|2021-06-14 01:16:00|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15759.8|15755.8|4
1623633380000|2021-06-14 01:16:20|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|4
1623633390000|2021-06-14 01:16:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623633400000|2021-06-14 01:16:40|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|3
1623633410000|2021-06-14 01:16:50|15761.3|15757.3|15761.3|15757.3|15762.8|15758.8|15761.3|15757.3|5
1623633420000|2021-06-14 01:17:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1623633430000|2021-06-14 01:17:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623633440000|2021-06-14 01:17:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623633450000|2021-06-14 01:17:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623633460000|2021-06-14 01:17:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623633470000|2021-06-14 01:17:50|15760.3|15756.3|15761.3|15757.3|15761.3|15757.3|15760.3|15756.3|3
1623633480000|2021-06-14 01:18:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623633490000|2021-06-14 01:18:10|||||||||3
1623633500000|2021-06-14 01:18:20|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|9
1623633520000|2021-06-14 01:18:40|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|7
1623633530000|2021-06-14 01:18:50|||||||||1
1623633540000|2021-06-14 01:19:00|15761.3|15757.3|15758.8|15754.8|15761.3|15757.3|15758.8|15754.8|4
1623633550000|2021-06-14 01:19:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623633580000|2021-06-14 01:19:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|5
1623633590000|2021-06-14 01:19:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623633600000|2021-06-14 01:20:00|15758.8|15754.8|15761.3|15757.3|15761.3|15757.3|15758.8|15754.8|4
1623633610000|2021-06-14 01:20:10|15760.8|15756.8|15764.8|15760.8|15764.8|15760.8|15760.8|15756.8|8
1623633620000|2021-06-14 01:20:20|||||||||2
1623633630000|2021-06-14 01:20:30|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15762.3|15758.3|22
1623633640000|2021-06-14 01:20:40|15762.3|15758.3|15763.8|15759.8|15763.8|15759.8|15761.8|15757.8|5
1623633650000|2021-06-14 01:20:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623633660000|2021-06-14 01:21:00|15761.8|15757.8|15760.8|15756.8|15762.8|15758.8|15760.8|15756.8|15
1623633680000|2021-06-14 01:21:20|15762.3|15758.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|3
1623633700000|2021-06-14 01:21:40|15762.8|15758.8|15761.3|15757.3|15762.8|15758.8|15761.3|15757.3|5
1623633710000|2021-06-14 01:21:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|4
1623633720000|2021-06-14 01:22:00|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|3
1623633730000|2021-06-14 01:22:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|6
1623633740000|2021-06-14 01:22:20|15760.3|15756.3|15761.3|15757.3|15761.3|15757.3|15760.3|15756.3|2
1623633760000|2021-06-14 01:22:40|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|3
1623633780000|2021-06-14 01:23:00|15761.3|15757.3|15762.3|15758.3|15762.3|15758.3|15761.3|15757.3|2
1623633790000|2021-06-14 01:23:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623633800000|2021-06-14 01:23:20|||||||||1
1623633820000|2021-06-14 01:23:40|15761.3|15757.3|15760.8|15756.8|15761.3|15757.3|15760.8|15756.8|4
1623633830000|2021-06-14 01:23:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623633840000|2021-06-14 01:24:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623633850000|2021-06-14 01:24:10|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1623633860000|2021-06-14 01:24:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1623633870000|2021-06-14 01:24:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|5
1623633880000|2021-06-14 01:24:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|3
1623633890000|2021-06-14 01:24:50|||||||||1
1623633900000|2021-06-14 01:25:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623633910000|2021-06-14 01:25:10|15761.8|15757.8|15761.3|15757.3|15761.8|15757.8|15761.3|15757.3|9
1623633930000|2021-06-14 01:25:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623633940000|2021-06-14 01:25:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|6
1623633960000|2021-06-14 01:26:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623633970000|2021-06-14 01:26:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623634010000|2021-06-14 01:26:50|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|21
1623634020000|2021-06-14 01:27:00|||||||||2
1623634040000|2021-06-14 01:27:20|||||||||1
1623634060000|2021-06-14 01:27:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1623634070000|2021-06-14 01:27:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623634080000|2021-06-14 01:28:00|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|3
1623634090000|2021-06-14 01:28:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623634110000|2021-06-14 01:28:30|15758.3|15754.3|15760.3|15756.3|15760.3|15756.3|15758.3|15754.3|9
1623634120000|2021-06-14 01:28:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623634140000|2021-06-14 01:29:00|15758.8|15754.8|15762.3|15758.3|15762.3|15758.3|15758.3|15754.3|9
1623634150000|2021-06-14 01:29:10|15761.3|15757.3|15762.3|15758.3|15763.8|15759.8|15761.3|15757.3|9
1623634170000|2021-06-14 01:29:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623634180000|2021-06-14 01:29:40|15761.8|15757.8|15763.3|15759.3|15763.3|15759.3|15761.8|15757.8|3
1623634190000|2021-06-14 01:29:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623634200000|2021-06-14 01:30:00|15761.3|15757.3|15759.8|15755.8|15761.8|15757.8|15759.8|15755.8|5
1623634230000|2021-06-14 01:30:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|4
1623634240000|2021-06-14 01:30:40|15760.3|15756.3|15760.8|15756.8|15761.8|15757.8|15760.3|15756.3|3
1623634260000|2021-06-14 01:31:00|15761.8|15757.8|15760.8|15756.8|15762.8|15758.8|15760.8|15756.8|4
1623634270000|2021-06-14 01:31:10|15761.3|15757.3|15762.8|15758.8|15762.8|15758.8|15761.3|15757.3|3
1623634300000|2021-06-14 01:31:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623634310000|2021-06-14 01:31:50|||||||||2
1623634320000|2021-06-14 01:32:00|15762.3|15758.3|15764.8|15760.8|15764.8|15760.8|15761.8|15757.8|10
1623634330000|2021-06-14 01:32:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1623634340000|2021-06-14 01:32:20|15764.8|15760.8|15762.8|15758.8|15764.8|15760.8|15762.8|15758.8|2
1623634350000|2021-06-14 01:32:30|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|5
1623634360000|2021-06-14 01:32:40|15762.8|15758.8|15764.8|15760.8|15764.8|15760.8|15761.8|15757.8|7
1623634380000|2021-06-14 01:33:00|15762.8|15758.8|15762.8|15758.8|15764.8|15760.8|15759.8|15755.8|17
1623634390000|2021-06-14 01:33:10|15762.3|15758.3|15766.3|15762.3|15766.3|15762.3|15762.3|15758.3|7
1623634410000|2021-06-14 01:33:30|15763.3|15759.3|15766.3|15762.3|15766.3|15762.3|15763.3|15759.3|4
1623634420000|2021-06-14 01:33:40|15765.3|15761.3|15768.3|15764.3|15768.3|15764.3|15764.8|15760.8|3
1623634440000|2021-06-14 01:34:00|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15766.8|15762.8|10
1623634460000|2021-06-14 01:34:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1623634470000|2021-06-14 01:34:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623634480000|2021-06-14 01:34:40|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623634490000|2021-06-14 01:34:50|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1623634500000|2021-06-14 01:35:00|15764.8|15760.8|15768.3|15764.3|15768.3|15764.3|15764.8|15760.8|4
1623634530000|2021-06-14 01:35:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1623634540000|2021-06-14 01:35:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623634550000|2021-06-14 01:35:50|15763.8|15759.8|15765.3|15761.3|15765.3|15761.3|15763.8|15759.8|2
1623634560000|2021-06-14 01:36:00|15763.3|15759.3|15765.8|15761.8|15765.8|15761.8|15762.8|15758.8|5
1623634570000|2021-06-14 01:36:10|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1623634610000|2021-06-14 01:36:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1623634620000|2021-06-14 01:37:00|15765.8|15761.8|15765.3|15761.3|15765.8|15761.8|15763.3|15759.3|4
1623634660000|2021-06-14 01:37:40|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1623634670000|2021-06-14 01:37:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623634680000|2021-06-14 01:38:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1623634700000|2021-06-14 01:38:20|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623634710000|2021-06-14 01:38:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1623634720000|2021-06-14 01:38:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|4
1623634730000|2021-06-14 01:38:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1623634740000|2021-06-14 01:39:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|6
1623634750000|2021-06-14 01:39:10|15760.3|15756.3|15761.3|15757.3|15761.3|15757.3|15759.3|15755.3|3
1623634770000|2021-06-14 01:39:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1623634780000|2021-06-14 01:39:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623634790000|2021-06-14 01:39:50|||||||||1
1623634800000|2021-06-14 01:40:00|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|4
1623634810000|2021-06-14 01:40:10|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|11
1623634820000|2021-06-14 01:40:20|15756.8|15752.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|7
1623634830000|2021-06-14 01:40:30|15757.3|15753.3|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|5
1623634850000|2021-06-14 01:40:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1623634860000|2021-06-14 01:41:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623634880000|2021-06-14 01:41:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623634890000|2021-06-14 01:41:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623634900000|2021-06-14 01:41:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1623634910000|2021-06-14 01:41:50|15756.3|15752.3|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|2
1623634920000|2021-06-14 01:42:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1623634930000|2021-06-14 01:42:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15
1623634940000|2021-06-14 01:42:20|||||||||1
1623634950000|2021-06-14 01:42:30|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|2
1623634960000|2021-06-14 01:42:40|||||||||1
1623634980000|2021-06-14 01:43:00|15753.3|15749.3|15749.8|15745.8|15753.3|15749.3|15749.8|15745.8|14
1623635000000|2021-06-14 01:43:20|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|4
1623635010000|2021-06-14 01:43:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623635020000|2021-06-14 01:43:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623635030000|2021-06-14 01:43:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623635040000|2021-06-14 01:44:00|15751.3|15747.3|15755.3|15751.3|15755.8|15751.8|15751.3|15747.3|6
1623635070000|2021-06-14 01:44:30|15751.3|15747.3|15750.8|15746.8|15751.3|15747.3|15750.8|15746.8|2
1623635080000|2021-06-14 01:44:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|4
1623635100000|2021-06-14 01:45:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623635120000|2021-06-14 01:45:20|||||||||16
1623635130000|2021-06-14 01:45:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623635150000|2021-06-14 01:45:50|15751.8|15747.8|15753.8|15749.8|15753.8|15749.8|15751.8|15747.8|12
1623635160000|2021-06-14 01:46:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623635170000|2021-06-14 01:46:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623635200000|2021-06-14 01:46:40|15752.3|15748.3|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|11
1623635220000|2021-06-14 01:47:00|15751.3|15747.3|15750.3|15746.3|15751.3|15747.3|15750.3|15746.3|2
1623635240000|2021-06-14 01:47:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|3
1623635250000|2021-06-14 01:47:30|15753.3|15749.3|15754.3|15750.3|15755.3|15751.3|15753.3|15749.3|10
1623635270000|2021-06-14 01:47:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15749.3|15745.3|8
1623635280000|2021-06-14 01:48:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15747.8|15743.8|14
1623635290000|2021-06-14 01:48:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|30
1623635300000|2021-06-14 01:48:20|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623635310000|2021-06-14 01:48:30|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1623635320000|2021-06-14 01:48:40|||||||||11
1623635330000|2021-06-14 01:48:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|4
1623635340000|2021-06-14 01:49:00|15746.3|15742.3|15743.3|15739.3|15746.3|15742.3|15743.3|15739.3|20
1623635350000|2021-06-14 01:49:10|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|13
1623635360000|2021-06-14 01:49:20|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15741.3|15737.3|4
1623635380000|2021-06-14 01:49:40|15740.8|15736.8|15738.3|15734.3|15740.8|15736.8|15738.3|15734.3|9
1623635400000|2021-06-14 01:50:00|15739.3|15735.3|15737.8|15733.8|15739.8|15735.8|15737.3|15733.3|9
1623635410000|2021-06-14 01:50:10|15739.3|15735.3|15740.3|15736.3|15740.3|15736.3|15739.3|15735.3|4
1623635420000|2021-06-14 01:50:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|10
1623635430000|2021-06-14 01:50:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|3
1623635440000|2021-06-14 01:50:40|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|2
1623635450000|2021-06-14 01:50:50|15738.8|15734.8|15737.8|15733.8|15738.8|15734.8|15737.8|15733.8|9
1623635460000|2021-06-14 01:51:00|15736.3|15732.3|15737.3|15733.3|15738.8|15734.8|15736.3|15732.3|5
1623635480000|2021-06-14 01:51:20|15740.8|15736.8|15739.3|15735.3|15740.8|15736.8|15739.3|15735.3|10
1623635490000|2021-06-14 01:51:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|13
1623635500000|2021-06-14 01:51:40|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|5
1623635510000|2021-06-14 01:51:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623635520000|2021-06-14 01:52:00|||||||||1
1623635530000|2021-06-14 01:52:10|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623635550000|2021-06-14 01:52:30|15743.8|15739.8|15744.8|15740.8|15744.8|15740.8|15743.8|15739.8|7
1623635560000|2021-06-14 01:52:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623635570000|2021-06-14 01:52:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623635580000|2021-06-14 01:53:00|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623635590000|2021-06-14 01:53:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|5
1623635600000|2021-06-14 01:53:20|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1623635610000|2021-06-14 01:53:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623635640000|2021-06-14 01:54:00|15743.3|15739.3|15740.8|15736.8|15743.3|15739.3|15740.8|15736.8|8
1623635660000|2021-06-14 01:54:20|15741.8|15737.8|15742.8|15738.8|15742.8|15738.8|15741.3|15737.3|5
1623635680000|2021-06-14 01:54:40|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623635700000|2021-06-14 01:55:00|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.8|15735.8|2
1623635730000|2021-06-14 01:55:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623635760000|2021-06-14 01:56:00|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.8|15735.8|2
1623635780000|2021-06-14 01:56:20|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623635790000|2021-06-14 01:56:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623635820000|2021-06-14 01:57:00|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623635840000|2021-06-14 01:57:20|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15739.3|15735.3|3
1623635860000|2021-06-14 01:57:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623635870000|2021-06-14 01:57:50|15738.8|15734.8|15739.3|15735.3|15739.3|15735.3|15738.8|15734.8|4
1623635880000|2021-06-14 01:58:00|15740.8|15736.8|15739.3|15735.3|15740.8|15736.8|15739.3|15735.3|4
1623635920000|2021-06-14 01:58:40|15738.8|15734.8|15740.8|15736.8|15740.8|15736.8|15738.8|15734.8|3
1623635930000|2021-06-14 01:58:50|||||||||1
1623635940000|2021-06-14 01:59:00|||||||||1
1623635950000|2021-06-14 01:59:10|15739.8|15735.8|15743.3|15739.3|15743.3|15739.3|15739.8|15735.8|3
1623635960000|2021-06-14 01:59:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623635980000|2021-06-14 01:59:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623636000000|2021-06-14 02:00:00|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|2
1623636010000|2021-06-14 02:00:10|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15740.8|15736.8|2
1623636030000|2021-06-14 02:00:30|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623636050000|2021-06-14 02:00:50|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623636060000|2021-06-14 02:01:00|15739.8|15735.8|15740.3|15736.3|15741.3|15737.3|15739.8|15735.8|4
1623636080000|2021-06-14 02:01:20|15740.8|15736.8|15739.8|15735.8|15740.8|15736.8|15739.8|15735.8|2
1623636100000|2021-06-14 02:01:40|15740.3|15736.3|15738.8|15734.8|15740.3|15736.3|15738.8|15734.8|7
1623636120000|2021-06-14 02:02:00|15737.8|15733.8|15738.3|15734.3|15738.3|15734.3|15737.3|15733.3|4
1623636130000|2021-06-14 02:02:10|15737.3|15733.3|15739.8|15735.8|15739.8|15735.8|15737.3|15733.3|4
1623636140000|2021-06-14 02:02:20|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.3|15733.3|4
1623636160000|2021-06-14 02:02:40|15737.3|15733.3|15739.3|15735.3|15739.3|15735.3|15737.3|15733.3|12
1623636170000|2021-06-14 02:02:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623636180000|2021-06-14 02:03:00|15741.8|15737.8|15742.8|15738.8|15742.8|15738.8|15741.8|15737.8|6
1623636190000|2021-06-14 02:03:10|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|5
1623636200000|2021-06-14 02:03:20|15742.8|15738.8|15741.3|15737.3|15742.8|15738.8|15741.3|15737.3|14
1623636220000|2021-06-14 02:03:40|15740.8|15736.8|15741.8|15737.8|15741.8|15737.8|15740.3|15736.3|13
1623636240000|2021-06-14 02:04:00|15741.3|15737.3|15745.8|15741.8|15745.8|15741.8|15741.3|15737.3|12
1623636260000|2021-06-14 02:04:20|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|2
1623636280000|2021-06-14 02:04:40|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623636290000|2021-06-14 02:04:50|15744.3|15740.3|15747.3|15743.3|15747.3|15743.3|15744.3|15740.3|6
1623636300000|2021-06-14 02:05:00|15745.8|15741.8|15742.8|15738.8|15747.3|15743.3|15742.8|15738.8|10
1623636320000|2021-06-14 02:05:20|15743.8|15739.8|15744.8|15740.8|15744.8|15740.8|15743.8|15739.8|3
1623636340000|2021-06-14 02:05:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623636350000|2021-06-14 02:05:50|15746.3|15742.3|15745.8|15741.8|15746.3|15742.3|15745.8|15741.8|2
1623636360000|2021-06-14 02:06:00|15744.8|15740.8|15746.3|15742.3|15746.3|15742.3|15744.8|15740.8|2
1623636400000|2021-06-14 02:06:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|2
1623636410000|2021-06-14 02:06:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623636420000|2021-06-14 02:07:00|15746.8|15742.8|15746.3|15742.3|15749.3|15745.3|15746.3|15742.3|9
1623636460000|2021-06-14 02:07:40|15749.3|15745.3|15749.8|15745.8|15749.8|15745.8|15749.3|15745.3|4
1623636470000|2021-06-14 02:07:50|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|7
1623636480000|2021-06-14 02:08:00|15748.3|15744.3|15749.8|15745.8|15749.8|15745.8|15748.3|15744.3|3
1623636490000|2021-06-14 02:08:10|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15748.3|15744.3|2
1623636500000|2021-06-14 02:08:20|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623636540000|2021-06-14 02:09:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1623636550000|2021-06-14 02:09:10|15749.3|15745.3|15750.3|15746.3|15750.3|15746.3|15749.3|15745.3|8
1623636590000|2021-06-14 02:09:50|||||||||2
1623636600000|2021-06-14 02:10:00|15749.8|15745.8|15751.3|15747.3|15751.3|15747.3|15749.8|15745.8|2
1623636620000|2021-06-14 02:10:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|6
1623636640000|2021-06-14 02:10:40|15749.8|15745.8|15749.3|15745.3|15749.8|15745.8|15749.3|15745.3|3
1623636650000|2021-06-14 02:10:50|15749.8|15745.8|15749.3|15745.3|15749.8|15745.8|15749.3|15745.3|4
1623636660000|2021-06-14 02:11:00|||||||||1
1623636670000|2021-06-14 02:11:10|||||||||4
1623636710000|2021-06-14 02:11:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|5
1623636720000|2021-06-14 02:12:00|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15748.3|15744.3|2
1623636730000|2021-06-14 02:12:10|15749.3|15745.3|15753.3|15749.3|15753.3|15749.3|15749.3|15745.3|21
1623636760000|2021-06-14 02:12:40|15749.3|15745.3|15751.8|15747.8|15751.8|15747.8|15749.3|15745.3|29
1623636780000|2021-06-14 02:13:00|15753.3|15749.3|15755.3|15751.3|15755.3|15751.3|15753.3|15749.3|34
1623636790000|2021-06-14 02:13:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|8
1623636800000|2021-06-14 02:13:20|||||||||1
1623636820000|2021-06-14 02:13:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|11
1623636830000|2021-06-14 02:13:50|15751.3|15747.3|15752.3|15748.3|15752.3|15748.3|15751.3|15747.3|3
1623636840000|2021-06-14 02:14:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623636860000|2021-06-14 02:14:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|3
1623636870000|2021-06-14 02:14:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623636890000|2021-06-14 02:14:50|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|10
1623636910000|2021-06-14 02:15:10|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623636920000|2021-06-14 02:15:20|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|3
1623636930000|2021-06-14 02:15:30|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1623636940000|2021-06-14 02:15:40|||||||||3
1623636950000|2021-06-14 02:15:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1623636960000|2021-06-14 02:16:00|15749.3|15745.3|15749.8|15745.8|15749.8|15745.8|15749.3|15745.3|4
1623636970000|2021-06-14 02:16:10|15750.8|15746.8|15752.3|15748.3|15752.3|15748.3|15750.8|15746.8|3
1623636980000|2021-06-14 02:16:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|3
1623636990000|2021-06-14 02:16:30|15750.8|15746.8|15749.8|15745.8|15750.8|15746.8|15749.8|15745.8|7
1623637010000|2021-06-14 02:16:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623637020000|2021-06-14 02:17:00|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|8
1623637040000|2021-06-14 02:17:20|15751.8|15747.8|15753.3|15749.3|15753.3|15749.3|15751.8|15747.8|8
1623637050000|2021-06-14 02:17:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|4
1623637060000|2021-06-14 02:17:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623637090000|2021-06-14 02:18:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623637100000|2021-06-14 02:18:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|3
1623637110000|2021-06-14 02:18:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623637140000|2021-06-14 02:19:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623637150000|2021-06-14 02:19:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1623637170000|2021-06-14 02:19:30|15752.8|15748.8|15753.3|15749.3|15753.3|15749.3|15752.8|15748.8|2
1623637190000|2021-06-14 02:19:50|||||||||1
1623637200000|2021-06-14 02:20:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1623637230000|2021-06-14 02:20:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623637260000|2021-06-14 02:21:00|15753.8|15749.8|15755.3|15751.3|15755.3|15751.3|15753.3|15749.3|7
1623637270000|2021-06-14 02:21:10|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|5
1623637290000|2021-06-14 02:21:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623637300000|2021-06-14 02:21:40|15752.8|15748.8|15754.8|15750.8|15754.8|15750.8|15752.8|15748.8|6
1623637310000|2021-06-14 02:21:50|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|2
1623637320000|2021-06-14 02:22:00|15754.8|15750.8|15756.3|15752.3|15756.3|15752.3|15754.8|15750.8|5
1623637330000|2021-06-14 02:22:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623637360000|2021-06-14 02:22:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623637370000|2021-06-14 02:22:50|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|4
1623637410000|2021-06-14 02:23:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623637450000|2021-06-14 02:24:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623637470000|2021-06-14 02:24:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|6
1623637500000|2021-06-14 02:25:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623637520000|2021-06-14 02:25:20|||||||||1
1623637530000|2021-06-14 02:25:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623637540000|2021-06-14 02:25:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623637560000|2021-06-14 02:26:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623637600000|2021-06-14 02:26:40|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|2
1623637620000|2021-06-14 02:27:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623637630000|2021-06-14 02:27:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1623637640000|2021-06-14 02:27:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|2
1623637680000|2021-06-14 02:28:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623637700000|2021-06-14 02:28:20|||||||||6
1623637710000|2021-06-14 02:28:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623637740000|2021-06-14 02:29:00|15752.3|15748.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|3
1623637760000|2021-06-14 02:29:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1623637790000|2021-06-14 02:29:50|||||||||1
1623637800000|2021-06-14 02:30:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623637840000|2021-06-14 02:30:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|10
1623637850000|2021-06-14 02:30:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623637860000|2021-06-14 02:31:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623637870000|2021-06-14 02:31:10|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|4
1623637900000|2021-06-14 02:31:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|30
1623637910000|2021-06-14 02:31:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623637920000|2021-06-14 02:32:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623637980000|2021-06-14 02:33:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|16
1623638040000|2021-06-14 02:34:00|15755.3|15751.3|15757.3|15753.3|15757.3|15753.3|15755.3|15751.3|17
1623638060000|2021-06-14 02:34:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|9
1623638080000|2021-06-14 02:34:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|9
1623638100000|2021-06-14 02:35:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|7
1623638110000|2021-06-14 02:35:10|15758.3|15754.3|15756.8|15752.8|15758.3|15754.3|15756.8|15752.8|6
1623638130000|2021-06-14 02:35:30|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|3
1623638140000|2021-06-14 02:35:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623638150000|2021-06-14 02:35:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623638160000|2021-06-14 02:36:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623638170000|2021-06-14 02:36:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623638220000|2021-06-14 02:37:00|15757.3|15753.3|15757.8|15753.8|15758.3|15754.3|15755.8|15751.8|11
1623638240000|2021-06-14 02:37:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1623638260000|2021-06-14 02:37:40|||||||||3
1623638270000|2021-06-14 02:37:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623638290000|2021-06-14 02:38:10|||||||||3
1623638310000|2021-06-14 02:38:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623638320000|2021-06-14 02:38:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623638340000|2021-06-14 02:39:00|15756.3|15752.3|15757.3|15753.3|15757.3|15753.3|15756.3|15752.3|2
1623638360000|2021-06-14 02:39:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623638400000|2021-06-14 02:40:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|6
1623638410000|2021-06-14 02:40:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623638440000|2021-06-14 02:40:40|15752.8|15748.8|15752.3|15748.3|15752.8|15748.8|15752.3|15748.3|3
1623638460000|2021-06-14 02:41:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1623638530000|2021-06-14 02:42:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1623638560000|2021-06-14 02:42:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623638590000|2021-06-14 02:43:10|||||||||2
1623638650000|2021-06-14 02:44:10|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|7
1623638700000|2021-06-14 02:45:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1623638760000|2021-06-14 02:46:00|15753.3|15749.3|15751.3|15747.3|15753.3|15749.3|15751.3|15747.3|15
1623638790000|2021-06-14 02:46:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623638820000|2021-06-14 02:47:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623638840000|2021-06-14 02:47:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|3
1623638880000|2021-06-14 02:48:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623638890000|2021-06-14 02:48:10|||||||||4
1623638900000|2021-06-14 02:48:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|5
1623638910000|2021-06-14 02:48:30|||||||||1
1623638940000|2021-06-14 02:49:00|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|8
1623638990000|2021-06-14 02:49:50|15752.3|15748.3|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|5
1623639100000|2021-06-14 02:51:40|15753.3|15749.3|15751.3|15747.3|15753.3|15749.3|15751.3|15747.3|11
1623639110000|2021-06-14 02:51:50|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623639120000|2021-06-14 02:52:00|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.3|15745.3|9
1623639170000|2021-06-14 02:52:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623639180000|2021-06-14 02:53:00|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|3
1623639240000|2021-06-14 02:54:00|15751.3|15747.3|15754.3|15750.3|15754.3|15750.3|15751.3|15747.3|3
1623639290000|2021-06-14 02:54:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623639300000|2021-06-14 02:55:00|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15755.3|15751.3|2
1623639310000|2021-06-14 02:55:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623639350000|2021-06-14 02:55:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623639360000|2021-06-14 02:56:00|15751.8|15747.8|15754.8|15750.8|15754.8|15750.8|15751.8|15747.8|2
1623639390000|2021-06-14 02:56:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|4
1623639420000|2021-06-14 02:57:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623639450000|2021-06-14 02:57:30|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|12
1623639470000|2021-06-14 02:57:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623639480000|2021-06-14 02:58:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1623639540000|2021-06-14 02:59:00|15753.8|15749.8|15756.8|15752.8|15756.8|15752.8|15753.8|15749.8|3
1623639550000|2021-06-14 02:59:10|||||||||5
1623639560000|2021-06-14 02:59:20|||||||||5
1623639600000|2021-06-14 03:00:00|15757.3|15753.3|15756.3|15752.3|15757.3|15753.3|15756.3|15752.3|4
1623639610000|2021-06-14 03:00:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623639620000|2021-06-14 03:00:20|15755.8|15751.8|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|11
1623639630000|2021-06-14 03:00:30|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15752.8|15748.8|37
1623639640000|2021-06-14 03:00:40|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623639660000|2021-06-14 03:01:00|15752.3|15748.3|15750.8|15746.8|15752.3|15748.3|15750.8|15746.8|3
1623639680000|2021-06-14 03:01:20|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623639690000|2021-06-14 03:01:30|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1623639710000|2021-06-14 03:01:50|||||||||1
1623639720000|2021-06-14 03:02:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|2
1623639730000|2021-06-14 03:02:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1623639740000|2021-06-14 03:02:20|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|4
1623639770000|2021-06-14 03:02:50|||||||||1
1623639780000|2021-06-14 03:03:00|||||||||2
1623639790000|2021-06-14 03:03:10|||||||||1
1623639810000|2021-06-14 03:03:30|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|10
1623639820000|2021-06-14 03:03:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623639830000|2021-06-14 03:03:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623639840000|2021-06-14 03:04:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623639850000|2021-06-14 03:04:10|15751.8|15747.8|15752.3|15748.3|15752.8|15748.8|15751.8|15747.8|6
1623639860000|2021-06-14 03:04:20|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|2
1623639870000|2021-06-14 03:04:30|15750.8|15746.8|15753.3|15749.3|15753.3|15749.3|15750.8|15746.8|6
1623639900000|2021-06-14 03:05:00|15752.3|15748.3|15754.8|15750.8|15754.8|15750.8|15751.8|15747.8|9
1623639920000|2021-06-14 03:05:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1623639950000|2021-06-14 03:05:50|||||||||5
1623639960000|2021-06-14 03:06:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623639970000|2021-06-14 03:06:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1623639990000|2021-06-14 03:06:30|15754.3|15750.3|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|11
1623640000000|2021-06-14 03:06:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1623640020000|2021-06-14 03:07:00|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|2
1623640030000|2021-06-14 03:07:10|||||||||1
1623640050000|2021-06-14 03:07:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623640060000|2021-06-14 03:07:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623640080000|2021-06-14 03:08:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1623640090000|2021-06-14 03:08:10|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1623640100000|2021-06-14 03:08:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623640140000|2021-06-14 03:09:00|15756.3|15752.3|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|7
1623640170000|2021-06-14 03:09:30|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.3|15752.3|2
1623640180000|2021-06-14 03:09:40|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|7
1623640200000|2021-06-14 03:10:00|||||||||2
1623640210000|2021-06-14 03:10:10|15761.3|15757.3|15775.3|15771.3|15777.3|15773.3|15761.3|15757.3|141
1623640220000|2021-06-14 03:10:20|15774.3|15770.3|15766.8|15762.8|15774.3|15770.3|15766.8|15762.8|8
1623640230000|2021-06-14 03:10:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623640240000|2021-06-14 03:10:40|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|3
1623640250000|2021-06-14 03:10:50|||||||||4
1623640260000|2021-06-14 03:11:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|3
1623640270000|2021-06-14 03:11:10|15765.8|15761.8|15763.8|15759.8|15765.8|15761.8|15763.8|15759.8|7
1623640320000|2021-06-14 03:12:00|15766.8|15762.8|15766.8|15762.8|15767.3|15763.3|15766.3|15762.3|52
1623640340000|2021-06-14 03:12:20|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|7
1623640380000|2021-06-14 03:13:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15763.8|15759.8|3
1623640430000|2021-06-14 03:13:50|||||||||3
1623640440000|2021-06-14 03:14:00|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|3
1623640450000|2021-06-14 03:14:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1623640470000|2021-06-14 03:14:30|||||||||1
1623640500000|2021-06-14 03:15:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1623640510000|2021-06-14 03:15:10|||||||||1
1623640530000|2021-06-14 03:15:30|||||||||2
1623640540000|2021-06-14 03:15:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1623640560000|2021-06-14 03:16:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1623640600000|2021-06-14 03:16:40|||||||||1
1623640620000|2021-06-14 03:17:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623640630000|2021-06-14 03:17:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1623640640000|2021-06-14 03:17:20|15758.3|15754.3|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|8
1623640650000|2021-06-14 03:17:30|15756.8|15752.8|15755.8|15751.8|15758.8|15754.8|15755.8|15751.8|18
1623640660000|2021-06-14 03:17:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|5
1623640690000|2021-06-14 03:18:10|||||||||2
1623640710000|2021-06-14 03:18:30|||||||||4
1623640720000|2021-06-14 03:18:40|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|5
1623640740000|2021-06-14 03:19:00|15759.3|15755.3|15763.3|15759.3|15763.3|15759.3|15759.3|15755.3|5
1623640760000|2021-06-14 03:19:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623640800000|2021-06-14 03:20:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623640830000|2021-06-14 03:20:30|15758.8|15754.8|15757.8|15753.8|15758.8|15754.8|15757.8|15753.8|25
1623640850000|2021-06-14 03:20:50|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|5
1623640860000|2021-06-14 03:21:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623640870000|2021-06-14 03:21:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623640900000|2021-06-14 03:21:40|15758.8|15754.8|15760.8|15756.8|15760.8|15756.8|15758.8|15754.8|8
1623640920000|2021-06-14 03:22:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1623640950000|2021-06-14 03:22:30|15761.3|15757.3|15759.3|15755.3|15761.3|15757.3|15759.3|15755.3|3
1623640960000|2021-06-14 03:22:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1623640980000|2021-06-14 03:23:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623641000000|2021-06-14 03:23:20|15760.3|15756.3|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|4
1623641040000|2021-06-14 03:24:00|||||||||1
1623641050000|2021-06-14 03:24:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1623641070000|2021-06-14 03:24:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623641100000|2021-06-14 03:25:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623641120000|2021-06-14 03:25:20|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|4
1623641140000|2021-06-14 03:25:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1623641150000|2021-06-14 03:25:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623641160000|2021-06-14 03:26:00|15755.3|15751.3|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|4
1623641200000|2021-06-14 03:26:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|7
1623641210000|2021-06-14 03:26:50|15757.3|15753.3|15759.3|15755.3|15759.3|15755.3|15757.3|15753.3|9
1623641220000|2021-06-14 03:27:00|||||||||6
1623641230000|2021-06-14 03:27:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1623641250000|2021-06-14 03:27:30|15756.3|15752.3|15754.8|15750.8|15756.3|15752.3|15754.8|15750.8|4
1623641260000|2021-06-14 03:27:40|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|2
1623641280000|2021-06-14 03:28:00|15753.3|15749.3|15753.8|15749.8|15755.3|15751.3|15753.3|15749.3|7
1623641290000|2021-06-14 03:28:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|3
1623641300000|2021-06-14 03:28:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623641310000|2021-06-14 03:28:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|11
1623641340000|2021-06-14 03:29:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623641360000|2021-06-14 03:29:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1623641380000|2021-06-14 03:29:40|||||||||12
1623641400000|2021-06-14 03:30:00|15755.8|15751.8|15754.8|15750.8|15755.8|15751.8|15754.8|15750.8|3
1623641410000|2021-06-14 03:30:10|||||||||4
1623641440000|2021-06-14 03:30:40|15756.3|15752.3|15754.3|15750.3|15756.8|15752.8|15754.3|15750.3|56
1623641450000|2021-06-14 03:30:50|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15752.8|15748.8|29
1623641460000|2021-06-14 03:31:00|15755.8|15751.8|15754.8|15750.8|15755.8|15751.8|15754.8|15750.8|18
1623641470000|2021-06-14 03:31:10|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623641480000|2021-06-14 03:31:20|15751.8|15747.8|15752.3|15748.3|15752.3|15748.3|15751.8|15747.8|22
1623641490000|2021-06-14 03:31:30|15752.8|15748.8|15753.3|15749.3|15753.3|15749.3|15752.8|15748.8|3
1623641500000|2021-06-14 03:31:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1623641510000|2021-06-14 03:31:50|15754.3|15750.3|15758.8|15754.8|15758.8|15754.8|15754.3|15750.3|22
1623641520000|2021-06-14 03:32:00|15760.8|15756.8|15758.3|15754.3|15760.8|15756.8|15758.3|15754.3|10
1623641530000|2021-06-14 03:32:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|22
1623641540000|2021-06-14 03:32:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|4
1623641550000|2021-06-14 03:32:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|8
1623641560000|2021-06-14 03:32:40|15761.3|15757.3|15760.8|15756.8|15762.8|15758.8|15760.8|15756.8|15
1623641570000|2021-06-14 03:32:50|15759.3|15755.3|15762.3|15758.3|15762.3|15758.3|15759.3|15755.3|26
1623641580000|2021-06-14 03:33:00|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15757.3|15753.3|5
1623641590000|2021-06-14 03:33:10|15761.3|15757.3|15763.3|15759.3|15763.3|15759.3|15761.3|15757.3|40
1623641600000|2021-06-14 03:33:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1623641610000|2021-06-14 03:33:30|15768.3|15764.3|15772.3|15768.3|15777.3|15773.3|15768.3|15764.3|63
1623641620000|2021-06-14 03:33:40|15771.8|15767.8|15765.3|15761.3|15771.8|15767.8|15765.3|15761.3|38
1623641630000|2021-06-14 03:33:50|15767.3|15763.3|15760.3|15756.3|15767.3|15763.3|15760.3|15756.3|39
1623641640000|2021-06-14 03:34:00|15764.8|15760.8|15760.8|15756.8|15765.3|15761.3|15760.3|15756.3|66
1623641650000|2021-06-14 03:34:10|15759.8|15755.8|15762.8|15758.8|15762.8|15758.8|15759.8|15755.8|11
1623641660000|2021-06-14 03:34:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1623641670000|2021-06-14 03:34:30|15765.8|15761.8|15763.8|15759.8|15765.8|15761.8|15763.8|15759.8|10
1623641690000|2021-06-14 03:34:50|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15767.8|15763.8|5
1623641700000|2021-06-14 03:35:00|15769.3|15765.3|15769.8|15765.8|15770.3|15766.3|15768.3|15764.3|36
1623641730000|2021-06-14 03:35:30|15768.8|15764.8|15770.3|15766.3|15770.3|15766.3|15768.8|15764.8|21
1623641740000|2021-06-14 03:35:40|15771.8|15767.8|15772.8|15768.8|15772.8|15768.8|15771.8|15767.8|7
1623641750000|2021-06-14 03:35:50|15770.8|15766.8|15773.8|15769.8|15773.8|15769.8|15770.8|15766.8|22
1623641760000|2021-06-14 03:36:00|15770.8|15766.8|15767.3|15763.3|15774.3|15770.3|15767.3|15763.3|54
1623641780000|2021-06-14 03:36:20|15768.8|15764.8|15770.3|15766.3|15770.3|15766.3|15768.8|15764.8|10
1623641800000|2021-06-14 03:36:40|15772.3|15768.3|15774.3|15770.3|15774.3|15770.3|15772.3|15768.3|4
1623641810000|2021-06-14 03:36:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|11
1623641820000|2021-06-14 03:37:00|15768.8|15764.8|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|39
1623641830000|2021-06-14 03:37:10|15767.3|15763.3|15763.8|15759.8|15767.3|15763.3|15763.8|15759.8|12
1623641840000|2021-06-14 03:37:20|15764.8|15760.8|15763.8|15759.8|15764.8|15760.8|15763.8|15759.8|10
1623641850000|2021-06-14 03:37:30|15764.3|15760.3|15764.8|15760.8|15766.3|15762.3|15764.3|15760.3|15
1623641860000|2021-06-14 03:37:40|15766.8|15762.8|15767.8|15763.8|15767.8|15763.8|15764.3|15760.3|20
1623641870000|2021-06-14 03:37:50|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15764.8|15760.8|11
1623641880000|2021-06-14 03:38:00|15764.8|15760.8|15765.3|15761.3|15765.3|15761.3|15764.8|15760.8|3
1623641890000|2021-06-14 03:38:10|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|15
1623641900000|2021-06-14 03:38:20|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|2
1623641910000|2021-06-14 03:38:30|15765.8|15761.8|15765.3|15761.3|15765.8|15761.8|15765.3|15761.3|8
1623641930000|2021-06-14 03:38:50|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1623641940000|2021-06-14 03:39:00|||||||||2
1623641950000|2021-06-14 03:39:10|15767.3|15763.3|15764.8|15760.8|15767.3|15763.3|15764.8|15760.8|10
1623641960000|2021-06-14 03:39:20|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|15
1623641970000|2021-06-14 03:39:30|15763.8|15759.8|15761.8|15757.8|15763.8|15759.8|15761.8|15757.8|15
1623641980000|2021-06-14 03:39:40|15763.8|15759.8|15764.8|15760.8|15764.8|15760.8|15763.8|15759.8|17
1623642000000|2021-06-14 03:40:00|15766.3|15762.3|15766.8|15762.8|15766.8|15762.8|15765.3|15761.3|6
1623642020000|2021-06-14 03:40:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|5
1623642050000|2021-06-14 03:40:50|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|4
1623642060000|2021-06-14 03:41:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1623642070000|2021-06-14 03:41:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15762.8|15758.8|4
1623642090000|2021-06-14 03:41:30|15760.3|15756.3|15761.3|15757.3|15761.3|15757.3|15760.3|15756.3|2
1623642100000|2021-06-14 03:41:40|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|27
1623642120000|2021-06-14 03:42:00|15760.8|15756.8|15758.3|15754.3|15760.8|15756.8|15758.3|15754.3|30
1623642140000|2021-06-14 03:42:20|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|7
1623642160000|2021-06-14 03:42:40|15755.3|15751.3|15757.3|15753.3|15757.3|15753.3|15755.3|15751.3|3
1623642170000|2021-06-14 03:42:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623642180000|2021-06-14 03:43:00|15753.3|15749.3|15755.8|15751.8|15755.8|15751.8|15753.3|15749.3|37
1623642190000|2021-06-14 03:43:10|15757.3|15753.3|15760.8|15756.8|15760.8|15756.8|15757.3|15753.3|54
1623642210000|2021-06-14 03:43:30|15760.3|15756.3|15761.8|15757.8|15761.8|15757.8|15760.3|15756.3|46
1623642220000|2021-06-14 03:43:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|29
1623642240000|2021-06-14 03:44:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1623642250000|2021-06-14 03:44:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|30
1623642260000|2021-06-14 03:44:20|15759.8|15755.8|15761.3|15757.3|15761.3|15757.3|15759.8|15755.8|5
1623642270000|2021-06-14 03:44:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|5
1623642280000|2021-06-14 03:44:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1623642290000|2021-06-14 03:44:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|16
1623642300000|2021-06-14 03:45:00|15757.3|15753.3|15757.8|15753.8|15781.1|15777.1|15754|15750|65116
1623642310000|2021-06-14 03:45:10|15751.9|15747.9|15746|15742|15752.2|15748.2|15746|15742|46575
1623642320000|2021-06-14 03:45:20|15745.6|15741.6|15750|15746|15751.2|15747.2|15745.6|15741.6|43875
1623642330000|2021-06-14 03:45:30|15751.7|15747.7|15755.1|15751.1|15755.5|15751.5|15750.3|15746.3|19575
1623642340000|2021-06-14 03:45:40|15756.3|15752.3|15758.3|15754.3|15758.3|15754.3|15756.1|15752.1|18150
1623642350000|2021-06-14 03:45:50|15759.8|15755.8|15762.6|15758.6|15763.5|15759.5|15759.8|15755.8|15300
1623642360000|2021-06-14 03:46:00|15763.6|15759.6|15768.1|15764.1|15768.2|15764.2|15763.6|15759.6|33825
1623642370000|2021-06-14 03:46:10|15768.2|15764.2|15765.5|15761.5|15768.2|15764.2|15765.5|15761.5|17025
1623642380000|2021-06-14 03:46:20|15765.3|15761.3|15765.5|15761.5|15767|15763|15765.3|15761.3|7200
1623642390000|2021-06-14 03:46:30|15766.7|15762.7|15765.8|15761.8|15766.7|15762.7|15765.2|15761.2|8250
1623642400000|2021-06-14 03:46:40|15767|15763|15764.1|15760.1|15767|15763|15764|15760|7500
1623642410000|2021-06-14 03:46:50|15764.3|15760.3|15766.8|15762.8|15766.8|15762.8|15764.1|15760.1|8100
1623642420000|2021-06-14 03:47:00|15765.2|15761.2|15765|15761|15766.4|15762.4|15764.3|15760.3|6225
1623642430000|2021-06-14 03:47:10|15764.8|15760.8|15762.6|15758.6|15764.8|15760.8|15762.6|15758.6|5400
1623642440000|2021-06-14 03:47:20|15762.1|15758.1|15762|15758|15763|15759|15761.4|15757.4|11925
1623642450000|2021-06-14 03:47:30|15761.9|15757.9|15764|15760|15764|15760|15761.7|15757.7|11025
1623642460000|2021-06-14 03:47:40|15763.9|15759.9|15762.9|15758.9|15764.2|15760.2|15762.9|15758.9|13200
1623642470000|2021-06-14 03:47:50|15762.7|15758.7|15763.7|15759.7|15763.7|15759.7|15762.7|15758.7|5250
1623642480000|2021-06-14 03:48:00|15763.6|15759.6|15763.8|15759.8|15764.2|15760.2|15762.3|15758.3|18150
1623642490000|2021-06-14 03:48:10|15763|15759|15763.8|15759.8|15763.8|15759.8|15762.6|15758.6|10725
1623642500000|2021-06-14 03:48:20|15763.1|15759.1|15763|15759|15763.3|15759.3|15762.4|15758.4|2850
1623642510000|2021-06-14 03:48:30|15763.2|15759.2|15763.3|15759.3|15763.5|15759.5|15762.8|15758.8|7650
1623642520000|2021-06-14 03:48:40|15763.4|15759.4|15764.8|15760.8|15764.8|15760.8|15762.1|15758.1|13950
1623642530000|2021-06-14 03:48:50|15763.7|15759.7|15764.7|15760.7|15764.7|15760.7|15763.2|15759.2|2850
1623642540000|2021-06-14 03:49:00|15765.2|15761.2|15765.8|15761.8|15765.8|15761.8|15764.9|15760.9|2400
1623642550000|2021-06-14 03:49:10|15764.8|15760.8|15765.1|15761.1|15765.1|15761.1|15764.8|15760.8|2175
1623642560000|2021-06-14 03:49:20|15764.7|15760.7|15764.3|15760.3|15764.7|15760.7|15764.3|15760.3|4125
1623642570000|2021-06-14 03:49:30|15764.8|15760.8|15764.3|15760.3|15765.7|15761.7|15764.3|15760.3|4200
1623642580000|2021-06-14 03:49:40|15764.6|15760.6|15764.1|15760.1|15765.8|15761.8|15763.4|15759.4|14625
1623642590000|2021-06-14 03:49:50|15764.5|15760.5|15764.7|15760.7|15765|15761|15763.6|15759.6|2625
1623642600000|2021-06-14 03:50:00|15763.1|15759.1|15757.7|15753.7|15763.1|15759.1|15756.9|15752.9|35100
1623642610000|2021-06-14 03:50:10|15757.5|15753.5|15754.7|15750.7|15757.5|15753.5|15753.3|15749.3|10350
1623642620000|2021-06-14 03:50:20|15754.2|15750.2|15752.4|15748.4|15754.2|15750.2|15752.4|15748.4|7125
1623642630000|2021-06-14 03:50:30|15751.6|15747.6|15750.3|15746.3|15751.8|15747.8|15750.3|15746.3|25500
1623642640000|2021-06-14 03:50:40|15750|15746|15748.1|15744.1|15750|15746|15748.1|15744.1|13575
1623642650000|2021-06-14 03:50:50|15748.8|15744.8|15750|15746|15750|15746|15748.1|15744.1|7800
1623642660000|2021-06-14 03:51:00|15749.8|15745.8|15747.5|15743.5|15749.8|15745.8|15747.2|15743.2|12750
1623642670000|2021-06-14 03:51:10|15747.4|15743.4|15747.4|15743.4|15747.7|15743.7|15747|15743|6525
1623642680000|2021-06-14 03:51:20|15747.2|15743.2|15748.1|15744.1|15748.4|15744.4|15747.2|15743.2|4500
1623642690000|2021-06-14 03:51:30|15748.3|15744.3|15750.2|15746.2|15750.2|15746.2|15748.2|15744.2|6750
1623642700000|2021-06-14 03:51:40|15748.4|15744.4|15748.6|15744.6|15748.9|15744.9|15748.3|15744.3|2400
1623642710000|2021-06-14 03:51:50|15748.8|15744.8|15747.7|15743.7|15748.8|15744.8|15747.6|15743.6|4575
1623642720000|2021-06-14 03:52:00|15747.3|15743.3|15747.6|15743.6|15747.7|15743.7|15747.2|15743.2|4425
1623642730000|2021-06-14 03:52:10|15747.4|15743.4|15745.8|15741.8|15747.4|15743.4|15745.8|15741.8|6300
1623642740000|2021-06-14 03:52:20|15745.3|15741.3|15742.8|15738.8|15745.7|15741.7|15742.7|15738.7|13575
1623642750000|2021-06-14 03:52:30|15743.1|15739.1|15740.7|15736.7|15743.1|15739.1|15740.7|15736.7|17100
1623642760000|2021-06-14 03:52:40|15740.1|15736.1|15734.7|15730.7|15740.1|15736.1|15734.7|15730.7|18600
1623642770000|2021-06-14 03:52:50|15735|15731|15726|15722|15735|15731|15725.9|15721.9|56025
1623642780000|2021-06-14 03:53:00|15727.7|15723.7|15730.3|15726.3|15731.6|15727.6|15726.4|15722.4|18600
1623642790000|2021-06-14 03:53:10|15729.7|15725.7|15732.3|15728.3|15732.8|15728.8|15729.7|15725.7|8175
1623642800000|2021-06-14 03:53:20|15733|15729|15731.9|15727.9|15733|15729|15730.9|15726.9|3375
1623642810000|2021-06-14 03:53:30|15731.3|15727.3|15730.1|15726.1|15731.5|15727.5|15730.1|15726.1|6600
1623642820000|2021-06-14 03:53:40|15730|15726|15729.9|15725.9|15730.4|15726.4|15729.5|15725.5|8250
1623642830000|2021-06-14 03:53:50|15731|15727|15730|15726|15731|15727|15729|15725|4650
1623642840000|2021-06-14 03:54:00|15729.2|15725.2|15726.7|15722.7|15729.2|15725.2|15726.2|15722.2|12000
1623642850000|2021-06-14 03:54:10|15727.2|15723.2|15725.7|15721.7|15727.5|15723.5|15725.7|15721.7|10500
1623642860000|2021-06-14 03:54:20|15725.8|15721.8|15728|15724|15728.3|15724.3|15725.8|15721.8|9600
1623642870000|2021-06-14 03:54:30|15727.8|15723.8|15726.6|15722.6|15727.8|15723.8|15725.1|15721.1|9000
1623642880000|2021-06-14 03:54:40|15726.7|15722.7|15720.9|15716.9|15726.7|15722.7|15720.9|15716.9|34050
1623642890000|2021-06-14 03:54:50|15720.2|15716.2|15718.1|15714.1|15721.4|15717.4|15717.3|15713.3|44775
1623642900000|2021-06-14 03:55:00|15717.7|15713.7|15716.8|15712.8|15717.7|15713.7|15715.9|15711.9|17850
1623642910000|2021-06-14 03:55:10|15714|15710|15711.5|15707.5|15714.5|15710.5|15711.5|15707.5|16200
1623642920000|2021-06-14 03:55:20|15710.4|15706.4|15706.5|15702.5|15710.4|15706.4|15706.5|15702.5|29700
1623642930000|2021-06-14 03:55:30|15705.5|15701.5|15687.2|15683.2|15706.1|15702.1|15687.2|15683.2|78525
1623642940000|2021-06-14 03:55:40|15687|15683|15689|15685|15689|15685|15682.3|15678.3|34200
1623642950000|2021-06-14 03:55:50|15689.8|15685.8|15693.3|15689.3|15693.3|15689.3|15688.9|15684.9|20625
1623642960000|2021-06-14 03:56:00|15693.8|15689.8|15692.6|15688.6|15693.8|15689.8|15691.2|15687.2|11925
1623642970000|2021-06-14 03:56:10|15692.3|15688.3|15693.3|15689.3|15693.9|15689.9|15690.9|15686.9|20475
1623642980000|2021-06-14 03:56:20|15692.4|15688.4|15699.9|15695.9|15699.9|15695.9|15692.4|15688.4|29775
1623642990000|2021-06-14 03:56:30|15703.6|15699.6|15706.4|15702.4|15706.4|15702.4|15702.3|15698.3|27150
1623643000000|2021-06-14 03:56:40|15706.5|15702.5|15703.6|15699.6|15706.5|15702.5|15702.5|15698.5|12375
1623643010000|2021-06-14 03:56:50|15705.1|15701.1|15705.3|15701.3|15706.3|15702.3|15704.8|15700.8|11175
1623643020000|2021-06-14 03:57:00|15707|15703|15704.8|15700.8|15707|15703|15704.6|15700.6|9975
1623643030000|2021-06-14 03:57:10|15702.8|15698.8|15700.7|15696.7|15702.8|15698.8|15700.1|15696.1|11250
1623643040000|2021-06-14 03:57:20|15699.2|15695.2|15699.8|15695.8|15700|15696|15697.6|15693.6|12300
1623643050000|2021-06-14 03:57:30|15700.5|15696.5|15697.6|15693.6|15700.5|15696.5|15697.6|15693.6|7125
1623643060000|2021-06-14 03:57:40|15699.5|15695.5|15694.8|15690.8|15701.8|15697.8|15694.8|15690.8|13125
1623643070000|2021-06-14 03:57:50|15695.8|15691.8|15696.5|15692.5|15698.2|15694.2|15695.8|15691.8|5400
1623643080000|2021-06-14 03:58:00|15697|15693|15697.6|15693.6|15698|15694|15697|15693|5250
1623643090000|2021-06-14 03:58:10|15698.7|15694.7|15695.8|15691.8|15701.3|15697.3|15695.8|15691.8|17100
1623643100000|2021-06-14 03:58:20|15696|15692|15695.8|15691.8|15698.1|15694.1|15694.9|15690.9|10575
1623643110000|2021-06-14 03:58:30|15695.7|15691.7|15696.8|15692.8|15697.7|15693.7|15695.5|15691.5|10950
1623643120000|2021-06-14 03:58:40|15697.1|15693.1|15695.9|15691.9|15697.1|15693.1|15694.5|15690.5|6225
1623643130000|2021-06-14 03:58:50|15696.6|15692.6|15695.2|15691.2|15697.3|15693.3|15693.3|15689.3|13500
1623643140000|2021-06-14 03:59:00|15694.3|15690.3|15694.5|15690.5|15695.3|15691.3|15693.7|15689.7|16050
1623643150000|2021-06-14 03:59:10|15693.8|15689.8|15695|15691|15695.9|15691.9|15693.8|15689.8|3600
1623643160000|2021-06-14 03:59:20|15693.2|15689.2|15691.8|15687.8|15694.1|15690.1|15691.8|15687.8|8400
1623643170000|2021-06-14 03:59:30|15691.4|15687.4|15690|15686|15691.4|15687.4|15689.8|15685.8|19425
1623643180000|2021-06-14 03:59:40|15689.5|15685.5|15681.8|15677.8|15689.5|15685.5|15681.8|15677.8|43950
1623643190000|2021-06-14 03:59:50|15679.4|15675.4|15676.8|15672.8|15682.7|15678.7|15676.8|15672.8|22425
1623643200000|2021-06-14 04:00:00|15678.8|15674.8|15663.9|15659.9|15678.8|15674.8|15663.9|15659.9|53925
1623643210000|2021-06-14 04:00:10|15661.6|15657.6|15657.6|15653.6|15661.6|15657.6|15656.7|15652.7|30675
1623643220000|2021-06-14 04:00:20|15656.3|15652.3|15647.8|15643.8|15656.3|15652.3|15647.8|15643.8|48450
1623643230000|2021-06-14 04:00:30|15648.9|15644.9|15661.2|15657.2|15661.6|15657.6|15647.9|15643.9|35400
1623643240000|2021-06-14 04:00:40|15664.7|15660.7|15663.8|15659.8|15667.1|15663.1|15661.7|15657.7|19275
1623643250000|2021-06-14 04:00:50|15665.8|15661.8|15665.3|15661.3|15666.5|15662.5|15663.3|15659.3|15225
1623643260000|2021-06-14 04:01:00|15667|15663|15667.2|15663.2|15668.3|15664.3|15665.3|15661.3|14100
1623643270000|2021-06-14 04:01:10|15667.4|15663.4|15666.3|15662.3|15667.4|15663.4|15665.3|15661.3|19275
1623643280000|2021-06-14 04:01:20|15665.5|15661.5|15662.2|15658.2|15667.3|15663.3|15661.9|15657.9|7200
1623643290000|2021-06-14 04:01:30|15661.5|15657.5|15658.9|15654.9|15663.6|15659.6|15658.9|15654.9|20475
1623643300000|2021-06-14 04:01:40|15659.7|15655.7|15651.1|15647.1|15659.7|15655.7|15651.1|15647.1|20325
1623643310000|2021-06-14 04:01:50|15652.4|15648.4|15653.2|15649.2|15653.5|15649.5|15652.1|15648.1|10050
1623643320000|2021-06-14 04:02:00|15654.2|15650.2|15650.3|15646.3|15654.2|15650.2|15650.3|15646.3|14250
1623643330000|2021-06-14 04:02:10|15651.8|15647.8|15644.3|15640.3|15651.8|15647.8|15643|15639|74100
1623643340000|2021-06-14 04:02:20|15645.1|15641.1|15641|15637|15645.1|15641.1|15641|15637|20475
1623643350000|2021-06-14 04:02:30|15642.3|15638.3|15651.5|15647.5|15651.5|15647.5|15639.6|15635.6|18300
1623643360000|2021-06-14 04:02:40|15651.2|15647.2|15657.6|15653.6|15657.6|15653.6|15651.2|15647.2|18075
1623643370000|2021-06-14 04:02:50|15658.9|15654.9|15652.6|15648.6|15660|15656|15652.6|15648.6|18750
1623643380000|2021-06-14 04:03:00|15653.9|15649.9|15650.8|15646.8|15655.5|15651.5|15650.4|15646.4|19200
1623643390000|2021-06-14 04:03:10|15651|15647|15652.3|15648.3|15653.6|15649.6|15651|15647|16800
1623643400000|2021-06-14 04:03:20|15652.2|15648.2|15650|15646|15652.2|15648.2|15650|15646|20325
1623643410000|2021-06-14 04:03:30|15649.3|15645.3|15648.5|15644.5|15651.2|15647.2|15648.4|15644.4|16500
1623643420000|2021-06-14 04:03:40|15650|15646|15649.5|15645.5|15651.2|15647.2|15648.4|15644.4|12975
1623643430000|2021-06-14 04:03:50|15650.4|15646.4|15644.8|15640.8|15650.4|15646.4|15644.8|15640.8|6750
1623643440000|2021-06-14 04:04:00|15644.9|15640.9|15643.8|15639.8|15644.9|15640.9|15642.1|15638.1|12975
1623643450000|2021-06-14 04:04:10|15641.9|15637.9|15642.8|15638.8|15646.3|15642.3|15641.9|15637.9|11925
1623643460000|2021-06-14 04:04:20|15642.7|15638.7|15637.6|15633.6|15642.7|15638.7|15637.6|15633.6|19125
1623643470000|2021-06-14 04:04:30|15637.2|15633.2|15643.2|15639.2|15643.2|15639.2|15636.7|15632.7|28950
1623643480000|2021-06-14 04:04:40|15641.9|15637.9|15633.2|15629.2|15641.9|15637.9|15633.2|15629.2|21450
1623643490000|2021-06-14 04:04:50|15634.3|15630.3|15633.3|15629.3|15636.4|15632.4|15632.5|15628.5|20025
1623643500000|2021-06-14 04:05:00|15632.8|15628.8|15633.5|15629.5|15633.5|15629.5|15631|15627|15375
1623643510000|2021-06-14 04:05:10|15632.4|15628.4|15644.3|15640.3|15644.3|15640.3|15632.4|15628.4|11400
1623643520000|2021-06-14 04:05:20|15641.7|15637.7|15654.5|15650.5|15656.8|15652.8|15641.7|15637.7|25650
1623643530000|2021-06-14 04:05:30|15655.8|15651.8|15656.3|15652.3|15658.3|15654.3|15655.3|15651.3|17400
1623643540000|2021-06-14 04:05:40|15657.2|15653.2|15656.9|15652.9|15657.2|15653.2|15655.2|15651.2|11475
1623643550000|2021-06-14 04:05:50|15657.6|15653.6|15662.4|15658.4|15662.4|15658.4|15657.5|15653.5|14400
1623643560000|2021-06-14 04:06:00|15662.6|15658.6|15658.8|15654.8|15662.6|15658.6|15658.8|15654.8|13575
1623643570000|2021-06-14 04:06:10|15658.6|15654.6|15659.2|15655.2|15659.2|15655.2|15657|15653|14625
1623643580000|2021-06-14 04:06:20|15660.6|15656.6|15667.3|15663.3|15667.3|15663.3|15660|15656|11475
1623643590000|2021-06-14 04:06:30|15665.8|15661.8|15669.1|15665.1|15670.3|15666.3|15665.8|15661.8|9525
1623643600000|2021-06-14 04:06:40|15670.5|15666.5|15669.3|15665.3|15670.5|15666.5|15667.7|15663.7|8550
1623643610000|2021-06-14 04:06:50|15669.1|15665.1|15672|15668|15672|15668|15668.6|15664.6|10575
1623643620000|2021-06-14 04:07:00|15672.6|15668.6|15673.2|15669.2|15673.4|15669.4|15671.1|15667.1|12000
1623643630000|2021-06-14 04:07:10|15674.4|15670.4|15673.1|15669.1|15675.6|15671.6|15672.9|15668.9|10125
1623643640000|2021-06-14 04:07:20|15672.4|15668.4|15671.2|15667.2|15672.8|15668.8|15671.2|15667.2|11325
1623643650000|2021-06-14 04:07:30|15670.7|15666.7|15672.9|15668.9|15673.1|15669.1|15670.4|15666.4|7425
1623643660000|2021-06-14 04:07:40|15674.7|15670.7|15676.3|15672.3|15676.9|15672.9|15674.7|15670.7|11025
1623643670000|2021-06-14 04:07:50|15675.3|15671.3|15675.5|15671.5|15677.2|15673.2|15675.3|15671.3|13350
1623643680000|2021-06-14 04:08:00|15675.8|15671.8|15675|15671|15677.4|15673.4|15675|15671|7875
1623643690000|2021-06-14 04:08:10|15674.6|15670.6|15673.8|15669.8|15674.6|15670.6|15669.7|15665.7|8025
1623643700000|2021-06-14 04:08:20|15673.3|15669.3|15675.8|15671.8|15675.8|15671.8|15673.3|15669.3|4800
1623643710000|2021-06-14 04:08:30|15676|15672|15677.1|15673.1|15677.5|15673.5|15675.8|15671.8|8475
1623643720000|2021-06-14 04:08:40|15678.2|15674.2|15683.4|15679.4|15683.4|15679.4|15678.2|15674.2|10125
1623643730000|2021-06-14 04:08:50|15683.8|15679.8|15685.8|15681.8|15685.8|15681.8|15683.8|15679.8|4500
1623643740000|2021-06-14 04:09:00|15684.7|15680.7|15686.2|15682.2|15687.2|15683.2|15684.7|15680.7|12000
1623643750000|2021-06-14 04:09:10|15686.1|15682.1|15681.2|15677.2|15686.1|15682.1|15681.2|15677.2|5550
1623643760000|2021-06-14 04:09:20|15681.5|15677.5|15682.4|15678.4|15682.5|15678.5|15680.7|15676.7|8625
1623643770000|2021-06-14 04:09:30|15682.9|15678.9|15683.1|15679.1|15683.3|15679.3|15681.5|15677.5|7275
1623643780000|2021-06-14 04:09:40|15683.3|15679.3|15679.6|15675.6|15683.8|15679.8|15679.6|15675.6|8100
1623643790000|2021-06-14 04:09:50|15680.7|15676.7|15678.6|15674.6|15684.8|15680.8|15678.3|15674.3|7050
1623643800000|2021-06-14 04:10:00|15678.1|15674.1|15683.2|15679.2|15683.7|15679.7|15676.7|15672.7|9075
1623643810000|2021-06-14 04:10:10|15684|15680|15680.8|15676.8|15684.6|15680.6|15680.8|15676.8|8475
1623643820000|2021-06-14 04:10:20|15680.6|15676.6|15679.8|15675.8|15681.8|15677.8|15679.8|15675.8|4050
1623643830000|2021-06-14 04:10:30|15678.8|15674.8|15674.1|15670.1|15679.4|15675.4|15673.8|15669.8|3825
1623643840000|2021-06-14 04:10:40|15674.2|15670.2|15670.7|15666.7|15674.2|15670.2|15669.7|15665.7|6900
1623643850000|2021-06-14 04:10:50|15669|15665|15673|15669|15673|15669|15669|15665|3675
1623643860000|2021-06-14 04:11:00|15674|15670|15671.5|15667.5|15674.2|15670.2|15670.7|15666.7|5550
1623643870000|2021-06-14 04:11:10|15671.7|15667.7|15670.9|15666.9|15672|15668|15669.8|15665.8|1800
1623643880000|2021-06-14 04:11:20|15671.6|15667.6|15671.2|15667.2|15671.6|15667.6|15670.1|15666.1|1275
1623643890000|2021-06-14 04:11:30|15670.8|15666.8|15674|15670|15674|15670|15670.6|15666.6|3900
1623643900000|2021-06-14 04:11:40|15674.3|15670.3|15678.6|15674.6|15678.6|15674.6|15674.3|15670.3|5700
1623643910000|2021-06-14 04:11:50|15678.7|15674.7|15683.1|15679.1|15683.3|15679.3|15678.7|15674.7|3225
1623643920000|2021-06-14 04:12:00|15682.7|15678.7|15685.8|15681.8|15687.4|15683.4|15682.7|15678.7|3525
1623643930000|2021-06-14 04:12:10|15685.9|15681.9|15687.7|15683.7|15688.2|15684.2|15685.9|15681.9|6225
1623643940000|2021-06-14 04:12:20|15688.8|15684.8|15691.7|15687.7|15693.7|15689.7|15688.8|15684.8|6900
1623643950000|2021-06-14 04:12:30|15691.3|15687.3|15689.7|15685.7|15692.7|15688.7|15689.7|15685.7|3075
1623643960000|2021-06-14 04:12:40|15689.2|15685.2|15691.5|15687.5|15691.5|15687.5|15688|15684|3675
1623643970000|2021-06-14 04:12:50|15691.4|15687.4|15692.4|15688.4|15692.7|15688.7|15691.4|15687.4|3825
1623643980000|2021-06-14 04:13:00|15692.1|15688.1|15686.5|15682.5|15692.1|15688.1|15686.5|15682.5|5175
1623643990000|2021-06-14 04:13:10|15685.6|15681.6|15689|15685|15689|15685|15683.9|15679.9|3900
1623644000000|2021-06-14 04:13:20|15688.7|15684.7|15689.8|15685.8|15690.4|15686.4|15688.1|15684.1|5250
1623644010000|2021-06-14 04:13:30|15691|15687|15692.3|15688.3|15692.5|15688.5|15690.3|15686.3|7050
1623644020000|2021-06-14 04:13:40|15692.5|15688.5|15692|15688|15693.1|15689.1|15692|15688|3525
1623644030000|2021-06-14 04:13:50|15689.9|15685.9|15689.7|15685.7|15693.7|15689.7|15689.7|15685.7|10275
1623644040000|2021-06-14 04:14:00|15688.8|15684.8|15689.4|15685.4|15689.8|15685.8|15687.4|15683.4|5325
1623644050000|2021-06-14 04:14:10|15690.5|15686.5|15691|15687|15692.2|15688.2|15689.1|15685.1|17025
1623644060000|2021-06-14 04:14:20|15691.1|15687.1|15690|15686|15692.6|15688.6|15690|15686|8700
1623644070000|2021-06-14 04:14:30|15690.3|15686.3|15688.8|15684.8|15690.9|15686.9|15688.8|15684.8|6975
1623644080000|2021-06-14 04:14:40|15690|15686|15690.3|15686.3|15690.8|15686.8|15688.3|15684.3|7050
1623644090000|2021-06-14 04:14:50|15690.2|15686.2|15688.4|15684.4|15690.2|15686.2|15688.4|15684.4|9000
1623644100000|2021-06-14 04:15:00|15687.5|15683.5|15688.6|15684.6|15688.6|15684.6|15686.6|15682.6|4425
1623644110000|2021-06-14 04:15:10|15687.7|15683.7|15684.4|15680.4|15688.1|15684.1|15684.4|15680.4|5625
1623644120000|2021-06-14 04:15:20|15682.2|15678.2|15686.6|15682.6|15686.6|15682.6|15682.2|15678.2|18450
1623644130000|2021-06-14 04:15:30|15686.9|15682.9|15683.1|15679.1|15686.9|15682.9|15683.1|15679.1|6300
1623644140000|2021-06-14 04:15:40|15683.3|15679.3|15679.3|15675.3|15684.4|15680.4|15677.8|15673.8|9600
1623644150000|2021-06-14 04:15:50|15678.7|15674.7|15683.4|15679.4|15683.4|15679.4|15678.7|15674.7|11175
1623644160000|2021-06-14 04:16:00|15683.3|15679.3|15683.7|15679.7|15683.7|15679.7|15678.5|15674.5|10875
1623644170000|2021-06-14 04:16:10|15685.3|15681.3|15685.4|15681.4|15687.5|15683.5|15685.3|15681.3|5250
1623644180000|2021-06-14 04:16:20|15685.7|15681.7|15683.2|15679.2|15685.9|15681.9|15683.2|15679.2|2625
1623644190000|2021-06-14 04:16:30|15683.6|15679.6|15687.4|15683.4|15687.4|15683.4|15681.9|15677.9|4650
1623644200000|2021-06-14 04:16:40|15688.7|15684.7|15685.7|15681.7|15688.7|15684.7|15685.7|15681.7|5250
1623644210000|2021-06-14 04:16:50|15686.2|15682.2|15688.3|15684.3|15688.3|15684.3|15683.9|15679.9|3075
1623644220000|2021-06-14 04:17:00|15687.7|15683.7|15686.7|15682.7|15689.3|15685.3|15685.8|15681.8|4800
1623644230000|2021-06-14 04:17:10|15685.2|15681.2|15684.3|15680.3|15685.2|15681.2|15682.3|15678.3|9600
1623644240000|2021-06-14 04:17:20|15683.9|15679.9|15685.5|15681.5|15685.5|15681.5|15681.9|15677.9|2775
1623644250000|2021-06-14 04:17:30|15685.7|15681.7|15686.7|15682.7|15686.7|15682.7|15684.7|15680.7|1875
1623644260000|2021-06-14 04:17:40|15687|15683|15686.4|15682.4|15687|15683|15683.5|15679.5|6150
1623644270000|2021-06-14 04:17:50|15686.6|15682.6|15688.4|15684.4|15689|15685|15686.6|15682.6|4575
1623644280000|2021-06-14 04:18:00|15688.3|15684.3|15690.9|15686.9|15690.9|15686.9|15688.3|15684.3|4350
1623644290000|2021-06-14 04:18:10|15691|15687|15690|15686|15691.2|15687.2|15688|15684|3225
1623644300000|2021-06-14 04:18:20|15690.7|15686.7|15690.2|15686.2|15690.8|15686.8|15689.6|15685.6|2100
1623644310000|2021-06-14 04:18:30|15691.1|15687.1|15689.5|15685.5|15692.6|15688.6|15689.5|15685.5|2475
1623644320000|2021-06-14 04:18:40|15690.3|15686.3|15690.2|15686.2|15690.7|15686.7|15689.1|15685.1|2850
1623644330000|2021-06-14 04:18:50|15690.5|15686.5|15689|15685|15690.8|15686.8|15688.4|15684.4|2175
1623644340000|2021-06-14 04:19:00|15687.4|15683.4|15687.3|15683.3|15687.7|15683.7|15686.7|15682.7|2625
1623644350000|2021-06-14 04:19:10|15686.8|15682.8|15687.2|15683.2|15687.2|15683.2|15686.8|15682.8|1650
1623644360000|2021-06-14 04:19:20|15685.9|15681.9|15688.4|15684.4|15688.9|15684.9|15685.9|15681.9|6225
1623644370000|2021-06-14 04:19:30|15690.3|15686.3|15690.8|15686.8|15690.9|15686.9|15690.3|15686.3|1350
1623644380000|2021-06-14 04:19:40|15691.2|15687.2|15691.7|15687.7|15692.1|15688.1|15690.4|15686.4|4725
1623644390000|2021-06-14 04:19:50|15690.4|15686.4|15693.6|15689.6|15693.6|15689.6|15690.4|15686.4|2475
1623644400000|2021-06-14 04:20:00|15693.5|15689.5|15698.2|15694.2|15698.2|15694.2|15693.5|15689.5|15450
1623644410000|2021-06-14 04:20:10|15698|15694|15697.6|15693.6|15698.7|15694.7|15696.4|15692.4|5925
1623644420000|2021-06-14 04:20:20|15697.8|15693.8|15697.2|15693.2|15697.8|15693.8|15695.9|15691.9|4200
1623644430000|2021-06-14 04:20:30|15697.8|15693.8|15696.6|15692.6|15697.8|15693.8|15696.2|15692.2|2925
1623644440000|2021-06-14 04:20:40|15696.3|15692.3|15694.6|15690.6|15696.3|15692.3|15694.6|15690.6|5250
1623644450000|2021-06-14 04:20:50|15695.5|15691.5|15692.8|15688.8|15695.5|15691.5|15691.6|15687.6|3375
1623644460000|2021-06-14 04:21:00|15693.1|15689.1|15693.2|15689.2|15695.3|15691.3|15693.1|15689.1|4350
1623644470000|2021-06-14 04:21:10|15693.5|15689.5|15690.9|15686.9|15693.5|15689.5|15690.1|15686.1|10950
1623644480000|2021-06-14 04:21:20|15691.6|15687.6|15688.6|15684.6|15691.6|15687.6|15687.8|15683.8|5850
1623644490000|2021-06-14 04:21:30|15689|15685|15689.5|15685.5|15689.8|15685.8|15688.1|15684.1|5925
1623644500000|2021-06-14 04:21:40|15689.6|15685.6|15691.6|15687.6|15691.6|15687.6|15689|15685|6675
1623644510000|2021-06-14 04:21:50|15691.7|15687.7|15691.7|15687.7|15692.2|15688.2|15690|15686|8325
1623644520000|2021-06-14 04:22:00|15691.5|15687.5|15689.9|15685.9|15691.5|15687.5|15688.6|15684.6|7800
1623644530000|2021-06-14 04:22:10|15689.7|15685.7|15691.6|15687.6|15692|15688|15689.4|15685.4|4500
1623644540000|2021-06-14 04:22:20|15691.1|15687.1|15692.4|15688.4|15692.4|15688.4|15691.1|15687.1|2775
1623644550000|2021-06-14 04:22:30|15691.2|15687.2|15694.7|15690.7|15695.7|15691.7|15691.2|15687.2|8025
1623644560000|2021-06-14 04:22:40|15694.8|15690.8|15693.6|15689.6|15694.8|15690.8|15692.5|15688.5|5400
1623644570000|2021-06-14 04:22:50|15693.5|15689.5|15693.5|15689.5|15694.6|15690.6|15693.5|15689.5|2025
1623644580000|2021-06-14 04:23:00|15692.6|15688.6|15693.1|15689.1|15693.1|15689.1|15691.3|15687.3|1950
1623644590000|2021-06-14 04:23:10|15693.5|15689.5|15693.2|15689.2|15694.1|15690.1|15692.6|15688.6|2700
1623644600000|2021-06-14 04:23:20|15693.5|15689.5|15690.9|15686.9|15693.5|15689.5|15690.8|15686.8|4575
1623644610000|2021-06-14 04:23:30|15691.6|15687.6|15695.6|15691.6|15695.6|15691.6|15691.6|15687.6|6225
1623644620000|2021-06-14 04:23:40|15695.4|15691.4|15695.9|15691.9|15696.6|15692.6|15695|15691|3750
1623644630000|2021-06-14 04:23:50|15696.9|15692.9|15697.8|15693.8|15697.8|15693.8|15696.3|15692.3|5775
1623644640000|2021-06-14 04:24:00|15697.9|15693.9|15698.6|15694.6|15698.8|15694.8|15697.9|15693.9|11325
1623644650000|2021-06-14 04:24:10|15698.4|15694.4|15696.8|15692.8|15698.4|15694.4|15696.3|15692.3|4800
1623644660000|2021-06-14 04:24:20|15697.3|15693.3|15698.6|15694.6|15698.6|15694.6|15695.6|15691.6|11025
1623644670000|2021-06-14 04:24:30|15698.8|15694.8|15697.1|15693.1|15698.8|15694.8|15696|15692|5625
1623644680000|2021-06-14 04:24:40|15697.2|15693.2|15697.9|15693.9|15698|15694|15695.7|15691.7|5100
1623644690000|2021-06-14 04:24:50|15698|15694|15702|15698|15702.4|15698.4|15696.9|15692.9|18825
1623644700000|2021-06-14 04:25:00|15701.8|15697.8|15702.4|15698.4|15703.1|15699.1|15701.5|15697.5|4575
1623644710000|2021-06-14 04:25:10|15703.4|15699.4|15703.3|15699.3|15704.2|15700.2|15703.3|15699.3|7425
1623644720000|2021-06-14 04:25:20|15703.9|15699.9|15701.6|15697.6|15703.9|15699.9|15700|15696|10575
1623644730000|2021-06-14 04:25:30|15701.2|15697.2|15702.8|15698.8|15702.9|15698.9|15701.2|15697.2|2325
1623644740000|2021-06-14 04:25:40|15703.1|15699.1|15702.1|15698.1|15703.9|15699.9|15702.1|15698.1|6750
1623644750000|2021-06-14 04:25:50|15702.7|15698.7|15702.4|15698.4|15703.2|15699.2|15701.7|15697.7|3450
1623644760000|2021-06-14 04:26:00|15702.5|15698.5|15701.9|15697.9|15703.9|15699.9|15701.7|15697.7|4950
1623644770000|2021-06-14 04:26:10|15701.8|15697.8|15703.8|15699.8|15703.8|15699.8|15701.8|15697.8|3000
1623644780000|2021-06-14 04:26:20|15703.9|15699.9|15704.8|15700.8|15704.9|15700.9|15703.9|15699.9|5475
1623644790000|2021-06-14 04:26:30|15706.4|15702.4|15708.1|15704.1|15708.8|15704.8|15706.4|15702.4|7350
1623644800000|2021-06-14 04:26:40|15708.2|15704.2|15711|15707|15711|15707|15708.2|15704.2|13800
1623644810000|2021-06-14 04:26:50|15711.8|15707.8|15710.2|15706.2|15711.8|15707.8|15710.1|15706.1|7050
1623644820000|2021-06-14 04:27:00|15710.1|15706.1|15711.7|15707.7|15711.7|15707.7|15709.7|15705.7|5025
1623644830000|2021-06-14 04:27:10|15709.6|15705.6|15709.2|15705.2|15711.2|15707.2|15709.2|15705.2|8025
1623644840000|2021-06-14 04:27:20|15709.8|15705.8|15710.8|15706.8|15711|15707|15709.8|15705.8|3525
1623644850000|2021-06-14 04:27:30|15710.3|15706.3|15711.8|15707.8|15712|15708|15710.2|15706.2|4125
1623644860000|2021-06-14 04:27:40|15712|15708|15715.6|15711.6|15715.6|15711.6|15712|15708|8100
1623644870000|2021-06-14 04:27:50|15715.3|15711.3|15717.3|15713.3|15718.1|15714.1|15715|15711|10275
1623644880000|2021-06-14 04:28:00|15717.6|15713.6|15723.5|15719.5|15723.6|15719.6|15717.6|15713.6|41775
1623644890000|2021-06-14 04:28:10|15722.5|15718.5|15722.8|15718.8|15725.3|15721.3|15722.5|15718.5|13500
1623644900000|2021-06-14 04:28:20|15723.7|15719.7|15726.9|15722.9|15726.9|15722.9|15723.7|15719.7|10875
1623644910000|2021-06-14 04:28:30|15727.3|15723.3|15734.1|15730.1|15734.1|15730.1|15726.6|15722.6|13275
1623644920000|2021-06-14 04:28:40|15734.3|15730.3|15732.2|15728.2|15735.6|15731.6|15732.2|15728.2|5325
1623644930000|2021-06-14 04:28:50|15731.8|15727.8|15724.9|15720.9|15731.8|15727.8|15724.9|15720.9|6525
1623644940000|2021-06-14 04:29:00|15727.1|15723.1|15730.4|15726.4|15730.5|15726.5|15727|15723|6375
1623644950000|2021-06-14 04:29:10|15730.8|15726.8|15727|15723|15730.8|15726.8|15727|15723|6600
1623644960000|2021-06-14 04:29:20|15726.5|15722.5|15727.5|15723.5|15727.5|15723.5|15724.7|15720.7|10725
1623644970000|2021-06-14 04:29:30|15727.2|15723.2|15725.7|15721.7|15727.2|15723.2|15725.7|15721.7|5100
1623644980000|2021-06-14 04:29:40|15725.8|15721.8|15725.4|15721.4|15727.1|15723.1|15725.1|15721.1|6225
1623644990000|2021-06-14 04:29:50|15725.1|15721.1|15722.6|15718.6|15725.6|15721.6|15722.1|15718.1|6300
1623645000000|2021-06-14 04:30:00|15722.4|15718.4|15724.5|15720.5|15724.5|15720.5|15721.1|15717.1|6900
1623645010000|2021-06-14 04:30:10|15724.2|15720.2|15726.8|15722.8|15726.8|15722.8|15724.2|15720.2|5325
1623645020000|2021-06-14 04:30:20|15727|15723|15726.6|15722.6|15727.1|15723.1|15725.7|15721.7|6075
1623645030000|2021-06-14 04:30:30|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15726.3|15722.3|2625
1623645040000|2021-06-14 04:30:40|15726.6|15722.6|15726.9|15722.9|15726.9|15722.9|15726.2|15722.2|3900
1623645050000|2021-06-14 04:30:50|15727|15723|15726.8|15722.8|15727|15723|15725.8|15721.8|3000
1623645060000|2021-06-14 04:31:00|15728.6|15724.6|15732.3|15728.3|15733|15729|15728.4|15724.4|13275
1623645070000|2021-06-14 04:31:10|15730.9|15726.9|15732|15728|15732|15728|15729|15725|5850
1623645080000|2021-06-14 04:31:20|15732.1|15728.1|15731.4|15727.4|15732.1|15728.1|15730.8|15726.8|4800
1623645090000|2021-06-14 04:31:30|15731.8|15727.8|15732.3|15728.3|15733.6|15729.6|15731.7|15727.7|10050
1623645100000|2021-06-14 04:31:40|15733.4|15729.4|15729.8|15725.8|15733.4|15729.4|15729.8|15725.8|7575
1623645110000|2021-06-14 04:31:50|15728.9|15724.9|15723.8|15719.8|15728.9|15724.9|15723.8|15719.8|5850
1623645120000|2021-06-14 04:32:00|15723.9|15719.9|15721.4|15717.4|15724|15720|15721.3|15717.3|6900
1623645130000|2021-06-14 04:32:10|15722.3|15718.3|15719.7|15715.7|15722.3|15718.3|15719.5|15715.5|7125
1623645140000|2021-06-14 04:32:20|15720.1|15716.1|15719.9|15715.9|15720.1|15716.1|15716.8|15712.8|6675
1623645150000|2021-06-14 04:32:30|15720.5|15716.5|15721.9|15717.9|15722|15718|15720.5|15716.5|2100
1623645160000|2021-06-14 04:32:40|15722|15718|15723.8|15719.8|15723.8|15719.8|15721.8|15717.8|2325
1623645170000|2021-06-14 04:32:50|15723.3|15719.3|15721.9|15717.9|15723.3|15719.3|15721.9|15717.9|4800
1623645180000|2021-06-14 04:33:00|15721.8|15717.8|15718.3|15714.3|15721.8|15717.8|15718.3|15714.3|14325
1623645190000|2021-06-14 04:33:10|15717.5|15713.5|15715.8|15711.8|15718.3|15714.3|15715.8|15711.8|6075
1623645200000|2021-06-14 04:33:20|15715.3|15711.3|15714.6|15710.6|15716.6|15712.6|15714.6|15710.6|2475
1623645210000|2021-06-14 04:33:30|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15711.6|15707.6|5175
1623645220000|2021-06-14 04:33:40|15713|15709|15713.4|15709.4|15715.7|15711.7|15713|15709|5400
1623645230000|2021-06-14 04:33:50|15712.9|15708.9|15714.5|15710.5|15714.5|15710.5|15712.9|15708.9|2175
1623645240000|2021-06-14 04:34:00|15715.3|15711.3|15715.2|15711.2|15715.6|15711.6|15715.1|15711.1|2250
1623645250000|2021-06-14 04:34:10|15716.6|15712.6|15717.2|15713.2|15717.2|15713.2|15716.4|15712.4|2625
1623645260000|2021-06-14 04:34:20|15716.8|15712.8|15716.8|15712.8|15717.5|15713.5|15716.3|15712.3|1350
1623645270000|2021-06-14 04:34:30|15716.4|15712.4|15720.7|15716.7|15720.7|15716.7|15716.4|15712.4|1950
1623645280000|2021-06-14 04:34:40|15720.9|15716.9|15721.7|15717.7|15722|15718|15720.9|15716.9|2400
1623645290000|2021-06-14 04:34:50|15721.2|15717.2|15721.8|15717.8|15722.6|15718.6|15721.2|15717.2|450
1623645300000|2021-06-14 04:35:00|15721.4|15717.4|15726.1|15722.1|15726.1|15722.1|15721.4|15717.4|5850
1623645310000|2021-06-14 04:35:10|15727.2|15723.2|15729.5|15725.5|15729.5|15725.5|15726.8|15722.8|3225
1623645320000|2021-06-14 04:35:20|15729.7|15725.7|15729.5|15725.5|15729.9|15725.9|15728.2|15724.2|2625
1623645330000|2021-06-14 04:35:30|15728.7|15724.7|15724.9|15720.9|15728.7|15724.7|15723.6|15719.6|2100
1623645340000|2021-06-14 04:35:40|15724.2|15720.2|15724.8|15720.8|15725.7|15721.7|15724|15720|1275
1623645350000|2021-06-14 04:35:50|15724.7|15720.7|15726|15722|15726.2|15722.2|15724.7|15720.7|1500
1623645360000|2021-06-14 04:36:00|15726.9|15722.9|15722.6|15718.6|15726.9|15722.9|15722.6|15718.6|1275
1623645370000|2021-06-14 04:36:10|15721.6|15717.6|15719.8|15715.8|15721.6|15717.6|15719.8|15715.8|1575
1623645380000|2021-06-14 04:36:20|15719.3|15715.3|15719.8|15715.8|15719.8|15715.8|15719.3|15715.3|975
1623645390000|2021-06-14 04:36:30|15720.3|15716.3|15719.7|15715.7|15720.9|15716.9|15719.7|15715.7|1200
1623645400000|2021-06-14 04:36:40|15719.4|15715.4|15716|15712|15719.4|15715.4|15716|15712|2100
1623645410000|2021-06-14 04:36:50|15715.9|15711.9|15718|15714|15718|15714|15715.9|15711.9|900
1623645420000|2021-06-14 04:37:00|15718.1|15714.1|15715.8|15711.8|15718.1|15714.1|15714.4|15710.4|1875
1623645430000|2021-06-14 04:37:10|15716.9|15712.9|15723|15719|15723|15719|15716.9|15712.9|2475
1623645440000|2021-06-14 04:37:20|15723.6|15719.6|15724.8|15720.8|15725.2|15721.2|15723.6|15719.6|1050
1623645450000|2021-06-14 04:37:30|15723|15719|15722.5|15718.5|15723|15719|15722.1|15718.1|1425
1623645460000|2021-06-14 04:37:40|15722.3|15718.3|15723.7|15719.7|15723.8|15719.8|15722.3|15718.3|1050
1623645470000|2021-06-14 04:37:50|15721.9|15717.9|15721.7|15717.7|15721.9|15717.9|15721.2|15717.2|2175
1623645480000|2021-06-14 04:38:00|15722.1|15718.1|15724|15720|15724|15720|15722|15718|975
1623645490000|2021-06-14 04:38:10|15722.6|15718.6|15721.5|15717.5|15723.6|15719.6|15721.5|15717.5|1950
1623645500000|2021-06-14 04:38:20|15720.7|15716.7|15720.2|15716.2|15720.8|15716.8|15719.8|15715.8|1125
1623645510000|2021-06-14 04:38:30|15721.5|15717.5|15721.9|15717.9|15721.9|15717.9|15721.5|15717.5|2025
1623645520000|2021-06-14 04:38:40|15723.4|15719.4|15723.7|15719.7|15723.7|15719.7|15723.4|15719.4|2175
1623645530000|2021-06-14 04:38:50|15722|15718|15723.7|15719.7|15723.9|15719.9|15721.8|15717.8|1875
1623645540000|2021-06-14 04:39:00|15723.9|15719.9|15724.1|15720.1|15724.6|15720.6|15723.9|15719.9|1200
1623645550000|2021-06-14 04:39:10|15724.5|15720.5|15725.4|15721.4|15725.7|15721.7|15723.3|15719.3|2325
1623645560000|2021-06-14 04:39:20|15723.7|15719.7|15724.4|15720.4|15724.8|15720.8|15723.6|15719.6|2175
1623645570000|2021-06-14 04:39:30|15724.5|15720.5|15722.4|15718.4|15725.7|15721.7|15722.4|15718.4|2250
1623645580000|2021-06-14 04:39:40|15723.6|15719.6|15720.1|15716.1|15724.6|15720.6|15720.1|15716.1|4800
1623645590000|2021-06-14 04:39:50|15721.8|15717.8|15721|15717|15721.8|15717.8|15719.4|15715.4|5100
1623645600000|2021-06-14 04:40:00|15721.1|15717.1|15721.5|15717.5|15721.5|15717.5|15719.4|15715.4|3075
1623645610000|2021-06-14 04:40:10|15720.7|15716.7|15721|15717|15721.4|15717.4|15720.2|15716.2|2850
1623645620000|2021-06-14 04:40:20|15722.9|15718.9|15724.5|15720.5|15724.8|15720.8|15722.9|15718.9|4875
1623645630000|2021-06-14 04:40:30|15724.8|15720.8|15725.6|15721.6|15725.8|15721.8|15724.8|15720.8|2250
1623645640000|2021-06-14 04:40:40|15724.7|15720.7|15727.2|15723.2|15727.2|15723.2|15724.7|15720.7|1500
1623645650000|2021-06-14 04:40:50|15727.5|15723.5|15728.4|15724.4|15729.1|15725.1|15727.5|15723.5|3150
1623645660000|2021-06-14 04:41:00|15728|15724|15727.7|15723.7|15728.9|15724.9|15727.7|15723.7|2100
1623645670000|2021-06-14 04:41:10|15727.6|15723.6|15728.6|15724.6|15728.6|15724.6|15727.5|15723.5|1425
1623645680000|2021-06-14 04:41:20|15728.7|15724.7|15730.5|15726.5|15730.5|15726.5|15728.7|15724.7|3075
1623645690000|2021-06-14 04:41:30|15730|15726|15728.7|15724.7|15730.7|15726.7|15728.6|15724.6|3825
1623645700000|2021-06-14 04:41:40|15728.9|15724.9|15730.3|15726.3|15731.1|15727.1|15728.9|15724.9|2250
1623645710000|2021-06-14 04:41:50|15729.9|15725.9|15730.9|15726.9|15730.9|15726.9|15729.9|15725.9|1125
1623645720000|2021-06-14 04:42:00|15732.2|15728.2|15735.1|15731.1|15735.4|15731.4|15732|15728|10725
1623645730000|2021-06-14 04:42:10|15735.9|15731.9|15734.7|15730.7|15735.9|15731.9|15733.2|15729.2|5775
1623645740000|2021-06-14 04:42:20|15733.5|15729.5|15735.6|15731.6|15735.8|15731.8|15732.9|15728.9|3600
1623645750000|2021-06-14 04:42:30|15735|15731|15734.2|15730.2|15736|15732|15734.2|15730.2|4200
1623645760000|2021-06-14 04:42:40|15733.8|15729.8|15734.8|15730.8|15734.8|15730.8|15733.6|15729.6|2100
1623645770000|2021-06-14 04:42:50|15734.3|15730.3|15734.8|15730.8|15735.6|15731.6|15734.2|15730.2|1125
1623645780000|2021-06-14 04:43:00|15735.9|15731.9|15734.4|15730.4|15735.9|15731.9|15734.1|15730.1|1425
1623645790000|2021-06-14 04:43:10|15734.5|15730.5|15735.7|15731.7|15735.7|15731.7|15734.5|15730.5|2100
1623645800000|2021-06-14 04:43:20|15735.5|15731.5|15734.8|15730.8|15735.6|15731.6|15734.8|15730.8|2475
1623645810000|2021-06-14 04:43:30|15734.9|15730.9|15741.3|15737.3|15741.3|15737.3|15734.9|15730.9|13575
1623645820000|2021-06-14 04:43:40|15741|15737|15742.9|15738.9|15743.6|15739.6|15741|15737|11550
1623645830000|2021-06-14 04:43:50|15742.8|15738.8|15747|15743|15747.3|15743.3|15742.6|15738.6|34275
1623645840000|2021-06-14 04:44:00|15746.8|15742.8|15745.2|15741.2|15746.8|15742.8|15745.2|15741.2|4575
1623645850000|2021-06-14 04:44:10|15745.6|15741.6|15746.1|15742.1|15746.8|15742.8|15745.3|15741.3|11625
1623645860000|2021-06-14 04:44:20|15746|15742|15743.3|15739.3|15746|15742|15742.8|15738.8|2850
1623645870000|2021-06-14 04:44:30|15743.9|15739.9|15740.6|15736.6|15743.9|15739.9|15740.6|15736.6|1500
1623645880000|2021-06-14 04:44:40|15740.8|15736.8|15742.7|15738.7|15742.7|15738.7|15740.8|15736.8|5550
1623645890000|2021-06-14 04:44:50|15742.9|15738.9|15740.4|15736.4|15743.2|15739.2|15739.5|15735.5|3300
1623645900000|2021-06-14 04:45:00|15740.2|15736.2|15740.1|15736.1|15740.3|15736.3|15739.1|15735.1|11175
1623645910000|2021-06-14 04:45:10|15740.6|15736.6|15742.3|15738.3|15743.6|15739.6|15740.6|15736.6|6825
1623645920000|2021-06-14 04:45:20|15742|15738|15739.9|15735.9|15742|15738|15739.9|15735.9|1125
1623645930000|2021-06-14 04:45:30|15740|15736|15739.5|15735.5|15741.1|15737.1|15739.5|15735.5|5325
1623645940000|2021-06-14 04:45:40|15739.8|15735.8|15739.7|15735.7|15740.2|15736.2|15739.7|15735.7|4275
1623645950000|2021-06-14 04:45:50|15739.4|15735.4|15737.4|15733.4|15739.4|15735.4|15736.5|15732.5|4575
1623645960000|2021-06-14 04:46:00|15736.8|15732.8|15734.4|15730.4|15736.8|15732.8|15732.3|15728.3|10050
1623645970000|2021-06-14 04:46:10|15734.3|15730.3|15733.6|15729.6|15735|15731|15733.6|15729.6|5550
1623645980000|2021-06-14 04:46:20|15732.6|15728.6|15731.4|15727.4|15733.5|15729.5|15731.4|15727.4|4875
1623645990000|2021-06-14 04:46:30|15732.1|15728.1|15730.9|15726.9|15732.7|15728.7|15730.9|15726.9|4350
1623646000000|2021-06-14 04:46:40|15731|15727|15730|15726|15731.2|15727.2|15730|15726|2925
1623646010000|2021-06-14 04:46:50|15730.7|15726.7|15729.8|15725.8|15730.7|15726.7|15729.7|15725.7|1875
1623646020000|2021-06-14 04:47:00|15729.6|15725.6|15729.1|15725.1|15730.2|15726.2|15729.1|15725.1|2175
1623646030000|2021-06-14 04:47:10|15728.7|15724.7|15730.4|15726.4|15731.8|15727.8|15728|15724|4350
1623646040000|2021-06-14 04:47:20|15732.7|15728.7|15731.3|15727.3|15732.7|15728.7|15730.8|15726.8|9675
1623646050000|2021-06-14 04:47:30|15731.4|15727.4|15731.4|15727.4|15732.1|15728.1|15730.1|15726.1|2775
1623646060000|2021-06-14 04:47:40|15731.1|15727.1|15730|15726|15731.1|15727.1|15729.9|15725.9|975
1623646070000|2021-06-14 04:47:50|15729.5|15725.5|15730|15726|15730.6|15726.6|15728.8|15724.8|1950
1623646080000|2021-06-14 04:48:00|15729.5|15725.5|15729.2|15725.2|15729.5|15725.5|15728.9|15724.9|3750
1623646090000|2021-06-14 04:48:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15727.9|15723.9|1350
1623646100000|2021-06-14 04:48:20|15728.6|15724.6|15728.5|15724.5|15728.6|15724.6|15728.3|15724.3|1725
1623646110000|2021-06-14 04:48:30|15728.9|15724.9|15731|15727|15731.6|15727.6|15728.8|15724.8|5625
1623646120000|2021-06-14 04:48:40|15730.9|15726.9|15731.9|15727.9|15731.9|15727.9|15729.9|15725.9|2925
1623646130000|2021-06-14 04:48:50|15731.5|15727.5|15730.3|15726.3|15731.5|15727.5|15730.3|15726.3|2625
1623646140000|2021-06-14 04:49:00|15730|15726|15731.7|15727.7|15732.8|15728.8|15730|15726|3525
1623646150000|2021-06-14 04:49:10|15732.7|15728.7|15733.5|15729.5|15733.8|15729.8|15732.7|15728.7|1500
1623646160000|2021-06-14 04:49:20|15733.3|15729.3|15731.6|15727.6|15733.4|15729.4|15731.6|15727.6|6150
1623646170000|2021-06-14 04:49:30|15731.7|15727.7|15731.5|15727.5|15731.7|15727.7|15730.2|15726.2|8850
1623646180000|2021-06-14 04:49:40|15733.8|15729.8|15733.6|15729.6|15733.8|15729.8|15733.3|15729.3|900
1623646190000|2021-06-14 04:49:50|15733.5|15729.5|15732.8|15728.8|15733.5|15729.5|15732.8|15728.8|975
1623646200000|2021-06-14 04:50:00|15732.4|15728.4|15732.3|15728.3|15732.4|15728.4|15730.9|15726.9|5250
1623646210000|2021-06-14 04:50:10|15732.1|15728.1|15734.1|15730.1|15734.1|15730.1|15731.8|15727.8|1200
1623646220000|2021-06-14 04:50:20|15736.4|15732.4|15736.6|15732.6|15736.8|15732.8|15735.5|15731.5|2850
1623646230000|2021-06-14 04:50:30|15736.9|15732.9|15734|15730|15736.9|15732.9|15733.9|15729.9|1125
1623646240000|2021-06-14 04:50:40|15733.5|15729.5|15735.1|15731.1|15735.1|15731.1|15732.6|15728.6|1875
1623646250000|2021-06-14 04:50:50|15735.7|15731.7|15736.1|15732.1|15736.9|15732.9|15735.7|15731.7|1575
1623646260000|2021-06-14 04:51:00|15736.8|15732.8|15737.8|15733.8|15737.9|15733.9|15735.9|15731.9|6900
1623646270000|2021-06-14 04:51:10|15738.5|15734.5|15738.5|15734.5|15738.7|15734.7|15738.4|15734.4|3225
1623646280000|2021-06-14 04:51:20|15738.4|15734.4|15736.7|15732.7|15738.6|15734.6|15736.7|15732.7|1500
1623646290000|2021-06-14 04:51:30|15736.9|15732.9|15738.2|15734.2|15738.2|15734.2|15736.9|15732.9|675
1623646300000|2021-06-14 04:51:40|15738.3|15734.3|15736.8|15732.8|15738.3|15734.3|15735.3|15731.3|2025
1623646310000|2021-06-14 04:51:50|15737.7|15733.7|15735.9|15731.9|15737.8|15733.8|15735.9|15731.9|900
1623646320000|2021-06-14 04:52:00|15736.1|15732.1|15738.2|15734.2|15738.6|15734.6|15736|15732|4350
1623646330000|2021-06-14 04:52:10|15738.3|15734.3|15737.6|15733.6|15738.3|15734.3|15737.4|15733.4|2550
1623646340000|2021-06-14 04:52:20|15737.9|15733.9|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|1725
1623646350000|2021-06-14 04:52:30|15737.9|15733.9|15737.5|15733.5|15737.9|15733.9|15737.3|15733.3|2100
1623646360000|2021-06-14 04:52:40|15737.7|15733.7|15735.7|15731.7|15737.8|15733.8|15735.7|15731.7|3750
1623646370000|2021-06-14 04:52:50|15734.4|15730.4|15736.2|15732.2|15736.2|15732.2|15733.9|15729.9|3300
1623646380000|2021-06-14 04:53:00|15733.6|15729.6|15735.3|15731.3|15736.4|15732.4|15733.6|15729.6|3075
1623646390000|2021-06-14 04:53:10|15735.4|15731.4|15735.6|15731.6|15735.6|15731.6|15735|15731|1875
1623646400000|2021-06-14 04:53:20|15735.3|15731.3|15735.1|15731.1|15735.4|15731.4|15734.7|15730.7|1500
1623646410000|2021-06-14 04:53:30|15733.7|15729.7|15733.1|15729.1|15733.7|15729.7|15732.9|15728.9|2100
1623646420000|2021-06-14 04:53:40|15732.9|15728.9|15732.8|15728.8|15733.1|15729.1|15731.7|15727.7|1650
1623646430000|2021-06-14 04:53:50|15732.3|15728.3|15732.3|15728.3|15733|15729|15731.6|15727.6|825
1623646440000|2021-06-14 04:54:00|15732.2|15728.2|15734.7|15730.7|15734.7|15730.7|15732.1|15728.1|1575
1623646450000|2021-06-14 04:54:10|15733.7|15729.7|15732.7|15728.7|15733.7|15729.7|15732.6|15728.6|1875
1623646460000|2021-06-14 04:54:20|15732.8|15728.8|15733.6|15729.6|15733.6|15729.6|15732.8|15728.8|3225
1623646470000|2021-06-14 04:54:30|15732.5|15728.5|15732.7|15728.7|15733.3|15729.3|15732|15728|1950
1623646480000|2021-06-14 04:54:40|15733.3|15729.3|15731.6|15727.6|15733.6|15729.6|15731.3|15727.3|1650
1623646490000|2021-06-14 04:54:50|15731.5|15727.5|15732.9|15728.9|15733.1|15729.1|15731.5|15727.5|1425
1623646500000|2021-06-14 04:55:00|15733|15729|15734.1|15730.1|15734.1|15730.1|15732.9|15728.9|975
1623646510000|2021-06-14 04:55:10|15734|15730|15734.6|15730.6|15734.8|15730.8|15734|15730|1950
1623646520000|2021-06-14 04:55:20|15734.7|15730.7|15734.5|15730.5|15735.4|15731.4|15734.5|15730.5|1725
1623646530000|2021-06-14 04:55:30|15734.8|15730.8|15734.5|15730.5|15734.8|15730.8|15734.5|15730.5|900
1623646540000|2021-06-14 04:55:40|15734.2|15730.2|15734.7|15730.7|15734.7|15730.7|15734.2|15730.2|675
1623646550000|2021-06-14 04:55:50|15735.8|15731.8|15735.9|15731.9|15736.4|15732.4|15735.8|15731.8|1050
1623646560000|2021-06-14 04:56:00|15735.6|15731.6|15734.9|15730.9|15735.6|15731.6|15734.8|15730.8|1350
1623646570000|2021-06-14 04:56:10|15733.4|15729.4|15731|15727|15733.4|15729.4|15731|15727|2625
1623646580000|2021-06-14 04:56:20|15730.2|15726.2|15728|15724|15730.2|15726.2|15728|15724|2250
1623646590000|2021-06-14 04:56:30|15727.8|15723.8|15730.2|15726.2|15730.2|15726.2|15727.8|15723.8|825
1623646600000|2021-06-14 04:56:40|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.2|15725.2|750
1623646610000|2021-06-14 04:56:50|15730.3|15726.3|15733.8|15729.8|15733.9|15729.9|15730.3|15726.3|825
1623646620000|2021-06-14 04:57:00|15733.7|15729.7|15733.7|15729.7|15733.9|15729.9|15732.9|15728.9|900
1623646630000|2021-06-14 04:57:10|15733.8|15729.8|15735.1|15731.1|15735.4|15731.4|15733.8|15729.8|750
1623646640000|2021-06-14 04:57:20|15733.9|15729.9|15735.8|15731.8|15735.8|15731.8|15733.9|15729.9|1350
1623646650000|2021-06-14 04:57:30|15734.7|15730.7|15734.8|15730.8|15735.3|15731.3|15733.8|15729.8|1500
1623646660000|2021-06-14 04:57:40|15734.6|15730.6|15733.7|15729.7|15734.6|15730.6|15733.7|15729.7|600
1623646670000|2021-06-14 04:57:50|15734.2|15730.2|15730.6|15726.6|15734.5|15730.5|15730.6|15726.6|1500
1623646680000|2021-06-14 04:58:00|15731.7|15727.7|15730.4|15726.4|15731.8|15727.8|15730.4|15726.4|825
1623646690000|2021-06-14 04:58:10|15730.6|15726.6|15729.9|15725.9|15730.6|15726.6|15729.9|15725.9|375
1623646700000|2021-06-14 04:58:20|15730|15726|15728.7|15724.7|15730|15726|15728.7|15724.7|2775
1623646710000|2021-06-14 04:58:30|15729.8|15725.8|15728.6|15724.6|15730|15726|15728.5|15724.5|2025
1623646720000|2021-06-14 04:58:40|15728.9|15724.9|15729.1|15725.1|15729.1|15725.1|15728.9|15724.9|675
1623646730000|2021-06-14 04:58:50|15728.6|15724.6|15728.2|15724.2|15728.6|15724.6|15728.2|15724.2|1200
1623646740000|2021-06-14 04:59:00|15727.9|15723.9|15728.6|15724.6|15728.8|15724.8|15727.9|15723.9|675
1623646750000|2021-06-14 04:59:10|15728.7|15724.7|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|1575
1623646760000|2021-06-14 04:59:20|15729.2|15725.2|15728.2|15724.2|15729.9|15725.9|15728.2|15724.2|1350
1623646770000|2021-06-14 04:59:30|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.6|15723.6|1725
1623646780000|2021-06-14 04:59:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.8|15723.8|1650
1623646790000|2021-06-14 04:59:50|15727.5|15723.5|15726.1|15722.1|15728.2|15724.2|15726.1|15722.1|2400
1623646800000|2021-06-14 05:00:00|15726|15722|15726|15722|15726.2|15722.2|15725.4|15721.4|4425
1623646810000|2021-06-14 05:00:10|15726.1|15722.1|15726.1|15722.1|15728.8|15724.8|15726.1|15722.1|2775
1623646820000|2021-06-14 05:00:20|15726.7|15722.7|15726.8|15722.8|15727.4|15723.4|15726.7|15722.7|1200
1623646830000|2021-06-14 05:00:30|15725.8|15721.8|15726|15722|15726.5|15722.5|15725.8|15721.8|525
1623646840000|2021-06-14 05:00:40|15726.1|15722.1|15723.5|15719.5|15726.1|15722.1|15723.5|15719.5|3675
1623646850000|2021-06-14 05:00:50|15723.3|15719.3|15719.7|15715.7|15723.3|15719.3|15719.7|15715.7|5025
1623646860000|2021-06-14 05:01:00|15719.8|15715.8|15721.1|15717.1|15721.1|15717.1|15719.8|15715.8|3975
1623646870000|2021-06-14 05:01:10|15721.2|15717.2|15720.7|15716.7|15721.2|15717.2|15720.7|15716.7|975
1623646880000|2021-06-14 05:01:20|15720.5|15716.5|15725.6|15721.6|15725.6|15721.6|15720.5|15716.5|2850
1623646890000|2021-06-14 05:01:30|15725|15721|15726.5|15722.5|15727.1|15723.1|15725|15721|2100
1623646900000|2021-06-14 05:01:40|15726.8|15722.8|15728.8|15724.8|15728.8|15724.8|15726.8|15722.8|1950
1623646910000|2021-06-14 05:01:50|15728.9|15724.9|15727.6|15723.6|15728.9|15724.9|15727.6|15723.6|1200
1623646920000|2021-06-14 05:02:00|15727.2|15723.2|15726.7|15722.7|15727.8|15723.8|15726.7|15722.7|750
1623646930000|2021-06-14 05:02:10|15727.6|15723.6|15724.9|15720.9|15727.6|15723.6|15724.9|15720.9|975
1623646940000|2021-06-14 05:02:20|15726.1|15722.1|15726.1|15722.1|15726.6|15722.6|15726.1|15722.1|1800
1623646950000|2021-06-14 05:02:30|15726.6|15722.6|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|300
1623646960000|2021-06-14 05:02:40|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15726.7|15722.7|300
1623646970000|2021-06-14 05:02:50|15726.6|15722.6|15727|15723|15727|15723|15726.6|15722.6|525
1623646980000|2021-06-14 05:03:00|15727.7|15723.7|15728.6|15724.6|15728.6|15724.6|15727.7|15723.7|2175
1623646990000|2021-06-14 05:03:10|15728.9|15724.9|15729.5|15725.5|15729.8|15725.8|15728.4|15724.4|3000
1623647000000|2021-06-14 05:03:20|15729.7|15725.7|15729.8|15725.8|15729.8|15725.8|15729.7|15725.7|600
1623647010000|2021-06-14 05:03:30|15730.1|15726.1|15731|15727|15731|15727|15730.1|15726.1|1200
1623647020000|2021-06-14 05:03:40|15730.9|15726.9|15730.8|15726.8|15731.2|15727.2|15729.8|15725.8|1950
1623647030000|2021-06-14 05:03:50|15730.9|15726.9|15731.8|15727.8|15731.8|15727.8|15730.9|15726.9|375
1623647040000|2021-06-14 05:04:00|15732.3|15728.3|15731.8|15727.8|15733.1|15729.1|15731.8|15727.8|2400
1623647050000|2021-06-14 05:04:10|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732|15728|600
1623647060000|2021-06-14 05:04:20|15731.4|15727.4|15728.7|15724.7|15731.4|15727.4|15728.7|15724.7|5475
1623647070000|2021-06-14 05:04:30|15728.9|15724.9|15728.8|15724.8|15728.9|15724.9|15728.8|15724.8|2250
1623647080000|2021-06-14 05:04:40|15729.4|15725.4|15727.3|15723.3|15729.4|15725.4|15727.3|15723.3|2700
1623647090000|2021-06-14 05:04:50|15726.2|15722.2|15727.1|15723.1|15727.3|15723.3|15726.2|15722.2|750
1623647100000|2021-06-14 05:05:00|15727|15723|15726.5|15722.5|15727.3|15723.3|15726.5|15722.5|2025
1623647110000|2021-06-14 05:05:10|15728.1|15724.1|15729.3|15725.3|15729.3|15725.3|15728.1|15724.1|675
1623647120000|2021-06-14 05:05:20|15729.7|15725.7|15730.7|15726.7|15730.7|15726.7|15729.7|15725.7|1275
1623647130000|2021-06-14 05:05:30|15731.4|15727.4|15729.8|15725.8|15731.4|15727.4|15729.8|15725.8|1875
1623647140000|2021-06-14 05:05:40|15729.7|15725.7|15731.5|15727.5|15731.5|15727.5|15729.7|15725.7|2550
1623647150000|2021-06-14 05:05:50|15731.8|15727.8|15733.3|15729.3|15733.6|15729.6|15731.8|15727.8|1875
1623647160000|2021-06-14 05:06:00|15733.1|15729.1|15733.3|15729.3|15733.5|15729.5|15732.7|15728.7|2175
1623647170000|2021-06-14 05:06:10|15732.8|15728.8|15733.1|15729.1|15733.1|15729.1|15732.8|15728.8|525
1623647180000|2021-06-14 05:06:20|15733.2|15729.2|15733.4|15729.4|15733.4|15729.4|15732.1|15728.1|1200
1623647190000|2021-06-14 05:06:30|15731.7|15727.7|15731.9|15727.9|15731.9|15727.9|15731.7|15727.7|900
1623647200000|2021-06-14 05:06:40|15732|15728|15732.8|15728.8|15732.8|15728.8|15731.8|15727.8|1200
1623647210000|2021-06-14 05:06:50|15732.9|15728.9|15733.2|15729.2|15733.6|15729.6|15732.9|15728.9|1500
1623647220000|2021-06-14 05:07:00|15733.8|15729.8|15733.5|15729.5|15733.8|15729.8|15733.4|15729.4|600
1623647230000|2021-06-14 05:07:10|||||||||1200
1623647240000|2021-06-14 05:07:20|15733.7|15729.7|15732|15728|15734.5|15730.5|15732|15728|4425
1623647250000|2021-06-14 05:07:30|15732.3|15728.3|15732|15728|15732.4|15728.4|15732|15728|1575
1623647260000|2021-06-14 05:07:40|15731.6|15727.6|15730.8|15726.8|15731.6|15727.6|15730.7|15726.7|1200
1623647270000|2021-06-14 05:07:50|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730|15726|900
1623647280000|2021-06-14 05:08:00|15731.3|15727.3|15730.9|15726.9|15731.8|15727.8|15730.8|15726.8|600
1623647290000|2021-06-14 05:08:10|15731.4|15727.4|15732.4|15728.4|15732.4|15728.4|15731.4|15727.4|300
1623647300000|2021-06-14 05:08:20|15733.7|15729.7|15733.4|15729.4|15734.4|15730.4|15732.9|15728.9|2100
1623647310000|2021-06-14 05:08:30|15733.6|15729.6|15733.4|15729.4|15733.6|15729.6|15733.2|15729.2|150
1623647320000|2021-06-14 05:08:40|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|975
1623647330000|2021-06-14 05:08:50|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.8|15728.8|1725
1623647340000|2021-06-14 05:09:00|15733.1|15729.1|15733.7|15729.7|15733.7|15729.7|15733|15729|1800
1623647350000|2021-06-14 05:09:10|15734|15730|15732.6|15728.6|15734.4|15730.4|15732.6|15728.6|2400
1623647360000|2021-06-14 05:09:20|15732.7|15728.7|15731.6|15727.6|15732.7|15728.7|15731.6|15727.6|375
1623647370000|2021-06-14 05:09:30|15731|15727|15732.8|15728.8|15732.8|15728.8|15731|15727|1050
1623647380000|2021-06-14 05:09:40|15732.9|15728.9|15732.6|15728.6|15732.9|15728.9|15731.9|15727.9|750
1623647390000|2021-06-14 05:09:50|15732.5|15728.5|15731.4|15727.4|15732.5|15728.5|15730.9|15726.9|1650
1623647400000|2021-06-14 05:10:00|15731.6|15727.6|15731.1|15727.1|15731.6|15727.6|15731.1|15727.1|1425
1623647410000|2021-06-14 05:10:10|15730|15726|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|4425
1623647420000|2021-06-14 05:10:20|15728.7|15724.7|15727.5|15723.5|15728.8|15724.8|15727.4|15723.4|1425
1623647430000|2021-06-14 05:10:30|15727.2|15723.2|15726.5|15722.5|15727.2|15723.2|15726.3|15722.3|1650
1623647440000|2021-06-14 05:10:40|15726.8|15722.8|15727|15723|15727.4|15723.4|15726.8|15722.8|975
1623647450000|2021-06-14 05:10:50|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|225
1623647460000|2021-06-14 05:11:00|15727.4|15723.4|15728.7|15724.7|15728.7|15724.7|15727.4|15723.4|2325
1623647470000|2021-06-14 05:11:10|15729|15725|15729|15725|15729|15725|15729|15725|300
1623647480000|2021-06-14 05:11:20|15729.2|15725.2|15729.6|15725.6|15729.6|15725.6|15729.2|15725.2|525
1623647490000|2021-06-14 05:11:30|15730.1|15726.1|15731.3|15727.3|15731.5|15727.5|15730.1|15726.1|900
1623647500000|2021-06-14 05:11:40|15731.5|15727.5|15730.4|15726.4|15731.5|15727.5|15730.4|15726.4|825
1623647510000|2021-06-14 05:11:50|15730.8|15726.8|15732.9|15728.9|15732.9|15728.9|15730.8|15726.8|525
1623647520000|2021-06-14 05:12:00|15733.4|15729.4|15732.1|15728.1|15733.8|15729.8|15731.8|15727.8|675
1623647530000|2021-06-14 05:12:10|15732.8|15728.8|15733.1|15729.1|15733.1|15729.1|15732.7|15728.7|450
1623647540000|2021-06-14 05:12:20|15732.1|15728.1|15731.8|15727.8|15732.1|15728.1|15731.8|15727.8|300
1623647550000|2021-06-14 05:12:30|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|450
1623647560000|2021-06-14 05:12:40|15731.8|15727.8|15731.3|15727.3|15731.9|15727.9|15731.3|15727.3|675
1623647570000|2021-06-14 05:12:50|15731.9|15727.9|15732.5|15728.5|15732.5|15728.5|15731.9|15727.9|375
1623647580000|2021-06-14 05:13:00|15732.6|15728.6|15732.4|15728.4|15732.6|15728.6|15732.4|15728.4|300
1623647590000|2021-06-14 05:13:10|15732.8|15728.8|15731.6|15727.6|15732.9|15728.9|15731.6|15727.6|600
1623647600000|2021-06-14 05:13:20|15731.8|15727.8|15731.7|15727.7|15732.9|15728.9|15731.7|15727.7|600
1623647610000|2021-06-14 05:13:30|15731.6|15727.6|15732.3|15728.3|15733|15729|15731.6|15727.6|375
1623647620000|2021-06-14 05:13:40|15732.8|15728.8|15730.8|15726.8|15732.8|15728.8|15730.2|15726.2|450
1623647630000|2021-06-14 05:13:50|15730.9|15726.9|15729.7|15725.7|15730.9|15726.9|15729.7|15725.7|300
1623647640000|2021-06-14 05:14:00|15729.6|15725.6|15729.4|15725.4|15729.6|15725.6|15729.4|15725.4|825
1623647650000|2021-06-14 05:14:10|15729.1|15725.1|15728.9|15724.9|15729.1|15725.1|15728.9|15724.9|1350
1623647660000|2021-06-14 05:14:20|15728.7|15724.7|15727.7|15723.7|15728.7|15724.7|15727.6|15723.6|1200
1623647670000|2021-06-14 05:14:30|15728.8|15724.8|15727.5|15723.5|15728.8|15724.8|15727.5|15723.5|1200
1623647680000|2021-06-14 05:14:40|15728.4|15724.4|15729|15725|15729|15725|15728.4|15724.4|750
1623647690000|2021-06-14 05:14:50|||||||||600
1623647700000|2021-06-14 05:15:00|15728.5|15724.5|15728.9|15724.9|15728.9|15724.9|15728|15724|1500
1623647710000|2021-06-14 05:15:10|15728.8|15724.8|15728.9|15724.9|15728.9|15724.9|15728.8|15724.8|150
1623647720000|2021-06-14 05:15:20|15728.8|15724.8|15728.9|15724.9|15728.9|15724.9|15728.8|15724.8|1350
1623647730000|2021-06-14 05:15:30|15730.9|15726.9|15728.3|15724.3|15730.9|15726.9|15727.4|15723.4|3000
1623647740000|2021-06-14 05:15:40|15728.4|15724.4|15726.6|15722.6|15728.5|15724.5|15726.4|15722.4|2400
1623647750000|2021-06-14 05:15:50|15726.5|15722.5|15725.4|15721.4|15726.5|15722.5|15725.4|15721.4|300
1623647760000|2021-06-14 05:16:00|15726.6|15722.6|15721.6|15717.6|15726.6|15722.6|15721.3|15717.3|4800
1623647770000|2021-06-14 05:16:10|15721.2|15717.2|15722.6|15718.6|15722.6|15718.6|15720.8|15716.8|1050
1623647780000|2021-06-14 05:16:20|15722.1|15718.1|15723.5|15719.5|15724.1|15720.1|15722.1|15718.1|2325
1623647790000|2021-06-14 05:16:30|15723.7|15719.7|15722.3|15718.3|15723.7|15719.7|15722.3|15718.3|1200
1623647800000|2021-06-14 05:16:40|15722.4|15718.4|15723.3|15719.3|15724.4|15720.4|15722.4|15718.4|1800
1623647810000|2021-06-14 05:16:50|15723.5|15719.5|15723.5|15719.5|15723.7|15719.7|15723.5|15719.5|375
1623647820000|2021-06-14 05:17:00|15724.1|15720.1|15725.3|15721.3|15725.6|15721.6|15724.1|15720.1|1350
1623647830000|2021-06-14 05:17:10|15725.2|15721.2|15726.2|15722.2|15726.2|15722.2|15725.2|15721.2|1125
1623647840000|2021-06-14 05:17:20|15726.5|15722.5|15725.4|15721.4|15726.7|15722.7|15725.4|15721.4|600
1623647850000|2021-06-14 05:17:30|15725.5|15721.5|15726.2|15722.2|15727.1|15723.1|15725.4|15721.4|675
1623647860000|2021-06-14 05:17:40|15727|15723|15728.1|15724.1|15728.8|15724.8|15727|15723|1125
1623647870000|2021-06-14 05:17:50|15727.8|15723.8|15728.5|15724.5|15728.5|15724.5|15727.6|15723.6|300
1623647880000|2021-06-14 05:18:00|15727.8|15723.8|15727.8|15723.8|15728.1|15724.1|15727.8|15723.8|375
1623647890000|2021-06-14 05:18:10|15727.4|15723.4|15727.1|15723.1|15727.4|15723.4|15727.1|15723.1|225
1623647900000|2021-06-14 05:18:20|15726.9|15722.9|15726.5|15722.5|15726.9|15722.9|15726|15722|450
1623647910000|2021-06-14 05:18:30|15726.1|15722.1|15727.1|15723.1|15727.1|15723.1|15726.1|15722.1|600
1623647920000|2021-06-14 05:18:40|15727.4|15723.4|15726.9|15722.9|15727.5|15723.5|15726.9|15722.9|450
1623647930000|2021-06-14 05:18:50|15727.2|15723.2|15727.3|15723.3|15727.3|15723.3|15726.9|15722.9|150
1623647940000|2021-06-14 05:19:00|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|150
1623647950000|2021-06-14 05:19:10|15726.2|15722.2|15726.1|15722.1|15726.5|15722.5|15726.1|15722.1|675
1623647960000|2021-06-14 05:19:20|15726|15722|15727.7|15723.7|15727.7|15723.7|15725.6|15721.6|1350
1623647970000|2021-06-14 05:19:30|15727.6|15723.6|15728.7|15724.7|15728.7|15724.7|15727.6|15723.6|375
1623647980000|2021-06-14 05:19:40|15728.8|15724.8|15728.3|15724.3|15728.8|15724.8|15728.3|15724.3|1275
1623647990000|2021-06-14 05:19:50|15727.1|15723.1|15727.8|15723.8|15727.8|15723.8|15726.7|15722.7|1275
1623648000000|2021-06-14 05:20:00|15728|15724|15725.8|15721.8|15728|15724|15725.8|15721.8|1425
1623648010000|2021-06-14 05:20:10|15726.4|15722.4|15726.8|15722.8|15726.8|15722.8|15725|15721|675
1623648020000|2021-06-14 05:20:20|15727.3|15723.3|15727.8|15723.8|15727.8|15723.8|15727.2|15723.2|900
1623648030000|2021-06-14 05:20:30|15727.2|15723.2|15728|15724|15728.3|15724.3|15727.2|15723.2|375
1623648040000|2021-06-14 05:20:40|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|450
1623648050000|2021-06-14 05:20:50|15726.3|15722.3|15726.1|15722.1|15726.3|15722.3|15726.1|15722.1|975
1623648060000|2021-06-14 05:21:00|15726.2|15722.2|15727.5|15723.5|15727.5|15723.5|15726.2|15722.2|1500
1623648070000|2021-06-14 05:21:10|15727.8|15723.8|15728.2|15724.2|15728.2|15724.2|15727.8|15723.8|1050
1623648080000|2021-06-14 05:21:20|15728.3|15724.3|15730.8|15726.8|15730.8|15726.8|15728.3|15724.3|2475
1623648090000|2021-06-14 05:21:30|15730.9|15726.9|15732.8|15728.8|15732.8|15728.8|15730.9|15726.9|1650
1623648100000|2021-06-14 05:21:40|15733.2|15729.2|15733.9|15729.9|15734.5|15730.5|15733.2|15729.2|4575
1623648110000|2021-06-14 05:21:50|15733.4|15729.4|15734.5|15730.5|15734.7|15730.7|15733.4|15729.4|7500
1623648120000|2021-06-14 05:22:00|15732.9|15728.9|15731.3|15727.3|15732.9|15728.9|15730.4|15726.4|6075
1623648130000|2021-06-14 05:22:10|15731.8|15727.8|15727.9|15723.9|15731.8|15727.8|15727.9|15723.9|3825
1623648140000|2021-06-14 05:22:20|15728.5|15724.5|15728.7|15724.7|15728.7|15724.7|15728.4|15724.4|225
1623648150000|2021-06-14 05:22:30|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|225
1623648160000|2021-06-14 05:22:40|15728.9|15724.9|15728.7|15724.7|15728.9|15724.9|15728.7|15724.7|675
1623648170000|2021-06-14 05:22:50|||||||||525
1623648180000|2021-06-14 05:23:00|15729|15725|15728.3|15724.3|15729|15725|15728.3|15724.3|1650
1623648190000|2021-06-14 05:23:10|15728.5|15724.5|15728.8|15724.8|15728.8|15724.8|15728.5|15724.5|750
1623648200000|2021-06-14 05:23:20|15728|15724|15726.8|15722.8|15728|15724|15726.4|15722.4|3300
1623648210000|2021-06-14 05:23:30|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|525
1623648220000|2021-06-14 05:23:40|15726.4|15722.4|15725.5|15721.5|15726.5|15722.5|15725.5|15721.5|1425
1623648230000|2021-06-14 05:23:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1125
1623648240000|2021-06-14 05:24:00|15725.6|15721.6|15727.8|15723.8|15727.9|15723.9|15725.6|15721.6|825
1623648250000|2021-06-14 05:24:10|15728.2|15724.2|15725.6|15721.6|15728.2|15724.2|15725.6|15721.6|975
1623648260000|2021-06-14 05:24:20|15725.8|15721.8|15726|15722|15727.3|15723.3|15725.8|15721.8|1050
1623648270000|2021-06-14 05:24:30|15725.9|15721.9|15725.6|15721.6|15725.9|15721.9|15725.6|15721.6|825
1623648280000|2021-06-14 05:24:40|15725.8|15721.8|15725.5|15721.5|15725.8|15721.8|15725.5|15721.5|975
1623648290000|2021-06-14 05:24:50|15725.1|15721.1|15723.7|15719.7|15725.1|15721.1|15723.6|15719.6|750
1623648300000|2021-06-14 05:25:00|15723.4|15719.4|15721.3|15717.3|15723.4|15719.4|15720.3|15716.3|4125
1623648310000|2021-06-14 05:25:10|15721.5|15717.5|15719.1|15715.1|15721.5|15717.5|15718.6|15714.6|8850
1623648320000|2021-06-14 05:25:20|15718.9|15714.9|15722.4|15718.4|15724.3|15720.3|15718.9|15714.9|6150
1623648330000|2021-06-14 05:25:30|15724.8|15720.8|15724.8|15720.8|15725.3|15721.3|15724.5|15720.5|2175
1623648340000|2021-06-14 05:25:40|15723.4|15719.4|15723.7|15719.7|15723.8|15719.8|15723.4|15719.4|1125
1623648350000|2021-06-14 05:25:50|15723|15719|15722.9|15718.9|15723|15719|15722.8|15718.8|525
1623648360000|2021-06-14 05:26:00|15722.7|15718.7|15724.3|15720.3|15724.3|15720.3|15722.7|15718.7|600
1623648370000|2021-06-14 05:26:10|15724.6|15720.6|15725|15721|15725.5|15721.5|15724.6|15720.6|300
1623648380000|2021-06-14 05:26:20|15725.2|15721.2|15725.6|15721.6|15725.7|15721.7|15725.2|15721.2|450
1623648390000|2021-06-14 05:26:30|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|225
1623648400000|2021-06-14 05:26:40|15725.5|15721.5|15724.2|15720.2|15725.7|15721.7|15723.8|15719.8|1275
1623648410000|2021-06-14 05:26:50|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|150
1623648420000|2021-06-14 05:27:00|15724.6|15720.6|15725.4|15721.4|15725.4|15721.4|15724.4|15720.4|1350
1623648430000|2021-06-14 05:27:10|15725.1|15721.1|15724.7|15720.7|15725.1|15721.1|15724.4|15720.4|375
1623648440000|2021-06-14 05:27:20|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|225
1623648450000|2021-06-14 05:27:30|15724.6|15720.6|15724.7|15720.7|15724.7|15720.7|15724.6|15720.6|150
1623648460000|2021-06-14 05:27:40|15724.6|15720.6|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|1050
1623648470000|2021-06-14 05:27:50|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|0
1623648480000|2021-06-14 05:28:00|15724.5|15720.5|15724.2|15720.2|15724.5|15720.5|15724|15720|225
1623648490000|2021-06-14 05:28:10|15724.1|15720.1|15724.3|15720.3|15724.3|15720.3|15724|15720|300
1623648500000|2021-06-14 05:28:20|15724.7|15720.7|15725|15721|15725|15721|15724.7|15720.7|600
1623648510000|2021-06-14 05:28:30|15724.6|15720.6|15725.2|15721.2|15725.6|15721.6|15724.2|15720.2|1875
1623648520000|2021-06-14 05:28:40|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15723.6|15719.6|600
1623648530000|2021-06-14 05:28:50|15724.4|15720.4|15723|15719|15724.4|15720.4|15723|15719|1500
1623648540000|2021-06-14 05:29:00|15722.8|15718.8|15724.2|15720.2|15724.2|15720.2|15722.7|15718.7|1350
1623648550000|2021-06-14 05:29:10|15724.1|15720.1|15726.6|15722.6|15726.6|15722.6|15724.1|15720.1|975
1623648560000|2021-06-14 05:29:20|15726.9|15722.9|15726.7|15722.7|15726.9|15722.9|15726.7|15722.7|1275
1623648570000|2021-06-14 05:29:30|15727.2|15723.2|15727|15723|15727.3|15723.3|15727|15723|600
1623648580000|2021-06-14 05:29:40|15727.1|15723.1|15727.8|15723.8|15727.8|15723.8|15726.8|15722.8|300
1623648590000|2021-06-14 05:29:50|15726.2|15722.2|15724.5|15720.5|15726.2|15722.2|15724.4|15720.4|2475
1623648600000|2021-06-14 05:30:00|15725|15721|15725.2|15721.2|15725.4|15721.4|15724.9|15720.9|825
1623648610000|2021-06-14 05:30:10|||||||||150
1623648620000|2021-06-14 05:30:20|15723.4|15719.4|15723.1|15719.1|15723.4|15719.4|15723.1|15719.1|1425
1623648630000|2021-06-14 05:30:30|15723.2|15719.2|15724|15720|15724|15720|15723.2|15719.2|600
1623648640000|2021-06-14 05:30:40|15724.1|15720.1|15724.7|15720.7|15724.7|15720.7|15724.1|15720.1|375
1623648650000|2021-06-14 05:30:50|15724.6|15720.6|15723.1|15719.1|15724.9|15720.9|15723.1|15719.1|750
1623648660000|2021-06-14 05:31:00|15720.6|15716.6|15719.8|15715.8|15720.6|15716.6|15718.9|15714.9|3225
1623648670000|2021-06-14 05:31:10|15719.9|15715.9|15719.1|15715.1|15720|15716|15719.1|15715.1|2550
1623648680000|2021-06-14 05:31:20|15718.9|15714.9|15719.4|15715.4|15719.4|15715.4|15718.6|15714.6|675
1623648690000|2021-06-14 05:31:30|15718|15714|15718.6|15714.6|15718.6|15714.6|15717.9|15713.9|1425
1623648700000|2021-06-14 05:31:40|15718.4|15714.4|15716.6|15712.6|15718.4|15714.4|15716.6|15712.6|1875
1623648710000|2021-06-14 05:31:50|15716.9|15712.9|15718.6|15714.6|15718.6|15714.6|15716.6|15712.6|3825
1623648720000|2021-06-14 05:32:00|15719|15715|15719.5|15715.5|15720.2|15716.2|15719|15715|825
1623648730000|2021-06-14 05:32:10|15719.8|15715.8|15719.9|15715.9|15719.9|15715.9|15719.5|15715.5|825
1623648740000|2021-06-14 05:32:20|15719.7|15715.7|15719.5|15715.5|15719.7|15715.7|15719.5|15715.5|150
1623648750000|2021-06-14 05:32:30|||||||||375
1623648760000|2021-06-14 05:32:40|15718.8|15714.8|15718.6|15714.6|15718.8|15714.8|15718.6|15714.6|300
1623648770000|2021-06-14 05:32:50|15718.8|15714.8|15719.5|15715.5|15720.1|15716.1|15718.8|15714.8|900
1623648780000|2021-06-14 05:33:00|15718|15714|15718.7|15714.7|15718.8|15714.8|15717.7|15713.7|1650
1623648790000|2021-06-14 05:33:10|15719.4|15715.4|15717.8|15713.8|15719.4|15715.4|15717.8|15713.8|675
1623648800000|2021-06-14 05:33:20|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15717.3|15713.3|900
1623648810000|2021-06-14 05:33:30|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.6|15713.6|525
1623648820000|2021-06-14 05:33:40|15717.6|15713.6|15717|15713|15717.6|15713.6|15716.8|15712.8|975
1623648830000|2021-06-14 05:33:50|15716.9|15712.9|15716.8|15712.8|15717|15713|15716.8|15712.8|825
1623648840000|2021-06-14 05:34:00|15717.2|15713.2|15717|15713|15717.7|15713.7|15717|15713|1200
1623648850000|2021-06-14 05:34:10|15714.8|15710.8|15714.9|15710.9|15715.1|15711.1|15714|15710|6075
1623648860000|2021-06-14 05:34:20|15715|15711|15716.6|15712.6|15718|15714|15714.7|15710.7|3150
1623648870000|2021-06-14 05:34:30|15717.1|15713.1|15718.2|15714.2|15718.2|15714.2|15717.1|15713.1|750
1623648880000|2021-06-14 05:34:40|15716.9|15712.9|15718.3|15714.3|15718.3|15714.3|15716.9|15712.9|1575
1623648890000|2021-06-14 05:34:50|15718.2|15714.2|15718.1|15714.1|15718.9|15714.9|15718.1|15714.1|375
1623648900000|2021-06-14 05:35:00|15717.8|15713.8|15717.3|15713.3|15717.8|15713.8|15716.8|15712.8|300
1623648910000|2021-06-14 05:35:10|15717.2|15713.2|15717.9|15713.9|15717.9|15713.9|15717.2|15713.2|225
1623648920000|2021-06-14 05:35:20|15717.8|15713.8|15717.3|15713.3|15717.8|15713.8|15717.2|15713.2|375
1623648930000|2021-06-14 05:35:30|15717.4|15713.4|15717.6|15713.6|15717.7|15713.7|15717.4|15713.4|450
1623648940000|2021-06-14 05:35:40|15717.3|15713.3|15716.3|15712.3|15717.3|15713.3|15716.3|15712.3|675
1623648950000|2021-06-14 05:35:50|15716.2|15712.2|15716.5|15712.5|15716.5|15712.5|15716.2|15712.2|825
1623648960000|2021-06-14 05:36:00|15716.3|15712.3|15716.7|15712.7|15716.7|15712.7|15716.3|15712.3|150
1623648970000|2021-06-14 05:36:10|15716.8|15712.8|15717|15713|15717|15713|15716.8|15712.8|225
1623648980000|2021-06-14 05:36:20|15716.8|15712.8|15716.6|15712.6|15716.8|15712.8|15716.6|15712.6|1050
1623648990000|2021-06-14 05:36:30|15716.3|15712.3|15716.8|15712.8|15716.8|15712.8|15716.3|15712.3|675
1623649000000|2021-06-14 05:36:40|15717.6|15713.6|15716.5|15712.5|15717.6|15713.6|15716.5|15712.5|600
1623649010000|2021-06-14 05:36:50|15716|15712|15714.9|15710.9|15716|15712|15714.9|15710.9|750
1623649020000|2021-06-14 05:37:00|15714.8|15710.8|15709.7|15705.7|15714.8|15710.8|15709.5|15705.5|9150
1623649030000|2021-06-14 05:37:10|15710.3|15706.3|15708.8|15704.8|15710.3|15706.3|15708.8|15704.8|3150
1623649040000|2021-06-14 05:37:20|15708.9|15704.9|15710.5|15706.5|15710.5|15706.5|15708.8|15704.8|1350
1623649050000|2021-06-14 05:37:30|15709.8|15705.8|15709.2|15705.2|15710|15706|15709.2|15705.2|1650
1623649060000|2021-06-14 05:37:40|15709.6|15705.6|15708.4|15704.4|15709.6|15705.6|15708.4|15704.4|1125
1623649070000|2021-06-14 05:37:50|15707|15703|15706.5|15702.5|15707|15703|15705.5|15701.5|8175
1623649080000|2021-06-14 05:38:00|15705.3|15701.3|15707.1|15703.1|15708.5|15704.5|15705.3|15701.3|3600
1623649090000|2021-06-14 05:38:10|15704.8|15700.8|15704|15700|15705.3|15701.3|15703.7|15699.7|7425
1623649100000|2021-06-14 05:38:20|15703.9|15699.9|15704.9|15700.9|15705.7|15701.7|15703.9|15699.9|1575
1623649110000|2021-06-14 05:38:30|15703.5|15699.5|15704.7|15700.7|15705.3|15701.3|15703.4|15699.4|1200
1623649120000|2021-06-14 05:38:40|15704.5|15700.5|15705.3|15701.3|15705.3|15701.3|15704.5|15700.5|2025
1623649130000|2021-06-14 05:38:50|15705.5|15701.5|15708|15704|15708|15704|15705.4|15701.4|450
1623649140000|2021-06-14 05:39:00|15708.4|15704.4|15708|15704|15708.8|15704.8|15708|15704|1275
1623649150000|2021-06-14 05:39:10|15708.1|15704.1|15706.9|15702.9|15708.1|15704.1|15706.9|15702.9|825
1623649160000|2021-06-14 05:39:20|15707.7|15703.7|15707.4|15703.4|15708.1|15704.1|15707.2|15703.2|450
1623649170000|2021-06-14 05:39:30|15706.4|15702.4|15707.5|15703.5|15707.5|15703.5|15706.1|15702.1|3450
1623649180000|2021-06-14 05:39:40|15707.8|15703.8|15704.9|15700.9|15707.8|15703.8|15704.9|15700.9|4650
1623649190000|2021-06-14 05:39:50|15704.8|15700.8|15703.8|15699.8|15704.8|15700.8|15703.8|15699.8|2025
1623649200000|2021-06-14 05:40:00|15703.9|15699.9|15703.5|15699.5|15704.3|15700.3|15703.4|15699.4|1275
1623649210000|2021-06-14 05:40:10|15703.2|15699.2|15702.5|15698.5|15703.2|15699.2|15702.5|15698.5|2550
1623649220000|2021-06-14 05:40:20|15702.3|15698.3|15701.9|15697.9|15702.8|15698.8|15701.9|15697.9|2175
1623649230000|2021-06-14 05:40:30|15701.7|15697.7|15699.9|15695.9|15701.7|15697.7|15699.9|15695.9|7800
1623649240000|2021-06-14 05:40:40|15699.5|15695.5|15699.1|15695.1|15700.1|15696.1|15699.1|15695.1|5925
1623649250000|2021-06-14 05:40:50|15699.5|15695.5|15701.8|15697.8|15702.1|15698.1|15699.5|15695.5|2100
1623649260000|2021-06-14 05:41:00|15701.3|15697.3|15699.5|15695.5|15702.4|15698.4|15699.5|15695.5|3225
1623649270000|2021-06-14 05:41:10|15699.4|15695.4|15699|15695|15700.9|15696.9|15699|15695|4125
1623649280000|2021-06-14 05:41:20|15700.9|15696.9|15701.5|15697.5|15701.7|15697.7|15700.9|15696.9|2250
1623649290000|2021-06-14 05:41:30|15701|15697|15700.3|15696.3|15701|15697|15699.3|15695.3|3600
1623649300000|2021-06-14 05:41:40|15699.3|15695.3|15700.5|15696.5|15700.5|15696.5|15699.3|15695.3|3375
1623649310000|2021-06-14 05:41:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|675
1623649320000|2021-06-14 05:42:00|15700.4|15696.4|15700.3|15696.3|15701.3|15697.3|15699.9|15695.9|4800
1623649330000|2021-06-14 05:42:10|15700.8|15696.8|15701|15697|15701|15697|15700.8|15696.8|1275
1623649340000|2021-06-14 05:42:20|15700.2|15696.2|15700.8|15696.8|15701.4|15697.4|15699.8|15695.8|3375
1623649350000|2021-06-14 05:42:30|15700.1|15696.1|15700.3|15696.3|15701.1|15697.1|15700.1|15696.1|1275
1623649360000|2021-06-14 05:42:40|15700.6|15696.6|15703.8|15699.8|15703.8|15699.8|15700.3|15696.3|2700
1623649370000|2021-06-14 05:42:50|15703.7|15699.7|15704|15700|15705.3|15701.3|15703.7|15699.7|2025
1623649380000|2021-06-14 05:43:00|15703|15699|15706.5|15702.5|15706.5|15702.5|15703|15699|4575
1623649390000|2021-06-14 05:43:10|15706.8|15702.8|15708.7|15704.7|15708.7|15704.7|15706.8|15702.8|3825
1623649400000|2021-06-14 05:43:20|15708.6|15704.6|15709.9|15705.9|15710.7|15706.7|15708.6|15704.6|4800
1623649410000|2021-06-14 05:43:30|15710.5|15706.5|15708.9|15704.9|15710.5|15706.5|15708.6|15704.6|2775
1623649420000|2021-06-14 05:43:40|15709.7|15705.7|15708.3|15704.3|15709.7|15705.7|15707.5|15703.5|1500
1623649430000|2021-06-14 05:43:50|15708.4|15704.4|15708.9|15704.9|15708.9|15704.9|15708.3|15704.3|825
1623649440000|2021-06-14 05:44:00|15710.3|15706.3|15713.6|15709.6|15713.6|15709.6|15710.3|15706.3|2475
1623649450000|2021-06-14 05:44:10|15714.1|15710.1|15714.9|15710.9|15715.3|15711.3|15714.1|15710.1|6150
1623649460000|2021-06-14 05:44:20|15714.7|15710.7|15714.5|15710.5|15714.8|15710.8|15712.5|15708.5|2325
1623649470000|2021-06-14 05:44:30|15715.5|15711.5|15714.6|15710.6|15715.5|15711.5|15713.4|15709.4|5625
1623649480000|2021-06-14 05:44:40|15714.4|15710.4|15714.8|15710.8|15714.8|15710.8|15713.7|15709.7|525
1623649490000|2021-06-14 05:44:50|15715|15711|15714|15710|15716|15712|15713.4|15709.4|6975
1623649500000|2021-06-14 05:45:00|15714.2|15710.2|15714.5|15710.5|15715|15711|15714.2|15710.2|3900
1623649510000|2021-06-14 05:45:10|15714.7|15710.7|15713|15709|15715|15711|15713|15709|1800
1623649520000|2021-06-14 05:45:20|15712.9|15708.9|15712.9|15708.9|15713.7|15709.7|15712.8|15708.8|1575
1623649530000|2021-06-14 05:45:30|15713|15709|15713.9|15709.9|15713.9|15709.9|15713|15709|1725
1623649540000|2021-06-14 05:45:40|15714|15710|15712.4|15708.4|15714|15710|15712.4|15708.4|1500
1623649550000|2021-06-14 05:45:50|15712.5|15708.5|15713.8|15709.8|15713.8|15709.8|15712.5|15708.5|1950
1623649560000|2021-06-14 05:46:00|15714.3|15710.3|15715.4|15711.4|15715.4|15711.4|15714.3|15710.3|1125
1623649570000|2021-06-14 05:46:10|15715.7|15711.7|15714.8|15710.8|15715.7|15711.7|15714.8|15710.8|1050
1623649580000|2021-06-14 05:46:20|15714.9|15710.9|15714.5|15710.5|15714.9|15710.9|15714.5|15710.5|1350
1623649590000|2021-06-14 05:46:30|15714.3|15710.3|15713.7|15709.7|15715.6|15711.6|15713.6|15709.6|5025
1623649600000|2021-06-14 05:46:40|15713.1|15709.1|15712.3|15708.3|15715|15711|15712.3|15708.3|2475
1623649610000|2021-06-14 05:46:50|15712|15708|15712.4|15708.4|15713.1|15709.1|15711.9|15707.9|1950
1623649620000|2021-06-14 05:47:00|15713|15709|15712.7|15708.7|15713.5|15709.5|15712.6|15708.6|2625
1623649630000|2021-06-14 05:47:10|15713.2|15709.2|15713.3|15709.3|15713.6|15709.6|15713.2|15709.2|1125
1623649640000|2021-06-14 05:47:20|15713|15709|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|1500
1623649650000|2021-06-14 05:47:30|15713.4|15709.4|15712.2|15708.2|15713.4|15709.4|15711.9|15707.9|3075
1623649660000|2021-06-14 05:47:40|15711.7|15707.7|15711.4|15707.4|15711.7|15707.7|15711.1|15707.1|1800
1623649670000|2021-06-14 05:47:50|15711.9|15707.9|15710.7|15706.7|15711.9|15707.9|15710.7|15706.7|2100
1623649680000|2021-06-14 05:48:00|15710.4|15706.4|15709.1|15705.1|15710.4|15706.4|15708.8|15704.8|3075
1623649690000|2021-06-14 05:48:10|15708.8|15704.8|15708.2|15704.2|15710.1|15706.1|15708.2|15704.2|1350
1623649700000|2021-06-14 05:48:20|15708.4|15704.4|15710|15706|15711.3|15707.3|15708.4|15704.4|3825
1623649710000|2021-06-14 05:48:30|15711|15707|15711.8|15707.8|15713|15709|15711|15707|1200
1623649720000|2021-06-14 05:48:40|15711.6|15707.6|15711.1|15707.1|15712.8|15708.8|15711.1|15707.1|1200
1623649730000|2021-06-14 05:48:50|15711.2|15707.2|15709.4|15705.4|15711.2|15707.2|15709.4|15705.4|1125
1623649740000|2021-06-14 05:49:00|15709.1|15705.1|15708.8|15704.8|15709.9|15705.9|15708.5|15704.5|2025
1623649750000|2021-06-14 05:49:10|15710.4|15706.4|15710.5|15706.5|15711.6|15707.6|15710.4|15706.4|1425
1623649760000|2021-06-14 05:49:20|15710.6|15706.6|15713.3|15709.3|15713.3|15709.3|15710.6|15706.6|1800
1623649770000|2021-06-14 05:49:30|15714.3|15710.3|15712.2|15708.2|15714.3|15710.3|15712.2|15708.2|750
1623649780000|2021-06-14 05:49:40|15712|15708|15712.9|15708.9|15712.9|15708.9|15711.5|15707.5|2250
1623649790000|2021-06-14 05:49:50|15713|15709|15712.8|15708.8|15714.6|15710.6|15712.8|15708.8|1875
1623649800000|2021-06-14 05:50:00|15712.9|15708.9|15713.4|15709.4|15713.9|15709.9|15712.9|15708.9|1125
1623649810000|2021-06-14 05:50:10|15711.5|15707.5|15710.6|15706.6|15711.5|15707.5|15710.6|15706.6|1050
1623649820000|2021-06-14 05:50:20|15710.2|15706.2|15709.2|15705.2|15710.2|15706.2|15707.6|15703.6|3225
1623649830000|2021-06-14 05:50:30|15709.8|15705.8|15708.8|15704.8|15709.9|15705.9|15708.8|15704.8|525
1623649840000|2021-06-14 05:50:40|15709|15705|15709.5|15705.5|15709.9|15705.9|15709|15705|2250
1623649850000|2021-06-14 05:50:50|15709.6|15705.6|15709.9|15705.9|15711.1|15707.1|15709.6|15705.6|1875
1623649860000|2021-06-14 05:51:00|15710.4|15706.4|15708.4|15704.4|15710.4|15706.4|15708.4|15704.4|1575
1623649870000|2021-06-14 05:51:10|15708.3|15704.3|15708.1|15704.1|15708.5|15704.5|15707.9|15703.9|525
1623649880000|2021-06-14 05:51:20|15707.9|15703.9|15707.4|15703.4|15708.1|15704.1|15707.3|15703.3|1425
1623649890000|2021-06-14 05:51:30|15708|15704|15708.4|15704.4|15709.4|15705.4|15708|15704|1275
1623649900000|2021-06-14 05:51:40|15707.8|15703.8|15708.8|15704.8|15710|15706|15706.9|15702.9|2550
1623649910000|2021-06-14 05:51:50|15708.9|15704.9|15710.1|15706.1|15711.3|15707.3|15708.7|15704.7|2325
1623649920000|2021-06-14 05:52:00|15708.9|15704.9|15710.1|15706.1|15711|15707|15708.9|15704.9|1650
1623649930000|2021-06-14 05:52:10|15709.8|15705.8|15709.5|15705.5|15711.2|15707.2|15709.5|15705.5|900
1623649940000|2021-06-14 05:52:20|15708.8|15704.8|15707.7|15703.7|15708.8|15704.8|15707.7|15703.7|2400
1623649950000|2021-06-14 05:52:30|15707.5|15703.5|15707.2|15703.2|15707.6|15703.6|15706.5|15702.5|3150
1623649960000|2021-06-14 05:52:40|15707.3|15703.3|15706|15702|15707.3|15703.3|15706|15702|1275
1623649970000|2021-06-14 05:52:50|15705.6|15701.6|15705.1|15701.1|15705.7|15701.7|15704.9|15700.9|1800
1623649980000|2021-06-14 05:53:00|15705.5|15701.5|15704.7|15700.7|15705.6|15701.6|15704.7|15700.7|4725
1623649990000|2021-06-14 05:53:10|15705.3|15701.3|15705.2|15701.2|15706.3|15702.3|15704|15700|2700
1623650000000|2021-06-14 05:53:20|15706.1|15702.1|15704.2|15700.2|15706.1|15702.1|15704.2|15700.2|1950
1623650010000|2021-06-14 05:53:30|15705.9|15701.9|15706.1|15702.1|15706.2|15702.2|15704.4|15700.4|1875
1623650020000|2021-06-14 05:53:40|15706.5|15702.5|15707.6|15703.6|15707.6|15703.6|15706.3|15702.3|1050
1623650030000|2021-06-14 05:53:50|15708.2|15704.2|15705.9|15701.9|15708.2|15704.2|15705.9|15701.9|600
1623650040000|2021-06-14 05:54:00|15705.7|15701.7|15705.9|15701.9|15706|15702|15705.6|15701.6|2400
1623650050000|2021-06-14 05:54:10|15706.2|15702.2|15706.4|15702.4|15707.4|15703.4|15706.2|15702.2|300
1623650060000|2021-06-14 05:54:20|15707|15703|15707.9|15703.9|15707.9|15703.9|15707|15703|2100
1623650070000|2021-06-14 05:54:30|15707.4|15703.4|15706.1|15702.1|15707.4|15703.4|15706.1|15702.1|300
1623650080000|2021-06-14 05:54:40|15707|15703|15704.8|15700.8|15707.3|15703.3|15704.8|15700.8|3075
1623650090000|2021-06-14 05:54:50|15706.1|15702.1|15706.6|15702.6|15706.7|15702.7|15705.1|15701.1|1500
1623650100000|2021-06-14 05:55:00|15706.5|15702.5|15704.5|15700.5|15706.5|15702.5|15704|15700|2400
1623650110000|2021-06-14 05:55:10|15704.2|15700.2|15705.4|15701.4|15705.4|15701.4|15704.2|15700.2|525
1623650120000|2021-06-14 05:55:20|15704.8|15700.8|15705.1|15701.1|15706.8|15702.8|15704.8|15700.8|1125
1623650130000|2021-06-14 05:55:30|15705|15701|15705|15701|15705|15701|15705|15701|300
1623650140000|2021-06-14 05:55:40|15704.9|15700.9|15706|15702|15706|15702|15704.9|15700.9|1125
1623650150000|2021-06-14 05:55:50|15706.1|15702.1|15707.7|15703.7|15707.7|15703.7|15706.1|15702.1|675
1623650160000|2021-06-14 05:56:00|15707.9|15703.9|15707.3|15703.3|15707.9|15703.9|15707.3|15703.3|525
1623650170000|2021-06-14 05:56:10|15707.5|15703.5|15709.5|15705.5|15709.5|15705.5|15707.5|15703.5|1875
1623650180000|2021-06-14 05:56:20|15710.8|15706.8|15711.9|15707.9|15712.1|15708.1|15710.8|15706.8|1200
1623650190000|2021-06-14 05:56:30|15712.1|15708.1|15713.7|15709.7|15713.7|15709.7|15712.1|15708.1|900
1623650200000|2021-06-14 05:56:40|15714|15710|15715|15711|15715|15711|15713.8|15709.8|750
1623650210000|2021-06-14 05:56:50|15715.2|15711.2|15715.3|15711.3|15715.3|15711.3|15714.7|15710.7|1275
1623650220000|2021-06-14 05:57:00|15715.7|15711.7|15713.5|15709.5|15715.7|15711.7|15713.5|15709.5|2925
1623650230000|2021-06-14 05:57:10|15711.6|15707.6|15712.4|15708.4|15712.7|15708.7|15710.6|15706.6|2250
1623650240000|2021-06-14 05:57:20|15712.1|15708.1|15713.7|15709.7|15713.7|15709.7|15712.1|15708.1|600
1623650250000|2021-06-14 05:57:30|15714|15710|15713.6|15709.6|15714|15710|15713.5|15709.5|225
1623650260000|2021-06-14 05:57:40|15713.5|15709.5|15713.9|15709.9|15714.2|15710.2|15713.5|15709.5|600
1623650270000|2021-06-14 05:57:50|15714|15710|15713.1|15709.1|15714.4|15710.4|15713.1|15709.1|975
1623650280000|2021-06-14 05:58:00|15713|15709|15710.8|15706.8|15713|15709|15710.8|15706.8|1200
1623650290000|2021-06-14 05:58:10|15710.9|15706.9|15711.6|15707.6|15711.6|15707.6|15710.9|15706.9|225
1623650300000|2021-06-14 05:58:20|15712|15708|15712.2|15708.2|15712.8|15708.8|15712|15708|450
1623650310000|2021-06-14 05:58:30|15712.5|15708.5|15713.1|15709.1|15713.1|15709.1|15712.4|15708.4|675
1623650320000|2021-06-14 05:58:40|15713.5|15709.5|15713.7|15709.7|15713.8|15709.8|15713.5|15709.5|750
1623650330000|2021-06-14 05:58:50|15713.8|15709.8|15714.7|15710.7|15714.7|15710.7|15713.8|15709.8|675
1623650340000|2021-06-14 05:59:00|15714.9|15710.9|15714.8|15710.8|15714.9|15710.9|15714.7|15710.7|825
1623650350000|2021-06-14 05:59:10|15714.5|15710.5|15713.8|15709.8|15714.5|15710.5|15713.6|15709.6|3000
1623650360000|2021-06-14 05:59:20|15713.9|15709.9|15714.7|15710.7|15714.7|15710.7|15713.1|15709.1|600
1623650370000|2021-06-14 05:59:30|15714.5|15710.5|15714|15710|15714.8|15710.8|15713.5|15709.5|1500
1623650380000|2021-06-14 05:59:40|15714.3|15710.3|15714|15710|15714.3|15710.3|15714|15710|900
1623650390000|2021-06-14 05:59:50|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|1350
1623650400000|2021-06-14 06:00:00|15714|15710|15714.9|15710.9|15716|15712|15714|15710|3750
1623650410000|2021-06-14 06:00:10|15715.1|15711.1|15716.2|15712.2|15716.2|15712.2|15715.1|15711.1|675
1623650420000|2021-06-14 06:00:20|15716|15712|15714.7|15710.7|15716|15712|15714.7|15710.7|1425
1623650430000|2021-06-14 06:00:30|15715.1|15711.1|15715.3|15711.3|15715.4|15711.4|15715.1|15711.1|525
1623650440000|2021-06-14 06:00:40|15715.4|15711.4|15715.8|15711.8|15715.9|15711.9|15715.4|15711.4|750
1623650450000|2021-06-14 06:00:50|15715.7|15711.7|15715.4|15711.4|15715.8|15711.8|15715.4|15711.4|450
1623650460000|2021-06-14 06:01:00|15715.7|15711.7|15713.4|15709.4|15715.8|15711.8|15713.4|15709.4|2775
1623650470000|2021-06-14 06:01:10|15713.8|15709.8|15715|15711|15715|15711|15713.8|15709.8|300
1623650480000|2021-06-14 06:01:20|15715.1|15711.1|15714|15710|15715.1|15711.1|15714|15710|2925
1623650490000|2021-06-14 06:01:30|15713.8|15709.8|15715|15711|15715|15711|15713.8|15709.8|600
1623650500000|2021-06-14 06:01:40|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.4|15709.4|1050
1623650510000|2021-06-14 06:01:50|15713.6|15709.6|15713.4|15709.4|15713.6|15709.6|15713.4|15709.4|300
1623650520000|2021-06-14 06:02:00|15713.5|15709.5|15712.9|15708.9|15713.5|15709.5|15712.9|15708.9|1950
1623650530000|2021-06-14 06:02:10|15712.5|15708.5|15710.8|15706.8|15712.6|15708.6|15710.8|15706.8|3225
1623650540000|2021-06-14 06:02:20|15711.2|15707.2|15712.9|15708.9|15712.9|15708.9|15711.2|15707.2|150
1623650550000|2021-06-14 06:02:30|15713.9|15709.9|15711.9|15707.9|15713.9|15709.9|15711.8|15707.8|1350
1623650560000|2021-06-14 06:02:40|15711.4|15707.4|15711.5|15707.5|15711.5|15707.5|15711.4|15707.4|450
1623650570000|2021-06-14 06:02:50|15712.5|15708.5|15714.3|15710.3|15714.3|15710.3|15712.5|15708.5|2400
1623650580000|2021-06-14 06:03:00|15714.9|15710.9|15715.5|15711.5|15715.5|15711.5|15714.9|15710.9|1350
1623650590000|2021-06-14 06:03:10|15715.7|15711.7|15716|15712|15716.1|15712.1|15715.7|15711.7|825
1623650600000|2021-06-14 06:03:20|15716.1|15712.1|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|1800
1623650610000|2021-06-14 06:03:30|15716.5|15712.5|15717|15713|15717|15713|15716.5|15712.5|825
1623650620000|2021-06-14 06:03:40|15715.8|15711.8|15717.8|15713.8|15717.8|15713.8|15715.8|15711.8|2475
1623650630000|2021-06-14 06:03:50|15718.3|15714.3|15719.6|15715.6|15719.6|15715.6|15718.3|15714.3|2925
1623650640000|2021-06-14 06:04:00|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.7|15714.7|1425
1623650650000|2021-06-14 06:04:10|15718.9|15714.9|15718.4|15714.4|15719.9|15715.9|15718.4|15714.4|3225
1623650660000|2021-06-14 06:04:20|15718.5|15714.5|15720|15716|15720|15716|15718.5|15714.5|825
1623650670000|2021-06-14 06:04:30|15720.3|15716.3|15720.2|15716.2|15721|15717|15720.2|15716.2|1650
1623650680000|2021-06-14 06:04:40|15720.5|15716.5|15720.1|15716.1|15720.5|15716.5|15720.1|15716.1|600
1623650690000|2021-06-14 06:04:50|15720|15716|15720.9|15716.9|15720.9|15716.9|15720|15716|375
1623650700000|2021-06-14 06:05:00|15721.8|15717.8|15721.6|15717.6|15724|15720|15721.6|15717.6|9000
1623650710000|2021-06-14 06:05:10|15723|15719|15722.4|15718.4|15723.2|15719.2|15722.1|15718.1|1725
1623650720000|2021-06-14 06:05:20|15721.4|15717.4|15721.6|15717.6|15722.9|15718.9|15721.4|15717.4|3150
1623650730000|2021-06-14 06:05:30|15722.2|15718.2|15724.1|15720.1|15724.1|15720.1|15721.9|15717.9|10575
1623650740000|2021-06-14 06:05:40|15722.6|15718.6|15722.4|15718.4|15722.6|15718.6|15721.3|15717.3|2700
1623650750000|2021-06-14 06:05:50|15722.2|15718.2|15721|15717|15722.2|15718.2|15720.7|15716.7|2625
1623650760000|2021-06-14 06:06:00|15721.2|15717.2|15720.6|15716.6|15721.4|15717.4|15720.6|15716.6|675
1623650770000|2021-06-14 06:06:10|15720.8|15716.8|15720.7|15716.7|15720.8|15716.8|15720.5|15716.5|1800
1623650780000|2021-06-14 06:06:20|15720.8|15716.8|15720.1|15716.1|15721.5|15717.5|15720.1|15716.1|4125
1623650790000|2021-06-14 06:06:30|15719.9|15715.9|15720.3|15716.3|15720.3|15716.3|15719.9|15715.9|375
1623650800000|2021-06-14 06:06:40|15720.8|15716.8|15722.8|15718.8|15723.6|15719.6|15720.8|15716.8|750
1623650810000|2021-06-14 06:06:50|15722.9|15718.9|15723|15719|15723.3|15719.3|15722.9|15718.9|600
1623650820000|2021-06-14 06:07:00|15723.1|15719.1|15721.1|15717.1|15723.1|15719.1|15720.7|15716.7|1725
1623650830000|2021-06-14 06:07:10|15721.2|15717.2|15721.9|15717.9|15722.4|15718.4|15721.2|15717.2|1200
1623650840000|2021-06-14 06:07:20|15722.1|15718.1|15721.7|15717.7|15722.1|15718.1|15721.6|15717.6|525
1623650850000|2021-06-14 06:07:30|15720.5|15716.5|15721.3|15717.3|15721.4|15717.4|15720.5|15716.5|2025
1623650860000|2021-06-14 06:07:40|15721.5|15717.5|15722.9|15718.9|15722.9|15718.9|15721.5|15717.5|900
1623650870000|2021-06-14 06:07:50|15723.1|15719.1|15722|15718|15723.1|15719.1|15722|15718|675
1623650880000|2021-06-14 06:08:00|15722.9|15718.9|15722.9|15718.9|15723|15719|15722.9|15718.9|750
1623650890000|2021-06-14 06:08:10|15723|15719|15723.9|15719.9|15723.9|15719.9|15722.3|15718.3|4050
1623650900000|2021-06-14 06:08:20|15723.7|15719.7|15723.4|15719.4|15723.7|15719.7|15721.8|15717.8|8550
1623650910000|2021-06-14 06:08:30|15723.5|15719.5|15724.8|15720.8|15724.8|15720.8|15723.5|15719.5|1500
1623650920000|2021-06-14 06:08:40|15725|15721|15725|15721|15725|15721|15724.6|15720.6|225
1623650930000|2021-06-14 06:08:50|15725.1|15721.1|15723.8|15719.8|15725.2|15721.2|15723.8|15719.8|2250
1623650940000|2021-06-14 06:09:00|15724.1|15720.1|15725.6|15721.6|15725.6|15721.6|15724.1|15720.1|1275
1623650950000|2021-06-14 06:09:10|15726.6|15722.6|15726.4|15722.4|15726.6|15722.6|15725.8|15721.8|2775
1623650960000|2021-06-14 06:09:20|15726.5|15722.5|15725.5|15721.5|15726.5|15722.5|15724.6|15720.6|825
1623650970000|2021-06-14 06:09:30|15726.6|15722.6|15725.6|15721.6|15726.6|15722.6|15725.4|15721.4|750
1623650980000|2021-06-14 06:09:40|15725.5|15721.5|15724.7|15720.7|15725.7|15721.7|15724.7|15720.7|2100
1623650990000|2021-06-14 06:09:50|15724.6|15720.6|15723.7|15719.7|15724.6|15720.6|15723.2|15719.2|900
1623651000000|2021-06-14 06:10:00|15724.1|15720.1|15725.3|15721.3|15725.3|15721.3|15724.1|15720.1|750
1623651010000|2021-06-14 06:10:10|15725.6|15721.6|15726.2|15722.2|15726.6|15722.6|15724.8|15720.8|4200
1623651020000|2021-06-14 06:10:20|15725.9|15721.9|15727|15723|15727|15723|15725.9|15721.9|900
1623651030000|2021-06-14 06:10:30|15727.1|15723.1|15725.8|15721.8|15727.1|15723.1|15725.8|15721.8|2925
1623651040000|2021-06-14 06:10:40|15726.1|15722.1|15726.1|15722.1|15726.3|15722.3|15725.8|15721.8|750
1623651050000|2021-06-14 06:10:50|15726.2|15722.2|15725.8|15721.8|15726.3|15722.3|15725.8|15721.8|3225
1623651060000|2021-06-14 06:11:00|15724.9|15720.9|15724.7|15720.7|15724.9|15720.9|15724.4|15720.4|1500
1623651070000|2021-06-14 06:11:10|15724.8|15720.8|15725.1|15721.1|15725.2|15721.2|15724.4|15720.4|1200
1623651080000|2021-06-14 06:11:20|15725.2|15721.2|15724.8|15720.8|15725.3|15721.3|15724.7|15720.7|900
1623651090000|2021-06-14 06:11:30|15725.6|15721.6|15726.4|15722.4|15727|15723|15725.6|15721.6|600
1623651100000|2021-06-14 06:11:40|15726.1|15722.1|15724.3|15720.3|15726.1|15722.1|15724.3|15720.3|1575
1623651110000|2021-06-14 06:11:50|15724.4|15720.4|15727|15723|15727|15723|15724.4|15720.4|825
1623651120000|2021-06-14 06:12:00|15727.1|15723.1|15726.7|15722.7|15727.6|15723.6|15726.7|15722.7|2175
1623651130000|2021-06-14 06:12:10|15726.6|15722.6|15727.3|15723.3|15727.3|15723.3|15726.6|15722.6|225
1623651140000|2021-06-14 06:12:20|15727.4|15723.4|15727.6|15723.6|15727.8|15723.8|15727.4|15723.4|2025
1623651150000|2021-06-14 06:12:30|15727.7|15723.7|15726.6|15722.6|15727.8|15723.8|15726.6|15722.6|450
1623651160000|2021-06-14 06:12:40|15726.7|15722.7|15727.7|15723.7|15727.7|15723.7|15726.4|15722.4|2025
1623651170000|2021-06-14 06:12:50|15727.8|15723.8|15727.6|15723.6|15727.9|15723.9|15727.6|15723.6|1125
1623651180000|2021-06-14 06:13:00|15727.9|15723.9|15726.9|15722.9|15727.9|15723.9|15726.9|15722.9|3375
1623651190000|2021-06-14 06:13:10|15726.5|15722.5|15726.3|15722.3|15726.5|15722.5|15725.4|15721.4|3600
1623651200000|2021-06-14 06:13:20|15726.6|15722.6|15725.4|15721.4|15726.6|15722.6|15725.4|15721.4|1500
1623651210000|2021-06-14 06:13:30|15725.8|15721.8|15726.3|15722.3|15726.4|15722.4|15725.3|15721.3|1575
1623651220000|2021-06-14 06:13:40|15726.7|15722.7|15727.9|15723.9|15727.9|15723.9|15726.7|15722.7|2250
1623651230000|2021-06-14 06:13:50|15727.7|15723.7|15728.2|15724.2|15728.2|15724.2|15727.7|15723.7|825
1623651240000|2021-06-14 06:14:00|15727.9|15723.9|15728.4|15724.4|15728.8|15724.8|15727.8|15723.8|2700
1623651250000|2021-06-14 06:14:10|15728.6|15724.6|15727.5|15723.5|15728.6|15724.6|15727.5|15723.5|3375
1623651260000|2021-06-14 06:14:20|15727.4|15723.4|15726.9|15722.9|15727.5|15723.5|15726.7|15722.7|1200
1623651270000|2021-06-14 06:14:30|15727.4|15723.4|15727|15723|15727.4|15723.4|15726.9|15722.9|525
1623651280000|2021-06-14 06:14:40|15727.2|15723.2|15726.4|15722.4|15727.8|15723.8|15726.4|15722.4|1875
1623651290000|2021-06-14 06:14:50|15726|15722|15726.2|15722.2|15726.5|15722.5|15726|15722|675
1623651300000|2021-06-14 06:15:00|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.3|15721.3|975
1623651310000|2021-06-14 06:15:10|15725.6|15721.6|15723.7|15719.7|15725.6|15721.6|15723.6|15719.6|8100
1623651320000|2021-06-14 06:15:20|15723.9|15719.9|15723.7|15719.7|15723.9|15719.9|15723.5|15719.5|675
1623651330000|2021-06-14 06:15:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.7|15719.7|600
1623651340000|2021-06-14 06:15:40|15723.7|15719.7|15723.5|15719.5|15724|15720|15723.5|15719.5|1275
1623651350000|2021-06-14 06:15:50|15723.4|15719.4|15723.1|15719.1|15723.4|15719.4|15722.9|15718.9|5475
1623651360000|2021-06-14 06:16:00|15723|15719|15721.5|15717.5|15723.1|15719.1|15721.4|15717.4|5925
1623651370000|2021-06-14 06:16:10|15721.6|15717.6|15721.4|15717.4|15721.6|15717.6|15721.4|15717.4|3750
1623651380000|2021-06-14 06:16:20|15720.7|15716.7|15721.1|15717.1|15721.2|15717.2|15720.7|15716.7|4425
1623651390000|2021-06-14 06:16:30|15721.3|15717.3|15721.5|15717.5|15721.5|15717.5|15721.1|15717.1|225
1623651400000|2021-06-14 06:16:40|15722.9|15718.9|15724.8|15720.8|15724.8|15720.8|15722.9|15718.9|2775
1623651410000|2021-06-14 06:16:50|15725.1|15721.1|15727.6|15723.6|15727.6|15723.6|15725.1|15721.1|2025
1623651420000|2021-06-14 06:17:00|15727.8|15723.8|15726|15722|15728.3|15724.3|15726|15722|2850
1623651430000|2021-06-14 06:17:10|15726.6|15722.6|15727|15723|15727|15723|15726.6|15722.6|675
1623651440000|2021-06-14 06:17:20|15728|15724|15728.7|15724.7|15728.8|15724.8|15728|15724|1725
1623651450000|2021-06-14 06:17:30|15728.1|15724.1|15727.7|15723.7|15728.1|15724.1|15727.7|15723.7|2175
1623651460000|2021-06-14 06:17:40|15728|15724|15728.1|15724.1|15728.3|15724.3|15727.9|15723.9|375
1623651470000|2021-06-14 06:17:50|15728.3|15724.3|15726.9|15722.9|15728.5|15724.5|15726.9|15722.9|2775
1623651480000|2021-06-14 06:18:00|15727|15723|15727|15723|15727.1|15723.1|15726.9|15722.9|1050
1623651490000|2021-06-14 06:18:10|15727.6|15723.6|15728.4|15724.4|15728.5|15724.5|15727.6|15723.6|1425
1623651500000|2021-06-14 06:18:20|15728.1|15724.1|15727.5|15723.5|15728.1|15724.1|15727.5|15723.5|600
1623651510000|2021-06-14 06:18:30|15727.7|15723.7|15726.4|15722.4|15728.7|15724.7|15726.4|15722.4|2850
1623651520000|2021-06-14 06:18:40|15726.8|15722.8|15725.4|15721.4|15726.8|15722.8|15725.4|15721.4|825
1623651530000|2021-06-14 06:18:50|15726|15722|15726.4|15722.4|15726.6|15722.6|15726|15722|1200
1623651540000|2021-06-14 06:19:00|15727|15723|15724.8|15720.8|15727.2|15723.2|15724.8|15720.8|750
1623651550000|2021-06-14 06:19:10|15724.6|15720.6|15724|15720|15724.6|15720.6|15724|15720|600
1623651560000|2021-06-14 06:19:20|15723.5|15719.5|15723.7|15719.7|15724|15720|15723.5|15719.5|1500
1623651570000|2021-06-14 06:19:30|15723.9|15719.9|15724.8|15720.8|15724.8|15720.8|15723.9|15719.9|600
1623651580000|2021-06-14 06:19:40|15724.9|15720.9|15725.6|15721.6|15725.6|15721.6|15724.8|15720.8|900
1623651590000|2021-06-14 06:19:50|15725.7|15721.7|15725.3|15721.3|15725.7|15721.7|15725.2|15721.2|825
1623651600000|2021-06-14 06:20:00|15724.9|15720.9|15725|15721|15725|15721|15724|15720|1575
1623651610000|2021-06-14 06:20:10|15724.1|15720.1|15724.9|15720.9|15724.9|15720.9|15724|15720|4875
1623651620000|2021-06-14 06:20:20|15724.7|15720.7|15724.7|15720.7|15724.9|15720.9|15724.7|15720.7|300
1623651630000|2021-06-14 06:20:30|15725|15721|15724.9|15720.9|15725|15721|15724.9|15720.9|375
1623651640000|2021-06-14 06:20:40|15724.7|15720.7|15725|15721|15725|15721|15724.7|15720.7|225
1623651650000|2021-06-14 06:20:50|15725.1|15721.1|15725.1|15721.1|15725.4|15721.4|15724.5|15720.5|1050
1623651660000|2021-06-14 06:21:00|15725.2|15721.2|15724.7|15720.7|15725.2|15721.2|15724.7|15720.7|825
1623651670000|2021-06-14 06:21:10|15724.8|15720.8|15724.6|15720.6|15725.1|15721.1|15724.6|15720.6|300
1623651680000|2021-06-14 06:21:20|15724.7|15720.7|15724.6|15720.6|15724.9|15720.9|15724.6|15720.6|2325
1623651690000|2021-06-14 06:21:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1500
1623651700000|2021-06-14 06:21:40|15723.7|15719.7|15724.2|15720.2|15724.3|15720.3|15723.7|15719.7|375
1623651710000|2021-06-14 06:21:50|15723.9|15719.9|15724.3|15720.3|15724.3|15720.3|15723.9|15719.9|900
1623651720000|2021-06-14 06:22:00|15724.5|15720.5|15724.1|15720.1|15724.6|15720.6|15723.9|15719.9|300
1623651730000|2021-06-14 06:22:10|15724.3|15720.3|15720.7|15716.7|15724.4|15720.4|15720.6|15716.6|7200
1623651740000|2021-06-14 06:22:20|15721.8|15717.8|15720.7|15716.7|15721.8|15717.8|15720.7|15716.7|975
1623651750000|2021-06-14 06:22:30|15720.6|15716.6|15720|15716|15720.6|15716.6|15720|15716|450
1623651760000|2021-06-14 06:22:40|15721|15717|15722.2|15718.2|15722.2|15718.2|15721|15717|525
1623651770000|2021-06-14 06:22:50|15722.1|15718.1|15721.9|15717.9|15722.2|15718.2|15721.8|15717.8|2475
1623651780000|2021-06-14 06:23:00|15721.8|15717.8|15721.3|15717.3|15721.8|15717.8|15721.1|15717.1|2025
1623651790000|2021-06-14 06:23:10|15721.8|15717.8|15721.4|15717.4|15721.9|15717.9|15721.4|15717.4|900
1623651800000|2021-06-14 06:23:20|15721.3|15717.3|15722.1|15718.1|15722.1|15718.1|15721.2|15717.2|750
1623651810000|2021-06-14 06:23:30|15721.9|15717.9|15721.4|15717.4|15721.9|15717.9|15721.4|15717.4|675
1623651820000|2021-06-14 06:23:40|15720.9|15716.9|15722.4|15718.4|15722.4|15718.4|15720.9|15716.9|975
1623651830000|2021-06-14 06:23:50|15722.5|15718.5|15722.6|15718.6|15723.2|15719.2|15722.5|15718.5|825
1623651840000|2021-06-14 06:24:00|15723|15719|15722.9|15718.9|15723.4|15719.4|15722.8|15718.8|1425
1623651850000|2021-06-14 06:24:10|15723|15719|15722.5|15718.5|15723|15719|15722.2|15718.2|450
1623651860000|2021-06-14 06:24:20|15723|15719|15723.4|15719.4|15723.5|15719.5|15723|15719|1200
1623651870000|2021-06-14 06:24:30|15723.3|15719.3|15723.6|15719.6|15723.9|15719.9|15723.3|15719.3|450
1623651880000|2021-06-14 06:24:40|15723.4|15719.4|15724|15720|15724|15720|15723.1|15719.1|675
1623651890000|2021-06-14 06:24:50|15724.2|15720.2|15724.3|15720.3|15724.3|15720.3|15724.2|15720.2|825
1623651900000|2021-06-14 06:25:00|15724.6|15720.6|15725.3|15721.3|15725.3|15721.3|15724.6|15720.6|525
1623651910000|2021-06-14 06:25:10|15725.7|15721.7|15729.5|15725.5|15730.2|15726.2|15725.7|15721.7|9300
1623651920000|2021-06-14 06:25:20|15729.7|15725.7|15731.6|15727.6|15731.6|15727.6|15729.1|15725.1|6150
1623651930000|2021-06-14 06:25:30|15732.5|15728.5|15731.6|15727.6|15732.5|15728.5|15731.6|15727.6|10500
1623651940000|2021-06-14 06:25:40|15731.7|15727.7|15731.8|15727.8|15731.8|15727.8|15731.7|15727.7|2925
1623651950000|2021-06-14 06:25:50|15732|15728|15733.1|15729.1|15733.1|15729.1|15732|15728|1350
1623651960000|2021-06-14 06:26:00|15733.2|15729.2|15731.8|15727.8|15733.4|15729.4|15731.8|15727.8|4050
1623651970000|2021-06-14 06:26:10|15732|15728|15732.6|15728.6|15732.8|15728.8|15732|15728|1200
1623651980000|2021-06-14 06:26:20|15733.4|15729.4|15733.9|15729.9|15734.1|15730.1|15733.4|15729.4|7575
1623651990000|2021-06-14 06:26:30|15734.1|15730.1|15733.5|15729.5|15734.2|15730.2|15733.5|15729.5|1875
1623652000000|2021-06-14 06:26:40|15733|15729|15733.3|15729.3|15733.4|15729.4|15732.9|15728.9|2400
1623652010000|2021-06-14 06:26:50|15733|15729|15733.2|15729.2|15733.2|15729.2|15732.6|15728.6|6375
1623652020000|2021-06-14 06:27:00|15733.6|15729.6|15733.7|15729.7|15734|15730|15733.6|15729.6|6525
1623652030000|2021-06-14 06:27:10|15733.9|15729.9|15733.2|15729.2|15734.1|15730.1|15733.1|15729.1|1425
1623652040000|2021-06-14 06:27:20|15733.1|15729.1|15731.7|15727.7|15733.1|15729.1|15731.7|15727.7|1800
1623652050000|2021-06-14 06:27:30|15732|15728|15733.4|15729.4|15733.4|15729.4|15732|15728|2025
1623652060000|2021-06-14 06:27:40|15733.3|15729.3|15732.3|15728.3|15733.9|15729.9|15732.3|15728.3|975
1623652070000|2021-06-14 06:27:50|15732.4|15728.4|15732.3|15728.3|15732.4|15728.4|15732.1|15728.1|1875
1623652080000|2021-06-14 06:28:00|15732.1|15728.1|15731.9|15727.9|15732.3|15728.3|15731.9|15727.9|975
1623652090000|2021-06-14 06:28:10|15732.3|15728.3|15732.8|15728.8|15732.8|15728.8|15732.3|15728.3|825
1623652100000|2021-06-14 06:28:20|15732.9|15728.9|15733.5|15729.5|15733.5|15729.5|15732.9|15728.9|1125
1623652110000|2021-06-14 06:28:30|15733.7|15729.7|15733|15729|15733.7|15729.7|15732.8|15728.8|1350
1623652120000|2021-06-14 06:28:40|||||||||525
1623652130000|2021-06-14 06:28:50|15733.4|15729.4|15731.8|15727.8|15733.4|15729.4|15730.7|15726.7|3450
1623652140000|2021-06-14 06:29:00|15731.6|15727.6|15729.8|15725.8|15731.6|15727.6|15729.8|15725.8|825
1623652150000|2021-06-14 06:29:10|15727.8|15723.8|15728.1|15724.1|15728.1|15724.1|15727.6|15723.6|3900
1623652160000|2021-06-14 06:29:20|15727.8|15723.8|15728.6|15724.6|15728.7|15724.7|15727.6|15723.6|525
1623652170000|2021-06-14 06:29:30|15728.7|15724.7|15728.1|15724.1|15728.7|15724.7|15727.9|15723.9|675
1623652180000|2021-06-14 06:29:40|15727.5|15723.5|15728.7|15724.7|15728.7|15724.7|15727.3|15723.3|600
1623652190000|2021-06-14 06:29:50|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|150
1623652200000|2021-06-14 06:30:00|15728.8|15724.8|15729.1|15725.1|15729.1|15725.1|15727.9|15723.9|3525
1623652210000|2021-06-14 06:30:10|15729.6|15725.6|15729.3|15725.3|15729.6|15725.6|15729.2|15725.2|3750
1623652220000|2021-06-14 06:30:20|15728.4|15724.4|15729.9|15725.9|15730|15726|15728.4|15724.4|1575
1623652230000|2021-06-14 06:30:30|15729.8|15725.8|15729.8|15725.8|15730.6|15726.6|15729.8|15725.8|600
1623652240000|2021-06-14 06:30:40|15729.6|15725.6|15729.6|15725.6|15729.9|15725.9|15729.6|15725.6|225
1623652250000|2021-06-14 06:30:50|15729.8|15725.8|15730|15726|15730|15726|15729.8|15725.8|150
1623652260000|2021-06-14 06:31:00|15729.9|15725.9|15730.5|15726.5|15730.7|15726.7|15729.9|15725.9|450
1623652270000|2021-06-14 06:31:10|15730.7|15726.7|15729.9|15725.9|15730.7|15726.7|15729.9|15725.9|825
1623652280000|2021-06-14 06:31:20|15730|15726|15730|15726|15730.1|15726.1|15730|15726|300
1623652290000|2021-06-14 06:31:30|15730.8|15726.8|15730.8|15726.8|15731|15727|15730.8|15726.8|825
1623652300000|2021-06-14 06:31:40|15730.9|15726.9|15731|15727|15731|15727|15730.9|15726.9|75
1623652310000|2021-06-14 06:31:50|15730.6|15726.6|15729.4|15725.4|15730.8|15726.8|15729.4|15725.4|1725
1623652320000|2021-06-14 06:32:00|15729.5|15725.5|15725|15721|15729.5|15725.5|15725|15721|8400
1623652330000|2021-06-14 06:32:10|15724.6|15720.6|15722.5|15718.5|15724.6|15720.6|15722.5|15718.5|1950
1623652340000|2021-06-14 06:32:20|15723.1|15719.1|15724.1|15720.1|15724.5|15720.5|15723.1|15719.1|2325
1623652350000|2021-06-14 06:32:30|15724.2|15720.2|15725.8|15721.8|15725.8|15721.8|15724.2|15720.2|1500
1623652360000|2021-06-14 06:32:40|15726.6|15722.6|15725|15721|15726.6|15722.6|15724.4|15720.4|2100
1623652370000|2021-06-14 06:32:50|15725.1|15721.1|15726|15722|15727.1|15723.1|15725.1|15721.1|900
1623652380000|2021-06-14 06:33:00|15726.4|15722.4|15727.4|15723.4|15727.4|15723.4|15726.4|15722.4|750
1623652390000|2021-06-14 06:33:10|15727.5|15723.5|15726.7|15722.7|15728.3|15724.3|15726.7|15722.7|900
1623652400000|2021-06-14 06:33:20|15728|15724|15728.7|15724.7|15728.7|15724.7|15728|15724|825
1623652410000|2021-06-14 06:33:30|15728.6|15724.6|15728.3|15724.3|15728.9|15724.9|15728.3|15724.3|1425
1623652420000|2021-06-14 06:33:40|15728.1|15724.1|15728.5|15724.5|15728.5|15724.5|15726|15722|1500
1623652430000|2021-06-14 06:33:50|15728.4|15724.4|15727.7|15723.7|15728.4|15724.4|15727.7|15723.7|1125
1623652440000|2021-06-14 06:34:00|15726|15722|15726.3|15722.3|15726.3|15722.3|15726|15722|675
1623652450000|2021-06-14 06:34:10|15726.8|15722.8|15726.7|15722.7|15727.3|15723.3|15726.7|15722.7|1875
1623652460000|2021-06-14 06:34:20|15727|15723|15726.9|15722.9|15727|15723|15726.9|15722.9|525
1623652470000|2021-06-14 06:34:30|15727|15723|15726.9|15722.9|15727|15723|15726.8|15722.8|750
1623652480000|2021-06-14 06:34:40|15726.7|15722.7|15727.1|15723.1|15727.1|15723.1|15726.7|15722.7|750
1623652490000|2021-06-14 06:34:50|15726.9|15722.9|15726.8|15722.8|15727|15723|15726.8|15722.8|375
1623652500000|2021-06-14 06:35:00|15727|15723|15727.8|15723.8|15728.1|15724.1|15727|15723|1125
1623652510000|2021-06-14 06:35:10|15728.4|15724.4|15730|15726|15730.2|15726.2|15728.4|15724.4|3300
1623652520000|2021-06-14 06:35:20|15729.8|15725.8|15729.4|15725.4|15729.8|15725.8|15728.7|15724.7|825
1623652530000|2021-06-14 06:35:30|15729.3|15725.3|15729|15725|15729.3|15725.3|15729|15725|600
1623652540000|2021-06-14 06:35:40|15729.7|15725.7|15728.8|15724.8|15730|15726|15728.8|15724.8|975
1623652550000|2021-06-14 06:35:50|15729.1|15725.1|15728.8|15724.8|15729.1|15725.1|15728.8|15724.8|225
1623652560000|2021-06-14 06:36:00|15728.7|15724.7|15726.4|15722.4|15728.7|15724.7|15726.4|15722.4|2100
1623652570000|2021-06-14 06:36:10|15726.5|15722.5|15728.7|15724.7|15728.7|15724.7|15726.4|15722.4|825
1623652580000|2021-06-14 06:36:20|15728.5|15724.5|15726|15722|15728.5|15724.5|15725.8|15721.8|2400
1623652590000|2021-06-14 06:36:30|15726.4|15722.4|15725.2|15721.2|15726.4|15722.4|15725.2|15721.2|1725
1623652600000|2021-06-14 06:36:40|15725.3|15721.3|15726|15722|15726.2|15722.2|15725.3|15721.3|900
1623652610000|2021-06-14 06:36:50|15726.1|15722.1|15726.8|15722.8|15726.9|15722.9|15726.1|15722.1|300
1623652620000|2021-06-14 06:37:00|15726.7|15722.7|15727.7|15723.7|15727.8|15723.8|15726.7|15722.7|375
1623652630000|2021-06-14 06:37:10|15726.6|15722.6|15726.2|15722.2|15726.8|15722.8|15725.2|15721.2|600
1623652640000|2021-06-14 06:37:20|15726.1|15722.1|15726.9|15722.9|15726.9|15722.9|15726.1|15722.1|600
1623652650000|2021-06-14 06:37:30|15727.6|15723.6|15729.3|15725.3|15729.3|15725.3|15727.6|15723.6|600
1623652660000|2021-06-14 06:37:40|15729.8|15725.8|15729.5|15725.5|15729.9|15725.9|15728.9|15724.9|1275
1623652670000|2021-06-14 06:37:50|15729.8|15725.8|15728.8|15724.8|15730.5|15726.5|15728.8|15724.8|1650
1623652680000|2021-06-14 06:38:00|15729.9|15725.9|15730|15726|15730|15726|15729.9|15725.9|600
1623652690000|2021-06-14 06:38:10|15730.2|15726.2|15731.5|15727.5|15731.5|15727.5|15730.2|15726.2|1275
1623652700000|2021-06-14 06:38:20|15731.4|15727.4|15731.1|15727.1|15731.4|15727.4|15731.1|15727.1|675
1623652710000|2021-06-14 06:38:30|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.3|15727.3|750
1623652720000|2021-06-14 06:38:40|15731.1|15727.1|15731.1|15727.1|15731.2|15727.2|15730.6|15726.6|825
1623652730000|2021-06-14 06:38:50|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|150
1623652740000|2021-06-14 06:39:00|15731|15727|15729.7|15725.7|15731|15727|15729.7|15725.7|900
1623652750000|2021-06-14 06:39:10|15729.3|15725.3|15728.6|15724.6|15729.8|15725.8|15728.5|15724.5|975
1623652760000|2021-06-14 06:39:20|15728.8|15724.8|15728.3|15724.3|15728.8|15724.8|15728.3|15724.3|675
1623652770000|2021-06-14 06:39:30|15727.9|15723.9|15728.3|15724.3|15728.3|15724.3|15727.9|15723.9|300
1623652780000|2021-06-14 06:39:40|15728|15724|15727.4|15723.4|15728|15724|15727.4|15723.4|750
1623652790000|2021-06-14 06:39:50|15727.5|15723.5|15728.7|15724.7|15728.7|15724.7|15727.3|15723.3|525
1623652800000|2021-06-14 06:40:00|15728.4|15724.4|15727.6|15723.6|15728.4|15724.4|15727.6|15723.6|375
1623652810000|2021-06-14 06:40:10|15726.9|15722.9|15729.9|15725.9|15729.9|15725.9|15726.9|15722.9|1425
1623652820000|2021-06-14 06:40:20|15728.7|15724.7|15729.3|15725.3|15729.3|15725.3|15728.7|15724.7|225
1623652830000|2021-06-14 06:40:30|15729.8|15725.8|15729.4|15725.4|15730.1|15726.1|15729.4|15725.4|1875
1623652840000|2021-06-14 06:40:40|15728.2|15724.2|15728.8|15724.8|15729|15725|15727.9|15723.9|2025
1623652850000|2021-06-14 06:40:50|15729.4|15725.4|15728.8|15724.8|15729.5|15725.5|15728.8|15724.8|750
1623652860000|2021-06-14 06:41:00|15727|15723|15725.6|15721.6|15727.3|15723.3|15725.6|15721.6|1575
1623652870000|2021-06-14 06:41:10|15726.3|15722.3|15726.5|15722.5|15727.2|15723.2|15726.3|15722.3|1725
1623652880000|2021-06-14 06:41:20|15726|15722|15726|15722|15726.1|15722.1|15725.5|15721.5|525
1623652890000|2021-06-14 06:41:30|15726.1|15722.1|15727.7|15723.7|15728.1|15724.1|15726|15722|750
1623652900000|2021-06-14 06:41:40|15727|15723|15726.7|15722.7|15727|15723|15726.7|15722.7|225
1623652910000|2021-06-14 06:41:50|15727.8|15723.8|15728|15724|15728.1|15724.1|15727.4|15723.4|675
1623652920000|2021-06-14 06:42:00|15727.9|15723.9|15727.9|15723.9|15728|15724|15727.6|15723.6|375
1623652930000|2021-06-14 06:42:10|||||||||150
1623652940000|2021-06-14 06:42:20|15727.7|15723.7|15726.6|15722.6|15727.7|15723.7|15726.6|15722.6|900
1623652950000|2021-06-14 06:42:30|15726.8|15722.8|15727.8|15723.8|15727.8|15723.8|15726.8|15722.8|1050
1623652960000|2021-06-14 06:42:40|15727.9|15723.9|15727.2|15723.2|15728.6|15724.6|15727.2|15723.2|1500
1623652970000|2021-06-14 06:42:50|15726.9|15722.9|15725.8|15721.8|15726.9|15722.9|15725.8|15721.8|1425
1623652980000|2021-06-14 06:43:00|15725.7|15721.7|15724.5|15720.5|15725.8|15721.8|15724.2|15720.2|2175
1623652990000|2021-06-14 06:43:10|15724.2|15720.2|15724.8|15720.8|15724.9|15720.9|15723.8|15719.8|825
1623653000000|2021-06-14 06:43:20|15723.1|15719.1|15725.7|15721.7|15725.8|15721.8|15723.1|15719.1|1650
1623653010000|2021-06-14 06:43:30|15726.1|15722.1|15726.7|15722.7|15726.7|15722.7|15725.9|15721.9|450
1623653020000|2021-06-14 06:43:40|15727.1|15723.1|15727.9|15723.9|15728.3|15724.3|15727.1|15723.1|1275
1623653030000|2021-06-14 06:43:50|15728.3|15724.3|15728.8|15724.8|15728.8|15724.8|15728.3|15724.3|1350
1623653040000|2021-06-14 06:44:00|15728.9|15724.9|15728.8|15724.8|15728.9|15724.9|15728.8|15724.8|450
1623653050000|2021-06-14 06:44:10|15728.9|15724.9|15728.8|15724.8|15728.9|15724.9|15728.8|15724.8|225
1623653060000|2021-06-14 06:44:20|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1575
1623653070000|2021-06-14 06:44:30|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.5|15724.5|1125
1623653080000|2021-06-14 06:44:40|15728.8|15724.8|15728.5|15724.5|15729|15725|15728.5|15724.5|750
1623653090000|2021-06-14 06:44:50|15728.1|15724.1|15726.8|15722.8|15728.5|15724.5|15726.7|15722.7|2250
1623653100000|2021-06-14 06:45:00|15726.4|15722.4|15728.9|15724.9|15728.9|15724.9|15726.4|15722.4|2325
1623653110000|2021-06-14 06:45:10|15728.6|15724.6|15728.8|15724.8|15729.3|15725.3|15728.4|15724.4|900
1623653120000|2021-06-14 06:45:20|15729.8|15725.8|15730.4|15726.4|15730.4|15726.4|15729.8|15725.8|1800
1623653130000|2021-06-14 06:45:30|15730.5|15726.5|15730.6|15726.6|15730.9|15726.9|15730.3|15726.3|675
1623653140000|2021-06-14 06:45:40|15731|15727|15731.3|15727.3|15731.3|15727.3|15731|15727|375
1623653150000|2021-06-14 06:45:50|15732|15728|15732.5|15728.5|15732.5|15728.5|15731.9|15727.9|1950
1623653160000|2021-06-14 06:46:00|15732.6|15728.6|15732.7|15728.7|15732.7|15728.7|15732.5|15728.5|675
1623653170000|2021-06-14 06:46:10|15732.5|15728.5|15732.5|15728.5|15732.7|15728.7|15732.5|15728.5|450
1623653180000|2021-06-14 06:46:20|15732.6|15728.6|15732.9|15728.9|15732.9|15728.9|15732.6|15728.6|825
1623653190000|2021-06-14 06:46:30|15732.6|15728.6|15732.5|15728.5|15732.6|15728.6|15732.5|15728.5|975
1623653200000|2021-06-14 06:46:40|15732.6|15728.6|15733|15729|15733|15729|15732.4|15728.4|1050
1623653210000|2021-06-14 06:46:50|15733.1|15729.1|15733.6|15729.6|15733.8|15729.8|15733|15729|2475
1623653220000|2021-06-14 06:47:00|15733.3|15729.3|15733.2|15729.2|15733.6|15729.6|15733.2|15729.2|675
1623653230000|2021-06-14 06:47:10|15733.5|15729.5|15731.3|15727.3|15733.6|15729.6|15731.3|15727.3|4875
1623653240000|2021-06-14 06:47:20|15731.2|15727.2|15731.9|15727.9|15731.9|15727.9|15731.1|15727.1|525
1623653250000|2021-06-14 06:47:30|15731.6|15727.6|15730.9|15726.9|15731.6|15727.6|15730.6|15726.6|600
1623653260000|2021-06-14 06:47:40|15730.8|15726.8|15731|15727|15731.3|15727.3|15730.7|15726.7|600
1623653270000|2021-06-14 06:47:50|15730.9|15726.9|15727.7|15723.7|15730.9|15726.9|15727.6|15723.6|1575
1623653280000|2021-06-14 06:48:00|15728.5|15724.5|15728.3|15724.3|15728.9|15724.9|15728.2|15724.2|900
1623653290000|2021-06-14 06:48:10|15727.8|15723.8|15727.2|15723.2|15727.9|15723.9|15727.1|15723.1|900
1623653300000|2021-06-14 06:48:20|15727.7|15723.7|15727.3|15723.3|15727.7|15723.7|15726|15722|1500
1623653310000|2021-06-14 06:48:30|15727.5|15723.5|15728.3|15724.3|15728.3|15724.3|15727.5|15723.5|600
1623653320000|2021-06-14 06:48:40|15728.4|15724.4|15728.5|15724.5|15728.5|15724.5|15728.4|15724.4|600
1623653330000|2021-06-14 06:48:50|15728.8|15724.8|15729.1|15725.1|15729.2|15725.2|15728.8|15724.8|600
1623653340000|2021-06-14 06:49:00|15728.5|15724.5|15727.5|15723.5|15728.5|15724.5|15727.5|15723.5|4125
1623653350000|2021-06-14 06:49:10|15726.1|15722.1|15722.3|15718.3|15726.1|15722.1|15722.3|15718.3|8025
1623653360000|2021-06-14 06:49:20|15720.9|15716.9|15722.1|15718.1|15722.1|15718.1|15719.7|15715.7|7800
1623653370000|2021-06-14 06:49:30|15721.8|15717.8|15723.6|15719.6|15723.6|15719.6|15721.7|15717.7|1725
1623653380000|2021-06-14 06:49:40|15723.7|15719.7|15725.2|15721.2|15725.2|15721.2|15723.6|15719.6|3450
1623653390000|2021-06-14 06:49:50|15725.3|15721.3|15725.1|15721.1|15725.3|15721.3|15723.8|15719.8|3975
1623653400000|2021-06-14 06:50:00|15725.7|15721.7|15726.5|15722.5|15726.9|15722.9|15725.7|15721.7|1050
1623653410000|2021-06-14 06:50:10|15726.9|15722.9|15727.3|15723.3|15727.8|15723.8|15726.9|15722.9|4725
1623653420000|2021-06-14 06:50:20|15727.5|15723.5|15727.8|15723.8|15728|15724|15727.5|15723.5|3150
1623653430000|2021-06-14 06:50:30|15728.5|15724.5|15729.2|15725.2|15730|15726|15728.5|15724.5|1650
1623653440000|2021-06-14 06:50:40|15729.1|15725.1|15729.1|15725.1|15729.9|15725.9|15729.1|15725.1|3075
1623653450000|2021-06-14 06:50:50|15729|15725|15729|15725|15729.1|15725.1|15728.6|15724.6|75
1623653460000|2021-06-14 06:51:00|15728.4|15724.4|15728.8|15724.8|15728.8|15724.8|15728.4|15724.4|2100
1623653470000|2021-06-14 06:51:10|15728.9|15724.9|15729.2|15725.2|15729.2|15725.2|15728.9|15724.9|300
1623653480000|2021-06-14 06:51:20|15730|15726|15729.6|15725.6|15730|15726|15729.5|15725.5|450
1623653490000|2021-06-14 06:51:30|15728.5|15724.5|15727.9|15723.9|15728.5|15724.5|15727.5|15723.5|675
1623653500000|2021-06-14 06:51:40|15728.1|15724.1|15728.9|15724.9|15728.9|15724.9|15728.1|15724.1|225
1623653510000|2021-06-14 06:51:50|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|300
1623653520000|2021-06-14 06:52:00|15729.6|15725.6|15729.9|15725.9|15729.9|15725.9|15729.6|15725.6|600
1623653530000|2021-06-14 06:52:10|15730.1|15726.1|15730.5|15726.5|15730.5|15726.5|15730.1|15726.1|675
1623653540000|2021-06-14 06:52:20|15730.7|15726.7|15731.6|15727.6|15731.7|15727.7|15730.7|15726.7|975
1623653550000|2021-06-14 06:52:30|15731.8|15727.8|15730.9|15726.9|15732.5|15728.5|15730.9|15726.9|1500
1623653560000|2021-06-14 06:52:40|15731|15727|15733.2|15729.2|15733.3|15729.3|15731|15727|9675
1623653570000|2021-06-14 06:52:50|15733.3|15729.3|15732.6|15728.6|15733.3|15729.3|15732.6|15728.6|2175
1623653580000|2021-06-14 06:53:00|15732.8|15728.8|15730.8|15726.8|15732.8|15728.8|15730.8|15726.8|975
1623653590000|2021-06-14 06:53:10|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|150
1623653600000|2021-06-14 06:53:20|15731|15727|15732.1|15728.1|15732.1|15728.1|15730.7|15726.7|525
1623653610000|2021-06-14 06:53:30|15732|15728|15731.8|15727.8|15732.3|15728.3|15731.8|15727.8|300
1623653620000|2021-06-14 06:53:40|15732.1|15728.1|15730.4|15726.4|15732.1|15728.1|15730.4|15726.4|1800
1623653630000|2021-06-14 06:53:50|15730.2|15726.2|15730.6|15726.6|15730.6|15726.6|15730.2|15726.2|150
1623653640000|2021-06-14 06:54:00|15731.1|15727.1|15731.7|15727.7|15731.9|15727.9|15731.1|15727.1|150
1623653650000|2021-06-14 06:54:10|15731.8|15727.8|15731.7|15727.7|15731.8|15727.8|15731.5|15727.5|450
1623653660000|2021-06-14 06:54:20|15732.2|15728.2|15731.4|15727.4|15732.4|15728.4|15731.4|15727.4|675
1623653670000|2021-06-14 06:54:30|15732.7|15728.7|15732.5|15728.5|15732.8|15728.8|15731.8|15727.8|1875
1623653680000|2021-06-14 06:54:40|15732.7|15728.7|15732.7|15728.7|15732.8|15728.8|15732.7|15728.7|375
1623653690000|2021-06-14 06:54:50|15732.8|15728.8|15733.1|15729.1|15733.1|15729.1|15732.8|15728.8|525
1623653700000|2021-06-14 06:55:00|15732.7|15728.7|15732.1|15728.1|15732.7|15728.7|15731.2|15727.2|1200
1623653710000|2021-06-14 06:55:10|15731.7|15727.7|15731.5|15727.5|15731.7|15727.7|15731.5|15727.5|300
1623653720000|2021-06-14 06:55:20|15731.1|15727.1|15729.8|15725.8|15731.1|15727.1|15729.8|15725.8|1650
1623653730000|2021-06-14 06:55:30|15729.9|15725.9|15731.7|15727.7|15731.7|15727.7|15729.9|15725.9|375
1623653740000|2021-06-14 06:55:40|15731.6|15727.6|15731.9|15727.9|15731.9|15727.9|15731.6|15727.6|150
1623653750000|2021-06-14 06:55:50|15732.1|15728.1|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|450
1623653760000|2021-06-14 06:56:00|15732.8|15728.8|15733.2|15729.2|15733.2|15729.2|15732.7|15728.7|1050
1623653770000|2021-06-14 06:56:10|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732|15728|1200
1623653780000|2021-06-14 06:56:20|15732.7|15728.7|15732.6|15728.6|15732.8|15728.8|15732.6|15728.6|1725
1623653790000|2021-06-14 06:56:30|15733|15729|15732.8|15728.8|15733.1|15729.1|15731.7|15727.7|975
1623653800000|2021-06-14 06:56:40|15732.7|15728.7|15732.9|15728.9|15733|15729|15732.4|15728.4|1575
1623653810000|2021-06-14 06:56:50|15732.6|15728.6|15733.5|15729.5|15733.5|15729.5|15732.4|15728.4|900
1623653820000|2021-06-14 06:57:00|15732.3|15728.3|15732.3|15728.3|15732.4|15728.4|15732.3|15728.3|900
1623653830000|2021-06-14 06:57:10|15732.9|15728.9|15732.7|15728.7|15733|15729|15732.7|15728.7|1725
1623653840000|2021-06-14 06:57:20|15733|15729|15731.5|15727.5|15733|15729|15731.5|15727.5|900
1623653850000|2021-06-14 06:57:30|15732|15728|15733.3|15729.3|15733.3|15729.3|15732|15728|1500
1623653860000|2021-06-14 06:57:40|15732.8|15728.8|15733.3|15729.3|15733.3|15729.3|15732.8|15728.8|675
1623653870000|2021-06-14 06:57:50|15733|15729|15733|15729|15733.1|15729.1|15733|15729|1200
1623653880000|2021-06-14 06:58:00|15733.1|15729.1|15733.5|15729.5|15734.3|15730.3|15733.1|15729.1|4725
1623653890000|2021-06-14 06:58:10|15733.6|15729.6|15733.5|15729.5|15733.6|15729.6|15733.5|15729.5|1125
1623653900000|2021-06-14 06:58:20|15733|15729|15733.2|15729.2|15733.2|15729.2|15733|15729|675
1623653910000|2021-06-14 06:58:30|15731.9|15727.9|15732.3|15728.3|15732.5|15728.5|15731.7|15727.7|1275
1623653920000|2021-06-14 06:58:40|15732.4|15728.4|15732.4|15728.4|15732.5|15728.5|15732.2|15728.2|150
1623653930000|2021-06-14 06:58:50|15731.6|15727.6|15735.3|15731.3|15735.8|15731.8|15731.6|15727.6|14175
1623653940000|2021-06-14 06:59:00|15735|15731|15735.8|15731.8|15738.3|15734.3|15735|15731|14025
1623653950000|2021-06-14 06:59:10|15736|15732|15735.2|15731.2|15736.1|15732.1|15734.5|15730.5|1725
1623653960000|2021-06-14 06:59:20|15735.3|15731.3|15735.6|15731.6|15736.8|15732.8|15735.3|15731.3|900
1623653970000|2021-06-14 06:59:30|15735.4|15731.4|15735.1|15731.1|15735.9|15731.9|15734.3|15730.3|825
1623653980000|2021-06-14 06:59:40|15735|15731|15734.8|15730.8|15735|15731|15733.2|15729.2|2250
1623653990000|2021-06-14 06:59:50|15734.9|15730.9|15734.8|15730.8|15735|15731|15734.7|15730.7|825
1623654000000|2021-06-14 07:00:00|15734.7|15730.7|15733.6|15729.6|15735.2|15731.2|15733.6|15729.6|2325
1623654010000|2021-06-14 07:00:10|15734.5|15730.5|15733.3|15729.3|15734.7|15730.7|15732.8|15728.8|3000
1623654020000|2021-06-14 07:00:20|15733.6|15729.6|15734.9|15730.9|15734.9|15730.9|15733.6|15729.6|675
1623654030000|2021-06-14 07:00:30|15735.4|15731.4|15737.7|15733.7|15738.4|15734.4|15735.4|15731.4|2700
1623654040000|2021-06-14 07:00:40|15738.6|15734.6|15740.4|15736.4|15740.4|15736.4|15738.3|15734.3|5025
1623654050000|2021-06-14 07:00:50|15740.3|15736.3|15738.8|15734.8|15741.5|15737.5|15738.8|15734.8|6075
1623654060000|2021-06-14 07:01:00|15738.6|15734.6|15738.6|15734.6|15740.4|15736.4|15738.6|15734.6|14325
1623654070000|2021-06-14 07:01:10|15738.7|15734.7|15737.4|15733.4|15738.8|15734.8|15737.3|15733.3|3525
1623654080000|2021-06-14 07:01:20|15737.6|15733.6|15738.3|15734.3|15738.3|15734.3|15735.9|15731.9|7425
1623654090000|2021-06-14 07:01:30|15739.8|15735.8|15737.9|15733.9|15739.8|15735.8|15737.9|15733.9|5550
1623654100000|2021-06-14 07:01:40|15738.2|15734.2|15737.9|15733.9|15738.2|15734.2|15737.8|15733.8|1275
1623654110000|2021-06-14 07:01:50|15738.1|15734.1|15736.5|15732.5|15738.2|15734.2|15736.1|15732.1|2250
1623654120000|2021-06-14 07:02:00|15737|15733|15739.2|15735.2|15739.2|15735.2|15737|15733|2700
1623654130000|2021-06-14 07:02:10|15739.3|15735.3|15740|15736|15740|15736|15739.1|15735.1|1875
1623654140000|2021-06-14 07:02:20|15741.1|15737.1|15740.9|15736.9|15741.2|15737.2|15740.5|15736.5|2625
1623654150000|2021-06-14 07:02:30|15741.4|15737.4|15741.7|15737.7|15741.7|15737.7|15740.9|15736.9|1725
1623654160000|2021-06-14 07:02:40|15741.9|15737.9|15739.9|15735.9|15741.9|15737.9|15739|15735|2850
1623654170000|2021-06-14 07:02:50|15738.4|15734.4|15740.8|15736.8|15740.8|15736.8|15738.4|15734.4|2400
1623654180000|2021-06-14 07:03:00|15741|15737|15743.5|15739.5|15743.5|15739.5|15741|15737|21075
1623654190000|2021-06-14 07:03:10|15745|15741|15745.4|15741.4|15745.8|15741.8|15743.6|15739.6|11475
1623654200000|2021-06-14 07:03:20|15745.5|15741.5|15745.2|15741.2|15746.5|15742.5|15745.1|15741.1|2775
1623654210000|2021-06-14 07:03:30|15745.7|15741.7|15747.1|15743.1|15748.1|15744.1|15745.7|15741.7|12075
1623654220000|2021-06-14 07:03:40|15747|15743|15747.6|15743.6|15747.7|15743.7|15746.9|15742.9|2625
1623654230000|2021-06-14 07:03:50|15747.1|15743.1|15747.3|15743.3|15747.3|15743.3|15746.4|15742.4|1275
1623654240000|2021-06-14 07:04:00|15746|15742|15745.4|15741.4|15746|15742|15745.4|15741.4|2100
1623654250000|2021-06-14 07:04:10|15745|15741|15747.2|15743.2|15747.2|15743.2|15745|15741|5250
1623654260000|2021-06-14 07:04:20|15747.4|15743.4|15745.3|15741.3|15747.5|15743.5|15745.3|15741.3|3750
1623654270000|2021-06-14 07:04:30|15745.6|15741.6|15745.3|15741.3|15746.6|15742.6|15745.3|15741.3|900
1623654280000|2021-06-14 07:04:40|15745.2|15741.2|15744.4|15740.4|15745.2|15741.2|15744.2|15740.2|1725
1623654290000|2021-06-14 07:04:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744|15740|600
1623654300000|2021-06-14 07:05:00|15744.2|15740.2|15744.9|15740.9|15744.9|15740.9|15744.2|15740.2|825
1623654310000|2021-06-14 07:05:10|15744.7|15740.7|15744.9|15740.9|15744.9|15740.9|15744.6|15740.6|525
1623654320000|2021-06-14 07:05:20|15744.4|15740.4|15744.1|15740.1|15744.4|15740.4|15744.1|15740.1|2100
1623654330000|2021-06-14 07:05:30|15744|15740|15744|15740|15744|15740|15743.3|15739.3|900
1623654340000|2021-06-14 07:05:40|15743.4|15739.4|15743.3|15739.3|15743.7|15739.7|15742.9|15738.9|975
1623654350000|2021-06-14 07:05:50|15743.4|15739.4|15742.5|15738.5|15744|15740|15742.5|15738.5|1050
1623654360000|2021-06-14 07:06:00|15742.4|15738.4|15742.6|15738.6|15742.6|15738.6|15741.9|15737.9|750
1623654370000|2021-06-14 07:06:10|15742.8|15738.8|15743.9|15739.9|15743.9|15739.9|15742.7|15738.7|2550
1623654380000|2021-06-14 07:06:20|15744.1|15740.1|15744.1|15740.1|15744.2|15740.2|15743.2|15739.2|1200
1623654390000|2021-06-14 07:06:30|15742.8|15738.8|15743.4|15739.4|15743.4|15739.4|15742.8|15738.8|1050
1623654400000|2021-06-14 07:06:40|15743.3|15739.3|15744.5|15740.5|15744.5|15740.5|15743.1|15739.1|2175
1623654410000|2021-06-14 07:06:50|15744.3|15740.3|15745.9|15741.9|15745.9|15741.9|15744.3|15740.3|3075
1623654420000|2021-06-14 07:07:00|15746.4|15742.4|15747.8|15743.8|15747.8|15743.8|15746.4|15742.4|3075
1623654430000|2021-06-14 07:07:10|15747.6|15743.6|15747.7|15743.7|15748|15744|15746.5|15742.5|2475
1623654440000|2021-06-14 07:07:20|15747.8|15743.8|15746.9|15742.9|15747.8|15743.8|15746|15742|1350
1623654450000|2021-06-14 07:07:30|15747.4|15743.4|15745.9|15741.9|15747.7|15743.7|15745.9|15741.9|3000
1623654460000|2021-06-14 07:07:40|15746.6|15742.6|15745.4|15741.4|15746.8|15742.8|15745.4|15741.4|1575
1623654470000|2021-06-14 07:07:50|15745.7|15741.7|15748.1|15744.1|15748.1|15744.1|15745.4|15741.4|8775
1623654480000|2021-06-14 07:08:00|15748|15744|15751|15747|15751.6|15747.6|15748|15744|28800
1623654490000|2021-06-14 07:08:10|15751.8|15747.8|15751.8|15747.8|15752.4|15748.4|15751.3|15747.3|5400
1623654500000|2021-06-14 07:08:20|15752.3|15748.3|15751.9|15747.9|15752.5|15748.5|15751.1|15747.1|2400
1623654510000|2021-06-14 07:08:30|15752|15748|15751.6|15747.6|15752.1|15748.1|15751.3|15747.3|1500
1623654520000|2021-06-14 07:08:40|15751.3|15747.3|15751.2|15747.2|15751.6|15747.6|15750.8|15746.8|2175
1623654530000|2021-06-14 07:08:50|15751.7|15747.7|15751.6|15747.6|15752|15748|15751.6|15747.6|975
1623654540000|2021-06-14 07:09:00|15751.8|15747.8|15751.5|15747.5|15752.6|15748.6|15751.2|15747.2|3525
1623654550000|2021-06-14 07:09:10|15751.8|15747.8|15751.9|15747.9|15752.1|15748.1|15751.2|15747.2|2250
1623654560000|2021-06-14 07:09:20|15751.4|15747.4|15751.2|15747.2|15752.7|15748.7|15751.2|15747.2|2700
1623654570000|2021-06-14 07:09:30|15751.1|15747.1|15751.9|15747.9|15751.9|15747.9|15751.1|15747.1|1200
1623654580000|2021-06-14 07:09:40|15752|15748|15753.2|15749.2|15753.2|15749.2|15751.9|15747.9|3000
1623654590000|2021-06-14 07:09:50|15751.9|15747.9|15751.4|15747.4|15752.4|15748.4|15751.4|15747.4|8550
1623654600000|2021-06-14 07:10:00|15751.8|15747.8|15750.8|15746.8|15751.8|15747.8|15750.8|15746.8|2025
1623654610000|2021-06-14 07:10:10|15751|15747|15750.1|15746.1|15751|15747|15749.6|15745.6|5700
1623654620000|2021-06-14 07:10:20|15751|15747|15748.3|15744.3|15751|15747|15748.3|15744.3|5025
1623654630000|2021-06-14 07:10:30|15749.5|15745.5|15748.6|15744.6|15749.6|15745.6|15748.5|15744.5|900
1623654640000|2021-06-14 07:10:40|15748.2|15744.2|15747.4|15743.4|15748.2|15744.2|15747.4|15743.4|600
1623654650000|2021-06-14 07:10:50|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.7|15743.7|975
1623654660000|2021-06-14 07:11:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1425
1623654670000|2021-06-14 07:11:10|15748.6|15744.6|15748.5|15744.5|15748.6|15744.6|15748.3|15744.3|1125
1623654680000|2021-06-14 07:11:20|15748.4|15744.4|15747.6|15743.6|15748.4|15744.4|15747.4|15743.4|900
1623654690000|2021-06-14 07:11:30|15747.4|15743.4|15746.8|15742.8|15747.6|15743.6|15746.8|15742.8|1500
1623654700000|2021-06-14 07:11:40|15745.5|15741.5|15745.7|15741.7|15745.7|15741.7|15745.4|15741.4|4500
1623654710000|2021-06-14 07:11:50|15745.8|15741.8|15745.5|15741.5|15746.1|15742.1|15745.3|15741.3|1800
1623654720000|2021-06-14 07:12:00|15745.3|15741.3|15745|15741|15745.5|15741.5|15744.9|15740.9|1575
1623654730000|2021-06-14 07:12:10|15745.5|15741.5|15745.8|15741.8|15745.8|15741.8|15745.3|15741.3|1350
1623654740000|2021-06-14 07:12:20|15745.3|15741.3|15745.5|15741.5|15745.5|15741.5|15744.9|15740.9|1650
1623654750000|2021-06-14 07:12:30|15745.1|15741.1|15744.9|15740.9|15745.1|15741.1|15744.8|15740.8|675
1623654760000|2021-06-14 07:12:40|15744.4|15740.4|15744.9|15740.9|15744.9|15740.9|15743.9|15739.9|5175
1623654770000|2021-06-14 07:12:50|15744.2|15740.2|15744.6|15740.6|15744.6|15740.6|15744.2|15740.2|1125
1623654780000|2021-06-14 07:13:00|15744.8|15740.8|15744.9|15740.9|15744.9|15740.9|15744.3|15740.3|300
1623654790000|2021-06-14 07:13:10|15745.2|15741.2|15744.9|15740.9|15745.4|15741.4|15744.9|15740.9|825
1623654800000|2021-06-14 07:13:20|15744.8|15740.8|15744.6|15740.6|15745|15741|15744.4|15740.4|900
1623654810000|2021-06-14 07:13:30|15744.8|15740.8|15745.1|15741.1|15745.1|15741.1|15744.8|15740.8|375
1623654820000|2021-06-14 07:13:40|15744.8|15740.8|15744.6|15740.6|15744.8|15740.8|15744.2|15740.2|600
1623654830000|2021-06-14 07:13:50|15744.8|15740.8|15744.2|15740.2|15744.8|15740.8|15744.2|15740.2|375
1623654840000|2021-06-14 07:14:00|15744.6|15740.6|15744.9|15740.9|15744.9|15740.9|15743.6|15739.6|1050
1623654850000|2021-06-14 07:14:10|15744.8|15740.8|15744.5|15740.5|15744.9|15740.9|15744.5|15740.5|825
1623654860000|2021-06-14 07:14:20|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|675
1623654870000|2021-06-14 07:14:30|15745.2|15741.2|15745.8|15741.8|15745.8|15741.8|15745.2|15741.2|675
1623654880000|2021-06-14 07:14:40|15745.9|15741.9|15747.1|15743.1|15747.1|15743.1|15745.6|15741.6|675
1623654890000|2021-06-14 07:14:50|15747.6|15743.6|15748.5|15744.5|15748.5|15744.5|15747.6|15743.6|1200
1623654900000|2021-06-14 07:15:00|15748.3|15744.3|15750|15746|15750|15746|15748.3|15744.3|3750
1623654910000|2021-06-14 07:15:10|15750.2|15746.2|15750.1|15746.1|15750.2|15746.2|15750.1|15746.1|375
1623654920000|2021-06-14 07:15:20|15750.3|15746.3|15750.6|15746.6|15750.7|15746.7|15750.3|15746.3|1425
1623654930000|2021-06-14 07:15:30|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|375
1623654940000|2021-06-14 07:15:40|15749.8|15745.8|15750|15746|15750.2|15746.2|15749.8|15745.8|900
1623654950000|2021-06-14 07:15:50|15750.2|15746.2|15749.9|15745.9|15750.3|15746.3|15749.7|15745.7|3900
1623654960000|2021-06-14 07:16:00|15750.2|15746.2|15749.9|15745.9|15750.2|15746.2|15749.1|15745.1|1275
1623654970000|2021-06-14 07:16:10|15749.6|15745.6|15749.1|15745.1|15749.6|15745.6|15749|15745|825
1623654980000|2021-06-14 07:16:20|15747.4|15743.4|15748|15744|15748.1|15744.1|15747.3|15743.3|975
1623654990000|2021-06-14 07:16:30|15748.5|15744.5|15747.8|15743.8|15748.5|15744.5|15747.8|15743.8|300
1623655000000|2021-06-14 07:16:40|15747.7|15743.7|15747.9|15743.9|15747.9|15743.9|15747.7|15743.7|300
1623655010000|2021-06-14 07:16:50|15747.8|15743.8|15748|15744|15748.8|15744.8|15747.8|15743.8|1050
1623655020000|2021-06-14 07:17:00|15748.1|15744.1|15748.9|15744.9|15749.1|15745.1|15748.1|15744.1|150
1623655030000|2021-06-14 07:17:10|15749.1|15745.1|15748.9|15744.9|15749.1|15745.1|15748.4|15744.4|675
1623655040000|2021-06-14 07:17:20|15749.1|15745.1|15748.7|15744.7|15749.3|15745.3|15748.7|15744.7|825
1623655050000|2021-06-14 07:17:30|15747.6|15743.6|15748.7|15744.7|15748.7|15744.7|15747.6|15743.6|1050
1623655060000|2021-06-14 07:17:40|15748.4|15744.4|15749.2|15745.2|15749.2|15745.2|15748.2|15744.2|1725
1623655070000|2021-06-14 07:17:50|15749.1|15745.1|15748.7|15744.7|15749.1|15745.1|15748.5|15744.5|2175
1623655080000|2021-06-14 07:18:00|15747.8|15743.8|15748.6|15744.6|15748.9|15744.9|15747.8|15743.8|1050
1623655090000|2021-06-14 07:18:10|15748.3|15744.3|15748.6|15744.6|15748.6|15744.6|15748|15744|975
1623655100000|2021-06-14 07:18:20|15748.7|15744.7|15748.1|15744.1|15748.7|15744.7|15748.1|15744.1|1275
1623655110000|2021-06-14 07:18:30|15747.8|15743.8|15748.1|15744.1|15748.1|15744.1|15747.8|15743.8|300
1623655120000|2021-06-14 07:18:40|15748.5|15744.5|15749|15745|15749|15745|15748.4|15744.4|375
1623655130000|2021-06-14 07:18:50|15748.9|15744.9|15749.2|15745.2|15749.2|15745.2|15748.9|15744.9|2025
1623655140000|2021-06-14 07:19:00|15749.3|15745.3|15750.3|15746.3|15750.3|15746.3|15749.3|15745.3|3375
1623655150000|2021-06-14 07:19:10|15750.9|15746.9|15751.7|15747.7|15751.7|15747.7|15750.9|15746.9|2175
1623655160000|2021-06-14 07:19:20|15751.9|15747.9|15752.4|15748.4|15752.4|15748.4|15751.9|15747.9|2475
1623655170000|2021-06-14 07:19:30|15751.7|15747.7|15750|15746|15751.7|15747.7|15750|15746|825
1623655180000|2021-06-14 07:19:40|15749.4|15745.4|15749.4|15745.4|15749.5|15745.5|15749.3|15745.3|1050
1623655190000|2021-06-14 07:19:50|15749.5|15745.5|15749.6|15745.6|15749.6|15745.6|15749.5|15745.5|2400
1623655200000|2021-06-14 07:20:00|15749.4|15745.4|15749.1|15745.1|15749.4|15745.4|15748.9|15744.9|900
1623655210000|2021-06-14 07:20:10|15749.5|15745.5|15748.8|15744.8|15749.5|15745.5|15748.8|15744.8|1275
1623655220000|2021-06-14 07:20:20|15748.7|15744.7|15747.9|15743.9|15748.7|15744.7|15747.9|15743.9|525
1623655230000|2021-06-14 07:20:30|15747.8|15743.8|15746.2|15742.2|15747.8|15743.8|15746.1|15742.1|1725
1623655240000|2021-06-14 07:20:40|15747.1|15743.1|15749.1|15745.1|15749.1|15745.1|15747.1|15743.1|2025
1623655250000|2021-06-14 07:20:50|15749.3|15745.3|15749.7|15745.7|15749.7|15745.7|15749.3|15745.3|975
1623655260000|2021-06-14 07:21:00|15750|15746|15750.9|15746.9|15750.9|15746.9|15750|15746|750
1623655270000|2021-06-14 07:21:10|15751.6|15747.6|15751.3|15747.3|15751.6|15747.6|15751.3|15747.3|1200
1623655280000|2021-06-14 07:21:20|15751.7|15747.7|15751.8|15747.8|15751.9|15747.9|15751.4|15747.4|2025
1623655290000|2021-06-14 07:21:30|15752.1|15748.1|15752.1|15748.1|15752.4|15748.4|15751.8|15747.8|2400
1623655300000|2021-06-14 07:21:40|15752.2|15748.2|15752.7|15748.7|15752.8|15748.8|15752.2|15748.2|2550
1623655310000|2021-06-14 07:21:50|15752.8|15748.8|15753.6|15749.6|15753.6|15749.6|15752.7|15748.7|2850
1623655320000|2021-06-14 07:22:00|15756.2|15752.2|15758.7|15754.7|15759|15755|15756.2|15752.2|24675
1623655330000|2021-06-14 07:22:10|15758.9|15754.9|15758.3|15754.3|15759|15755|15758.3|15754.3|2400
1623655340000|2021-06-14 07:22:20|15758.1|15754.1|15758.9|15754.9|15758.9|15754.9|15758|15754|1425
1623655350000|2021-06-14 07:22:30|15758.8|15754.8|15758.7|15754.7|15758.8|15754.8|15758.7|15754.7|1875
1623655360000|2021-06-14 07:22:40|15758.6|15754.6|15758.9|15754.9|15758.9|15754.9|15758.1|15754.1|525
1623655370000|2021-06-14 07:22:50|15758.6|15754.6|15758.3|15754.3|15758.7|15754.7|15758.3|15754.3|1275
1623655380000|2021-06-14 07:23:00|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.2|15754.2|975
1623655390000|2021-06-14 07:23:10|15758.2|15754.2|15756.4|15752.4|15758.2|15754.2|15755.8|15751.8|3975
1623655400000|2021-06-14 07:23:20|15756.8|15752.8|15756.9|15752.9|15757.2|15753.2|15756.5|15752.5|1800
1623655410000|2021-06-14 07:23:30|15756.8|15752.8|15756.7|15752.7|15756.8|15752.8|15756.1|15752.1|975
1623655420000|2021-06-14 07:23:40|15756.1|15752.1|15755.9|15751.9|15756.2|15752.2|15755.9|15751.9|1725
1623655430000|2021-06-14 07:23:50|15756|15752|15756.7|15752.7|15757.2|15753.2|15756|15752|1125
1623655440000|2021-06-14 07:24:00|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1200
1623655450000|2021-06-14 07:24:10|15755.2|15751.2|15755.8|15751.8|15755.9|15751.9|15755.2|15751.2|1425
1623655460000|2021-06-14 07:24:20|15756|15752|15753.9|15749.9|15756|15752|15753.6|15749.6|2925
1623655470000|2021-06-14 07:24:30|15754.7|15750.7|15755.2|15751.2|15755.2|15751.2|15754.7|15750.7|675
1623655480000|2021-06-14 07:24:40|15755.1|15751.1|15754.1|15750.1|15755.1|15751.1|15753.3|15749.3|1875
1623655490000|2021-06-14 07:24:50|15753.8|15749.8|15752.6|15748.6|15753.8|15749.8|15752.2|15748.2|3225
1623655500000|2021-06-14 07:25:00|15752.4|15748.4|15753.4|15749.4|15753.7|15749.7|15752.4|15748.4|2025
1623655510000|2021-06-14 07:25:10|15754|15750|15753.9|15749.9|15754|15750|15753.8|15749.8|825
1623655520000|2021-06-14 07:25:20|15754.5|15750.5|15754.7|15750.7|15755.4|15751.4|15754.5|15750.5|4725
1623655530000|2021-06-14 07:25:30|15753.9|15749.9|15752.8|15748.8|15753.9|15749.9|15752.8|15748.8|5400
1623655540000|2021-06-14 07:25:40|15754|15750|15753.6|15749.6|15754|15750|15752.9|15748.9|1425
1623655550000|2021-06-14 07:25:50|15753.7|15749.7|15754.6|15750.6|15754.6|15750.6|15753.2|15749.2|225
1623655560000|2021-06-14 07:26:00|15754.4|15750.4|15755.4|15751.4|15755.4|15751.4|15754.4|15750.4|525
1623655570000|2021-06-14 07:26:10|15755.5|15751.5|15754.9|15750.9|15755.5|15751.5|15754.9|15750.9|600
1623655580000|2021-06-14 07:26:20|15755|15751|15755.7|15751.7|15755.7|15751.7|15754.7|15750.7|1725
1623655590000|2021-06-14 07:26:30|15755.3|15751.3|15755.1|15751.1|15756|15752|15755.1|15751.1|3600
1623655600000|2021-06-14 07:26:40|15754.6|15750.6|15755.8|15751.8|15755.8|15751.8|15754.6|15750.6|975
1623655610000|2021-06-14 07:26:50|15755.9|15751.9|15755.7|15751.7|15755.9|15751.9|15755.1|15751.1|1125
1623655620000|2021-06-14 07:27:00|15756|15752|15755.1|15751.1|15756|15752|15755.1|15751.1|1875
1623655630000|2021-06-14 07:27:10|15755.8|15751.8|15753.4|15749.4|15755.8|15751.8|15753.3|15749.3|3000
1623655640000|2021-06-14 07:27:20|15753.7|15749.7|15753.8|15749.8|15753.9|15749.9|15753.7|15749.7|975
1623655650000|2021-06-14 07:27:30|15753.9|15749.9|15752|15748|15753.9|15749.9|15752|15748|2475
1623655660000|2021-06-14 07:27:40|15751.9|15747.9|15751|15747|15752.3|15748.3|15750.9|15746.9|1950
1623655670000|2021-06-14 07:27:50|15750.9|15746.9|15749.4|15745.4|15750.9|15746.9|15749.4|15745.4|2475
1623655680000|2021-06-14 07:28:00|15749.3|15745.3|15749.9|15745.9|15749.9|15745.9|15748.9|15744.9|1275
1623655690000|2021-06-14 07:28:10|15749.1|15745.1|15749.7|15745.7|15749.8|15745.8|15749.1|15745.1|1425
1623655700000|2021-06-14 07:28:20|15749.8|15745.8|15749.1|15745.1|15749.8|15745.8|15749.1|15745.1|750
1623655710000|2021-06-14 07:28:30|15749.8|15745.8|15749.1|15745.1|15749.9|15745.9|15749.1|15745.1|975
1623655720000|2021-06-14 07:28:40|15749.2|15745.2|15749.5|15745.5|15749.5|15745.5|15749.2|15745.2|525
1623655730000|2021-06-14 07:28:50|15749.6|15745.6|15749.4|15745.4|15749.9|15745.9|15748.9|15744.9|675
1623655740000|2021-06-14 07:29:00|15750|15746|15750.1|15746.1|15750.1|15746.1|15749.9|15745.9|1275
1623655750000|2021-06-14 07:29:10|15749.9|15745.9|15750.5|15746.5|15751|15747|15749.9|15745.9|1275
1623655760000|2021-06-14 07:29:20|15750.7|15746.7|15750.6|15746.6|15750.7|15746.7|15750.4|15746.4|225
1623655770000|2021-06-14 07:29:30|15750.7|15746.7|15750.6|15746.6|15750.9|15746.9|15750.6|15746.6|525
1623655780000|2021-06-14 07:29:40|15751.7|15747.7|15752.6|15748.6|15753|15749|15751.7|15747.7|1350
1623655790000|2021-06-14 07:29:50|15752.5|15748.5|15753.1|15749.1|15753.1|15749.1|15752.5|15748.5|975
1623655800000|2021-06-14 07:30:00|15753.3|15749.3|15754.2|15750.2|15754.2|15750.2|15753.3|15749.3|3600
1623655810000|2021-06-14 07:30:10|15754.1|15750.1|15754.2|15750.2|15754.2|15750.2|15754|15750|675
1623655820000|2021-06-14 07:30:20|15754.1|15750.1|15753.7|15749.7|15754.1|15750.1|15753.7|15749.7|2025
1623655830000|2021-06-14 07:30:30|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.1|15748.1|1575
1623655840000|2021-06-14 07:30:40|15752.5|15748.5|15751|15747|15752.7|15748.7|15750.9|15746.9|2400
1623655850000|2021-06-14 07:30:50|15750.6|15746.6|15751.2|15747.2|15751.4|15747.4|15750.6|15746.6|2700
1623655860000|2021-06-14 07:31:00|15751|15747|15751.3|15747.3|15751.3|15747.3|15751|15747|675
1623655870000|2021-06-14 07:31:10|15751.5|15747.5|15751.8|15747.8|15751.8|15747.8|15751.5|15747.5|75
1623655880000|2021-06-14 07:31:20|15751.9|15747.9|15751.9|15747.9|15752|15748|15751.9|15747.9|375
1623655890000|2021-06-14 07:31:30|15752|15748|15752.7|15748.7|15752.8|15748.8|15752|15748|2025
1623655900000|2021-06-14 07:31:40|15752.8|15748.8|15753.4|15749.4|15753.4|15749.4|15752.7|15748.7|2775
1623655910000|2021-06-14 07:31:50|15753.5|15749.5|15753.3|15749.3|15753.7|15749.7|15753.3|15749.3|375
1623655920000|2021-06-14 07:32:00|15753.6|15749.6|15754|15750|15754.2|15750.2|15753.5|15749.5|600
1623655930000|2021-06-14 07:32:10|15753.9|15749.9|15752.7|15748.7|15753.9|15749.9|15752.7|15748.7|2250
1623655940000|2021-06-14 07:32:20|15752|15748|15752.3|15748.3|15752.7|15748.7|15751.9|15747.9|375
1623655950000|2021-06-14 07:32:30|15752.2|15748.2|15752.1|15748.1|15752.2|15748.2|15751.8|15747.8|525
1623655960000|2021-06-14 07:32:40|15752.2|15748.2|15752.2|15748.2|15752.3|15748.3|15752.1|15748.1|375
1623655970000|2021-06-14 07:32:50|15752.4|15748.4|15752.7|15748.7|15752.7|15748.7|15752.3|15748.3|975
1623655980000|2021-06-14 07:33:00|15752.8|15748.8|15752.7|15748.7|15752.8|15748.8|15752.6|15748.6|150
1623655990000|2021-06-14 07:33:10|15752.6|15748.6|15754.2|15750.2|15754.2|15750.2|15752.6|15748.6|1650
1623656000000|2021-06-14 07:33:20|15754.4|15750.4|15752.1|15748.1|15754.4|15750.4|15752.1|15748.1|4350
1623656010000|2021-06-14 07:33:30|15751.2|15747.2|15750.1|15746.1|15751.2|15747.2|15750|15746|825
1623656020000|2021-06-14 07:33:40|15750.3|15746.3|15749.8|15745.8|15750.7|15746.7|15749.6|15745.6|2550
1623656030000|2021-06-14 07:33:50|15749.9|15745.9|15749.9|15745.9|15750.2|15746.2|15749.8|15745.8|1575
1623656040000|2021-06-14 07:34:00|15750|15746|15750|15746|15750.2|15746.2|15750|15746|675
1623656050000|2021-06-14 07:34:10|15749.9|15745.9|15750.4|15746.4|15750.4|15746.4|15749.9|15745.9|450
1623656060000|2021-06-14 07:34:20|15750.5|15746.5|15749.4|15745.4|15750.5|15746.5|15749.4|15745.4|1275
1623656070000|2021-06-14 07:34:30|15749|15745|15749.1|15745.1|15749.1|15745.1|15748.9|15744.9|900
1623656080000|2021-06-14 07:34:40|15749|15745|15749.8|15745.8|15749.8|15745.8|15749|15745|1425
1623656090000|2021-06-14 07:34:50|15750|15746|15751.5|15747.5|15752.2|15748.2|15749.6|15745.6|2925
1623656100000|2021-06-14 07:35:00|15752|15748|15751.7|15747.7|15752.4|15748.4|15751.7|15747.7|750
1623656110000|2021-06-14 07:35:10|15751.2|15747.2|15752.3|15748.3|15752.3|15748.3|15751.2|15747.2|450
1623656120000|2021-06-14 07:35:20|15752.4|15748.4|15752.3|15748.3|15752.4|15748.4|15751.9|15747.9|225
1623656130000|2021-06-14 07:35:30|15751.8|15747.8|15751.4|15747.4|15751.8|15747.8|15750.6|15746.6|900
1623656140000|2021-06-14 07:35:40|15750.6|15746.6|15748.9|15744.9|15750.6|15746.6|15748.9|15744.9|525
1623656150000|2021-06-14 07:35:50|15750|15746|15749.8|15745.8|15750.6|15746.6|15749.8|15745.8|600
1623656160000|2021-06-14 07:36:00|15749.4|15745.4|15749.8|15745.8|15749.8|15745.8|15749.4|15745.4|450
1623656170000|2021-06-14 07:36:10|15749.6|15745.6|15748.8|15744.8|15749.6|15745.6|15748.8|15744.8|375
1623656180000|2021-06-14 07:36:20|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|825
1623656190000|2021-06-14 07:36:30|15748.6|15744.6|15749.1|15745.1|15749.1|15745.1|15748.3|15744.3|750
1623656200000|2021-06-14 07:36:40|15748.8|15744.8|15749.8|15745.8|15749.8|15745.8|15748.8|15744.8|1500
1623656210000|2021-06-14 07:36:50|15750.2|15746.2|15750.8|15746.8|15750.8|15746.8|15750.1|15746.1|525
1623656220000|2021-06-14 07:37:00|15750.9|15746.9|15752|15748|15752|15748|15750.9|15746.9|1200
1623656230000|2021-06-14 07:37:10|15751.9|15747.9|15752|15748|15752|15748|15751.9|15747.9|525
1623656240000|2021-06-14 07:37:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|225
1623656250000|2021-06-14 07:37:30|15752.1|15748.1|15752.3|15748.3|15752.7|15748.7|15751.9|15747.9|750
1623656260000|2021-06-14 07:37:40|15752.4|15748.4|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|1125
1623656270000|2021-06-14 07:37:50|15752.7|15748.7|15753.4|15749.4|15753.4|15749.4|15752.6|15748.6|3750
1623656280000|2021-06-14 07:38:00|15753.2|15749.2|15753.4|15749.4|15753.4|15749.4|15753.2|15749.2|225
1623656290000|2021-06-14 07:38:10|15753.2|15749.2|15752.8|15748.8|15753.2|15749.2|15752.2|15748.2|675
1623656300000|2021-06-14 07:38:20|15752.5|15748.5|15751.2|15747.2|15752.6|15748.6|15751.2|15747.2|2250
1623656310000|2021-06-14 07:38:30|15751.6|15747.6|15750.9|15746.9|15751.8|15747.8|15750.9|15746.9|525
1623656320000|2021-06-14 07:38:40|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|900
1623656330000|2021-06-14 07:38:50|15751.9|15747.9|15752|15748|15752|15748|15751.9|15747.9|450
1623656340000|2021-06-14 07:39:00|15751|15747|15750.2|15746.2|15751|15747|15750.2|15746.2|750
1623656350000|2021-06-14 07:39:10|15750.1|15746.1|15750|15746|15750.1|15746.1|15750|15746|375
1623656360000|2021-06-14 07:39:20|15749.7|15745.7|15749.9|15745.9|15750|15746|15749.3|15745.3|1350
1623656370000|2021-06-14 07:39:30|15749.7|15745.7|15749.2|15745.2|15749.8|15745.8|15749.2|15745.2|225
1623656380000|2021-06-14 07:39:40|15749.6|15745.6|15750.5|15746.5|15750.5|15746.5|15749.6|15745.6|2325
1623656390000|2021-06-14 07:39:50|15751.1|15747.1|15751.4|15747.4|15751.4|15747.4|15751.1|15747.1|375
1623656400000|2021-06-14 07:40:00|15751.2|15747.2|15751.2|15747.2|15751.4|15747.4|15751.2|15747.2|300
1623656410000|2021-06-14 07:40:10|15751.3|15747.3|15750.1|15746.1|15751.4|15747.4|15750.1|15746.1|900
1623656420000|2021-06-14 07:40:20|15750|15746|15750.7|15746.7|15750.8|15746.8|15749.3|15745.3|450
1623656430000|2021-06-14 07:40:30|15750.8|15746.8|15749.8|15745.8|15750.8|15746.8|15749.8|15745.8|675
1623656440000|2021-06-14 07:40:40|15749.3|15745.3|15750|15746|15750|15746|15749.3|15745.3|825
1623656450000|2021-06-14 07:40:50|15750.4|15746.4|15749.9|15745.9|15750.4|15746.4|15749.8|15745.8|600
1623656460000|2021-06-14 07:41:00|15749.7|15745.7|15749.7|15745.7|15750|15746|15748.9|15744.9|975
1623656470000|2021-06-14 07:41:10|15749.9|15745.9|15748.8|15744.8|15749.9|15745.9|15748.4|15744.4|675
1623656480000|2021-06-14 07:41:20|15748.9|15744.9|15748|15744|15748.9|15744.9|15748|15744|1050
1623656490000|2021-06-14 07:41:30|15747.9|15743.9|15740.8|15736.8|15747.9|15743.9|15740.8|15736.8|9750
1623656500000|2021-06-14 07:41:40|15741.7|15737.7|15735.3|15731.3|15741.7|15737.7|15732.1|15728.1|31875
1623656510000|2021-06-14 07:41:50|15735|15731|15739.2|15735.2|15739.2|15735.2|15735|15731|3675
1623656520000|2021-06-14 07:42:00|15738.7|15734.7|15738.2|15734.2|15738.7|15734.7|15736.4|15732.4|5475
1623656530000|2021-06-14 07:42:10|15738.6|15734.6|15735.9|15731.9|15738.7|15734.7|15735.9|15731.9|2925
1623656540000|2021-06-14 07:42:20|15735.6|15731.6|15733.1|15729.1|15735.6|15731.6|15733.1|15729.1|4125
1623656550000|2021-06-14 07:42:30|15732.9|15728.9|15732.3|15728.3|15733.2|15729.2|15731.8|15727.8|4725
1623656560000|2021-06-14 07:42:40|15732.5|15728.5|15734|15730|15734.1|15730.1|15732.5|15728.5|1350
1623656570000|2021-06-14 07:42:50|15733.8|15729.8|15733.6|15729.6|15733.8|15729.8|15733.6|15729.6|1575
1623656580000|2021-06-14 07:43:00|15733.9|15729.9|15731.3|15727.3|15733.9|15729.9|15731.3|15727.3|8025
1623656590000|2021-06-14 07:43:10|15730.7|15726.7|15729.4|15725.4|15730.7|15726.7|15729.4|15725.4|2625
1623656600000|2021-06-14 07:43:20|15729.8|15725.8|15731|15727|15731|15727|15729.8|15725.8|5475
1623656610000|2021-06-14 07:43:30|15730.6|15726.6|15733.3|15729.3|15733.3|15729.3|15730.4|15726.4|3225
1623656620000|2021-06-14 07:43:40|15734.8|15730.8|15737.3|15733.3|15737.3|15733.3|15734.8|15730.8|900
1623656630000|2021-06-14 07:43:50|15737.8|15733.8|15736.6|15732.6|15738|15734|15736.6|15732.6|1650
1623656640000|2021-06-14 07:44:00|15736.5|15732.5|15735.7|15731.7|15736.5|15732.5|15735.5|15731.5|525
1623656650000|2021-06-14 07:44:10|15735.6|15731.6|15734.7|15730.7|15736.2|15732.2|15734.7|15730.7|600
1623656660000|2021-06-14 07:44:20|15734.6|15730.6|15732.7|15728.7|15734.9|15730.9|15732.7|15728.7|825
1623656670000|2021-06-14 07:44:30|15732.5|15728.5|15732.8|15728.8|15733.2|15729.2|15730.9|15726.9|5625
1623656680000|2021-06-14 07:44:40|15733|15729|15734.7|15730.7|15735.1|15731.1|15733|15729|900
1623656690000|2021-06-14 07:44:50|15734.8|15730.8|15735.7|15731.7|15736|15732|15734.8|15730.8|1050
1623656700000|2021-06-14 07:45:00|15735.8|15731.8|15733.5|15729.5|15735.8|15731.8|15733.5|15729.5|2250
1623656710000|2021-06-14 07:45:10|15734|15730|15736.4|15732.4|15736.4|15732.4|15734|15730|750
1623656720000|2021-06-14 07:45:20|15736.3|15732.3|15741.4|15737.4|15741.7|15737.7|15736.3|15732.3|4500
1623656730000|2021-06-14 07:45:30|15741.5|15737.5|15740.6|15736.6|15741.6|15737.6|15740.4|15736.4|2175
1623656740000|2021-06-14 07:45:40|15739.3|15735.3|15740.6|15736.6|15741.2|15737.2|15739.3|15735.3|2250
1623656750000|2021-06-14 07:45:50|15741.2|15737.2|15741|15737|15741.3|15737.3|15740.1|15736.1|1500
1623656760000|2021-06-14 07:46:00|15740.5|15736.5|15738.9|15734.9|15740.5|15736.5|15738.7|15734.7|300
1623656770000|2021-06-14 07:46:10|15740.7|15736.7|15740.7|15736.7|15741.1|15737.1|15740.4|15736.4|1275
1623656780000|2021-06-14 07:46:20|15741.2|15737.2|15741.3|15737.3|15741.4|15737.4|15741.2|15737.2|225
1623656790000|2021-06-14 07:46:30|15741.4|15737.4|15740.7|15736.7|15741.4|15737.4|15740.5|15736.5|825
1623656800000|2021-06-14 07:46:40|15740.5|15736.5|15740.7|15736.7|15741.3|15737.3|15740.5|15736.5|825
1623656810000|2021-06-14 07:46:50|15740.8|15736.8|15740.8|15736.8|15741.1|15737.1|15740.8|15736.8|375
1623656820000|2021-06-14 07:47:00|15741.1|15737.1|15739|15735|15741.1|15737.1|15738.9|15734.9|1800
1623656830000|2021-06-14 07:47:10|15738.3|15734.3|15738.4|15734.4|15738.5|15734.5|15738.1|15734.1|1650
1623656840000|2021-06-14 07:47:20|15738.5|15734.5|15739.2|15735.2|15739.2|15735.2|15738.5|15734.5|525
1623656850000|2021-06-14 07:47:30|15739.1|15735.1|15739.7|15735.7|15740.4|15736.4|15739.1|15735.1|975
1623656860000|2021-06-14 07:47:40|15740|15736|15739.6|15735.6|15740|15736|15739.5|15735.5|1875
1623656870000|2021-06-14 07:47:50|15739.3|15735.3|15739.3|15735.3|15739.6|15735.6|15738.5|15734.5|1800
1623656880000|2021-06-14 07:48:00|15739.4|15735.4|15739.5|15735.5|15739.5|15735.5|15739.4|15735.4|75
1623656890000|2021-06-14 07:48:10|15739.1|15735.1|15738.2|15734.2|15739.1|15735.1|15738.1|15734.1|300
1623656900000|2021-06-14 07:48:20|15738.4|15734.4|15740.3|15736.3|15740.3|15736.3|15738.4|15734.4|675
1623656910000|2021-06-14 07:48:30|15739.8|15735.8|15739.8|15735.8|15739.9|15735.9|15739.7|15735.7|750
1623656920000|2021-06-14 07:48:40|15740|15736|15739.9|15735.9|15740|15736|15739.7|15735.7|450
1623656930000|2021-06-14 07:48:50|15740|15736|15740.9|15736.9|15740.9|15736.9|15739.8|15735.8|750
1623656940000|2021-06-14 07:49:00|||||||||150
1623656950000|2021-06-14 07:49:10|15739.8|15735.8|15740|15736|15740|15736|15739.1|15735.1|300
1623656960000|2021-06-14 07:49:20|15739.9|15735.9|15739.8|15735.8|15739.9|15735.9|15739.8|15735.8|75
1623656970000|2021-06-14 07:49:30|15740.4|15736.4|15740.4|15736.4|15740.5|15736.5|15739.4|15735.4|525
1623656980000|2021-06-14 07:49:40|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.4|15736.4|75
1623656990000|2021-06-14 07:49:50|15740.3|15736.3|15740|15736|15741.4|15737.4|15740|15736|1350
1623657000000|2021-06-14 07:50:00|15739.7|15735.7|15740|15736|15740.3|15736.3|15739.7|15735.7|225
1623657010000|2021-06-14 07:50:10|15740.4|15736.4|15740.7|15736.7|15740.7|15736.7|15740.3|15736.3|150
1623657020000|2021-06-14 07:50:20|15739.9|15735.9|15739.8|15735.8|15739.9|15735.9|15739.8|15735.8|300
1623657030000|2021-06-14 07:50:30|15739.7|15735.7|15740.3|15736.3|15740.4|15736.4|15739.5|15735.5|300
1623657040000|2021-06-14 07:50:40|15740.4|15736.4|15740.8|15736.8|15741.4|15737.4|15740.4|15736.4|600
1623657050000|2021-06-14 07:50:50|15741|15737|15741.7|15737.7|15741.7|15737.7|15741|15737|300
1623657060000|2021-06-14 07:51:00|15741.2|15737.2|15741|15737|15741.2|15737.2|15740.9|15736.9|300
1623657070000|2021-06-14 07:51:10|15740.9|15736.9|15741|15737|15741|15737|15740.9|15736.9|300
1623657080000|2021-06-14 07:51:20|15740.9|15736.9|15743.8|15739.8|15743.8|15739.8|15740.9|15736.9|1500
1623657090000|2021-06-14 07:51:30|15744|15740|15745.1|15741.1|15745.1|15741.1|15743.9|15739.9|1800
1623657100000|2021-06-14 07:51:40|15745.3|15741.3|15745.8|15741.8|15745.8|15741.8|15745.2|15741.2|900
1623657110000|2021-06-14 07:51:50|15745.9|15741.9|15746.2|15742.2|15746.4|15742.4|15745.9|15741.9|450
1623657120000|2021-06-14 07:52:00|15746.4|15742.4|15748.7|15744.7|15748.7|15744.7|15746.4|15742.4|3300
1623657130000|2021-06-14 07:52:10|15748.9|15744.9|15751.6|15747.6|15751.6|15747.6|15748.7|15744.7|5025
1623657140000|2021-06-14 07:52:20|15751.2|15747.2|15752.8|15748.8|15752.8|15748.8|15751.2|15747.2|2400
1623657150000|2021-06-14 07:52:30|15752.5|15748.5|15766.5|15762.5|15766.5|15762.5|15752.5|15748.5|80550
1623657160000|2021-06-14 07:52:40|15769.7|15765.7|15775.6|15771.6|15776.5|15772.5|15769.7|15765.7|19275
1623657170000|2021-06-14 07:52:50|15774.4|15770.4|15781.5|15777.5|15781.9|15777.9|15774.4|15770.4|29700
1623657180000|2021-06-14 07:53:00|15782.4|15778.4|15802.4|15798.4|15803.8|15799.8|15782.4|15778.4|153900
1623657190000|2021-06-14 07:53:10|15799.8|15795.8|15790.7|15786.7|15799.8|15795.8|15790.7|15786.7|24450
1623657200000|2021-06-14 07:53:20|15791.6|15787.6|15792.9|15788.9|15795.6|15791.6|15791.6|15787.6|18675
1623657210000|2021-06-14 07:53:30|15792.7|15788.7|15798.6|15794.6|15798.6|15794.6|15792.5|15788.5|7800
1623657220000|2021-06-14 07:53:40|15798.9|15794.9|15800.3|15796.3|15800.6|15796.6|15798.9|15794.9|7050
1623657230000|2021-06-14 07:53:50|15800.5|15796.5|15805.8|15801.8|15807.4|15803.4|15800.4|15796.4|9750
1623657240000|2021-06-14 07:54:00|15807.7|15803.7|15817.7|15813.7|15817.7|15813.7|15807.7|15803.7|24900
1623657250000|2021-06-14 07:54:10|15817.9|15813.9|15824.3|15820.3|15829.8|15825.8|15817.9|15813.9|67875
1623657260000|2021-06-14 07:54:20|15821.9|15817.9|15819.7|15815.7|15823.7|15819.7|15819.7|15815.7|20250
1623657270000|2021-06-14 07:54:30|15819.9|15815.9|15819.1|15815.1|15820.3|15816.3|15818.9|15814.9|16200
1623657280000|2021-06-14 07:54:40|15819.3|15815.3|15818|15814|15819.3|15815.3|15817.1|15813.1|12750
1623657290000|2021-06-14 07:54:50|15816|15812|15808.3|15804.3|15816|15812|15807.2|15803.2|23400
1623657300000|2021-06-14 07:55:00|15809.1|15805.1|15809|15805|15812.9|15808.9|15809|15805|20850
1623657310000|2021-06-14 07:55:10|15808.5|15804.5|15808.9|15804.9|15809|15805|15807.6|15803.6|7800
1623657320000|2021-06-14 07:55:20|15808.4|15804.4|15804.5|15800.5|15808.4|15804.4|15804.5|15800.5|9600
1623657330000|2021-06-14 07:55:30|15804|15800|15804.2|15800.2|15804.2|15800.2|15802.9|15798.9|19050
1623657340000|2021-06-14 07:55:40|15806.9|15802.9|15808.9|15804.9|15808.9|15804.9|15805.9|15801.9|13200
1623657350000|2021-06-14 07:55:50|15809|15805|15812.3|15808.3|15812.3|15808.3|15809|15805|6450
1623657360000|2021-06-14 07:56:00|15813.3|15809.3|15814.3|15810.3|15814.8|15810.8|15813.3|15809.3|10425
1623657370000|2021-06-14 07:56:10|15814|15810|15812.7|15808.7|15814|15810|15812|15808|5400
1623657380000|2021-06-14 07:56:20|15813.3|15809.3|15813.7|15809.7|15813.7|15809.7|15811.9|15807.9|15300
1623657390000|2021-06-14 07:56:30|15812.4|15808.4|15809.6|15805.6|15812.4|15808.4|15809.5|15805.5|11325
1623657400000|2021-06-14 07:56:40|15809.5|15805.5|15802.2|15798.2|15809.6|15805.6|15802.2|15798.2|7800
1623657410000|2021-06-14 07:56:50|15802|15798|15800.2|15796.2|15802.5|15798.5|15800.2|15796.2|3300
1623657420000|2021-06-14 07:57:00|15800.1|15796.1|15799.7|15795.7|15800.1|15796.1|15797.9|15793.9|7275
1623657430000|2021-06-14 07:57:10|15799.8|15795.8|15800.8|15796.8|15801.2|15797.2|15799.6|15795.6|5925
1623657440000|2021-06-14 07:57:20|15801.1|15797.1|15800.9|15796.9|15801.1|15797.1|15798.7|15794.7|5625
1623657450000|2021-06-14 07:57:30|15800.4|15796.4|15803.5|15799.5|15803.5|15799.5|15800.4|15796.4|5850
1623657460000|2021-06-14 07:57:40|15802.4|15798.4|15801.2|15797.2|15802.4|15798.4|15800.1|15796.1|3300
1623657470000|2021-06-14 07:57:50|15800.5|15796.5|15803.8|15799.8|15804.1|15800.1|15800.1|15796.1|2025
1623657480000|2021-06-14 07:58:00|15803.7|15799.7|15803.6|15799.6|15803.8|15799.8|15803.6|15799.6|2475
1623657490000|2021-06-14 07:58:10|15803.7|15799.7|15800.5|15796.5|15803.7|15799.7|15800.5|15796.5|3900
1623657500000|2021-06-14 07:58:20|15800.4|15796.4|15803.6|15799.6|15803.7|15799.7|15800.4|15796.4|3075
1623657510000|2021-06-14 07:58:30|15803.7|15799.7|15804.8|15800.8|15805.2|15801.2|15803.7|15799.7|4875
1623657520000|2021-06-14 07:58:40|15806.5|15802.5|15806.4|15802.4|15806.5|15802.5|15806.1|15802.1|6600
1623657530000|2021-06-14 07:58:50|15807.4|15803.4|15807.7|15803.7|15807.8|15803.8|15806.9|15802.9|4125
1623657540000|2021-06-14 07:59:00|15808|15804|15808|15804|15808.4|15804.4|15808|15804|4425
1623657550000|2021-06-14 07:59:10|15807.8|15803.8|15803.1|15799.1|15807.8|15803.8|15803.1|15799.1|3675
1623657560000|2021-06-14 07:59:20|15803|15799|15802.5|15798.5|15803|15799|15802.2|15798.2|3075
1623657570000|2021-06-14 07:59:30|15801.1|15797.1|15799.7|15795.7|15801.1|15797.1|15799.5|15795.5|4725
1623657580000|2021-06-14 07:59:40|15799.3|15795.3|15803.9|15799.9|15803.9|15799.9|15799.3|15795.3|3975
1623657590000|2021-06-14 07:59:50|15803.7|15799.7|15805.8|15801.8|15805.8|15801.8|15803.7|15799.7|3900
1623657600000|2021-06-14 08:00:00|15806.2|15802.2|15812.4|15808.4|15812.4|15808.4|15806.2|15802.2|14775
1623657610000|2021-06-14 08:00:10|15813.3|15809.3|15814|15810|15814|15810|15813.1|15809.1|16050
1623657620000|2021-06-14 08:00:20|15814.4|15810.4|15814.3|15810.3|15816.7|15812.7|15814.3|15810.3|30825
1623657630000|2021-06-14 08:00:30|15813.9|15809.9|15810.5|15806.5|15815.6|15811.6|15810.5|15806.5|9225
1623657640000|2021-06-14 08:00:40|15810|15806|15810.5|15806.5|15811.9|15807.9|15809.5|15805.5|4500
1623657650000|2021-06-14 08:00:50|15811.8|15807.8|15812.5|15808.5|15812.5|15808.5|15811.8|15807.8|4275
1623657660000|2021-06-14 08:01:00|15812.8|15808.8|15812.8|15808.8|15813.2|15809.2|15812.7|15808.7|2700
1623657670000|2021-06-14 08:01:10|15812.7|15808.7|15813.3|15809.3|15813.3|15809.3|15812.7|15808.7|2700
1623657680000|2021-06-14 08:01:20|15813.2|15809.2|15811.7|15807.7|15813.2|15809.2|15811.7|15807.7|4125
1623657690000|2021-06-14 08:01:30|15811.8|15807.8|15813.4|15809.4|15813.4|15809.4|15811.8|15807.8|2250
1623657700000|2021-06-14 08:01:40|15812.6|15808.6|15811.8|15807.8|15813|15809|15811.8|15807.8|2475
1623657710000|2021-06-14 08:01:50|15812.6|15808.6|15810.6|15806.6|15812.8|15808.8|15810.6|15806.6|2550
1623657720000|2021-06-14 08:02:00|15810.3|15806.3|15809.5|15805.5|15810.9|15806.9|15808.7|15804.7|3000
1623657730000|2021-06-14 08:02:10|15809.1|15805.1|15806.9|15802.9|15809.1|15805.1|15806.9|15802.9|2625
1623657740000|2021-06-14 08:02:20|15806.1|15802.1|15808.9|15804.9|15809.3|15805.3|15806.1|15802.1|3150
1623657750000|2021-06-14 08:02:30|15809.4|15805.4|15810.2|15806.2|15810.2|15806.2|15808.9|15804.9|2325
1623657760000|2021-06-14 08:02:40|15809.9|15805.9|15811.4|15807.4|15811.4|15807.4|15808.7|15804.7|1875
1623657770000|2021-06-14 08:02:50|15811.6|15807.6|15812.7|15808.7|15812.7|15808.7|15811.6|15807.6|1575
1623657780000|2021-06-14 08:03:00|15812.3|15808.3|15813.2|15809.2|15813.2|15809.2|15811.2|15807.2|2925
1623657790000|2021-06-14 08:03:10|15813.7|15809.7|15814.2|15810.2|15814.2|15810.2|15813.6|15809.6|1800
1623657800000|2021-06-14 08:03:20|15812.2|15808.2|15812.5|15808.5|15813.6|15809.6|15812.2|15808.2|2325
1623657810000|2021-06-14 08:03:30|15811.7|15807.7|15811.6|15807.6|15811.7|15807.7|15809.7|15805.7|1350
1623657820000|2021-06-14 08:03:40|15809.8|15805.8|15809.6|15805.6|15809.8|15805.8|15809.3|15805.3|2325
1623657830000|2021-06-14 08:03:50|15809.9|15805.9|15805.5|15801.5|15809.9|15805.9|15805.5|15801.5|2175
1623657840000|2021-06-14 08:04:00|15805.3|15801.3|15805.7|15801.7|15806.2|15802.2|15805.3|15801.3|2250
1623657850000|2021-06-14 08:04:10|15806|15802|15804.3|15800.3|15806|15802|15802.3|15798.3|3600
1623657860000|2021-06-14 08:04:20|15803.8|15799.8|15802.5|15798.5|15803.8|15799.8|15801.1|15797.1|1575
1623657870000|2021-06-14 08:04:30|15800.7|15796.7|15799.8|15795.8|15800.7|15796.7|15799|15795|7125
1623657880000|2021-06-14 08:04:40|15800.4|15796.4|15799.8|15795.8|15800.4|15796.4|15798.7|15794.7|1275
1623657890000|2021-06-14 08:04:50|15801|15797|15800.5|15796.5|15801.4|15797.4|15800.5|15796.5|6000
1623657900000|2021-06-14 08:05:00|15800.6|15796.6|15800.7|15796.7|15802.1|15798.1|15800.3|15796.3|5625
1623657910000|2021-06-14 08:05:10|15800.8|15796.8|15799.7|15795.7|15800.8|15796.8|15799.7|15795.7|750
1623657920000|2021-06-14 08:05:20|15799.8|15795.8|15799.8|15795.8|15800.2|15796.2|15799.7|15795.7|4800
1623657930000|2021-06-14 08:05:30|15799.7|15795.7|15799.7|15795.7|15800.2|15796.2|15799.3|15795.3|3450
1623657940000|2021-06-14 08:05:40|15799.2|15795.2|15798.6|15794.6|15799.2|15795.2|15798.6|15794.6|2250
1623657950000|2021-06-14 08:05:50|15798.8|15794.8|15799.7|15795.7|15799.7|15795.7|15798.8|15794.8|1275
1623657960000|2021-06-14 08:06:00|15799.8|15795.8|15796|15792|15799.8|15795.8|15796|15792|8100
1623657970000|2021-06-14 08:06:10|15796.2|15792.2|15795.1|15791.1|15797.7|15793.7|15795.1|15791.1|2700
1623657980000|2021-06-14 08:06:20|15795.9|15791.9|15794|15790|15795.9|15791.9|15794|15790|1800
1623657990000|2021-06-14 08:06:30|15793.8|15789.8|15792.4|15788.4|15793.8|15789.8|15791.1|15787.1|9375
1623658000000|2021-06-14 08:06:40|15793.2|15789.2|15794.4|15790.4|15794.4|15790.4|15791.9|15787.9|1275
1623658010000|2021-06-14 08:06:50|15794.1|15790.1|15793.2|15789.2|15794.1|15790.1|15793.2|15789.2|1875
1623658020000|2021-06-14 08:07:00|15792.9|15788.9|15793.1|15789.1|15793.9|15789.9|15792.2|15788.2|1725
1623658030000|2021-06-14 08:07:10|15794.9|15790.9|15798.7|15794.7|15798.7|15794.7|15794.9|15790.9|2475
1623658040000|2021-06-14 08:07:20|15798.4|15794.4|15796.1|15792.1|15798.4|15794.4|15795.7|15791.7|4125
1623658050000|2021-06-14 08:07:30|15796.6|15792.6|15796.8|15792.8|15796.8|15792.8|15796.3|15792.3|1275
1623658060000|2021-06-14 08:07:40|15796.5|15792.5|15794.2|15790.2|15796.5|15792.5|15794.2|15790.2|2025
1623658070000|2021-06-14 08:07:50|15794.3|15790.3|15794.1|15790.1|15794.8|15790.8|15794.1|15790.1|450
1623658080000|2021-06-14 08:08:00|15794.2|15790.2|15797.6|15793.6|15797.6|15793.6|15794.2|15790.2|525
1623658090000|2021-06-14 08:08:10|15796.5|15792.5|15797.6|15793.6|15797.6|15793.6|15796.1|15792.1|1050
1623658100000|2021-06-14 08:08:20|15797.4|15793.4|15798.2|15794.2|15798.2|15794.2|15797.4|15793.4|1575
1623658110000|2021-06-14 08:08:30|15798.7|15794.7|15799.4|15795.4|15799.5|15795.5|15797.9|15793.9|3600
1623658120000|2021-06-14 08:08:40|15800.1|15796.1|15801.3|15797.3|15801.3|15797.3|15800.1|15796.1|900
1623658130000|2021-06-14 08:08:50|15802|15798|15802.6|15798.6|15802.7|15798.7|15802|15798|4200
1623658140000|2021-06-14 08:09:00|15802|15798|15802.9|15798.9|15803.3|15799.3|15802|15798|675
1623658150000|2021-06-14 08:09:10|15803.2|15799.2|15807.1|15803.1|15807.2|15803.2|15803.2|15799.2|7200
1623658160000|2021-06-14 08:09:20|15807.5|15803.5|15804.1|15800.1|15807.8|15803.8|15804.1|15800.1|2025
1623658170000|2021-06-14 08:09:30|15804.4|15800.4|15806.1|15802.1|15806.1|15802.1|15804.3|15800.3|450
1623658180000|2021-06-14 08:09:40|15806.2|15802.2|15808.8|15804.8|15809|15805|15806.2|15802.2|4125
1623658190000|2021-06-14 08:09:50|15809.1|15805.1|15810.6|15806.6|15811.1|15807.1|15809.1|15805.1|8400
1623658200000|2021-06-14 08:10:00|15810.7|15806.7|15811.8|15807.8|15812.9|15808.9|15810.7|15806.7|6600
1623658210000|2021-06-14 08:10:10|15812.1|15808.1|15810.6|15806.6|15813.1|15809.1|15810.2|15806.2|3300
1623658220000|2021-06-14 08:10:20|15810.9|15806.9|15811|15807|15811|15807|15810.8|15806.8|450
1623658230000|2021-06-14 08:10:30|15810.9|15806.9|15811|15807|15811|15807|15810.9|15806.9|1125
1623658240000|2021-06-14 08:10:40|15811.1|15807.1|15811|15807|15811.1|15807.1|15811|15807|1425
1623658250000|2021-06-14 08:10:50|15811.1|15807.1|15812.5|15808.5|15812.5|15808.5|15811.1|15807.1|1350
1623658260000|2021-06-14 08:11:00|15812.3|15808.3|15812.9|15808.9|15813|15809|15812.2|15808.2|2025
1623658270000|2021-06-14 08:11:10|15813|15809|15812.4|15808.4|15813.1|15809.1|15812.4|15808.4|525
1623658280000|2021-06-14 08:11:20|15812.5|15808.5|15812.6|15808.6|15812.7|15808.7|15812.5|15808.5|1200
1623658290000|2021-06-14 08:11:30|15812.5|15808.5|15810.8|15806.8|15812.5|15808.5|15810.8|15806.8|2250
1623658300000|2021-06-14 08:11:40|15810.5|15806.5|15809.5|15805.5|15810.5|15806.5|15809.5|15805.5|1650
1623658310000|2021-06-14 08:11:50|15808.4|15804.4|15809.9|15805.9|15809.9|15805.9|15808.4|15804.4|3750
1623658320000|2021-06-14 08:12:00|15810|15806|15810.8|15806.8|15811.3|15807.3|15809.9|15805.9|1950
1623658330000|2021-06-14 08:12:10|15811|15807|15808.5|15804.5|15811|15807|15808.4|15804.4|2025
1623658340000|2021-06-14 08:12:20|15808.4|15804.4|15809.8|15805.8|15809.8|15805.8|15808.1|15804.1|7425
1623658350000|2021-06-14 08:12:30|15809.7|15805.7|15809.4|15805.4|15809.7|15805.7|15809.4|15805.4|675
1623658360000|2021-06-14 08:12:40|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|1500
1623658370000|2021-06-14 08:12:50|15808.3|15804.3|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|750
1623658380000|2021-06-14 08:13:00|15808.2|15804.2|15807.4|15803.4|15808.5|15804.5|15807.4|15803.4|5925
1623658390000|2021-06-14 08:13:10|15807.3|15803.3|15803.3|15799.3|15807.6|15803.6|15803.3|15799.3|4950
1623658400000|2021-06-14 08:13:20|15803|15799|15802.8|15798.8|15803.9|15799.9|15802.8|15798.8|600
1623658410000|2021-06-14 08:13:30|15803.3|15799.3|15806|15802|15806|15802|15803.3|15799.3|1875
1623658420000|2021-06-14 08:13:40|15805.7|15801.7|15809|15805|15809|15805|15805.7|15801.7|3375
1623658430000|2021-06-14 08:13:50|15809.1|15805.1|15808.9|15804.9|15809.7|15805.7|15808.4|15804.4|1275
1623658440000|2021-06-14 08:14:00|15811.2|15807.2|15813.2|15809.2|15813.5|15809.5|15810.9|15806.9|1350
1623658450000|2021-06-14 08:14:10|15813.3|15809.3|15813.3|15809.3|15813.5|15809.5|15813|15809|1575
1623658460000|2021-06-14 08:14:20|15813.1|15809.1|15811.2|15807.2|15813.3|15809.3|15810.8|15806.8|2175
1623658470000|2021-06-14 08:14:30|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|525
1623658480000|2021-06-14 08:14:40|15811.9|15807.9|15811.4|15807.4|15813.1|15809.1|15810.2|15806.2|9150
1623658490000|2021-06-14 08:14:50|15812.3|15808.3|15812.4|15808.4|15813.1|15809.1|15811.2|15807.2|5175
1623658500000|2021-06-14 08:15:00|15813.3|15809.3|15811.9|15807.9|15813.3|15809.3|15811.9|15807.9|2475
1623658510000|2021-06-14 08:15:10|15812.8|15808.8|15810.2|15806.2|15812.8|15808.8|15809.9|15805.9|2100
1623658520000|2021-06-14 08:15:20|15810.1|15806.1|15810|15806|15810.2|15806.2|15808.5|15804.5|5775
1623658530000|2021-06-14 08:15:30|15810.2|15806.2|15811.7|15807.7|15811.7|15807.7|15810.2|15806.2|300
1623658540000|2021-06-14 08:15:40|15808.9|15804.9|15808.5|15804.5|15808.9|15804.9|15807.1|15803.1|6225
1623658550000|2021-06-14 08:15:50|15807.9|15803.9|15809.5|15805.5|15810|15806|15807.9|15803.9|1950
1623658560000|2021-06-14 08:16:00|15809.7|15805.7|15808.7|15804.7|15809.7|15805.7|15808.7|15804.7|375
1623658570000|2021-06-14 08:16:10|15808.8|15804.8|15808.9|15804.9|15809.3|15805.3|15808.8|15804.8|900
1623658580000|2021-06-14 08:16:20|15809|15805|15810.4|15806.4|15810.8|15806.8|15808.7|15804.7|1350
1623658590000|2021-06-14 08:16:30|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.4|15805.4|675
1623658600000|2021-06-14 08:16:40|15810|15806|15811|15807|15811|15807|15810|15806|300
1623658610000|2021-06-14 08:16:50|15810.9|15806.9|15809.5|15805.5|15810.9|15806.9|15809.4|15805.4|1275
1623658620000|2021-06-14 08:17:00|15809.3|15805.3|15809.4|15805.4|15809.4|15805.4|15809.2|15805.2|525
1623658630000|2021-06-14 08:17:10|15809.6|15805.6|15809.3|15805.3|15809.6|15805.6|15808.2|15804.2|450
1623658640000|2021-06-14 08:17:20|15809.2|15805.2|15809.6|15805.6|15809.6|15805.6|15808.9|15804.9|900
1623658650000|2021-06-14 08:17:30|15809.2|15805.2|15806.4|15802.4|15810.2|15806.2|15806.4|15802.4|675
1623658660000|2021-06-14 08:17:40|15806.8|15802.8|15809.1|15805.1|15809.1|15805.1|15806.8|15802.8|2025
1623658670000|2021-06-14 08:17:50|15809.6|15805.6|15810.8|15806.8|15810.8|15806.8|15809.6|15805.6|600
1623658680000|2021-06-14 08:18:00|15811.2|15807.2|15812.2|15808.2|15812.6|15808.6|15811.2|15807.2|975
1623658690000|2021-06-14 08:18:10|15812.6|15808.6|15811.4|15807.4|15813.1|15809.1|15811.4|15807.4|1425
1623658700000|2021-06-14 08:18:20|15810.7|15806.7|15811.8|15807.8|15811.8|15807.8|15810.7|15806.7|600
1623658710000|2021-06-14 08:18:30|15811.9|15807.9|15810.2|15806.2|15812.7|15808.7|15809.3|15805.3|10500
1623658720000|2021-06-14 08:18:40|15810.3|15806.3|15811.2|15807.2|15811.2|15807.2|15810.3|15806.3|525
1623658730000|2021-06-14 08:18:50|15811.8|15807.8|15813.7|15809.7|15813.7|15809.7|15811.8|15807.8|3300
1623658740000|2021-06-14 08:19:00|15813.2|15809.2|15813.8|15809.8|15813.8|15809.8|15812.7|15808.7|3300
1623658750000|2021-06-14 08:19:10|15814.2|15810.2|15816.4|15812.4|15818.3|15814.3|15814.2|15810.2|6825
1623658760000|2021-06-14 08:19:20|15816.8|15812.8|15818.4|15814.4|15819.2|15815.2|15815.3|15811.3|7650
1623658770000|2021-06-14 08:19:30|15818.3|15814.3|15818.9|15814.9|15819.3|15815.3|15818.1|15814.1|3450
1623658780000|2021-06-14 08:19:40|15819.4|15815.4|15818.8|15814.8|15819.8|15815.8|15818.8|15814.8|3000
1623658790000|2021-06-14 08:19:50|15819.1|15815.1|15817.1|15813.1|15819.1|15815.1|15817.1|15813.1|2025
1623658800000|2021-06-14 08:20:00|15817.5|15813.5|15818.7|15814.7|15819|15815|15817.5|15813.5|1725
1623658810000|2021-06-14 08:20:10|15818.8|15814.8|15819.3|15815.3|15819.3|15815.3|15818.8|15814.8|825
1623658820000|2021-06-14 08:20:20|15817.5|15813.5|15814.9|15810.9|15817.5|15813.5|15814.9|15810.9|1350
1623658830000|2021-06-14 08:20:30|15814.4|15810.4|15814.8|15810.8|15815.4|15811.4|15814.3|15810.3|825
1623658840000|2021-06-14 08:20:40|15815.4|15811.4|15814.9|15810.9|15815.5|15811.5|15813.1|15809.1|1125
1623658850000|2021-06-14 08:20:50|15814.1|15810.1|15815.1|15811.1|15815.5|15811.5|15813.6|15809.6|2475
1623658860000|2021-06-14 08:21:00|15815.4|15811.4|15813.5|15809.5|15815.4|15811.4|15813.5|15809.5|1125
1623658870000|2021-06-14 08:21:10|15813.4|15809.4|15813.3|15809.3|15813.6|15809.6|15813.1|15809.1|1125
1623658880000|2021-06-14 08:21:20|15813.4|15809.4|15811.8|15807.8|15813.6|15809.6|15811.8|15807.8|1050
1623658890000|2021-06-14 08:21:30|15811.3|15807.3|15810.8|15806.8|15811.9|15807.9|15810.8|15806.8|1275
1623658900000|2021-06-14 08:21:40|15810.5|15806.5|15813.4|15809.4|15813.4|15809.4|15810.5|15806.5|5025
1623658910000|2021-06-14 08:21:50|15813.5|15809.5|15812.8|15808.8|15813.6|15809.6|15812.8|15808.8|225
1623658920000|2021-06-14 08:22:00|15812.5|15808.5|15811.7|15807.7|15812.8|15808.8|15811.6|15807.6|225
1623658930000|2021-06-14 08:22:10|15812.4|15808.4|15813.3|15809.3|15813.5|15809.5|15812.4|15808.4|300
1623658940000|2021-06-14 08:22:20|15813.4|15809.4|15813.7|15809.7|15813.7|15809.7|15813.4|15809.4|300
1623658950000|2021-06-14 08:22:30|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|975
1623658960000|2021-06-14 08:22:40|15814.7|15810.7|15814.9|15810.9|15815.1|15811.1|15814.4|15810.4|1800
1623658970000|2021-06-14 08:22:50|15814.6|15810.6|15814.5|15810.5|15815|15811|15814|15810|1050
1623658980000|2021-06-14 08:23:00|15813.8|15809.8|15813.4|15809.4|15814|15810|15813.2|15809.2|375
1623658990000|2021-06-14 08:23:10|15813.2|15809.2|15815.3|15811.3|15815.4|15811.4|15813.2|15809.2|2625
1623659000000|2021-06-14 08:23:20|15815.4|15811.4|15817.9|15813.9|15817.9|15813.9|15815.4|15811.4|2625
1623659010000|2021-06-14 08:23:30|15818.2|15814.2|15819.8|15815.8|15819.8|15815.8|15818.2|15814.2|6300
1623659020000|2021-06-14 08:23:40|15819.4|15815.4|15821.8|15817.8|15821.9|15817.9|15819.4|15815.4|10425
1623659030000|2021-06-14 08:23:50|15822.9|15818.9|15822.6|15818.6|15823.3|15819.3|15822|15818|4500
1623659040000|2021-06-14 08:24:00|15822.2|15818.2|15823.5|15819.5|15823.5|15819.5|15822.2|15818.2|3600
1623659050000|2021-06-14 08:24:10|15823.6|15819.6|15822.6|15818.6|15824.1|15820.1|15822.6|15818.6|3525
1623659060000|2021-06-14 08:24:20|15822.1|15818.1|15821.2|15817.2|15822.3|15818.3|15820.9|15816.9|1875
1623659070000|2021-06-14 08:24:30|15820.4|15816.4|15821.1|15817.1|15821.1|15817.1|15819.2|15815.2|1875
1623659080000|2021-06-14 08:24:40|15820.7|15816.7|15822.2|15818.2|15822.8|15818.8|15820.7|15816.7|2475
1623659090000|2021-06-14 08:24:50|15822.5|15818.5|15821.9|15817.9|15822.6|15818.6|15821.9|15817.9|825
1623659100000|2021-06-14 08:25:00|15821.7|15817.7|15819.6|15815.6|15821.7|15817.7|15819.6|15815.6|2400
1623659110000|2021-06-14 08:25:10|15818.9|15814.9|15814.8|15810.8|15819|15815|15814.8|15810.8|1275
1623659120000|2021-06-14 08:25:20|15814.4|15810.4|15814.7|15810.7|15815.1|15811.1|15814.4|15810.4|1275
1623659130000|2021-06-14 08:25:30|15815.1|15811.1|15813.9|15809.9|15815.2|15811.2|15813.9|15809.9|1350
1623659140000|2021-06-14 08:25:40|15813.4|15809.4|15812.8|15808.8|15813.9|15809.9|15812.8|15808.8|450
1623659150000|2021-06-14 08:25:50|15812.4|15808.4|15812.5|15808.5|15813.2|15809.2|15812|15808|1275
1623659160000|2021-06-14 08:26:00|15812.7|15808.7|15813.8|15809.8|15813.8|15809.8|15812.7|15808.7|900
1623659170000|2021-06-14 08:26:10|||||||||750
1623659180000|2021-06-14 08:26:20|15812.9|15808.9|15810.1|15806.1|15812.9|15808.9|15810.1|15806.1|2625
1623659190000|2021-06-14 08:26:30|15809.4|15805.4|15808.2|15804.2|15809.6|15805.6|15808.2|15804.2|6150
1623659200000|2021-06-14 08:26:40|15807.8|15803.8|15808.2|15804.2|15808.2|15804.2|15806.2|15802.2|2925
1623659210000|2021-06-14 08:26:50|15808.3|15804.3|15803|15799|15808.3|15804.3|15803|15799|6000
1623659220000|2021-06-14 08:27:00|15803.7|15799.7|15803.4|15799.4|15803.8|15799.8|15802.6|15798.6|1350
1623659230000|2021-06-14 08:27:10|15802.7|15798.7|15799.1|15795.1|15802.7|15798.7|15799.1|15795.1|4425
1623659240000|2021-06-14 08:27:20|15796.5|15792.5|15794.2|15790.2|15796.5|15792.5|15793.4|15789.4|7725
1623659250000|2021-06-14 08:27:30|15795|15791|15799.1|15795.1|15799.1|15795.1|15795|15791|4800
1623659260000|2021-06-14 08:27:40|15800.3|15796.3|15802|15798|15802.1|15798.1|15800.3|15796.3|1350
1623659270000|2021-06-14 08:27:50|15802.1|15798.1|15802.3|15798.3|15802.4|15798.4|15800.6|15796.6|900
1623659280000|2021-06-14 08:28:00|15802.1|15798.1|15803.3|15799.3|15803.7|15799.7|15802.1|15798.1|2250
1623659290000|2021-06-14 08:28:10|15805.5|15801.5|15807.1|15803.1|15807.7|15803.7|15805.5|15801.5|1950
1623659300000|2021-06-14 08:28:20|15807.2|15803.2|15804.9|15800.9|15807.2|15803.2|15804.2|15800.2|525
1623659310000|2021-06-14 08:28:30|15806|15802|15806.2|15802.2|15806.6|15802.6|15806|15802|1275
1623659320000|2021-06-14 08:28:40|15806.8|15802.8|15806.2|15802.2|15807.1|15803.1|15806.2|15802.2|450
1623659330000|2021-06-14 08:28:50|15806.5|15802.5|15806.3|15802.3|15807.2|15803.2|15806.3|15802.3|375
1623659340000|2021-06-14 08:29:00|15807|15803|15810|15806|15810|15806|15806.8|15802.8|1950
1623659350000|2021-06-14 08:29:10|15810.6|15806.6|15808.7|15804.7|15810.6|15806.6|15808.7|15804.7|600
1623659360000|2021-06-14 08:29:20|15809.7|15805.7|15809.9|15805.9|15810.2|15806.2|15809.1|15805.1|375
1623659370000|2021-06-14 08:29:30|15809.6|15805.6|15809.1|15805.1|15810.2|15806.2|15809|15805|525
1623659380000|2021-06-14 08:29:40|15809.5|15805.5|15806.4|15802.4|15809.5|15805.5|15806.4|15802.4|1275
1623659390000|2021-06-14 08:29:50|15808.3|15804.3|15807.7|15803.7|15808.6|15804.6|15807.4|15803.4|750
1623659400000|2021-06-14 08:30:00|15808.7|15804.7|15809.7|15805.7|15810.2|15806.2|15808.7|15804.7|1500
1623659410000|2021-06-14 08:30:10|15808.7|15804.7|15809|15805|15809|15805|15808.7|15804.7|150
1623659420000|2021-06-14 08:30:20|15808.1|15804.1|15808.1|15804.1|15808.4|15804.4|15806.9|15802.9|900
1623659430000|2021-06-14 08:30:30|15807.5|15803.5|15808.3|15804.3|15808.3|15804.3|15807.4|15803.4|1950
1623659440000|2021-06-14 08:30:40|15807.6|15803.6|15807.5|15803.5|15808.4|15804.4|15807.3|15803.3|900
1623659450000|2021-06-14 08:30:50|15807.6|15803.6|15808.5|15804.5|15808.6|15804.6|15807.6|15803.6|525
1623659460000|2021-06-14 08:31:00|15808.3|15804.3|15808.4|15804.4|15808.4|15804.4|15808.3|15804.3|225
1623659470000|2021-06-14 08:31:10|15810.3|15806.3|15812.1|15808.1|15812.1|15808.1|15810.3|15806.3|4650
1623659480000|2021-06-14 08:31:20|15812.2|15808.2|15811.8|15807.8|15812.3|15808.3|15811.8|15807.8|675
1623659490000|2021-06-14 08:31:30|15812.1|15808.1|15812|15808|15812.8|15808.8|15811.4|15807.4|375
1623659500000|2021-06-14 08:31:40|15812.1|15808.1|15810.9|15806.9|15812.1|15808.1|15810.9|15806.9|375
1623659510000|2021-06-14 08:31:50|15810.3|15806.3|15810|15806|15810.3|15806.3|15809.6|15805.6|300
1623659520000|2021-06-14 08:32:00|15809.9|15805.9|15810.1|15806.1|15810.1|15806.1|15809.6|15805.6|375
1623659530000|2021-06-14 08:32:10|||||||||225
1623659540000|2021-06-14 08:32:20|15809.4|15805.4|15810.3|15806.3|15810.4|15806.4|15809.4|15805.4|525
1623659550000|2021-06-14 08:32:30|15810.4|15806.4|15809.4|15805.4|15810.4|15806.4|15808.7|15804.7|2700
1623659560000|2021-06-14 08:32:40|15810.7|15806.7|15811.1|15807.1|15811.1|15807.1|15810.3|15806.3|750
1623659570000|2021-06-14 08:32:50|||||||||1575
1623659580000|2021-06-14 08:33:00|15811.6|15807.6|15811.1|15807.1|15811.6|15807.6|15811.1|15807.1|525
1623659590000|2021-06-14 08:33:10|15808.3|15804.3|15808.8|15804.8|15809|15805|15808.3|15804.3|2550
1623659600000|2021-06-14 08:33:20|15810|15806|15812|15808|15812|15808|15810|15806|825
1623659610000|2021-06-14 08:33:30|15812.5|15808.5|15812.9|15808.9|15813.5|15809.5|15812.3|15808.3|1125
1623659620000|2021-06-14 08:33:40|15810.5|15806.5|15810.1|15806.1|15811.1|15807.1|15810|15806|2325
1623659630000|2021-06-14 08:33:50|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|75
1623659640000|2021-06-14 08:34:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|150
1623659650000|2021-06-14 08:34:10|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|975
1623659660000|2021-06-14 08:34:20|15809.5|15805.5|15810.5|15806.5|15810.5|15806.5|15809.5|15805.5|1950
1623659670000|2021-06-14 08:34:30|15810|15806|15807.9|15803.9|15810|15806|15807.9|15803.9|1425
1623659680000|2021-06-14 08:34:40|15807.8|15803.8|15807.8|15803.8|15808.3|15804.3|15807.8|15803.8|750
1623659690000|2021-06-14 08:34:50|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|375
1623659700000|2021-06-14 08:35:00|15808.8|15804.8|15808.6|15804.6|15809.3|15805.3|15808.4|15804.4|2550
1623659710000|2021-06-14 08:35:10|15808.3|15804.3|15807.6|15803.6|15808.3|15804.3|15807.6|15803.6|2700
1623659720000|2021-06-14 08:35:20|15808|15804|15807.4|15803.4|15808|15804|15806.8|15802.8|750
1623659730000|2021-06-14 08:35:30|15807.8|15803.8|15807.7|15803.7|15807.8|15803.8|15806.8|15802.8|1200
1623659740000|2021-06-14 08:35:40|15807.8|15803.8|15807.2|15803.2|15807.8|15803.8|15806.4|15802.4|675
1623659750000|2021-06-14 08:35:50|15806.3|15802.3|15805.8|15801.8|15806.7|15802.7|15805.8|15801.8|300
1623659760000|2021-06-14 08:36:00|15807|15803|15806.3|15802.3|15807|15803|15806.3|15802.3|375
1623659770000|2021-06-14 08:36:10|15806.5|15802.5|15808.2|15804.2|15808.2|15804.2|15806.4|15802.4|300
1623659780000|2021-06-14 08:36:20|15808.8|15804.8|15810.7|15806.7|15810.7|15806.7|15808.8|15804.8|1950
1623659790000|2021-06-14 08:36:30|15810.8|15806.8|15811.1|15807.1|15811.1|15807.1|15810.3|15806.3|600
1623659800000|2021-06-14 08:36:40|15810.9|15806.9|15811.1|15807.1|15811.3|15807.3|15810.9|15806.9|450
1623659810000|2021-06-14 08:36:50|15811.3|15807.3|15811.5|15807.5|15811.5|15807.5|15811.3|15807.3|750
1623659820000|2021-06-14 08:37:00|||||||||600
1623659830000|2021-06-14 08:37:10|15810.7|15806.7|15809.8|15805.8|15810.7|15806.7|15809.5|15805.5|1275
1623659840000|2021-06-14 08:37:20|15810.8|15806.8|15811|15807|15811|15807|15810.8|15806.8|825
1623659850000|2021-06-14 08:37:30|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|375
1623659860000|2021-06-14 08:37:40|15811.7|15807.7|15811.2|15807.2|15811.7|15807.7|15811.2|15807.2|2175
1623659870000|2021-06-14 08:37:50|15811.7|15807.7|15812|15808|15812|15808|15811.7|15807.7|1275
1623659880000|2021-06-14 08:38:00|15811.4|15807.4|15809.8|15805.8|15811.9|15807.9|15809.8|15805.8|900
1623659890000|2021-06-14 08:38:10|15809.6|15805.6|15809.9|15805.9|15809.9|15805.9|15809.5|15805.5|225
1623659900000|2021-06-14 08:38:20|15809.2|15805.2|15810.1|15806.1|15810.1|15806.1|15809.2|15805.2|375
1623659910000|2021-06-14 08:38:30|15810.8|15806.8|15811|15807|15811|15807|15810.8|15806.8|600
1623659920000|2021-06-14 08:38:40|15811.1|15807.1|15811.4|15807.4|15811.6|15807.6|15811.1|15807.1|225
1623659930000|2021-06-14 08:38:50|15811.1|15807.1|15811.9|15807.9|15811.9|15807.9|15811.1|15807.1|750
1623659940000|2021-06-14 08:39:00|15811.8|15807.8|15809.7|15805.7|15811.8|15807.8|15808.7|15804.7|3825
1623659950000|2021-06-14 08:39:10|15810.3|15806.3|15811.7|15807.7|15811.7|15807.7|15810.3|15806.3|525
1623659960000|2021-06-14 08:39:20|15811.8|15807.8|15812.3|15808.3|15812.3|15808.3|15811.8|15807.8|450
1623659970000|2021-06-14 08:39:30|15812.8|15808.8|15813.9|15809.9|15813.9|15809.9|15812.8|15808.8|2550
1623659980000|2021-06-14 08:39:40|15814|15810|15817.1|15813.1|15817.1|15813.1|15814|15810|3075
1623659990000|2021-06-14 08:39:50|15817.8|15813.8|15819.9|15815.9|15820.1|15816.1|15817.8|15813.8|12675
1623660000000|2021-06-14 08:40:00|15818.1|15814.1|15819.4|15815.4|15819.9|15815.9|15817.8|15813.8|4350
1623660010000|2021-06-14 08:40:10|15818.4|15814.4|15814.5|15810.5|15818.4|15814.4|15814.5|15810.5|4050
1623660020000|2021-06-14 08:40:20|15815.3|15811.3|15816.8|15812.8|15816.8|15812.8|15815.3|15811.3|1050
1623660030000|2021-06-14 08:40:30|15816.9|15812.9|15815.6|15811.6|15816.9|15812.9|15815.4|15811.4|1500
1623660040000|2021-06-14 08:40:40|15815.7|15811.7|15815.4|15811.4|15816.2|15812.2|15814.9|15810.9|900
1623660050000|2021-06-14 08:40:50|15816.1|15812.1|15816.9|15812.9|15816.9|15812.9|15815.9|15811.9|900
1623660060000|2021-06-14 08:41:00|15817|15813|15819.2|15815.2|15819.2|15815.2|15816.9|15812.9|3750
1623660070000|2021-06-14 08:41:10|15819.1|15815.1|15819.2|15815.2|15820.1|15816.1|15819.1|15815.1|3600
1623660080000|2021-06-14 08:41:20|15820.1|15816.1|15820.5|15816.5|15820.5|15816.5|15820.1|15816.1|1050
1623660090000|2021-06-14 08:41:30|15819.8|15815.8|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|1575
1623660100000|2021-06-14 08:41:40|15820.4|15816.4|15820.5|15816.5|15821.5|15817.5|15820.3|15816.3|4425
1623660110000|2021-06-14 08:41:50|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|900
1623660120000|2021-06-14 08:42:00|15820.9|15816.9|15822.2|15818.2|15822.2|15818.2|15820.9|15816.9|3150
1623660130000|2021-06-14 08:42:10|15823.5|15819.5|15823.8|15819.8|15824.1|15820.1|15823.1|15819.1|8025
1623660140000|2021-06-14 08:42:20|15823.5|15819.5|15823|15819|15824.2|15820.2|15823|15819|4875
1623660150000|2021-06-14 08:42:30|15822.8|15818.8|15820.3|15816.3|15822.8|15818.8|15820|15816|6000
1623660160000|2021-06-14 08:42:40|15820.4|15816.4|15820.5|15816.5|15820.5|15816.5|15820.4|15816.4|1125
1623660170000|2021-06-14 08:42:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|975
1623660180000|2021-06-14 08:43:00|15820|15816|15820.2|15816.2|15820.2|15816.2|15819.4|15815.4|1725
1623660190000|2021-06-14 08:43:10|15820.3|15816.3|15822.9|15818.9|15823.3|15819.3|15820.3|15816.3|3450
1623660200000|2021-06-14 08:43:20|15823.5|15819.5|15822.1|15818.1|15823.6|15819.6|15821.6|15817.6|1050
1623660210000|2021-06-14 08:43:30|15822.3|15818.3|15821.6|15817.6|15822.3|15818.3|15821.1|15817.1|1950
1623660220000|2021-06-14 08:43:40|15821.7|15817.7|15821.5|15817.5|15821.8|15817.8|15821.5|15817.5|525
1623660230000|2021-06-14 08:43:50|15821.4|15817.4|15823.7|15819.7|15823.7|15819.7|15820.8|15816.8|6000
1623660240000|2021-06-14 08:44:00|15824.7|15820.7|15824.6|15820.6|15824.8|15820.8|15823.6|15819.6|7875
1623660250000|2021-06-14 08:44:10|15823.9|15819.9|15822.1|15818.1|15823.9|15819.9|15822.1|15818.1|1200
1623660260000|2021-06-14 08:44:20|15822.6|15818.6|15820.5|15816.5|15822.6|15818.6|15820.4|15816.4|2100
1623660270000|2021-06-14 08:44:30|15820.2|15816.2|15817.3|15813.3|15820.2|15816.2|15817.3|15813.3|2625
1623660280000|2021-06-14 08:44:40|15817.4|15813.4|15816.1|15812.1|15817.4|15813.4|15816.1|15812.1|900
1623660290000|2021-06-14 08:44:50|15815.8|15811.8|15815.1|15811.1|15816.8|15812.8|15815.1|15811.1|4125
1623660300000|2021-06-14 08:45:00|15814.7|15810.7|15818.5|15814.5|15818.5|15814.5|15814.7|15810.7|7425
1623660310000|2021-06-14 08:45:10|15818.4|15814.4|15816.3|15812.3|15818.6|15814.6|15816.3|15812.3|1125
1623660320000|2021-06-14 08:45:20|15817.8|15813.8|15817.4|15813.4|15817.8|15813.8|15816.5|15812.5|1425
1623660330000|2021-06-14 08:45:30|15817.1|15813.1|15816.9|15812.9|15817.9|15813.9|15816.9|15812.9|1275
1623660340000|2021-06-14 08:45:40|15817.1|15813.1|15817.5|15813.5|15817.5|15813.5|15817.1|15813.1|600
1623660350000|2021-06-14 08:45:50|15818.5|15814.5|15818.7|15814.7|15818.7|15814.7|15818.5|15814.5|1125
1623660360000|2021-06-14 08:46:00|15817.2|15813.2|15813.8|15809.8|15817.2|15813.2|15813.8|15809.8|2475
1623660370000|2021-06-14 08:46:10|15814.3|15810.3|15816|15812|15816|15812|15814.1|15810.1|1875
1623660380000|2021-06-14 08:46:20|15816.3|15812.3|15814.7|15810.7|15816.3|15812.3|15814.5|15810.5|525
1623660390000|2021-06-14 08:46:30|15814.6|15810.6|15813.9|15809.9|15814.6|15810.6|15813.9|15809.9|900
1623660400000|2021-06-14 08:46:40|15813.4|15809.4|15813.1|15809.1|15813.5|15809.5|15813|15809|450
1623660410000|2021-06-14 08:46:50|15813.3|15809.3|15812.7|15808.7|15813.4|15809.4|15811.7|15807.7|1275
1623660420000|2021-06-14 08:47:00|15812|15808|15813.5|15809.5|15813.5|15809.5|15811.9|15807.9|900
1623660430000|2021-06-14 08:47:10|15812.8|15808.8|15813|15809|15813|15809|15812.8|15808.8|1875
1623660440000|2021-06-14 08:47:20|15814|15810|15812.9|15808.9|15814|15810|15812.7|15808.7|2325
1623660450000|2021-06-14 08:47:30|15813.4|15809.4|15816|15812|15816|15812|15813.4|15809.4|975
1623660460000|2021-06-14 08:47:40|15816.5|15812.5|15817.7|15813.7|15817.7|15813.7|15816.5|15812.5|750
1623660470000|2021-06-14 08:47:50|15816.5|15812.5|15817|15813|15817.3|15813.3|15816.3|15812.3|1200
1623660480000|2021-06-14 08:48:00|15817.3|15813.3|15818.6|15814.6|15818.6|15814.6|15817.3|15813.3|3150
1623660490000|2021-06-14 08:48:10|15817.9|15813.9|15817.9|15813.9|15818.2|15814.2|15817.6|15813.6|900
1623660500000|2021-06-14 08:48:20|15818|15814|15818.2|15814.2|15818.3|15814.3|15818|15814|525
1623660510000|2021-06-14 08:48:30|15818|15814|15819|15815|15819.3|15815.3|15818|15814|825
1623660520000|2021-06-14 08:48:40|15820.9|15816.9|15822.8|15818.8|15822.8|15818.8|15820.9|15816.9|3750
1623660530000|2021-06-14 08:48:50|15822.9|15818.9|15823.6|15819.6|15824.2|15820.2|15822.9|15818.9|1725
1623660540000|2021-06-14 08:49:00|15824.2|15820.2|15823.3|15819.3|15824.2|15820.2|15823.3|15819.3|3150
1623660550000|2021-06-14 08:49:10|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15823.1|15819.1|1050
1623660560000|2021-06-14 08:49:20|15823.7|15819.7|15822.9|15818.9|15823.7|15819.7|15822.9|15818.9|2325
1623660570000|2021-06-14 08:49:30|15823.3|15819.3|15824|15820|15824|15820|15823.3|15819.3|1200
1623660580000|2021-06-14 08:49:40|15824.1|15820.1|15824.3|15820.3|15824.3|15820.3|15824.1|15820.1|4950
1623660590000|2021-06-14 08:49:50|15823.4|15819.4|15822.6|15818.6|15823.4|15819.4|15822.1|15818.1|2625
1623660600000|2021-06-14 08:50:00|15822.8|15818.8|15823|15819|15823|15819|15822.8|15818.8|825
1623660610000|2021-06-14 08:50:10|15822.9|15818.9|15820.5|15816.5|15823.5|15819.5|15820.5|15816.5|1050
1623660620000|2021-06-14 08:50:20|15820|15816|15817.3|15813.3|15820|15816|15817.3|15813.3|1875
1623660630000|2021-06-14 08:50:30|15817.1|15813.1|15818.5|15814.5|15818.6|15814.6|15817.1|15813.1|450
1623660640000|2021-06-14 08:50:40|15817.4|15813.4|15818.1|15814.1|15818.6|15814.6|15817.4|15813.4|975
1623660650000|2021-06-14 08:50:50|15818.2|15814.2|15818.7|15814.7|15818.7|15814.7|15818.2|15814.2|300
1623660660000|2021-06-14 08:51:00|15818.5|15814.5|15818.1|15814.1|15818.5|15814.5|15818.1|15814.1|150
1623660670000|2021-06-14 08:51:10|15818|15814|15818.3|15814.3|15818.3|15814.3|15818|15814|225
1623660680000|2021-06-14 08:51:20|15818.4|15814.4|15816.2|15812.2|15818.4|15814.4|15816.2|15812.2|750
1623660690000|2021-06-14 08:51:30|15815.9|15811.9|15815.2|15811.2|15815.9|15811.9|15815.2|15811.2|150
1623660700000|2021-06-14 08:51:40|15815|15811|15814.1|15810.1|15815|15811|15813.7|15809.7|600
1623660710000|2021-06-14 08:51:50|15813.4|15809.4|15811.4|15807.4|15813.4|15809.4|15811.4|15807.4|1875
1623660720000|2021-06-14 08:52:00|15811|15807|15807.5|15803.5|15811|15807|15807.3|15803.3|3300
1623660730000|2021-06-14 08:52:10|15807.9|15803.9|15808.5|15804.5|15808.5|15804.5|15807.3|15803.3|3750
1623660740000|2021-06-14 08:52:20|15807.9|15803.9|15808.9|15804.9|15808.9|15804.9|15807.9|15803.9|2475
1623660750000|2021-06-14 08:52:30|15809.5|15805.5|15810.5|15806.5|15810.5|15806.5|15809.1|15805.1|600
1623660760000|2021-06-14 08:52:40|15810.8|15806.8|15811.2|15807.2|15811.7|15807.7|15810|15806|750
1623660770000|2021-06-14 08:52:50|15811.3|15807.3|15811.8|15807.8|15811.8|15807.8|15810.7|15806.7|525
1623660780000|2021-06-14 08:53:00|15811.6|15807.6|15809.9|15805.9|15811.6|15807.6|15809.9|15805.9|1275
1623660790000|2021-06-14 08:53:10|15809.7|15805.7|15808.6|15804.6|15809.7|15805.7|15807.2|15803.2|1650
1623660800000|2021-06-14 08:53:20|15808.3|15804.3|15809.5|15805.5|15809.7|15805.7|15808.3|15804.3|1275
1623660810000|2021-06-14 08:53:30|15809.7|15805.7|15809.6|15805.6|15810.8|15806.8|15809.6|15805.6|675
1623660820000|2021-06-14 08:53:40|15809.1|15805.1|15809.4|15805.4|15809.5|15805.5|15808.8|15804.8|150
1623660830000|2021-06-14 08:53:50|15809.5|15805.5|15808.5|15804.5|15809.7|15805.7|15808.5|15804.5|1575
1623660840000|2021-06-14 08:54:00|15809.1|15805.1|15810.3|15806.3|15811|15807|15809.1|15805.1|1575
1623660850000|2021-06-14 08:54:10|15810.4|15806.4|15808.9|15804.9|15810.8|15806.8|15808.7|15804.7|1200
1623660860000|2021-06-14 08:54:20|15808.8|15804.8|15810.8|15806.8|15810.8|15806.8|15808.8|15804.8|750
1623660870000|2021-06-14 08:54:30|15810.9|15806.9|15811.2|15807.2|15811.2|15807.2|15810.4|15806.4|525
1623660880000|2021-06-14 08:54:40|15810.8|15806.8|15809.9|15805.9|15810.8|15806.8|15809.6|15805.6|2550
1623660890000|2021-06-14 08:54:50|15809.3|15805.3|15808.9|15804.9|15810.3|15806.3|15808.9|15804.9|4500
1623660900000|2021-06-14 08:55:00|15808.8|15804.8|15809.5|15805.5|15810.8|15806.8|15808.8|15804.8|900
1623660910000|2021-06-14 08:55:10|15810.1|15806.1|15811.1|15807.1|15811.1|15807.1|15808.4|15804.4|900
1623660920000|2021-06-14 08:55:20|15811.5|15807.5|15813.7|15809.7|15814|15810|15811.5|15807.5|3750
1623660930000|2021-06-14 08:55:30|15813.4|15809.4|15814|15810|15814.1|15810.1|15813.3|15809.3|1350
1623660940000|2021-06-14 08:55:40|15813.9|15809.9|15813.1|15809.1|15813.9|15809.9|15813|15809|750
1623660950000|2021-06-14 08:55:50|15813.2|15809.2|15815|15811|15815|15811|15813.2|15809.2|2325
1623660960000|2021-06-14 08:56:00|15815.9|15811.9|15815.7|15811.7|15815.9|15811.9|15815.7|15811.7|1200
1623660970000|2021-06-14 08:56:10|15815|15811|15815.4|15811.4|15815.6|15811.6|15815|15811|675
1623660980000|2021-06-14 08:56:20|15815.5|15811.5|15815.6|15811.6|15815.6|15811.6|15815.5|15811.5|375
1623660990000|2021-06-14 08:56:30|15815.7|15811.7|15814.8|15810.8|15815.9|15811.9|15814.8|15810.8|1275
1623661000000|2021-06-14 08:56:40|15815|15811|15815|15811|15815|15811|15815|15811|375
1623661010000|2021-06-14 08:56:50|15814.8|15810.8|15813.3|15809.3|15814.8|15810.8|15811.8|15807.8|1575
1623661020000|2021-06-14 08:57:00|15813.4|15809.4|15811.1|15807.1|15813.5|15809.5|15811.1|15807.1|75
1623661030000|2021-06-14 08:57:10|15811.8|15807.8|15812.8|15808.8|15812.8|15808.8|15811.8|15807.8|750
1623661040000|2021-06-14 08:57:20|15812.6|15808.6|15814.1|15810.1|15814.3|15810.3|15812.6|15808.6|675
1623661050000|2021-06-14 08:57:30|15813.8|15809.8|15815|15811|15815.5|15811.5|15813.8|15809.8|825
1623661060000|2021-06-14 08:57:40|15815.4|15811.4|15814.5|15810.5|15815.4|15811.4|15814.5|15810.5|1050
1623661070000|2021-06-14 08:57:50|15814.3|15810.3|15814.9|15810.9|15814.9|15810.9|15813.6|15809.6|900
1623661080000|2021-06-14 08:58:00|15814.1|15810.1|15814|15810|15814.5|15810.5|15813.8|15809.8|675
1623661090000|2021-06-14 08:58:10|15814.1|15810.1|15813.4|15809.4|15814.1|15810.1|15813.4|15809.4|675
1623661100000|2021-06-14 08:58:20|15813|15809|15812.1|15808.1|15813.2|15809.2|15812.1|15808.1|375
1623661110000|2021-06-14 08:58:30|15812.2|15808.2|15813.3|15809.3|15813.3|15809.3|15812.2|15808.2|750
1623661120000|2021-06-14 08:58:40|15813.5|15809.5|15814.1|15810.1|15814.1|15810.1|15813.5|15809.5|150
1623661130000|2021-06-14 08:58:50|15813.9|15809.9|15814.1|15810.1|15814.1|15810.1|15813.6|15809.6|150
1623661140000|2021-06-14 08:59:00|15815.5|15811.5|15816|15812|15816.2|15812.2|15815.5|15811.5|1350
1623661150000|2021-06-14 08:59:10|15816.2|15812.2|15818.1|15814.1|15818.1|15814.1|15816.2|15812.2|3150
1623661160000|2021-06-14 08:59:20|15818.9|15814.9|15815.1|15811.1|15819.3|15815.3|15815.1|15811.1|3225
1623661170000|2021-06-14 08:59:30|15815.8|15811.8|15817.1|15813.1|15817.1|15813.1|15815.8|15811.8|2250
1623661180000|2021-06-14 08:59:40|15817.3|15813.3|15816|15812|15817.3|15813.3|15816|15812|3675
1623661190000|2021-06-14 08:59:50|15814.8|15810.8|15814.9|15810.9|15814.9|15810.9|15814.5|15810.5|1500
1623661200000|2021-06-14 09:00:00|15815.2|15811.2|15816.4|15812.4|15816.4|15812.4|15815.2|15811.2|1125
1623661210000|2021-06-14 09:00:10|15816.5|15812.5|15814.9|15810.9|15817|15813|15814.9|15810.9|900
1623661220000|2021-06-14 09:00:20|15814.8|15810.8|15815.9|15811.9|15815.9|15811.9|15814.8|15810.8|1950
1623661230000|2021-06-14 09:00:30|15813.9|15809.9|15814|15810|15814.1|15810.1|15813.3|15809.3|2925
1623661240000|2021-06-14 09:00:40|15814.1|15810.1|15813.8|15809.8|15814.3|15810.3|15813.8|15809.8|1200
1623661250000|2021-06-14 09:00:50|15814.3|15810.3|15814.6|15810.6|15816.4|15812.4|15814.3|15810.3|2850
1623661260000|2021-06-14 09:01:00|15813.4|15809.4|15812|15808|15813.4|15809.4|15811.8|15807.8|2250
1623661270000|2021-06-14 09:01:10|15812.5|15808.5|15813|15809|15813|15809|15812.2|15808.2|375
1623661280000|2021-06-14 09:01:20|15813.1|15809.1|15813.2|15809.2|15813.2|15809.2|15813|15809|75
1623661290000|2021-06-14 09:01:30|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|225
1623661300000|2021-06-14 09:01:40|15812.6|15808.6|15812.8|15808.8|15812.8|15808.8|15812.4|15808.4|75
1623661310000|2021-06-14 09:01:50|15813.4|15809.4|15811.5|15807.5|15813.4|15809.4|15811.5|15807.5|975
1623661320000|2021-06-14 09:02:00|15810.3|15806.3|15810.5|15806.5|15810.5|15806.5|15809.5|15805.5|5625
1623661330000|2021-06-14 09:02:10|15809.6|15805.6|15809.8|15805.8|15811.5|15807.5|15809.6|15805.6|1650
1623661340000|2021-06-14 09:02:20|15811.6|15807.6|15810.1|15806.1|15811.6|15807.6|15810.1|15806.1|1350
1623661350000|2021-06-14 09:02:30|15809.9|15805.9|15811.3|15807.3|15811.4|15807.4|15809.9|15805.9|2100
1623661360000|2021-06-14 09:02:40|15811.8|15807.8|15810.4|15806.4|15811.8|15807.8|15810.4|15806.4|300
1623661370000|2021-06-14 09:02:50|15809.7|15805.7|15809.8|15805.8|15809.8|15805.8|15808.5|15804.5|1200
1623661380000|2021-06-14 09:03:00|15810.2|15806.2|15809.4|15805.4|15810.4|15806.4|15809.1|15805.1|1125
1623661390000|2021-06-14 09:03:10|15809.8|15805.8|15809.2|15805.2|15809.8|15805.8|15809.2|15805.2|225
1623661400000|2021-06-14 09:03:20|15809.1|15805.1|15808.9|15804.9|15809.8|15805.8|15808.9|15804.9|1575
1623661410000|2021-06-14 09:03:30|15809|15805|15809.9|15805.9|15810|15806|15809|15805|1650
1623661420000|2021-06-14 09:03:40|15810|15806|15810.9|15806.9|15812.3|15808.3|15810|15806|2175
1623661430000|2021-06-14 09:03:50|15811.1|15807.1|15811.1|15807.1|15811.6|15807.6|15810.9|15806.9|375
1623661440000|2021-06-14 09:04:00|15810.5|15806.5|15809.9|15805.9|15810.5|15806.5|15808.7|15804.7|450
1623661450000|2021-06-14 09:04:10|15810|15806|15810|15806|15810.3|15806.3|15809.9|15805.9|150
1623661460000|2021-06-14 09:04:20|15810.1|15806.1|15809.8|15805.8|15810.4|15806.4|15809.8|15805.8|150
1623661470000|2021-06-14 09:04:30|15810|15806|15810|15806|15810|15806|15809.8|15805.8|450
1623661480000|2021-06-14 09:04:40|15809.9|15805.9|15809|15805|15809.9|15805.9|15809|15805|1350
1623661490000|2021-06-14 09:04:50|15809.1|15805.1|15808.6|15804.6|15809.1|15805.1|15808.6|15804.6|450
1623661500000|2021-06-14 09:05:00|15808.8|15804.8|15807.8|15803.8|15808.8|15804.8|15807.8|15803.8|750
1623661510000|2021-06-14 09:05:10|15807.9|15803.9|15808|15804|15808.1|15804.1|15807.5|15803.5|2100
1623661520000|2021-06-14 09:05:20|15808.1|15804.1|15808.7|15804.7|15808.7|15804.7|15807.6|15803.6|1575
1623661530000|2021-06-14 09:05:30|15808.9|15804.9|15808.9|15804.9|15810|15806|15808.8|15804.8|1275
1623661540000|2021-06-14 09:05:40|15808.8|15804.8|15809.2|15805.2|15809.2|15805.2|15808.4|15804.4|2850
1623661550000|2021-06-14 09:05:50|15809|15805|15809.9|15805.9|15809.9|15805.9|15809|15805|525
1623661560000|2021-06-14 09:06:00|15809.8|15805.8|15810.8|15806.8|15810.8|15806.8|15809.8|15805.8|225
1623661570000|2021-06-14 09:06:10|15811|15807|15813.9|15809.9|15814.1|15810.1|15811|15807|2025
1623661580000|2021-06-14 09:06:20|15814.2|15810.2|15816.5|15812.5|15816.5|15812.5|15814.2|15810.2|1125
1623661590000|2021-06-14 09:06:30|15816.6|15812.6|15817.4|15813.4|15818|15814|15816.6|15812.6|5325
1623661600000|2021-06-14 09:06:40|15817.9|15813.9|15817.2|15813.2|15818|15814|15817.2|15813.2|900
1623661610000|2021-06-14 09:06:50|15817.1|15813.1|15818.2|15814.2|15818.2|15814.2|15817.1|15813.1|1575
1623661620000|2021-06-14 09:07:00|15818.9|15814.9|15817.7|15813.7|15818.9|15814.9|15817.7|15813.7|1275
1623661630000|2021-06-14 09:07:10|15818.2|15814.2|15818.9|15814.9|15818.9|15814.9|15818.2|15814.2|1950
1623661640000|2021-06-14 09:07:20|15819.1|15815.1|15818.9|15814.9|15819.2|15815.2|15818.9|15814.9|2025
1623661650000|2021-06-14 09:07:30|15819|15815|15819|15815|15819.3|15815.3|15818.8|15814.8|900
1623661660000|2021-06-14 09:07:40|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15818.9|15814.9|750
1623661670000|2021-06-14 09:07:50|15819|15815|15816.4|15812.4|15819|15815|15816.3|15812.3|2100
1623661680000|2021-06-14 09:08:00|15816.7|15812.7|15818.3|15814.3|15818.3|15814.3|15816.7|15812.7|2400
1623661690000|2021-06-14 09:08:10|15819|15815|15817.1|15813.1|15819.1|15815.1|15817.1|15813.1|3525
1623661700000|2021-06-14 09:08:20|15816.3|15812.3|15818.6|15814.6|15818.6|15814.6|15816.3|15812.3|750
1623661710000|2021-06-14 09:08:30|15818.5|15814.5|15817.2|15813.2|15819.2|15815.2|15817.2|15813.2|1725
1623661720000|2021-06-14 09:08:40|15815.3|15811.3|15814.6|15810.6|15815.6|15811.6|15814.6|15810.6|750
1623661730000|2021-06-14 09:08:50|15812.8|15808.8|15808.5|15804.5|15812.8|15808.8|15808.5|15804.5|7200
1623661740000|2021-06-14 09:09:00|15808.3|15804.3|15800.3|15796.3|15808.3|15804.3|15800.3|15796.3|8400
1623661750000|2021-06-14 09:09:10|15801.3|15797.3|15801.8|15797.8|15801.8|15797.8|15799.5|15795.5|4800
1623661760000|2021-06-14 09:09:20|15802.4|15798.4|15807.6|15803.6|15807.6|15803.6|15802.4|15798.4|4950
1623661770000|2021-06-14 09:09:30|15807|15803|15807.8|15803.8|15807.8|15803.8|15807|15803|2550
1623661780000|2021-06-14 09:09:40|15807.9|15803.9|15808.5|15804.5|15808.8|15804.8|15807.9|15803.9|1125
1623661790000|2021-06-14 09:09:50|15807.2|15803.2|15815.4|15811.4|15815.4|15811.4|15807.2|15803.2|3375
1623661800000|2021-06-14 09:10:00|15817.1|15813.1|15819.6|15815.6|15820.9|15816.9|15817.1|15813.1|7800
1623661810000|2021-06-14 09:10:10|15820.8|15816.8|15829.2|15825.2|15829.2|15825.2|15820.8|15816.8|21900
1623661820000|2021-06-14 09:10:20|15833.2|15829.2|15833.1|15829.1|15835|15831|15830.7|15826.7|126825
1623661830000|2021-06-14 09:10:30|15831.6|15827.6|15827.5|15823.5|15832.7|15828.7|15827.5|15823.5|8400
1623661840000|2021-06-14 09:10:40|15828.4|15824.4|15827.6|15823.6|15829.1|15825.1|15827|15823|3600
1623661850000|2021-06-14 09:10:50|15827.9|15823.9|15826.9|15822.9|15828.3|15824.3|15826|15822|2775
1623661860000|2021-06-14 09:11:00|15825.6|15821.6|15826|15822|15826|15822|15824.8|15820.8|2850
1623661870000|2021-06-14 09:11:10|15826.8|15822.8|15826.4|15822.4|15827.7|15823.7|15825.5|15821.5|1425
1623661880000|2021-06-14 09:11:20|15826.9|15822.9|15825.2|15821.2|15827.6|15823.6|15825.2|15821.2|2400
1623661890000|2021-06-14 09:11:30|15824.9|15820.9|15822.7|15818.7|15824.9|15820.9|15822.2|15818.2|2625
1623661900000|2021-06-14 09:11:40|15821.8|15817.8|15824.2|15820.2|15824.2|15820.2|15821.8|15817.8|2700
1623661910000|2021-06-14 09:11:50|15824.6|15820.6|15825|15821|15825.2|15821.2|15824.4|15820.4|3525
1623661920000|2021-06-14 09:12:00|15825.1|15821.1|15826|15822|15826.3|15822.3|15825|15821|1500
1623661930000|2021-06-14 09:12:10|15826.2|15822.2|15826.4|15822.4|15827.8|15823.8|15826.2|15822.2|6150
1623661940000|2021-06-14 09:12:20|15826.3|15822.3|15825.7|15821.7|15828.1|15824.1|15825.7|15821.7|5025
1623661950000|2021-06-14 09:12:30|15825.8|15821.8|15825.7|15821.7|15825.9|15821.9|15825.7|15821.7|675
1623661960000|2021-06-14 09:12:40|15826.8|15822.8|15827.8|15823.8|15827.8|15823.8|15826.7|15822.7|1800
1623661970000|2021-06-14 09:12:50|15828|15824|15828|15824|15828.6|15824.6|15828|15824|1050
1623661980000|2021-06-14 09:13:00|15828.1|15824.1|15825.6|15821.6|15828.1|15824.1|15825.1|15821.1|6900
1623661990000|2021-06-14 09:13:10|15825.8|15821.8|15828.6|15824.6|15828.6|15824.6|15825.8|15821.8|2325
1623662000000|2021-06-14 09:13:20|15828.7|15824.7|15828.9|15824.9|15829.1|15825.1|15828.7|15824.7|825
1623662010000|2021-06-14 09:13:30|15828.8|15824.8|15828.8|15824.8|15828.9|15824.9|15827.4|15823.4|3225
1623662020000|2021-06-14 09:13:40|15828.9|15824.9|15829.1|15825.1|15829.3|15825.3|15828.4|15824.4|1725
1623662030000|2021-06-14 09:13:50|15828.8|15824.8|15826.6|15822.6|15828.8|15824.8|15826.4|15822.4|2250
1623662040000|2021-06-14 09:14:00|15827|15823|15824.9|15820.9|15827|15823|15824.7|15820.7|2325
1623662050000|2021-06-14 09:14:10|15825|15821|15823.7|15819.7|15825|15821|15823.5|15819.5|5175
1623662060000|2021-06-14 09:14:20|15824|15820|15826.1|15822.1|15826.1|15822.1|15824|15820|525
1623662070000|2021-06-14 09:14:30|15826.2|15822.2|15826.1|15822.1|15826.3|15822.3|15825.7|15821.7|1350
1623662080000|2021-06-14 09:14:40|15825.7|15821.7|15825.3|15821.3|15826.8|15822.8|15825.3|15821.3|825
1623662090000|2021-06-14 09:14:50|15826.6|15822.6|15826.1|15822.1|15826.6|15822.6|15826.1|15822.1|750
1623662100000|2021-06-14 09:15:00|15826.8|15822.8|15825.8|15821.8|15826.8|15822.8|15825.8|15821.8|1350
1623662110000|2021-06-14 09:15:10|15824.1|15820.1|15822.3|15818.3|15824.1|15820.1|15822.3|15818.3|4425
1623662120000|2021-06-14 09:15:20|15822.1|15818.1|15821.1|15817.1|15822.4|15818.4|15821.1|15817.1|2025
1623662130000|2021-06-14 09:15:30|15821|15817|15821.6|15817.6|15821.6|15817.6|15820.5|15816.5|3375
1623662140000|2021-06-14 09:15:40|15821.8|15817.8|15822.4|15818.4|15823.9|15819.9|15821.6|15817.6|1125
1623662150000|2021-06-14 09:15:50|15823.5|15819.5|15822.7|15818.7|15823.5|15819.5|15822.3|15818.3|2700
1623662160000|2021-06-14 09:16:00|15822.5|15818.5|15823.8|15819.8|15824|15820|15821.9|15817.9|900
1623662170000|2021-06-14 09:16:10|15823.9|15819.9|15824|15820|15825|15821|15823.6|15819.6|2400
1623662180000|2021-06-14 09:16:20|15823.8|15819.8|15822.6|15818.6|15823.8|15819.8|15822.6|15818.6|975
1623662190000|2021-06-14 09:16:30|15822.4|15818.4|15819.4|15815.4|15822.4|15818.4|15819.4|15815.4|1575
1623662200000|2021-06-14 09:16:40|15819.2|15815.2|15820.5|15816.5|15822.1|15818.1|15819.2|15815.2|3825
1623662210000|2021-06-14 09:16:50|15820.7|15816.7|15821.3|15817.3|15822.8|15818.8|15820.7|15816.7|1500
1623662220000|2021-06-14 09:17:00|15822.9|15818.9|15824.8|15820.8|15824.8|15820.8|15822.3|15818.3|10575
1623662230000|2021-06-14 09:17:10|15824.2|15820.2|15824.7|15820.7|15825|15821|15823.8|15819.8|6225
1623662240000|2021-06-14 09:17:20|15825|15821|15821.9|15817.9|15825|15821|15821.9|15817.9|2775
1623662250000|2021-06-14 09:17:30|15820.5|15816.5|15822.5|15818.5|15822.5|15818.5|15820.4|15816.4|1200
1623662260000|2021-06-14 09:17:40|15822.1|15818.1|15820.6|15816.6|15822.1|15818.1|15820.6|15816.6|450
1623662270000|2021-06-14 09:17:50|15821.7|15817.7|15820.9|15816.9|15823.8|15819.8|15820.5|15816.5|1650
1623662280000|2021-06-14 09:18:00|15819.9|15815.9|15821.5|15817.5|15821.5|15817.5|15819.5|15815.5|7500
1623662290000|2021-06-14 09:18:10|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|825
1623662300000|2021-06-14 09:18:20|15821.2|15817.2|15820.2|15816.2|15823.4|15819.4|15820.2|15816.2|825
1623662310000|2021-06-14 09:18:30|15820.3|15816.3|15819.7|15815.7|15820.3|15816.3|15819.7|15815.7|300
1623662320000|2021-06-14 09:18:40|15818.2|15814.2|15818.8|15814.8|15818.8|15814.8|15817.7|15813.7|3375
1623662330000|2021-06-14 09:18:50|15818.7|15814.7|15819.6|15815.6|15819.8|15815.8|15818.7|15814.7|1050
1623662340000|2021-06-14 09:19:00|15819.4|15815.4|15820.1|15816.1|15820.1|15816.1|15819.1|15815.1|1125
1623662350000|2021-06-14 09:19:10|15820.9|15816.9|15821|15817|15821.2|15817.2|15820.9|15816.9|1275
1623662360000|2021-06-14 09:19:20|15820.2|15816.2|15821.5|15817.5|15821.5|15817.5|15820.2|15816.2|150
1623662370000|2021-06-14 09:19:30|15820.1|15816.1|15821.2|15817.2|15821.2|15817.2|15820.1|15816.1|900
1623662380000|2021-06-14 09:19:40|15821.5|15817.5|15821.8|15817.8|15821.8|15817.8|15821.5|15817.5|300
1623662390000|2021-06-14 09:19:50|15822|15818|15821.9|15817.9|15822.8|15818.8|15821.8|15817.8|1200
1623662400000|2021-06-14 09:20:00|15821.8|15817.8|15821.5|15817.5|15822|15818|15820.6|15816.6|900
1623662410000|2021-06-14 09:20:10|15822.1|15818.1|15819.5|15815.5|15822.1|15818.1|15819.5|15815.5|4500
1623662420000|2021-06-14 09:20:20|15819.7|15815.7|15822.1|15818.1|15822.1|15818.1|15819.7|15815.7|1650
1623662430000|2021-06-14 09:20:30|15822.2|15818.2|15820.8|15816.8|15822.2|15818.2|15820.8|15816.8|375
1623662440000|2021-06-14 09:20:40|15820.7|15816.7|15822.3|15818.3|15822.4|15818.4|15820.7|15816.7|450
1623662450000|2021-06-14 09:20:50|15822.7|15818.7|15821.5|15817.5|15823.2|15819.2|15821.5|15817.5|825
1623662460000|2021-06-14 09:21:00|15822.8|15818.8|15823.7|15819.7|15823.7|15819.7|15822.8|15818.8|450
1623662470000|2021-06-14 09:21:10|15823.3|15819.3|15823.5|15819.5|15823.5|15819.5|15822.9|15818.9|900
1623662480000|2021-06-14 09:21:20|15823.6|15819.6|15823.9|15819.9|15823.9|15819.9|15823.3|15819.3|675
1623662490000|2021-06-14 09:21:30|15824.8|15820.8|15827|15823|15827|15823|15824.8|15820.8|1200
1623662500000|2021-06-14 09:21:40|15826.9|15822.9|15826.1|15822.1|15827|15823|15825.3|15821.3|1200
1623662510000|2021-06-14 09:21:50|15826.5|15822.5|15823.7|15819.7|15826.5|15822.5|15823.7|15819.7|5400
1623662520000|2021-06-14 09:22:00|15823.5|15819.5|15822.8|15818.8|15823.5|15819.5|15822.8|15818.8|1350
1623662530000|2021-06-14 09:22:10|15822.4|15818.4|15823.1|15819.1|15823.2|15819.2|15822.4|15818.4|3375
1623662540000|2021-06-14 09:22:20|15823|15819|15822.8|15818.8|15823.1|15819.1|15822.8|15818.8|600
1623662550000|2021-06-14 09:22:30|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|1425
1623662560000|2021-06-14 09:22:40|15822.7|15818.7|15822.8|15818.8|15822.8|15818.8|15822.5|15818.5|1275
1623662570000|2021-06-14 09:22:50|15822.5|15818.5|15822|15818|15822.8|15818.8|15822|15818|1350
1623662580000|2021-06-14 09:23:00|15822.2|15818.2|15821.3|15817.3|15822.2|15818.2|15820.7|15816.7|3600
1623662590000|2021-06-14 09:23:10|15821.6|15817.6|15820.4|15816.4|15821.6|15817.6|15820.1|15816.1|2025
1623662600000|2021-06-14 09:23:20|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15820.3|15816.3|600
1623662610000|2021-06-14 09:23:30|15820.8|15816.8|15820.8|15816.8|15821|15817|15820.2|15816.2|4125
1623662620000|2021-06-14 09:23:40|15820.5|15816.5|15820.2|15816.2|15821.1|15817.1|15819.9|15815.9|1800
1623662630000|2021-06-14 09:23:50|15820.4|15816.4|15820.3|15816.3|15820.7|15816.7|15820.1|15816.1|2025
1623662640000|2021-06-14 09:24:00|15820|15816|15818.5|15814.5|15820.3|15816.3|15818.5|15814.5|1350
1623662650000|2021-06-14 09:24:10|15818.8|15814.8|15820.3|15816.3|15820.3|15816.3|15818.8|15814.8|975
1623662660000|2021-06-14 09:24:20|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15820.1|15816.1|450
1623662670000|2021-06-14 09:24:30|15820.6|15816.6|15821.7|15817.7|15821.7|15817.7|15820.6|15816.6|1650
1623662680000|2021-06-14 09:24:40|15823.1|15819.1|15823|15819|15823.2|15819.2|15822.9|15818.9|1575
1623662690000|2021-06-14 09:24:50|15822.9|15818.9|15823.7|15819.7|15823.7|15819.7|15822.9|15818.9|225
1623662700000|2021-06-14 09:25:00|15823.8|15819.8|15824.7|15820.7|15824.7|15820.7|15823.8|15819.8|1125
1623662710000|2021-06-14 09:25:10|15824.6|15820.6|15827.1|15823.1|15827.6|15823.6|15824.6|15820.6|2250
1623662720000|2021-06-14 09:25:20|15827|15823|15829.7|15825.7|15829.7|15825.7|15827|15823|6300
1623662730000|2021-06-14 09:25:30|15830|15826|15827.8|15823.8|15830|15826|15827.8|15823.8|3450
1623662740000|2021-06-14 09:25:40|15828.1|15824.1|15826.7|15822.7|15828.4|15824.4|15826.7|15822.7|1725
1623662750000|2021-06-14 09:25:50|15826.1|15822.1|15828.7|15824.7|15828.7|15824.7|15826.1|15822.1|900
1623662760000|2021-06-14 09:26:00|15827.4|15823.4|15827.3|15823.3|15827.5|15823.5|15826.6|15822.6|1500
1623662770000|2021-06-14 09:26:10|15827.9|15823.9|15828.1|15824.1|15828.9|15824.9|15827.9|15823.9|5025
1623662780000|2021-06-14 09:26:20|15828.5|15824.5|15826.9|15822.9|15828.5|15824.5|15826.9|15822.9|1575
1623662790000|2021-06-14 09:26:30|15826.8|15822.8|15827.2|15823.2|15827.2|15823.2|15826.8|15822.8|675
1623662800000|2021-06-14 09:26:40|15826.9|15822.9|15828.6|15824.6|15828.6|15824.6|15826.9|15822.9|2100
1623662810000|2021-06-14 09:26:50|15828.7|15824.7|15827|15823|15828.7|15824.7|15826.9|15822.9|5700
1623662820000|2021-06-14 09:27:00|15827.3|15823.3|15828.7|15824.7|15828.7|15824.7|15827.3|15823.3|2025
1623662830000|2021-06-14 09:27:10|15828.9|15824.9|15827.8|15823.8|15829.1|15825.1|15827.2|15823.2|12675
1623662840000|2021-06-14 09:27:20|15828.1|15824.1|15829|15825|15829|15825|15827.8|15823.8|3300
1623662850000|2021-06-14 09:27:30|15829.8|15825.8|15829.4|15825.4|15829.9|15825.9|15829|15825|2325
1623662860000|2021-06-14 09:27:40|15830.5|15826.5|15831.7|15827.7|15831.7|15827.7|15829.7|15825.7|3450
1623662870000|2021-06-14 09:27:50|15832.3|15828.3|15832.3|15828.3|15833.1|15829.1|15832.1|15828.1|3075
1623662880000|2021-06-14 09:28:00|15832.4|15828.4|15832.5|15828.5|15833|15829|15831.3|15827.3|7875
1623662890000|2021-06-14 09:28:10|15833.2|15829.2|15833.6|15829.6|15835|15831|15833.2|15829.2|8625
1623662900000|2021-06-14 09:28:20|15833.7|15829.7|15831.5|15827.5|15833.7|15829.7|15831.5|15827.5|3600
1623662910000|2021-06-14 09:28:30|15831.6|15827.6|15834.1|15830.1|15834.1|15830.1|15831.6|15827.6|2625
1623662920000|2021-06-14 09:28:40|15833.9|15829.9|15834.2|15830.2|15834.4|15830.4|15833|15829|4950
1623662930000|2021-06-14 09:28:50|15834.4|15830.4|15832.4|15828.4|15834.4|15830.4|15832|15828|3000
1623662940000|2021-06-14 09:29:00|15832.5|15828.5|15829.9|15825.9|15832.5|15828.5|15829.9|15825.9|2700
1623662950000|2021-06-14 09:29:10|15831|15827|15830.4|15826.4|15831|15827|15830.4|15826.4|2475
1623662960000|2021-06-14 09:29:20|15830.8|15826.8|15831.5|15827.5|15832.1|15828.1|15830.8|15826.8|2175
1623662970000|2021-06-14 09:29:30|15831.1|15827.1|15830.5|15826.5|15831.8|15827.8|15830.5|15826.5|1425
1623662980000|2021-06-14 09:29:40|15829.8|15825.8|15828.6|15824.6|15829.8|15825.8|15828.5|15824.5|9075
1623662990000|2021-06-14 09:29:50|15828.8|15824.8|15829.9|15825.9|15829.9|15825.9|15828.6|15824.6|675
1623663000000|2021-06-14 09:30:00|15829.7|15825.7|15828.1|15824.1|15830|15826|15828.1|15824.1|2925
1623663010000|2021-06-14 09:30:10|15828|15824|15825.4|15821.4|15828.7|15824.7|15825.4|15821.4|6300
1623663020000|2021-06-14 09:30:20|15825.9|15821.9|15833.3|15829.3|15833.3|15829.3|15825.9|15821.9|3000
1623663030000|2021-06-14 09:30:30|15834.1|15830.1|15835.9|15831.9|15835.9|15831.9|15834.1|15830.1|6075
1623663040000|2021-06-14 09:30:40|15834.4|15830.4|15835.7|15831.7|15836.2|15832.2|15834|15830|4875
1623663050000|2021-06-14 09:30:50|15835.4|15831.4|15833.5|15829.5|15835.6|15831.6|15833.5|15829.5|5325
1623663060000|2021-06-14 09:31:00|15833.3|15829.3|15831.1|15827.1|15833.3|15829.3|15831.1|15827.1|3825
1623663070000|2021-06-14 09:31:10|15830.7|15826.7|15834.1|15830.1|15834.1|15830.1|15830.6|15826.6|7125
1623663080000|2021-06-14 09:31:20|15833.4|15829.4|15834.6|15830.6|15834.6|15830.6|15831.8|15827.8|5700
1623663090000|2021-06-14 09:31:30|15833.4|15829.4|15834.1|15830.1|15834.1|15830.1|15832.7|15828.7|7425
1623663100000|2021-06-14 09:31:40|15832.9|15828.9|15832.4|15828.4|15832.9|15828.9|15830.8|15826.8|3975
1623663110000|2021-06-14 09:31:50|15833.2|15829.2|15833.7|15829.7|15834.4|15830.4|15832.8|15828.8|6300
1623663120000|2021-06-14 09:32:00|15832|15828|15830.4|15826.4|15833.3|15829.3|15830.4|15826.4|2925
1623663130000|2021-06-14 09:32:10|15830.5|15826.5|15831.5|15827.5|15831.5|15827.5|15829.5|15825.5|3675
1623663140000|2021-06-14 09:32:20|15831.1|15827.1|15828.2|15824.2|15831.1|15827.1|15828.2|15824.2|3750
1623663150000|2021-06-14 09:32:30|15828.4|15824.4|15826|15822|15828.6|15824.6|15826|15822|3975
1623663160000|2021-06-14 09:32:40|15827|15823|15827.6|15823.6|15827.6|15823.6|15826.8|15822.8|1125
1623663170000|2021-06-14 09:32:50|15826.9|15822.9|15829.8|15825.8|15829.8|15825.8|15826.9|15822.9|2850
1623663180000|2021-06-14 09:33:00|15827.8|15823.8|15827.8|15823.8|15828.6|15824.6|15827.2|15823.2|4125
1623663190000|2021-06-14 09:33:10|15828|15824|15828.4|15824.4|15828.4|15824.4|15826.9|15822.9|2100
1623663200000|2021-06-14 09:33:20|15828.5|15824.5|15826.5|15822.5|15828.5|15824.5|15826.4|15822.4|1350
1623663210000|2021-06-14 09:33:30|15826.3|15822.3|15826.5|15822.5|15826.7|15822.7|15826.3|15822.3|750
1623663220000|2021-06-14 09:33:40|15824|15820|15825.8|15821.8|15826|15822|15824|15820|3600
1623663230000|2021-06-14 09:33:50|15825.7|15821.7|15824.5|15820.5|15825.7|15821.7|15824.2|15820.2|1050
1623663240000|2021-06-14 09:34:00|15824.7|15820.7|15825|15821|15826.4|15822.4|15824.6|15820.6|2025
1623663250000|2021-06-14 09:34:10|15825.8|15821.8|15825.4|15821.4|15825.9|15821.9|15824.7|15820.7|975
1623663260000|2021-06-14 09:34:20|15825.3|15821.3|15825.7|15821.7|15825.7|15821.7|15822.9|15818.9|3600
1623663270000|2021-06-14 09:34:30|15826|15822|15824.3|15820.3|15826.2|15822.2|15823.3|15819.3|7050
1623663280000|2021-06-14 09:34:40|15824.2|15820.2|15823.1|15819.1|15824.3|15820.3|15822.4|15818.4|3900
1623663290000|2021-06-14 09:34:50|15822.4|15818.4|15821.8|15817.8|15823|15819|15821.5|15817.5|2325
1623663300000|2021-06-14 09:35:00|15823.6|15819.6|15826|15822|15826|15822|15822.9|15818.9|4050
1623663310000|2021-06-14 09:35:10|15825.4|15821.4|15822.3|15818.3|15825.4|15821.4|15822.3|15818.3|5550
1623663320000|2021-06-14 09:35:20|15823|15819|15824.7|15820.7|15824.7|15820.7|15821.4|15817.4|4950
1623663330000|2021-06-14 09:35:30|15824.1|15820.1|15820.9|15816.9|15824.8|15820.8|15820.3|15816.3|3525
1623663340000|2021-06-14 09:35:40|15820.2|15816.2|15821.6|15817.6|15821.6|15817.6|15820.1|15816.1|6150
1623663350000|2021-06-14 09:35:50|15821.4|15817.4|15822|15818|15823|15819|15820.9|15816.9|4050
1623663360000|2021-06-14 09:36:00|15821.9|15817.9|15820.1|15816.1|15821.9|15817.9|15819.8|15815.8|3075
1623663370000|2021-06-14 09:36:10|15820.6|15816.6|15820|15816|15820.6|15816.6|15819.4|15815.4|2100
1623663380000|2021-06-14 09:36:20|15820.3|15816.3|15822.5|15818.5|15822.6|15818.6|15820.2|15816.2|450
1623663390000|2021-06-14 09:36:30|15822|15818|15820.8|15816.8|15822.4|15818.4|15820.8|15816.8|1950
1623663400000|2021-06-14 09:36:40|15820|15816|15820.1|15816.1|15821|15817|15819.8|15815.8|5550
1623663410000|2021-06-14 09:36:50|15820.4|15816.4|15821.8|15817.8|15821.8|15817.8|15820.1|15816.1|4800
1623663420000|2021-06-14 09:37:00|15821.1|15817.1|15820.7|15816.7|15821.7|15817.7|15820.1|15816.1|1950
1623663430000|2021-06-14 09:37:10|15821|15817|15818.4|15814.4|15821|15817|15818.4|15814.4|5475
1623663440000|2021-06-14 09:37:20|15818.6|15814.6|15819.1|15815.1|15820.2|15816.2|15818.6|15814.6|5100
1623663450000|2021-06-14 09:37:30|15819|15815|15820.6|15816.6|15820.8|15816.8|15819|15815|5100
1623663460000|2021-06-14 09:37:40|15820.9|15816.9|15821.7|15817.7|15822|15818|15820.8|15816.8|900
1623663470000|2021-06-14 09:37:50|15821.5|15817.5|15820.8|15816.8|15821.5|15817.5|15820.1|15816.1|1350
1623663480000|2021-06-14 09:38:00|15821.1|15817.1|15820.5|15816.5|15821.1|15817.1|15819.7|15815.7|1650
1623663490000|2021-06-14 09:38:10|15819.8|15815.8|15819.9|15815.9|15821.4|15817.4|15819.3|15815.3|1875
1623663500000|2021-06-14 09:38:20|15820|15816|15821.2|15817.2|15821.8|15817.8|15820|15816|1125
1623663510000|2021-06-14 09:38:30|15821.1|15817.1|15822|15818|15822.8|15818.8|15821.1|15817.1|5850
1623663520000|2021-06-14 09:38:40|15822.5|15818.5|15822.7|15818.7|15822.7|15818.7|15821.7|15817.7|2325
1623663530000|2021-06-14 09:38:50|15823.7|15819.7|15825.5|15821.5|15825.5|15821.5|15823.7|15819.7|4425
1623663540000|2021-06-14 09:39:00|15825.6|15821.6|15824.2|15820.2|15825.6|15821.6|15823.5|15819.5|6150
1623663550000|2021-06-14 09:39:10|15825.2|15821.2|15825.6|15821.6|15825.7|15821.7|15824.3|15820.3|1575
1623663560000|2021-06-14 09:39:20|15826.1|15822.1|15824.5|15820.5|15826.1|15822.1|15823.7|15819.7|1800
1623663570000|2021-06-14 09:39:30|15824.6|15820.6|15826.4|15822.4|15826.4|15822.4|15824.6|15820.6|2250
1623663580000|2021-06-14 09:39:40|15826.2|15822.2|15826.8|15822.8|15826.8|15822.8|15824.9|15820.9|3300
1623663590000|2021-06-14 09:39:50|15826.7|15822.7|15827.9|15823.9|15828.1|15824.1|15826.7|15822.7|4800
1623663600000|2021-06-14 09:40:00|15828.7|15824.7|15830.2|15826.2|15830.2|15826.2|15828.5|15824.5|4425
1623663610000|2021-06-14 09:40:10|15830.1|15826.1|15829.3|15825.3|15830.1|15826.1|15828.4|15824.4|2475
1623663620000|2021-06-14 09:40:20|15828.4|15824.4|15827.1|15823.1|15828.4|15824.4|15827|15823|4950
1623663630000|2021-06-14 09:40:30|15827.3|15823.3|15826.1|15822.1|15827.9|15823.9|15826.1|15822.1|5100
1623663640000|2021-06-14 09:40:40|15826.3|15822.3|15828.2|15824.2|15828.3|15824.3|15826.3|15822.3|1800
1623663650000|2021-06-14 09:40:50|15828.4|15824.4|15829.3|15825.3|15829.3|15825.3|15828.3|15824.3|1050
1623663660000|2021-06-14 09:41:00|15829.7|15825.7|15828.6|15824.6|15829.7|15825.7|15828|15824|2100
1623663670000|2021-06-14 09:41:10|15828.5|15824.5|15828.4|15824.4|15829.7|15825.7|15828.4|15824.4|1350
1623663680000|2021-06-14 09:41:20|15828.8|15824.8|15829.4|15825.4|15829.4|15825.4|15828.8|15824.8|1575
1623663690000|2021-06-14 09:41:30|15829.5|15825.5|15830.8|15826.8|15830.8|15826.8|15829.5|15825.5|750
1623663700000|2021-06-14 09:41:40|15830.9|15826.9|15832|15828|15832|15828|15830.9|15826.9|1575
1623663710000|2021-06-14 09:41:50|15832.1|15828.1|15832.9|15828.9|15832.9|15828.9|15831.8|15827.8|2625
1623663720000|2021-06-14 09:42:00|15832.8|15828.8|15829.9|15825.9|15833.7|15829.7|15829.9|15825.9|13125
1623663730000|2021-06-14 09:42:10|15830|15826|15829.2|15825.2|15830|15826|15829|15825|3975
1623663740000|2021-06-14 09:42:20|15830.9|15826.9|15831.9|15827.9|15831.9|15827.9|15830.9|15826.9|4650
1623663750000|2021-06-14 09:42:30|15831.7|15827.7|15830.1|15826.1|15831.7|15827.7|15829.5|15825.5|1425
1623663760000|2021-06-14 09:42:40|15830.7|15826.7|15830.2|15826.2|15830.7|15826.7|15829.9|15825.9|975
1623663770000|2021-06-14 09:42:50|15830.5|15826.5|15830.2|15826.2|15830.7|15826.7|15828.7|15824.7|4500
1623663780000|2021-06-14 09:43:00|15830.1|15826.1|15830.6|15826.6|15830.6|15826.6|15829|15825|975
1623663790000|2021-06-14 09:43:10|15830.7|15826.7|15831.9|15827.9|15831.9|15827.9|15830.7|15826.7|750
1623663800000|2021-06-14 09:43:20|15831.7|15827.7|15830.2|15826.2|15831.7|15827.7|15830.2|15826.2|1200
1623663810000|2021-06-14 09:43:30|15829.6|15825.6|15830.5|15826.5|15830.8|15826.8|15829.3|15825.3|3600
1623663820000|2021-06-14 09:43:40|15830.2|15826.2|15831.4|15827.4|15832.1|15828.1|15830.2|15826.2|3075
1623663830000|2021-06-14 09:43:50|15830.2|15826.2|15830.9|15826.9|15831.2|15827.2|15830.2|15826.2|1650
1623663840000|2021-06-14 09:44:00|15831.2|15827.2|15831.3|15827.3|15832.4|15828.4|15830.4|15826.4|4200
1623663850000|2021-06-14 09:44:10|15831.5|15827.5|15830.8|15826.8|15831.5|15827.5|15829.6|15825.6|2925
1623663860000|2021-06-14 09:44:20|15831.2|15827.2|15828.4|15824.4|15831.2|15827.2|15828.4|15824.4|1050
1623663870000|2021-06-14 09:44:30|15828.8|15824.8|15829|15825|15829.7|15825.7|15828|15824|2925
1623663880000|2021-06-14 09:44:40|15829.6|15825.6|15828.6|15824.6|15829.6|15825.6|15828|15824|1200
1623663890000|2021-06-14 09:44:50|15828.4|15824.4|15827.7|15823.7|15828.4|15824.4|15827.4|15823.4|2550
1623663900000|2021-06-14 09:45:00|15828.6|15824.6|15828.9|15824.9|15830.7|15826.7|15828.4|15824.4|5325
1623663910000|2021-06-14 09:45:10|15829.5|15825.5|15828.9|15824.9|15830.2|15826.2|15828.6|15824.6|2475
1623663920000|2021-06-14 09:45:20|15829.4|15825.4|15829.9|15825.9|15831.3|15827.3|15829.4|15825.4|2850
1623663930000|2021-06-14 09:45:30|15830.7|15826.7|15831.1|15827.1|15832|15828|15829.9|15825.9|1950
1623663940000|2021-06-14 09:45:40|15831.2|15827.2|15830.7|15826.7|15831.7|15827.7|15830.7|15826.7|975
1623663950000|2021-06-14 09:45:50|15831.5|15827.5|15831|15827|15831.8|15827.8|15830.7|15826.7|4350
1623663960000|2021-06-14 09:46:00|15830.9|15826.9|15831.7|15827.7|15831.7|15827.7|15830.8|15826.8|1800
1623663970000|2021-06-14 09:46:10|15831.3|15827.3|15831.7|15827.7|15832.2|15828.2|15831.1|15827.1|3600
1623663980000|2021-06-14 09:46:20|15831.6|15827.6|15831.3|15827.3|15832.1|15828.1|15831.3|15827.3|2625
1623663990000|2021-06-14 09:46:30|15832.1|15828.1|15831.4|15827.4|15832.1|15828.1|15830.9|15826.9|2925
1623664000000|2021-06-14 09:46:40|15830.7|15826.7|15830.6|15826.6|15831.8|15827.8|15830.4|15826.4|4050
1623664010000|2021-06-14 09:46:50|15830.1|15826.1|15830.7|15826.7|15831.1|15827.1|15830.1|15826.1|975
1623664020000|2021-06-14 09:47:00|15829.4|15825.4|15831|15827|15831.5|15827.5|15829.4|15825.4|1800
1623664030000|2021-06-14 09:47:10|15831.2|15827.2|15831.9|15827.9|15831.9|15827.9|15830.4|15826.4|2625
1623664040000|2021-06-14 09:47:20|15832.3|15828.3|15832.6|15828.6|15833.7|15829.7|15832.3|15828.3|2550
1623664050000|2021-06-14 09:47:30|15832.3|15828.3|15833.1|15829.1|15833.3|15829.3|15831.2|15827.2|3525
1623664060000|2021-06-14 09:47:40|15833|15829|15833.8|15829.8|15833.8|15829.8|15832.5|15828.5|2025
1623664070000|2021-06-14 09:47:50|15833.1|15829.1|15834|15830|15834|15830|15833|15829|2850
1623664080000|2021-06-14 09:48:00|15833.3|15829.3|15833.7|15829.7|15833.8|15829.8|15833.1|15829.1|1200
1623664090000|2021-06-14 09:48:10|15833.1|15829.1|15833.7|15829.7|15834.3|15830.3|15833.1|15829.1|1725
1623664100000|2021-06-14 09:48:20|15833.9|15829.9|15832|15828|15833.9|15829.9|15831.9|15827.9|5025
1623664110000|2021-06-14 09:48:30|15832.9|15828.9|15832.1|15828.1|15832.9|15828.9|15831.8|15827.8|1875
1623664120000|2021-06-14 09:48:40|15832.9|15828.9|15833.1|15829.1|15833.6|15829.6|15832.8|15828.8|1875
1623664130000|2021-06-14 09:48:50|15832.6|15828.6|15833.9|15829.9|15833.9|15829.9|15832.6|15828.6|4575
1623664140000|2021-06-14 09:49:00|15832.9|15828.9|15832.5|15828.5|15833.5|15829.5|15832.4|15828.4|5925
1623664150000|2021-06-14 09:49:10|15831.8|15827.8|15833.2|15829.2|15833.2|15829.2|15831.7|15827.7|4350
1623664160000|2021-06-14 09:49:20|15833.3|15829.3|15832.3|15828.3|15833.6|15829.6|15832.3|15828.3|6000
1623664170000|2021-06-14 09:49:30|15833|15829|15833.3|15829.3|15834|15830|15832.7|15828.7|3675
1623664180000|2021-06-14 09:49:40|15832.2|15828.2|15833.4|15829.4|15833.6|15829.6|15831.9|15827.9|4650
1623664190000|2021-06-14 09:49:50|15832.1|15828.1|15833.3|15829.3|15833.5|15829.5|15832.1|15828.1|2775
1623664200000|2021-06-14 09:50:00|15833.2|15829.2|15832.4|15828.4|15833.2|15829.2|15831.7|15827.7|3225
1623664210000|2021-06-14 09:50:10|15832.6|15828.6|15833.9|15829.9|15833.9|15829.9|15832.1|15828.1|4350
1623664220000|2021-06-14 09:50:20|15833.5|15829.5|15833.6|15829.6|15833.7|15829.7|15832.5|15828.5|2850
1623664230000|2021-06-14 09:50:30|15833.8|15829.8|15833.2|15829.2|15833.8|15829.8|15832.5|15828.5|3300
1623664240000|2021-06-14 09:50:40|15832.9|15828.9|15832.5|15828.5|15833.2|15829.2|15831.5|15827.5|2475
1623664250000|2021-06-14 09:50:50|15831.4|15827.4|15832.7|15828.7|15832.8|15828.8|15831|15827|6000
1623664260000|2021-06-14 09:51:00|15832.5|15828.5|15833.6|15829.6|15833.6|15829.6|15831.8|15827.8|4275
1623664270000|2021-06-14 09:51:10|15833.9|15829.9|15834|15830|15834.3|15830.3|15833.3|15829.3|6075
1623664280000|2021-06-14 09:51:20|15834.8|15830.8|15832.4|15828.4|15834.8|15830.8|15832.3|15828.3|6825
1623664290000|2021-06-14 09:51:30|15832.6|15828.6|15833.4|15829.4|15833.4|15829.4|15832.6|15828.6|4575
1623664300000|2021-06-14 09:51:40|15833.8|15829.8|15833.7|15829.7|15833.8|15829.8|15833|15829|3225
1623664310000|2021-06-14 09:51:50|15833.9|15829.9|15833.7|15829.7|15833.9|15829.9|15831.9|15827.9|9150
1623664320000|2021-06-14 09:52:00|15834|15830|15834.5|15830.5|15834.5|15830.5|15833.2|15829.2|5925
1623664330000|2021-06-14 09:52:10|15833.6|15829.6|15834.2|15830.2|15834.2|15830.2|15833.6|15829.6|5475
1623664340000|2021-06-14 09:52:20|15833|15829|15833|15829|15834.2|15830.2|15833|15829|3000
1623664350000|2021-06-14 09:52:30|15833.3|15829.3|15833.8|15829.8|15834.1|15830.1|15833.2|15829.2|2325
1623664360000|2021-06-14 09:52:40|15833.9|15829.9|15833|15829|15833.9|15829.9|15832.9|15828.9|4050
1623664370000|2021-06-14 09:52:50|15833.5|15829.5|15834.6|15830.6|15834.6|15830.6|15833.5|15829.5|2850
1623664380000|2021-06-14 09:53:00|15834.4|15830.4|15836.1|15832.1|15836.1|15832.1|15834.4|15830.4|3825
1623664390000|2021-06-14 09:53:10|15835.3|15831.3|15836.7|15832.7|15836.7|15832.7|15834.8|15830.8|4350
1623664400000|2021-06-14 09:53:20|15836.8|15832.8|15835.5|15831.5|15836.8|15832.8|15835.5|15831.5|3075
1623664410000|2021-06-14 09:53:30|15835.8|15831.8|15836.2|15832.2|15836.2|15832.2|15834.8|15830.8|6375
1623664420000|2021-06-14 09:53:40|15835.8|15831.8|15835.8|15831.8|15836.1|15832.1|15835.8|15831.8|4200
1623664430000|2021-06-14 09:53:50|15835.1|15831.1|15835.3|15831.3|15835.4|15831.4|15834.4|15830.4|4200
1623664440000|2021-06-14 09:54:00|15835.5|15831.5|15835.3|15831.3|15835.5|15831.5|15834.8|15830.8|3750
1623664450000|2021-06-14 09:54:10|15834.8|15830.8|15834.8|15830.8|15835.6|15831.6|15834.8|15830.8|2850
1623664460000|2021-06-14 09:54:20|15835.4|15831.4|15834.8|15830.8|15835.4|15831.4|15834.3|15830.3|4800
1623664470000|2021-06-14 09:54:30|15835.1|15831.1|15835.7|15831.7|15835.8|15831.8|15835.1|15831.1|5175
1623664480000|2021-06-14 09:54:40|15836|15832|15837.1|15833.1|15837.1|15833.1|15835.9|15831.9|17025
1623664490000|2021-06-14 09:54:50|15836.8|15832.8|15836.5|15832.5|15836.8|15832.8|15835.8|15831.8|5550
1623664500000|2021-06-14 09:55:00|15835.4|15831.4|15834.9|15830.9|15835.4|15831.4|15834.6|15830.6|6450
1623664510000|2021-06-14 09:55:10|15835.2|15831.2|15834.3|15830.3|15835.2|15831.2|15834.3|15830.3|5775
1623664520000|2021-06-14 09:55:20|15834.5|15830.5|15833.8|15829.8|15834.9|15830.9|15833.6|15829.6|12450
1623664530000|2021-06-14 09:55:30|15834.1|15830.1|15834|15830|15834.6|15830.6|15833.5|15829.5|7950
1623664540000|2021-06-14 09:55:40|15834.1|15830.1|15835.3|15831.3|15836|15832|15834.1|15830.1|12375
1623664550000|2021-06-14 09:55:50|15835.8|15831.8|15835.2|15831.2|15837|15833|15835.2|15831.2|4125
1623664560000|2021-06-14 09:56:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|6675
1623664570000|2021-06-14 09:56:10|15836.2|15832.2|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|3600
1623664580000|2021-06-14 09:56:20|15836.5|15832.5|15836.9|15832.9|15837.1|15833.1|15836.5|15832.5|6975
1623664590000|2021-06-14 09:56:30|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.5|15833.5|4500
1623664600000|2021-06-14 09:56:40|15837.5|15833.5|15836.8|15832.8|15837.5|15833.5|15836.8|15832.8|6600
1623664610000|2021-06-14 09:56:50|15837.1|15833.1|15836.5|15832.5|15837.5|15833.5|15836.5|15832.5|3300
1623664620000|2021-06-14 09:57:00|15836.9|15832.9|15837.4|15833.4|15837.4|15833.4|15836.6|15832.6|4125
1623664630000|2021-06-14 09:57:10|15837.1|15833.1|15836.7|15832.7|15837.1|15833.1|15836.5|15832.5|7050
1623664640000|2021-06-14 09:57:20|15836.5|15832.5|15837.2|15833.2|15837.2|15833.2|15836.5|15832.5|8700
1623664650000|2021-06-14 09:57:30|15837.1|15833.1|15837.2|15833.2|15837.6|15833.6|15837|15833|6600
1623664660000|2021-06-14 09:57:40|15837.5|15833.5|15837.7|15833.7|15837.7|15833.7|15837.2|15833.2|7200
1623664670000|2021-06-14 09:57:50|15837.6|15833.6|15837.2|15833.2|15837.7|15833.7|15837.1|15833.1|7050
1623664680000|2021-06-14 09:58:00|15837.1|15833.1|15836.9|15832.9|15837.6|15833.6|15836.7|15832.7|9000
1623664690000|2021-06-14 09:58:10|15837.1|15833.1|15836.9|15832.9|15837.2|15833.2|15836.9|15832.9|10500
1623664700000|2021-06-14 09:58:20|15836.7|15832.7|15836.4|15832.4|15836.7|15832.7|15836.4|15832.4|3450
1623664710000|2021-06-14 09:58:30|15835.8|15831.8|15836.6|15832.6|15836.6|15832.6|15835.7|15831.7|14100
1623664720000|2021-06-14 09:58:40|15835.6|15831.6|15835.8|15831.8|15836.2|15832.2|15835|15831|33075
1623664730000|2021-06-14 09:58:50|15836.1|15832.1|15835.4|15831.4|15836.1|15832.1|15834.7|15830.7|2100
1623664740000|2021-06-14 09:59:00|15834|15830|15836.1|15832.1|15836.1|15832.1|15834|15830|7350
1623664750000|2021-06-14 09:59:10|15836.2|15832.2|15834.8|15830.8|15836.3|15832.3|15834.4|15830.4|5550
1623664760000|2021-06-14 09:59:20|15835.3|15831.3|15836.7|15832.7|15837.7|15833.7|15834.1|15830.1|20550
1623664770000|2021-06-14 09:59:30|15836.5|15832.5|15835|15831|15836.5|15832.5|15835|15831|3000
1623664780000|2021-06-14 09:59:40|15835.6|15831.6|15835|15831|15837|15833|15835|15831|7050
1623664790000|2021-06-14 09:59:50|15835.6|15831.6|15835.1|15831.1|15836.1|15832.1|15835.1|15831.1|5100
1623664800000|2021-06-14 10:00:00|15830.6|15826.6|15828.8|15824.8|15831.8|15827.8|15828.8|15824.8|27
1623664810000|2021-06-14 10:00:10|15827.1|15823.1|15825.8|15821.8|15827.8|15823.8|15825.8|15821.8|45
1623664820000|2021-06-14 10:00:20|15824.6|15820.6|15825.6|15821.6|15825.6|15821.6|15824.3|15820.3|24
1623664830000|2021-06-14 10:00:30|15825.8|15821.8|15824.6|15820.6|15825.8|15821.8|15824.6|15820.6|8
1623664840000|2021-06-14 10:00:40|15823.8|15819.8|15823.6|15819.6|15823.8|15819.8|15823.6|15819.6|7
1623664850000|2021-06-14 10:00:50|15822.8|15818.8|15822.6|15818.6|15823.3|15819.3|15822.1|15818.1|16
1623664860000|2021-06-14 10:01:00|15822.3|15818.3|15822.6|15818.6|15822.6|15818.6|15822.3|15818.3|1
1623664870000|2021-06-14 10:01:10|15822.8|15818.8|15824.3|15820.3|15824.3|15820.3|15822.8|15818.8|18
1623664880000|2021-06-14 10:01:20|15824.6|15820.6|15825.8|15821.8|15825.8|15821.8|15824.6|15820.6|5
1623664890000|2021-06-14 10:01:30|15826.1|15822.1|15825.1|15821.1|15826.3|15822.3|15825.1|15821.1|8
1623664900000|2021-06-14 10:01:40|15825.3|15821.3|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|1
1623664910000|2021-06-14 10:01:50|15826.6|15822.6|15826.3|15822.3|15827.1|15823.1|15826.1|15822.1|8
1623664920000|2021-06-14 10:02:00|15826.8|15822.8|15827.1|15823.1|15827.3|15823.3|15826.8|15822.8|1
1623664930000|2021-06-14 10:02:10|15827.3|15823.3|15826.1|15822.1|15827.3|15823.3|15825.8|15821.8|4
1623664940000|2021-06-14 10:02:20|15826.3|15822.3|15825.3|15821.3|15826.3|15822.3|15825.3|15821.3|2
1623664950000|2021-06-14 10:02:30|15825.1|15821.1|15824.1|15820.1|15825.1|15821.1|15823.8|15819.8|9
1623664960000|2021-06-14 10:02:40|15824.3|15820.3|15823.6|15819.6|15824.3|15820.3|15823.6|15819.6|1
1623664970000|2021-06-14 10:02:50|15823.3|15819.3|15823.6|15819.6|15823.6|15819.6|15823.3|15819.3|0
1623664980000|2021-06-14 10:03:00|15823.3|15819.3|15823.8|15819.8|15824.1|15820.1|15823.3|15819.3|3
1623664990000|2021-06-14 10:03:10|15824.1|15820.1|15824.1|15820.1|15824.6|15820.6|15824.1|15820.1|1
1623665010000|2021-06-14 10:03:30|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|0
1623665020000|2021-06-14 10:03:40|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|0
1623665030000|2021-06-14 10:03:50|15824.3|15820.3|15825.1|15821.1|15825.1|15821.1|15824.3|15820.3|1
1623665040000|2021-06-14 10:04:00|15825.3|15821.3|15825.1|15821.1|15825.6|15821.6|15825.1|15821.1|0
1623665050000|2021-06-14 10:04:10|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|4
1623665060000|2021-06-14 10:04:20|15824.6|15820.6|15824.1|15820.1|15824.6|15820.6|15824.1|15820.1|5
1623665070000|2021-06-14 10:04:30|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623665080000|2021-06-14 10:04:40|15824.1|15820.1|15823.8|15819.8|15824.1|15820.1|15823.8|15819.8|0
1623665090000|2021-06-14 10:04:50|15823.6|15819.6|15823.1|15819.1|15823.6|15819.6|15822.8|15818.8|1
1623665100000|2021-06-14 10:05:00|15823.8|15819.8|15822.6|15818.6|15824.6|15820.6|15822.6|15818.6|1
1623665120000|2021-06-14 10:05:20|15822.8|15818.8|15821.6|15817.6|15822.8|15818.8|15821.6|15817.6|3
1623665130000|2021-06-14 10:05:30|15821.3|15817.3|15821.3|15817.3|15821.6|15817.6|15821.3|15817.3|11
1623665140000|2021-06-14 10:05:40|15821.8|15817.8|15822.1|15818.1|15822.1|15818.1|15821.8|15817.8|1
1623665150000|2021-06-14 10:05:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1623665160000|2021-06-14 10:06:00|15823.6|15819.6|15823.8|15819.8|15823.8|15819.8|15823.6|15819.6|9
1623665170000|2021-06-14 10:06:10|15824.6|15820.6|15824.1|15820.1|15824.6|15820.6|15824.1|15820.1|8
1623665180000|2021-06-14 10:06:20|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|1
1623665190000|2021-06-14 10:06:30|15824.1|15820.1|15824.3|15820.3|15824.3|15820.3|15824.1|15820.1|2
1623665200000|2021-06-14 10:06:40|||||||||1
1623665210000|2021-06-14 10:06:50|15825.1|15821.1|15825.8|15821.8|15825.8|15821.8|15825.1|15821.1|2
1623665220000|2021-06-14 10:07:00|15826.1|15822.1|15825.8|15821.8|15826.3|15822.3|15825.8|15821.8|3
1623665230000|2021-06-14 10:07:10|15826.1|15822.1|15829.3|15825.3|15829.6|15825.6|15826.1|15822.1|14
1623665240000|2021-06-14 10:07:20|15829.6|15825.6|15829.3|15825.3|15829.8|15825.8|15828.6|15824.6|7
1623665250000|2021-06-14 10:07:30|15829.6|15825.6|15830.3|15826.3|15830.3|15826.3|15829.6|15825.6|0
1623665260000|2021-06-14 10:07:40|15830.6|15826.6|15829.3|15825.3|15831.3|15827.3|15829.3|15825.3|8
1623665270000|2021-06-14 10:07:50|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1623665280000|2021-06-14 10:08:00|15829.6|15825.6|15829.1|15825.1|15829.6|15825.6|15828.8|15824.8|11
1623665290000|2021-06-14 10:08:10|15829.3|15825.3|15829.3|15825.3|15829.6|15825.6|15829.3|15825.3|0
1623665300000|2021-06-14 10:08:20|15829.6|15825.6|15829.6|15825.6|15829.8|15825.8|15829.6|15825.6|3
1623665310000|2021-06-14 10:08:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.1|15825.1|0
1623665320000|2021-06-14 10:08:40|15829.6|15825.6|15827.8|15823.8|15829.6|15825.6|15827.6|15823.6|5
1623665330000|2021-06-14 10:08:50|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|0
1623665340000|2021-06-14 10:09:00|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|2
1623665350000|2021-06-14 10:09:10|15829.3|15825.3|15829.1|15825.1|15830.3|15826.3|15829.1|15825.1|9
1623665360000|2021-06-14 10:09:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|0
1623665370000|2021-06-14 10:09:30|15829.6|15825.6|15829.6|15825.6|15830.1|15826.1|15829.6|15825.6|3
1623665380000|2021-06-14 10:09:40|15829.3|15825.3|15829.8|15825.8|15829.8|15825.8|15829.3|15825.3|8
1623665390000|2021-06-14 10:09:50|15829.6|15825.6|15829.8|15825.8|15829.8|15825.8|15829.6|15825.6|1
1623665400000|2021-06-14 10:10:00|15837.5|15819.5|15836.8|15818.8|15837.5|15819.5|15836.8|15818.8|8449732
1623665420000|2021-06-14 10:10:20|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|0
1623665430000|2021-06-14 10:10:30|15836.8|15818.8|15836.5|15818.5|15836.8|15818.8|15836.1|15818.1|0
1623665440000|2021-06-14 10:10:40|15836.1|15818.1|15836.1|15818.1|15836.8|15818.8|15836.1|15818.1|0
1623665580000|2021-06-14 10:13:00|15835.5|15817.5|15836.1|15818.1|15836.1|15818.1|15835.5|15817.5|0
1623665590000|2021-06-14 10:13:10|15836.5|15818.5|15836.8|15818.8|15836.8|15818.8|15836.5|15818.5|0
1623665610000|2021-06-14 10:13:30|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|0
1623665720000|2021-06-14 10:15:20|15835.5|15817.5|15836.1|15818.1|15836.1|15818.1|15835.5|15817.5|0
1623665730000|2021-06-14 10:15:30|15835.5|15817.5|15835.5|15817.5|15835.8|15817.8|15835.5|15817.5|0
1623665750000|2021-06-14 10:15:50|15835.2|15817.2|15834.8|15816.8|15835.2|15817.2|15834.8|15816.8|0
1623665760000|2021-06-14 10:16:00|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|0
1623665810000|2021-06-14 10:16:50|15835.2|15817.2|15835.5|15817.5|15835.5|15817.5|15835.2|15817.2|0
1623665850000|2021-06-14 10:17:30|15835.8|15817.8|15835.5|15817.5|15835.8|15817.8|15835.5|15817.5|0
1623665890000|2021-06-14 10:18:10|15835.2|15817.2|15835.5|15817.5|15835.5|15817.5|15834.8|15816.8|0
1623665900000|2021-06-14 10:18:20|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|0
1623665910000|2021-06-14 10:18:30|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|0
1623665950000|2021-06-14 10:19:10|15835.8|15817.8|15835.5|15817.5|15835.8|15817.8|15835.5|15817.5|0
1623665980000|2021-06-14 10:19:40|15835.2|15817.2|15835.2|15817.2|15835.2|15817.2|15835.2|15817.2|0
1623666030000|2021-06-14 10:20:30|15834.9|15816.9|15834.5|15816.5|15834.9|15816.9|15834.5|15816.5|0
1623666040000|2021-06-14 10:20:40|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|0
1623666050000|2021-06-14 10:20:50|15834.5|15816.5|15834.5|15816.5|15834.9|15816.9|15834.5|15816.5|0
1623666070000|2021-06-14 10:21:10|15833.9|15815.9|15833.9|15815.9|15833.9|15815.9|15833.9|15815.9|0
1623666080000|2021-06-14 10:21:20|15833.2|15815.2|15833.2|15815.2|15833.2|15815.2|15833.2|15815.2|0
1623666090000|2021-06-14 10:21:30|15832.9|15814.9|15832.6|15814.6|15832.9|15814.9|15832.6|15814.6|0
1623666100000|2021-06-14 10:21:40|15833.2|15815.2|15833.2|15815.2|15833.2|15815.2|15832.9|15814.9|0
1623666110000|2021-06-14 10:21:50|15832.9|15814.9|15833.2|15815.2|15833.2|15815.2|15832.9|15814.9|0
1623666130000|2021-06-14 10:22:10|15832.9|15814.9|15833.2|15815.2|15833.2|15815.2|15832.9|15814.9|0
1623666140000|2021-06-14 10:22:20|15832.6|15814.6|15832.6|15814.6|15832.6|15814.6|15832.6|15814.6|0
1623666190000|2021-06-14 10:23:10|15832.3|15814.3|15831.3|15813.3|15832.6|15814.6|15831.3|15813.3|0
1623666220000|2021-06-14 10:23:40|15832.3|15814.3|15831.9|15813.9|15832.3|15814.3|15831.9|15813.9|0
1623666230000|2021-06-14 10:23:50|15832.3|15814.3|15832.6|15814.6|15832.6|15814.6|15832.3|15814.3|0
1623666250000|2021-06-14 10:24:10|15831.9|15813.9|15832.6|15814.6|15832.6|15814.6|15831.9|15813.9|0
1623666280000|2021-06-14 10:24:40|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|0
1623666290000|2021-06-14 10:24:50|15832|15814|15832.4|15814.4|15832.4|15814.4|15832|15814|0
1623666320000|2021-06-14 10:25:20|15831.7|15813.7|15831.7|15813.7|15831.7|15813.7|15831.7|15813.7|0
1623666330000|2021-06-14 10:25:30|15832.4|15814.4|15831.1|15813.1|15832.4|15814.4|15831.1|15813.1|0
1623666340000|2021-06-14 10:25:40|15831.4|15813.4|15831.7|15813.7|15831.7|15813.7|15831.4|15813.4|0
1623666350000|2021-06-14 10:25:50|15832|15814|15832|15814|15832.4|15814.4|15831.7|15813.7|0
1623666360000|2021-06-14 10:26:00|15832.4|15814.4|15831.7|15813.7|15832.4|15814.4|15831.7|15813.7|0
1623666370000|2021-06-14 10:26:10|15832|15814|15831.7|15813.7|15832|15814|15831.7|15813.7|0
1623666380000|2021-06-14 10:26:20|15832|15814|15832.4|15814.4|15832.4|15814.4|15832|15814|0
1623666390000|2021-06-14 10:26:30|15832|15814|15832.4|15814.4|15832.4|15814.4|15832|15814|0
1623666410000|2021-06-14 10:26:50|15832|15814|15832.4|15814.4|15832.4|15814.4|15831.7|15813.7|0
1623666420000|2021-06-14 10:27:00|15832|15814|15831.7|15813.7|15832|15814|15831.7|15813.7|0
1623666450000|2021-06-14 10:27:30|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|0
1623666470000|2021-06-14 10:27:50|15832|15814|15832.4|15814.4|15832.4|15814.4|15832|15814|0
1623666520000|2021-06-14 10:28:40|15833|15815|15832.4|15814.4|15833|15815|15832.4|15814.4|0
1623666550000|2021-06-14 10:29:10|15832.7|15814.7|15832.4|15814.4|15833|15815|15832.4|15814.4|0
1623666560000|2021-06-14 10:29:20|15832.7|15814.7|15833|15815|15833|15815|15832.7|15814.7|0
1623666590000|2021-06-14 10:29:50|15832.7|15814.7|15832.4|15814.4|15832.7|15814.7|15832.4|15814.4|0
1623666600000|2021-06-14 10:30:00|15831.7|15813.7|15832.4|15814.4|15832.4|15814.4|15831.7|15813.7|0
1623666610000|2021-06-14 10:30:10|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1623666630000|2021-06-14 10:30:30|15833|15815|15833|15815|15833|15815|15833|15815|0
1623666660000|2021-06-14 10:31:00|15833.3|15815.3|15833.7|15815.7|15833.7|15815.7|15833.3|15815.3|0
1623666690000|2021-06-14 10:31:30|15835|15817|15834.3|15816.3|15835|15817|15834.3|15816.3|0
1623666710000|2021-06-14 10:31:50|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1623666750000|2021-06-14 10:32:30|15833.3|15815.3|15833|15815|15833.3|15815.3|15833|15815|0
1623666800000|2021-06-14 10:33:20|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1623666810000|2021-06-14 10:33:30|15834|15816|15833.7|15815.7|15834.3|15816.3|15833.7|15815.7|0
1623666820000|2021-06-14 10:33:40|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623666830000|2021-06-14 10:33:50|15834|15816|15833.7|15815.7|15834|15816|15833.7|15815.7|0
1623666850000|2021-06-14 10:34:10|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623666860000|2021-06-14 10:34:20|15834.6|15816.6|15835|15817|15835|15817|15834.6|15816.6|0
1623666870000|2021-06-14 10:34:30|15834.6|15816.6|15835|15817|15835|15817|15834.3|15816.3|0
1623666900000|2021-06-14 10:35:00|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|0
1623666910000|2021-06-14 10:35:10|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1623666960000|2021-06-14 10:36:00|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|0
1623666970000|2021-06-14 10:36:10|15834.6|15816.6|15834.3|15816.3|15835|15817|15834.3|15816.3|0
1623667010000|2021-06-14 10:36:50|15834.6|15816.6|15834.3|15816.3|15835|15817|15834.3|15816.3|0
1623667040000|2021-06-14 10:37:20|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623667050000|2021-06-14 10:37:30|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623667060000|2021-06-14 10:37:40|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623667070000|2021-06-14 10:37:50|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623667110000|2021-06-14 10:38:30|15833.7|15815.7|15833.7|15815.7|15834.3|15816.3|15833.7|15815.7|0
1623667120000|2021-06-14 10:38:40|15834|15816|15834.3|15816.3|15834.3|15816.3|15834|15816|0
1623667130000|2021-06-14 10:38:50|15834|15816|15835|15817|15835|15817|15834|15816|0
1623667150000|2021-06-14 10:39:10|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|0
1623667170000|2021-06-14 10:39:30|15834|15816|15833.7|15815.7|15834.3|15816.3|15833.7|15815.7|0
1623667180000|2021-06-14 10:39:40|15834|15816|15834.3|15816.3|15835|15817|15834|15816|0
1623667190000|2021-06-14 10:39:50|15835|15817|15835|15817|15835|15817|15835|15817|0
1623667200000|2021-06-14 10:40:00|15834.6|15816.6|15829.3|15825.3|15834.6|15825.3|15829.3|15816.3|0
1623667370000|2021-06-14 10:42:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|0
1623667820000|2021-06-14 10:50:20|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|2
1623667890000|2021-06-14 10:51:30|||||||||1
1623667930000|2021-06-14 10:52:10|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|2
1623667980000|2021-06-14 10:53:00|15827.3|15823.3|15829.3|15825.3|15829.3|15825.3|15827.3|15823.3|2
1623668040000|2021-06-14 10:54:00|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1623668100000|2021-06-14 10:55:00|15826.3|15822.3|15829.3|15825.3|15829.3|15825.3|15826.3|15822.3|3
1623668110000|2021-06-14 10:55:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623668130000|2021-06-14 10:55:30|15826.8|15822.8|15828.8|15824.8|15828.8|15824.8|15826.8|15822.8|3
1623668160000|2021-06-14 10:56:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|4
1623668170000|2021-06-14 10:56:10|||||||||5
1623668220000|2021-06-14 10:57:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623668260000|2021-06-14 10:57:40|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623668280000|2021-06-14 10:58:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1623668320000|2021-06-14 10:58:40|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1623668360000|2021-06-14 10:59:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1623668370000|2021-06-14 10:59:30|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|5
1623668380000|2021-06-14 10:59:40|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623668390000|2021-06-14 10:59:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623668400000|2021-06-14 11:00:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|3
1623668420000|2021-06-14 11:00:20|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623668450000|2021-06-14 11:00:50|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|2
1623668520000|2021-06-14 11:02:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1623668540000|2021-06-14 11:02:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623668580000|2021-06-14 11:03:00|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|3
1623668640000|2021-06-14 11:04:00|15821.8|15817.8|15820.3|15816.3|15821.8|15817.8|15820.3|15816.3|3
1623668650000|2021-06-14 11:04:10|15819.8|15815.8|15817.8|15813.8|15819.8|15815.8|15817.8|15813.8|23
1623668680000|2021-06-14 11:04:40|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1623668700000|2021-06-14 11:05:00|15820.3|15816.3|15818.8|15814.8|15820.3|15816.3|15818.8|15814.8|12
1623668730000|2021-06-14 11:05:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|7
1623668740000|2021-06-14 11:05:40|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|25
1623668760000|2021-06-14 11:06:00|15817.8|15813.8|15817.8|15813.8|15818.3|15814.3|15817.8|15813.8|24
1623668770000|2021-06-14 11:06:10|15817.3|15813.3|15816.8|15812.8|15817.3|15813.3|15816.8|15812.8|7
1623668800000|2021-06-14 11:06:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1623668820000|2021-06-14 11:07:00|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1623668830000|2021-06-14 11:07:10|15819.3|15815.3|15820.3|15816.3|15820.3|15816.3|15819.3|15815.3|2
1623668880000|2021-06-14 11:08:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1623668900000|2021-06-14 11:08:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623668910000|2021-06-14 11:08:30|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623668960000|2021-06-14 11:09:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|2
1623669010000|2021-06-14 11:10:10|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|3
1623669040000|2021-06-14 11:10:40|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1623669060000|2021-06-14 11:11:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623669150000|2021-06-14 11:12:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1623669190000|2021-06-14 11:13:10|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623669200000|2021-06-14 11:13:20|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|4
1623669210000|2021-06-14 11:13:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623669220000|2021-06-14 11:13:40|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623669260000|2021-06-14 11:14:20|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1623669270000|2021-06-14 11:14:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623669300000|2021-06-14 11:15:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623669330000|2021-06-14 11:15:30|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623669380000|2021-06-14 11:16:20|15816.3|15812.3|15815.3|15811.3|15816.3|15812.3|15815.3|15811.3|2
1623669450000|2021-06-14 11:17:30|||||||||4
1623669470000|2021-06-14 11:17:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623669480000|2021-06-14 11:18:00|||||||||2
1623669500000|2021-06-14 11:18:20|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623669540000|2021-06-14 11:19:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623669550000|2021-06-14 11:19:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623669600000|2021-06-14 11:20:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623669630000|2021-06-14 11:20:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|3
1623669640000|2021-06-14 11:20:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1623669660000|2021-06-14 11:21:00|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623669720000|2021-06-14 11:22:00|15813.8|15809.8|15816.3|15812.3|15816.3|15812.3|15813.8|15809.8|2
1623669730000|2021-06-14 11:22:10|15813.3|15809.3|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|2
1623669760000|2021-06-14 11:22:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623669780000|2021-06-14 11:23:00|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|4
1623669790000|2021-06-14 11:23:10|15811.8|15807.8|15809.8|15805.8|15811.8|15807.8|15809.8|15805.8|3
1623669810000|2021-06-14 11:23:30|15811.8|15807.8|15814.3|15810.3|15814.3|15810.3|15811.8|15807.8|13
1623669840000|2021-06-14 11:24:00|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|4
1623669850000|2021-06-14 11:24:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1623669900000|2021-06-14 11:25:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623669950000|2021-06-14 11:25:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623669960000|2021-06-14 11:26:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|3
1623669970000|2021-06-14 11:26:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1623670010000|2021-06-14 11:26:50|15810.3|15806.3|15809.3|15805.3|15810.3|15806.3|15809.3|15805.3|7
1623670020000|2021-06-14 11:27:00|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|3
1623670040000|2021-06-14 11:27:20|||||||||1
1623670050000|2021-06-14 11:27:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623670060000|2021-06-14 11:27:40|||||||||1
1623670070000|2021-06-14 11:27:50|||||||||2
1623670080000|2021-06-14 11:28:00|15809.8|15805.8|15808.3|15804.3|15809.8|15805.8|15808.3|15804.3|6
1623670090000|2021-06-14 11:28:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|2
1623670100000|2021-06-14 11:28:20|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1623670110000|2021-06-14 11:28:30|15806.3|15802.3|15804.3|15800.3|15806.3|15802.3|15804.3|15800.3|3
1623670120000|2021-06-14 11:28:40|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623670140000|2021-06-14 11:29:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623670150000|2021-06-14 11:29:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1623670170000|2021-06-14 11:29:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1623670180000|2021-06-14 11:29:40|15800.3|15796.3|15801.8|15797.8|15801.8|15797.8|15800.3|15796.3|8
1623670190000|2021-06-14 11:29:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623670210000|2021-06-14 11:30:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|8
1623670220000|2021-06-14 11:30:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1623670260000|2021-06-14 11:31:00|15800.3|15796.3|15799.3|15795.3|15800.8|15796.8|15799.3|15795.3|13
1623670270000|2021-06-14 11:31:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623670280000|2021-06-14 11:31:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|7
1623670300000|2021-06-14 11:31:40|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|2
1623670310000|2021-06-14 11:31:50|||||||||1
1623670320000|2021-06-14 11:32:00|15801.8|15797.8|15800.8|15796.8|15802.3|15798.3|15800.8|15796.8|8
1623670340000|2021-06-14 11:32:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1623670370000|2021-06-14 11:32:50|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623670380000|2021-06-14 11:33:00|15802.8|15798.8|15801.8|15797.8|15802.8|15798.8|15801.8|15797.8|7
1623670390000|2021-06-14 11:33:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1623670410000|2021-06-14 11:33:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623670440000|2021-06-14 11:34:00|15805.3|15801.3|15802.8|15798.8|15805.3|15801.3|15802.8|15798.8|2
1623670480000|2021-06-14 11:34:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623670500000|2021-06-14 11:35:00|15805.3|15801.3|15802.8|15798.8|15805.3|15801.3|15802.8|15798.8|3
1623670560000|2021-06-14 11:36:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|5
1623670610000|2021-06-14 11:36:50|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623670620000|2021-06-14 11:37:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|3
1623670650000|2021-06-14 11:37:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|4
1623670680000|2021-06-14 11:38:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623670690000|2021-06-14 11:38:10|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1623670750000|2021-06-14 11:39:10|||||||||10
1623670760000|2021-06-14 11:39:20|||||||||2
1623670780000|2021-06-14 11:39:40|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|3
1623670800000|2021-06-14 11:40:00|15800.3|15796.3|15799.3|15795.3|15800.3|15796.3|15799.3|15795.3|5
1623670820000|2021-06-14 11:40:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623670920000|2021-06-14 11:42:00|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|5
1623670980000|2021-06-14 11:43:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623671030000|2021-06-14 11:43:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623671040000|2021-06-14 11:44:00|||||||||1
1623671080000|2021-06-14 11:44:40|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|2
1623671120000|2021-06-14 11:45:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1623671130000|2021-06-14 11:45:30|15807.8|15803.8|15808.8|15804.8|15808.8|15804.8|15807.8|15803.8|3
1623671150000|2021-06-14 11:45:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623671160000|2021-06-14 11:46:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623671280000|2021-06-14 11:48:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623671310000|2021-06-14 11:48:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623671360000|2021-06-14 11:49:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623671410000|2021-06-14 11:50:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623671430000|2021-06-14 11:50:30|||||||||1
1623671460000|2021-06-14 11:51:00|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623671480000|2021-06-14 11:51:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623671510000|2021-06-14 11:51:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623671520000|2021-06-14 11:52:00|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|2
1623671530000|2021-06-14 11:52:10|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|10
1623671570000|2021-06-14 11:52:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623671580000|2021-06-14 11:53:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623671600000|2021-06-14 11:53:20|15804.8|15800.8|15802.3|15798.3|15804.8|15800.8|15802.3|15798.3|2
1623671620000|2021-06-14 11:53:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623671640000|2021-06-14 11:54:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623671660000|2021-06-14 11:54:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623671680000|2021-06-14 11:54:40|||||||||1
1623671700000|2021-06-14 11:55:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1623671720000|2021-06-14 11:55:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623671740000|2021-06-14 11:55:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623671750000|2021-06-14 11:55:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623671760000|2021-06-14 11:56:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623671770000|2021-06-14 11:56:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623671790000|2021-06-14 11:56:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623671810000|2021-06-14 11:56:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623671830000|2021-06-14 11:57:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623671850000|2021-06-14 11:57:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623671870000|2021-06-14 11:57:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623671890000|2021-06-14 11:58:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623671910000|2021-06-14 11:58:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623671920000|2021-06-14 11:58:40|||||||||1
1623671930000|2021-06-14 11:58:50|15809.8|15805.8|15809.3|15805.3|15809.8|15805.8|15809.3|15805.3|14
1623671950000|2021-06-14 11:59:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623671970000|2021-06-14 11:59:30|||||||||1
1623671990000|2021-06-14 11:59:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623672000000|2021-06-14 12:00:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1623672010000|2021-06-14 12:00:10|||||||||1
1623672020000|2021-06-14 12:00:20|||||||||3
1623672040000|2021-06-14 12:00:40|||||||||1
1623672050000|2021-06-14 12:00:50|||||||||1
1623672060000|2021-06-14 12:01:00|||||||||5
1623672070000|2021-06-14 12:01:10|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|2
1623672080000|2021-06-14 12:01:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623672100000|2021-06-14 12:01:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623672120000|2021-06-14 12:02:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1623672140000|2021-06-14 12:02:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623672160000|2021-06-14 12:02:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1623672180000|2021-06-14 12:03:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1623672200000|2021-06-14 12:03:20|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|5
1623672210000|2021-06-14 12:03:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623672220000|2021-06-14 12:03:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623672230000|2021-06-14 12:03:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1623672240000|2021-06-14 12:04:00|15814.8|15810.8|15815.3|15811.3|15815.3|15811.3|15814.8|15810.8|2
1623672260000|2021-06-14 12:04:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623672270000|2021-06-14 12:04:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1623672280000|2021-06-14 12:04:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1623672300000|2021-06-14 12:05:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623672310000|2021-06-14 12:05:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623672320000|2021-06-14 12:05:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623672330000|2021-06-14 12:05:30|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623672350000|2021-06-14 12:05:50|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|2
1623672360000|2021-06-14 12:06:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1623672370000|2021-06-14 12:06:10|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1623672400000|2021-06-14 12:06:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623672410000|2021-06-14 12:06:50|15818.8|15814.8|15818.8|15814.8|15819.3|15815.3|15818.8|15814.8|4
1623672420000|2021-06-14 12:07:00|15820.3|15816.3|15819.8|15815.8|15821.3|15817.3|15819.8|15815.8|5
1623672430000|2021-06-14 12:07:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1623672450000|2021-06-14 12:07:30|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|2
1623672480000|2021-06-14 12:08:00|15819.3|15815.3|15820.8|15816.8|15820.8|15816.8|15819.3|15815.3|3
1623672580000|2021-06-14 12:09:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1623672600000|2021-06-14 12:10:00|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1623672620000|2021-06-14 12:10:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1623672700000|2021-06-14 12:11:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1623672740000|2021-06-14 12:12:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1623672900000|2021-06-14 12:15:00|15819.3|15815.3|15818.3|15814.3|15819.3|15815.3|15818.3|15814.3|4
1623672920000|2021-06-14 12:15:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1623672930000|2021-06-14 12:15:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|8
1623672950000|2021-06-14 12:15:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1623672980000|2021-06-14 12:16:20|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1623673010000|2021-06-14 12:16:50|||||||||1
1623673020000|2021-06-14 12:17:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1623673130000|2021-06-14 12:18:50|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623673180000|2021-06-14 12:19:40|||||||||1
1623673380000|2021-06-14 12:23:00|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623673390000|2021-06-14 12:23:10|||||||||2
1623673400000|2021-06-14 12:23:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1623673410000|2021-06-14 12:23:30|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623673420000|2021-06-14 12:23:40|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623673430000|2021-06-14 12:23:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1623673440000|2021-06-14 12:24:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|19
1623673450000|2021-06-14 12:24:10|15819.8|15815.8|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|5
1623673510000|2021-06-14 12:25:10|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1623673550000|2021-06-14 12:25:50|15818.8|15814.8|15819.3|15815.3|15819.3|15815.3|15818.8|15814.8|6
1623673560000|2021-06-14 12:26:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|3
1623673610000|2021-06-14 12:26:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623673620000|2021-06-14 12:27:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1623673630000|2021-06-14 12:27:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623673680000|2021-06-14 12:28:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623673690000|2021-06-14 12:28:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623673760000|2021-06-14 12:29:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1623673800000|2021-06-14 12:30:00|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|3
1623673820000|2021-06-14 12:30:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623673840000|2021-06-14 12:30:40|15810.3|15806.3|15809.3|15805.3|15810.3|15806.3|15809.3|15805.3|4
1623673860000|2021-06-14 12:31:00|||||||||3
1623673870000|2021-06-14 12:31:10|15810.3|15806.3|15813.3|15809.3|15813.3|15809.3|15810.3|15806.3|3
1623673880000|2021-06-14 12:31:20|15812.3|15808.3|15814.3|15810.3|15814.3|15810.3|15812.3|15808.3|32
1623673890000|2021-06-14 12:31:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1623673910000|2021-06-14 12:31:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|7
1623673920000|2021-06-14 12:32:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623673930000|2021-06-14 12:32:10|15809.8|15805.8|15809.3|15805.3|15809.8|15805.8|15809.3|15805.3|2
1623673940000|2021-06-14 12:32:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1623673960000|2021-06-14 12:32:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623673980000|2021-06-14 12:33:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623674090000|2021-06-14 12:34:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|3
1623674110000|2021-06-14 12:35:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623674160000|2021-06-14 12:36:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|9
1623674180000|2021-06-14 12:36:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|3
1623674210000|2021-06-14 12:36:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623674220000|2021-06-14 12:37:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623674350000|2021-06-14 12:39:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623674360000|2021-06-14 12:39:20|||||||||1
1623674380000|2021-06-14 12:39:40|||||||||1
1623674400000|2021-06-14 12:40:00|||||||||4
1623674430000|2021-06-14 12:40:30|15807.8|15803.8|15809.3|15805.3|15809.3|15805.3|15807.8|15803.8|5
1623674460000|2021-06-14 12:41:00|||||||||1
1623674470000|2021-06-14 12:41:10|15812.3|15808.3|15811.8|15807.8|15812.3|15808.3|15811.8|15807.8|49
1623674480000|2021-06-14 12:41:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623674500000|2021-06-14 12:41:40|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|13
1623674510000|2021-06-14 12:41:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|4
1623674520000|2021-06-14 12:42:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|18
1623674570000|2021-06-14 12:42:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623674580000|2021-06-14 12:43:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623674600000|2021-06-14 12:43:20|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|18
1623674610000|2021-06-14 12:43:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|3
1623674640000|2021-06-14 12:44:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623674650000|2021-06-14 12:44:10|||||||||2
1623674700000|2021-06-14 12:45:00|||||||||1
1623674760000|2021-06-14 12:46:00|||||||||1
1623674820000|2021-06-14 12:47:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623674880000|2021-06-14 12:48:00|15807.3|15803.3|15805.8|15801.8|15807.3|15803.3|15805.8|15801.8|2
1623674940000|2021-06-14 12:49:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623674970000|2021-06-14 12:49:30|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|5
1623675000000|2021-06-14 12:50:00|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623675060000|2021-06-14 12:51:00|||||||||1
1623675120000|2021-06-14 12:52:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623675180000|2021-06-14 12:53:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623675240000|2021-06-14 12:54:00|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|4
1623675300000|2021-06-14 12:55:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623675360000|2021-06-14 12:56:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623675420000|2021-06-14 12:57:00|15800.8|15796.8|15803.3|15799.3|15803.3|15799.3|15800.8|15796.8|6
1623675480000|2021-06-14 12:58:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623675490000|2021-06-14 12:58:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1623675510000|2021-06-14 12:58:30|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1623675540000|2021-06-14 12:59:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623675600000|2021-06-14 13:00:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623675660000|2021-06-14 13:01:00|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1623675720000|2021-06-14 13:02:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623675930000|2021-06-14 13:05:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1623676020000|2021-06-14 13:07:00|15811.3|15807.3|15808.8|15804.8|15811.3|15807.3|15808.8|15804.8|16
1623676030000|2021-06-14 13:07:10|15813.8|15809.8|15813.3|15809.3|15813.8|15809.8|15813.3|15809.3|20
1623676040000|2021-06-14 13:07:20|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|7
1623676050000|2021-06-14 13:07:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|4
1623676060000|2021-06-14 13:07:40|15816.8|15812.8|15818.3|15814.3|15818.3|15814.3|15816.8|15812.8|4
1623676070000|2021-06-14 13:07:50|15816.8|15812.8|15813.3|15809.3|15816.8|15812.8|15813.3|15809.3|20
1623676080000|2021-06-14 13:08:00|15810.8|15806.8|15815.8|15811.8|15815.8|15811.8|15810.8|15806.8|11
1623676090000|2021-06-14 13:08:10|15811.3|15807.3|15807.8|15803.8|15811.3|15807.3|15807.8|15803.8|20
1623676110000|2021-06-14 13:08:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|11
1623676120000|2021-06-14 13:08:40|||||||||2
1623676130000|2021-06-14 13:08:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623676140000|2021-06-14 13:09:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623676170000|2021-06-14 13:09:30|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|11
1623676200000|2021-06-14 13:10:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623676260000|2021-06-14 13:11:00|15817.3|15813.3|15813.8|15809.8|15817.3|15813.3|15813.8|15809.8|2
1623676270000|2021-06-14 13:11:10|||||||||5
1623676320000|2021-06-14 13:12:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623676500000|2021-06-14 13:15:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623676680000|2021-06-14 13:18:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623676880000|2021-06-14 13:21:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623676980000|2021-06-14 13:23:00|15814.8|15810.8|15812.3|15808.3|15814.8|15810.8|15812.3|15808.3|2
1623677040000|2021-06-14 13:24:00|15817.3|15813.3|15811.8|15807.8|15817.3|15813.3|15811.8|15807.8|3
1623677100000|2021-06-14 13:25:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1623677160000|2021-06-14 13:26:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623677210000|2021-06-14 13:26:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|10
1623677220000|2021-06-14 13:27:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623677280000|2021-06-14 13:28:00|||||||||1
1623677340000|2021-06-14 13:29:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1623677390000|2021-06-14 13:29:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|7
1623677400000|2021-06-14 13:30:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623677410000|2021-06-14 13:30:10|15807.3|15803.3|15805.3|15801.3|15807.3|15803.3|15805.3|15801.3|2
1623677420000|2021-06-14 13:30:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|5
1623677430000|2021-06-14 13:30:30|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623677440000|2021-06-14 13:30:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623677450000|2021-06-14 13:30:50|15804.3|15800.3|15805.3|15801.3|15805.3|15801.3|15804.3|15800.3|3
1623677460000|2021-06-14 13:31:00|15803.8|15799.8|15802.3|15798.3|15803.8|15799.8|15802.3|15798.3|17
1623677470000|2021-06-14 13:31:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623677490000|2021-06-14 13:31:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1623677500000|2021-06-14 13:31:40|15802.8|15798.8|15806.3|15802.3|15806.3|15802.3|15802.8|15798.8|48
1623677510000|2021-06-14 13:31:50|15805.8|15801.8|15808.8|15804.8|15808.8|15804.8|15805.8|15801.8|9
1623677520000|2021-06-14 13:32:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1623677530000|2021-06-14 13:32:10|||||||||1
1623677550000|2021-06-14 13:32:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1623677560000|2021-06-14 13:32:40|||||||||1
1623677570000|2021-06-14 13:32:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1623677580000|2021-06-14 13:33:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623677590000|2021-06-14 13:33:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1623677610000|2021-06-14 13:33:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1623677620000|2021-06-14 13:33:40|15814.3|15810.3|15812.3|15808.3|15814.3|15810.3|15812.3|15808.3|6
1623677640000|2021-06-14 13:34:00|15810.8|15806.8|15809.8|15805.8|15811.3|15807.3|15809.8|15805.8|3
1623677660000|2021-06-14 13:34:20|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15807.8|15803.8|20
1623677670000|2021-06-14 13:34:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|8
1623677680000|2021-06-14 13:34:40|15809.3|15805.3|15814.8|15810.8|15814.8|15810.8|15809.3|15805.3|6
1623677690000|2021-06-14 13:34:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623677700000|2021-06-14 13:35:00|15812.3|15808.3|15814.3|15810.3|15815.8|15811.8|15812.3|15808.3|4
1623677710000|2021-06-14 13:35:10|15814.8|15810.8|15817.8|15813.8|15817.8|15813.8|15814.8|15810.8|7
1623677720000|2021-06-14 13:35:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|3
1623677740000|2021-06-14 13:35:40|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1623677750000|2021-06-14 13:35:50|||||||||9
1623677760000|2021-06-14 13:36:00|||||||||1
1623677770000|2021-06-14 13:36:10|||||||||5
1623677790000|2021-06-14 13:36:30|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|7
1623677800000|2021-06-14 13:36:40|15815.3|15811.3|15817.8|15813.8|15817.8|15813.8|15815.3|15811.3|6
1623677810000|2021-06-14 13:36:50|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|5
1623677820000|2021-06-14 13:37:00|15815.3|15811.3|15815.8|15811.8|15815.8|15811.8|15814.8|15810.8|7
1623677830000|2021-06-14 13:37:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|4
1623677860000|2021-06-14 13:37:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1623677870000|2021-06-14 13:37:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|3
1623677880000|2021-06-14 13:38:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1623677890000|2021-06-14 13:38:10|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|6
1623677900000|2021-06-14 13:38:20|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1623677910000|2021-06-14 13:38:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1623677920000|2021-06-14 13:38:40|15815.3|15811.3|15814.3|15810.3|15815.3|15811.3|15814.3|15810.3|11
1623677940000|2021-06-14 13:39:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623677960000|2021-06-14 13:39:20|15815.3|15811.3|15816.3|15812.3|15818.3|15814.3|15815.3|15811.3|10
1623677980000|2021-06-14 13:39:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623678000000|2021-06-14 13:40:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1623678020000|2021-06-14 13:40:20|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1623678040000|2021-06-14 13:40:40|15817.3|15813.3|15817.8|15813.8|15817.8|15813.8|15817.3|15813.3|3
1623678060000|2021-06-14 13:41:00|15816.3|15812.3|15816.8|15812.8|15816.8|15812.8|15816.3|15812.3|2
1623678100000|2021-06-14 13:41:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1623678110000|2021-06-14 13:41:50|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623678120000|2021-06-14 13:42:00|15813.3|15809.3|15817.3|15813.3|15817.3|15813.3|15813.3|15809.3|2
1623678130000|2021-06-14 13:42:10|15816.8|15812.8|15817.3|15813.3|15817.3|15813.3|15816.8|15812.8|5
1623678140000|2021-06-14 13:42:20|15818.3|15814.3|15817.3|15813.3|15818.3|15814.3|15817.3|15813.3|3
1623678150000|2021-06-14 13:42:30|15815.8|15811.8|15817.3|15813.3|15817.3|15813.3|15815.8|15811.8|6
1623678170000|2021-06-14 13:42:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|5
1623678180000|2021-06-14 13:43:00|15816.3|15812.3|15814.8|15810.8|15816.3|15812.3|15814.8|15810.8|2
1623678190000|2021-06-14 13:43:10|15816.8|15812.8|15814.8|15810.8|15816.8|15812.8|15814.8|15810.8|5
1623678210000|2021-06-14 13:43:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623678220000|2021-06-14 13:43:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623678240000|2021-06-14 13:44:00|15814.3|15810.3|15816.3|15812.3|15816.3|15812.3|15814.3|15810.3|2
1623678280000|2021-06-14 13:44:40|15817.3|15813.3|15818.3|15814.3|15818.3|15814.3|15817.3|15813.3|2
1623678300000|2021-06-14 13:45:00|||||||||1
1623678310000|2021-06-14 13:45:10|15821.3|15817.3|15821.8|15817.8|15821.8|15817.8|15821.3|15817.3|2
1623678340000|2021-06-14 13:45:40|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1623678350000|2021-06-14 13:45:50|15820.8|15816.8|15821.3|15817.3|15821.3|15817.3|15820.8|15816.8|2
1623678360000|2021-06-14 13:46:00|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1623678370000|2021-06-14 13:46:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|2
1623678380000|2021-06-14 13:46:20|||||||||4
1623678390000|2021-06-14 13:46:30|15824.3|15820.3|15825.8|15821.8|15825.8|15821.8|15824.3|15820.3|11
1623678400000|2021-06-14 13:46:40|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623678410000|2021-06-14 13:46:50|15828.8|15824.8|15827.8|15823.8|15828.8|15824.8|15827.3|15823.3|6
1623678420000|2021-06-14 13:47:00|15827.3|15823.3|15825.3|15821.3|15827.3|15823.3|15825.3|15821.3|8
1623678430000|2021-06-14 13:47:10|15823.8|15819.8|15826.3|15822.3|15826.3|15822.3|15823.8|15819.8|4
1623678440000|2021-06-14 13:47:20|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1623678470000|2021-06-14 13:47:50|15823.3|15819.3|15827.8|15823.8|15827.8|15823.8|15823.3|15819.3|4
1623678480000|2021-06-14 13:48:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623678500000|2021-06-14 13:48:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1623678510000|2021-06-14 13:48:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|5
1623678520000|2021-06-14 13:48:40|15828.8|15824.8|15829.3|15825.3|15829.3|15825.3|15828.8|15824.8|4
1623678530000|2021-06-14 13:48:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|3
1623678540000|2021-06-14 13:49:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623678550000|2021-06-14 13:49:10|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1623678560000|2021-06-14 13:49:20|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.3|15826.3|5
1623678570000|2021-06-14 13:49:30|15831.8|15827.8|15832.3|15828.3|15832.3|15828.3|15831.8|15827.8|7
1623678580000|2021-06-14 13:49:40|15831.8|15827.8|15832.8|15828.8|15832.8|15828.8|15831.8|15827.8|5
1623678590000|2021-06-14 13:49:50|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|2
1623678600000|2021-06-14 13:50:00|15832.3|15828.3|15834.8|15830.8|15835.3|15831.3|15832.3|15828.3|30
1623678610000|2021-06-14 13:50:10|15835.8|15831.8|15838.3|15834.3|15838.3|15834.3|15835.8|15831.8|4
1623678620000|2021-06-14 13:50:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15836.3|15832.3|15
1623678630000|2021-06-14 13:50:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623678640000|2021-06-14 13:50:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|11
1623678650000|2021-06-14 13:50:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|2
1623678660000|2021-06-14 13:51:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|2
1623678670000|2021-06-14 13:51:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|3
1623678680000|2021-06-14 13:51:20|||||||||3
1623678690000|2021-06-14 13:51:30|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|14
1623678700000|2021-06-14 13:51:40|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1623678710000|2021-06-14 13:51:50|15834.3|15830.3|15835.8|15831.8|15835.8|15831.8|15834.3|15830.3|17
1623678720000|2021-06-14 13:52:00|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|3
1623678740000|2021-06-14 13:52:20|||||||||1
1623678750000|2021-06-14 13:52:30|15837.3|15833.3|15835.8|15831.8|15837.3|15833.3|15835.8|15831.8|14
1623678760000|2021-06-14 13:52:40|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|19
1623678770000|2021-06-14 13:52:50|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15832.8|15828.8|7
1623678780000|2021-06-14 13:53:00|15831.3|15827.3|15832.8|15828.8|15832.8|15828.8|15831.3|15827.3|4
1623678790000|2021-06-14 13:53:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623678800000|2021-06-14 13:53:20|15833.8|15829.8|15832.8|15828.8|15833.8|15829.8|15832.8|15828.8|9
1623678810000|2021-06-14 13:53:30|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|6
1623678820000|2021-06-14 13:53:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|5
1623678830000|2021-06-14 13:53:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|2
1623678840000|2021-06-14 13:54:00|15833.8|15829.8|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|2
1623678850000|2021-06-14 13:54:10|15833.3|15829.3|15834.3|15830.3|15834.3|15830.3|15833.3|15829.3|11
1623678870000|2021-06-14 13:54:30|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1623678880000|2021-06-14 13:54:40|15836.8|15832.8|15836.3|15832.3|15836.8|15832.8|15836.3|15832.3|8
1623678890000|2021-06-14 13:54:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|8
1623678900000|2021-06-14 13:55:00|||||||||4
1623678920000|2021-06-14 13:55:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1623678930000|2021-06-14 13:55:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623678950000|2021-06-14 13:55:50|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|2
1623678960000|2021-06-14 13:56:00|15835.3|15831.3|15834.8|15830.8|15835.3|15831.3|15834.8|15830.8|3
1623678970000|2021-06-14 13:56:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1623678980000|2021-06-14 13:56:20|15836.8|15832.8|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|11
1623678990000|2021-06-14 13:56:30|||||||||1
1623679020000|2021-06-14 13:57:00|15837.3|15833.3|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|9
1623679040000|2021-06-14 13:57:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1623679070000|2021-06-14 13:57:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|10
1623679080000|2021-06-14 13:58:00|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623679110000|2021-06-14 13:58:30|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|3
1623679120000|2021-06-14 13:58:40|||||||||1
1623679130000|2021-06-14 13:58:50|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623679140000|2021-06-14 13:59:00|15835.8|15831.8|15837.3|15833.3|15837.3|15833.3|15835.8|15831.8|2
1623679170000|2021-06-14 13:59:30|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623679190000|2021-06-14 13:59:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|17
1623679200000|2021-06-14 14:00:00|15839.8|15835.8|15838.3|15834.3|15840.8|15836.8|15838.3|15834.3|23
1623679210000|2021-06-14 14:00:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1623679220000|2021-06-14 14:00:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623679230000|2021-06-14 14:00:30|15834.3|15830.3|15836.3|15832.3|15836.3|15832.3|15834.3|15830.3|5
1623679240000|2021-06-14 14:00:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623679250000|2021-06-14 14:00:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623679260000|2021-06-14 14:01:00|15835.8|15831.8|15834.8|15830.8|15836.3|15832.3|15834.8|15830.8|5
1623679270000|2021-06-14 14:01:10|15833.3|15829.3|15835.3|15831.3|15835.3|15831.3|15833.3|15829.3|13
1623679280000|2021-06-14 14:01:20|15833.3|15829.3|15835.3|15831.3|15835.3|15831.3|15833.3|15829.3|14
1623679290000|2021-06-14 14:01:30|15833.3|15829.3|15832.8|15828.8|15833.3|15829.3|15832.8|15828.8|7
1623679300000|2021-06-14 14:01:40|15832.3|15828.3|15833.3|15829.3|15833.3|15829.3|15831.8|15827.8|10
1623679320000|2021-06-14 14:02:00|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623679330000|2021-06-14 14:02:10|15831.3|15827.3|15832.3|15828.3|15832.3|15828.3|15831.3|15827.3|12
1623679340000|2021-06-14 14:02:20|15831.3|15827.3|15831.8|15827.8|15832.3|15828.3|15831.3|15827.3|31
1623679350000|2021-06-14 14:02:30|15832.3|15828.3|15831.8|15827.8|15832.8|15828.8|15830.8|15826.8|24
1623679360000|2021-06-14 14:02:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|2
1623679370000|2021-06-14 14:02:50|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15830.3|15826.3|4
1623679380000|2021-06-14 14:03:00|15831.3|15827.3|15832.3|15828.3|15832.3|15828.3|15831.3|15827.3|74
1623679390000|2021-06-14 14:03:10|15832.8|15828.8|15836.3|15832.3|15836.3|15832.3|15832.8|15828.8|33
1623679410000|2021-06-14 14:03:30|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|2
1623679430000|2021-06-14 14:03:50|||||||||1
1623679440000|2021-06-14 14:04:00|15834.8|15830.8|15833.3|15829.3|15834.8|15830.8|15833.3|15829.3|15
1623679450000|2021-06-14 14:04:10|||||||||15
1623679460000|2021-06-14 14:04:20|||||||||1
1623679480000|2021-06-14 14:04:40|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623679500000|2021-06-14 14:05:00|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623679510000|2021-06-14 14:05:10|||||||||1
1623679540000|2021-06-14 14:05:40|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1623679560000|2021-06-14 14:06:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|3
1623679570000|2021-06-14 14:06:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|2
1623679580000|2021-06-14 14:06:20|15828.8|15824.8|15829.3|15825.3|15829.3|15825.3|15828.8|15824.8|3
1623679590000|2021-06-14 14:06:30|||||||||2
1623679620000|2021-06-14 14:07:00|15826.8|15822.8|15824.8|15820.8|15826.8|15822.8|15824.8|15820.8|9
1623679630000|2021-06-14 14:07:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|2
1623679680000|2021-06-14 14:08:00|15825.8|15821.8|15826.8|15822.8|15827.3|15823.3|15825.8|15821.8|10
1623679690000|2021-06-14 14:08:10|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1623679700000|2021-06-14 14:08:20|15828.3|15824.3|15829.3|15825.3|15829.3|15825.3|15828.3|15824.3|6
1623679720000|2021-06-14 14:08:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623679740000|2021-06-14 14:09:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|2
1623679760000|2021-06-14 14:09:20|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|5
1623679770000|2021-06-14 14:09:30|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1623679800000|2021-06-14 14:10:00|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1623679810000|2021-06-14 14:10:10|||||||||1
1623679840000|2021-06-14 14:10:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1623679860000|2021-06-14 14:11:00|||||||||1
1623679870000|2021-06-14 14:11:10|15825.3|15821.3|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|12
1623679900000|2021-06-14 14:11:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623679910000|2021-06-14 14:11:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|2
1623679940000|2021-06-14 14:12:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1623680010000|2021-06-14 14:13:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1623680040000|2021-06-14 14:14:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623680070000|2021-06-14 14:14:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1623680100000|2021-06-14 14:15:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623680110000|2021-06-14 14:15:10|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623680130000|2021-06-14 14:15:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1623680180000|2021-06-14 14:16:20|15826.8|15822.8|15825.3|15821.3|15826.8|15822.8|15825.3|15821.3|5
1623680200000|2021-06-14 14:16:40|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|2
1623680210000|2021-06-14 14:16:50|15824.8|15820.8|15825.8|15821.8|15825.8|15821.8|15824.8|15820.8|2
1623680220000|2021-06-14 14:17:00|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1623680240000|2021-06-14 14:17:20|||||||||1
1623680260000|2021-06-14 14:17:40|||||||||1
1623680270000|2021-06-14 14:17:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1623680280000|2021-06-14 14:18:00|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|1
1623680320000|2021-06-14 14:18:40|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623680330000|2021-06-14 14:18:50|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|7
1623680340000|2021-06-14 14:19:00|15824.3|15820.3|15823.3|15819.3|15824.3|15820.3|15823.3|15819.3|5
1623680350000|2021-06-14 14:19:10|15821.8|15817.8|15821.3|15817.3|15821.8|15817.8|15821.3|15817.3|10
1623680360000|2021-06-14 14:19:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623680370000|2021-06-14 14:19:30|15818.3|15814.3|15817.8|15813.8|15818.3|15814.3|15817.8|15813.8|6
1623680380000|2021-06-14 14:19:40|15818.8|15814.8|15819.8|15815.8|15819.8|15815.8|15818.3|15814.3|10
1623680390000|2021-06-14 14:19:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|4
1623680400000|2021-06-14 14:20:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623680430000|2021-06-14 14:20:30|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1623680440000|2021-06-14 14:20:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1623680450000|2021-06-14 14:20:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1623680480000|2021-06-14 14:21:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|5
1623680540000|2021-06-14 14:22:20|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1623680590000|2021-06-14 14:23:10|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|5
1623680610000|2021-06-14 14:23:30|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|7
1623680620000|2021-06-14 14:23:40|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|2
1623680650000|2021-06-14 14:24:10|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623680760000|2021-06-14 14:26:00|15827.3|15823.3|15824.8|15820.8|15827.3|15823.3|15824.8|15820.8|3
1623680770000|2021-06-14 14:26:10|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623680780000|2021-06-14 14:26:20|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|3
1623680790000|2021-06-14 14:26:30|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|4
1623680800000|2021-06-14 14:26:40|15823.3|15819.3|15822.8|15818.8|15823.3|15819.3|15822.8|15818.8|9
1623680810000|2021-06-14 14:26:50|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|6
1623680820000|2021-06-14 14:27:00|15823.3|15819.3|15822.3|15818.3|15823.3|15819.3|15822.3|15818.3|3
1623680830000|2021-06-14 14:27:10|15823.8|15819.8|15823.3|15819.3|15823.8|15819.8|15823.3|15819.3|2
1623680840000|2021-06-14 14:27:20|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|2
1623680870000|2021-06-14 14:27:50|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|2
1623680890000|2021-06-14 14:28:10|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1623680910000|2021-06-14 14:28:30|15824.3|15820.3|15822.8|15818.8|15824.3|15820.3|15822.8|15818.8|3
1623680920000|2021-06-14 14:28:40|15823.8|15819.8|15823.3|15819.3|15823.8|15819.8|15823.3|15819.3|3
1623680940000|2021-06-14 14:29:00|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|2
1623680960000|2021-06-14 14:29:20|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1623680970000|2021-06-14 14:29:30|15824.8|15820.8|15826.3|15822.3|15826.3|15822.3|15824.8|15820.8|4
1623680990000|2021-06-14 14:29:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|5
1623681000000|2021-06-14 14:30:00|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1623681010000|2021-06-14 14:30:10|||||||||2
1623681020000|2021-06-14 14:30:20|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1623681030000|2021-06-14 14:30:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623681050000|2021-06-14 14:30:50|15828.3|15824.3|15830.3|15826.3|15830.8|15826.8|15828.3|15824.3|18
1623681060000|2021-06-14 14:31:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623681080000|2021-06-14 14:31:20|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15830.3|15826.3|3
1623681090000|2021-06-14 14:31:30|15828.3|15824.3|15830.8|15826.8|15830.8|15826.8|15828.3|15824.3|5
1623681100000|2021-06-14 14:31:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|5
1623681120000|2021-06-14 14:32:00|15829.8|15825.8|15831.8|15827.8|15831.8|15827.8|15829.8|15825.8|2
1623681140000|2021-06-14 14:32:20|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1623681150000|2021-06-14 14:32:30|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623681190000|2021-06-14 14:33:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1623681200000|2021-06-14 14:33:20|15831.3|15827.3|15830.8|15826.8|15831.3|15827.3|15830.8|15826.8|5
1623681220000|2021-06-14 14:33:40|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|5
1623681230000|2021-06-14 14:33:50|15830.8|15826.8|15831.3|15827.3|15831.3|15827.3|15829.8|15825.8|7
1623681240000|2021-06-14 14:34:00|15830.8|15826.8|15832.3|15828.3|15832.3|15828.3|15830.8|15826.8|2
1623681250000|2021-06-14 14:34:10|15833.8|15829.8|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|3
1623681280000|2021-06-14 14:34:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1623681320000|2021-06-14 14:35:20|15834.3|15830.3|15835.8|15831.8|15835.8|15831.8|15834.3|15830.3|6
1623681330000|2021-06-14 14:35:30|15834.8|15830.8|15833.8|15829.8|15835.8|15831.8|15833.8|15829.8|5
1623681350000|2021-06-14 14:35:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1623681360000|2021-06-14 14:36:00|||||||||1
1623681370000|2021-06-14 14:36:10|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1623681380000|2021-06-14 14:36:20|||||||||3
1623681390000|2021-06-14 14:36:30|15830.3|15826.3|15829.3|15825.3|15831.3|15827.3|15829.3|15825.3|4
1623681400000|2021-06-14 14:36:40|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|5
1623681410000|2021-06-14 14:36:50|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|4
1623681420000|2021-06-14 14:37:00|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1623681430000|2021-06-14 14:37:10|15827.3|15823.3|15827.8|15823.8|15827.8|15823.8|15827.3|15823.3|6
1623681440000|2021-06-14 14:37:20|15830.3|15826.3|15829.8|15825.8|15830.8|15826.8|15829.8|15825.8|10
1623681450000|2021-06-14 14:37:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|5
1623681460000|2021-06-14 14:37:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1623681480000|2021-06-14 14:38:00|15829.8|15825.8|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|2
1623681500000|2021-06-14 14:38:20|15830.8|15826.8|15831.3|15827.3|15831.3|15827.3|15830.8|15826.8|6
1623681540000|2021-06-14 14:39:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|6
1623681610000|2021-06-14 14:40:10|15833.3|15829.3|15834.3|15830.3|15834.3|15830.3|15833.3|15829.3|4
1623681620000|2021-06-14 14:40:20|||||||||2
1623681640000|2021-06-14 14:40:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1623681650000|2021-06-14 14:40:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1623681660000|2021-06-14 14:41:00|||||||||2
1623681700000|2021-06-14 14:41:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1623681720000|2021-06-14 14:42:00|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|2
1623681750000|2021-06-14 14:42:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1623681760000|2021-06-14 14:42:40|15830.3|15826.3|15831.3|15827.3|15831.3|15827.3|15830.3|15826.3|11
1623681790000|2021-06-14 14:43:10|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623681910000|2021-06-14 14:45:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1623681920000|2021-06-14 14:45:20|15831.8|15827.8|15833.3|15829.3|15833.3|15829.3|15831.8|15827.8|4
1623682110000|2021-06-14 14:48:30|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1623682140000|2021-06-14 14:49:00|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623682190000|2021-06-14 14:49:50|15835.3|15831.3|15836.8|15832.8|15836.8|15832.8|15835.3|15831.3|10
1623682200000|2021-06-14 14:50:00|15837.3|15833.3|15838.8|15834.8|15838.8|15834.8|15837.3|15833.3|6
1623682210000|2021-06-14 14:50:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|5
1623682220000|2021-06-14 14:50:20|15840.3|15836.3|15839.8|15835.8|15840.3|15836.3|15839.8|15835.8|20
1623682230000|2021-06-14 14:50:30|15841.3|15837.3|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|24
1623682250000|2021-06-14 14:50:50|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|2
1623682260000|2021-06-14 14:51:00|15841.3|15837.3|15841.3|15837.3|15842.8|15838.8|15840.8|15836.8|12
1623682270000|2021-06-14 14:51:10|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|5
1623682280000|2021-06-14 14:51:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1623682290000|2021-06-14 14:51:30|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|3
1623682300000|2021-06-14 14:51:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|5
1623682320000|2021-06-14 14:52:00|||||||||2
1623682330000|2021-06-14 14:52:10|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|27
1623682340000|2021-06-14 14:52:20|15842.3|15838.3|15841.8|15837.8|15842.3|15838.3|15841.8|15837.8|5
1623682350000|2021-06-14 14:52:30|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1623682360000|2021-06-14 14:52:40|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1623682370000|2021-06-14 14:52:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|11
1623682380000|2021-06-14 14:53:00|15844.8|15840.8|15845.8|15841.8|15846.3|15842.3|15843.8|15839.8|9
1623682390000|2021-06-14 14:53:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|2
1623682400000|2021-06-14 14:53:20|15845.8|15841.8|15846.3|15842.3|15846.3|15842.3|15845.8|15841.8|2
1623682410000|2021-06-14 14:53:30|||||||||3
1623682420000|2021-06-14 14:53:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1623682430000|2021-06-14 14:53:50|15845.8|15841.8|15844.8|15840.8|15845.8|15841.8|15843.8|15839.8|30
1623682440000|2021-06-14 14:54:00|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15844.8|15840.8|15
1623682450000|2021-06-14 14:54:10|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|7
1623682460000|2021-06-14 14:54:20|15843.8|15839.8|15845.3|15841.3|15845.3|15841.3|15843.8|15839.8|9
1623682480000|2021-06-14 14:54:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|2
1623682490000|2021-06-14 14:54:50|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1623682500000|2021-06-14 14:55:00|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|3
1623682520000|2021-06-14 14:55:20|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1623682530000|2021-06-14 14:55:30|15845.8|15841.8|15846.8|15842.8|15846.8|15842.8|15845.8|15841.8|3
1623682540000|2021-06-14 14:55:40|15846.3|15842.3|15844.3|15840.3|15847.8|15843.8|15844.3|15840.3|21
1623682550000|2021-06-14 14:55:50|15847.3|15843.3|15845.8|15841.8|15847.8|15843.8|15845.8|15841.8|12
1623682560000|2021-06-14 14:56:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1623682570000|2021-06-14 14:56:10|15846.8|15842.8|15847.3|15843.3|15847.3|15843.3|15846.8|15842.8|2
1623682580000|2021-06-14 14:56:20|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1623682590000|2021-06-14 14:56:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1623682600000|2021-06-14 14:56:40|||||||||1
1623682610000|2021-06-14 14:56:50|15844.8|15840.8|15843.3|15839.3|15844.8|15840.8|15843.3|15839.3|14
1623682620000|2021-06-14 14:57:00|15844.8|15840.8|15846.3|15842.3|15846.3|15842.3|15844.8|15840.8|11
1623682630000|2021-06-14 14:57:10|||||||||5
1623682640000|2021-06-14 14:57:20|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15
1623682650000|2021-06-14 14:57:30|15847.3|15843.3|15846.8|15842.8|15847.3|15843.3|15846.3|15842.3|12
1623682660000|2021-06-14 14:57:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|6
1623682670000|2021-06-14 14:57:50|15845.8|15841.8|15847.3|15843.3|15847.3|15843.3|15845.3|15841.3|34
1623682680000|2021-06-14 14:58:00|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|6
1623682690000|2021-06-14 14:58:10|15847.3|15843.3|15847.3|15843.3|15847.8|15843.8|15847.3|15843.3|8
1623682720000|2021-06-14 14:58:40|15848.3|15844.3|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|8
1623682730000|2021-06-14 14:58:50|15848.3|15844.3|15849.8|15845.8|15849.8|15845.8|15848.3|15844.3|10
1623682740000|2021-06-14 14:59:00|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1623682750000|2021-06-14 14:59:10|||||||||3
1623682770000|2021-06-14 14:59:30|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15847.8|15843.8|10
1623682780000|2021-06-14 14:59:40|15849.3|15845.3|15850.3|15846.3|15850.3|15846.3|15849.3|15845.3|2
1623682790000|2021-06-14 14:59:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|5
1623682800000|2021-06-14 15:00:00|||||||||5
1623682810000|2021-06-14 15:00:10|15849.8|15845.8|15848.8|15844.8|15849.8|15845.8|15848.8|15844.8|4
1623682820000|2021-06-14 15:00:20|15847.3|15843.3|15844.8|15840.8|15847.3|15843.3|15844.8|15840.8|17
1623682840000|2021-06-14 15:00:40|||||||||1
1623682870000|2021-06-14 15:01:10|15846.8|15842.8|15844.8|15840.8|15846.8|15842.8|15844.8|15840.8|5
1623682900000|2021-06-14 15:01:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1623682910000|2021-06-14 15:01:50|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|10
1623682920000|2021-06-14 15:02:00|15844.3|15840.3|15844.8|15840.8|15844.8|15840.8|15844.3|15840.3|3
1623682950000|2021-06-14 15:02:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1623682980000|2021-06-14 15:03:00|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1623683030000|2021-06-14 15:03:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|11
1623683040000|2021-06-14 15:04:00|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1623683050000|2021-06-14 15:04:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1623683060000|2021-06-14 15:04:20|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|2
1623683100000|2021-06-14 15:05:00|15846.8|15842.8|15847.3|15843.3|15847.3|15843.3|15846.8|15842.8|6
1623683110000|2021-06-14 15:05:10|15847.8|15843.8|15849.8|15845.8|15849.8|15845.8|15847.8|15843.8|5
1623683140000|2021-06-14 15:05:40|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1623683150000|2021-06-14 15:05:50|||||||||1
1623683170000|2021-06-14 15:06:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1623683210000|2021-06-14 15:06:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1623683250000|2021-06-14 15:07:30|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1623683270000|2021-06-14 15:07:50|15844.8|15840.8|15843.8|15839.8|15844.8|15840.8|15843.8|15839.8|5
1623683290000|2021-06-14 15:08:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1623683300000|2021-06-14 15:08:20|15842.3|15838.3|15840.8|15836.8|15842.3|15838.3|15840.8|15836.8|4
1623683330000|2021-06-14 15:08:50|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1623683340000|2021-06-14 15:09:00|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1623683350000|2021-06-14 15:09:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623683370000|2021-06-14 15:09:30|15843.8|15839.8|15843.3|15839.3|15843.8|15839.8|15843.3|15839.3|3
1623683390000|2021-06-14 15:09:50|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1623683400000|2021-06-14 15:10:00|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1623683420000|2021-06-14 15:10:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1623683430000|2021-06-14 15:10:30|15843.8|15839.8|15844.8|15840.8|15845.8|15841.8|15843.8|15839.8|21
1623683440000|2021-06-14 15:10:40|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1623683450000|2021-06-14 15:10:50|15842.3|15838.3|15841.3|15837.3|15842.3|15838.3|15841.3|15837.3|3
1623683460000|2021-06-14 15:11:00|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1623683530000|2021-06-14 15:12:10|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1623683550000|2021-06-14 15:12:30|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1623683600000|2021-06-14 15:13:20|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1623683640000|2021-06-14 15:14:00|15845.3|15841.3|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|2
1623683650000|2021-06-14 15:14:10|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1623683690000|2021-06-14 15:14:50|||||||||2
1623683800000|2021-06-14 15:16:40|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|3
1623683850000|2021-06-14 15:17:30|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1623683860000|2021-06-14 15:17:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1623683870000|2021-06-14 15:17:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1623683890000|2021-06-14 15:18:10|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.8|15839.8|3
1623683910000|2021-06-14 15:18:30|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1623683920000|2021-06-14 15:18:40|15842.8|15838.8|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|4
1623683930000|2021-06-14 15:18:50|15842.3|15838.3|15842.8|15838.8|15842.8|15838.8|15842.3|15838.3|2
1623683950000|2021-06-14 15:19:10|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1623683960000|2021-06-14 15:19:20|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|3
1623683970000|2021-06-14 15:19:30|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623683990000|2021-06-14 15:19:50|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1623684000000|2021-06-14 15:20:00|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1623684010000|2021-06-14 15:20:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1623684060000|2021-06-14 15:21:00|15840.3|15836.3|15839.3|15835.3|15840.3|15836.3|15839.3|15835.3|3
1623684070000|2021-06-14 15:21:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|3
1623684100000|2021-06-14 15:21:40|||||||||1
1623684120000|2021-06-14 15:22:00|||||||||1
1623684130000|2021-06-14 15:22:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1623684170000|2021-06-14 15:22:50|||||||||8
1623684180000|2021-06-14 15:23:00|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1623684240000|2021-06-14 15:24:00|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1623684260000|2021-06-14 15:24:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1623684300000|2021-06-14 15:25:00|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1623684320000|2021-06-14 15:25:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623684330000|2021-06-14 15:25:30|15843.8|15839.8|15841.3|15837.3|15843.8|15839.8|15841.3|15837.3|7
1623684340000|2021-06-14 15:25:40|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|4
1623684350000|2021-06-14 15:25:50|||||||||4
1623684360000|2021-06-14 15:26:00|||||||||3
1623684380000|2021-06-14 15:26:20|||||||||1
1623684390000|2021-06-14 15:26:30|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1623684410000|2021-06-14 15:26:50|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|2
1623684420000|2021-06-14 15:27:00|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1623684430000|2021-06-14 15:27:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15840.8|15836.8|13
1623684440000|2021-06-14 15:27:20|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|6
1623684450000|2021-06-14 15:27:30|15842.8|15838.8|15844.8|15840.8|15844.8|15840.8|15842.8|15838.8|8
1623684460000|2021-06-14 15:27:40|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1623684480000|2021-06-14 15:28:00|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1623684540000|2021-06-14 15:29:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|9
1623684550000|2021-06-14 15:29:10|||||||||1
1623684570000|2021-06-14 15:29:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|11
1623684600000|2021-06-14 15:30:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|7
1623684610000|2021-06-14 15:30:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|7
1623684620000|2021-06-14 15:30:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1623684630000|2021-06-14 15:30:30|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|9
1623684640000|2021-06-14 15:30:40|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|5
1623684660000|2021-06-14 15:31:00|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623684670000|2021-06-14 15:31:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1623684680000|2021-06-14 15:31:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|2
1623684690000|2021-06-14 15:31:30|||||||||2
1623684720000|2021-06-14 15:32:00|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1623684730000|2021-06-14 15:32:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|3
1623684740000|2021-06-14 15:32:20|||||||||2
1623684750000|2021-06-14 15:32:30|15837.8|15833.8|15835.8|15831.8|15837.8|15833.8|15835.8|15831.8|8
1623684760000|2021-06-14 15:32:40|15835.3|15831.3|15833.3|15829.3|15835.3|15831.3|15833.3|15829.3|10
1623684810000|2021-06-14 15:33:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|13
1623684820000|2021-06-14 15:33:40|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|2
1623684850000|2021-06-14 15:34:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623684890000|2021-06-14 15:34:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623684930000|2021-06-14 15:35:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623684940000|2021-06-14 15:35:40|||||||||2
1623684970000|2021-06-14 15:36:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623684980000|2021-06-14 15:36:20|||||||||1
1623685000000|2021-06-14 15:36:40|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1623685020000|2021-06-14 15:37:00|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623685030000|2021-06-14 15:37:10|15831.3|15827.3|15829.8|15825.8|15831.3|15827.3|15829.8|15825.8|2
1623685050000|2021-06-14 15:37:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623685090000|2021-06-14 15:38:10|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|6
1623685160000|2021-06-14 15:39:20|15829.3|15825.3|15831.3|15827.3|15831.3|15827.3|15829.3|15825.3|2
1623685200000|2021-06-14 15:40:00|||||||||1
1623685230000|2021-06-14 15:40:30|||||||||2
1623685260000|2021-06-14 15:41:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|5
1623685510000|2021-06-14 15:45:10|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|2
1623685520000|2021-06-14 15:45:20|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623685540000|2021-06-14 15:45:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623685550000|2021-06-14 15:45:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623685580000|2021-06-14 15:46:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623685590000|2021-06-14 15:46:30|15831.8|15827.8|15830.8|15826.8|15831.8|15827.8|15830.8|15826.8|10
1623685610000|2021-06-14 15:46:50|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623685620000|2021-06-14 15:47:00|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1623685690000|2021-06-14 15:48:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1623685760000|2021-06-14 15:49:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623685860000|2021-06-14 15:51:00|15832.3|15828.3|15833.8|15829.8|15833.8|15829.8|15832.3|15828.3|5
1623685990000|2021-06-14 15:53:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|3
1623686100000|2021-06-14 15:55:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623686110000|2021-06-14 15:55:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1623686150000|2021-06-14 15:55:50|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1623686160000|2021-06-14 15:56:00|15837.3|15833.3|15838.8|15834.8|15838.8|15834.8|15837.3|15833.3|2
1623686170000|2021-06-14 15:56:10|15836.8|15832.8|15835.8|15831.8|15836.8|15832.8|15835.3|15831.3|3
1623686180000|2021-06-14 15:56:20|15837.3|15833.3|15838.3|15834.3|15838.3|15834.3|15837.3|15833.3|2
1623686210000|2021-06-14 15:56:50|15838.8|15834.8|15837.8|15833.8|15838.8|15834.8|15837.8|15833.8|2
1623686220000|2021-06-14 15:57:00|||||||||3
1623686310000|2021-06-14 15:58:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|7
1623686320000|2021-06-14 15:58:40|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15835.8|15831.8|4
1623686330000|2021-06-14 15:58:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1623686340000|2021-06-14 15:59:00|||||||||2
1623686350000|2021-06-14 15:59:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1623686390000|2021-06-14 15:59:50|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15832.8|15828.8|4
1623686400000|2021-06-14 16:00:00|||||||||4
1623686410000|2021-06-14 16:00:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|3
1623686430000|2021-06-14 16:00:30|15833.3|15829.3|15832.8|15828.8|15833.3|15829.3|15832.8|15828.8|2
1623686440000|2021-06-14 16:00:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1623686500000|2021-06-14 16:01:40|||||||||5
1623686560000|2021-06-14 16:02:40|||||||||1
1623686590000|2021-06-14 16:03:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1623686610000|2021-06-14 16:03:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1623686640000|2021-06-14 16:04:00|15833.3|15829.3|15836.3|15832.3|15836.3|15832.3|15833.3|15829.3|6
1623686650000|2021-06-14 16:04:10|||||||||1
1623686660000|2021-06-14 16:04:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1623686670000|2021-06-14 16:04:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15835.3|15831.3|4
1623686740000|2021-06-14 16:05:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1623686810000|2021-06-14 16:06:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|3
1623686820000|2021-06-14 16:07:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1623686830000|2021-06-14 16:07:10|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|2
1623686840000|2021-06-14 16:07:20|||||||||1
1623686860000|2021-06-14 16:07:40|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|4
1623686940000|2021-06-14 16:09:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623687010000|2021-06-14 16:10:10|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1623687020000|2021-06-14 16:10:20|||||||||3
1623687030000|2021-06-14 16:10:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|5
1623687070000|2021-06-14 16:11:10|||||||||2
1623687100000|2021-06-14 16:11:40|||||||||2
1623687150000|2021-06-14 16:12:30|||||||||6
1623687180000|2021-06-14 16:13:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623687270000|2021-06-14 16:14:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623687320000|2021-06-14 16:15:20|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|9
1623687420000|2021-06-14 16:17:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1623687470000|2021-06-14 16:17:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1623687490000|2021-06-14 16:18:10|||||||||2
1623687520000|2021-06-14 16:18:40|15836.3|15832.3|15836.8|15832.8|15836.8|15832.8|15836.3|15832.3|5
1623687670000|2021-06-14 16:21:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1623687760000|2021-06-14 16:22:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1623687790000|2021-06-14 16:23:10|||||||||8
1623687970000|2021-06-14 16:26:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623687980000|2021-06-14 16:26:20|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1623688030000|2021-06-14 16:27:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623688040000|2021-06-14 16:27:20|||||||||1
1623688080000|2021-06-14 16:28:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1623688090000|2021-06-14 16:28:10|||||||||2
1623688120000|2021-06-14 16:28:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1623688130000|2021-06-14 16:28:50|15836.3|15832.3|15837.3|15833.3|15837.3|15833.3|15836.3|15832.3|2
1623688140000|2021-06-14 16:29:00|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623688150000|2021-06-14 16:29:10|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623688200000|2021-06-14 16:30:00|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623688210000|2021-06-14 16:30:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623688230000|2021-06-14 16:30:30|15832.8|15828.8|15832.3|15828.3|15832.8|15828.8|15832.3|15828.3|5
1623688250000|2021-06-14 16:30:50|15831.8|15827.8|15831.3|15827.3|15831.8|15827.8|15831.3|15827.3|2
1623688260000|2021-06-14 16:31:00|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|2
1623688280000|2021-06-14 16:31:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1623688310000|2021-06-14 16:31:50|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1623688410000|2021-06-14 16:33:30|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1623688440000|2021-06-14 16:34:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1623688470000|2021-06-14 16:34:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1623688500000|2021-06-14 16:35:00|||||||||2
1623688610000|2021-06-14 16:36:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|2
1623688620000|2021-06-14 16:37:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1623688630000|2021-06-14 16:37:10|||||||||2
1623688750000|2021-06-14 16:39:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15831.8|15827.8|11
1623688760000|2021-06-14 16:39:20|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15833.3|15829.3|11
1623688770000|2021-06-14 16:39:30|15834.3|15830.3|15837.3|15833.3|15837.3|15833.3|15834.3|15830.3|11
1623688780000|2021-06-14 16:39:40|15838.3|15834.3|15837.3|15833.3|15838.3|15834.3|15837.3|15833.3|10
1623688790000|2021-06-14 16:39:50|15838.8|15834.8|15839.3|15835.3|15839.3|15835.3|15838.8|15834.8|5
1623688800000|2021-06-14 16:40:00|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15837.3|15833.3|7
1623688840000|2021-06-14 16:40:40|||||||||1
1623688860000|2021-06-14 16:41:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623688880000|2021-06-14 16:41:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|2
1623688890000|2021-06-14 16:41:30|||||||||2
1623688960000|2021-06-14 16:42:40|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|2
1623688970000|2021-06-14 16:42:50|||||||||1
1623688980000|2021-06-14 16:43:00|15834.8|15830.8|15836.3|15832.3|15836.3|15832.3|15834.8|15830.8|4
1623689080000|2021-06-14 16:44:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623689140000|2021-06-14 16:45:40|15831.3|15827.3|15830.3|15826.3|15831.3|15827.3|15830.3|15826.3|7
1623689150000|2021-06-14 16:45:50|15830.8|15826.8|15829.8|15825.8|15830.8|15826.8|15829.8|15825.8|3
1623689170000|2021-06-14 16:46:10|15830.3|15826.3|15831.3|15827.3|15831.3|15827.3|15830.3|15826.3|3
1623689180000|2021-06-14 16:46:20|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623689190000|2021-06-14 16:46:30|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|2
1623689280000|2021-06-14 16:48:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623689400000|2021-06-14 16:50:00|||||||||1
1623689440000|2021-06-14 16:50:40|||||||||2
1623689450000|2021-06-14 16:50:50|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1623689550000|2021-06-14 16:52:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623689560000|2021-06-14 16:52:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623689640000|2021-06-14 16:54:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1623689740000|2021-06-14 16:55:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1623689750000|2021-06-14 16:55:50|||||||||1
1623689770000|2021-06-14 16:56:10|||||||||3
1623689800000|2021-06-14 16:56:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1623689850000|2021-06-14 16:57:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623689880000|2021-06-14 16:58:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623689980000|2021-06-14 16:59:40|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1623690000000|2021-06-14 17:00:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1623690020000|2021-06-14 17:00:20|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|5
1623690060000|2021-06-14 17:01:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1623690090000|2021-06-14 17:01:30|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|7
1623690200000|2021-06-14 17:03:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623690330000|2021-06-14 17:05:30|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623690340000|2021-06-14 17:05:40|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|5
1623690350000|2021-06-14 17:05:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|2
1623690400000|2021-06-14 17:06:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1623690410000|2021-06-14 17:06:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1623690420000|2021-06-14 17:07:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1623690430000|2021-06-14 17:07:10|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|2
1623690470000|2021-06-14 17:07:50|||||||||2
1623690480000|2021-06-14 17:08:00|15836.8|15832.8|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|5
1623690510000|2021-06-14 17:08:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623690680000|2021-06-14 17:11:20|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623690720000|2021-06-14 17:12:00|||||||||1
1623690810000|2021-06-14 17:13:30|||||||||10
1623690830000|2021-06-14 17:13:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1623690840000|2021-06-14 17:14:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|10
1623690850000|2021-06-14 17:14:10|15833.8|15829.8|15834.3|15830.3|15834.3|15830.3|15833.8|15829.8|3
1623690860000|2021-06-14 17:14:20|15834.8|15830.8|15835.3|15831.3|15835.3|15831.3|15834.8|15830.8|3
1623690870000|2021-06-14 17:14:30|||||||||1
1623690880000|2021-06-14 17:14:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1623690890000|2021-06-14 17:14:50|15836.3|15832.3|15835.8|15831.8|15836.3|15832.3|15835.8|15831.8|3
1623690900000|2021-06-14 17:15:00|||||||||2
1623690920000|2021-06-14 17:15:20|||||||||1
1623690930000|2021-06-14 17:15:30|15836.3|15832.3|15836.8|15832.8|15836.8|15832.8|15836.3|15832.3|4
1623690940000|2021-06-14 17:15:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1623690950000|2021-06-14 17:15:50|15837.8|15833.8|15837.3|15833.3|15837.8|15833.8|15837.3|15833.3|6
1623690960000|2021-06-14 17:16:00|15838.3|15834.3|15839.3|15835.3|15839.3|15835.3|15838.3|15834.3|3
1623690970000|2021-06-14 17:16:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|5
1623690980000|2021-06-14 17:16:20|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|8
1623690990000|2021-06-14 17:16:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|2
1623691020000|2021-06-14 17:17:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623691130000|2021-06-14 17:18:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623691140000|2021-06-14 17:19:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623691250000|2021-06-14 17:20:50|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|5
1623691300000|2021-06-14 17:21:40|||||||||5
1623691320000|2021-06-14 17:22:00|||||||||1
1623691360000|2021-06-14 17:22:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|4
1623691400000|2021-06-14 17:23:20|||||||||1
1623691800000|2021-06-14 17:30:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623691900000|2021-06-14 17:31:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1623691950000|2021-06-14 17:32:30|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1623692020000|2021-06-14 17:33:40|||||||||1
1623692230000|2021-06-14 17:37:10|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1623692290000|2021-06-14 17:38:10|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|11
1623692340000|2021-06-14 17:39:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|10
1623692350000|2021-06-14 17:39:10|||||||||3
1623692370000|2021-06-14 17:39:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1623692380000|2021-06-14 17:39:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1623692400000|2021-06-14 17:40:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1623692850000|2021-06-14 17:47:30|||||||||6
1623692870000|2021-06-14 17:47:50|||||||||12
1623692880000|2021-06-14 17:48:00|15828.8|15824.8|15828.3|15824.3|15828.8|15824.8|15828.3|15824.3|6
1623692890000|2021-06-14 17:48:10|||||||||6
1623692900000|2021-06-14 17:48:20|15827.8|15823.8|15827.3|15823.3|15827.8|15823.8|15827.3|15823.3|6
1623692960000|2021-06-14 17:49:20|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|6
1623693060000|2021-06-14 17:51:00|||||||||1
1623693090000|2021-06-14 17:51:30|15825.3|15821.3|15824.8|15820.8|15825.3|15821.3|15824.8|15820.8|2
1623693160000|2021-06-14 17:52:40|15823.8|15819.8|15823.3|15819.3|15823.8|15819.8|15823.3|15819.3|3
1623693170000|2021-06-14 17:52:50|||||||||5
1623693180000|2021-06-14 17:53:00|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|3
1623693190000|2021-06-14 17:53:10|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|3
1623693200000|2021-06-14 17:53:20|15820.3|15816.3|15819.3|15815.3|15820.3|15816.3|15819.3|15815.3|10
1623693250000|2021-06-14 17:54:10|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1623693290000|2021-06-14 17:54:50|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1623693320000|2021-06-14 17:55:20|15822.3|15818.3|15822.8|15818.8|15822.8|15818.8|15822.3|15818.3|4
1623693370000|2021-06-14 17:56:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|7
1623693380000|2021-06-14 17:56:20|15821.3|15817.3|15820.8|15816.8|15821.3|15817.3|15820.8|15816.8|2
1623693390000|2021-06-14 17:56:30|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1623693400000|2021-06-14 17:56:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|23
1623693480000|2021-06-14 17:58:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1623693540000|2021-06-14 17:59:00|15818.3|15814.3|15817.8|15813.8|15818.3|15814.3|15817.8|15813.8|5
1623693560000|2021-06-14 17:59:20|15817.3|15813.3|15819.3|15815.3|15819.3|15815.3|15817.3|15813.3|4
1623693580000|2021-06-14 17:59:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|6
1623693640000|2021-06-14 18:00:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623693660000|2021-06-14 18:01:00|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623693670000|2021-06-14 18:01:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623693690000|2021-06-14 18:01:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|6
1623693740000|2021-06-14 18:02:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623693780000|2021-06-14 18:03:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|3
1623693810000|2021-06-14 18:03:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1623693920000|2021-06-14 18:05:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623694070000|2021-06-14 18:07:50|15818.3|15814.3|15817.3|15813.3|15818.3|15814.3|15817.3|15813.3|12
1623694140000|2021-06-14 18:09:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623694150000|2021-06-14 18:09:10|||||||||1
1623694320000|2021-06-14 18:12:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1623694370000|2021-06-14 18:12:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|2
1623694380000|2021-06-14 18:13:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1623694390000|2021-06-14 18:13:10|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|6
1623694400000|2021-06-14 18:13:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1623694440000|2021-06-14 18:14:00|15818.3|15814.3|15820.3|15816.3|15820.3|15816.3|15818.3|15814.3|11
1623694920000|2021-06-14 18:22:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623694930000|2021-06-14 18:22:10|15815.3|15811.3|15813.8|15809.8|15815.3|15811.3|15813.8|15809.8|7
1623695100000|2021-06-14 18:25:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623695120000|2021-06-14 18:25:20|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|6
1623695190000|2021-06-14 18:26:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1623695200000|2021-06-14 18:26:40|||||||||1
1623695220000|2021-06-14 18:27:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623695280000|2021-06-14 18:28:00|15813.8|15809.8|15811.8|15807.8|15813.8|15809.8|15811.8|15807.8|11
1623695290000|2021-06-14 18:28:10|||||||||10
1623695340000|2021-06-14 18:29:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623695360000|2021-06-14 18:29:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623695400000|2021-06-14 18:30:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623695460000|2021-06-14 18:31:00|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|3
1623695520000|2021-06-14 18:32:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1623695550000|2021-06-14 18:32:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1623695560000|2021-06-14 18:32:40|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|3
1623695580000|2021-06-14 18:33:00|15814.8|15810.8|15812.3|15808.3|15814.8|15810.8|15812.3|15808.3|2
1623695600000|2021-06-14 18:33:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1623695680000|2021-06-14 18:34:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1623695690000|2021-06-14 18:34:50|||||||||1
1623695840000|2021-06-14 18:37:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623695860000|2021-06-14 18:37:40|||||||||1
1623695940000|2021-06-14 18:39:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1623696140000|2021-06-14 18:42:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1623696190000|2021-06-14 18:43:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1623696330000|2021-06-14 18:45:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1623696450000|2021-06-14 18:47:30|15814.3|15810.3|15811.8|15807.8|15814.3|15810.3|15811.8|15807.8|6
1623696480000|2021-06-14 18:48:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623696490000|2021-06-14 18:48:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1623696520000|2021-06-14 18:48:40|||||||||2
1623696530000|2021-06-14 18:48:50|||||||||1
1623696550000|2021-06-14 18:49:10|||||||||2
1623696560000|2021-06-14 18:49:20|15811.3|15807.3|15810.3|15806.3|15813.3|15809.3|15810.3|15806.3|7
1623696590000|2021-06-14 18:49:50|||||||||4
1623696610000|2021-06-14 18:50:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1623696620000|2021-06-14 18:50:20|||||||||1
1623696660000|2021-06-14 18:51:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1623696780000|2021-06-14 18:53:00|||||||||1
1623696880000|2021-06-14 18:54:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1623696920000|2021-06-14 18:55:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1623696930000|2021-06-14 18:55:30|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|5
1623697000000|2021-06-14 18:56:40|15815.8|15811.8|15813.8|15809.8|15815.8|15811.8|15813.8|15809.8|3
1623697010000|2021-06-14 18:56:50|15812.3|15808.3|15810.8|15806.8|15812.3|15808.3|15810.8|15806.8|9
1623697020000|2021-06-14 18:57:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1623697030000|2021-06-14 18:57:10|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1623697040000|2021-06-14 18:57:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1623697050000|2021-06-14 18:57:30|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|3
1623697060000|2021-06-14 18:57:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1623697070000|2021-06-14 18:57:50|||||||||2
1623697080000|2021-06-14 18:58:00|||||||||4
1623697090000|2021-06-14 18:58:10|15812.3|15808.3|15811.3|15807.3|15812.3|15808.3|15811.3|15807.3|7
1623697100000|2021-06-14 18:58:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|4
1623697160000|2021-06-14 18:59:20|15809.3|15805.3|15808.3|15804.3|15809.3|15805.3|15808.3|15804.3|6
1623697170000|2021-06-14 18:59:30|15807.3|15803.3|15806.8|15802.8|15807.3|15803.3|15806.8|15802.8|6
1623697180000|2021-06-14 18:59:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|2
1623697190000|2021-06-14 18:59:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623697200000|2021-06-14 19:00:00|15805.3|15801.3|15800.3|15796.3|15805.3|15801.3|15800.3|15796.3|29
1623697210000|2021-06-14 19:00:10|15798.8|15794.8|15795.8|15791.8|15800.3|15796.3|15795.8|15791.8|43
1623697220000|2021-06-14 19:00:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623697230000|2021-06-14 19:00:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623697240000|2021-06-14 19:00:40|15800.8|15796.8|15798.8|15794.8|15800.8|15796.8|15798.8|15794.8|7
1623697260000|2021-06-14 19:01:00|15799.8|15795.8|15801.8|15797.8|15801.8|15797.8|15799.8|15795.8|4
1623697320000|2021-06-14 19:02:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623697380000|2021-06-14 19:03:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623697390000|2021-06-14 19:03:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623697440000|2021-06-14 19:04:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623697450000|2021-06-14 19:04:10|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|9
1623697500000|2021-06-14 19:05:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1623697510000|2021-06-14 19:05:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623697520000|2021-06-14 19:05:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|6
1623697530000|2021-06-14 19:05:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623697550000|2021-06-14 19:05:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1623697560000|2021-06-14 19:06:00|||||||||1
1623697570000|2021-06-14 19:06:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623697620000|2021-06-14 19:07:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623697640000|2021-06-14 19:07:20|15800.8|15796.8|15798.8|15794.8|15800.8|15796.8|15798.8|15794.8|5
1623697680000|2021-06-14 19:08:00|15798.3|15794.3|15798.3|15794.3|15801.3|15797.3|15798.3|15794.3|3
1623697740000|2021-06-14 19:09:00|15801.3|15797.3|15801.8|15797.8|15801.8|15797.8|15801.3|15797.3|2
1623697780000|2021-06-14 19:09:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1623697800000|2021-06-14 19:10:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623697850000|2021-06-14 19:10:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1623697860000|2021-06-14 19:11:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1623697920000|2021-06-14 19:12:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623697980000|2021-06-14 19:13:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1623698040000|2021-06-14 19:14:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623698100000|2021-06-14 19:15:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623698110000|2021-06-14 19:15:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|2
1623698160000|2021-06-14 19:16:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623698220000|2021-06-14 19:17:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623698280000|2021-06-14 19:18:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1623698340000|2021-06-14 19:19:00|15802.8|15798.8|15804.8|15800.8|15804.8|15800.8|15802.8|15798.8|2
1623698400000|2021-06-14 19:20:00|15801.8|15797.8|15805.3|15801.3|15805.3|15801.3|15801.8|15797.8|2
1623698420000|2021-06-14 19:20:20|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623698460000|2021-06-14 19:21:00|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|2
1623698500000|2021-06-14 19:21:40|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|7
1623698520000|2021-06-14 19:22:00|15806.8|15802.8|15805.3|15801.3|15806.8|15802.8|15805.3|15801.3|5
1623698570000|2021-06-14 19:22:50|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|6
1623698580000|2021-06-14 19:23:00|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|4
1623698590000|2021-06-14 19:23:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|4
1623698640000|2021-06-14 19:24:00|15805.8|15801.8|15805.8|15801.8|15807.8|15803.8|15805.8|15801.8|5
1623698650000|2021-06-14 19:24:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623698670000|2021-06-14 19:24:30|||||||||1
1623698680000|2021-06-14 19:24:40|||||||||1
1623698690000|2021-06-14 19:24:50|||||||||1
1623698700000|2021-06-14 19:25:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1623698710000|2021-06-14 19:25:10|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15803.8|15799.8|10
1623698740000|2021-06-14 19:25:40|15803.3|15799.3|15802.8|15798.8|15803.3|15799.3|15802.8|15798.8|4
1623698750000|2021-06-14 19:25:50|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|3
1623698760000|2021-06-14 19:26:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1623698790000|2021-06-14 19:26:30|15801.8|15797.8|15797.3|15793.3|15801.8|15797.8|15797.3|15793.3|10
1623698800000|2021-06-14 19:26:40|15796.8|15792.8|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|6
1623698810000|2021-06-14 19:26:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1623698820000|2021-06-14 19:27:00|15797.8|15793.8|15796.8|15792.8|15798.3|15794.3|15796.8|15792.8|13
1623698830000|2021-06-14 19:27:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1623698840000|2021-06-14 19:27:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1623698850000|2021-06-14 19:27:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623698880000|2021-06-14 19:28:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623698940000|2021-06-14 19:29:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|8
1623698960000|2021-06-14 19:29:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623698970000|2021-06-14 19:29:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|4
1623698980000|2021-06-14 19:29:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|6
1623699000000|2021-06-14 19:30:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1623699060000|2021-06-14 19:31:00|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|2
1623699100000|2021-06-14 19:31:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|5
1623699120000|2021-06-14 19:32:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|3
1623699130000|2021-06-14 19:32:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623699180000|2021-06-14 19:33:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623699200000|2021-06-14 19:33:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623699220000|2021-06-14 19:33:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1623699230000|2021-06-14 19:33:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623699240000|2021-06-14 19:34:00|15796.8|15792.8|15798.3|15794.3|15798.3|15794.3|15796.8|15792.8|3
1623699280000|2021-06-14 19:34:40|15797.3|15793.3|15796.8|15792.8|15797.3|15793.3|15796.8|15792.8|2
1623699290000|2021-06-14 19:34:50|15796.3|15792.3|15795.8|15791.8|15796.3|15792.3|15795.8|15791.8|5
1623699300000|2021-06-14 19:35:00|15795.3|15791.3|15796.8|15792.8|15798.3|15794.3|15795.3|15791.3|5
1623699310000|2021-06-14 19:35:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1623699360000|2021-06-14 19:36:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623699370000|2021-06-14 19:36:10|15796.8|15792.8|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|6
1623699420000|2021-06-14 19:37:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623699440000|2021-06-14 19:37:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1623699450000|2021-06-14 19:37:30|||||||||1
1623699470000|2021-06-14 19:37:50|15798.8|15794.8|15797.8|15793.8|15798.8|15794.8|15797.8|15793.8|4
1623699480000|2021-06-14 19:38:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623699520000|2021-06-14 19:38:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623699530000|2021-06-14 19:38:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1623699540000|2021-06-14 19:39:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623699550000|2021-06-14 19:39:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1623699560000|2021-06-14 19:39:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1623699590000|2021-06-14 19:39:50|15799.3|15795.3|15797.8|15793.8|15799.3|15795.3|15797.8|15793.8|6
1623699600000|2021-06-14 19:40:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1623699630000|2021-06-14 19:40:30|15798.3|15794.3|15795.8|15791.8|15798.3|15794.3|15795.8|15791.8|6
1623699640000|2021-06-14 19:40:40|15796.8|15792.8|15795.8|15791.8|15796.8|15792.8|15795.8|15791.8|6
1623699650000|2021-06-14 19:40:50|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|8
1623699660000|2021-06-14 19:41:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1623699670000|2021-06-14 19:41:10|||||||||3
1623699690000|2021-06-14 19:41:30|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1623699700000|2021-06-14 19:41:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1623699710000|2021-06-14 19:41:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|4
1623699720000|2021-06-14 19:42:00|||||||||2
1623699750000|2021-06-14 19:42:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|5
1623699780000|2021-06-14 19:43:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623699840000|2021-06-14 19:44:00|15798.3|15794.3|15799.8|15795.8|15799.8|15795.8|15798.3|15794.3|2
1623699850000|2021-06-14 19:44:10|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|3
1623699900000|2021-06-14 19:45:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|4
1623699960000|2021-06-14 19:46:00|15800.8|15796.8|15801.3|15797.3|15801.8|15797.8|15800.8|15796.8|13
1623699970000|2021-06-14 19:46:10|15802.8|15798.8|15801.8|15797.8|15803.3|15799.3|15801.8|15797.8|11
1623699980000|2021-06-14 19:46:20|15800.8|15796.8|15799.3|15795.3|15800.8|15796.8|15798.8|15794.8|8
1623700000000|2021-06-14 19:46:40|15798.8|15794.8|15797.8|15793.8|15798.8|15794.8|15796.8|15792.8|6
1623700020000|2021-06-14 19:47:00|15799.3|15795.3|15797.3|15793.3|15800.3|15796.3|15797.3|15793.3|7
1623700050000|2021-06-14 19:47:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|8
1623700070000|2021-06-14 19:47:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623700080000|2021-06-14 19:48:00|15800.8|15796.8|15801.3|15797.3|15801.3|15797.3|15800.8|15796.8|3
1623700100000|2021-06-14 19:48:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1623700140000|2021-06-14 19:49:00|15801.8|15797.8|15800.3|15796.3|15801.8|15797.8|15800.3|15796.3|3
1623700170000|2021-06-14 19:49:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1623700190000|2021-06-14 19:49:50|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|2
1623700200000|2021-06-14 19:50:00|15799.3|15795.3|15801.8|15797.8|15801.8|15797.8|15799.3|15795.3|6
1623700210000|2021-06-14 19:50:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1623700220000|2021-06-14 19:50:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|4
1623700230000|2021-06-14 19:50:30|15801.8|15797.8|15800.3|15796.3|15802.3|15798.3|15800.3|15796.3|7
1623700240000|2021-06-14 19:50:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1623700260000|2021-06-14 19:51:00|15801.8|15797.8|15798.8|15794.8|15802.3|15798.3|15798.8|15794.8|6
1623700280000|2021-06-14 19:51:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|3
1623700290000|2021-06-14 19:51:30|15798.8|15794.8|15798.8|15794.8|15800.8|15796.8|15797.3|15793.3|14
1623700300000|2021-06-14 19:51:40|15799.8|15795.8|15801.8|15797.8|15801.8|15797.8|15799.8|15795.8|4
1623700310000|2021-06-14 19:51:50|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|3
1623700320000|2021-06-14 19:52:00|15798.3|15794.3|15798.8|15794.8|15800.8|15796.8|15798.3|15794.3|6
1623700330000|2021-06-14 19:52:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623700340000|2021-06-14 19:52:20|15797.8|15793.8|15797.3|15793.3|15797.8|15793.8|15794.8|15790.8|17
1623700350000|2021-06-14 19:52:30|15795.3|15791.3|15794.8|15790.8|15795.8|15791.8|15794.8|15790.8|9
1623700360000|2021-06-14 19:52:40|15794.3|15790.3|15797.3|15793.3|15797.3|15793.3|15793.8|15789.8|10
1623700370000|2021-06-14 19:52:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|4
1623700380000|2021-06-14 19:53:00|15797.3|15793.3|15794.3|15790.3|15797.3|15793.3|15794.3|15790.3|5
1623700390000|2021-06-14 19:53:10|15794.8|15790.8|15794.3|15790.3|15794.8|15790.8|15791.3|15787.3|23
1623700400000|2021-06-14 19:53:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|3
1623700410000|2021-06-14 19:53:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1623700440000|2021-06-14 19:54:00|15799.8|15795.8|15800.3|15796.3|15800.3|15796.3|15799.8|15795.8|2
1623700460000|2021-06-14 19:54:20|15797.8|15793.8|15795.3|15791.3|15797.8|15793.8|15795.3|15791.3|5
1623700470000|2021-06-14 19:54:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|5
1623700480000|2021-06-14 19:54:40|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|3
1623700490000|2021-06-14 19:54:50|||||||||1
1623700500000|2021-06-14 19:55:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1623700510000|2021-06-14 19:55:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1623700520000|2021-06-14 19:55:20|||||||||2
1623700530000|2021-06-14 19:55:30|||||||||1
1623700540000|2021-06-14 19:55:40|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1623700560000|2021-06-14 19:56:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1623700570000|2021-06-14 19:56:10|||||||||6
1623700580000|2021-06-14 19:56:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1623700590000|2021-06-14 19:56:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1623700600000|2021-06-14 19:56:40|||||||||1
1623700620000|2021-06-14 19:57:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|8
1623700630000|2021-06-14 19:57:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1623700670000|2021-06-14 19:57:50|15802.3|15798.3|15803.8|15799.8|15803.8|15799.8|15802.3|15798.3|4
1623700680000|2021-06-14 19:58:00|15804.3|15800.3|15802.3|15798.3|15804.3|15800.3|15802.3|15798.3|4
1623700690000|2021-06-14 19:58:10|15801.3|15797.3|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|4
1623700700000|2021-06-14 19:58:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1623700710000|2021-06-14 19:58:30|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|4
1623700720000|2021-06-14 19:58:40|||||||||2
1623700730000|2021-06-14 19:58:50|15798.8|15794.8|15798.3|15794.3|15799.3|15795.3|15798.3|15794.3|10
1623700740000|2021-06-14 19:59:00|15799.3|15795.3|15800.3|15796.3|15800.3|15796.3|15799.3|15795.3|14
1623700760000|2021-06-14 19:59:20|15798.8|15794.8|15798.8|15794.8|15799.3|15795.3|15797.8|15793.8|12
1623700770000|2021-06-14 19:59:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|5
1623700780000|2021-06-14 19:59:40|15799.8|15795.8|15800.8|15796.8|15801.8|15797.8|15799.8|15795.8|18
1623700790000|2021-06-14 19:59:50|||||||||1
1623700800000|2021-06-14 20:00:00|15804.3|15800.3|15800.3|15796.3|15804.3|15800.3|15800.3|15796.3|5
1623700810000|2021-06-14 20:00:10|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|2
1623700820000|2021-06-14 20:00:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1623700840000|2021-06-14 20:00:40|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1623700850000|2021-06-14 20:00:50|||||||||1
1623700860000|2021-06-14 20:01:00|15802.8|15798.8|15804.3|15800.3|15804.8|15800.8|15802.8|15798.8|9
1623700880000|2021-06-14 20:01:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1623700890000|2021-06-14 20:01:30|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|6
1623700900000|2021-06-14 20:01:40|15801.3|15797.3|15801.8|15797.8|15801.8|15797.8|15801.3|15797.3|13
1623700920000|2021-06-14 20:02:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1623700980000|2021-06-14 20:03:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1623701020000|2021-06-14 20:03:40|||||||||1
1623701040000|2021-06-14 20:04:00|15805.8|15801.8|15805.3|15801.3|15805.8|15801.8|15805.3|15801.3|4
1623701080000|2021-06-14 20:04:40|15805.8|15801.8|15805.8|15801.8|15806.8|15802.8|15805.8|15801.8|33
1623701090000|2021-06-14 20:04:50|||||||||3
1623701100000|2021-06-14 20:05:00|||||||||3
1623701110000|2021-06-14 20:05:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|3
1623701140000|2021-06-14 20:05:40|||||||||2
1623701150000|2021-06-14 20:05:50|||||||||3
1623701160000|2021-06-14 20:06:00|||||||||2
1623701170000|2021-06-14 20:06:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|7
1623701190000|2021-06-14 20:06:30|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623701200000|2021-06-14 20:06:40|15804.8|15800.8|15805.8|15801.8|15805.8|15801.8|15804.8|15800.8|8
1623701220000|2021-06-14 20:07:00|||||||||3
1623701230000|2021-06-14 20:07:10|||||||||1
1623701240000|2021-06-14 20:07:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623701250000|2021-06-14 20:07:30|||||||||4
1623701260000|2021-06-14 20:07:40|||||||||1
1623701290000|2021-06-14 20:08:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1623701320000|2021-06-14 20:08:40|||||||||1
1623701350000|2021-06-14 20:09:10|||||||||2
1623701370000|2021-06-14 20:09:30|||||||||1
1623701430000|2021-06-14 20:10:30|||||||||2
1623701460000|2021-06-14 20:11:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|6
1623701490000|2021-06-14 20:11:30|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623701520000|2021-06-14 20:12:00|||||||||5
1623701530000|2021-06-14 20:12:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|7
1623701540000|2021-06-14 20:12:20|||||||||2
1623701550000|2021-06-14 20:12:30|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623701680000|2021-06-14 20:14:40|15804.8|15800.8|15805.8|15801.8|15805.8|15801.8|15804.8|15800.8|4
1623701740000|2021-06-14 20:15:40|||||||||3
1623701760000|2021-06-14 20:16:00|||||||||2
1623701780000|2021-06-14 20:16:20|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|4
1623701800000|2021-06-14 20:16:40|||||||||1
1623701840000|2021-06-14 20:17:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1623702060000|2021-06-14 20:21:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|4
1623702120000|2021-06-14 20:22:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623702160000|2021-06-14 20:22:40|||||||||4
1623702170000|2021-06-14 20:22:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1623702180000|2021-06-14 20:23:00|||||||||3
1623702190000|2021-06-14 20:23:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|3
1623702210000|2021-06-14 20:23:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|2
1623702240000|2021-06-14 20:24:00|||||||||1
1623702300000|2021-06-14 20:25:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|3
1623702310000|2021-06-14 20:25:10|||||||||1
1623702400000|2021-06-14 20:26:40|||||||||1
1623702450000|2021-06-14 20:27:30|||||||||1
1623702600000|2021-06-14 20:30:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|3
1623702640000|2021-06-14 20:30:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|3
1623702920000|2021-06-14 20:35:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1623703020000|2021-06-14 20:37:00|||||||||7
1623703040000|2021-06-14 20:37:20|||||||||1
1623703100000|2021-06-14 20:38:20|||||||||1
1623703190000|2021-06-14 20:39:50|||||||||2
1623703250000|2021-06-14 20:40:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|2
1623703290000|2021-06-14 20:41:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1623703460000|2021-06-14 20:44:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|3
1623703470000|2021-06-14 20:44:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|17
1623703530000|2021-06-14 20:45:30|||||||||2
1623703670000|2021-06-14 20:47:50|||||||||2
1623703870000|2021-06-14 20:51:10|||||||||2
1623703970000|2021-06-14 20:52:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|3
1623703990000|2021-06-14 20:53:10|||||||||2
1623704000000|2021-06-14 20:53:20|||||||||2
1623704200000|2021-06-14 20:56:40|||||||||2
1623704300000|2021-06-14 20:58:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1623704370000|2021-06-14 20:59:30|15800.8|15796.8|15797.8|15793.8|15800.8|15796.8|15797.8|15793.8|24
1623705290000|2021-06-14 21:14:50|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|8500304
1623705360000|2021-06-14 21:16:00|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623705490000|2021-06-14 21:18:10|15804.8|15786.8|15804.6|15786.6|15804.8|15786.8|15804.6|15786.6|0
1623705730000|2021-06-14 21:22:10|15804.5|15786.5|15804.4|15786.4|15804.6|15786.6|15804.4|15786.4|0
1623705740000|2021-06-14 21:22:20|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623705750000|2021-06-14 21:22:30|15804.7|15786.7|15804.6|15786.6|15804.7|15786.7|15804.6|15786.6|0
1623705810000|2021-06-14 21:23:30|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|0
1623705860000|2021-06-14 21:24:20|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|15804.6|15786.6|0
1623705900000|2021-06-14 21:25:00|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|0
1623705960000|2021-06-14 21:26:00|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623706000000|2021-06-14 21:26:40|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623706070000|2021-06-14 21:27:50|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1623706140000|2021-06-14 21:29:00|15805|15787|15805|15787|15805|15787|15805|15787|0
1623706150000|2021-06-14 21:29:10|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1623706160000|2021-06-14 21:29:20|15805.2|15787.2|15805.4|15787.4|15805.4|15787.4|15805.2|15787.2|0
1623706210000|2021-06-14 21:30:10|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623706290000|2021-06-14 21:31:30|15805|15787|15805.2|15787.2|15805.2|15787.2|15805|15787|0
1623706300000|2021-06-14 21:31:40|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1623706410000|2021-06-14 21:33:30|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623706420000|2021-06-14 21:33:40|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1623706560000|2021-06-14 21:36:00|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|15805.2|15787.2|0
1623706570000|2021-06-14 21:36:10|15805.4|15787.4|15805.1|15787.1|15805.4|15787.4|15805.1|15787.1|0
1623706620000|2021-06-14 21:37:00|15805.6|15787.6|15805.6|15787.6|15805.6|15787.6|15805.6|15787.6|0
1623706630000|2021-06-14 21:37:10|15805.7|15787.7|15805.6|15787.6|15806.1|15788.1|15805.6|15787.6|0
1623706640000|2021-06-14 21:37:20|15805.5|15787.5|15805.2|15787.2|15805.5|15787.5|15805.2|15787.2|0
1623706650000|2021-06-14 21:37:30|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|0
1623706700000|2021-06-14 21:38:20|15804.9|15786.9|15804.9|15786.9|15804.9|15786.9|15804.9|15786.9|0
1623706710000|2021-06-14 21:38:30|15804.7|15786.7|15804.6|15786.6|15804.7|15786.7|15804.6|15786.6|0
1623706720000|2021-06-14 21:38:40|15804.7|15786.7|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1623706740000|2021-06-14 21:39:00|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623706800000|2021-06-14 21:40:00|15804|15786|15804|15786|15804|15786|15804|15786|0
1623706960000|2021-06-14 21:42:40|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623706970000|2021-06-14 21:42:50|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623706980000|2021-06-14 21:43:00|15804.5|15786.5|15804.2|15786.2|15804.5|15786.5|15804.2|15786.2|0
1623707000000|2021-06-14 21:43:20|15804|15786|15804|15786|15804|15786|15804|15786|0
1623707010000|2021-06-14 21:43:30|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|15803.9|15785.9|0
1623707020000|2021-06-14 21:43:40|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623707040000|2021-06-14 21:44:00|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623707050000|2021-06-14 21:44:10|15804.4|15786.4|15804.7|15786.7|15804.7|15786.7|15804.4|15786.4|0
1623707080000|2021-06-14 21:44:40|15804.4|15786.4|15804.5|15786.5|15804.5|15786.5|15804.4|15786.4|0
1623707140000|2021-06-14 21:45:40|15804.7|15786.7|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1623707160000|2021-06-14 21:46:00|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623707180000|2021-06-14 21:46:20|15804.3|15786.3|15804.2|15786.2|15804.3|15786.3|15804.2|15786.2|0
1623707260000|2021-06-14 21:47:40|15803.8|15785.8|15803.8|15785.8|15803.8|15785.8|15803.8|15785.8|0
1623707270000|2021-06-14 21:47:50|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623707330000|2021-06-14 21:48:50|15804.3|15786.3|15804.2|15786.2|15804.3|15786.3|15804.2|15786.2|0
1623707360000|2021-06-14 21:49:20|15804|15786|15804|15786|15804|15786|15804|15786|0
1623707440000|2021-06-14 21:50:40|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|0
1623707470000|2021-06-14 21:51:10|15804.8|15786.8|15804.2|15786.2|15804.8|15786.8|15804.2|15786.2|0
1623707480000|2021-06-14 21:51:20|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623707490000|2021-06-14 21:51:30|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|0
1623707570000|2021-06-14 21:52:50|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623707780000|2021-06-14 21:56:20|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623707850000|2021-06-14 21:57:30|15804.3|15786.3|15804.2|15786.2|15804.3|15786.3|15804.2|15786.2|0
1623707860000|2021-06-14 21:57:40|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|0
1623707910000|2021-06-14 21:58:30|15804.2|15786.2|15804.2|15786.2|15804.2|15786.2|15803.9|15785.9|0
1623707980000|2021-06-14 21:59:40|15804.3|15786.3|15804.2|15786.2|15804.3|15786.3|15804.2|15786.2|0
1623707990000|2021-06-14 21:59:50|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1623708000000|2021-06-14 22:00:00|15803.7|15785.7|15802.4|15784.4|15805.7|15787.7|15802.4|15784.4|0
1623708010000|2021-06-14 22:00:10|15803.7|15785.7|15803.7|15785.7|15804.1|15786.1|15803.4|15785.4|0
1623708020000|2021-06-14 22:00:20|15803.4|15785.4|15803.4|15785.4|15803.7|15785.7|15803.4|15785.4|0
1623708030000|2021-06-14 22:00:30|15803.7|15785.7|15804.1|15786.1|15804.4|15786.4|15803.7|15785.7|0
1623708040000|2021-06-14 22:00:40|15803.7|15785.7|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1623708050000|2021-06-14 22:00:50|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1623708060000|2021-06-14 22:01:00|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|0
1623708070000|2021-06-14 22:01:10|15803.1|15785.1|15802.8|15784.8|15803.1|15785.1|15802.1|15784.1|0
1623708080000|2021-06-14 22:01:20|15802.1|15784.1|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1623708090000|2021-06-14 22:01:30|15801.5|15783.5|15801.1|15783.1|15801.5|15783.5|15801.1|15783.1|0
1623708100000|2021-06-14 22:01:40|15800.8|15782.8|15800.1|15782.1|15800.8|15782.8|15799.8|15781.8|0
1623708110000|2021-06-14 22:01:50|15800.8|15782.8|15799.8|15781.8|15800.8|15782.8|15799.8|15781.8|0
1623708120000|2021-06-14 22:02:00|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.8|15781.8|0
1623708130000|2021-06-14 22:02:10|15799.5|15781.5|15800.5|15782.5|15800.5|15782.5|15799.5|15781.5|0
1623708140000|2021-06-14 22:02:20|15800.1|15782.1|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1623708150000|2021-06-14 22:02:30|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.8|15781.8|0
1623708160000|2021-06-14 22:02:40|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.5|15781.5|0
1623708170000|2021-06-14 22:02:50|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.8|15781.8|0
1623708190000|2021-06-14 22:03:10|15800.5|15782.5|15800.1|15782.1|15800.5|15782.5|15800.1|15782.1|0
1623708200000|2021-06-14 22:03:20|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|15798.5|15780.5|0
1623708210000|2021-06-14 22:03:30|15798.8|15780.8|15798.8|15780.8|15799.2|15781.2|15798.5|15780.5|0
1623708220000|2021-06-14 22:03:40|15799.2|15781.2|15798.5|15780.5|15799.2|15781.2|15798.5|15780.5|0
1623708230000|2021-06-14 22:03:50|15798.8|15780.8|15798.5|15780.5|15799.2|15781.2|15798.5|15780.5|0
1623708250000|2021-06-14 22:04:10|15798.2|15780.2|15797.9|15779.9|15798.5|15780.5|15797.9|15779.9|0
1623708260000|2021-06-14 22:04:20|15798.5|15780.5|15797.9|15779.9|15798.5|15780.5|15797.9|15779.9|0
1623708270000|2021-06-14 22:04:30|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.2|15780.2|0
1623708280000|2021-06-14 22:04:40|15798.2|15780.2|15797.9|15779.9|15798.5|15780.5|15797.9|15779.9|0
1623708310000|2021-06-14 22:05:10|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623708320000|2021-06-14 22:05:20|15796.9|15778.9|15797.2|15779.2|15797.2|15779.2|15796.9|15778.9|0
1623708330000|2021-06-14 22:05:30|15797.5|15779.5|15797.5|15779.5|15797.9|15779.9|15797.5|15779.5|0
1623708340000|2021-06-14 22:05:40|15797.2|15779.2|15797.5|15779.5|15797.5|15779.5|15797.2|15779.2|0
1623708350000|2021-06-14 22:05:50|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623708390000|2021-06-14 22:06:30|15797.5|15779.5|15797.9|15779.9|15797.9|15779.9|15797.5|15779.5|0
1623708400000|2021-06-14 22:06:40|15797.2|15779.2|15797.9|15779.9|15797.9|15779.9|15797.2|15779.2|0
1623708440000|2021-06-14 22:07:20|15797.5|15779.5|15797.5|15779.5|15797.9|15779.9|15797.5|15779.5|0
1623708450000|2021-06-14 22:07:30|15797.9|15779.9|15797.2|15779.2|15797.9|15779.9|15797.2|15779.2|0
1623708460000|2021-06-14 22:07:40|15797.5|15779.5|15797.2|15779.2|15797.9|15779.9|15797.2|15779.2|0
1623708470000|2021-06-14 22:07:50|15797.5|15779.5|15797.9|15779.9|15797.9|15779.9|15797.2|15779.2|0
1623708490000|2021-06-14 22:08:10|15797.5|15779.5|15797.2|15779.2|15797.9|15779.9|15797.2|15779.2|0
1623708500000|2021-06-14 22:08:20|15797.5|15779.5|15797.5|15779.5|15797.9|15779.9|15797.5|15779.5|0
1623708510000|2021-06-14 22:08:30|15797.9|15779.9|15797.5|15779.5|15797.9|15779.9|15797.5|15779.5|0
1623708520000|2021-06-14 22:08:40|15797.2|15779.2|15796.6|15778.6|15797.2|15779.2|15796.6|15778.6|0
1623708530000|2021-06-14 22:08:50|15796.9|15778.9|15797.2|15779.2|15797.2|15779.2|15796.9|15778.9|0
1623708580000|2021-06-14 22:09:40|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623708600000|2021-06-14 22:10:00|15798.2|15780.2|15798.5|15780.5|15798.8|15780.8|15797.9|15779.9|0
1623708610000|2021-06-14 22:10:10|15798.8|15780.8|15798.5|15780.5|15798.8|15780.8|15798.5|15780.5|0
1623708630000|2021-06-14 22:10:30|15798.8|15780.8|15799.2|15781.2|15799.5|15781.5|15798.8|15780.8|0
1623708640000|2021-06-14 22:10:40|15799.5|15781.5|15799.2|15781.2|15799.5|15781.5|15799.2|15781.2|0
1623708650000|2021-06-14 22:10:50|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|15798.8|15780.8|0
1623708660000|2021-06-14 22:11:00|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623708700000|2021-06-14 22:11:40|15797.9|15779.9|15798.2|15780.2|15798.2|15780.2|15797.9|15779.9|0
1623708710000|2021-06-14 22:11:50|15797.9|15779.9|15798.5|15780.5|15798.5|15780.5|15797.9|15779.9|0
1623708720000|2021-06-14 22:12:00|15798.2|15780.2|15798.5|15780.5|15798.5|15780.5|15798.2|15780.2|0
1623708730000|2021-06-14 22:12:10|15798.2|15780.2|15798.2|15780.2|15798.5|15780.5|15797.9|15779.9|0
1623708750000|2021-06-14 22:12:30|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623708770000|2021-06-14 22:12:50|15798.2|15780.2|15797.9|15779.9|15798.2|15780.2|15797.9|15779.9|0
1623708840000|2021-06-14 22:14:00|15797.2|15779.2|15797.9|15779.9|15797.9|15779.9|15797.2|15779.2|0
1623708850000|2021-06-14 22:14:10|15797.5|15779.5|15797.9|15779.9|15797.9|15779.9|15797.5|15779.5|0
1623709010000|2021-06-14 22:16:50|15797.5|15779.5|15797.2|15779.2|15797.5|15779.5|15797.2|15779.2|0
1623709070000|2021-06-14 22:17:50|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623709120000|2021-06-14 22:18:40|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623709190000|2021-06-14 22:19:50|15798.8|15780.8|15799.2|15781.2|15799.2|15781.2|15798.8|15780.8|0
1623709200000|2021-06-14 22:20:00|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15797.9|15779.9|0
1623709220000|2021-06-14 22:20:20|15798.2|15780.2|15797.9|15779.9|15798.2|15780.2|15797.9|15779.9|0
1623709230000|2021-06-14 22:20:30|15798.2|15780.2|15797.9|15779.9|15798.2|15780.2|15797.9|15779.9|0
1623709260000|2021-06-14 22:21:00|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|0
1623709270000|2021-06-14 22:21:10|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623709280000|2021-06-14 22:21:20|15798.5|15780.5|15798.2|15780.2|15798.5|15780.5|15798.2|15780.2|0
1623709290000|2021-06-14 22:21:30|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623709300000|2021-06-14 22:21:40|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1623709320000|2021-06-14 22:22:00|15798.2|15780.2|15798.5|15780.5|15798.5|15780.5|15797.9|15779.9|0
1623709370000|2021-06-14 22:22:50|15799|15781|15798.6|15780.6|15799|15781|15798.3|15780.3|0
1623709380000|2021-06-14 22:23:00|15798.3|15780.3|15799|15781|15799|15781|15798.3|15780.3|0
1623709390000|2021-06-14 22:23:10|15798.6|15780.6|15799|15781|15799|15781|15798.6|15780.6|0
1623709420000|2021-06-14 22:23:40|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|0
1623709470000|2021-06-14 22:24:30|15799|15781|15799|15781|15799|15781|15798.6|15780.6|0
1623709480000|2021-06-14 22:24:40|15798.6|15780.6|15798.3|15780.3|15798.6|15780.6|15798.3|15780.3|0
1623709550000|2021-06-14 22:25:50|15799|15781|15799|15781|15799|15781|15798.6|15780.6|0
1623709560000|2021-06-14 22:26:00|15798.6|15780.6|15798.3|15780.3|15799|15781|15798.3|15780.3|0
1623709570000|2021-06-14 22:26:10|15798.6|15780.6|15799|15781|15799|15781|15798.6|15780.6|0
1623709600000|2021-06-14 22:26:40|15798.6|15780.6|15799|15781|15799|15781|15798.6|15780.6|0
1623709630000|2021-06-14 22:27:10|15798.6|15780.6|15799|15781|15799|15781|15798.6|15780.6|0
1623709640000|2021-06-14 22:27:20|15798.6|15780.6|15799|15781|15799|15781|15798.6|15780.6|0
1623709670000|2021-06-14 22:27:50|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|0
1623709750000|2021-06-14 22:29:10|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623709780000|2021-06-14 22:29:40|15799.9|15781.9|15800.3|15782.3|15800.3|15782.3|15799.6|15781.6|0
1623709800000|2021-06-14 22:30:00|15799.9|15781.9|15800.3|15782.3|15800.3|15782.3|15799.9|15781.9|0
1623709860000|2021-06-14 22:31:00|15799.6|15781.6|15799.9|15781.9|15800.3|15782.3|15799.6|15781.6|0
1623709870000|2021-06-14 22:31:10|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15799.9|15781.9|0
1623709890000|2021-06-14 22:31:30|15799.9|15781.9|15799.9|15781.9|15800.3|15782.3|15799.9|15781.9|0
1623709910000|2021-06-14 22:31:50|15800.3|15782.3|15799.9|15781.9|15800.3|15782.3|15799.9|15781.9|0
1623709920000|2021-06-14 22:32:00|15799.6|15781.6|15799.6|15781.6|15799.9|15781.9|15799.6|15781.6|0
1623709930000|2021-06-14 22:32:10|15800.3|15782.3|15799.9|15781.9|15800.3|15782.3|15799.6|15781.6|0
1623709950000|2021-06-14 22:32:30|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623709980000|2021-06-14 22:33:00|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800.3|15782.3|0
1623709990000|2021-06-14 22:33:10|15800.3|15782.3|15800.6|15782.6|15800.6|15782.6|15800.3|15782.3|0
1623710000000|2021-06-14 22:33:20|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623710040000|2021-06-14 22:34:00|15800.6|15782.6|15800.9|15782.9|15800.9|15782.9|15800.6|15782.6|0
1623710050000|2021-06-14 22:34:10|15800.6|15782.6|15800.9|15782.9|15800.9|15782.9|15800.6|15782.6|0
1623710070000|2021-06-14 22:34:30|15800.6|15782.6|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623710080000|2021-06-14 22:34:40|15800.6|15782.6|15801.2|15783.2|15801.2|15783.2|15800.6|15782.6|0
1623710090000|2021-06-14 22:34:50|15800.9|15782.9|15800.9|15782.9|15801.2|15783.2|15800.9|15782.9|0
1623710170000|2021-06-14 22:36:10|15801.2|15783.2|15801.6|15783.6|15801.6|15783.6|15801.2|15783.2|0
1623710180000|2021-06-14 22:36:20|15801.2|15783.2|15800.9|15782.9|15801.2|15783.2|15800.9|15782.9|0
1623710250000|2021-06-14 22:37:30|15801.2|15783.2|15801.6|15783.6|15801.6|15783.6|15801.2|15783.2|0
1623710260000|2021-06-14 22:37:40|15801.2|15783.2|15800.9|15782.9|15801.2|15783.2|15800.9|15782.9|0
1623710300000|2021-06-14 22:38:20|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|0
1623710310000|2021-06-14 22:38:30|15800.3|15782.3|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623710340000|2021-06-14 22:39:00|15799.9|15781.9|15799.6|15781.6|15799.9|15781.9|15799.6|15781.6|0
1623710400000|2021-06-14 22:40:00|15799.3|15781.3|15799.6|15781.6|15799.6|15781.6|15799.3|15781.3|0
1623710410000|2021-06-14 22:40:10|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|0
1623710420000|2021-06-14 22:40:20|15800|15782|15800|15782|15800|15782|15800|15782|0
1623710440000|2021-06-14 22:40:40|15799.7|15781.7|15799.7|15781.7|15800|15782|15799.7|15781.7|0
1623710450000|2021-06-14 22:40:50|15800|15782|15800|15782|15800|15782|15800|15782|0
1623710460000|2021-06-14 22:41:00|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.4|15781.4|0
1623710470000|2021-06-14 22:41:10|15799.4|15781.4|15799.7|15781.7|15800|15782|15799.4|15781.4|0
1623710480000|2021-06-14 22:41:20|15799.4|15781.4|15799.7|15781.7|15799.7|15781.7|15799.4|15781.4|0
1623710490000|2021-06-14 22:41:30|15799.4|15781.4|15800|15782|15800|15782|15799.4|15781.4|0
1623710520000|2021-06-14 22:42:00|15800.4|15782.4|15800.7|15782.7|15800.7|15782.7|15800.4|15782.4|0
1623710550000|2021-06-14 22:42:30|15800.4|15782.4|15800.4|15782.4|15800.7|15782.7|15800.4|15782.4|0
1623710570000|2021-06-14 22:42:50|15800|15782|15800|15782|15800|15782|15800|15782|0
1623710660000|2021-06-14 22:44:20|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|0
1623710700000|2021-06-14 22:45:00|15801.3|15783.3|15801|15783|15801.3|15783.3|15800.7|15782.7|0
1623710710000|2021-06-14 22:45:10|15800.7|15782.7|15801|15783|15801|15783|15800.7|15782.7|0
1623710720000|2021-06-14 22:45:20|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|0
1623710970000|2021-06-14 22:49:30|15801|15783|15801|15783|15801|15783|15801|15783|0
1623710980000|2021-06-14 22:49:40|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623711170000|2021-06-14 22:52:50|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623711190000|2021-06-14 22:53:10|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|0
1623711200000|2021-06-14 22:53:20|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623711210000|2021-06-14 22:53:30|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|15799.4|15781.4|0
1623711220000|2021-06-14 22:53:40|15799|15781|15799.4|15781.4|15799.7|15781.7|15799|15781|0
1623711240000|2021-06-14 22:54:00|15799.7|15781.7|15799.4|15781.4|15799.7|15781.7|15799.4|15781.4|0
1623711250000|2021-06-14 22:54:10|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|15799.7|15781.7|0
1623711410000|2021-06-14 22:56:50|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|0
1623711530000|2021-06-14 22:58:50|15799.8|15781.8|15799.5|15781.5|15799.8|15781.8|15799.5|15781.5|0
1623711540000|2021-06-14 22:59:00|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|0
1623711580000|2021-06-14 22:59:40|15800.2|15782.2|15799.8|15781.8|15800.2|15782.2|15799.8|15781.8|0
1623711590000|2021-06-14 22:59:50|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|0
1623711600000|2021-06-14 23:00:00|15799.8|15781.8|15800.5|15782.5|15800.8|15782.8|15799.8|15781.8|0
1623711610000|2021-06-14 23:00:10|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1623711630000|2021-06-14 23:00:30|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|0
1623711710000|2021-06-14 23:01:50|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1623711720000|2021-06-14 23:02:00|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|0
1623711730000|2021-06-14 23:02:10|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1623711740000|2021-06-14 23:02:20|15795.9|15777.9|15796.2|15778.2|15796.2|15778.2|15795.9|15777.9|0
1623711750000|2021-06-14 23:02:30|15795.9|15777.9|15796.5|15778.5|15796.5|15778.5|15795.9|15777.9|0
1623711760000|2021-06-14 23:02:40|15796.2|15778.2|15796.5|15778.5|15796.5|15778.5|15796.2|15778.2|0
1623711780000|2021-06-14 23:03:00|15797.2|15779.2|15797.8|15779.8|15797.8|15779.8|15797.2|15779.2|0
1623711790000|2021-06-14 23:03:10|15798.5|15780.5|15798.1|15780.1|15799.1|15781.1|15798.1|15780.1|0
1623711800000|2021-06-14 23:03:20|15797.8|15779.8|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623711810000|2021-06-14 23:03:30|15797.2|15779.2|15797.8|15779.8|15797.8|15779.8|15797.2|15779.2|0
1623711820000|2021-06-14 23:03:40|15797.5|15779.5|15798.1|15780.1|15798.1|15780.1|15797.5|15779.5|0
1623711830000|2021-06-14 23:03:50|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623711840000|2021-06-14 23:04:00|15797.8|15779.8|15798.1|15780.1|15798.5|15780.5|15797.8|15779.8|0
1623711850000|2021-06-14 23:04:10|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.1|15780.1|0
1623711940000|2021-06-14 23:05:40|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|0
1623711950000|2021-06-14 23:05:50|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|0
1623711960000|2021-06-14 23:06:00|15798.1|15780.1|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623711970000|2021-06-14 23:06:10|15798.1|15780.1|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623711990000|2021-06-14 23:06:30|15798.1|15780.1|15797.5|15779.5|15798.1|15780.1|15797.5|15779.5|0
1623712000000|2021-06-14 23:06:40|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623712060000|2021-06-14 23:07:40|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1623712070000|2021-06-14 23:07:50|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623712090000|2021-06-14 23:08:10|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|15798.5|15780.5|0
1623712140000|2021-06-14 23:09:00|15798.1|15780.1|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623712160000|2021-06-14 23:09:20|15797.5|15779.5|15797.2|15779.2|15797.5|15779.5|15797.2|15779.2|0
1623712180000|2021-06-14 23:09:40|15797.5|15779.5|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623712190000|2021-06-14 23:09:50|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|0
1623712200000|2021-06-14 23:10:00|15797.8|15779.8|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623712210000|2021-06-14 23:10:10|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|15798.1|15780.1|0
1623712220000|2021-06-14 23:10:20|15797.8|15779.8|15797.5|15779.5|15797.8|15779.8|15797.5|15779.5|0
1623712240000|2021-06-14 23:10:40|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|15797.8|15779.8|0
1623712250000|2021-06-14 23:10:50|15798.1|15780.1|15797.8|15779.8|15798.1|15780.1|15797.8|15779.8|0
1623712260000|2021-06-14 23:11:00|15797.5|15779.5|15797.8|15779.8|15797.8|15779.8|15797.5|15779.5|0
1623712270000|2021-06-14 23:11:10|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1623712380000|2021-06-14 23:13:00|15796.8|15778.8|15796.8|15778.8|15796.8|15778.8|15796.8|15778.8|0
1623712390000|2021-06-14 23:13:10|15796.5|15778.5|15796.8|15778.8|15797.1|15779.1|15796.5|15778.5|0
1623712400000|2021-06-14 23:13:20|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1623712410000|2021-06-14 23:13:30|15796.8|15778.8|15796.5|15778.5|15796.8|15778.8|15796.5|15778.5|0
1623712420000|2021-06-14 23:13:40|15797.1|15779.1|15796.8|15778.8|15797.1|15779.1|15796.8|15778.8|0
1623712430000|2021-06-14 23:13:50|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1623712470000|2021-06-14 23:14:30|15796.8|15778.8|15796.5|15778.5|15796.8|15778.8|15796.5|15778.5|0
1623712480000|2021-06-14 23:14:40|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623712500000|2021-06-14 23:15:00|15796.3|15778.3|15796.3|15778.3|15796.6|15778.6|15796.3|15778.3|0
1623712530000|2021-06-14 23:15:30|15796.6|15778.6|15796.3|15778.3|15796.9|15778.9|15796.3|15778.3|0
1623712600000|2021-06-14 23:16:40|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|0
1623712610000|2021-06-14 23:16:50|15796.9|15778.9|15796.6|15778.6|15796.9|15778.9|15796.6|15778.6|0
1623712630000|2021-06-14 23:17:10|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623712640000|2021-06-14 23:17:20|15797.2|15779.2|15797.6|15779.6|15797.6|15779.6|15797.2|15779.2|0
1623712720000|2021-06-14 23:18:40|15797.2|15779.2|15797.6|15779.6|15797.6|15779.6|15797.2|15779.2|0
1623712730000|2021-06-14 23:18:50|15797.2|15779.2|15797.2|15779.2|15797.6|15779.6|15797.2|15779.2|0
1623712740000|2021-06-14 23:19:00|15797.6|15779.6|15797.2|15779.2|15797.6|15779.6|15797.2|15779.2|0
1623712760000|2021-06-14 23:19:20|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|0
1623712780000|2021-06-14 23:19:40|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623712790000|2021-06-14 23:19:50|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|0
1623712800000|2021-06-14 23:20:00|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|15797.2|15779.2|0
1623712810000|2021-06-14 23:20:10|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623712830000|2021-06-14 23:20:30|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623712840000|2021-06-14 23:20:40|15797.2|15779.2|15797.2|15779.2|15797.6|15779.6|15796.9|15778.9|0
1623712850000|2021-06-14 23:20:50|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623712860000|2021-06-14 23:21:00|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623712880000|2021-06-14 23:21:20|15796.3|15778.3|15796.3|15778.3|15796.3|15778.3|15796.3|15778.3|0
1623712890000|2021-06-14 23:21:30|15796.6|15778.6|15796.9|15778.9|15796.9|15778.9|15796.6|15778.6|0
1623712930000|2021-06-14 23:22:10|15797.2|15779.2|15797.6|15779.6|15797.6|15779.6|15797.2|15779.2|0
1623713040000|2021-06-14 23:24:00|15797.2|15779.2|15796.9|15778.9|15797.2|15779.2|15796.9|15778.9|0
1623713070000|2021-06-14 23:24:30|15796.6|15778.6|15796.3|15778.3|15796.6|15778.6|15796.3|15778.3|0
1623713080000|2021-06-14 23:24:40|15796.6|15778.6|15796.3|15778.3|15796.6|15778.6|15796.3|15778.3|0
1623713090000|2021-06-14 23:24:50|15796.6|15778.6|15796.3|15778.3|15796.6|15778.6|15796.3|15778.3|0
1623713100000|2021-06-14 23:25:00|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623713250000|2021-06-14 23:27:30|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|0
1623713270000|2021-06-14 23:27:50|15796.9|15778.9|15796.6|15778.6|15796.9|15778.9|15796.6|15778.6|0
1623713280000|2021-06-14 23:28:00|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1623713340000|2021-06-14 23:29:00|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1623713350000|2021-06-14 23:29:10|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1623713370000|2021-06-14 23:29:30|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|15797.4|15779.4|0
1623713400000|2021-06-14 23:30:00|15798|15780|15798|15780|15798|15780|15798|15780|0
1623713710000|2021-06-14 23:35:10|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15798.3|15780.3|0
1623713720000|2021-06-14 23:35:20|15798.3|15780.3|15798.7|15780.7|15798.7|15780.7|15798.3|15780.3|0
1623713730000|2021-06-14 23:35:30|15798.3|15780.3|15798|15780|15798.3|15780.3|15798|15780|0
1623713780000|2021-06-14 23:36:20|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|0
1623713790000|2021-06-14 23:36:30|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|0
1623713850000|2021-06-14 23:37:30|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|0
1623713920000|2021-06-14 23:38:40|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|0
1623713990000|2021-06-14 23:39:50|15799|15781|15799.3|15781.3|15799.3|15781.3|15799|15781|0
1623714110000|2021-06-14 23:41:50|15798.7|15780.7|15799.3|15781.3|15799.3|15781.3|15798.7|15780.7|0
1623714200000|2021-06-14 23:43:20|15799|15781|15798.7|15780.7|15799|15781|15798.7|15780.7|0
1623714210000|2021-06-14 23:43:30|15799|15781|15798.7|15780.7|15799|15781|15798.7|15780.7|0
1623714220000|2021-06-14 23:43:40|15799|15781|15799.3|15781.3|15799.3|15781.3|15799|15781|0
1623714290000|2021-06-14 23:44:50|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|0
1623714300000|2021-06-14 23:45:00|15799|15781|15798.7|15780.7|15799|15781|15798.7|15780.7|0
1623714310000|2021-06-14 23:45:10|15799|15781|15799.3|15781.3|15799.3|15781.3|15799|15781|0
1623714320000|2021-06-14 23:45:20|15800|15782|15799.3|15781.3|15800|15782|15799.3|15781.3|0
1623714330000|2021-06-14 23:45:30|15800|15782|15799.3|15781.3|15800|15782|15799.3|15781.3|0
1623714340000|2021-06-14 23:45:40|15799.6|15781.6|15800|15782|15800|15782|15799.6|15781.6|0
1623714360000|2021-06-14 23:46:00|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|0
1623714370000|2021-06-14 23:46:10|15799.6|15781.6|15799.3|15781.3|15799.6|15781.6|15799.3|15781.3|0
1623714380000|2021-06-14 23:46:20|15800|15782|15799.6|15781.6|15800|15782|15799.3|15781.3|0
1623714390000|2021-06-14 23:46:30|15800|15782|15800|15782|15800|15782|15800|15782|0
1623714420000|2021-06-14 23:47:00|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623714430000|2021-06-14 23:47:10|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800|15782|0
1623714440000|2021-06-14 23:47:20|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|0
1623714450000|2021-06-14 23:47:30|15800|15782|15800.3|15782.3|15800.3|15782.3|15800|15782|0
1623714460000|2021-06-14 23:47:40|15800|15782|15800|15782|15800|15782|15800|15782|0
1623714480000|2021-06-14 23:48:00|15800.3|15782.3|15800.6|15782.6|15800.6|15782.6|15800|15782|0
1623714490000|2021-06-14 23:48:10|15800.3|15782.3|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623714500000|2021-06-14 23:48:20|15800|15782|15800|15782|15800|15782|15800|15782|0
1623714510000|2021-06-14 23:48:30|15799.6|15781.6|15799.3|15781.3|15799.6|15781.6|15799.3|15781.3|0
1623714520000|2021-06-14 23:48:40|15799.6|15781.6|15799.3|15781.3|15799.6|15781.6|15799.3|15781.3|0
1623714570000|2021-06-14 23:49:30|15799.6|15781.6|15800|15782|15800|15782|15799.6|15781.6|0
1623714580000|2021-06-14 23:49:40|15799.6|15781.6|15799.6|15781.6|15800|15782|15799.6|15781.6|0
1623714590000|2021-06-14 23:49:50|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|0
1623714600000|2021-06-14 23:50:00|15799.6|15781.6|15799.3|15781.3|15800|15782|15799.3|15781.3|0
1623714610000|2021-06-14 23:50:10|15799|15781|15799.3|15781.3|15799.3|15781.3|15799|15781|0
1623714620000|2021-06-14 23:50:20|15799|15781|15798.7|15780.7|15799|15781|15798.7|15780.7|0
1623714630000|2021-06-14 23:50:30|15798|15780|15797.7|15779.7|15798|15780|15797.4|15779.4|0
1623714640000|2021-06-14 23:50:40|15798|15780|15798|15780|15798.3|15780.3|15798|15780|0
1623714660000|2021-06-14 23:51:00|15797.7|15779.7|15798|15780|15798|15780|15797.7|15779.7|0
1623714680000|2021-06-14 23:51:20|15797.7|15779.7|15798|15780|15798|15780|15797.4|15779.4|0
1623714690000|2021-06-14 23:51:30|15797.7|15779.7|15797.4|15779.4|15798|15780|15797.4|15779.4|0
1623714710000|2021-06-14 23:51:50|15797|15779|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1623714720000|2021-06-14 23:52:00|15797|15779|15797.4|15779.4|15797.4|15779.4|15797|15779|0
1623714750000|2021-06-14 23:52:30|15797|15779|15797|15779|15797.4|15779.4|15797|15779|0
1623714760000|2021-06-14 23:52:40|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.4|15778.4|0
1623714770000|2021-06-14 23:52:50|15796.4|15778.4|15796.4|15778.4|15796.7|15778.7|15796.1|15778.1|0
1623714780000|2021-06-14 23:53:00|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.1|15778.1|0
1623714810000|2021-06-14 23:53:30|15796.4|15778.4|15796.7|15778.7|15796.7|15778.7|15796.4|15778.4|0
1623714850000|2021-06-14 23:54:10|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|15796.1|15778.1|0
1623714860000|2021-06-14 23:54:20|15796.1|15778.1|15796.7|15778.7|15796.7|15778.7|15796.1|15778.1|0
1623714880000|2021-06-14 23:54:40|15796.4|15778.4|15796.1|15778.1|15796.4|15778.4|15796.1|15778.1|0
1623714890000|2021-06-14 23:54:50|15796.4|15778.4|15796.1|15778.1|15796.4|15778.4|15796.1|15778.1|0
1623714900000|2021-06-14 23:55:00|15795.7|15777.7|15796.1|15778.1|15796.1|15778.1|15795.7|15777.7|0
1623714910000|2021-06-14 23:55:10|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1623715020000|2021-06-14 23:57:00|15795.1|15777.1|15794.8|15776.8|15795.1|15777.1|15794.4|15776.4|0
1623715030000|2021-06-14 23:57:10|15794.4|15776.4|15794.8|15776.8|15794.8|15776.8|15794.4|15776.4|0
1623715040000|2021-06-14 23:57:20|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1623715050000|2021-06-14 23:57:30|15794.4|15776.4|15794.8|15776.8|15794.8|15776.8|15794.4|15776.4|0
1623715080000|2021-06-14 23:58:00|15795.1|15777.1|15795.4|15777.4|15795.4|15777.4|15795.1|15777.1|0
1623715090000|2021-06-14 23:58:10|15795.1|15777.1|15795.4|15777.4|15795.4|15777.4|15795.1|15777.1|0
1623715140000|2021-06-14 23:59:00|15795.1|15777.1|15794.8|15776.8|15795.1|15777.1|15794.8|15776.8|0
1623715160000|2021-06-14 23:59:20|15795.1|15777.1|15794.8|15776.8|15795.1|15777.1|15794.8|15776.8|0
1623715190000|2021-06-14 23:59:50|15794.4|15776.4|15794.8|15776.8|15795.1|15777.1|15794.1|15776.1|0
1623715200000|2021-06-15 00:00:00|15795.1|15777.1|15794.8|15776.8|15795.1|15777.1|15794.8|15776.8|0
1623715210000|2021-06-15 00:00:10|15795.1|15777.1|15794.4|15776.4|15795.1|15777.1|15794.1|15776.1|0
1623715220000|2021-06-15 00:00:20|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15794.1|15776.1|0
1623715230000|2021-06-15 00:00:30|15795.4|15777.4|15794.4|15776.4|15795.4|15777.4|15794.1|15776.1|0
1623715240000|2021-06-15 00:00:40|15794.8|15776.8|15795.7|15777.7|15796.1|15778.1|15794.1|15776.1|0
1623715250000|2021-06-15 00:00:50|15795.4|15777.4|15795.7|15777.7|15796.1|15778.1|15795.4|15777.4|0
1623715260000|2021-06-15 00:01:00|15795.4|15777.4|15794.8|15776.8|15796.1|15778.1|15794.8|15776.8|0
1623715270000|2021-06-15 00:01:10|15795.4|15777.4|15795.1|15777.1|15795.4|15777.4|15794.8|15776.8|0
1623715280000|2021-06-15 00:01:20|15795.4|15777.4|15798|15780|15798.7|15780.7|15795.4|15777.4|0
1623715290000|2021-06-15 00:01:30|15798.7|15780.7|15797.4|15779.4|15798.7|15780.7|15797.4|15779.4|0
1623715300000|2021-06-15 00:01:40|15797.7|15779.7|15796.7|15778.7|15798|15780|15796.7|15778.7|0
1623715310000|2021-06-15 00:01:50|15797|15779|15797.4|15779.4|15797.4|15779.4|15796.7|15778.7|0
1623715320000|2021-06-15 00:02:00|15796.7|15778.7|15797.4|15779.4|15797.4|15779.4|15796.7|15778.7|0
1623715330000|2021-06-15 00:02:10|15797.7|15779.7|15797.4|15779.4|15797.7|15779.7|15797.4|15779.4|0
1623715340000|2021-06-15 00:02:20|15797|15779|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1623715350000|2021-06-15 00:02:30|15797|15779|15797.4|15779.4|15797.4|15779.4|15797|15779|0
1623715360000|2021-06-15 00:02:40|15797.7|15779.7|15798.7|15780.7|15798.7|15780.7|15797.7|15779.7|0
1623715370000|2021-06-15 00:02:50|15798.3|15780.3|15798|15780|15798.3|15780.3|15798|15780|0
1623715380000|2021-06-15 00:03:00|15797.7|15779.7|15797.4|15779.4|15797.7|15779.7|15797.4|15779.4|0
1623715390000|2021-06-15 00:03:10|15797.7|15779.7|15797.4|15779.4|15797.7|15779.7|15797.4|15779.4|0
1623715410000|2021-06-15 00:03:30|15798|15780|15798.7|15780.7|15798.7|15780.7|15798|15780|0
1623715420000|2021-06-15 00:03:40|15799|15781|15800.6|15782.6|15800.6|15782.6|15799|15781|0
1623715430000|2021-06-15 00:03:50|15801.3|15783.3|15800.3|15782.3|15801.3|15783.3|15800|15782|0
1623715440000|2021-06-15 00:04:00|15800|15782|15800|15782|15800.6|15782.6|15800|15782|0
1623715450000|2021-06-15 00:04:10|15800.3|15782.3|15800|15782|15800.6|15782.6|15800|15782|0
1623715460000|2021-06-15 00:04:20|15800.3|15782.3|15800|15782|15800.3|15782.3|15800|15782|0
1623715480000|2021-06-15 00:04:40|15800.3|15782.3|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623715490000|2021-06-15 00:04:50|15800|15782|15799.3|15781.3|15800.6|15782.6|15799.3|15781.3|0
1623715500000|2021-06-15 00:05:00|15799.6|15781.6|15800|15782|15800.3|15782.3|15799.3|15781.3|0
1623715510000|2021-06-15 00:05:10|15800.3|15782.3|15800.3|15782.3|15800.6|15782.6|15800.3|15782.3|0
1623715520000|2021-06-15 00:05:20|15800|15782|15800|15782|15800.3|15782.3|15800|15782|0
1623715530000|2021-06-15 00:05:30|15799.6|15781.6|15799.3|15781.3|15800|15782|15799.3|15781.3|0
1623715540000|2021-06-15 00:05:40|15799.6|15781.6|15799.3|15781.3|15800|15782|15799.3|15781.3|0
1623715550000|2021-06-15 00:05:50|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|15798.7|15780.7|0
1623715560000|2021-06-15 00:06:00|15798.3|15780.3|15798.7|15780.7|15798.7|15780.7|15798|15780|0
1623715570000|2021-06-15 00:06:10|15799|15781|15799.3|15781.3|15799.3|15781.3|15798.7|15780.7|0
1623715580000|2021-06-15 00:06:20|15800|15782|15800|15782|15800|15782|15799.6|15781.6|0
1623715590000|2021-06-15 00:06:30|15799.6|15781.6|15800|15782|15800|15782|15799.6|15781.6|0
1623715610000|2021-06-15 00:06:50|15800.6|15782.6|15800.6|15782.6|15801.3|15783.3|15800.6|15782.6|0
1623715620000|2021-06-15 00:07:00|15800.9|15782.9|15801.3|15783.3|15801.3|15783.3|15800.9|15782.9|0
1623715630000|2021-06-15 00:07:10|15800.9|15782.9|15800.6|15782.6|15800.9|15782.9|15800.6|15782.6|0
1623715640000|2021-06-15 00:07:20|15800|15782|15800.6|15782.6|15800.6|15782.6|15800|15782|0
1623715650000|2021-06-15 00:07:30|15801.3|15783.3|15801.3|15783.3|15801.9|15783.9|15801.3|15783.3|0
1623715670000|2021-06-15 00:07:50|15801.6|15783.6|15801.3|15783.3|15801.9|15783.9|15801.3|15783.3|0
1623715690000|2021-06-15 00:08:10|15800.9|15782.9|15801.9|15783.9|15801.9|15783.9|15800.9|15782.9|0
1623715700000|2021-06-15 00:08:20|15801.6|15783.6|15801.9|15783.9|15801.9|15783.9|15801.3|15783.3|0
1623715710000|2021-06-15 00:08:30|15801.3|15783.3|15801.9|15783.9|15801.9|15783.9|15801.3|15783.3|0
1623715720000|2021-06-15 00:08:40|15802.2|15784.2|15802.6|15784.6|15802.6|15784.6|15801.9|15783.9|0
1623715730000|2021-06-15 00:08:50|15802.2|15784.2|15803.5|15785.5|15803.9|15785.9|15802.2|15784.2|0
1623715740000|2021-06-15 00:09:00|15803.9|15785.9|15805.8|15787.8|15805.8|15787.8|15803.9|15785.9|0
1623715760000|2021-06-15 00:09:20|15805.5|15787.5|15805.8|15787.8|15805.8|15787.8|15805.2|15787.2|0
1623715780000|2021-06-15 00:09:40|15805.5|15787.5|15805.8|15787.8|15805.8|15787.8|15804.5|15786.5|0
1623715790000|2021-06-15 00:09:50|15805.5|15787.5|15805.8|15787.8|15805.8|15787.8|15805.5|15787.5|0
1623715810000|2021-06-15 00:10:10|15806.7|15788.7|15806.7|15788.7|15806.7|15788.7|15806.7|15788.7|0
1623715830000|2021-06-15 00:10:30|15806.4|15788.4|15806.7|15788.7|15806.7|15788.7|15806.4|15788.4|0
1623715840000|2021-06-15 00:10:40|15806.4|15788.4|15806.1|15788.1|15806.7|15788.7|15806.1|15788.1|0
1623715850000|2021-06-15 00:10:50|15805.7|15787.7|15805.4|15787.4|15806.1|15788.1|15805.4|15787.4|0
1623715870000|2021-06-15 00:11:10|15805.7|15787.7|15806.7|15788.7|15806.7|15788.7|15805.7|15787.7|0
1623715880000|2021-06-15 00:11:20|15807.4|15789.4|15808|15790|15808|15790|15807.4|15789.4|0
1623715890000|2021-06-15 00:11:30|15807.7|15789.7|15807.4|15789.4|15808|15790|15807.4|15789.4|0
1623715900000|2021-06-15 00:11:40|15807.7|15789.7|15808.6|15790.6|15808.9|15790.9|15807.7|15789.7|0
1623715910000|2021-06-15 00:11:50|15808.3|15790.3|15808.6|15790.6|15808.6|15790.6|15808.3|15790.3|0
1623715920000|2021-06-15 00:12:00|15808.3|15790.3|15808.9|15790.9|15808.9|15790.9|15808.3|15790.3|0
1623715940000|2021-06-15 00:12:20|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15807.9|15789.9|0
1623715950000|2021-06-15 00:12:30|15807.9|15789.9|15807.6|15789.6|15807.9|15789.9|15807.6|15789.6|0
1623715990000|2021-06-15 00:13:10|15807.3|15789.3|15807.6|15789.6|15807.6|15789.6|15807.3|15789.3|0
1623716000000|2021-06-15 00:13:20|15807.3|15789.3|15807|15789|15807.6|15789.6|15807|15789|0
1623716010000|2021-06-15 00:13:30|15806.6|15788.6|15807|15789|15807|15789|15806.6|15788.6|0
1623716030000|2021-06-15 00:13:50|15806.6|15788.6|15807|15789|15807|15789|15806.3|15788.3|0
1623716040000|2021-06-15 00:14:00|15806.6|15788.6|15807|15789|15807|15789|15806.6|15788.6|0
1623716050000|2021-06-15 00:14:10|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807|15789|0
1623716060000|2021-06-15 00:14:20|15807.3|15789.3|15807|15789|15807.3|15789.3|15807|15789|0
1623716080000|2021-06-15 00:14:40|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.3|15789.3|0
1623716100000|2021-06-15 00:15:00|15808.3|15790.3|15813.3|15795.3|15813.3|15795.3|15808.3|15790.3|0
1623716110000|2021-06-15 00:15:10|15813|15795|15813.3|15795.3|15813.3|15795.3|15812.7|15794.7|0
1623716120000|2021-06-15 00:15:20|15813|15795|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716130000|2021-06-15 00:15:30|15812.4|15794.4|15812.7|15794.7|15812.7|15794.7|15812.4|15794.4|0
1623716140000|2021-06-15 00:15:40|15812.4|15794.4|15812.7|15794.7|15812.7|15794.7|15812.4|15794.4|0
1623716160000|2021-06-15 00:16:00|15813|15795|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716170000|2021-06-15 00:16:10|15813|15795|15813.3|15795.3|15813.3|15795.3|15812.7|15794.7|0
1623716180000|2021-06-15 00:16:20|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1623716190000|2021-06-15 00:16:30|15813|15795|15813|15795|15813.3|15795.3|15813|15795|0
1623716200000|2021-06-15 00:16:40|15813.3|15795.3|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716210000|2021-06-15 00:16:50|15813|15795|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716250000|2021-06-15 00:17:30|15813|15795|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716260000|2021-06-15 00:17:40|15812|15794|15812|15794|15812.7|15794.7|15812|15794|0
1623716270000|2021-06-15 00:17:50|15812.4|15794.4|15812|15794|15812.4|15794.4|15812|15794|0
1623716290000|2021-06-15 00:18:10|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1623716310000|2021-06-15 00:18:30|15813|15795|15812.7|15794.7|15813|15795|15812.7|15794.7|0
1623716320000|2021-06-15 00:18:40|15813|15795|15813.3|15795.3|15813.3|15795.3|15812.7|15794.7|0
1623716330000|2021-06-15 00:18:50|15813|15795|15812.7|15794.7|15813.3|15795.3|15812.7|15794.7|0
1623716350000|2021-06-15 00:19:10|15812.4|15794.4|15812|15794|15812.4|15794.4|15812|15794|0
1623716360000|2021-06-15 00:19:20|15812.4|15794.4|15812.4|15794.4|15812.7|15794.7|15812.4|15794.4|0
1623716370000|2021-06-15 00:19:30|15812|15794|15811.4|15793.4|15812|15794|15811.4|15793.4|0
1623716380000|2021-06-15 00:19:40|15811.1|15793.1|15811.7|15793.7|15811.7|15793.7|15811.1|15793.1|0
1623716390000|2021-06-15 00:19:50|15812|15794|15811.4|15793.4|15812|15794|15811.4|15793.4|0
1623716400000|2021-06-15 00:20:00|15811.7|15793.7|15812|15794|15812.4|15794.4|15811.4|15793.4|0
1623716410000|2021-06-15 00:20:10|15812.4|15794.4|15812|15794|15812.7|15794.7|15812|15794|0
1623716420000|2021-06-15 00:20:20|15811.7|15793.7|15811.4|15793.4|15811.7|15793.7|15811.4|15793.4|0
1623716430000|2021-06-15 00:20:30|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1623716440000|2021-06-15 00:20:40|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1623716450000|2021-06-15 00:20:50|15811.1|15793.1|15810.7|15792.7|15811.4|15793.4|15810.7|15792.7|0
1623716460000|2021-06-15 00:21:00|15811.1|15793.1|15810.7|15792.7|15811.4|15793.4|15810.4|15792.4|0
1623716500000|2021-06-15 00:21:40|15811.4|15793.4|15811.1|15793.1|15811.4|15793.4|15810.7|15792.7|0
1623716510000|2021-06-15 00:21:50|15810.7|15792.7|15810.7|15792.7|15811.4|15793.4|15810.7|15792.7|0
1623716520000|2021-06-15 00:22:00|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1623716530000|2021-06-15 00:22:10|15812|15794|15811.4|15793.4|15812|15794|15811.4|15793.4|0
1623716550000|2021-06-15 00:22:30|15811.1|15793.1|15810.7|15792.7|15811.1|15793.1|15810.7|15792.7|0
1623716590000|2021-06-15 00:23:10|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15811.1|15793.1|0
1623716600000|2021-06-15 00:23:20|15810.7|15792.7|15811.4|15793.4|15811.4|15793.4|15810.7|15792.7|0
1623716620000|2021-06-15 00:23:40|15811.7|15793.7|15811.4|15793.4|15811.7|15793.7|15811.4|15793.4|0
1623716640000|2021-06-15 00:24:00|15811.7|15793.7|15812|15794|15812|15794|15811.4|15793.4|0
1623716650000|2021-06-15 00:24:10|15811.7|15793.7|15812|15794|15812|15794|15811.4|15793.4|0
1623716670000|2021-06-15 00:24:30|15811.7|15793.7|15811.7|15793.7|15812|15794|15811.4|15793.4|0
1623716680000|2021-06-15 00:24:40|15812|15794|15812|15794|15812|15794|15811.7|15793.7|0
1623716690000|2021-06-15 00:24:50|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|0
1623716700000|2021-06-15 00:25:00|15811.8|15793.8|15812.4|15794.4|15812.4|15794.4|15811.8|15793.8|0
1623716710000|2021-06-15 00:25:10|15813.1|15795.1|15812.4|15794.4|15813.1|15795.1|15812.4|15794.4|0
1623716720000|2021-06-15 00:25:20|15812.8|15794.8|15815|15797|15815|15797|15812.4|15794.4|0
1623716730000|2021-06-15 00:25:30|15814.7|15796.7|15815|15797|15815|15797|15814.4|15796.4|0
1623716740000|2021-06-15 00:25:40|15814.4|15796.4|15814.4|15796.4|15815|15797|15814.4|15796.4|0
1623716750000|2021-06-15 00:25:50|15815|15797|15814.4|15796.4|15815|15797|15814.4|15796.4|0
1623716760000|2021-06-15 00:26:00|15815|15797|15815|15797|15815|15797|15815|15797|0
1623716800000|2021-06-15 00:26:40|15815.4|15797.4|15815|15797|15815.4|15797.4|15815|15797|0
1623716810000|2021-06-15 00:26:50|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623716820000|2021-06-15 00:27:00|15815.4|15797.4|15815|15797|15815.4|15797.4|15815|15797|0
1623716830000|2021-06-15 00:27:10|15815.4|15797.4|15815.4|15797.4|15815.7|15797.7|15815|15797|0
1623716840000|2021-06-15 00:27:20|15815.7|15797.7|15815|15797|15815.7|15797.7|15815|15797|0
1623716850000|2021-06-15 00:27:30|15815.4|15797.4|15815|15797|15815.7|15797.7|15815|15797|0
1623716880000|2021-06-15 00:28:00|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|0
1623716890000|2021-06-15 00:28:10|15815.7|15797.7|15815|15797|15815.7|15797.7|15815|15797|0
1623716900000|2021-06-15 00:28:20|15815.4|15797.4|15816.3|15798.3|15816.3|15798.3|15815.4|15797.4|0
1623716910000|2021-06-15 00:28:30|15816.7|15798.7|15816.3|15798.3|15817|15799|15816.3|15798.3|0
1623716930000|2021-06-15 00:28:50|15816|15798|15815|15797|15816|15798|15815|15797|0
1623716980000|2021-06-15 00:29:40|15814.7|15796.7|15814.4|15796.4|15814.7|15796.7|15814.4|15796.4|0
1623716990000|2021-06-15 00:29:50|15814.7|15796.7|15815|15797|15815|15797|15814.4|15796.4|0
1623717000000|2021-06-15 00:30:00|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|15815|15797|0
1623717010000|2021-06-15 00:30:10|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1623717020000|2021-06-15 00:30:20|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717030000|2021-06-15 00:30:30|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815|15797|0
1623717050000|2021-06-15 00:30:50|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717060000|2021-06-15 00:31:00|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815|15797|0
1623717070000|2021-06-15 00:31:10|15815.4|15797.4|15815|15797|15815.4|15797.4|15815|15797|0
1623717080000|2021-06-15 00:31:20|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717090000|2021-06-15 00:31:30|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717120000|2021-06-15 00:32:00|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1623717130000|2021-06-15 00:32:10|15815.7|15797.7|15815.7|15797.7|15816|15798|15815.7|15797.7|0
1623717140000|2021-06-15 00:32:20|15815|15797|15815|15797|15815.4|15797.4|15815|15797|0
1623717150000|2021-06-15 00:32:30|15814.7|15796.7|15815|15797|15815|15797|15814.4|15796.4|0
1623717190000|2021-06-15 00:33:10|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717220000|2021-06-15 00:33:40|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717230000|2021-06-15 00:33:50|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1623717240000|2021-06-15 00:34:00|15816.3|15798.3|15816.3|15798.3|15816.7|15798.7|15816.3|15798.3|0
1623717290000|2021-06-15 00:34:50|15815.7|15797.7|15816.3|15798.3|15816.3|15798.3|15815.7|15797.7|0
1623717300000|2021-06-15 00:35:00|15816|15798|15815.7|15797.7|15816|15798|15815.7|15797.7|0
1623717310000|2021-06-15 00:35:10|15816.3|15798.3|15815.7|15797.7|15816.3|15798.3|15815.7|15797.7|0
1623717320000|2021-06-15 00:35:20|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1623717330000|2021-06-15 00:35:30|15816|15798|15815.7|15797.7|15816.3|15798.3|15815.7|15797.7|0
1623717340000|2021-06-15 00:35:40|15816.3|15798.3|15817|15799|15817|15799|15816.3|15798.3|0
1623717350000|2021-06-15 00:35:50|15816.7|15798.7|15817|15799|15817|15799|15816.3|15798.3|0
1623717360000|2021-06-15 00:36:00|15817.3|15799.3|15817.6|15799.6|15817.6|15799.6|15817.3|15799.3|0
1623717370000|2021-06-15 00:36:10|15818.3|15800.3|15817.6|15799.6|15818.3|15800.3|15817.6|15799.6|0
1623717380000|2021-06-15 00:36:20|15818|15800|15818.3|15800.3|15818.9|15800.9|15818|15800|0
1623717390000|2021-06-15 00:36:30|15818|15800|15818.3|15800.3|15818.3|15800.3|15818|15800|0
1623717410000|2021-06-15 00:36:50|15818|15800|15818.3|15800.3|15818.3|15800.3|15818|15800|0
1623717420000|2021-06-15 00:37:00|15818|15800|15817.6|15799.6|15818|15800|15817.6|15799.6|0
1623717430000|2021-06-15 00:37:10|15817|15799|15817.6|15799.6|15817.6|15799.6|15817|15799|0
1623717440000|2021-06-15 00:37:20|15818.3|15800.3|15817.6|15799.6|15818.3|15800.3|15817.6|15799.6|0
1623717470000|2021-06-15 00:37:50|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|15818|15800|0
1623717480000|2021-06-15 00:38:00|15818|15800|15820.1|15802.1|15820.1|15802.1|15818|15800|0
1623717490000|2021-06-15 00:38:10|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623717510000|2021-06-15 00:38:30|15820.1|15802.1|15820.1|15802.1|15820.4|15802.4|15820.1|15802.1|0
1623717520000|2021-06-15 00:38:40|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.1|15802.1|0
1623717530000|2021-06-15 00:38:50|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.1|15802.1|0
1623717560000|2021-06-15 00:39:20|15821|15803|15821.4|15803.4|15821.4|15803.4|15821|15803|0
1623717580000|2021-06-15 00:39:40|15821|15803|15821|15803|15821|15803|15821|15803|0
1623717590000|2021-06-15 00:39:50|15821.4|15803.4|15820.1|15802.1|15821.4|15803.4|15820.1|15802.1|0
1623717600000|2021-06-15 00:40:00|15819.4|15801.4|15820.1|15802.1|15820.1|15802.1|15819.4|15801.4|0
1623717610000|2021-06-15 00:40:10|15820.4|15802.4|15820.1|15802.1|15820.4|15802.4|15820.1|15802.1|0
1623717620000|2021-06-15 00:40:20|15819.7|15801.7|15819.4|15801.4|15819.7|15801.7|15819.4|15801.4|0
1623717630000|2021-06-15 00:40:30|15819.7|15801.7|15819.4|15801.4|15820.1|15802.1|15819.4|15801.4|0
1623717640000|2021-06-15 00:40:40|15819.7|15801.7|15819.7|15801.7|15820.1|15802.1|15819.7|15801.7|0
1623717650000|2021-06-15 00:40:50|15820.1|15802.1|15819.4|15801.4|15820.1|15802.1|15819.4|15801.4|0
1623717660000|2021-06-15 00:41:00|15820.1|15802.1|15820.1|15802.1|15820.1|15802.1|15819.7|15801.7|0
1623717670000|2021-06-15 00:41:10|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|0
1623717680000|2021-06-15 00:41:20|15819.4|15801.4|15819.4|15801.4|15819.4|15801.4|15819.4|15801.4|0
1623717710000|2021-06-15 00:41:50|15819.1|15801.1|15818.8|15800.8|15819.4|15801.4|15818.8|15800.8|0
1623717730000|2021-06-15 00:42:10|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623717750000|2021-06-15 00:42:30|15818.4|15800.4|15818.8|15800.8|15818.8|15800.8|15818.4|15800.4|0
1623717760000|2021-06-15 00:42:40|15818.4|15800.4|15818.8|15800.8|15818.8|15800.8|15818.4|15800.4|0
1623717770000|2021-06-15 00:42:50|15819.1|15801.1|15819.4|15801.4|15819.7|15801.7|15819.1|15801.1|0
1623717780000|2021-06-15 00:43:00|15819.7|15801.7|15819.7|15801.7|15820.1|15802.1|15819.4|15801.4|0
1623717790000|2021-06-15 00:43:10|15820.1|15802.1|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623717800000|2021-06-15 00:43:20|15820.4|15802.4|15820.4|15802.4|15820.4|15802.4|15820.1|15802.1|0
1623717810000|2021-06-15 00:43:30|15820.1|15802.1|15820.7|15802.7|15820.7|15802.7|15820.1|15802.1|0
1623717830000|2021-06-15 00:43:50|15822.7|15804.7|15822.7|15804.7|15823.3|15805.3|15822.7|15804.7|0
1623717840000|2021-06-15 00:44:00|15822.3|15804.3|15822.3|15804.3|15822.7|15804.7|15822|15804|0
1623717850000|2021-06-15 00:44:10|15822.7|15804.7|15822|15804|15822.7|15804.7|15822|15804|0
1623717860000|2021-06-15 00:44:20|15822.3|15804.3|15822.7|15804.7|15822.7|15804.7|15822|15804|0
1623717870000|2021-06-15 00:44:30|15822.3|15804.3|15822|15804|15822.3|15804.3|15822|15804|0
1623717880000|2021-06-15 00:44:40|15822.3|15804.3|15822.7|15804.7|15822.7|15804.7|15822.3|15804.3|0
1623717890000|2021-06-15 00:44:50|15822.3|15804.3|15822.7|15804.7|15822.7|15804.7|15822|15804|0
1623717900000|2021-06-15 00:45:00|15822.3|15804.3|15822.7|15804.7|15822.7|15804.7|15822.3|15804.3|0
1623717910000|2021-06-15 00:45:10|15822.3|15804.3|15822.3|15804.3|15822.7|15804.7|15822.3|15804.3|0
1623717920000|2021-06-15 00:45:20|15822.7|15804.7|15822|15804|15822.7|15804.7|15822|15804|0
1623717940000|2021-06-15 00:45:40|15822.3|15804.3|15822|15804|15822.7|15804.7|15822|15804|0
1623717950000|2021-06-15 00:45:50|15821.7|15803.7|15822|15804|15822|15804|15821.7|15803.7|0
1623717960000|2021-06-15 00:46:00|15821.7|15803.7|15822|15804|15822|15804|15821.4|15803.4|0
1623717970000|2021-06-15 00:46:10|15821.7|15803.7|15821.4|15803.4|15822|15804|15821.4|15803.4|0
1623717980000|2021-06-15 00:46:20|15822|15804|15822|15804|15822.7|15804.7|15822|15804|0
1623717990000|2021-06-15 00:46:30|15821.7|15803.7|15821.4|15803.4|15821.7|15803.7|15821.4|15803.4|0
1623718020000|2021-06-15 00:47:00|15821.7|15803.7|15822|15804|15822|15804|15821.7|15803.7|0
1623718030000|2021-06-15 00:47:10|15821.7|15803.7|15821.4|15803.4|15822|15804|15821.4|15803.4|0
1623718050000|2021-06-15 00:47:30|15821|15803|15820.1|15802.1|15821|15803|15820.1|15802.1|0
1623718060000|2021-06-15 00:47:40|15820.7|15802.7|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718070000|2021-06-15 00:47:50|15820.4|15802.4|15820.4|15802.4|15820.7|15802.7|15820.4|15802.4|0
1623718080000|2021-06-15 00:48:00|15820.1|15802.1|15820.4|15802.4|15820.4|15802.4|15820.1|15802.1|0
1623718090000|2021-06-15 00:48:10|15820.7|15802.7|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718100000|2021-06-15 00:48:20|15820.7|15802.7|15820.7|15802.7|15820.7|15802.7|15820.7|15802.7|0
1623718130000|2021-06-15 00:48:50|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718140000|2021-06-15 00:49:00|15820.4|15802.4|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718170000|2021-06-15 00:49:30|15820.7|15802.7|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718180000|2021-06-15 00:49:40|15820.4|15802.4|15820.4|15802.4|15820.7|15802.7|15820.1|15802.1|0
1623718190000|2021-06-15 00:49:50|15820.7|15802.7|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718200000|2021-06-15 00:50:00|15819.4|15801.4|15819.7|15801.7|15820.1|15802.1|15819.4|15801.4|0
1623718210000|2021-06-15 00:50:10|15819.4|15801.4|15819.4|15801.4|15819.7|15801.7|15819.4|15801.4|0
1623718220000|2021-06-15 00:50:20|15819.7|15801.7|15819.7|15801.7|15820.1|15802.1|15819.4|15801.4|0
1623718230000|2021-06-15 00:50:30|15819.4|15801.4|15819.7|15801.7|15820.1|15802.1|15819.4|15801.4|0
1623718240000|2021-06-15 00:50:40|15820.1|15802.1|15820.1|15802.1|15820.1|15802.1|15819.7|15801.7|0
1623718260000|2021-06-15 00:51:00|15820.4|15802.4|15820.4|15802.4|15820.7|15802.7|15820.1|15802.1|0
1623718270000|2021-06-15 00:51:10|15820.1|15802.1|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718280000|2021-06-15 00:51:20|15820.4|15802.4|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718290000|2021-06-15 00:51:30|15820.4|15802.4|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718300000|2021-06-15 00:51:40|15820.4|15802.4|15820.1|15802.1|15820.4|15802.4|15820.1|15802.1|0
1623718310000|2021-06-15 00:51:50|15820.4|15802.4|15820.1|15802.1|15820.4|15802.4|15820.1|15802.1|0
1623718320000|2021-06-15 00:52:00|15819.7|15801.7|15819.4|15801.4|15820.1|15802.1|15819.4|15801.4|0
1623718350000|2021-06-15 00:52:30|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|0
1623718390000|2021-06-15 00:53:10|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623718400000|2021-06-15 00:53:20|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1623718410000|2021-06-15 00:53:30|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|15818.4|15800.4|0
1623718420000|2021-06-15 00:53:40|15818.4|15800.4|15818.8|15800.8|15818.8|15800.8|15818.4|15800.4|0
1623718440000|2021-06-15 00:54:00|15819.1|15801.1|15819.4|15801.4|15819.4|15801.4|15819.1|15801.1|0
1623718450000|2021-06-15 00:54:10|15819.1|15801.1|15819.1|15801.1|15819.4|15801.4|15818.8|15800.8|0
1623718460000|2021-06-15 00:54:20|15818.8|15800.8|15820.1|15802.1|15820.1|15802.1|15818.8|15800.8|0
1623718470000|2021-06-15 00:54:30|15819.7|15801.7|15820.1|15802.1|15820.1|15802.1|15819.4|15801.4|0
1623718480000|2021-06-15 00:54:40|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718490000|2021-06-15 00:54:50|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718500000|2021-06-15 00:55:00|15821|15803|15820.7|15802.7|15821|15803|15820.7|15802.7|0
1623718520000|2021-06-15 00:55:20|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718530000|2021-06-15 00:55:30|15820.4|15802.4|15820.7|15802.7|15820.7|15802.7|15820.4|15802.4|0
1623718540000|2021-06-15 00:55:40|15821|15803|15820.7|15802.7|15821.4|15803.4|15820.7|15802.7|0
1623718550000|2021-06-15 00:55:50|15821|15803|15820.1|15802.1|15821.4|15803.4|15820.1|15802.1|0
1623718570000|2021-06-15 00:56:10|15820.7|15802.7|15820.7|15802.7|15820.7|15802.7|15820.7|15802.7|0
1623718580000|2021-06-15 00:56:20|15820.1|15802.1|15820.1|15802.1|15820.7|15802.7|15820.1|15802.1|0
1623718600000|2021-06-15 00:56:40|15820.4|15802.4|15820.4|15802.4|15820.7|15802.7|15820.1|15802.1|0
1623718610000|2021-06-15 00:56:50|15820.1|15802.1|15819.7|15801.7|15820.1|15802.1|15819.7|15801.7|0
1623718620000|2021-06-15 00:57:00|15819.4|15801.4|15819.4|15801.4|15819.4|15801.4|15819.1|15801.1|0
1623718630000|2021-06-15 00:57:10|15818.8|15800.8|15818.8|15800.8|15819.4|15801.4|15818.8|15800.8|0
1623718640000|2021-06-15 00:57:20|15819.1|15801.1|15819.7|15801.7|15820.1|15802.1|15819.1|15801.1|0
1623718650000|2021-06-15 00:57:30|15820.1|15802.1|15819.7|15801.7|15820.1|15802.1|15819.4|15801.4|0
1623718660000|2021-06-15 00:57:40|15820.1|15802.1|15820.1|15802.1|15820.1|15802.1|15819.4|15801.4|0
1623718670000|2021-06-15 00:57:50|15819.7|15801.7|15819.4|15801.4|15820.1|15802.1|15819.4|15801.4|0
1623718680000|2021-06-15 00:58:00|15819.7|15801.7|15820.1|15802.1|15820.1|15802.1|15819.7|15801.7|0
1623718690000|2021-06-15 00:58:10|15822.1|15804.1|15824.1|15806.1|15824.1|15806.1|15822.1|15804.1|0
1623718710000|2021-06-15 00:58:30|15823.4|15805.4|15825.4|15807.4|15825.4|15807.4|15823.4|15805.4|0
1623718720000|2021-06-15 00:58:40|15825.7|15807.7|15825.7|15807.7|15825.7|15807.7|15825.4|15807.4|0
1623718730000|2021-06-15 00:58:50|15825.4|15807.4|15825.4|15807.4|15825.7|15807.7|15825.4|15807.4|0
1623718740000|2021-06-15 00:59:00|15824.8|15806.8|15825.1|15807.1|15825.4|15807.4|15824.8|15806.8|0
1623718750000|2021-06-15 00:59:10|15825.4|15807.4|15825.4|15807.4|15825.4|15807.4|15825.4|15807.4|0
1623718760000|2021-06-15 00:59:20|15826.1|15808.1|15826.1|15808.1|15826.1|15808.1|15826.1|15808.1|0
1623718770000|2021-06-15 00:59:30|15826.7|15808.7|15826.7|15808.7|15826.7|15808.7|15826.7|15808.7|0
1623718790000|2021-06-15 00:59:50|15826.4|15808.4|15826.4|15808.4|15826.7|15808.7|15826.1|15808.1|0
1623718800000|2021-06-15 01:00:00|15826.1|15808.1|15839.3|15835.3|15842.3|15838.3|15826.1|15808.1|2
1623718810000|2021-06-15 01:00:10|15838.8|15834.8|15841.3|15837.3|15841.3|15837.3|15837.8|15833.8|12
1623718820000|2021-06-15 01:00:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|2
1623718830000|2021-06-15 01:00:30|15839.8|15835.8|15837.8|15833.8|15840.3|15836.3|15837.8|15833.8|18
1623718840000|2021-06-15 01:00:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1623718850000|2021-06-15 01:00:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|5
1623718860000|2021-06-15 01:01:00|15836.8|15832.8|15835.3|15831.3|15836.8|15832.8|15835.3|15831.3|13
1623718880000|2021-06-15 01:01:20|15834.3|15830.3|15830.8|15826.8|15834.3|15830.3|15830.8|15826.8|25
1623718890000|2021-06-15 01:01:30|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|16
1623718900000|2021-06-15 01:01:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|3
1623718910000|2021-06-15 01:01:50|15832.3|15828.3|15830.8|15826.8|15832.3|15828.3|15830.8|15826.8|6
1623718920000|2021-06-15 01:02:00|15830.3|15826.3|15832.3|15828.3|15832.3|15828.3|15830.3|15826.3|16
1623718940000|2021-06-15 01:02:20|15833.8|15829.8|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|7
1623718960000|2021-06-15 01:02:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1623718970000|2021-06-15 01:02:50|||||||||3
1623718980000|2021-06-15 01:03:00|15836.3|15832.3|15837.8|15833.8|15837.8|15833.8|15836.3|15832.3|10
1623718990000|2021-06-15 01:03:10|||||||||6
1623719000000|2021-06-15 01:03:20|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|5
1623719010000|2021-06-15 01:03:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|5
1623719020000|2021-06-15 01:03:40|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|4
1623719040000|2021-06-15 01:04:00|||||||||2
1623719060000|2021-06-15 01:04:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|6
1623719070000|2021-06-15 01:04:30|15833.8|15829.8|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|7
1623719080000|2021-06-15 01:04:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|7
1623719110000|2021-06-15 01:05:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1623719130000|2021-06-15 01:05:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1623719140000|2021-06-15 01:05:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1623719160000|2021-06-15 01:06:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1623719190000|2021-06-15 01:06:30|15832.8|15828.8|15833.3|15829.3|15833.3|15829.3|15832.3|15828.3|18
1623719200000|2021-06-15 01:06:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1623719230000|2021-06-15 01:07:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1623719260000|2021-06-15 01:07:40|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1623719310000|2021-06-15 01:08:30|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623719320000|2021-06-15 01:08:40|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|6
1623719330000|2021-06-15 01:08:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623719350000|2021-06-15 01:09:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1623719360000|2021-06-15 01:09:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1623719370000|2021-06-15 01:09:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|4
1623719390000|2021-06-15 01:09:50|15841.8|15837.8|15843.3|15839.3|15843.3|15839.3|15841.8|15837.8|3
1623719410000|2021-06-15 01:10:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623719420000|2021-06-15 01:10:20|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1623719430000|2021-06-15 01:10:30|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623719440000|2021-06-15 01:10:40|15841.8|15837.8|15845.3|15841.3|15845.3|15841.3|15841.8|15837.8|9
1623719450000|2021-06-15 01:10:50|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1623719460000|2021-06-15 01:11:00|15842.3|15838.3|15843.3|15839.3|15843.3|15839.3|15842.3|15838.3|3
1623719500000|2021-06-15 01:11:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|4
1623719510000|2021-06-15 01:11:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1623719520000|2021-06-15 01:12:00|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1623719530000|2021-06-15 01:12:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1623719550000|2021-06-15 01:12:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1623719560000|2021-06-15 01:12:40|15843.3|15839.3|15841.8|15837.8|15843.3|15839.3|15841.8|15837.8|4
1623719590000|2021-06-15 01:13:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1623719600000|2021-06-15 01:13:20|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1623719630000|2021-06-15 01:13:50|15844.8|15840.8|15843.8|15839.8|15844.8|15840.8|15843.8|15839.8|3
1623719640000|2021-06-15 01:14:00|15842.8|15838.8|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|4
1623719650000|2021-06-15 01:14:10|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1623719660000|2021-06-15 01:14:20|||||||||1
1623719670000|2021-06-15 01:14:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1623719680000|2021-06-15 01:14:40|15846.8|15842.8|15848.3|15844.3|15848.3|15844.3|15846.8|15842.8|10
1623719700000|2021-06-15 01:15:00|15848.8|15844.8|15840.8|15836.8|15851.3|15847.3|15840.8|15836.8|56
1623719710000|2021-06-15 01:15:10|15839.8|15835.8|15844.8|15840.8|15846.3|15842.3|15839.8|15835.8|20
1623719720000|2021-06-15 01:15:20|15842.8|15838.8|15844.3|15840.3|15844.3|15840.3|15842.8|15838.8|5
1623719730000|2021-06-15 01:15:30|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|17
1623719740000|2021-06-15 01:15:40|15847.8|15843.8|15843.8|15839.8|15848.8|15844.8|15843.8|15839.8|4
1623719750000|2021-06-15 01:15:50|15842.3|15838.3|15843.3|15839.3|15843.3|15839.3|15842.3|15838.3|2
1623719760000|2021-06-15 01:16:00|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1623719770000|2021-06-15 01:16:10|15843.8|15839.8|15846.8|15842.8|15846.8|15842.8|15843.8|15839.8|2
1623719790000|2021-06-15 01:16:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|7
1623719800000|2021-06-15 01:16:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|6
1623719810000|2021-06-15 01:16:50|15842.8|15838.8|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|2
1623719820000|2021-06-15 01:17:00|15845.3|15841.3|15845.8|15841.8|15845.8|15841.8|15845.3|15841.3|2
1623719830000|2021-06-15 01:17:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1623719850000|2021-06-15 01:17:30|15847.8|15843.8|15848.3|15844.3|15848.3|15844.3|15847.8|15843.8|2
1623719860000|2021-06-15 01:17:40|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|2
1623719870000|2021-06-15 01:17:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1623719880000|2021-06-15 01:18:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1623719890000|2021-06-15 01:18:10|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|4
1623719900000|2021-06-15 01:18:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1623719960000|2021-06-15 01:19:20|15849.8|15845.8|15851.3|15847.3|15851.3|15847.3|15849.8|15845.8|3
1623719980000|2021-06-15 01:19:40|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|7
1623720000000|2021-06-15 01:20:00|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1623720010000|2021-06-15 01:20:10|15851.3|15847.3|15851.8|15847.8|15851.8|15847.8|15851.3|15847.3|3
1623720020000|2021-06-15 01:20:20|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|3
1623720030000|2021-06-15 01:20:30|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|6
1623720040000|2021-06-15 01:20:40|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1623720050000|2021-06-15 01:20:50|15846.8|15842.8|15847.3|15843.3|15847.3|15843.3|15843.8|15839.8|6
1623720060000|2021-06-15 01:21:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1623720080000|2021-06-15 01:21:20|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1623720090000|2021-06-15 01:21:30|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|16
1623720100000|2021-06-15 01:21:40|15850.8|15846.8|15851.3|15847.3|15851.3|15847.3|15850.8|15846.8|3
1623720110000|2021-06-15 01:21:50|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|1
1623720120000|2021-06-15 01:22:00|15855.3|15851.3|15852.3|15848.3|15855.3|15851.3|15849.8|15845.8|42
1623720140000|2021-06-15 01:22:20|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|3
1623720150000|2021-06-15 01:22:30|||||||||1
1623720160000|2021-06-15 01:22:40|15850.8|15846.8|15855.8|15851.8|15855.8|15851.8|15850.8|15846.8|4
1623720180000|2021-06-15 01:23:00|15854.8|15850.8|15853.3|15849.3|15855.8|15851.8|15853.3|15849.3|6
1623720200000|2021-06-15 01:23:20|15850.8|15846.8|15850.3|15846.3|15852.8|15848.8|15850.3|15846.3|4
1623720210000|2021-06-15 01:23:30|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|7
1623720220000|2021-06-15 01:23:40|15849.3|15845.3|15848.3|15844.3|15849.3|15845.3|15848.3|15844.3|49
1623720230000|2021-06-15 01:23:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|11
1623720240000|2021-06-15 01:24:00|15845.3|15841.3|15845.8|15841.8|15845.8|15841.8|15845.3|15841.3|12
1623720270000|2021-06-15 01:24:30|15851.3|15847.3|15849.3|15845.3|15851.3|15847.3|15849.3|15845.3|5
1623720280000|2021-06-15 01:24:40|||||||||4
1623720300000|2021-06-15 01:25:00|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1623720320000|2021-06-15 01:25:20|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|2
1623720340000|2021-06-15 01:25:40|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|4
1623720380000|2021-06-15 01:26:20|15853.8|15849.8|15855.8|15851.8|15855.8|15851.8|15853.8|15849.8|2
1623720390000|2021-06-15 01:26:30|15856.3|15852.3|15856.8|15852.8|15856.8|15852.8|15856.3|15852.3|3
1623720400000|2021-06-15 01:26:40|15856.3|15852.3|15854.3|15850.3|15856.8|15852.8|15854.3|15850.3|9
1623720430000|2021-06-15 01:27:10|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|2
1623720440000|2021-06-15 01:27:20|15856.8|15852.8|15855.3|15851.3|15856.8|15852.8|15855.3|15851.3|5
1623720460000|2021-06-15 01:27:40|15854.3|15850.3|15852.8|15848.8|15854.3|15850.3|15852.8|15848.8|4
1623720480000|2021-06-15 01:28:00|15853.8|15849.8|15854.8|15850.8|15854.8|15850.8|15853.8|15849.8|4
1623720490000|2021-06-15 01:28:10|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|1
1623720520000|2021-06-15 01:28:40|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|4
1623720540000|2021-06-15 01:29:00|15854.3|15850.3|15855.8|15851.8|15855.8|15851.8|15854.3|15850.3|3
1623720550000|2021-06-15 01:29:10|15855.3|15851.3|15856.8|15852.8|15856.8|15852.8|15855.3|15851.3|3
1623720560000|2021-06-15 01:29:20|15856.3|15852.3|15856.8|15852.8|15856.8|15852.8|15855.8|15851.8|6
1623720570000|2021-06-15 01:29:30|15856.3|15852.3|15856.8|15852.8|15856.8|15852.8|15856.3|15852.3|4
1623720580000|2021-06-15 01:29:40|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|7
1623720590000|2021-06-15 01:29:50|||||||||3
1623720600000|2021-06-15 01:30:00|15850.8|15846.8|15852.3|15848.3|15852.3|15848.3|15849.3|15845.3|13
1623720610000|2021-06-15 01:30:10|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|1
1623720620000|2021-06-15 01:30:20|15856.3|15852.3|15857.3|15853.3|15857.3|15853.3|15856.3|15852.3|4
1623720630000|2021-06-15 01:30:30|15856.3|15852.3|15850.8|15846.8|15856.3|15852.3|15850.8|15846.8|2
1623720640000|2021-06-15 01:30:40|15850.3|15846.3|15846.3|15842.3|15850.3|15846.3|15846.3|15842.3|6
1623720650000|2021-06-15 01:30:50|15846.8|15842.8|15844.8|15840.8|15846.8|15842.8|15844.8|15840.8|10
1623720660000|2021-06-15 01:31:00|15843.3|15839.3|15846.3|15842.3|15846.3|15842.3|15843.3|15839.3|11
1623720670000|2021-06-15 01:31:10|15847.8|15843.8|15847.8|15843.8|15848.3|15844.3|15847.8|15843.8|4
1623720680000|2021-06-15 01:31:20|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15841.3|15837.3|14
1623720690000|2021-06-15 01:31:30|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|10
1623720700000|2021-06-15 01:31:40|15839.3|15835.3|15838.3|15834.3|15841.8|15837.8|15837.3|15833.3|43
1623720720000|2021-06-15 01:32:00|15841.8|15837.8|15838.3|15834.3|15841.8|15837.8|15838.3|15834.3|17
1623720730000|2021-06-15 01:32:10|15838.8|15834.8|15835.3|15831.3|15838.8|15834.8|15835.3|15831.3|22
1623720740000|2021-06-15 01:32:20|||||||||2
1623720760000|2021-06-15 01:32:40|15839.8|15835.8|15840.3|15836.3|15840.3|15836.3|15839.8|15835.8|6
1623720770000|2021-06-15 01:32:50|15839.3|15835.3|15838.3|15834.3|15839.3|15835.3|15838.3|15834.3|8
1623720800000|2021-06-15 01:33:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1623720810000|2021-06-15 01:33:30|15838.8|15834.8|15832.3|15828.3|15838.8|15834.8|15832.3|15828.3|17
1623720820000|2021-06-15 01:33:40|15834.3|15830.3|15833.3|15829.3|15834.3|15830.3|15833.3|15829.3|10
1623720830000|2021-06-15 01:33:50|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1623720840000|2021-06-15 01:34:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|0
1623720850000|2021-06-15 01:34:10|15838|15834|15838.2|15834.2|15838.2|15834.2|15838|15834|0
1623720870000|2021-06-15 01:34:30|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|2
1623720880000|2021-06-15 01:34:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1623720890000|2021-06-15 01:34:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623720900000|2021-06-15 01:35:00|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|5
1623720920000|2021-06-15 01:35:20|15844.2|15840.2|15844.7|15840.7|15844.7|15840.7|15844.2|15840.2|3
1623720930000|2021-06-15 01:35:30|15843.2|15839.2|15839.7|15835.7|15843.2|15839.2|15839.7|15835.7|3
1623720940000|2021-06-15 01:35:40|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|8
1623720950000|2021-06-15 01:35:50|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|2
1623720990000|2021-06-15 01:36:30|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1623721000000|2021-06-15 01:36:40|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1623721010000|2021-06-15 01:36:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1623721030000|2021-06-15 01:37:10|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|2
1623721040000|2021-06-15 01:37:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|12
1623721060000|2021-06-15 01:37:40|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1623721110000|2021-06-15 01:38:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1623721160000|2021-06-15 01:39:20|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|2
1623721190000|2021-06-15 01:39:50|||||||||7
1623721200000|2021-06-15 01:40:00|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1623721210000|2021-06-15 01:40:10|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|3
1623721280000|2021-06-15 01:41:20|15842.7|15838.7|15843.2|15839.2|15843.2|15839.2|15842.7|15838.7|2
1623721290000|2021-06-15 01:41:30|15842.7|15838.7|15841.2|15837.2|15842.7|15838.7|15841.2|15837.2|9
1623721320000|2021-06-15 01:42:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1623721360000|2021-06-15 01:42:40|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|8
1623721390000|2021-06-15 01:43:10|15840.2|15836.2|15835.2|15831.2|15840.2|15836.2|15835.2|15831.2|13
1623721400000|2021-06-15 01:43:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1623721410000|2021-06-15 01:43:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|20
1623721420000|2021-06-15 01:43:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|13
1623721430000|2021-06-15 01:43:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|3
1623721440000|2021-06-15 01:44:00|15833.7|15829.7|15831.7|15827.7|15833.7|15829.7|15831.2|15827.2|4
1623721450000|2021-06-15 01:44:10|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1623721460000|2021-06-15 01:44:20|15829.7|15825.7|15828.7|15824.7|15829.7|15825.7|15828.7|15824.7|8
1623721470000|2021-06-15 01:44:30|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1623721480000|2021-06-15 01:44:40|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|4
1623721500000|2021-06-15 01:45:00|15826.7|15822.7|15825.7|15821.7|15826.7|15822.7|15825.7|15821.7|11
1623721510000|2021-06-15 01:45:10|||||||||1
1623721520000|2021-06-15 01:45:20|15825.2|15821.2|15825.2|15821.2|15827.7|15823.7|15824.7|15820.7|43
1623721530000|2021-06-15 01:45:30|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|8
1623721550000|2021-06-15 01:45:50|15823.7|15819.7|15820.7|15816.7|15823.7|15819.7|15820.7|15816.7|10
1623721560000|2021-06-15 01:46:00|15821.7|15817.7|15820.7|15816.7|15821.7|15817.7|15820.7|15816.7|8
1623721570000|2021-06-15 01:46:10|15819.7|15815.7|15816.7|15812.7|15819.7|15815.7|15816.7|15812.7|19
1623721580000|2021-06-15 01:46:20|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|7
1623721600000|2021-06-15 01:46:40|15816.7|15812.7|15818.7|15814.7|15818.7|15814.7|15816.7|15812.7|16
1623721640000|2021-06-15 01:47:20|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1623721650000|2021-06-15 01:47:30|15826.2|15822.2|15824.7|15820.7|15826.2|15822.2|15822.2|15818.2|19
1623721660000|2021-06-15 01:47:40|15826.7|15822.7|15827.2|15823.2|15827.2|15823.2|15824.2|15820.2|34
1623721670000|2021-06-15 01:47:50|||||||||2
1623721690000|2021-06-15 01:48:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1623721700000|2021-06-15 01:48:20|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15825.2|15821.2|13
1623721710000|2021-06-15 01:48:30|15827.2|15823.2|15828.2|15824.2|15828.7|15824.7|15826.2|15822.2|35
1623721740000|2021-06-15 01:49:00|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623721770000|2021-06-15 01:49:30|15830.7|15826.7|15831.2|15827.2|15831.7|15827.7|15830.7|15826.7|7
1623721780000|2021-06-15 01:49:40|15830.7|15826.7|15832.2|15828.2|15832.2|15828.2|15830.7|15826.7|2
1623721800000|2021-06-15 01:50:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623721830000|2021-06-15 01:50:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1623721840000|2021-06-15 01:50:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1623721850000|2021-06-15 01:50:50|15837.2|15833.2|15836.7|15832.7|15838.7|15834.7|15835.2|15831.2|20
1623721860000|2021-06-15 01:51:00|15836.2|15832.2|15835.2|15831.2|15836.7|15832.7|15835.2|15831.2|7
1623721880000|2021-06-15 01:51:20|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623721890000|2021-06-15 01:51:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|3
1623721900000|2021-06-15 01:51:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1623721910000|2021-06-15 01:51:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|20
1623721920000|2021-06-15 01:52:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1623721940000|2021-06-15 01:52:20|15830.7|15826.7|15830.2|15826.2|15830.7|15826.7|15830.2|15826.2|4
1623721970000|2021-06-15 01:52:50|15829.7|15825.7|15827.2|15823.2|15829.7|15825.7|15827.2|15823.2|6
1623721980000|2021-06-15 01:53:00|15827.7|15823.7|15829.2|15825.2|15829.2|15825.2|15827.2|15823.2|12
1623721990000|2021-06-15 01:53:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623722020000|2021-06-15 01:53:40|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1623722050000|2021-06-15 01:54:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|4
1623722080000|2021-06-15 01:54:40|15830.7|15826.7|15832.7|15828.7|15832.7|15828.7|15830.7|15826.7|5
1623722090000|2021-06-15 01:54:50|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15829.2|15825.2|5
1623722100000|2021-06-15 01:55:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1623722140000|2021-06-15 01:55:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1623722150000|2021-06-15 01:55:50|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623722160000|2021-06-15 01:56:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1623722170000|2021-06-15 01:56:10|||||||||1
1623722190000|2021-06-15 01:56:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1623722240000|2021-06-15 01:57:20|15828.7|15824.7|15828.2|15824.2|15828.7|15824.7|15828.2|15824.2|2
1623722250000|2021-06-15 01:57:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1623722260000|2021-06-15 01:57:40|||||||||1
1623722300000|2021-06-15 01:58:20|||||||||1
1623722320000|2021-06-15 01:58:40|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1623722330000|2021-06-15 01:58:50|15826.2|15822.2|15825.7|15821.7|15826.2|15822.2|15825.7|15821.7|5
1623722340000|2021-06-15 01:59:00|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1623722350000|2021-06-15 01:59:10|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|7
1623722370000|2021-06-15 01:59:30|15822.7|15818.7|15823.2|15819.2|15823.2|15819.2|15822.7|15818.7|8
1623722380000|2021-06-15 01:59:40|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1623722400000|2021-06-15 02:00:00|15822.7|15818.7|15822.2|15818.2|15822.7|15818.7|15822.2|15818.2|6
1623722410000|2021-06-15 02:00:10|15820.7|15816.7|15821.2|15817.2|15821.2|15817.2|15818.7|15814.7|6
1623722420000|2021-06-15 02:00:20|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1623722430000|2021-06-15 02:00:30|15818.2|15814.2|15817.2|15813.2|15818.2|15814.2|15817.2|15813.2|6
1623722440000|2021-06-15 02:00:40|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1623722490000|2021-06-15 02:01:30|15819.2|15815.2|15814.2|15810.2|15819.2|15815.2|15814.2|15810.2|17
1623722500000|2021-06-15 02:01:40|15811.7|15807.7|15809.7|15805.7|15813.7|15809.7|15806.7|15802.7|67
1623722510000|2021-06-15 02:01:50|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|1
1623722520000|2021-06-15 02:02:00|15806.7|15802.7|15793.2|15789.2|15806.7|15802.7|15793.2|15789.2|35
1623722530000|2021-06-15 02:02:10|15792.7|15788.7|15785.2|15781.2|15793.2|15789.2|15784.2|15780.2|25
1623722540000|2021-06-15 02:02:20|15786.7|15782.7|15790.2|15786.2|15790.2|15786.2|15786.7|15782.7|13
1623722550000|2021-06-15 02:02:30|15794.2|15790.2|15791.2|15787.2|15794.2|15790.2|15791.2|15787.2|5
1623722560000|2021-06-15 02:02:40|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|2
1623722570000|2021-06-15 02:02:50|15791.2|15787.2|15789.7|15785.7|15791.2|15787.2|15789.7|15785.7|5
1623722580000|2021-06-15 02:03:00|15786.7|15782.7|15788.7|15784.7|15788.7|15784.7|15786.7|15782.7|5
1623722590000|2021-06-15 02:03:10|15787.2|15783.2|15787.7|15783.7|15788.2|15784.2|15787.2|15783.2|14
1623722600000|2021-06-15 02:03:20|15790.7|15786.7|15791.2|15787.2|15791.2|15787.2|15790.7|15786.7|4
1623722610000|2021-06-15 02:03:30|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|4
1623722630000|2021-06-15 02:03:50|15793.2|15789.2|15795.2|15791.2|15796.2|15792.2|15793.2|15789.2|12
1623722640000|2021-06-15 02:04:00|15793.2|15789.2|15793.7|15789.7|15793.7|15789.7|15793.2|15789.2|8
1623722660000|2021-06-15 02:04:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1623722690000|2021-06-15 02:04:50|15795.2|15791.2|15796.2|15792.2|15796.2|15792.2|15795.2|15791.2|6
1623722700000|2021-06-15 02:05:00|15796.7|15792.7|15797.2|15793.2|15797.2|15793.2|15796.7|15792.7|12
1623722710000|2021-06-15 02:05:10|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623722750000|2021-06-15 02:05:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623722760000|2021-06-15 02:06:00|15795.7|15791.7|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|5
1623722780000|2021-06-15 02:06:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623722800000|2021-06-15 02:06:40|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1623722810000|2021-06-15 02:06:50|15799.2|15795.2|15801.7|15797.7|15801.7|15797.7|15798.7|15794.7|30
1623722820000|2021-06-15 02:07:00|||||||||1
1623722830000|2021-06-15 02:07:10|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|3
1623722840000|2021-06-15 02:07:20|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|5
1623722850000|2021-06-15 02:07:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1623722860000|2021-06-15 02:07:40|15802.7|15798.7|15807.2|15803.2|15807.2|15803.2|15802.7|15798.7|20
1623722880000|2021-06-15 02:08:00|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|4
1623722900000|2021-06-15 02:08:20|||||||||2
1623722920000|2021-06-15 02:08:40|15808.7|15804.7|15810.2|15806.2|15810.2|15806.2|15808.7|15804.7|24
1623722930000|2021-06-15 02:08:50|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|9
1623722940000|2021-06-15 02:09:00|15810.2|15806.2|15811.2|15807.2|15813.7|15809.7|15810.2|15806.2|9
1623722950000|2021-06-15 02:09:10|15810.2|15806.2|15809.7|15805.7|15810.2|15806.2|15809.7|15805.7|6
1623722980000|2021-06-15 02:09:40|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|11
1623722990000|2021-06-15 02:09:50|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|5
1623723010000|2021-06-15 02:10:10|||||||||1
1623723020000|2021-06-15 02:10:20|15816.7|15812.7|15815.7|15811.7|15816.7|15812.7|15815.7|15811.7|3
1623723030000|2021-06-15 02:10:30|15817.2|15813.2|15818.2|15814.2|15818.2|15814.2|15817.2|15813.2|6
1623723040000|2021-06-15 02:10:40|15823.7|15819.7|15826.7|15822.7|15826.7|15822.7|15823.7|15819.7|33
1623723050000|2021-06-15 02:10:50|15823.7|15819.7|15823.2|15819.2|15823.7|15819.7|15823.2|15819.2|6
1623723060000|2021-06-15 02:11:00|15821.7|15817.7|15820.7|15816.7|15824.7|15820.7|15820.7|15816.7|28
1623723070000|2021-06-15 02:11:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|11
1623723080000|2021-06-15 02:11:20|15814.2|15810.2|15817.7|15813.7|15817.7|15813.7|15814.2|15810.2|19
1623723090000|2021-06-15 02:11:30|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|12
1623723100000|2021-06-15 02:11:40|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|4
1623723110000|2021-06-15 02:11:50|15821.7|15817.7|15817.7|15813.7|15821.7|15817.7|15817.7|15813.7|20
1623723130000|2021-06-15 02:12:10|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|14
1623723160000|2021-06-15 02:12:40|||||||||2
1623723170000|2021-06-15 02:12:50|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|2
1623723180000|2021-06-15 02:13:00|15819.7|15815.7|15818.2|15814.2|15819.7|15815.7|15818.2|15814.2|5
1623723190000|2021-06-15 02:13:10|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1623723200000|2021-06-15 02:13:20|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|1
1623723210000|2021-06-15 02:13:30|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|1
1623723220000|2021-06-15 02:13:40|||||||||1
1623723230000|2021-06-15 02:13:50|15814.2|15810.2|15816.7|15812.7|15816.7|15812.7|15814.2|15810.2|2
1623723240000|2021-06-15 02:14:00|15814.7|15810.7|15811.2|15807.2|15814.7|15810.7|15811.2|15807.2|4
1623723250000|2021-06-15 02:14:10|||||||||6
1623723270000|2021-06-15 02:14:30|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|2
1623723300000|2021-06-15 02:15:00|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1623723340000|2021-06-15 02:15:40|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623723350000|2021-06-15 02:15:50|15811.2|15807.2|15810.7|15806.7|15811.2|15807.2|15810.2|15806.2|4
1623723360000|2021-06-15 02:16:00|15808.7|15804.7|15810.2|15806.2|15810.2|15806.2|15808.7|15804.7|6
1623723410000|2021-06-15 02:16:50|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|5
1623723460000|2021-06-15 02:17:40|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|2
1623723470000|2021-06-15 02:17:50|15816.2|15812.2|15814.2|15810.2|15818.7|15814.7|15814.2|15810.2|7
1623723490000|2021-06-15 02:18:10|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15810.7|15806.7|4
1623723580000|2021-06-15 02:19:40|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|1
1623723590000|2021-06-15 02:19:50|15816.2|15812.2|15816.7|15812.7|15816.7|15812.7|15816.2|15812.2|2
1623723600000|2021-06-15 02:20:00|15816.2|15812.2|15819.2|15815.2|15819.2|15815.2|15816.2|15812.2|4
1623723630000|2021-06-15 02:20:30|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|3
1623723640000|2021-06-15 02:20:40|15814.7|15810.7|15814.2|15810.2|15814.7|15810.7|15814.2|15810.2|6
1623723650000|2021-06-15 02:20:50|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|4
1623723660000|2021-06-15 02:21:00|15810.7|15806.7|15810.2|15806.2|15810.7|15806.7|15810.2|15806.2|9
1623723670000|2021-06-15 02:21:10|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|11
1623723690000|2021-06-15 02:21:30|15808.7|15804.7|15805.2|15801.2|15808.7|15804.7|15805.2|15801.2|10
1623723700000|2021-06-15 02:21:40|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1623723710000|2021-06-15 02:21:50|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|7
1623723720000|2021-06-15 02:22:00|15810.7|15806.7|15809.2|15805.2|15810.7|15806.7|15809.2|15805.2|8
1623723730000|2021-06-15 02:22:10|15811.2|15807.2|15813.2|15809.2|15813.2|15809.2|15811.2|15807.2|25
1623723740000|2021-06-15 02:22:20|15814.7|15810.7|15815.2|15811.2|15815.2|15811.2|15814.7|15810.7|11
1623723750000|2021-06-15 02:22:30|15814.7|15810.7|15813.7|15809.7|15814.7|15810.7|15813.7|15809.7|4
1623723780000|2021-06-15 02:23:00|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|1
1623723800000|2021-06-15 02:23:20|15815.7|15811.7|15817.2|15813.2|15817.2|15813.2|15815.7|15811.7|2
1623723810000|2021-06-15 02:23:30|15819.2|15815.2|15819.7|15815.7|15819.7|15815.7|15819.2|15815.2|15
1623723820000|2021-06-15 02:23:40|15819.2|15815.2|15820.7|15816.7|15820.7|15816.7|15819.2|15815.2|27
1623723830000|2021-06-15 02:23:50|15820.2|15816.2|15820.7|15816.7|15821.2|15817.2|15820.2|15816.2|30
1623723840000|2021-06-15 02:24:00|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|12
1623723850000|2021-06-15 02:24:10|15821.7|15817.7|15824.7|15820.7|15824.7|15820.7|15821.7|15817.7|18
1623723860000|2021-06-15 02:24:20|15825.7|15821.7|15822.2|15818.2|15825.7|15821.7|15822.2|15818.2|3
1623723870000|2021-06-15 02:24:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1623723880000|2021-06-15 02:24:40|15824.2|15820.2|15827.2|15823.2|15827.2|15823.2|15824.2|15820.2|9
1623723890000|2021-06-15 02:24:50|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|8
1623723900000|2021-06-15 02:25:00|||||||||3
1623723910000|2021-06-15 02:25:10|||||||||1
1623723920000|2021-06-15 02:25:20|15826.2|15822.2|15830.7|15826.7|15830.7|15826.7|15826.2|15822.2|14
1623723930000|2021-06-15 02:25:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|6
1623723940000|2021-06-15 02:25:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623723950000|2021-06-15 02:25:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|18
1623723990000|2021-06-15 02:26:30|15831.2|15827.2|15834.2|15830.2|15834.2|15830.2|15831.2|15827.2|19
1623724000000|2021-06-15 02:26:40|15834.7|15830.7|15834.2|15830.2|15836.7|15832.7|15834.2|15830.2|13
1623724010000|2021-06-15 02:26:50|15836.7|15832.7|15837.2|15833.2|15837.2|15833.2|15836.7|15832.7|12
1623724020000|2021-06-15 02:27:00|||||||||1
1623724030000|2021-06-15 02:27:10|15836.2|15832.2|15838.7|15834.7|15838.7|15834.7|15836.2|15832.2|18
1623724040000|2021-06-15 02:27:20|15838.2|15834.2|15839.2|15835.2|15839.2|15835.2|15837.7|15833.7|19
1623724050000|2021-06-15 02:27:30|15840.7|15836.7|15841.7|15837.7|15842.7|15838.7|15840.7|15836.7|41
1623724060000|2021-06-15 02:27:40|||||||||1
1623724070000|2021-06-15 02:27:50|15842.2|15838.2|15846.7|15842.7|15846.7|15842.7|15842.2|15838.2|21
1623724080000|2021-06-15 02:28:00|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|7
1623724090000|2021-06-15 02:28:10|15849.7|15845.7|15850.2|15846.2|15850.2|15846.2|15849.7|15845.7|11
1623724100000|2021-06-15 02:28:20|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|8
1623724110000|2021-06-15 02:28:30|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|5
1623724130000|2021-06-15 02:28:50|15848.7|15844.7|15849.7|15845.7|15849.7|15845.7|15848.7|15844.7|3
1623724140000|2021-06-15 02:29:00|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|3
1623724180000|2021-06-15 02:29:40|||||||||1
1623724190000|2021-06-15 02:29:50|15844.7|15840.7|15846.7|15842.7|15846.7|15842.7|15844.7|15840.7|14
1623724200000|2021-06-15 02:30:00|15845.2|15841.2|15844.2|15840.2|15845.2|15841.2|15844.2|15840.2|6
1623724210000|2021-06-15 02:30:10|15844.7|15840.7|15846.2|15842.2|15846.2|15842.2|15844.7|15840.7|9
1623724220000|2021-06-15 02:30:20|||||||||2
1623724240000|2021-06-15 02:30:40|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|2
1623724250000|2021-06-15 02:30:50|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|4
1623724260000|2021-06-15 02:31:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623724280000|2021-06-15 02:31:20|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|17
1623724300000|2021-06-15 02:31:40|||||||||3
1623724310000|2021-06-15 02:31:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|8
1623724320000|2021-06-15 02:32:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|5
1623724330000|2021-06-15 02:32:10|||||||||3
1623724340000|2021-06-15 02:32:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623724350000|2021-06-15 02:32:30|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623724360000|2021-06-15 02:32:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|2
1623724370000|2021-06-15 02:32:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|2
1623724400000|2021-06-15 02:33:20|||||||||1
1623724410000|2021-06-15 02:33:30|15834.7|15830.7|15833.7|15829.7|15834.7|15830.7|15833.7|15829.7|6
1623724430000|2021-06-15 02:33:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623724450000|2021-06-15 02:34:10|15831.7|15827.7|15831.2|15827.2|15831.7|15827.7|15831.2|15827.2|12
1623724460000|2021-06-15 02:34:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1623724470000|2021-06-15 02:34:30|15831.2|15827.2|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|2
1623724480000|2021-06-15 02:34:40|15831.2|15827.2|15831.7|15827.7|15831.7|15827.7|15831.2|15827.2|7
1623724500000|2021-06-15 02:35:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|5
1623724530000|2021-06-15 02:35:30|15830.7|15826.7|15829.7|15825.7|15830.7|15826.7|15829.7|15825.7|8
1623724540000|2021-06-15 02:35:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623724560000|2021-06-15 02:36:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1623724600000|2021-06-15 02:36:40|15830.7|15826.7|15830.2|15826.2|15830.7|15826.7|15830.2|15826.2|3
1623724610000|2021-06-15 02:36:50|15831.2|15827.2|15831.7|15827.7|15831.7|15827.7|15831.2|15827.2|2
1623724620000|2021-06-15 02:37:00|15832.7|15828.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|10
1623724630000|2021-06-15 02:37:10|15833.2|15829.2|15831.7|15827.7|15833.2|15829.2|15831.7|15827.7|6
1623724640000|2021-06-15 02:37:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|8
1623724650000|2021-06-15 02:37:30|||||||||2
1623724660000|2021-06-15 02:37:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|4
1623724700000|2021-06-15 02:38:20|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|3
1623724710000|2021-06-15 02:38:30|15831.2|15827.2|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|3
1623724730000|2021-06-15 02:38:50|15828.7|15824.7|15828.2|15824.2|15828.7|15824.7|15828.2|15824.2|9
1623724740000|2021-06-15 02:39:00|15828.7|15824.7|15830.7|15826.7|15830.7|15826.7|15828.7|15824.7|12
1623724750000|2021-06-15 02:39:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623724770000|2021-06-15 02:39:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1623724780000|2021-06-15 02:39:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1623724800000|2021-06-15 02:40:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1623724810000|2021-06-15 02:40:10|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|4
1623724820000|2021-06-15 02:40:20|||||||||2
1623724830000|2021-06-15 02:40:30|||||||||2
1623724840000|2021-06-15 02:40:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1623724850000|2021-06-15 02:40:50|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.2|15827.2|7
1623724870000|2021-06-15 02:41:10|15833.7|15829.7|15833.7|15829.7|15835.2|15831.2|15833.7|15829.7|6
1623724880000|2021-06-15 02:41:20|||||||||1
1623724890000|2021-06-15 02:41:30|15834.7|15830.7|15833.2|15829.2|15835.2|15831.2|15833.2|15829.2|7
1623724900000|2021-06-15 02:41:40|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623724910000|2021-06-15 02:41:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1623724940000|2021-06-15 02:42:20|15833.7|15829.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|9
1623724970000|2021-06-15 02:42:50|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623724990000|2021-06-15 02:43:10|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1623725000000|2021-06-15 02:43:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|11
1623725010000|2021-06-15 02:43:30|||||||||3
1623725020000|2021-06-15 02:43:40|||||||||3
1623725040000|2021-06-15 02:44:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1623725060000|2021-06-15 02:44:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|6
1623725070000|2021-06-15 02:44:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1623725090000|2021-06-15 02:44:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|2
1623725100000|2021-06-15 02:45:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|4
1623725120000|2021-06-15 02:45:20|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|2
1623725150000|2021-06-15 02:45:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|8
1623725180000|2021-06-15 02:46:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623725190000|2021-06-15 02:46:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1623725200000|2021-06-15 02:46:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623725210000|2021-06-15 02:46:50|15832.2|15828.2|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|9
1623725220000|2021-06-15 02:47:00|||||||||1
1623725240000|2021-06-15 02:47:20|||||||||1
1623725260000|2021-06-15 02:47:40|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|10
1623725270000|2021-06-15 02:47:50|15833.2|15829.2|15832.7|15828.7|15833.2|15829.2|15832.7|15828.7|2
1623725290000|2021-06-15 02:48:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1623725310000|2021-06-15 02:48:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1623725320000|2021-06-15 02:48:40|||||||||3
1623725330000|2021-06-15 02:48:50|15835.2|15831.2|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|3
1623725340000|2021-06-15 02:49:00|15836.2|15832.2|15833.7|15829.7|15836.2|15832.2|15833.7|15829.7|8
1623725360000|2021-06-15 02:49:20|15834.2|15830.2|15835.7|15831.7|15835.7|15831.7|15834.2|15830.2|2
1623725370000|2021-06-15 02:49:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623725390000|2021-06-15 02:49:50|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623725400000|2021-06-15 02:50:00|15835.7|15831.7|15834.7|15830.7|15835.7|15831.7|15834.7|15830.7|4
1623725460000|2021-06-15 02:51:00|||||||||2
1623725480000|2021-06-15 02:51:20|15835.2|15831.2|15834.7|15830.7|15836.2|15832.2|15834.2|15830.2|7
1623725490000|2021-06-15 02:51:30|15835.2|15831.2|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|4
1623725510000|2021-06-15 02:51:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|2
1623725530000|2021-06-15 02:52:10|||||||||1
1623725540000|2021-06-15 02:52:20|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623725560000|2021-06-15 02:52:40|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|4
1623725580000|2021-06-15 02:53:00|15834.2|15830.2|15833.2|15829.2|15834.2|15830.2|15833.2|15829.2|2
1623725640000|2021-06-15 02:54:00|||||||||2
1623725650000|2021-06-15 02:54:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1623725670000|2021-06-15 02:54:30|15836.2|15832.2|15835.7|15831.7|15836.2|15832.2|15835.7|15831.7|2
1623725690000|2021-06-15 02:54:50|15836.2|15832.2|15838.2|15834.2|15838.2|15834.2|15836.2|15832.2|4
1623725720000|2021-06-15 02:55:20|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|3
1623725740000|2021-06-15 02:55:40|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623725750000|2021-06-15 02:55:50|15833.2|15829.2|15833.7|15829.7|15833.7|15829.7|15833.2|15829.2|2
1623725770000|2021-06-15 02:56:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|3
1623725780000|2021-06-15 02:56:20|||||||||6
1623725790000|2021-06-15 02:56:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|3
1623725800000|2021-06-15 02:56:40|15833.2|15829.2|15835.7|15831.7|15835.7|15831.7|15833.2|15829.2|9
1623725810000|2021-06-15 02:56:50|||||||||1
1623725820000|2021-06-15 02:57:00|15832.7|15828.7|15833.7|15829.7|15833.7|15829.7|15832.7|15828.7|4
1623725830000|2021-06-15 02:57:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|3
1623725840000|2021-06-15 02:57:20|||||||||3
1623725860000|2021-06-15 02:57:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623725870000|2021-06-15 02:57:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1623725890000|2021-06-15 02:58:10|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|6
1623725900000|2021-06-15 02:58:20|||||||||5
1623725910000|2021-06-15 02:58:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|2
1623725940000|2021-06-15 02:59:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|3
1623725960000|2021-06-15 02:59:20|15837.2|15833.2|15838.7|15834.7|15838.7|15834.7|15837.2|15833.2|6
1623725970000|2021-06-15 02:59:30|15839.2|15835.2|15838.2|15834.2|15839.2|15835.2|15838.2|15834.2|2
1623725980000|2021-06-15 02:59:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|3
1623726000000|2021-06-15 03:00:00|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|3
1623726010000|2021-06-15 03:00:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|4
1623726020000|2021-06-15 03:00:20|15833.2|15829.2|15830.7|15826.7|15833.2|15829.2|15830.7|15826.7|10
1623726030000|2021-06-15 03:00:30|15831.2|15827.2|15832.2|15828.2|15832.2|15828.2|15831.2|15827.2|2
1623726040000|2021-06-15 03:00:40|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1623726060000|2021-06-15 03:01:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|2
1623726070000|2021-06-15 03:01:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623726090000|2021-06-15 03:01:30|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623726100000|2021-06-15 03:01:40|15837.2|15833.2|15838.2|15834.2|15838.2|15834.2|15837.2|15833.2|10
1623726110000|2021-06-15 03:01:50|15837.2|15833.2|15838.2|15834.2|15838.2|15834.2|15837.2|15833.2|6
1623726120000|2021-06-15 03:02:00|15836.2|15832.2|15835.7|15831.7|15836.2|15832.2|15835.7|15831.7|7
1623726150000|2021-06-15 03:02:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623726180000|2021-06-15 03:03:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|2
1623726200000|2021-06-15 03:03:20|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623726210000|2021-06-15 03:03:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1623726220000|2021-06-15 03:03:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623726260000|2021-06-15 03:04:20|15834.7|15830.7|15835.7|15831.7|15835.7|15831.7|15834.7|15830.7|4
1623726290000|2021-06-15 03:04:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623726350000|2021-06-15 03:05:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623726360000|2021-06-15 03:06:00|15837.7|15833.7|15837.2|15833.2|15837.7|15833.7|15837.2|15833.2|6
1623726380000|2021-06-15 03:06:20|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|3
1623726400000|2021-06-15 03:06:40|15837.7|15833.7|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|9
1623726410000|2021-06-15 03:06:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|12
1623726420000|2021-06-15 03:07:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1623726430000|2021-06-15 03:07:10|15834.2|15830.2|15832.7|15828.7|15834.2|15830.2|15832.7|15828.7|2
1623726440000|2021-06-15 03:07:20|15833.2|15829.2|15832.2|15828.2|15833.2|15829.2|15832.2|15828.2|2
1623726450000|2021-06-15 03:07:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1623726460000|2021-06-15 03:07:40|15829.2|15825.2|15830.7|15826.7|15830.7|15826.7|15829.2|15825.2|2
1623726480000|2021-06-15 03:08:00|||||||||2
1623726500000|2021-06-15 03:08:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|3
1623726520000|2021-06-15 03:08:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623726540000|2021-06-15 03:09:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|4
1623726550000|2021-06-15 03:09:10|||||||||4
1623726590000|2021-06-15 03:09:50|||||||||1
1623726630000|2021-06-15 03:10:30|15831.7|15827.7|15830.7|15826.7|15831.7|15827.7|15830.7|15826.7|4
1623726650000|2021-06-15 03:10:50|||||||||2
1623726660000|2021-06-15 03:11:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1623726670000|2021-06-15 03:11:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623726700000|2021-06-15 03:11:40|15831.2|15827.2|15832.7|15828.7|15832.7|15828.7|15831.2|15827.2|10
1623726720000|2021-06-15 03:12:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|8
1623726740000|2021-06-15 03:12:20|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|3
1623726750000|2021-06-15 03:12:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623726770000|2021-06-15 03:12:50|15832.7|15828.7|15831.2|15827.2|15832.7|15828.7|15831.2|15827.2|2
1623726850000|2021-06-15 03:14:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1623726870000|2021-06-15 03:14:30|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|4
1623726920000|2021-06-15 03:15:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1623726930000|2021-06-15 03:15:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1623726950000|2021-06-15 03:15:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623726960000|2021-06-15 03:16:00|15835.2|15831.2|15836.7|15832.7|15836.7|15832.7|15835.2|15831.2|4
1623726970000|2021-06-15 03:16:10|15838.2|15834.2|15839.7|15835.7|15839.7|15835.7|15838.2|15834.2|3
1623726980000|2021-06-15 03:16:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623727000000|2021-06-15 03:16:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|4
1623727010000|2021-06-15 03:16:50|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|9
1623727020000|2021-06-15 03:17:00|||||||||1
1623727040000|2021-06-15 03:17:20|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1623727060000|2021-06-15 03:17:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1623727070000|2021-06-15 03:17:50|||||||||2
1623727150000|2021-06-15 03:19:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623727190000|2021-06-15 03:19:50|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623727200000|2021-06-15 03:20:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|3
1623727210000|2021-06-15 03:20:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623727220000|2021-06-15 03:20:20|15839.2|15835.2|15838.2|15834.2|15839.2|15835.2|15838.2|15834.2|3
1623727240000|2021-06-15 03:20:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623727270000|2021-06-15 03:21:10|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|3
1623727310000|2021-06-15 03:21:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|5
1623727340000|2021-06-15 03:22:20|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|14
1623727350000|2021-06-15 03:22:30|15843.7|15839.7|15843.2|15839.2|15843.7|15839.7|15843.2|15839.2|3
1623727380000|2021-06-15 03:23:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|8
1623727390000|2021-06-15 03:23:10|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|4
1623727420000|2021-06-15 03:23:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623727430000|2021-06-15 03:23:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623727500000|2021-06-15 03:25:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623727520000|2021-06-15 03:25:20|15835.7|15831.7|15834.7|15830.7|15837.7|15833.7|15834.7|15830.7|10
1623727530000|2021-06-15 03:25:30|15836.2|15832.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|4
1623727550000|2021-06-15 03:25:50|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623727600000|2021-06-15 03:26:40|15838.7|15834.7|15838.7|15834.7|15839.2|15835.2|15838.7|15834.7|6
1623727610000|2021-06-15 03:26:50|||||||||3
1623727670000|2021-06-15 03:27:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623727680000|2021-06-15 03:28:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|3
1623727710000|2021-06-15 03:28:30|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623727720000|2021-06-15 03:28:40|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623727730000|2021-06-15 03:28:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|7
1623727740000|2021-06-15 03:29:00|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|12
1623727760000|2021-06-15 03:29:20|15841.2|15837.2|15840.2|15836.2|15842.2|15838.2|15840.2|15836.2|9
1623727770000|2021-06-15 03:29:30|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623727780000|2021-06-15 03:29:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|4
1623727790000|2021-06-15 03:29:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|2
1623727800000|2021-06-15 03:30:00|15836.7|15832.7|15839.2|15835.2|15839.2|15835.2|15836.2|15832.2|8
1623727810000|2021-06-15 03:30:10|15840.2|15836.2|15839.7|15835.7|15840.2|15836.2|15839.7|15835.7|6
1623727820000|2021-06-15 03:30:20|15842.7|15838.7|15843.7|15839.7|15843.7|15839.7|15842.7|15838.7|21
1623727830000|2021-06-15 03:30:30|15844.2|15840.2|15844.7|15840.7|15844.7|15840.7|15844.2|15840.2|12
1623727840000|2021-06-15 03:30:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|17
1623727850000|2021-06-15 03:30:50|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|2
1623727870000|2021-06-15 03:31:10|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1
1623727880000|2021-06-15 03:31:20|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1623727900000|2021-06-15 03:31:40|15850.7|15846.7|15852.2|15848.2|15852.2|15848.2|15850.2|15846.2|9
1623727910000|2021-06-15 03:31:50|15852.7|15848.7|15854.2|15850.2|15854.2|15850.2|15852.7|15848.7|21
1623727920000|2021-06-15 03:32:00|15854.7|15850.7|15856.2|15852.2|15856.2|15852.2|15854.2|15850.2|26
1623727930000|2021-06-15 03:32:10|15854.2|15850.2|15852.2|15848.2|15854.2|15850.2|15852.2|15848.2|25
1623727940000|2021-06-15 03:32:20|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1623727950000|2021-06-15 03:32:30|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|7
1623727960000|2021-06-15 03:32:40|15851.2|15847.2|15853.7|15849.7|15853.7|15849.7|15851.2|15847.2|9
1623727970000|2021-06-15 03:32:50|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|3
1623727980000|2021-06-15 03:33:00|15850.2|15846.2|15853.7|15849.7|15853.7|15849.7|15850.2|15846.2|20
1623727990000|2021-06-15 03:33:10|15851.7|15847.7|15851.2|15847.2|15852.2|15848.2|15851.2|15847.2|17
1623728010000|2021-06-15 03:33:30|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|10
1623728020000|2021-06-15 03:33:40|15853.7|15849.7|15854.2|15850.2|15854.2|15850.2|15853.7|15849.7|3
1623728030000|2021-06-15 03:33:50|||||||||1
1623728040000|2021-06-15 03:34:00|15855.7|15851.7|15856.7|15852.7|15856.7|15852.7|15855.2|15851.2|9
1623728050000|2021-06-15 03:34:10|15856.2|15852.2|15858.2|15854.2|15858.2|15854.2|15856.2|15852.2|5
1623728060000|2021-06-15 03:34:20|15858.7|15854.7|15859.7|15855.7|15859.7|15855.7|15858.2|15854.2|51
1623728070000|2021-06-15 03:34:30|15861.2|15857.2|15859.2|15855.2|15861.7|15857.7|15859.2|15855.2|11
1623728080000|2021-06-15 03:34:40|15860.7|15856.7|15859.7|15855.7|15860.7|15856.7|15859.7|15855.7|3
1623728090000|2021-06-15 03:34:50|15861.2|15857.2|15862.7|15858.7|15862.7|15858.7|15861.2|15857.2|12
1623728110000|2021-06-15 03:35:10|15864.7|15860.7|15863.7|15859.7|15864.7|15860.7|15863.7|15859.7|7
1623728120000|2021-06-15 03:35:20|15865.7|15861.7|15863.2|15859.2|15865.7|15861.7|15863.2|15859.2|3
1623728130000|2021-06-15 03:35:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1623728140000|2021-06-15 03:35:40|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|4
1623728160000|2021-06-15 03:36:00|15862.2|15858.2|15860.7|15856.7|15862.2|15858.2|15860.7|15856.7|6
1623728170000|2021-06-15 03:36:10|15861.7|15857.7|15860.2|15856.2|15861.7|15857.7|15860.2|15856.2|5
1623728180000|2021-06-15 03:36:20|||||||||1
1623728200000|2021-06-15 03:36:40|15861.2|15857.2|15863.7|15859.7|15863.7|15859.7|15861.2|15857.2|7
1623728210000|2021-06-15 03:36:50|15864.7|15860.7|15865.2|15861.2|15865.2|15861.2|15862.2|15858.2|27
1623728220000|2021-06-15 03:37:00|15862.7|15858.7|15862.7|15858.7|15863.7|15859.7|15862.7|15858.7|25
1623728240000|2021-06-15 03:37:20|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|4
1623728250000|2021-06-15 03:37:30|15863.2|15859.2|15861.7|15857.7|15864.2|15860.2|15861.7|15857.7|17
1623728260000|2021-06-15 03:37:40|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1623728270000|2021-06-15 03:37:50|15863.2|15859.2|15860.2|15856.2|15863.2|15859.2|15860.2|15856.2|35
1623728280000|2021-06-15 03:38:00|15863.2|15859.2|15862.7|15858.7|15863.7|15859.7|15862.7|15858.7|10
1623728290000|2021-06-15 03:38:10|||||||||1
1623728300000|2021-06-15 03:38:20|15863.7|15859.7|15862.2|15858.2|15864.2|15860.2|15862.2|15858.2|8
1623728310000|2021-06-15 03:38:30|15862.7|15858.7|15860.7|15856.7|15862.7|15858.7|15860.7|15856.7|8
1623728330000|2021-06-15 03:38:50|15861.2|15857.2|15860.7|15856.7|15861.2|15857.2|15860.7|15856.7|16
1623728340000|2021-06-15 03:39:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1623728350000|2021-06-15 03:39:10|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|4
1623728360000|2021-06-15 03:39:20|||||||||4
1623728370000|2021-06-15 03:39:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15860.2|15856.2|6
1623728380000|2021-06-15 03:39:40|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1623728400000|2021-06-15 03:40:00|15861.2|15857.2|15862.2|15858.2|15862.2|15858.2|15861.2|15857.2|9
1623728410000|2021-06-15 03:40:10|15860.7|15856.7|15861.7|15857.7|15861.7|15857.7|15860.7|15856.7|4
1623728420000|2021-06-15 03:40:20|15862.2|15858.2|15862.7|15858.7|15862.7|15858.7|15862.2|15858.2|8
1623728430000|2021-06-15 03:40:30|15862.2|15858.2|15864.2|15860.2|15864.2|15860.2|15862.2|15858.2|4
1623728440000|2021-06-15 03:40:40|15862.2|15858.2|15863.2|15859.2|15863.2|15859.2|15862.2|15858.2|9
1623728450000|2021-06-15 03:40:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|13
1623728460000|2021-06-15 03:41:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|4
1623728470000|2021-06-15 03:41:10|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|6
1623728480000|2021-06-15 03:41:20|15866.7|15862.7|15866.2|15862.2|15868.7|15864.7|15866.2|15862.2|24
1623728490000|2021-06-15 03:41:30|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|6
1623728500000|2021-06-15 03:41:40|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|11
1623728510000|2021-06-15 03:41:50|15865.2|15861.2|15864.7|15860.7|15865.7|15861.7|15862.7|15858.7|24
1623728520000|2021-06-15 03:42:00|||||||||6
1623728530000|2021-06-15 03:42:10|15865.7|15861.7|15866.7|15862.7|15866.7|15862.7|15865.7|15861.7|4
1623728540000|2021-06-15 03:42:20|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1623728570000|2021-06-15 03:42:50|15865.2|15861.2|15867.7|15863.7|15867.7|15863.7|15865.2|15861.2|3
1623728590000|2021-06-15 03:43:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|3
1623728600000|2021-06-15 03:43:20|15866.2|15862.2|15865.2|15861.2|15868.2|15864.2|15865.2|15861.2|20
1623728610000|2021-06-15 03:43:30|15866.2|15862.2|15866.7|15862.7|15866.7|15862.7|15866.2|15862.2|12
1623728630000|2021-06-15 03:43:50|15864.2|15860.2|15865.2|15861.2|15865.2|15861.2|15864.2|15860.2|13
1623728650000|2021-06-15 03:44:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1623728660000|2021-06-15 03:44:20|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15866.2|15862.2|15
1623728670000|2021-06-15 03:44:30|15867.2|15863.2|15866.7|15862.7|15868.2|15864.2|15866.7|15862.7|15
1623728680000|2021-06-15 03:44:40|15866.2|15862.2|15866.2|15862.2|15867.7|15863.7|15866.2|15862.2|31
1623728690000|2021-06-15 03:44:50|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1623728700000|2021-06-15 03:45:00|15861.2|15857.2|15859.1|15855.1|15862|15858|15852.7|15848.7|23886
1623728710000|2021-06-15 03:45:10|15862.8|15858.8|15862.1|15858.1|15862.8|15858.8|15858.7|15854.7|17700
1623728720000|2021-06-15 03:45:20|15860.6|15856.6|15862|15858|15862.7|15858.7|15860.3|15856.3|12375
1623728730000|2021-06-15 03:45:30|15863|15859|15861.4|15857.4|15863|15859|15860|15856|24375
1623728740000|2021-06-15 03:45:40|15861.8|15857.8|15862.4|15858.4|15862.4|15858.4|15861|15857|11775
1623728750000|2021-06-15 03:45:50|15862.6|15858.6|15865.4|15861.4|15865.4|15861.4|15862.6|15858.6|15300
1623728760000|2021-06-15 03:46:00|15867.6|15863.6|15869|15865|15870.6|15866.6|15867.6|15863.6|23025
1623728770000|2021-06-15 03:46:10|15869.1|15865.1|15866.8|15862.8|15869.1|15865.1|15866.1|15862.1|19350
1623728780000|2021-06-15 03:46:20|15866.9|15862.9|15866.1|15862.1|15867|15863|15865.8|15861.8|8175
1623728790000|2021-06-15 03:46:30|15866.2|15862.2|15865.4|15861.4|15866.2|15862.2|15864.1|15860.1|11625
1623728800000|2021-06-15 03:46:40|15866.1|15862.1|15869|15865|15869|15865|15866.1|15862.1|8025
1623728810000|2021-06-15 03:46:50|15870|15866|15868.7|15864.7|15870.1|15866.1|15865.9|15861.9|7725
1623728820000|2021-06-15 03:47:00|15869.4|15865.4|15872|15868|15873.3|15869.3|15869.4|15865.4|17250
1623728830000|2021-06-15 03:47:10|15869.2|15865.2|15867.2|15863.2|15870.6|15866.6|15867|15863|7650
1623728840000|2021-06-15 03:47:20|15868.1|15864.1|15870.1|15866.1|15870.9|15866.9|15868.1|15864.1|8850
1623728850000|2021-06-15 03:47:30|15870.2|15866.2|15871|15867|15871.2|15867.2|15869.3|15865.3|4200
1623728860000|2021-06-15 03:47:40|15870.9|15866.9|15870.4|15866.4|15871.7|15867.7|15870.2|15866.2|6375
1623728870000|2021-06-15 03:47:50|15870.2|15866.2|15871.2|15867.2|15871.2|15867.2|15870.1|15866.1|8550
1623728880000|2021-06-15 03:48:00|15870.4|15866.4|15872.5|15868.5|15872.9|15868.9|15870.4|15866.4|6825
1623728890000|2021-06-15 03:48:10|15874|15870|15877.6|15873.6|15877.6|15873.6|15874|15870|21075
1623728900000|2021-06-15 03:48:20|15877.4|15873.4|15876.2|15872.2|15877.4|15873.4|15874.8|15870.8|12000
1623728910000|2021-06-15 03:48:30|15875.9|15871.9|15875.6|15871.6|15876.1|15872.1|15875.6|15871.6|5550
1623728920000|2021-06-15 03:48:40|15875.8|15871.8|15872.5|15868.5|15876.2|15872.2|15872.5|15868.5|6225
1623728930000|2021-06-15 03:48:50|15872.6|15868.6|15875.2|15871.2|15875.6|15871.6|15872.6|15868.6|7650
1623728940000|2021-06-15 03:49:00|15875.3|15871.3|15875.4|15871.4|15875.4|15871.4|15874.3|15870.3|2025
1623728950000|2021-06-15 03:49:10|15875.5|15871.5|15872.7|15868.7|15875.5|15871.5|15872.5|15868.5|4350
1623728960000|2021-06-15 03:49:20|15874.2|15870.2|15875.2|15871.2|15875.6|15871.6|15874.2|15870.2|4725
1623728970000|2021-06-15 03:49:30|15875.4|15871.4|15875.3|15871.3|15875.4|15871.4|15874.8|15870.8|4350
1623728980000|2021-06-15 03:49:40|15875.4|15871.4|15875.3|15871.3|15875.7|15871.7|15874.8|15870.8|4500
1623728990000|2021-06-15 03:49:50|15876|15872|15875.3|15871.3|15876.3|15872.3|15875.3|15871.3|10125
1623729000000|2021-06-15 03:50:00|15871.4|15867.4|15875.3|15871.3|15875.3|15871.3|15871.4|15867.4|22875
1623729010000|2021-06-15 03:50:10|15877.4|15873.4|15879.5|15875.5|15879.5|15875.5|15877.4|15873.4|8100
1623729020000|2021-06-15 03:50:20|15878.9|15874.9|15879.9|15875.9|15879.9|15875.9|15878.6|15874.6|5925
1623729030000|2021-06-15 03:50:30|15876.4|15872.4|15877.4|15873.4|15877.5|15873.5|15876.2|15872.2|5700
1623729040000|2021-06-15 03:50:40|15877.5|15873.5|15875.4|15871.4|15877.5|15873.5|15875.4|15871.4|6375
1623729050000|2021-06-15 03:50:50|15875.3|15871.3|15875.9|15871.9|15875.9|15871.9|15874.5|15870.5|9600
1623729060000|2021-06-15 03:51:00|15876.3|15872.3|15876.5|15872.5|15876.6|15872.6|15876.2|15872.2|3450
1623729070000|2021-06-15 03:51:10|15876.6|15872.6|15874.5|15870.5|15876.6|15872.6|15874.1|15870.1|3750
1623729080000|2021-06-15 03:51:20|15874.8|15870.8|15874.2|15870.2|15874.8|15870.8|15872.4|15868.4|6450
1623729090000|2021-06-15 03:51:30|15874.5|15870.5|15876|15872|15876|15872|15874.5|15870.5|6375
1623729100000|2021-06-15 03:51:40|15875.6|15871.6|15874.8|15870.8|15875.9|15871.9|15873.4|15869.4|7875
1623729110000|2021-06-15 03:51:50|15872.7|15868.7|15872.8|15868.8|15872.9|15868.9|15872.2|15868.2|7500
1623729120000|2021-06-15 03:52:00|15872.9|15868.9|15875.1|15871.1|15875.5|15871.5|15872.9|15868.9|6000
1623729130000|2021-06-15 03:52:10|15874.7|15870.7|15875.2|15871.2|15875.2|15871.2|15874.7|15870.7|1875
1623729140000|2021-06-15 03:52:20|15875.3|15871.3|15874.7|15870.7|15875.4|15871.4|15874.3|15870.3|5850
1623729150000|2021-06-15 03:52:30|15875.2|15871.2|15874.3|15870.3|15875.2|15871.2|15874.3|15870.3|3300
1623729160000|2021-06-15 03:52:40|15874.4|15870.4|15874.7|15870.7|15874.7|15870.7|15874.2|15870.2|3450
1623729170000|2021-06-15 03:52:50|15874.9|15870.9|15876.1|15872.1|15876.1|15872.1|15874.9|15870.9|5775
1623729180000|2021-06-15 03:53:00|15876.2|15872.2|15876.9|15872.9|15876.9|15872.9|15876.1|15872.1|3450
1623729190000|2021-06-15 03:53:10|15877.1|15873.1|15876.8|15872.8|15877.1|15873.1|15876.5|15872.5|2550
1623729200000|2021-06-15 03:53:20|15876.7|15872.7|15873.6|15869.6|15876.8|15872.8|15873.3|15869.3|5175
1623729210000|2021-06-15 03:53:30|15874.8|15870.8|15873.7|15869.7|15874.8|15870.8|15872.6|15868.6|3000
1623729220000|2021-06-15 03:53:40|15873.2|15869.2|15875.2|15871.2|15875.2|15871.2|15871.9|15867.9|5325
1623729230000|2021-06-15 03:53:50|15875.1|15871.1|15875.6|15871.6|15875.6|15871.6|15872.8|15868.8|6225
1623729240000|2021-06-15 03:54:00|15875.5|15871.5|15875.8|15871.8|15875.9|15871.9|15875.3|15871.3|2250
1623729250000|2021-06-15 03:54:10|15875.5|15871.5|15873.9|15869.9|15876|15872|15873.8|15869.8|4275
1623729260000|2021-06-15 03:54:20|15873.8|15869.8|15874.8|15870.8|15874.8|15870.8|15873.6|15869.6|2850
1623729270000|2021-06-15 03:54:30|15875.7|15871.7|15875.7|15871.7|15876.1|15872.1|15875.2|15871.2|3525
1623729280000|2021-06-15 03:54:40|15875|15871|15875.5|15871.5|15875.6|15871.6|15874.8|15870.8|5100
1623729290000|2021-06-15 03:54:50|15875.7|15871.7|15875.3|15871.3|15875.7|15871.7|15875.3|15871.3|2100
1623729300000|2021-06-15 03:55:00|15875.5|15871.5|15874.2|15870.2|15875.8|15871.8|15874.2|15870.2|3900
1623729310000|2021-06-15 03:55:10|15874.4|15870.4|15874.8|15870.8|15874.8|15870.8|15873.2|15869.2|2400
1623729320000|2021-06-15 03:55:20|15875.7|15871.7|15874.4|15870.4|15875.7|15871.7|15874.4|15870.4|1650
1623729330000|2021-06-15 03:55:30|15874|15870|15874.9|15870.9|15875.2|15871.2|15874|15870|3450
1623729340000|2021-06-15 03:55:40|15874.8|15870.8|15875.4|15871.4|15875.4|15871.4|15874.7|15870.7|2025
1623729350000|2021-06-15 03:55:50|15875|15871|15874.4|15870.4|15875|15871|15874.4|15870.4|1275
1623729360000|2021-06-15 03:56:00|15874.5|15870.5|15876|15872|15876|15872|15874.2|15870.2|3075
1623729370000|2021-06-15 03:56:10|15876.2|15872.2|15878.9|15874.9|15879.1|15875.1|15875.9|15871.9|10350
1623729380000|2021-06-15 03:56:20|15879.4|15875.4|15880.2|15876.2|15880.2|15876.2|15879|15875|9675
1623729390000|2021-06-15 03:56:30|15879.8|15875.8|15880.4|15876.4|15880.6|15876.6|15879|15875|6900
1623729400000|2021-06-15 03:56:40|15880.2|15876.2|15878.5|15874.5|15880.2|15876.2|15878.5|15874.5|6450
1623729410000|2021-06-15 03:56:50|15878.7|15874.7|15879.2|15875.2|15879.2|15875.2|15878.5|15874.5|2025
1623729420000|2021-06-15 03:57:00|15879.1|15875.1|15879.4|15875.4|15879.4|15875.4|15879.1|15875.1|2250
1623729430000|2021-06-15 03:57:10|15879.7|15875.7|15879.7|15875.7|15881.1|15877.1|15879.6|15875.6|8100
1623729440000|2021-06-15 03:57:20|15879.8|15875.8|15880.2|15876.2|15880.6|15876.6|15879.8|15875.8|5550
1623729450000|2021-06-15 03:57:30|15878.9|15874.9|15880|15876|15880.1|15876.1|15878.9|15874.9|2550
1623729460000|2021-06-15 03:57:40|15880.1|15876.1|15879.9|15875.9|15880.2|15876.2|15879.9|15875.9|3600
1623729470000|2021-06-15 03:57:50|15879.7|15875.7|15879.6|15875.6|15880.2|15876.2|15879.6|15875.6|1575
1623729480000|2021-06-15 03:58:00|15879.9|15875.9|15879.6|15875.6|15880|15876|15879.5|15875.5|2775
1623729490000|2021-06-15 03:58:10|15879.8|15875.8|15879.8|15875.8|15880|15876|15879.5|15875.5|3075
1623729500000|2021-06-15 03:58:20|15880|15876|15880.3|15876.3|15880.6|15876.6|15880|15876|3075
1623729510000|2021-06-15 03:58:30|15880.7|15876.7|15880.6|15876.6|15880.7|15876.7|15880.3|15876.3|5325
1623729520000|2021-06-15 03:58:40|15880.7|15876.7|15880.4|15876.4|15880.7|15876.7|15880.3|15876.3|1950
1623729530000|2021-06-15 03:58:50|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|1200
1623729540000|2021-06-15 03:59:00|15880|15876|15880.3|15876.3|15880.3|15876.3|15879.5|15875.5|2775
1623729550000|2021-06-15 03:59:10|15880.5|15876.5|15879.8|15875.8|15880.5|15876.5|15879.2|15875.2|3375
1623729560000|2021-06-15 03:59:20|15880|15876|15880.1|15876.1|15880.1|15876.1|15879.7|15875.7|2775
1623729570000|2021-06-15 03:59:30|15880.2|15876.2|15882.5|15878.5|15882.5|15878.5|15880.2|15876.2|3375
1623729580000|2021-06-15 03:59:40|15882.6|15878.6|15882.5|15878.5|15883.4|15879.4|15882.5|15878.5|5025
1623729590000|2021-06-15 03:59:50|15882.8|15878.8|15883|15879|15884.1|15880.1|15882.5|15878.5|3750
1623729600000|2021-06-15 04:00:00|15882.6|15878.6|15883|15879|15883.5|15879.5|15882.6|15878.6|3075
1623729610000|2021-06-15 04:00:10|15881.7|15877.7|15883.2|15879.2|15883.2|15879.2|15881.7|15877.7|3525
1623729620000|2021-06-15 04:00:20|15883.5|15879.5|15884.1|15880.1|15884.2|15880.2|15883|15879|2925
1623729630000|2021-06-15 04:00:30|15884.2|15880.2|15884.6|15880.6|15885.6|15881.6|15884.2|15880.2|9675
1623729640000|2021-06-15 04:00:40|15884.7|15880.7|15885|15881|15885.1|15881.1|15884.1|15880.1|3750
1623729650000|2021-06-15 04:00:50|15885.1|15881.1|15886.1|15882.1|15886.1|15882.1|15884.9|15880.9|9075
1623729660000|2021-06-15 04:01:00|15886|15882|15887.6|15883.6|15887.6|15883.6|15885.8|15881.8|6075
1623729670000|2021-06-15 04:01:10|15886.8|15882.8|15884.3|15880.3|15886.8|15882.8|15884.3|15880.3|9000
1623729680000|2021-06-15 04:01:20|15884.2|15880.2|15884|15880|15884.2|15880.2|15883.9|15879.9|5775
1623729690000|2021-06-15 04:01:30|15883.7|15879.7|15882.5|15878.5|15883.7|15879.7|15882.5|15878.5|4725
1623729700000|2021-06-15 04:01:40|15882.3|15878.3|15881.8|15877.8|15883.7|15879.7|15881.7|15877.7|4725
1623729710000|2021-06-15 04:01:50|15881.5|15877.5|15882.4|15878.4|15882.4|15878.4|15881.5|15877.5|3450
1623729720000|2021-06-15 04:02:00|15883.5|15879.5|15881.5|15877.5|15883.5|15879.5|15881.5|15877.5|4650
1623729730000|2021-06-15 04:02:10|15881.4|15877.4|15880.3|15876.3|15881.4|15877.4|15878.7|15874.7|3000
1623729740000|2021-06-15 04:02:20|15881|15877|15879.4|15875.4|15881|15877|15879.4|15875.4|5400
1623729750000|2021-06-15 04:02:30|15879.2|15875.2|15874.9|15870.9|15879.8|15875.8|15874.9|15870.9|9375
1623729760000|2021-06-15 04:02:40|15875.2|15871.2|15874.4|15870.4|15875.8|15871.8|15874.4|15870.4|6900
1623729770000|2021-06-15 04:02:50|15873.8|15869.8|15867.6|15863.6|15874.1|15870.1|15867.6|15863.6|18225
1623729780000|2021-06-15 04:03:00|15869.5|15865.5|15872.7|15868.7|15872.7|15868.7|15869.5|15865.5|12225
1623729790000|2021-06-15 04:03:10|15873.5|15869.5|15877.7|15873.7|15877.7|15873.7|15873.5|15869.5|10575
1623729800000|2021-06-15 04:03:20|15879.4|15875.4|15879.2|15875.2|15879.4|15875.4|15878.3|15874.3|3450
1623729810000|2021-06-15 04:03:30|15879.3|15875.3|15880.9|15876.9|15880.9|15876.9|15878.1|15874.1|10725
1623729820000|2021-06-15 04:03:40|15880.7|15876.7|15882.5|15878.5|15882.8|15878.8|15879.8|15875.8|7950
1623729830000|2021-06-15 04:03:50|15883.1|15879.1|15883.5|15879.5|15884.6|15880.6|15883.1|15879.1|10350
1623729840000|2021-06-15 04:04:00|15883.7|15879.7|15882.2|15878.2|15884|15880|15882.2|15878.2|7050
1623729850000|2021-06-15 04:04:10|15882.1|15878.1|15879.2|15875.2|15882.1|15878.1|15878.3|15874.3|3375
1623729860000|2021-06-15 04:04:20|15879|15875|15877.6|15873.6|15879.3|15875.3|15877.6|15873.6|2025
1623729870000|2021-06-15 04:04:30|15877.5|15873.5|15877.2|15873.2|15877.5|15873.5|15877.1|15873.1|3300
1623729880000|2021-06-15 04:04:40|15877.5|15873.5|15874.5|15870.5|15877.7|15873.7|15874.5|15870.5|7875
1623729890000|2021-06-15 04:04:50|15875|15871|15874.1|15870.1|15875.1|15871.1|15874.1|15870.1|2550
1623729900000|2021-06-15 04:05:00|15873.6|15869.6|15869.5|15865.5|15873.6|15869.6|15869.5|15865.5|8250
1623729910000|2021-06-15 04:05:10|15869.4|15865.4|15872.8|15868.8|15872.8|15868.8|15869.4|15865.4|4950
1623729920000|2021-06-15 04:05:20|15874.2|15870.2|15874|15870|15875.2|15871.2|15874|15870|2925
1623729930000|2021-06-15 04:05:30|15874.1|15870.1|15878.1|15874.1|15878.2|15874.2|15874.1|15870.1|4575
1623729940000|2021-06-15 04:05:40|15877.4|15873.4|15875.8|15871.8|15877.4|15873.4|15875.7|15871.7|825
1623729950000|2021-06-15 04:05:50|15875.9|15871.9|15873.3|15869.3|15875.9|15871.9|15873.3|15869.3|4650
1623729960000|2021-06-15 04:06:00|15873.2|15869.2|15872|15868|15873.2|15869.2|15872|15868|2100
1623729970000|2021-06-15 04:06:10|15872.1|15868.1|15873.1|15869.1|15873.1|15869.1|15871.2|15867.2|3600
1623729980000|2021-06-15 04:06:20|15873.2|15869.2|15873.2|15869.2|15874.5|15870.5|15873.2|15869.2|2175
1623729990000|2021-06-15 04:06:30|15872.2|15868.2|15869.3|15865.3|15872.4|15868.4|15869.3|15865.3|9975
1623730000000|2021-06-15 04:06:40|15870.3|15866.3|15870|15866|15871.3|15867.3|15870|15866|2325
1623730010000|2021-06-15 04:06:50|15869.9|15865.9|15870.2|15866.2|15870.3|15866.3|15869.4|15865.4|2925
1623730020000|2021-06-15 04:07:00|15870.4|15866.4|15869.4|15865.4|15870.4|15866.4|15869.4|15865.4|3225
1623730030000|2021-06-15 04:07:10|15869.3|15865.3|15872.3|15868.3|15872.3|15868.3|15869.3|15865.3|9750
1623730040000|2021-06-15 04:07:20|15872.2|15868.2|15874.5|15870.5|15874.5|15870.5|15872.2|15868.2|1500
1623730050000|2021-06-15 04:07:30|15875.2|15871.2|15876.9|15872.9|15876.9|15872.9|15875.2|15871.2|3000
1623730060000|2021-06-15 04:07:40|15876.5|15872.5|15875.7|15871.7|15876.5|15872.5|15875.7|15871.7|2100
1623730070000|2021-06-15 04:07:50|15875.4|15871.4|15874.3|15870.3|15875.6|15871.6|15874.2|15870.2|2325
1623730080000|2021-06-15 04:08:00|15874.9|15870.9|15876.2|15872.2|15876.2|15872.2|15874.1|15870.1|2925
1623730090000|2021-06-15 04:08:10|15876.3|15872.3|15878|15874|15878|15874|15876.3|15872.3|1500
1623730100000|2021-06-15 04:08:20|15877.9|15873.9|15876.7|15872.7|15878.6|15874.6|15876.7|15872.7|3075
1623730110000|2021-06-15 04:08:30|15876.3|15872.3|15878.8|15874.8|15879.5|15875.5|15876.3|15872.3|2400
1623730120000|2021-06-15 04:08:40|15879|15875|15878.4|15874.4|15879|15875|15878.4|15874.4|1200
1623730130000|2021-06-15 04:08:50|15878.5|15874.5|15879.3|15875.3|15879.3|15875.3|15878.4|15874.4|1500
1623730140000|2021-06-15 04:09:00|15880|15876|15880.2|15876.2|15880.3|15876.3|15879.1|15875.1|3075
1623730150000|2021-06-15 04:09:10|15880.5|15876.5|15881.8|15877.8|15881.9|15877.9|15880.4|15876.4|2100
1623730160000|2021-06-15 04:09:20|15881.6|15877.6|15880.6|15876.6|15881.6|15877.6|15880.1|15876.1|2475
1623730170000|2021-06-15 04:09:30|15880.4|15876.4|15880.5|15876.5|15880.5|15876.5|15880.4|15876.4|2550
1623730180000|2021-06-15 04:09:40|15879.9|15875.9|15879.1|15875.1|15879.9|15875.9|15878|15874|3225
1623730190000|2021-06-15 04:09:50|15879.4|15875.4|15882|15878|15882|15878|15879.4|15875.4|2550
1623730200000|2021-06-15 04:10:00|15881.7|15877.7|15879.3|15875.3|15881.7|15877.7|15879.3|15875.3|4275
1623730210000|2021-06-15 04:10:10|15879.2|15875.2|15876.3|15872.3|15879.2|15875.2|15876.3|15872.3|7275
1623730220000|2021-06-15 04:10:20|15876.8|15872.8|15874.6|15870.6|15876.8|15872.8|15874.3|15870.3|12825
1623730230000|2021-06-15 04:10:30|15875.1|15871.1|15874.9|15870.9|15875.4|15871.4|15874.3|15870.3|12300
1623730240000|2021-06-15 04:10:40|15874.5|15870.5|15874|15870|15874.5|15870.5|15872.4|15868.4|9450
1623730250000|2021-06-15 04:10:50|15873.6|15869.6|15873.1|15869.1|15874.4|15870.4|15872.5|15868.5|13500
1623730260000|2021-06-15 04:11:00|15872.8|15868.8|15871.5|15867.5|15874|15870|15870.2|15866.2|13350
1623730270000|2021-06-15 04:11:10|15871.3|15867.3|15870.7|15866.7|15871.3|15867.3|15870.4|15866.4|2100
1623730280000|2021-06-15 04:11:20|15871.4|15867.4|15874.2|15870.2|15874.2|15870.2|15871.4|15867.4|2475
1623730290000|2021-06-15 04:11:30|15875|15871|15873.7|15869.7|15875|15871|15873.6|15869.6|4200
1623730300000|2021-06-15 04:11:40|15873.5|15869.5|15874.2|15870.2|15874.4|15870.4|15873.5|15869.5|750
1623730310000|2021-06-15 04:11:50|15874.5|15870.5|15874.1|15870.1|15874.9|15870.9|15874|15870|1050
1623730320000|2021-06-15 04:12:00|15874|15870|15873.4|15869.4|15874|15870|15873.2|15869.2|1275
1623730330000|2021-06-15 04:12:10|15873.5|15869.5|15873|15869|15873.8|15869.8|15872.3|15868.3|4575
1623730340000|2021-06-15 04:12:20|15872.7|15868.7|15873.1|15869.1|15873.1|15869.1|15872.3|15868.3|1950
1623730350000|2021-06-15 04:12:30|15873.2|15869.2|15873|15869|15873.2|15869.2|15872.8|15868.8|2475
1623730360000|2021-06-15 04:12:40|15873.1|15869.1|15875.6|15871.6|15876.3|15872.3|15873.1|15869.1|4575
1623730370000|2021-06-15 04:12:50|15876|15872|15876.3|15872.3|15876.8|15872.8|15875.4|15871.4|2700
1623730380000|2021-06-15 04:13:00|15876.2|15872.2|15875.1|15871.1|15876.6|15872.6|15875.1|15871.1|1200
1623730390000|2021-06-15 04:13:10|15875.3|15871.3|15877.5|15873.5|15877.5|15873.5|15875.3|15871.3|2400
1623730400000|2021-06-15 04:13:20|15877.6|15873.6|15879.3|15875.3|15879.3|15875.3|15877.3|15873.3|2175
1623730410000|2021-06-15 04:13:30|15879.5|15875.5|15879.6|15875.6|15880.2|15876.2|15879.5|15875.5|2550
1623730420000|2021-06-15 04:13:40|15879.2|15875.2|15878.3|15874.3|15880.1|15876.1|15878.3|15874.3|5325
1623730430000|2021-06-15 04:13:50|15878.1|15874.1|15878.9|15874.9|15879.4|15875.4|15878.1|15874.1|2700
1623730440000|2021-06-15 04:14:00|15879.5|15875.5|15879.7|15875.7|15880.2|15876.2|15879.5|15875.5|1350
1623730450000|2021-06-15 04:14:10|15880.3|15876.3|15879.6|15875.6|15880.6|15876.6|15879.6|15875.6|1500
1623730460000|2021-06-15 04:14:20|15879.7|15875.7|15880.4|15876.4|15880.6|15876.6|15879.7|15875.7|1425
1623730470000|2021-06-15 04:14:30|15880.5|15876.5|15880.6|15876.6|15880.6|15876.6|15880.4|15876.4|1800
1623730480000|2021-06-15 04:14:40|15880.5|15876.5|15880.4|15876.4|15880.5|15876.5|15880|15876|2025
1623730490000|2021-06-15 04:14:50|15880.2|15876.2|15880.6|15876.6|15880.6|15876.6|15880.2|15876.2|1800
1623730500000|2021-06-15 04:15:00|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.3|15876.3|2625
1623730510000|2021-06-15 04:15:10|15881.1|15877.1|15881|15877|15881.3|15877.3|15880.3|15876.3|1350
1623730520000|2021-06-15 04:15:20|15881.3|15877.3|15875.7|15871.7|15881.3|15877.3|15875.7|15871.7|5625
1623730530000|2021-06-15 04:15:30|15875.4|15871.4|15877.4|15873.4|15877.4|15873.4|15875.4|15871.4|1650
1623730540000|2021-06-15 04:15:40|15877.3|15873.3|15878.2|15874.2|15878.3|15874.3|15877.3|15873.3|2550
1623730550000|2021-06-15 04:15:50|15878|15874|15879.3|15875.3|15879.3|15875.3|15878|15874|1050
1623730560000|2021-06-15 04:16:00|15879.4|15875.4|15878.4|15874.4|15879.4|15875.4|15878.4|15874.4|900
1623730570000|2021-06-15 04:16:10|15878.2|15874.2|15876.3|15872.3|15878.2|15874.2|15876.3|15872.3|2100
1623730580000|2021-06-15 04:16:20|15876.4|15872.4|15876.2|15872.2|15877.8|15873.8|15876|15872|4425
1623730590000|2021-06-15 04:16:30|15875.5|15871.5|15874.9|15870.9|15875.8|15871.8|15874.9|15870.9|975
1623730600000|2021-06-15 04:16:40|15874.6|15870.6|15874.4|15870.4|15875.2|15871.2|15874.2|15870.2|3300
1623730610000|2021-06-15 04:16:50|15873.5|15869.5|15872.6|15868.6|15873.5|15869.5|15872.6|15868.6|2100
1623730620000|2021-06-15 04:17:00|15872.2|15868.2|15872.6|15868.6|15872.8|15868.8|15871.8|15867.8|1875
1623730630000|2021-06-15 04:17:10|15872.3|15868.3|15875|15871|15875|15871|15872.3|15868.3|1650
1623730640000|2021-06-15 04:17:20|15875.3|15871.3|15875.7|15871.7|15875.7|15871.7|15875.3|15871.3|825
1623730650000|2021-06-15 04:17:30|15877.7|15873.7|15878.5|15874.5|15878.6|15874.6|15877.7|15873.7|2700
1623730660000|2021-06-15 04:17:40|15877.9|15873.9|15876.8|15872.8|15877.9|15873.9|15876.8|15872.8|1800
1623730670000|2021-06-15 04:17:50|15876.7|15872.7|15878.2|15874.2|15878.2|15874.2|15876.7|15872.7|1050
1623730680000|2021-06-15 04:18:00|15878.5|15874.5|15878.3|15874.3|15879.1|15875.1|15878.3|15874.3|1275
1623730690000|2021-06-15 04:18:10|15877.7|15873.7|15879.3|15875.3|15879.3|15875.3|15877.7|15873.7|1650
1623730700000|2021-06-15 04:18:20|15879.7|15875.7|15878.3|15874.3|15880.1|15876.1|15878.3|15874.3|1200
1623730710000|2021-06-15 04:18:30|15878.4|15874.4|15878.9|15874.9|15879.8|15875.8|15878.4|15874.4|1650
1623730720000|2021-06-15 04:18:40|15879|15875|15877.4|15873.4|15879.3|15875.3|15877.2|15873.2|1050
1623730730000|2021-06-15 04:18:50|15877.8|15873.8|15876.8|15872.8|15877.8|15873.8|15876.8|15872.8|600
1623730740000|2021-06-15 04:19:00|15876.1|15872.1|15876.8|15872.8|15876.8|15872.8|15875.9|15871.9|1725
1623730750000|2021-06-15 04:19:10|15877.7|15873.7|15878.2|15874.2|15878.8|15874.8|15877.5|15873.5|2475
1623730760000|2021-06-15 04:19:20|15878.8|15874.8|15878.8|15874.8|15879.2|15875.2|15878.7|15874.7|1125
1623730770000|2021-06-15 04:19:30|15879.2|15875.2|15878.7|15874.7|15879.2|15875.2|15878.3|15874.3|675
1623730780000|2021-06-15 04:19:40|15878.9|15874.9|15879.6|15875.6|15879.6|15875.6|15878.2|15874.2|1875
1623730790000|2021-06-15 04:19:50|15879.5|15875.5|15879|15875|15879.5|15875.5|15878.9|15874.9|825
1623730800000|2021-06-15 04:20:00|15879.1|15875.1|15879.3|15875.3|15879.3|15875.3|15879.1|15875.1|2025
1623730810000|2021-06-15 04:20:10|15879.5|15875.5|15879.1|15875.1|15879.5|15875.5|15879.1|15875.1|1575
1623730820000|2021-06-15 04:20:20|15878.1|15874.1|15878.9|15874.9|15879.4|15875.4|15877.9|15873.9|1875
1623730830000|2021-06-15 04:20:30|15878.8|15874.8|15880.2|15876.2|15880.4|15876.4|15878.8|15874.8|2175
1623730840000|2021-06-15 04:20:40|15880|15876|15880.4|15876.4|15880.7|15876.7|15879.8|15875.8|2625
1623730850000|2021-06-15 04:20:50|15880.7|15876.7|15879.6|15875.6|15880.7|15876.7|15879.6|15875.6|2625
1623730860000|2021-06-15 04:21:00|15880.1|15876.1|15880.4|15876.4|15880.6|15876.6|15880.1|15876.1|1875
1623730870000|2021-06-15 04:21:10|15880.3|15876.3|15880.9|15876.9|15881.1|15877.1|15880.2|15876.2|2400
1623730880000|2021-06-15 04:21:20|15880.8|15876.8|15879.5|15875.5|15880.9|15876.9|15879.5|15875.5|3600
1623730890000|2021-06-15 04:21:30|15879.7|15875.7|15880|15876|15880.4|15876.4|15879.4|15875.4|2175
1623730900000|2021-06-15 04:21:40|15879.8|15875.8|15878.4|15874.4|15879.8|15875.8|15878.3|15874.3|1650
1623730910000|2021-06-15 04:21:50|15878.3|15874.3|15879.2|15875.2|15879.2|15875.2|15878.3|15874.3|975
1623730920000|2021-06-15 04:22:00|15879|15875|15878.4|15874.4|15879.2|15875.2|15878.4|15874.4|1650
1623730930000|2021-06-15 04:22:10|15878.3|15874.3|15880.2|15876.2|15880.2|15876.2|15878.2|15874.2|4125
1623730940000|2021-06-15 04:22:20|15880.1|15876.1|15880.6|15876.6|15880.6|15876.6|15880|15876|1650
1623730950000|2021-06-15 04:22:30|15880.5|15876.5|15881.5|15877.5|15881.5|15877.5|15880.5|15876.5|4425
1623730960000|2021-06-15 04:22:40|15881.8|15877.8|15881.4|15877.4|15881.8|15877.8|15881.4|15877.4|675
1623730970000|2021-06-15 04:22:50|15882.1|15878.1|15881.5|15877.5|15882.4|15878.4|15881.5|15877.5|3975
1623730980000|2021-06-15 04:23:00|15881.6|15877.6|15882.8|15878.8|15882.8|15878.8|15881.4|15877.4|2700
1623730990000|2021-06-15 04:23:10|15883|15879|15883.2|15879.2|15883.2|15879.2|15882.9|15878.9|3000
1623731000000|2021-06-15 04:23:20|15883.3|15879.3|15883.5|15879.5|15883.7|15879.7|15883.3|15879.3|5175
1623731010000|2021-06-15 04:23:30|15883.3|15879.3|15883|15879|15884.1|15880.1|15883|15879|2175
1623731020000|2021-06-15 04:23:40|15882.9|15878.9|15882.2|15878.2|15882.9|15878.9|15882|15878|1275
1623731030000|2021-06-15 04:23:50|15882.5|15878.5|15883.9|15879.9|15883.9|15879.9|15882.3|15878.3|1875
1623731040000|2021-06-15 04:24:00|15883.8|15879.8|15883.7|15879.7|15883.8|15879.8|15883.2|15879.2|975
1623731050000|2021-06-15 04:24:10|15883.8|15879.8|15883.7|15879.7|15884.1|15880.1|15883.6|15879.6|750
1623731060000|2021-06-15 04:24:20|15883.6|15879.6|15883.3|15879.3|15883.7|15879.7|15883.2|15879.2|600
1623731070000|2021-06-15 04:24:30|15883.2|15879.2|15880.2|15876.2|15883.2|15879.2|15880.2|15876.2|1275
1623731080000|2021-06-15 04:24:40|15880|15876|15880.7|15876.7|15880.7|15876.7|15879.4|15875.4|2475
1623731090000|2021-06-15 04:24:50|15880.6|15876.6|15878.5|15874.5|15880.6|15876.6|15878.2|15874.2|3525
1623731100000|2021-06-15 04:25:00|15878.6|15874.6|15879|15875|15879.4|15875.4|15878.6|15874.6|525
1623731110000|2021-06-15 04:25:10|15879.1|15875.1|15879.3|15875.3|15879.6|15875.6|15879.1|15875.1|1050
1623731120000|2021-06-15 04:25:20|15879.7|15875.7|15881.3|15877.3|15881.3|15877.3|15879.7|15875.7|2325
1623731130000|2021-06-15 04:25:30|15881.4|15877.4|15881.1|15877.1|15881.5|15877.5|15881|15877|450
1623731140000|2021-06-15 04:25:40|15881.2|15877.2|15880.4|15876.4|15881.4|15877.4|15880.1|15876.1|750
1623731150000|2021-06-15 04:25:50|15880.5|15876.5|15880.4|15876.4|15880.8|15876.8|15880.4|15876.4|600
1623731160000|2021-06-15 04:26:00|15880.5|15876.5|15879.8|15875.8|15880.5|15876.5|15879.8|15875.8|1350
1623731170000|2021-06-15 04:26:10|15880|15876|15880|15876|15880.4|15876.4|15880|15876|450
1623731180000|2021-06-15 04:26:20|15879.7|15875.7|15879.5|15875.5|15879.8|15875.8|15879.5|15875.5|750
1623731190000|2021-06-15 04:26:30|15879.4|15875.4|15879|15875|15879.5|15875.5|15879|15875|1125
1623731200000|2021-06-15 04:26:40|15878.9|15874.9|15878.3|15874.3|15878.9|15874.9|15878.2|15874.2|975
1623731210000|2021-06-15 04:26:50|15879.7|15875.7|15879.8|15875.8|15879.8|15875.8|15879.7|15875.7|3075
1623731220000|2021-06-15 04:27:00|15879.9|15875.9|15880.3|15876.3|15880.3|15876.3|15879.9|15875.9|450
1623731230000|2021-06-15 04:27:10|15880.6|15876.6|15880.5|15876.5|15880.6|15876.6|15880.4|15876.4|1725
1623731240000|2021-06-15 04:27:20|15880.6|15876.6|15880.6|15876.6|15881.1|15877.1|15880.6|15876.6|1350
1623731250000|2021-06-15 04:27:30|15880.5|15876.5|15880.5|15876.5|15880.5|15876.5|15880.5|15876.5|1050
1623731260000|2021-06-15 04:27:40|15880.4|15876.4|15880.4|15876.4|15880.6|15876.6|15880.4|15876.4|1575
1623731270000|2021-06-15 04:27:50|15880.6|15876.6|15880.6|15876.6|15880.7|15876.7|15880.5|15876.5|1200
1623731280000|2021-06-15 04:28:00|||||||||975
1623731290000|2021-06-15 04:28:10|||||||||900
1623731300000|2021-06-15 04:28:20|15880.5|15876.5|15880.6|15876.6|15880.6|15876.6|15880.5|15876.5|900
1623731310000|2021-06-15 04:28:30|15880.5|15876.5|15880.3|15876.3|15880.5|15876.5|15879.8|15875.8|675
1623731320000|2021-06-15 04:28:40|15880.4|15876.4|15880.2|15876.2|15880.4|15876.4|15880.2|15876.2|1725
1623731330000|2021-06-15 04:28:50|15880.3|15876.3|15879.4|15875.4|15880.3|15876.3|15879.4|15875.4|1500
1623731340000|2021-06-15 04:29:00|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15878.8|15874.8|675
1623731350000|2021-06-15 04:29:10|15878.7|15874.7|15878.9|15874.9|15879|15875|15878.7|15874.7|1125
1623731360000|2021-06-15 04:29:20|15878.6|15874.6|15880.1|15876.1|15880.1|15876.1|15878.6|15874.6|3075
1623731370000|2021-06-15 04:29:30|15879.4|15875.4|15879.6|15875.6|15879.6|15875.6|15879.1|15875.1|525
1623731380000|2021-06-15 04:29:40|15879.4|15875.4|15881.4|15877.4|15881.4|15877.4|15879.4|15875.4|3450
1623731390000|2021-06-15 04:29:50|15881.5|15877.5|15882.3|15878.3|15882.3|15878.3|15881.5|15877.5|2700
1623731400000|2021-06-15 04:30:00|15882|15878|15883.5|15879.5|15884.3|15880.3|15882|15878|2400
1623731410000|2021-06-15 04:30:10|15884|15880|15883.4|15879.4|15884.6|15880.6|15883.4|15879.4|1350
1623731420000|2021-06-15 04:30:20|15883.8|15879.8|15885.1|15881.1|15885.4|15881.4|15883.8|15879.8|3225
1623731430000|2021-06-15 04:30:30|15885.3|15881.3|15885.7|15881.7|15885.7|15881.7|15885.3|15881.3|4650
1623731440000|2021-06-15 04:30:40|15885.5|15881.5|15885.5|15881.5|15885.5|15881.5|15885.4|15881.4|2925
1623731450000|2021-06-15 04:30:50|15885.7|15881.7|15882.4|15878.4|15885.7|15881.7|15882.4|15878.4|4200
1623731460000|2021-06-15 04:31:00|15881.7|15877.7|15880.9|15876.9|15882.1|15878.1|15880.9|15876.9|1650
1623731470000|2021-06-15 04:31:10|15881|15877|15882.3|15878.3|15883.5|15879.5|15881|15877|1050
1623731480000|2021-06-15 04:31:20|15882.1|15878.1|15880.7|15876.7|15882.1|15878.1|15880.6|15876.6|3900
1623731490000|2021-06-15 04:31:30|15879.8|15875.8|15880.3|15876.3|15880.3|15876.3|15879.3|15875.3|750
1623731500000|2021-06-15 04:31:40|15881.2|15877.2|15880.1|15876.1|15881.2|15877.2|15879.7|15875.7|525
1623731510000|2021-06-15 04:31:50|15880.4|15876.4|15880.3|15876.3|15881.5|15877.5|15880|15876|2250
1623731520000|2021-06-15 04:32:00|15880|15876|15879.7|15875.7|15880|15876|15878.9|15874.9|1050
1623731530000|2021-06-15 04:32:10|15879.6|15875.6|15877.1|15873.1|15879.6|15875.6|15877.1|15873.1|1050
1623731540000|2021-06-15 04:32:20|15876.7|15872.7|15876.2|15872.2|15877.1|15873.1|15876.2|15872.2|1725
1623731550000|2021-06-15 04:32:30|15876.4|15872.4|15877.5|15873.5|15877.6|15873.6|15876.4|15872.4|1350
1623731560000|2021-06-15 04:32:40|15877.4|15873.4|15876.2|15872.2|15877.6|15873.6|15876.2|15872.2|3525
1623731570000|2021-06-15 04:32:50|15876.6|15872.6|15878.5|15874.5|15878.5|15874.5|15876.6|15872.6|1350
1623731580000|2021-06-15 04:33:00|15879.5|15875.5|15877.1|15873.1|15879.5|15875.5|15877.1|15873.1|1650
1623731590000|2021-06-15 04:33:10|15877.9|15873.9|15877.3|15873.3|15879.5|15875.5|15877.3|15873.3|13500
1623731600000|2021-06-15 04:33:20|15878.9|15874.9|15875.7|15871.7|15878.9|15874.9|15875.7|15871.7|12000
1623731610000|2021-06-15 04:33:30|15877.8|15873.8|15877.1|15873.1|15877.8|15873.8|15877.1|15873.1|3150
1623731620000|2021-06-15 04:33:40|15875.8|15871.8|15878.3|15874.3|15878.3|15874.3|15875.8|15871.8|825
1623731630000|2021-06-15 04:33:50|15877.1|15873.1|15879.2|15875.2|15879.2|15875.2|15877.1|15873.1|1800
1623731640000|2021-06-15 04:34:00|15879.1|15875.1|15878|15874|15879.1|15875.1|15877.8|15873.8|675
1623731650000|2021-06-15 04:34:10|15876.7|15872.7|15876.2|15872.2|15876.7|15872.7|15876.2|15872.2|1050
1623731660000|2021-06-15 04:34:20|15877.5|15873.5|15877|15873|15877.5|15873.5|15876.7|15872.7|600
1623731670000|2021-06-15 04:34:30|15878.6|15874.6|15878.8|15874.8|15878.8|15874.8|15878.6|15874.6|675
1623731680000|2021-06-15 04:34:40|15877.7|15873.7|15878.4|15874.4|15878.4|15874.4|15877.5|15873.5|825
1623731690000|2021-06-15 04:34:50|15877.5|15873.5|15877.5|15873.5|15877.5|15873.5|15877.5|15873.5|825
1623731700000|2021-06-15 04:35:00|15877.4|15873.4|15876|15872|15877.4|15873.4|15876|15872|3750
1623731710000|2021-06-15 04:35:10|||||||||1125
1623731720000|2021-06-15 04:35:20|15875.7|15871.7|15874.4|15870.4|15875.7|15871.7|15874.4|15870.4|1200
1623731730000|2021-06-15 04:35:30|15874.2|15870.2|15875.9|15871.9|15875.9|15871.9|15873.9|15869.9|1350
1623731740000|2021-06-15 04:35:40|15875.5|15871.5|15876|15872|15876|15872|15875|15871|1275
1623731750000|2021-06-15 04:35:50|15876.1|15872.1|15877.7|15873.7|15877.7|15873.7|15876|15872|1875
1623731760000|2021-06-15 04:36:00|15877.2|15873.2|15878.2|15874.2|15878.2|15874.2|15877.2|15873.2|900
1623731770000|2021-06-15 04:36:10|15878.1|15874.1|15878.3|15874.3|15878.4|15874.4|15878.1|15874.1|375
1623731780000|2021-06-15 04:36:20|15878.7|15874.7|15877.9|15873.9|15878.7|15874.7|15877.9|15873.9|600
1623731790000|2021-06-15 04:36:30|15877.8|15873.8|15877.9|15873.9|15878|15874|15877.7|15873.7|225
1623731800000|2021-06-15 04:36:40|15877.2|15873.2|15877|15873|15877.2|15873.2|15877|15873|600
1623731810000|2021-06-15 04:36:50|15876.2|15872.2|15877.2|15873.2|15877.2|15873.2|15875.8|15871.8|675
1623731820000|2021-06-15 04:37:00|15876.8|15872.8|15876.6|15872.6|15876.8|15872.8|15876.5|15872.5|225
1623731830000|2021-06-15 04:37:10|15876.4|15872.4|15876.4|15872.4|15877.5|15873.5|15876|15872|1575
1623731840000|2021-06-15 04:37:20|15876.1|15872.1|15877.3|15873.3|15877.3|15873.3|15875.8|15871.8|1125
1623731850000|2021-06-15 04:37:30|15877.4|15873.4|15876.7|15872.7|15877.4|15873.4|15876.7|15872.7|225
1623731860000|2021-06-15 04:37:40|15876.6|15872.6|15877.3|15873.3|15877.5|15873.5|15876|15872|1650
1623731870000|2021-06-15 04:37:50|15877.7|15873.7|15876.5|15872.5|15877.8|15873.8|15876.4|15872.4|1575
1623731880000|2021-06-15 04:38:00|15876.4|15872.4|15876.5|15872.5|15876.5|15872.5|15876.3|15872.3|1425
1623731890000|2021-06-15 04:38:10|15876.4|15872.4|15878.2|15874.2|15878.2|15874.2|15876.4|15872.4|2550
1623731900000|2021-06-15 04:38:20|15877.4|15873.4|15876.8|15872.8|15877.4|15873.4|15876.3|15872.3|1425
1623731910000|2021-06-15 04:38:30|15877.5|15873.5|15877.9|15873.9|15879.3|15875.3|15877.4|15873.4|1575
1623731920000|2021-06-15 04:38:40|15878.1|15874.1|15876.9|15872.9|15878.5|15874.5|15876.9|15872.9|525
1623731930000|2021-06-15 04:38:50|15876.7|15872.7|15876.6|15872.6|15876.7|15872.7|15876.4|15872.4|375
1623731940000|2021-06-15 04:39:00|15876.9|15872.9|15877.3|15873.3|15877.3|15873.3|15876.9|15872.9|225
1623731950000|2021-06-15 04:39:10|15877.1|15873.1|15878|15874|15878|15874|15877.1|15873.1|525
1623731960000|2021-06-15 04:39:20|15877.7|15873.7|15878.1|15874.1|15878.1|15874.1|15877.7|15873.7|450
1623731970000|2021-06-15 04:39:30|15877.8|15873.8|15878|15874|15878|15874|15877.6|15873.6|525
1623731980000|2021-06-15 04:39:40|15877.5|15873.5|15877|15873|15877.8|15873.8|15877|15873|450
1623731990000|2021-06-15 04:39:50|15877.8|15873.8|15879.1|15875.1|15879.1|15875.1|15877.8|15873.8|2250
1623732000000|2021-06-15 04:40:00|15878.8|15874.8|15878.9|15874.9|15878.9|15874.9|15878.7|15874.7|375
1623732010000|2021-06-15 04:40:10|15878.1|15874.1|15874.5|15870.5|15878.1|15874.1|15874.5|15870.5|4650
1623732020000|2021-06-15 04:40:20|15874.7|15870.7|15875.1|15871.1|15875.7|15871.7|15874.7|15870.7|675
1623732030000|2021-06-15 04:40:30|15875|15871|15875.6|15871.6|15875.6|15871.6|15875|15871|300
1623732040000|2021-06-15 04:40:40|15875.5|15871.5|15877.1|15873.1|15877.1|15873.1|15875.4|15871.4|1425
1623732050000|2021-06-15 04:40:50|15876.4|15872.4|15877.2|15873.2|15877.2|15873.2|15876.4|15872.4|450
1623732060000|2021-06-15 04:41:00|15877|15873|15876.4|15872.4|15877|15873|15876.3|15872.3|1200
1623732070000|2021-06-15 04:41:10|15876.2|15872.2|15876.2|15872.2|15876.4|15872.4|15876.2|15872.2|600
1623732080000|2021-06-15 04:41:20|15878|15874|15878.1|15874.1|15878.1|15874.1|15877.8|15873.8|2325
1623732090000|2021-06-15 04:41:30|15878.2|15874.2|15879.2|15875.2|15879.2|15875.2|15878.2|15874.2|150
1623732100000|2021-06-15 04:41:40|15878.6|15874.6|15878.3|15874.3|15878.6|15874.6|15878.3|15874.3|825
1623732110000|2021-06-15 04:41:50|||||||||450
1623732120000|2021-06-15 04:42:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|300
1623732130000|2021-06-15 04:42:10|||||||||675
1623732140000|2021-06-15 04:42:20|15878.1|15874.1|15878.7|15874.7|15878.7|15874.7|15878.1|15874.1|300
1623732150000|2021-06-15 04:42:30|15878.9|15874.9|15880.2|15876.2|15880.7|15876.7|15878.9|15874.9|4350
1623732160000|2021-06-15 04:42:40|15881|15877|15882.7|15878.7|15883.1|15879.1|15881|15877|3525
1623732170000|2021-06-15 04:42:50|15883.3|15879.3|15881.6|15877.6|15883.7|15879.7|15880.1|15876.1|7575
1623732180000|2021-06-15 04:43:00|15882.5|15878.5|15882.8|15878.8|15883.8|15879.8|15882.4|15878.4|1500
1623732190000|2021-06-15 04:43:10|15883.8|15879.8|15884.1|15880.1|15884.1|15880.1|15882.5|15878.5|2925
1623732200000|2021-06-15 04:43:20|15883.8|15879.8|15883.4|15879.4|15883.8|15879.8|15883.4|15879.4|525
1623732210000|2021-06-15 04:43:30|15882.2|15878.2|15882.5|15878.5|15883.1|15879.1|15882.2|15878.2|1500
1623732220000|2021-06-15 04:43:40|15882.8|15878.8|15883.2|15879.2|15883.2|15879.2|15882.3|15878.3|750
1623732230000|2021-06-15 04:43:50|15882.8|15878.8|15883.5|15879.5|15883.5|15879.5|15882.3|15878.3|1725
1623732240000|2021-06-15 04:44:00|15882.6|15878.6|15883.1|15879.1|15883.2|15879.2|15882.6|15878.6|450
1623732250000|2021-06-15 04:44:10|15883|15879|15881.4|15877.4|15883.2|15879.2|15881.4|15877.4|600
1623732260000|2021-06-15 04:44:20|15881.6|15877.6|15882.1|15878.1|15882.1|15878.1|15881.5|15877.5|150
1623732270000|2021-06-15 04:44:30|15882|15878|15881.8|15877.8|15882|15878|15881.6|15877.6|975
1623732280000|2021-06-15 04:44:40|15882.9|15878.9|15882.6|15878.6|15883.6|15879.6|15882.6|15878.6|975
1623732290000|2021-06-15 04:44:50|15883.5|15879.5|15884|15880|15884|15880|15883.5|15879.5|1350
1623732300000|2021-06-15 04:45:00|15883.1|15879.1|15884.1|15880.1|15884.1|15880.1|15883.1|15879.1|2550
1623732310000|2021-06-15 04:45:10|15883.3|15879.3|15885.3|15881.3|15885.3|15881.3|15883.2|15879.2|2400
1623732320000|2021-06-15 04:45:20|15885.9|15881.9|15888.9|15884.9|15889.4|15885.4|15885.9|15881.9|21150
1623732330000|2021-06-15 04:45:30|15889.1|15885.1|15888.9|15884.9|15889.1|15885.1|15888.8|15884.8|1575
1623732340000|2021-06-15 04:45:40|15887.9|15883.9|15887.7|15883.7|15887.9|15883.9|15887.7|15883.7|1125
1623732350000|2021-06-15 04:45:50|15888.2|15884.2|15886.6|15882.6|15888.2|15884.2|15886.6|15882.6|1350
1623732360000|2021-06-15 04:46:00|15886.5|15882.5|15886.8|15882.8|15886.9|15882.9|15886.5|15882.5|450
1623732370000|2021-06-15 04:46:10|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|300
1623732380000|2021-06-15 04:46:20|15886.3|15882.3|15885.7|15881.7|15886.3|15882.3|15885.7|15881.7|900
1623732390000|2021-06-15 04:46:30|15886|15882|15887.5|15883.5|15887.8|15883.8|15886|15882|1350
1623732400000|2021-06-15 04:46:40|15887.6|15883.6|15887.6|15883.6|15888|15884|15887.6|15883.6|525
1623732410000|2021-06-15 04:46:50|15888.2|15884.2|15887.3|15883.3|15888.2|15884.2|15887.2|15883.2|11400
1623732420000|2021-06-15 04:47:00|15886.5|15882.5|15887.3|15883.3|15888|15884|15886.5|15882.5|1050
1623732430000|2021-06-15 04:47:10|15886.7|15882.7|15884.7|15880.7|15886.7|15882.7|15884.7|15880.7|825
1623732440000|2021-06-15 04:47:20|15884.1|15880.1|15885.2|15881.2|15885.2|15881.2|15884.1|15880.1|750
1623732450000|2021-06-15 04:47:30|15885.9|15881.9|15885.9|15881.9|15886.7|15882.7|15885.9|15881.9|900
1623732460000|2021-06-15 04:47:40|15886.5|15882.5|15886.4|15882.4|15887.2|15883.2|15886.4|15882.4|825
1623732470000|2021-06-15 04:47:50|15886.6|15882.6|15886.7|15882.7|15886.7|15882.7|15886.6|15882.6|375
1623732480000|2021-06-15 04:48:00|15886.4|15882.4|15887.2|15883.2|15887.2|15883.2|15886.4|15882.4|2475
1623732490000|2021-06-15 04:48:10|15887.3|15883.3|15887.9|15883.9|15887.9|15883.9|15887.2|15883.2|900
1623732500000|2021-06-15 04:48:20|15887.7|15883.7|15887.5|15883.5|15887.7|15883.7|15887.4|15883.4|825
1623732510000|2021-06-15 04:48:30|15887.3|15883.3|15887.9|15883.9|15887.9|15883.9|15887.3|15883.3|225
1623732520000|2021-06-15 04:48:40|15888.7|15884.7|15888.8|15884.8|15889.9|15885.9|15888.4|15884.4|14850
1623732530000|2021-06-15 04:48:50|15888.9|15884.9|15889.3|15885.3|15889.9|15885.9|15888.9|15884.9|450
1623732540000|2021-06-15 04:49:00|15889.5|15885.5|15888.9|15884.9|15889.5|15885.5|15888.9|15884.9|4875
1623732550000|2021-06-15 04:49:10|15889.1|15885.1|15888|15884|15889.2|15885.2|15887.8|15883.8|1425
1623732560000|2021-06-15 04:49:20|15887.2|15883.2|15887.2|15883.2|15887.3|15883.3|15887|15883|675
1623732570000|2021-06-15 04:49:30|15887|15883|15886.2|15882.2|15887|15883|15886.2|15882.2|2250
1623732580000|2021-06-15 04:49:40|15886.4|15882.4|15886.6|15882.6|15886.6|15882.6|15886.4|15882.4|375
1623732590000|2021-06-15 04:49:50|15887.4|15883.4|15887.7|15883.7|15888.6|15884.6|15887.4|15883.4|1650
1623732600000|2021-06-15 04:50:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15886.9|15882.9|1425
1623732610000|2021-06-15 04:50:10|15888.1|15884.1|15888.2|15884.2|15888.4|15884.4|15887.2|15883.2|3750
1623732620000|2021-06-15 04:50:20|15889|15885|15890.1|15886.1|15890.1|15886.1|15888|15884|2025
1623732630000|2021-06-15 04:50:30|15889.7|15885.7|15889.8|15885.8|15890.4|15886.4|15889.5|15885.5|1650
1623732640000|2021-06-15 04:50:40|15890.7|15886.7|15889.8|15885.8|15891.3|15887.3|15889.8|15885.8|1875
1623732650000|2021-06-15 04:50:50|15890.3|15886.3|15891.3|15887.3|15891.4|15887.4|15890.2|15886.2|2775
1623732660000|2021-06-15 04:51:00|15891.1|15887.1|15888.4|15884.4|15891.1|15887.1|15888.4|15884.4|1950
1623732670000|2021-06-15 04:51:10|15887.5|15883.5|15889.3|15885.3|15889.3|15885.3|15887.5|15883.5|600
1623732680000|2021-06-15 04:51:20|15889.5|15885.5|15890.2|15886.2|15890.2|15886.2|15889.5|15885.5|975
1623732690000|2021-06-15 04:51:30|15890.3|15886.3|15890.4|15886.4|15890.4|15886.4|15890.3|15886.3|225
1623732700000|2021-06-15 04:51:40|15890.6|15886.6|15890.6|15886.6|15890.6|15886.6|15890.6|15886.6|1500
1623732710000|2021-06-15 04:51:50|15891|15887|15892.3|15888.3|15892.3|15888.3|15891|15887|7275
1623732720000|2021-06-15 04:52:00|15891.9|15887.9|15892.1|15888.1|15892.1|15888.1|15891.3|15887.3|2175
1623732730000|2021-06-15 04:52:10|15892.2|15888.2|15891.9|15887.9|15893.3|15889.3|15891.9|15887.9|1800
1623732740000|2021-06-15 04:52:20|15892|15888|15891|15887|15892|15888|15891|15887|1500
1623732750000|2021-06-15 04:52:30|15891.4|15887.4|15891.3|15887.3|15892.4|15888.4|15891.2|15887.2|3825
1623732760000|2021-06-15 04:52:40|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|15889.5|15885.5|2250
1623732770000|2021-06-15 04:52:50|15890.8|15886.8|15890.6|15886.6|15890.9|15886.9|15890.6|15886.6|750
1623732780000|2021-06-15 04:53:00|15890.5|15886.5|15890.4|15886.4|15890.5|15886.5|15890.2|15886.2|1575
1623732790000|2021-06-15 04:53:10|15890.8|15886.8|15890|15886|15890.8|15886.8|15890|15886|1275
1623732800000|2021-06-15 04:53:20|15889.7|15885.7|15890.5|15886.5|15890.5|15886.5|15889.5|15885.5|825
1623732810000|2021-06-15 04:53:30|15890.6|15886.6|15890.2|15886.2|15890.6|15886.6|15890.1|15886.1|1350
1623732820000|2021-06-15 04:53:40|15890.7|15886.7|15890.5|15886.5|15890.7|15886.7|15890.2|15886.2|3525
1623732830000|2021-06-15 04:53:50|15890.1|15886.1|15890.1|15886.1|15890.1|15886.1|15890.1|15886.1|525
1623732840000|2021-06-15 04:54:00|15890.5|15886.5|15890.5|15886.5|15890.5|15886.5|15890.5|15886.5|2175
1623732850000|2021-06-15 04:54:10|15890.6|15886.6|15890.7|15886.7|15890.7|15886.7|15890.6|15886.6|1650
1623732860000|2021-06-15 04:54:20|15890.6|15886.6|15889.9|15885.9|15890.7|15886.7|15889.9|15885.9|5325
1623732870000|2021-06-15 04:54:30|15890|15886|15890|15886|15891.1|15887.1|15890|15886|2250
1623732880000|2021-06-15 04:54:40|15890.3|15886.3|15890.8|15886.8|15890.8|15886.8|15890.3|15886.3|750
1623732890000|2021-06-15 04:54:50|15891|15887|15891.7|15887.7|15892.2|15888.2|15891|15887|2550
1623732900000|2021-06-15 04:55:00|15891.8|15887.8|15890.9|15886.9|15892|15888|15890.9|15886.9|2925
1623732910000|2021-06-15 04:55:10|15890.4|15886.4|15890|15886|15890.4|15886.4|15890|15886|1125
1623732920000|2021-06-15 04:55:20|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|975
1623732930000|2021-06-15 04:55:30|15891|15887|15891|15887|15891.1|15887.1|15890.8|15886.8|1350
1623732940000|2021-06-15 04:55:40|15890.2|15886.2|15890.3|15886.3|15890.3|15886.3|15890.2|15886.2|3900
1623732950000|2021-06-15 04:55:50|15890.2|15886.2|15890.1|15886.1|15890.2|15886.2|15890.1|15886.1|150
1623732960000|2021-06-15 04:56:00|15890.2|15886.2|15890.4|15886.4|15890.6|15886.6|15890.1|15886.1|900
1623732970000|2021-06-15 04:56:10|15890.2|15886.2|15889.9|15885.9|15890.2|15886.2|15889.9|15885.9|525
1623732980000|2021-06-15 04:56:20|15890|15886|15889.8|15885.8|15890.1|15886.1|15889.8|15885.8|1200
1623732990000|2021-06-15 04:56:30|15889.7|15885.7|15889.3|15885.3|15889.7|15885.7|15889.2|15885.2|1500
1623733000000|2021-06-15 04:56:40|15889.1|15885.1|15889.5|15885.5|15889.5|15885.5|15889.1|15885.1|1875
1623733010000|2021-06-15 04:56:50|15889.7|15885.7|15890.6|15886.6|15891.2|15887.2|15889.5|15885.5|3225
1623733020000|2021-06-15 04:57:00|15890.3|15886.3|15890.3|15886.3|15891.2|15887.2|15890.2|15886.2|1125
1623733030000|2021-06-15 04:57:10|15890.4|15886.4|15891.1|15887.1|15891.1|15887.1|15890.2|15886.2|1575
1623733040000|2021-06-15 04:57:20|15891|15887|15890.6|15886.6|15891|15887|15890.2|15886.2|1425
1623733050000|2021-06-15 04:57:30|15890.9|15886.9|15891.4|15887.4|15891.4|15887.4|15890.9|15886.9|1050
1623733060000|2021-06-15 04:57:40|15891.3|15887.3|15892.1|15888.1|15892.5|15888.5|15891.3|15887.3|5100
1623733070000|2021-06-15 04:57:50|15892.2|15888.2|15891.6|15887.6|15892.8|15888.8|15891.3|15887.3|750
1623733080000|2021-06-15 04:58:00|15891.5|15887.5|15891.3|15887.3|15891.7|15887.7|15891.3|15887.3|2775
1623733090000|2021-06-15 04:58:10|15892.6|15888.6|15891.7|15887.7|15892.6|15888.6|15891.7|15887.7|825
1623733100000|2021-06-15 04:58:20|15891.6|15887.6|15892|15888|15892.3|15888.3|15891.6|15887.6|900
1623733110000|2021-06-15 04:58:30|15892.1|15888.1|15892.3|15888.3|15892.3|15888.3|15891.6|15887.6|750
1623733120000|2021-06-15 04:58:40|15892.5|15888.5|15894.3|15890.3|15894.4|15890.4|15892.5|15888.5|3300
1623733130000|2021-06-15 04:58:50|15894.4|15890.4|15894.5|15890.5|15894.5|15890.5|15894.4|15890.4|1650
1623733140000|2021-06-15 04:59:00|15894.4|15890.4|15894.4|15890.4|15895.1|15891.1|15894.4|15890.4|8250
1623733150000|2021-06-15 04:59:10|15895.5|15891.5|15893.7|15889.7|15895.7|15891.7|15893.7|15889.7|12975
1623733160000|2021-06-15 04:59:20|15893.8|15889.8|15894.6|15890.6|15895.7|15891.7|15893.8|15889.8|1500
1623733170000|2021-06-15 04:59:30|15895.3|15891.3|15895.8|15891.8|15895.8|15891.8|15895.3|15891.3|7575
1623733180000|2021-06-15 04:59:40|15896|15892|15896.3|15892.3|15896.4|15892.4|15896|15892|1650
1623733190000|2021-06-15 04:59:50|15896.4|15892.4|15897.2|15893.2|15897.3|15893.3|15896.3|15892.3|14325
1623733200000|2021-06-15 05:00:00|15897.1|15893.1|15897.2|15893.2|15897.9|15893.9|15897|15893|2925
1623733210000|2021-06-15 05:00:10|15897.1|15893.1|15896|15892|15897.1|15893.1|15896|15892|4575
1623733220000|2021-06-15 05:00:20|15895.1|15891.1|15894.9|15890.9|15895.4|15891.4|15894.9|15890.9|6825
1623733230000|2021-06-15 05:00:30|15895.1|15891.1|15892.3|15888.3|15895.3|15891.3|15892.2|15888.2|4500
1623733240000|2021-06-15 05:00:40|15892.4|15888.4|15892.1|15888.1|15892.4|15888.4|15889.9|15885.9|3675
1623733250000|2021-06-15 05:00:50|15892.2|15888.2|15892|15888|15892.7|15888.7|15891.4|15887.4|5550
1623733260000|2021-06-15 05:01:00|15891.5|15887.5|15892.5|15888.5|15892.5|15888.5|15891.5|15887.5|4425
1623733270000|2021-06-15 05:01:10|15892.6|15888.6|15891.9|15887.9|15893|15889|15891.9|15887.9|2100
1623733280000|2021-06-15 05:01:20|15892|15888|15892|15888|15892.5|15888.5|15892|15888|525
1623733290000|2021-06-15 05:01:30|15891.8|15887.8|15891.6|15887.6|15892.3|15888.3|15891.4|15887.4|2550
1623733300000|2021-06-15 05:01:40|15891.4|15887.4|15892.8|15888.8|15893.1|15889.1|15890.7|15886.7|3825
1623733310000|2021-06-15 05:01:50|15893|15889|15892.2|15888.2|15893|15889|15892.2|15888.2|675
1623733320000|2021-06-15 05:02:00|15892.4|15888.4|15892.4|15888.4|15893.9|15889.9|15892.4|15888.4|2925
1623733330000|2021-06-15 05:02:10|15892.3|15888.3|15892.6|15888.6|15892.7|15888.7|15892.1|15888.1|225
1623733340000|2021-06-15 05:02:20|15892.7|15888.7|15893.7|15889.7|15893.7|15889.7|15892.2|15888.2|975
1623733350000|2021-06-15 05:02:30|15893.9|15889.9|15895.3|15891.3|15895.3|15891.3|15893.8|15889.8|1050
1623733360000|2021-06-15 05:02:40|15896.1|15892.1|15897|15893|15897.1|15893.1|15896|15892|3975
1623733370000|2021-06-15 05:02:50|15896.3|15892.3|15895|15891|15896.3|15892.3|15895|15891|2625
1623733380000|2021-06-15 05:03:00|15894.6|15890.6|15894.9|15890.9|15895.2|15891.2|15894.6|15890.6|1200
1623733390000|2021-06-15 05:03:10|15894.5|15890.5|15893.1|15889.1|15894.5|15890.5|15892.8|15888.8|1050
1623733400000|2021-06-15 05:03:20|15894|15890|15893.3|15889.3|15894.2|15890.2|15893.1|15889.1|1275
1623733410000|2021-06-15 05:03:30|15893.5|15889.5|15893.1|15889.1|15893.7|15889.7|15893.1|15889.1|375
1623733420000|2021-06-15 05:03:40|15892.7|15888.7|15893|15889|15893|15889|15892.7|15888.7|1350
1623733430000|2021-06-15 05:03:50|15893.2|15889.2|15894.2|15890.2|15895.3|15891.3|15893.1|15889.1|1425
1623733440000|2021-06-15 05:04:00|15893.8|15889.8|15894.2|15890.2|15894.6|15890.6|15893.8|15889.8|1500
1623733450000|2021-06-15 05:04:10|15894.4|15890.4|15894.2|15890.2|15894.4|15890.4|15894.2|15890.2|525
1623733460000|2021-06-15 05:04:20|15894.4|15890.4|15895|15891|15895|15891|15894.2|15890.2|3300
1623733470000|2021-06-15 05:04:30|15894.7|15890.7|15894.1|15890.1|15895.1|15891.1|15894.1|15890.1|975
1623733480000|2021-06-15 05:04:40|15895.7|15891.7|15894.9|15890.9|15896|15892|15894.8|15890.8|4275
1623733490000|2021-06-15 05:04:50|15894.5|15890.5|15894.6|15890.6|15894.6|15890.6|15894.4|15890.4|825
1623733500000|2021-06-15 05:05:00|15894.2|15890.2|15894.2|15890.2|15894.4|15890.4|15893.9|15889.9|375
1623733510000|2021-06-15 05:05:10|15894.3|15890.3|15893.8|15889.8|15894.3|15890.3|15893.8|15889.8|1200
1623733520000|2021-06-15 05:05:20|15893.7|15889.7|15893.9|15889.9|15893.9|15889.9|15893.2|15889.2|225
1623733530000|2021-06-15 05:05:30|15892.8|15888.8|15892.6|15888.6|15892.8|15888.8|15892.6|15888.6|2100
1623733540000|2021-06-15 05:05:40|15892.4|15888.4|15891.5|15887.5|15892.4|15888.4|15891.2|15887.2|750
1623733550000|2021-06-15 05:05:50|15892|15888|15890.6|15886.6|15892|15888|15890.5|15886.5|1575
1623733560000|2021-06-15 05:06:00|15890.5|15886.5|15888.9|15884.9|15890.5|15886.5|15888.9|15884.9|3675
1623733570000|2021-06-15 05:06:10|15889.2|15885.2|15887.5|15883.5|15889.3|15885.3|15886.3|15882.3|5775
1623733580000|2021-06-15 05:06:20|15887.9|15883.9|15888.7|15884.7|15889|15885|15887.2|15883.2|4800
1623733590000|2021-06-15 05:06:30|15888.9|15884.9|15890.7|15886.7|15890.7|15886.7|15888.9|15884.9|2100
1623733600000|2021-06-15 05:06:40|15890.6|15886.6|15891.1|15887.1|15891.1|15887.1|15890.5|15886.5|1125
1623733610000|2021-06-15 05:06:50|15891.2|15887.2|15890.5|15886.5|15891.2|15887.2|15890.2|15886.2|2550
1623733620000|2021-06-15 05:07:00|15890.3|15886.3|15890.9|15886.9|15892.1|15888.1|15890.3|15886.3|1275
1623733630000|2021-06-15 05:07:10|15891|15887|15890.5|15886.5|15891|15887|15890.5|15886.5|600
1623733640000|2021-06-15 05:07:20|15890.4|15886.4|15889.8|15885.8|15890.4|15886.4|15889.8|15885.8|525
1623733650000|2021-06-15 05:07:30|15890.3|15886.3|15889.7|15885.7|15890.3|15886.3|15889.7|15885.7|300
1623733660000|2021-06-15 05:07:40|15890|15886|15889.4|15885.4|15890|15886|15889.4|15885.4|900
1623733670000|2021-06-15 05:07:50|15889.3|15885.3|15889.2|15885.2|15889.3|15885.3|15889.2|15885.2|150
1623733680000|2021-06-15 05:08:00|15889|15885|15890.2|15886.2|15890.3|15886.3|15889|15885|450
1623733690000|2021-06-15 05:08:10|15890.1|15886.1|15889.6|15885.6|15890.1|15886.1|15889.4|15885.4|525
1623733700000|2021-06-15 05:08:20|15890.2|15886.2|15891.5|15887.5|15891.5|15887.5|15890.2|15886.2|1275
1623733710000|2021-06-15 05:08:30|15891.2|15887.2|15891.6|15887.6|15892.5|15888.5|15891.2|15887.2|1050
1623733720000|2021-06-15 05:08:40|15890.5|15886.5|15892.3|15888.3|15892.3|15888.3|15890.5|15886.5|2700
1623733730000|2021-06-15 05:08:50|15890.9|15886.9|15890.5|15886.5|15890.9|15886.9|15890|15886|1425
1623733740000|2021-06-15 05:09:00|15890.4|15886.4|15888.6|15884.6|15890.5|15886.5|15888.6|15884.6|1050
1623733750000|2021-06-15 05:09:10|15888.8|15884.8|15888|15884|15888.8|15884.8|15888|15884|150
1623733760000|2021-06-15 05:09:20|15888.1|15884.1|15887.5|15883.5|15888.1|15884.1|15887.3|15883.3|2550
1623733770000|2021-06-15 05:09:30|15887.6|15883.6|15889.2|15885.2|15890.6|15886.6|15887.6|15883.6|5250
1623733780000|2021-06-15 05:09:40|15889.1|15885.1|15890.6|15886.6|15890.6|15886.6|15888.8|15884.8|3525
1623733790000|2021-06-15 05:09:50|15889.2|15885.2|15891.2|15887.2|15891.2|15887.2|15889|15885|4200
1623733800000|2021-06-15 05:10:00|15891.6|15887.6|15891.5|15887.5|15892|15888|15891.5|15887.5|600
1623733810000|2021-06-15 05:10:10|15891.4|15887.4|15889.5|15885.5|15891.4|15887.4|15889.5|15885.5|675
1623733820000|2021-06-15 05:10:20|15888.7|15884.7|15888.1|15884.1|15888.7|15884.7|15888.1|15884.1|3225
1623733830000|2021-06-15 05:10:30|15888.2|15884.2|15889.8|15885.8|15889.9|15885.9|15888.2|15884.2|1650
1623733840000|2021-06-15 05:10:40|15890|15886|15890.6|15886.6|15890.6|15886.6|15889.4|15885.4|1650
1623733850000|2021-06-15 05:10:50|15889.7|15885.7|15890.8|15886.8|15891|15887|15889.7|15885.7|750
1623733860000|2021-06-15 05:11:00|15891.1|15887.1|15890.1|15886.1|15891.1|15887.1|15890.1|15886.1|525
1623733870000|2021-06-15 05:11:10|15890|15886|15890.1|15886.1|15890.8|15886.8|15890|15886|1200
1623733880000|2021-06-15 05:11:20|15890.8|15886.8|15890.6|15886.6|15891.6|15887.6|15890.6|15886.6|675
1623733890000|2021-06-15 05:11:30|15891|15887|15891.3|15887.3|15891.9|15887.9|15891|15887|525
1623733900000|2021-06-15 05:11:40|15891.2|15887.2|15891.7|15887.7|15891.9|15887.9|15891.2|15887.2|1275
1623733910000|2021-06-15 05:11:50|15892|15888|15891|15887|15892|15888|15890.8|15886.8|11400
1623733920000|2021-06-15 05:12:00|15890.8|15886.8|15889.6|15885.6|15890.8|15886.8|15889.6|15885.6|375
1623733930000|2021-06-15 05:12:10|15889.4|15885.4|15888.7|15884.7|15889.9|15885.9|15888.7|15884.7|825
1623733940000|2021-06-15 05:12:20|15888.6|15884.6|15889.6|15885.6|15889.6|15885.6|15888.3|15884.3|450
1623733950000|2021-06-15 05:12:30|15890.6|15886.6|15890|15886|15890.8|15886.8|15890|15886|1500
1623733960000|2021-06-15 05:12:40|15890.2|15886.2|15890.5|15886.5|15891|15887|15890.1|15886.1|1125
1623733970000|2021-06-15 05:12:50|15890.4|15886.4|15890.7|15886.7|15891.5|15887.5|15890.4|15886.4|750
1623733980000|2021-06-15 05:13:00|15891.2|15887.2|15890.7|15886.7|15891.2|15887.2|15890.7|15886.7|375
1623733990000|2021-06-15 05:13:10|||||||||225
1623734000000|2021-06-15 05:13:20|15890.3|15886.3|15891.2|15887.2|15891.2|15887.2|15890.3|15886.3|1575
1623734010000|2021-06-15 05:13:30|15891.5|15887.5|15891.5|15887.5|15891.5|15887.5|15891.5|15887.5|375
1623734020000|2021-06-15 05:13:40|15891.1|15887.1|15890.5|15886.5|15891.1|15887.1|15890.5|15886.5|900
1623734030000|2021-06-15 05:13:50|15891.1|15887.1|15890.5|15886.5|15891.1|15887.1|15890.5|15886.5|1275
1623734040000|2021-06-15 05:14:00|15890.4|15886.4|15890.6|15886.6|15891|15887|15890.4|15886.4|1125
1623734050000|2021-06-15 05:14:10|15890.7|15886.7|15891|15887|15891.2|15887.2|15890.7|15886.7|300
1623734060000|2021-06-15 05:14:20|15890.7|15886.7|15891.5|15887.5|15891.5|15887.5|15890.7|15886.7|825
1623734070000|2021-06-15 05:14:30|15890.7|15886.7|15890.3|15886.3|15890.7|15886.7|15890.3|15886.3|675
1623734080000|2021-06-15 05:14:40|15891.5|15887.5|15890.7|15886.7|15891.5|15887.5|15890.7|15886.7|3000
1623734090000|2021-06-15 05:14:50|15890.9|15886.9|15891.1|15887.1|15891.1|15887.1|15890.9|15886.9|825
1623734100000|2021-06-15 05:15:00|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|1425
1623734110000|2021-06-15 05:15:10|15891.1|15887.1|15890.7|15886.7|15891.1|15887.1|15890.5|15886.5|1125
1623734120000|2021-06-15 05:15:20|15891.2|15887.2|15890.7|15886.7|15891.2|15887.2|15890.7|15886.7|225
1623734130000|2021-06-15 05:15:30|15890.9|15886.9|15891.7|15887.7|15891.7|15887.7|15890.9|15886.9|900
1623734140000|2021-06-15 05:15:40|15891.5|15887.5|15891.7|15887.7|15891.7|15887.7|15891|15887|375
1623734150000|2021-06-15 05:15:50|15891.6|15887.6|15892.4|15888.4|15892.4|15888.4|15891.6|15887.6|2325
1623734160000|2021-06-15 05:16:00|15891.9|15887.9|15894|15890|15894.5|15890.5|15891.9|15887.9|2850
1623734170000|2021-06-15 05:16:10|15893.7|15889.7|15893.2|15889.2|15893.7|15889.7|15892.8|15888.8|1200
1623734180000|2021-06-15 05:16:20|15893|15889|15892.1|15888.1|15893|15889|15892.1|15888.1|300
1623734190000|2021-06-15 05:16:30|15892.4|15888.4|15892.9|15888.9|15893.7|15889.7|15892.4|15888.4|525
1623734200000|2021-06-15 05:16:40|15893.5|15889.5|15892.7|15888.7|15893.5|15889.5|15892.7|15888.7|225
1623734210000|2021-06-15 05:16:50|15894|15890|15892.7|15888.7|15894|15890|15891.9|15887.9|4125
1623734220000|2021-06-15 05:17:00|15892.3|15888.3|15892.7|15888.7|15893.1|15889.1|15892.3|15888.3|4425
1623734230000|2021-06-15 05:17:10|15893.4|15889.4|15892.5|15888.5|15893.4|15889.4|15892.4|15888.4|1425
1623734240000|2021-06-15 05:17:20|15892.6|15888.6|15892.9|15888.9|15893|15889|15892.6|15888.6|450
1623734250000|2021-06-15 05:17:30|15892.8|15888.8|15892.5|15888.5|15893.3|15889.3|15892.5|15888.5|525
1623734260000|2021-06-15 05:17:40|15893.3|15889.3|15893.4|15889.4|15894|15890|15892.9|15888.9|4950
1623734270000|2021-06-15 05:17:50|15894.6|15890.6|15894.2|15890.2|15894.6|15890.6|15893.7|15889.7|1500
1623734280000|2021-06-15 05:18:00|15893.3|15889.3|15893.2|15889.2|15893.5|15889.5|15893|15889|900
1623734290000|2021-06-15 05:18:10|15893.4|15889.4|15893.2|15889.2|15893.4|15889.4|15893.2|15889.2|75
1623734300000|2021-06-15 05:18:20|15892.8|15888.8|15894.5|15890.5|15894.5|15890.5|15892.8|15888.8|1050
1623734310000|2021-06-15 05:18:30|15894.7|15890.7|15893.4|15889.4|15894.7|15890.7|15892.7|15888.7|1650
1623734320000|2021-06-15 05:18:40|15893.3|15889.3|15893|15889|15893.3|15889.3|15893|15889|525
1623734330000|2021-06-15 05:18:50|15892.8|15888.8|15892.3|15888.3|15892.8|15888.8|15892.3|15888.3|150
1623734340000|2021-06-15 05:19:00|15892.2|15888.2|15892.4|15888.4|15892.4|15888.4|15892.1|15888.1|0
1623734350000|2021-06-15 05:19:10|15892.3|15888.3|15892.7|15888.7|15892.8|15888.8|15891.7|15887.7|450
1623734360000|2021-06-15 05:19:20|15892.5|15888.5|15893.1|15889.1|15893.1|15889.1|15892.2|15888.2|750
1623734370000|2021-06-15 05:19:30|15893.2|15889.2|15892.4|15888.4|15893.5|15889.5|15892.4|15888.4|300
1623734380000|2021-06-15 05:19:40|15893.5|15889.5|15892.6|15888.6|15893.5|15889.5|15892.5|15888.5|375
1623734390000|2021-06-15 05:19:50|15892.7|15888.7|15892.8|15888.8|15892.8|15888.8|15892.6|15888.6|600
1623734400000|2021-06-15 05:20:00|15892.6|15888.6|15892.6|15888.6|15892.8|15888.8|15892.4|15888.4|900
1623734410000|2021-06-15 05:20:10|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|450
1623734420000|2021-06-15 05:20:20|15892.2|15888.2|15891.5|15887.5|15892.2|15888.2|15891.5|15887.5|150
1623734430000|2021-06-15 05:20:30|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|75
1623734440000|2021-06-15 05:20:40|15892.3|15888.3|15892.4|15888.4|15892.7|15888.7|15892.3|15888.3|675
1623734450000|2021-06-15 05:20:50|15892.3|15888.3|15892|15888|15892.4|15888.4|15892|15888|150
1623734460000|2021-06-15 05:21:00|15892.4|15888.4|15892.2|15888.2|15892.7|15888.7|15892.2|15888.2|750
1623734470000|2021-06-15 05:21:10|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|525
1623734480000|2021-06-15 05:21:20|15891.9|15887.9|15890.5|15886.5|15891.9|15887.9|15889.6|15885.6|3825
1623734490000|2021-06-15 05:21:30|15890.4|15886.4|15891.8|15887.8|15893.6|15889.6|15890.4|15886.4|4275
1623734500000|2021-06-15 05:21:40|15892|15888|15893.1|15889.1|15893.2|15889.2|15892|15888|675
1623734510000|2021-06-15 05:21:50|15890.3|15886.3|15889.2|15885.2|15890.5|15886.5|15889.2|15885.2|4800
1623734520000|2021-06-15 05:22:00|15888.9|15884.9|15887.2|15883.2|15888.9|15884.9|15887.2|15883.2|900
1623734530000|2021-06-15 05:22:10|15886.8|15882.8|15887.4|15883.4|15887.4|15883.4|15886.8|15882.8|2100
1623734540000|2021-06-15 05:22:20|15888.3|15884.3|15887.7|15883.7|15888.4|15884.4|15887.7|15883.7|1500
1623734550000|2021-06-15 05:22:30|15887.5|15883.5|15887.2|15883.2|15887.6|15883.6|15887.1|15883.1|2100
1623734560000|2021-06-15 05:22:40|15887.3|15883.3|15887.4|15883.4|15888|15884|15887.3|15883.3|225
1623734570000|2021-06-15 05:22:50|15887.8|15883.8|15888.2|15884.2|15888.2|15884.2|15887.4|15883.4|1350
1623734580000|2021-06-15 05:23:00|15887.9|15883.9|15888.1|15884.1|15888.2|15884.2|15887.9|15883.9|750
1623734590000|2021-06-15 05:23:10|15887.8|15883.8|15887.2|15883.2|15887.8|15883.8|15887.2|15883.2|2100
1623734600000|2021-06-15 05:23:20|15887.3|15883.3|15887.5|15883.5|15887.5|15883.5|15887.2|15883.2|375
1623734610000|2021-06-15 05:23:30|15887.4|15883.4|15888|15884|15888.3|15884.3|15887.3|15883.3|1500
1623734620000|2021-06-15 05:23:40|15887.9|15883.9|15887.6|15883.6|15888.4|15884.4|15887.6|15883.6|1575
1623734630000|2021-06-15 05:23:50|15888.1|15884.1|15889.2|15885.2|15889.2|15885.2|15888.1|15884.1|2550
1623734640000|2021-06-15 05:24:00|15889.6|15885.6|15888.8|15884.8|15889.6|15885.6|15888.8|15884.8|1125
1623734650000|2021-06-15 05:24:10|15889|15885|15889.6|15885.6|15890.1|15886.1|15889|15885|750
1623734660000|2021-06-15 05:24:20|15889.2|15885.2|15889.7|15885.7|15890.1|15886.1|15889.2|15885.2|2325
1623734670000|2021-06-15 05:24:30|15889.2|15885.2|15891|15887|15891|15887|15889.2|15885.2|1200
1623734680000|2021-06-15 05:24:40|15891.5|15887.5|15891.6|15887.6|15891.9|15887.9|15891.5|15887.5|1200
1623734690000|2021-06-15 05:24:50|15891|15887|15891|15887|15891.5|15887.5|15891|15887|75
1623734700000|2021-06-15 05:25:00|||||||||1875
1623734710000|2021-06-15 05:25:10|15891.7|15887.7|15892.7|15888.7|15892.7|15888.7|15891.7|15887.7|675
1623734720000|2021-06-15 05:25:20|15892|15888|15891.3|15887.3|15892|15888|15891.3|15887.3|600
1623734730000|2021-06-15 05:25:30|15891|15887|15891.2|15887.2|15891.3|15887.3|15891|15887|1350
1623734740000|2021-06-15 05:25:40|||||||||600
1623734750000|2021-06-15 05:25:50|15891.1|15887.1|15891.2|15887.2|15891.2|15887.2|15891.1|15887.1|825
1623734760000|2021-06-15 05:26:00|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|600
1623734770000|2021-06-15 05:26:10|15891.2|15887.2|15892.6|15888.6|15892.6|15888.6|15889.9|15885.9|2475
1623734780000|2021-06-15 05:26:20|15892.1|15888.1|15892|15888|15892.1|15888.1|15891.6|15887.6|750
1623734790000|2021-06-15 05:26:30|15891.7|15887.7|15891.9|15887.9|15892|15888|15891.6|15887.6|975
1623734800000|2021-06-15 05:26:40|15891.7|15887.7|15891.9|15887.9|15891.9|15887.9|15891.7|15887.7|675
1623734810000|2021-06-15 05:26:50|15892.9|15888.9|15892.4|15888.4|15894|15890|15892.4|15888.4|1275
1623734820000|2021-06-15 05:27:00|15893.8|15889.8|15892.7|15888.7|15893.8|15889.8|15892.4|15888.4|1275
1623734830000|2021-06-15 05:27:10|15892.8|15888.8|15893.7|15889.7|15893.7|15889.7|15892.8|15888.8|225
1623734840000|2021-06-15 05:27:20|15892.7|15888.7|15892.9|15888.9|15894.3|15890.3|15892.7|15888.7|2100
1623734850000|2021-06-15 05:27:30|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|825
1623734860000|2021-06-15 05:27:40|15891.7|15887.7|15891.3|15887.3|15893.2|15889.2|15891.3|15887.3|825
1623734870000|2021-06-15 05:27:50|15891.7|15887.7|15891.1|15887.1|15892.8|15888.8|15891.1|15887.1|1125
1623734880000|2021-06-15 05:28:00|15891.2|15887.2|15892.8|15888.8|15892.8|15888.8|15891.2|15887.2|825
1623734890000|2021-06-15 05:28:10|15891.5|15887.5|15891.7|15887.7|15893.2|15889.2|15891.5|15887.5|975
1623734900000|2021-06-15 05:28:20|15891.6|15887.6|15891.8|15887.8|15891.8|15887.8|15891.6|15887.6|525
1623734910000|2021-06-15 05:28:30|15891.7|15887.7|15891.7|15887.7|15891.7|15887.7|15891.2|15887.2|600
1623734920000|2021-06-15 05:28:40|15891.8|15887.8|15891.7|15887.7|15892.6|15888.6|15891.6|15887.6|1275
1623734930000|2021-06-15 05:28:50|15892.2|15888.2|15891.7|15887.7|15892.2|15888.2|15891.7|15887.7|675
1623734940000|2021-06-15 05:29:00|15891.6|15887.6|15892.1|15888.1|15892.1|15888.1|15891.6|15887.6|375
1623734950000|2021-06-15 05:29:10|15891.6|15887.6|15891.5|15887.5|15891.6|15887.6|15891.5|15887.5|300
1623734960000|2021-06-15 05:29:20|15891.2|15887.2|15891.4|15887.4|15891.6|15887.6|15891.2|15887.2|675
1623734970000|2021-06-15 05:29:30|15891.6|15887.6|15891.4|15887.4|15891.6|15887.6|15891.4|15887.4|450
1623734980000|2021-06-15 05:29:40|15891.8|15887.8|15892.9|15888.9|15893.4|15889.4|15891.8|15887.8|1875
1623734990000|2021-06-15 05:29:50|15893.4|15889.4|15892.7|15888.7|15893.5|15889.5|15892.7|15888.7|825
1623735000000|2021-06-15 05:30:00|15894.1|15890.1|15893.5|15889.5|15894.1|15890.1|15893.5|15889.5|1725
1623735010000|2021-06-15 05:30:10|15893.4|15889.4|15893.9|15889.9|15893.9|15889.9|15893.4|15889.4|600
1623735020000|2021-06-15 05:30:20|15893.8|15889.8|15895.7|15891.7|15895.9|15891.9|15893.8|15889.8|8925
1623735030000|2021-06-15 05:30:30|15896.2|15892.2|15895.3|15891.3|15896.2|15892.2|15895.3|15891.3|1050
1623735040000|2021-06-15 05:30:40|15895.2|15891.2|15895.8|15891.8|15896.1|15892.1|15895.2|15891.2|2025
1623735050000|2021-06-15 05:30:50|15896|15892|15896.2|15892.2|15896.2|15892.2|15895.8|15891.8|2400
1623735060000|2021-06-15 05:31:00|15896.4|15892.4|15895.7|15891.7|15896.4|15892.4|15895.7|15891.7|2025
1623735070000|2021-06-15 05:31:10|15895.3|15891.3|15894.1|15890.1|15895.3|15891.3|15894.1|15890.1|2850
1623735080000|2021-06-15 05:31:20|15893.7|15889.7|15894.3|15890.3|15894.4|15890.4|15893.7|15889.7|1125
1623735090000|2021-06-15 05:31:30|15894|15890|15892.2|15888.2|15894|15890|15892.2|15888.2|1725
1623735100000|2021-06-15 05:31:40|15892.5|15888.5|15895.4|15891.4|15895.4|15891.4|15892.5|15888.5|2400
1623735110000|2021-06-15 05:31:50|15893.8|15889.8|15894.2|15890.2|15894.2|15890.2|15893.8|15889.8|825
1623735120000|2021-06-15 05:32:00|15893.8|15889.8|15895.9|15891.9|15895.9|15891.9|15893.8|15889.8|1950
1623735130000|2021-06-15 05:32:10|15896.2|15892.2|15894.7|15890.7|15896.2|15892.2|15894.7|15890.7|675
1623735140000|2021-06-15 05:32:20|15894.8|15890.8|15895.3|15891.3|15896.6|15892.6|15894.7|15890.7|1050
1623735150000|2021-06-15 05:32:30|15894.7|15890.7|15895.9|15891.9|15896|15892|15894.7|15890.7|1200
1623735160000|2021-06-15 05:32:40|15894.8|15890.8|15895.3|15891.3|15895.3|15891.3|15894.7|15890.7|825
1623735170000|2021-06-15 05:32:50|15895.6|15891.6|15894.7|15890.7|15895.6|15891.6|15894.7|15890.7|675
1623735180000|2021-06-15 05:33:00|15894.6|15890.6|15896|15892|15896.2|15892.2|15894.6|15890.6|675
1623735190000|2021-06-15 05:33:10|15895.3|15891.3|15895.4|15891.4|15895.4|15891.4|15895.3|15891.3|1200
1623735200000|2021-06-15 05:33:20|15895.3|15891.3|15895.7|15891.7|15896.1|15892.1|15895.3|15891.3|600
1623735210000|2021-06-15 05:33:30|15896.3|15892.3|15895.3|15891.3|15896.3|15892.3|15895.3|15891.3|300
1623735220000|2021-06-15 05:33:40|15894.9|15890.9|15896.3|15892.3|15896.3|15892.3|15894.9|15890.9|225
1623735230000|2021-06-15 05:33:50|15896.2|15892.2|15896|15892|15896.2|15892.2|15896|15892|225
1623735240000|2021-06-15 05:34:00|15895.1|15891.1|15896.4|15892.4|15896.4|15892.4|15895.1|15891.1|1125
1623735250000|2021-06-15 05:34:10|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|2250
1623735260000|2021-06-15 05:34:20|15896.4|15892.4|15896.5|15892.5|15896.5|15892.5|15896.4|15892.4|300
1623735270000|2021-06-15 05:34:30|||||||||675
1623735280000|2021-06-15 05:34:40|15896.3|15892.3|15896.6|15892.6|15896.6|15892.6|15896|15892|375
1623735290000|2021-06-15 05:34:50|15896.7|15892.7|15896|15892|15896.7|15892.7|15896|15892|1050
1623735300000|2021-06-15 05:35:00|15894.7|15890.7|15894.8|15890.8|15894.8|15890.8|15894.7|15890.7|1200
1623735310000|2021-06-15 05:35:10|15894.7|15890.7|15894.4|15890.4|15894.7|15890.7|15894.3|15890.3|225
1623735320000|2021-06-15 05:35:20|15894.2|15890.2|15894|15890|15894.2|15890.2|15893.5|15889.5|375
1623735330000|2021-06-15 05:35:30|15894.2|15890.2|15894.4|15890.4|15894.4|15890.4|15893.4|15889.4|525
1623735340000|2021-06-15 05:35:40|15895.6|15891.6|15896.3|15892.3|15896.3|15892.3|15895|15891|1125
1623735350000|2021-06-15 05:35:50|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|225
1623735360000|2021-06-15 05:36:00|15894.9|15890.9|15895.1|15891.1|15895.1|15891.1|15894.9|15890.9|225
1623735370000|2021-06-15 05:36:10|15894.7|15890.7|15894.9|15890.9|15896.3|15892.3|15894.7|15890.7|1125
1623735380000|2021-06-15 05:36:20|15894.8|15890.8|15895.2|15891.2|15896.1|15892.1|15894.8|15890.8|750
1623735390000|2021-06-15 05:36:30|15895.1|15891.1|15896|15892|15896.1|15892.1|15895.1|15891.1|225
1623735400000|2021-06-15 05:36:40|15894.7|15890.7|15893.7|15889.7|15894.7|15890.7|15893.7|15889.7|300
1623735410000|2021-06-15 05:36:50|15893.8|15889.8|15893.8|15889.8|15893.9|15889.9|15893.8|15889.8|150
1623735420000|2021-06-15 05:37:00|15893.7|15889.7|15894.2|15890.2|15894.2|15890.2|15893.7|15889.7|1125
1623735430000|2021-06-15 05:37:10|15895|15891|15895.1|15891.1|15895.1|15891.1|15894.2|15890.2|525
1623735440000|2021-06-15 05:37:20|15894.1|15890.1|15893.9|15889.9|15894.1|15890.1|15893.9|15889.9|300
1623735450000|2021-06-15 05:37:30|15894|15890|15894.1|15890.1|15894.1|15890.1|15894|15890|0
1623735460000|2021-06-15 05:37:40|15894.3|15890.3|15894.2|15890.2|15894.3|15890.3|15894.2|15890.2|375
1623735470000|2021-06-15 05:37:50|15894.3|15890.3|15893.7|15889.7|15894.3|15890.3|15893.7|15889.7|450
1623735480000|2021-06-15 05:38:00|15893.6|15889.6|15893.7|15889.7|15893.7|15889.7|15893.6|15889.6|225
1623735490000|2021-06-15 05:38:10|15893.3|15889.3|15892.5|15888.5|15893.3|15889.3|15892.5|15888.5|1425
1623735500000|2021-06-15 05:38:20|15893.1|15889.1|15892.7|15888.7|15894.1|15890.1|15892.5|15888.5|2850
1623735510000|2021-06-15 05:38:30|15893.4|15889.4|15892.1|15888.1|15893.4|15889.4|15892|15888|1275
1623735520000|2021-06-15 05:38:40|15892|15888|15892.5|15888.5|15892.8|15888.8|15892|15888|375
1623735530000|2021-06-15 05:38:50|15893.3|15889.3|15894.1|15890.1|15894.1|15890.1|15893|15889|525
1623735540000|2021-06-15 05:39:00|15893.4|15889.4|15894.4|15890.4|15894.5|15890.5|15893.4|15889.4|825
1623735550000|2021-06-15 05:39:10|15894.3|15890.3|15893|15889|15894.3|15890.3|15893|15889|300
1623735560000|2021-06-15 05:39:20|15892.9|15888.9|15893.2|15889.2|15893.2|15889.2|15892.9|15888.9|0
1623735570000|2021-06-15 05:39:30|15893.1|15889.1|15893.2|15889.2|15893.6|15889.6|15893.1|15889.1|450
1623735580000|2021-06-15 05:39:40|15892.7|15888.7|15894.5|15890.5|15894.5|15890.5|15892.6|15888.6|1950
1623735590000|2021-06-15 05:39:50|15894.7|15890.7|15895.1|15891.1|15895.2|15891.2|15894.5|15890.5|2700
1623735600000|2021-06-15 05:40:00|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|1050
1623735610000|2021-06-15 05:40:10|||||||||75
1623735620000|2021-06-15 05:40:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|525
1623735630000|2021-06-15 05:40:30|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|225
1623735640000|2021-06-15 05:40:40|15894.2|15890.2|15894.1|15890.1|15894.2|15890.2|15894.1|15890.1|825
1623735650000|2021-06-15 05:40:50|15894.4|15890.4|15893.8|15889.8|15894.4|15890.4|15893.8|15889.8|1275
1623735660000|2021-06-15 05:41:00|15893.9|15889.9|15893.1|15889.1|15893.9|15889.9|15892.8|15888.8|1650
1623735670000|2021-06-15 05:41:10|15892.8|15888.8|15892.8|15888.8|15892.9|15888.9|15892.7|15888.7|225
1623735680000|2021-06-15 05:41:20|15893|15889|15893.7|15889.7|15893.7|15889.7|15893|15889|4800
1623735690000|2021-06-15 05:41:30|15893.6|15889.6|15893|15889|15893.6|15889.6|15893|15889|225
1623735700000|2021-06-15 05:41:40|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|375
1623735710000|2021-06-15 05:41:50|||||||||300
1623735720000|2021-06-15 05:42:00|||||||||75
1623735730000|2021-06-15 05:42:10|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|1875
1623735740000|2021-06-15 05:42:20|||||||||375
1623735750000|2021-06-15 05:42:30|15892.7|15888.7|15892.7|15888.7|15892.9|15888.9|15892.6|15888.6|525
1623735760000|2021-06-15 05:42:40|15892.6|15888.6|15892.7|15888.7|15892.7|15888.7|15892.6|15888.6|375
1623735770000|2021-06-15 05:42:50|15892.6|15888.6|15892.5|15888.5|15892.6|15888.6|15892.5|15888.5|300
1623735780000|2021-06-15 05:43:00|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|150
1623735790000|2021-06-15 05:43:10|15893.1|15889.1|15893.2|15889.2|15893.2|15889.2|15893.1|15889.1|300
1623735800000|2021-06-15 05:43:20|15892.5|15888.5|15892.2|15888.2|15892.5|15888.5|15891.7|15887.7|975
1623735810000|2021-06-15 05:43:30|15892|15888|15892.1|15888.1|15893.2|15889.2|15892|15888|1200
1623735820000|2021-06-15 05:43:40|15892|15888|15892.2|15888.2|15892.3|15888.3|15892|15888|600
1623735830000|2021-06-15 05:43:50|15892.1|15888.1|15892|15888|15892.1|15888.1|15892|15888|150
1623735840000|2021-06-15 05:44:00|15891.4|15887.4|15892.3|15888.3|15892.3|15888.3|15891|15887|1650
1623735850000|2021-06-15 05:44:10|15892|15888|15891.9|15887.9|15892|15888|15891.8|15887.8|825
1623735860000|2021-06-15 05:44:20|15890.9|15886.9|15890.7|15886.7|15890.9|15886.9|15890.7|15886.7|750
1623735870000|2021-06-15 05:44:30|15890.5|15886.5|15891.2|15887.2|15891.2|15887.2|15889.8|15885.8|750
1623735880000|2021-06-15 05:44:40|15890.7|15886.7|15891.6|15887.6|15891.6|15887.6|15890.2|15886.2|2250
1623735890000|2021-06-15 05:44:50|15891|15887|15891|15887|15891|15887|15890.9|15886.9|450
1623735900000|2021-06-15 05:45:00|15891.1|15887.1|15891|15887|15891.7|15887.7|15891|15887|2025
1623735910000|2021-06-15 05:45:10|15891.1|15887.1|15890.9|15886.9|15891.1|15887.1|15890.9|15886.9|975
1623735920000|2021-06-15 05:45:20|15891.4|15887.4|15890.9|15886.9|15891.4|15887.4|15890.8|15886.8|1275
1623735930000|2021-06-15 05:45:30|15890.6|15886.6|15889.7|15885.7|15890.6|15886.6|15889.4|15885.4|2325
1623735940000|2021-06-15 05:45:40|15890.9|15886.9|15889.3|15885.3|15890.9|15886.9|15889.3|15885.3|975
1623735950000|2021-06-15 05:45:50|15889.2|15885.2|15889.3|15885.3|15889.3|15885.3|15889.2|15885.2|375
1623735960000|2021-06-15 05:46:00|15889.2|15885.2|15889.1|15885.1|15889.2|15885.2|15889.1|15885.1|300
1623735970000|2021-06-15 05:46:10|15890.3|15886.3|15890.2|15886.2|15890.7|15886.7|15890|15886|2250
1623735980000|2021-06-15 05:46:20|||||||||525
1623735990000|2021-06-15 05:46:30|15890.3|15886.3|15889.7|15885.7|15890.3|15886.3|15889.7|15885.7|450
1623736000000|2021-06-15 05:46:40|15890.2|15886.2|15890.7|15886.7|15890.7|15886.7|15890.1|15886.1|1050
1623736010000|2021-06-15 05:46:50|15889.9|15885.9|15889.7|15885.7|15889.9|15885.9|15889.7|15885.7|600
1623736020000|2021-06-15 05:47:00|15889.5|15885.5|15888.8|15884.8|15889.5|15885.5|15888.8|15884.8|375
1623736030000|2021-06-15 05:47:10|15888.6|15884.6|15888.5|15884.5|15888.6|15884.6|15888.3|15884.3|675
1623736040000|2021-06-15 05:47:20|15888.4|15884.4|15888.7|15884.7|15888.7|15884.7|15888.4|15884.4|1275
1623736050000|2021-06-15 05:47:30|15889.1|15885.1|15889.4|15885.4|15889.4|15885.4|15889.1|15885.1|75
1623736060000|2021-06-15 05:47:40|15889.1|15885.1|15889.3|15885.3|15889.4|15885.4|15889.1|15885.1|900
1623736070000|2021-06-15 05:47:50|15889.2|15885.2|15889.3|15885.3|15889.4|15885.4|15889.2|15885.2|825
1623736080000|2021-06-15 05:48:00|15889.2|15885.2|15890.3|15886.3|15891.6|15887.6|15889.2|15885.2|2850
1623736090000|2021-06-15 05:48:10|15892.6|15888.6|15892.3|15888.3|15892.8|15888.8|15892|15888|1125
1623736100000|2021-06-15 05:48:20|15892.1|15888.1|15891.9|15887.9|15892.2|15888.2|15891.9|15887.9|75
1623736110000|2021-06-15 05:48:30|15892|15888|15892.1|15888.1|15892.2|15888.2|15892|15888|375
1623736120000|2021-06-15 05:48:40|||||||||75
1623736130000|2021-06-15 05:48:50|15892|15888|15892.3|15888.3|15892.4|15888.4|15891.5|15887.5|225
1623736140000|2021-06-15 05:49:00|15892|15888|15894.3|15890.3|15894.3|15890.3|15892|15888|1875
1623736150000|2021-06-15 05:49:10|15894.1|15890.1|15893.2|15889.2|15894.1|15890.1|15893.2|15889.2|225
1623736160000|2021-06-15 05:49:20|15892.9|15888.9|15892.8|15888.8|15893.2|15889.2|15892.7|15888.7|450
1623736170000|2021-06-15 05:49:30|15892.9|15888.9|15892.8|15888.8|15893|15889|15892.8|15888.8|525
1623736180000|2021-06-15 05:49:40|15893.3|15889.3|15892|15888|15893.5|15889.5|15892|15888|600
1623736200000|2021-06-15 05:50:00|15893|15889|15892.7|15888.7|15893|15889|15892.7|15888.7|75
1623736210000|2021-06-15 05:50:10|15892.4|15888.4|15891.5|15887.5|15892.4|15888.4|15891.5|15887.5|525
1623736220000|2021-06-15 05:50:20|15891.2|15887.2|15891.4|15887.4|15891.4|15887.4|15891.1|15887.1|225
1623736230000|2021-06-15 05:50:30|15891.3|15887.3|15891.2|15887.2|15891.3|15887.3|15891|15887|0
1623736240000|2021-06-15 05:50:40|15891.3|15887.3|15892|15888|15892|15888|15891.2|15887.2|600
1623736250000|2021-06-15 05:50:50|15891.9|15887.9|15891.8|15887.8|15891.9|15887.9|15891.8|15887.8|150
1623736260000|2021-06-15 05:51:00|15891.9|15887.9|15892.2|15888.2|15892.2|15888.2|15891.9|15887.9|150
1623736270000|2021-06-15 05:51:10|15892.1|15888.1|15892.1|15888.1|15892.4|15888.4|15892.1|15888.1|375
1623736280000|2021-06-15 05:51:20|15891.7|15887.7|15891.3|15887.3|15891.7|15887.7|15891.3|15887.3|525
1623736290000|2021-06-15 05:51:30|15891.2|15887.2|15892.3|15888.3|15892.3|15888.3|15891.2|15887.2|225
1623736300000|2021-06-15 05:51:40|15892|15888|15891.9|15887.9|15892|15888|15891.8|15887.8|150
1623736310000|2021-06-15 05:51:50|15891.8|15887.8|15891.9|15887.9|15891.9|15887.9|15891.8|15887.8|525
1623736320000|2021-06-15 05:52:00|15892.1|15888.1|15892.5|15888.5|15892.5|15888.5|15892|15888|300
1623736330000|2021-06-15 05:52:10|15892.7|15888.7|15892.9|15888.9|15892.9|15888.9|15892.3|15888.3|525
1623736340000|2021-06-15 05:52:20|15892.7|15888.7|15892.5|15888.5|15893.6|15889.6|15892.3|15888.3|975
1623736350000|2021-06-15 05:52:30|15892.4|15888.4|15893.7|15889.7|15893.7|15889.7|15892.4|15888.4|675
1623736360000|2021-06-15 05:52:40|15893.2|15889.2|15893.1|15889.1|15893.3|15889.3|15893|15889|450
1623736370000|2021-06-15 05:52:50|||||||||300
1623736380000|2021-06-15 05:53:00|15893.2|15889.2|15893.4|15889.4|15893.4|15889.4|15893.2|15889.2|150
1623736390000|2021-06-15 05:53:10|15893.7|15889.7|15893.5|15889.5|15893.7|15889.7|15893.5|15889.5|300
1623736400000|2021-06-15 05:53:20|15893.4|15889.4|15893.5|15889.5|15893.5|15889.5|15893.3|15889.3|450
1623736410000|2021-06-15 05:53:30|15894|15890|15893.8|15889.8|15894|15890|15893.8|15889.8|525
1623736420000|2021-06-15 05:53:40|15894.1|15890.1|15895.1|15891.1|15895.1|15891.1|15894|15890|1875
1623736430000|2021-06-15 05:53:50|15895.2|15891.2|15895.1|15891.1|15895.2|15891.2|15894.5|15890.5|300
1623736440000|2021-06-15 05:54:00|15894.5|15890.5|15894.4|15890.4|15894.7|15890.7|15894.4|15890.4|300
1623736450000|2021-06-15 05:54:10|15894.2|15890.2|15893.3|15889.3|15894.2|15890.2|15893.3|15889.3|1050
1623736460000|2021-06-15 05:54:20|15893.5|15889.5|15893.3|15889.3|15893.5|15889.5|15893.3|15889.3|75
1623736470000|2021-06-15 05:54:30|15893.2|15889.2|15892.6|15888.6|15893.2|15889.2|15892.6|15888.6|825
1623736480000|2021-06-15 05:54:40|15892|15888|15891.7|15887.7|15892|15888|15891.5|15887.5|150
1623736490000|2021-06-15 05:54:50|15891.9|15887.9|15892|15888|15892.4|15888.4|15891.8|15887.8|825
1623736500000|2021-06-15 05:55:00|15892.1|15888.1|15891.9|15887.9|15892.3|15888.3|15891.9|15887.9|150
1623736510000|2021-06-15 05:55:10|15892|15888|15891.5|15887.5|15892.2|15888.2|15891.5|15887.5|150
1623736520000|2021-06-15 05:55:20|15891.2|15887.2|15889.9|15885.9|15891.2|15887.2|15889.9|15885.9|1575
1623736530000|2021-06-15 05:55:30|15889.8|15885.8|15889.8|15885.8|15889.8|15885.8|15889.8|15885.8|150
1623736540000|2021-06-15 05:55:40|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|225
1623736550000|2021-06-15 05:55:50|15888.3|15884.3|15889.6|15885.6|15889.6|15885.6|15888.3|15884.3|1500
1623736560000|2021-06-15 05:56:00|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.3|15885.3|600
1623736570000|2021-06-15 05:56:10|15889.3|15885.3|15888.7|15884.7|15889.5|15885.5|15888.7|15884.7|375
1623736580000|2021-06-15 05:56:20|15889.1|15885.1|15889.8|15885.8|15889.8|15885.8|15889.1|15885.1|675
1623736590000|2021-06-15 05:56:30|15889.6|15885.6|15890.3|15886.3|15890.3|15886.3|15889.6|15885.6|225
1623736600000|2021-06-15 05:56:40|15890.2|15886.2|15889.2|15885.2|15890.2|15886.2|15889.2|15885.2|375
1623736610000|2021-06-15 05:56:50|15889.4|15885.4|15889.6|15885.6|15890.6|15886.6|15889.4|15885.4|2475
1623736620000|2021-06-15 05:57:00|15891.7|15887.7|15892.4|15888.4|15892.4|15888.4|15891.7|15887.7|1275
1623736630000|2021-06-15 05:57:10|15892.1|15888.1|15892.1|15888.1|15892.1|15888.1|15891.7|15887.7|375
1623736640000|2021-06-15 05:57:20|15891.4|15887.4|15891.2|15887.2|15891.7|15887.7|15891|15887|600
1623736650000|2021-06-15 05:57:30|15890.7|15886.7|15892.3|15888.3|15892.3|15888.3|15890.7|15886.7|675
1623736660000|2021-06-15 05:57:40|15892.6|15888.6|15892.6|15888.6|15892.7|15888.7|15892.6|15888.6|75
1623736670000|2021-06-15 05:57:50|15892.4|15888.4|15891.7|15887.7|15892.4|15888.4|15891.7|15887.7|750
1623736680000|2021-06-15 05:58:00|15891.3|15887.3|15892.6|15888.6|15892.6|15888.6|15891.3|15887.3|975
1623736690000|2021-06-15 05:58:10|15892.8|15888.8|15891.4|15887.4|15893|15889|15891.4|15887.4|750
1623736700000|2021-06-15 05:58:20|15891.5|15887.5|15891.7|15887.7|15891.7|15887.7|15891.2|15887.2|300
1623736710000|2021-06-15 05:58:30|15892.1|15888.1|15892.1|15888.1|15892.1|15888.1|15891.9|15887.9|525
1623736720000|2021-06-15 05:58:40|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|150
1623736730000|2021-06-15 05:58:50|15891.5|15887.5|15891.6|15887.6|15891.6|15887.6|15891.5|15887.5|225
1623736740000|2021-06-15 05:59:00|15890.9|15886.9|15889.7|15885.7|15890.9|15886.9|15889.7|15885.7|300
1623736750000|2021-06-15 05:59:10|15890.2|15886.2|15890.9|15886.9|15890.9|15886.9|15890.2|15886.2|225
1623736760000|2021-06-15 05:59:20|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|525
1623736770000|2021-06-15 05:59:30|15890.1|15886.1|15890.6|15886.6|15890.6|15886.6|15890|15886|450
1623736780000|2021-06-15 05:59:40|15891|15887|15891.9|15887.9|15891.9|15887.9|15891|15887|1050
1623736790000|2021-06-15 05:59:50|15891.7|15887.7|15891.5|15887.5|15891.7|15887.7|15891.2|15887.2|225
1623736800000|2021-06-15 06:00:00|15891.2|15887.2|15891.5|15887.5|15891.5|15887.5|15890.6|15886.6|2775
1623736810000|2021-06-15 06:00:10|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|75
1623736820000|2021-06-15 06:00:20|||||||||75
1623736830000|2021-06-15 06:00:30|15891|15887|15891|15887|15891|15887|15891|15887|300
1623736840000|2021-06-15 06:00:40|15891.3|15887.3|15892.7|15888.7|15892.7|15888.7|15891.3|15887.3|1425
1623736850000|2021-06-15 06:00:50|15892.6|15888.6|15891.4|15887.4|15892.6|15888.6|15891.4|15887.4|225
1623736860000|2021-06-15 06:01:00|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|15891.1|15887.1|0
1623736870000|2021-06-15 06:01:10|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|150
1623736880000|2021-06-15 06:01:20|15891.1|15887.1|15890.9|15886.9|15891.1|15887.1|15890.9|15886.9|450
1623736890000|2021-06-15 06:01:30|15890.7|15886.7|15889.4|15885.4|15890.7|15886.7|15889.4|15885.4|1125
1623736900000|2021-06-15 06:01:40|15889.6|15885.6|15888.4|15884.4|15889.6|15885.6|15888.4|15884.4|750
1623736910000|2021-06-15 06:01:50|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|450
1623736920000|2021-06-15 06:02:00|15888.8|15884.8|15889.2|15885.2|15889.4|15885.4|15888.8|15884.8|375
1623736930000|2021-06-15 06:02:10|15889.6|15885.6|15889.7|15885.7|15889.7|15885.7|15889.6|15885.6|450
1623736940000|2021-06-15 06:02:20|15889.5|15885.5|15890.1|15886.1|15890.1|15886.1|15889.3|15885.3|900
1623736950000|2021-06-15 06:02:30|15889.9|15885.9|15889.9|15885.9|15890.1|15886.1|15889.9|15885.9|150
1623736960000|2021-06-15 06:02:40|||||||||75
1623736970000|2021-06-15 06:02:50|15890.3|15886.3|15891|15887|15891|15887|15890.3|15886.3|375
1623736980000|2021-06-15 06:03:00|15891.1|15887.1|15892.7|15888.7|15892.7|15888.7|15891.1|15887.1|525
1623736990000|2021-06-15 06:03:10|15893|15889|15891.4|15887.4|15893|15889|15891.4|15887.4|1275
1623737000000|2021-06-15 06:03:20|15891.5|15887.5|15891.2|15887.2|15891.7|15887.7|15891.2|15887.2|0
1623737010000|2021-06-15 06:03:30|15891.1|15887.1|15891|15887|15891.2|15887.2|15891|15887|300
1623737020000|2021-06-15 06:03:40|15891.5|15887.5|15891.5|15887.5|15891.5|15887.5|15891.2|15887.2|450
1623737030000|2021-06-15 06:03:50|15892.2|15888.2|15892.5|15888.5|15892.5|15888.5|15892.2|15888.2|675
1623737040000|2021-06-15 06:04:00|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|15892.6|15888.6|150
1623737050000|2021-06-15 06:04:10|15892.2|15888.2|15892.3|15888.3|15892.4|15888.4|15892.2|15888.2|300
1623737060000|2021-06-15 06:04:20|15892.2|15888.2|15892.2|15888.2|15892.3|15888.3|15892.2|15888.2|450
1623737070000|2021-06-15 06:04:30|15893.2|15889.2|15892.6|15888.6|15893.4|15889.4|15892.6|15888.6|1200
1623737080000|2021-06-15 06:04:40|15892.7|15888.7|15892.8|15888.8|15892.8|15888.8|15892.5|15888.5|675
1623737090000|2021-06-15 06:04:50|15894|15890|15893.5|15889.5|15894|15890|15893.2|15889.2|1125
1623737100000|2021-06-15 06:05:00|15893.9|15889.9|15893.2|15889.2|15893.9|15889.9|15893.2|15889.2|300
1623737110000|2021-06-15 06:05:10|15893.4|15889.4|15893.2|15889.2|15893.6|15889.6|15893.2|15889.2|225
1623737120000|2021-06-15 06:05:20|15893|15889|15893|15889|15893|15889|15892.7|15888.7|525
1623737130000|2021-06-15 06:05:30|15893.9|15889.9|15893|15889|15893.9|15889.9|15893|15889|150
1623737140000|2021-06-15 06:05:40|15892.9|15888.9|15893.2|15889.2|15893.2|15889.2|15892.9|15888.9|0
1623737150000|2021-06-15 06:05:50|15893|15889|15892.9|15888.9|15893|15889|15892.9|15888.9|150
1623737160000|2021-06-15 06:06:00|15892.7|15888.7|15892|15888|15892.8|15888.8|15892|15888|225
1623737170000|2021-06-15 06:06:10|15891.8|15887.8|15891.5|15887.5|15891.8|15887.8|15891.2|15887.2|375
1623737180000|2021-06-15 06:06:20|15890.4|15886.4|15891.3|15887.3|15891.6|15887.6|15890.4|15886.4|525
1623737190000|2021-06-15 06:06:30|15891.4|15887.4|15891.4|15887.4|15891.5|15887.5|15891.3|15887.3|0
1623737200000|2021-06-15 06:06:40|15891.2|15887.2|15891.2|15887.2|15891.7|15887.7|15891.2|15887.2|1425
1623737210000|2021-06-15 06:06:50|15891.3|15887.3|15891.2|15887.2|15891.3|15887.3|15891.2|15887.2|450
1623737220000|2021-06-15 06:07:00|15891.1|15887.1|15890|15886|15891.1|15887.1|15889.9|15885.9|4425
1623737230000|2021-06-15 06:07:10|15889.7|15885.7|15889.8|15885.8|15890|15886|15889.6|15885.6|225
1623737240000|2021-06-15 06:07:20|15890|15886|15890.3|15886.3|15890.4|15886.4|15890|15886|1275
1623737250000|2021-06-15 06:07:30|15890.4|15886.4|15891.1|15887.1|15891.1|15887.1|15890.1|15886.1|600
1623737260000|2021-06-15 06:07:40|15891.2|15887.2|15890.7|15886.7|15891.5|15887.5|15890.7|15886.7|375
1623737270000|2021-06-15 06:07:50|15890.6|15886.6|15889.8|15885.8|15890.6|15886.6|15889.8|15885.8|450
1623737280000|2021-06-15 06:08:00|||||||||300
1623737290000|2021-06-15 06:08:10|||||||||150
1623737300000|2021-06-15 06:08:20|15890.9|15886.9|15890.3|15886.3|15891|15887|15890.3|15886.3|2775
1623737310000|2021-06-15 06:08:30|15890.2|15886.2|15890.9|15886.9|15890.9|15886.9|15890.2|15886.2|450
1623737320000|2021-06-15 06:08:40|15890.3|15886.3|15890.2|15886.2|15890.3|15886.3|15890.2|15886.2|300
1623737330000|2021-06-15 06:08:50|||||||||675
1623737340000|2021-06-15 06:09:00|15890.4|15886.4|15890.2|15886.2|15890.7|15886.7|15890.2|15886.2|600
1623737350000|2021-06-15 06:09:10|||||||||150
1623737360000|2021-06-15 06:09:20|||||||||600
1623737370000|2021-06-15 06:09:30|15890.4|15886.4|15890.9|15886.9|15891|15887|15890.4|15886.4|750
1623737380000|2021-06-15 06:09:40|15890.4|15886.4|15892.1|15888.1|15892.1|15888.1|15890.4|15886.4|1575
1623737390000|2021-06-15 06:09:50|15891.5|15887.5|15891.6|15887.6|15891.7|15887.7|15891.5|15887.5|1500
1623737400000|2021-06-15 06:10:00|15890.4|15886.4|15891.5|15887.5|15891.5|15887.5|15890.4|15886.4|525
1623737410000|2021-06-15 06:10:10|15891.6|15887.6|15891.3|15887.3|15891.6|15887.6|15890.8|15886.8|525
1623737420000|2021-06-15 06:10:20|15890.8|15886.8|15891.2|15887.2|15891.3|15887.3|15890.8|15886.8|150
1623737430000|2021-06-15 06:10:30|15891.1|15887.1|15890.2|15886.2|15891.1|15887.1|15890.2|15886.2|1500
1623737440000|2021-06-15 06:10:40|15890.1|15886.1|15890|15886|15890.1|15886.1|15890|15886|75
1623737450000|2021-06-15 06:10:50|15889.9|15885.9|15889.8|15885.8|15889.9|15885.9|15889.5|15885.5|150
1623737460000|2021-06-15 06:11:00|||||||||525
1623737470000|2021-06-15 06:11:10|15890.2|15886.2|15890.3|15886.3|15890.3|15886.3|15890.2|15886.2|600
1623737480000|2021-06-15 06:11:20|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|300
1623737490000|2021-06-15 06:11:30|15890|15886|15889.9|15885.9|15890|15886|15889.9|15885.9|75
1623737500000|2021-06-15 06:11:40|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|2175
1623737510000|2021-06-15 06:11:50|15890|15886|15890.1|15886.1|15890.2|15886.2|15890|15886|300
1623737520000|2021-06-15 06:12:00|15889.9|15885.9|15889.4|15885.4|15889.9|15885.9|15889.4|15885.4|2550
1623737530000|2021-06-15 06:12:10|15889.1|15885.1|15888.8|15884.8|15889.1|15885.1|15888.8|15884.8|1125
1623737540000|2021-06-15 06:12:20|||||||||1800
1623737550000|2021-06-15 06:12:30|||||||||450
1623737560000|2021-06-15 06:12:40|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|1350
1623737570000|2021-06-15 06:12:50|15888.5|15884.5|15887.9|15883.9|15888.6|15884.6|15886.8|15882.8|16650
1623737580000|2021-06-15 06:13:00|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15887.4|15883.4|5700
1623737590000|2021-06-15 06:13:10|15888.3|15884.3|15888.3|15884.3|15888.4|15884.4|15888.3|15884.3|225
1623737600000|2021-06-15 06:13:20|15889.3|15885.3|15889.2|15885.2|15889.3|15885.3|15889.2|15885.2|375
1623737610000|2021-06-15 06:13:30|15889.3|15885.3|15889.3|15885.3|15889.4|15885.4|15889.3|15885.3|1725
1623737620000|2021-06-15 06:13:40|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|150
1623737640000|2021-06-15 06:14:00|15889|15885|15889|15885|15889|15885|15889|15885|375
1623737650000|2021-06-15 06:14:10|||||||||450
1623737660000|2021-06-15 06:14:20|||||||||150
1623737670000|2021-06-15 06:14:30|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|225
1623737680000|2021-06-15 06:14:40|||||||||300
1623737690000|2021-06-15 06:14:50|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|3675
1623737700000|2021-06-15 06:15:00|15887.6|15883.6|15886.4|15882.4|15887.6|15883.6|15885.9|15881.9|4650
1623737710000|2021-06-15 06:15:10|15886.7|15882.7|15886.9|15882.9|15886.9|15882.9|15886|15882|525
1623737720000|2021-06-15 06:15:20|15886.8|15882.8|15886.2|15882.2|15886.8|15882.8|15885.9|15881.9|1800
1623737730000|2021-06-15 06:15:30|15886.1|15882.1|15887.3|15883.3|15887.5|15883.5|15886.1|15882.1|975
1623737740000|2021-06-15 06:15:40|15887.7|15883.7|15889.7|15885.7|15889.7|15885.7|15887.7|15883.7|1500
1623737750000|2021-06-15 06:15:50|15890.2|15886.2|15889.8|15885.8|15890.3|15886.3|15889.8|15885.8|975
1623737760000|2021-06-15 06:16:00|15889.3|15885.3|15888.2|15884.2|15889.6|15885.6|15888.2|15884.2|975
1623737770000|2021-06-15 06:16:10|15888|15884|15888.1|15884.1|15888.5|15884.5|15888|15884|75
1623737780000|2021-06-15 06:16:20|15888.6|15884.6|15888.3|15884.3|15888.6|15884.6|15888.2|15884.2|375
1623737790000|2021-06-15 06:16:30|15888.4|15884.4|15888.6|15884.6|15888.6|15884.6|15888.2|15884.2|150
1623737800000|2021-06-15 06:16:40|15888.7|15884.7|15886|15882|15888.7|15884.7|15886|15882|1425
1623737810000|2021-06-15 06:16:50|15885.9|15881.9|15884.3|15880.3|15885.9|15881.9|15884|15880|4275
1623737820000|2021-06-15 06:17:00|15883|15879|15883|15879|15883.5|15879.5|15883|15879|1500
1623737830000|2021-06-15 06:17:10|15882.8|15878.8|15883|15879|15883|15879|15882.5|15878.5|1500
1623737840000|2021-06-15 06:17:20|15881.5|15877.5|15880.4|15876.4|15881.5|15877.5|15880|15876|10875
1623737850000|2021-06-15 06:17:30|15880|15876|15879.9|15875.9|15880|15876|15879.8|15875.8|2925
1623737860000|2021-06-15 06:17:40|15880.6|15876.6|15880.6|15876.6|15880.6|15876.6|15879.8|15875.8|7200
1623737870000|2021-06-15 06:17:50|15880.7|15876.7|15882.5|15878.5|15882.5|15878.5|15880.7|15876.7|975
1623737880000|2021-06-15 06:18:00|15882.1|15878.1|15883|15879|15883|15879|15882.1|15878.1|675
1623737890000|2021-06-15 06:18:10|15882.5|15878.5|15884.5|15880.5|15884.5|15880.5|15882.5|15878.5|975
1623737900000|2021-06-15 06:18:20|15884.2|15880.2|15883.8|15879.8|15884.2|15880.2|15883.2|15879.2|1650
1623737910000|2021-06-15 06:18:30|15883.9|15879.9|15885.2|15881.2|15885.2|15881.2|15883.9|15879.9|1275
1623737920000|2021-06-15 06:18:40|15885|15881|15884.9|15880.9|15885|15881|15884.5|15880.5|375
1623737930000|2021-06-15 06:18:50|15884.6|15880.6|15885.1|15881.1|15885.2|15881.2|15884.6|15880.6|825
1623737940000|2021-06-15 06:19:00|15884.8|15880.8|15885.2|15881.2|15885.7|15881.7|15884.8|15880.8|900
1623737950000|2021-06-15 06:19:10|15885.3|15881.3|15885.1|15881.1|15885.3|15881.3|15885.1|15881.1|375
1623737960000|2021-06-15 06:19:20|15885|15881|15885.1|15881.1|15885.1|15881.1|15885|15881|750
1623737970000|2021-06-15 06:19:30|15885.2|15881.2|15884.8|15880.8|15885.2|15881.2|15884.8|15880.8|375
1623737980000|2021-06-15 06:19:40|15884.7|15880.7|15884.5|15880.5|15884.7|15880.7|15884.5|15880.5|525
1623737990000|2021-06-15 06:19:50|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.2|15880.2|1200
1623738000000|2021-06-15 06:20:00|15884.2|15880.2|15884.9|15880.9|15884.9|15880.9|15884.2|15880.2|1125
1623738010000|2021-06-15 06:20:10|15885|15881|15886.5|15882.5|15886.5|15882.5|15885|15881|750
1623738020000|2021-06-15 06:20:20|15886.7|15882.7|15887|15883|15887|15883|15885.9|15881.9|375
1623738030000|2021-06-15 06:20:30|15886.9|15882.9|15886.7|15882.7|15887.1|15883.1|15886.7|15882.7|150
1623738040000|2021-06-15 06:20:40|15887.1|15883.1|15885.9|15881.9|15887.1|15883.1|15885.9|15881.9|1350
1623738050000|2021-06-15 06:20:50|15885.8|15881.8|15885.7|15881.7|15885.8|15881.8|15885.7|15881.7|225
1623738060000|2021-06-15 06:21:00|15885.3|15881.3|15885.4|15881.4|15885.4|15881.4|15885.3|15881.3|600
1623738070000|2021-06-15 06:21:10|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15884.9|15880.9|150
1623738080000|2021-06-15 06:21:20|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|0
1623738090000|2021-06-15 06:21:30|15885.4|15881.4|15886.1|15882.1|15886.1|15882.1|15885.4|15881.4|1125
1623738100000|2021-06-15 06:21:40|15886|15882|15886.1|15882.1|15886.2|15882.2|15886|15882|225
1623738110000|2021-06-15 06:21:50|15886.2|15882.2|15886.6|15882.6|15886.6|15882.6|15885.9|15881.9|900
1623738120000|2021-06-15 06:22:00|15887.6|15883.6|15887.5|15883.5|15887.6|15883.6|15886.8|15882.8|900
1623738130000|2021-06-15 06:22:10|15887.4|15883.4|15887.3|15883.3|15887.4|15883.4|15887.3|15883.3|375
1623738140000|2021-06-15 06:22:20|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|225
1623738150000|2021-06-15 06:22:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|225
1623738160000|2021-06-15 06:22:40|15886.6|15882.6|15886.6|15882.6|15886.6|15882.6|15886.6|15882.6|225
1623738170000|2021-06-15 06:22:50|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|75
1623738180000|2021-06-15 06:23:00|15886.7|15882.7|15886.6|15882.6|15886.7|15882.7|15886.6|15882.6|75
1623738190000|2021-06-15 06:23:10|15886.5|15882.5|15886.2|15882.2|15886.5|15882.5|15886.2|15882.2|225
1623738200000|2021-06-15 06:23:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|150
1623738210000|2021-06-15 06:23:30|15886.9|15882.9|15887.5|15883.5|15887.7|15883.7|15886.9|15882.9|825
1623738220000|2021-06-15 06:23:40|15887.3|15883.3|15887.3|15883.3|15887.6|15883.6|15887.2|15883.2|300
1623738230000|2021-06-15 06:23:50|15887.1|15883.1|15890|15886|15890|15886|15887.1|15883.1|2175
1623738240000|2021-06-15 06:24:00|15890.9|15886.9|15890.5|15886.5|15892|15888|15890.5|15886.5|1575
1623738250000|2021-06-15 06:24:10|15890.7|15886.7|15890.8|15886.8|15890.8|15886.8|15890.2|15886.2|75
1623738260000|2021-06-15 06:24:20|15890.3|15886.3|15892.3|15888.3|15892.8|15888.8|15890.3|15886.3|14100
1623738270000|2021-06-15 06:24:30|15892.1|15888.1|15891.5|15887.5|15893|15889|15891.5|15887.5|600
1623738280000|2021-06-15 06:24:40|15891.7|15887.7|15890.1|15886.1|15892|15888|15889.8|15885.8|3825
1623738290000|2021-06-15 06:24:50|15890.2|15886.2|15890.4|15886.4|15890.4|15886.4|15890.2|15886.2|450
1623738300000|2021-06-15 06:25:00|15890.2|15886.2|15889.2|15885.2|15890.2|15886.2|15889.1|15885.1|750
1623738310000|2021-06-15 06:25:10|15889.3|15885.3|15889.2|15885.2|15889.4|15885.4|15889.1|15885.1|750
1623738320000|2021-06-15 06:25:20|15889.3|15885.3|15889|15885|15889.4|15885.4|15889|15885|75
1623738330000|2021-06-15 06:25:30|15889.2|15885.2|15888.7|15884.7|15889.3|15885.3|15888.7|15884.7|75
1623738340000|2021-06-15 06:25:40|15888.6|15884.6|15888.5|15884.5|15888.6|15884.6|15888.5|15884.5|225
1623738350000|2021-06-15 06:25:50|15889.5|15885.5|15889.1|15885.1|15889.6|15885.6|15889.1|15885.1|675
1623738360000|2021-06-15 06:26:00|15888.9|15884.9|15887.1|15883.1|15888.9|15884.9|15887.1|15883.1|600
1623738370000|2021-06-15 06:26:10|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|1275
1623738380000|2021-06-15 06:26:20|15887.6|15883.6|15887.6|15883.6|15887.6|15883.6|15887.2|15883.2|300
1623738390000|2021-06-15 06:26:30|15887.2|15883.2|15886.2|15882.2|15887.3|15883.3|15886|15882|1275
1623738400000|2021-06-15 06:26:40|15886|15882|15886.7|15882.7|15886.7|15882.7|15886|15882|600
1623738410000|2021-06-15 06:26:50|15887|15883|15886.7|15882.7|15887|15883|15886.7|15882.7|0
1623738420000|2021-06-15 06:27:00|15886.9|15882.9|15887.2|15883.2|15887.2|15883.2|15886.4|15882.4|450
1623738430000|2021-06-15 06:27:10|15887.1|15883.1|15889.7|15885.7|15890.7|15886.7|15887.1|15883.1|1500
1623738440000|2021-06-15 06:27:20|15890.1|15886.1|15890|15886|15890.1|15886.1|15890|15886|150
1623738450000|2021-06-15 06:27:30|15890.1|15886.1|15890|15886|15890.1|15886.1|15890|15886|375
1623738460000|2021-06-15 06:27:40|15889.8|15885.8|15889.8|15885.8|15889.8|15885.8|15889.7|15885.7|75
1623738470000|2021-06-15 06:27:50|15888.2|15884.2|15887.4|15883.4|15888.3|15884.3|15887.4|15883.4|750
1623738480000|2021-06-15 06:28:00|15888.7|15884.7|15889.4|15885.4|15889.4|15885.4|15888.7|15884.7|300
1623738490000|2021-06-15 06:28:10|||||||||375
1623738500000|2021-06-15 06:28:20|15889.1|15885.1|15888.5|15884.5|15889.1|15885.1|15888.5|15884.5|150
1623738510000|2021-06-15 06:28:30|15889.1|15885.1|15889.1|15885.1|15889.1|15885.1|15889.1|15885.1|0
1623738520000|2021-06-15 06:28:40|15888.7|15884.7|15888.6|15884.6|15888.7|15884.7|15888.6|15884.6|150
1623738530000|2021-06-15 06:28:50|15888.3|15884.3|15888.8|15884.8|15888.8|15884.8|15888.3|15884.3|450
1623738540000|2021-06-15 06:29:00|15888.9|15884.9|15888.7|15884.7|15888.9|15884.9|15888.7|15884.7|0
1623738550000|2021-06-15 06:29:10|15888.1|15884.1|15888.1|15884.1|15888.1|15884.1|15888.1|15884.1|0
1623738560000|2021-06-15 06:29:20|15888.5|15884.5|15889.4|15885.4|15889.4|15885.4|15888.5|15884.5|150
1623738570000|2021-06-15 06:29:30|15889|15885|15888.6|15884.6|15889|15885|15888.5|15884.5|1200
1623738580000|2021-06-15 06:29:40|15888.8|15884.8|15888.8|15884.8|15888.9|15884.9|15888.5|15884.5|0
1623738590000|2021-06-15 06:29:50|15888.6|15884.6|15888.4|15884.4|15889.2|15885.2|15888.4|15884.4|150
1623738600000|2021-06-15 06:30:00|15888.9|15884.9|15888.7|15884.7|15889.4|15885.4|15888.7|15884.7|225
1623738610000|2021-06-15 06:30:10|15888.2|15884.2|15887.5|15883.5|15888.4|15884.4|15887.5|15883.5|1050
1623738620000|2021-06-15 06:30:20|||||||||75
1623738630000|2021-06-15 06:30:30|15887.6|15883.6|15887.5|15883.5|15887.6|15883.6|15887.5|15883.5|225
1623738650000|2021-06-15 06:30:50|15887.3|15883.3|15888.5|15884.5|15888.5|15884.5|15887.2|15883.2|375
1623738660000|2021-06-15 06:31:00|15888.2|15884.2|15887.2|15883.2|15888.2|15884.2|15887.2|15883.2|375
1623738670000|2021-06-15 06:31:10|15886.8|15882.8|15887|15883|15887.1|15883.1|15886.8|15882.8|750
1623738680000|2021-06-15 06:31:20|15886.9|15882.9|15886.7|15882.7|15886.9|15882.9|15886.7|15882.7|150
1623738690000|2021-06-15 06:31:30|15886.9|15882.9|15886.9|15882.9|15888.2|15884.2|15886.9|15882.9|525
1623738700000|2021-06-15 06:31:40|15887|15883|15886.8|15882.8|15887|15883|15886.7|15882.7|75
1623738710000|2021-06-15 06:31:50|15887.4|15883.4|15887|15883|15887.4|15883.4|15887|15883|525
1623738720000|2021-06-15 06:32:00|15886.7|15882.7|15886.2|15882.2|15886.7|15882.7|15886.1|15882.1|675
1623738730000|2021-06-15 06:32:10|15886.5|15882.5|15886.9|15882.9|15887.3|15883.3|15886.5|15882.5|525
1623738740000|2021-06-15 06:32:20|15886.8|15882.8|15886.8|15882.8|15887|15883|15886.7|15882.7|225
1623738750000|2021-06-15 06:32:30|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|0
1623738760000|2021-06-15 06:32:40|15887.1|15883.1|15886|15882|15887.1|15883.1|15886|15882|1125
1623738770000|2021-06-15 06:32:50|15885.8|15881.8|15887|15883|15887|15883|15885.6|15881.6|1725
1623738780000|2021-06-15 06:33:00|15886.8|15882.8|15885.8|15881.8|15887|15883|15885.8|15881.8|2250
1623738790000|2021-06-15 06:33:10|15885.9|15881.9|15884.7|15880.7|15885.9|15881.9|15884.7|15880.7|1050
1623738800000|2021-06-15 06:33:20|15884.6|15880.6|15886.3|15882.3|15886.5|15882.5|15884.6|15880.6|2775
1623738810000|2021-06-15 06:33:30|15886.4|15882.4|15886.2|15882.2|15886.7|15882.7|15886.2|15882.2|300
1623738820000|2021-06-15 06:33:40|15886.4|15882.4|15886.3|15882.3|15886.4|15882.4|15885.9|15881.9|150
1623738830000|2021-06-15 06:33:50|15886.4|15882.4|15889.9|15885.9|15889.9|15885.9|15886.4|15882.4|1200
1623738840000|2021-06-15 06:34:00|15890.2|15886.2|15889.3|15885.3|15890.2|15886.2|15889.3|15885.3|225
1623738850000|2021-06-15 06:34:10|15889.4|15885.4|15889.2|15885.2|15889.5|15885.5|15889.2|15885.2|300
1623738860000|2021-06-15 06:34:20|15888.2|15884.2|15888.3|15884.3|15889.1|15885.1|15888.2|15884.2|450
1623738870000|2021-06-15 06:34:30|15888.1|15884.1|15888|15884|15888.1|15884.1|15887.6|15883.6|150
1623738880000|2021-06-15 06:34:40|15887.7|15883.7|15887.9|15883.9|15887.9|15883.9|15887.1|15883.1|900
1623738890000|2021-06-15 06:34:50|15887.7|15883.7|15887.5|15883.5|15887.7|15883.7|15887.2|15883.2|675
1623738900000|2021-06-15 06:35:00|15887.2|15883.2|15887.1|15883.1|15887.2|15883.2|15887.1|15883.1|150
1623738910000|2021-06-15 06:35:10|||||||||375
1623738920000|2021-06-15 06:35:20|15887.2|15883.2|15887.9|15883.9|15887.9|15883.9|15886.6|15882.6|525
1623738930000|2021-06-15 06:35:30|15887.4|15883.4|15887.3|15883.3|15887.4|15883.4|15887.1|15883.1|675
1623738940000|2021-06-15 06:35:40|15887.1|15883.1|15887.1|15883.1|15887.1|15883.1|15887.1|15883.1|0
1623738960000|2021-06-15 06:36:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|150
1623738980000|2021-06-15 06:36:20|15887.1|15883.1|15887|15883|15887.1|15883.1|15887|15883|225
1623738990000|2021-06-15 06:36:30|15886.8|15882.8|15887.6|15883.6|15887.6|15883.6|15886.8|15882.8|300
1623739000000|2021-06-15 06:36:40|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|1050
1623739010000|2021-06-15 06:36:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|75
1623739020000|2021-06-15 06:37:00|15888.2|15884.2|15888.5|15884.5|15888.5|15884.5|15888.2|15884.2|0
1623739030000|2021-06-15 06:37:10|15889|15885|15890.1|15886.1|15890.1|15886.1|15889|15885|450
1623739040000|2021-06-15 06:37:20|15889|15885|15888.6|15884.6|15889|15885|15888.6|15884.6|525
1623739050000|2021-06-15 06:37:30|15888.7|15884.7|15888.7|15884.7|15888.9|15884.9|15888.6|15884.6|225
1623739060000|2021-06-15 06:37:40|15888.5|15884.5|15888.8|15884.8|15888.8|15884.8|15888.5|15884.5|75
1623739070000|2021-06-15 06:37:50|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|75
1623739080000|2021-06-15 06:38:00|15888.8|15884.8|15888.7|15884.7|15888.8|15884.8|15888.7|15884.7|225
1623739090000|2021-06-15 06:38:10|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|75
1623739100000|2021-06-15 06:38:20|15889|15885|15889.1|15885.1|15889.2|15885.2|15889|15885|150
1623739110000|2021-06-15 06:38:30|15889.2|15885.2|15888.9|15884.9|15889.2|15885.2|15888.9|15884.9|525
1623739120000|2021-06-15 06:38:40|15888.4|15884.4|15889.3|15885.3|15889.3|15885.3|15888.1|15884.1|675
1623739130000|2021-06-15 06:38:50|15889.9|15885.9|15888.5|15884.5|15889.9|15885.9|15888.5|15884.5|675
1623739140000|2021-06-15 06:39:00|15888.6|15884.6|15888.9|15884.9|15888.9|15884.9|15888.6|15884.6|525
1623739150000|2021-06-15 06:39:10|15888.8|15884.8|15888.9|15884.9|15888.9|15884.9|15888.1|15884.1|150
1623739160000|2021-06-15 06:39:20|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|150
1623739170000|2021-06-15 06:39:30|15888.9|15884.9|15889.4|15885.4|15889.4|15885.4|15888.9|15884.9|825
1623739180000|2021-06-15 06:39:40|15889.5|15885.5|15889.6|15885.6|15889.6|15885.6|15889.1|15885.1|825
1623739190000|2021-06-15 06:39:50|15889.1|15885.1|15889.2|15885.2|15889.2|15885.2|15889.1|15885.1|225
1623739200000|2021-06-15 06:40:00|15889.8|15885.8|15889.9|15885.9|15889.9|15885.9|15889.8|15885.8|600
1623739210000|2021-06-15 06:40:10|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|225
1623739220000|2021-06-15 06:40:20|15889.8|15885.8|15888.1|15884.1|15889.8|15885.8|15888.1|15884.1|1275
1623739230000|2021-06-15 06:40:30|15888.4|15884.4|15888.3|15884.3|15888.4|15884.4|15888.3|15884.3|225
1623739250000|2021-06-15 06:40:50|||||||||150
1623739260000|2021-06-15 06:41:00|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|825
1623739270000|2021-06-15 06:41:10|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|825
1623739280000|2021-06-15 06:41:20|15888.2|15884.2|15887.8|15883.8|15888.2|15884.2|15887.7|15883.7|150
1623739290000|2021-06-15 06:41:30|15887.7|15883.7|15888.2|15884.2|15888.2|15884.2|15887.7|15883.7|375
1623739300000|2021-06-15 06:41:40|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|750
1623739310000|2021-06-15 06:41:50|15888.2|15884.2|15887.9|15883.9|15888.2|15884.2|15887.8|15883.8|75
1623739320000|2021-06-15 06:42:00|15888|15884|15888.3|15884.3|15888.3|15884.3|15887.9|15883.9|900
1623739330000|2021-06-15 06:42:10|15888|15884|15888.6|15884.6|15888.6|15884.6|15888|15884|150
1623739340000|2021-06-15 06:42:20|15889.6|15885.6|15889.7|15885.7|15890.7|15886.7|15889.6|15885.6|825
1623739350000|2021-06-15 06:42:30|15890.7|15886.7|15891|15887|15891.1|15887.1|15890.7|15886.7|450
1623739360000|2021-06-15 06:42:40|15890.6|15886.6|15890.5|15886.5|15891.3|15887.3|15890.5|15886.5|525
1623739370000|2021-06-15 06:42:50|15890.6|15886.6|15890.7|15886.7|15891.3|15887.3|15890|15886|1050
1623739380000|2021-06-15 06:43:00|15890.5|15886.5|15890.5|15886.5|15890.5|15886.5|15890.5|15886.5|0
1623739390000|2021-06-15 06:43:10|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|150
1623739400000|2021-06-15 06:43:20|15890|15886|15889.1|15885.1|15890|15886|15889.1|15885.1|450
1623739410000|2021-06-15 06:43:30|15889.3|15885.3|15889.4|15885.4|15889.7|15885.7|15889.3|15885.3|300
1623739420000|2021-06-15 06:43:40|15888.6|15884.6|15888.6|15884.6|15888.6|15884.6|15888.6|15884.6|300
1623739430000|2021-06-15 06:43:50|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|150
1623739440000|2021-06-15 06:44:00|15888.7|15884.7|15888.7|15884.7|15888.8|15884.8|15888.7|15884.7|300
1623739450000|2021-06-15 06:44:10|15889.1|15885.1|15888.9|15884.9|15889.1|15885.1|15888.9|15884.9|225
1623739460000|2021-06-15 06:44:20|15888.8|15884.8|15889.3|15885.3|15889.3|15885.3|15888.8|15884.8|225
1623739470000|2021-06-15 06:44:30|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|0
1623739480000|2021-06-15 06:44:40|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|75
1623739490000|2021-06-15 06:44:50|15888.6|15884.6|15888.7|15884.7|15888.7|15884.7|15888.6|15884.6|375
1623739500000|2021-06-15 06:45:00|15888.3|15884.3|15889.9|15885.9|15889.9|15885.9|15888.3|15884.3|525
1623739510000|2021-06-15 06:45:10|15890|15886|15890.3|15886.3|15890.3|15886.3|15890|15886|300
1623739520000|2021-06-15 06:45:20|15890.6|15886.6|15891.1|15887.1|15891.1|15887.1|15890.6|15886.6|150
1623739530000|2021-06-15 06:45:30|15891.3|15887.3|15891.2|15887.2|15891.3|15887.3|15891.2|15887.2|150
1623739540000|2021-06-15 06:45:40|15891.4|15887.4|15891.6|15887.6|15891.6|15887.6|15891.3|15887.3|600
1623739550000|2021-06-15 06:45:50|15891.4|15887.4|15892|15888|15892|15888|15891.1|15887.1|225
1623739560000|2021-06-15 06:46:00|15891.5|15887.5|15891.4|15887.4|15891.6|15887.6|15891.4|15887.4|150
1623739570000|2021-06-15 06:46:10|15891.3|15887.3|15891.4|15887.4|15891.5|15887.5|15891.2|15887.2|75
1623739580000|2021-06-15 06:46:20|15891.3|15887.3|15891.5|15887.5|15891.5|15887.5|15891.3|15887.3|300
1623739590000|2021-06-15 06:46:30|15891.6|15887.6|15891.1|15887.1|15891.6|15887.6|15890.9|15886.9|225
1623739600000|2021-06-15 06:46:40|15891|15887|15890.8|15886.8|15891|15887|15890.7|15886.7|150
1623739610000|2021-06-15 06:46:50|15890.9|15886.9|15890.8|15886.8|15890.9|15886.9|15890.8|15886.8|0
1623739620000|2021-06-15 06:47:00|15890.9|15886.9|15891.1|15887.1|15891.1|15887.1|15890.9|15886.9|75
1623739630000|2021-06-15 06:47:10|15891|15887|15890.6|15886.6|15891.1|15887.1|15890.6|15886.6|75
1623739640000|2021-06-15 06:47:20|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|75
1623739650000|2021-06-15 06:47:30|||||||||225
1623739660000|2021-06-15 06:47:40|15889.7|15885.7|15889.3|15885.3|15889.7|15885.7|15889.2|15885.2|525
1623739670000|2021-06-15 06:47:50|15889.4|15885.4|15889.3|15885.3|15889.4|15885.4|15889.3|15885.3|75
1623739680000|2021-06-15 06:48:00|15889.1|15885.1|15889.4|15885.4|15889.4|15885.4|15889.1|15885.1|150
1623739690000|2021-06-15 06:48:10|15888.2|15884.2|15888.2|15884.2|15888.3|15884.3|15888.2|15884.2|75
1623739710000|2021-06-15 06:48:30|15886.1|15882.1|15888.8|15884.8|15889.7|15885.7|15886.1|15882.1|7500
1623739720000|2021-06-15 06:48:40|15888.7|15884.7|15888.9|15884.9|15889.2|15885.2|15888.5|15884.5|300
1623739730000|2021-06-15 06:48:50|15888.8|15884.8|15891|15887|15891|15887|15888.8|15884.8|1125
1623739740000|2021-06-15 06:49:00|15890.9|15886.9|15903.2|15899.2|15903.2|15899.2|15890.9|15886.9|93675
1623739750000|2021-06-15 06:49:10|15903.7|15899.7|15906.4|15902.4|15908|15904|15902.5|15898.5|41850
1623739760000|2021-06-15 06:49:20|15903.7|15899.7|15902.2|15898.2|15904.7|15900.7|15902.2|15898.2|2625
1623739770000|2021-06-15 06:49:30|15899.2|15895.2|15900.4|15896.4|15900.4|15896.4|15897.2|15893.2|5025
1623739780000|2021-06-15 06:49:40|15900.2|15896.2|15900.9|15896.9|15901.2|15897.2|15900.1|15896.1|2850
1623739790000|2021-06-15 06:49:50|15899.8|15895.8|15900.2|15896.2|15900.2|15896.2|15899.6|15895.6|1425
1623739800000|2021-06-15 06:50:00|15899.9|15895.9|15902.2|15898.2|15902.2|15898.2|15899.9|15895.9|9525
1623739810000|2021-06-15 06:50:10|15901.7|15897.7|15901.5|15897.5|15901.8|15897.8|15900.9|15896.9|10950
1623739820000|2021-06-15 06:50:20|15901.3|15897.3|15900.9|15896.9|15902.3|15898.3|15900.9|15896.9|6375
1623739830000|2021-06-15 06:50:30|15900.8|15896.8|15899.9|15895.9|15900.8|15896.8|15899.9|15895.9|2925
1623739840000|2021-06-15 06:50:40|15899.8|15895.8|15900|15896|15900|15896|15899.7|15895.7|3900
1623739850000|2021-06-15 06:50:50|15899.8|15895.8|15898.3|15894.3|15899.8|15895.8|15898.3|15894.3|1425
1623739860000|2021-06-15 06:51:00|15898.4|15894.4|15900.1|15896.1|15900.2|15896.2|15898.4|15894.4|2250
1623739870000|2021-06-15 06:51:10|15899.8|15895.8|15898.4|15894.4|15899.8|15895.8|15898.4|15894.4|750
1623739880000|2021-06-15 06:51:20|15898.5|15894.5|15899.7|15895.7|15899.7|15895.7|15898.5|15894.5|1350
1623739890000|2021-06-15 06:51:30|15899.1|15895.1|15898.9|15894.9|15899.2|15895.2|15898.9|15894.9|1275
1623739900000|2021-06-15 06:51:40|15899.2|15895.2|15899.5|15895.5|15899.5|15895.5|15898.9|15894.9|1725
1623739910000|2021-06-15 06:51:50|15898|15894|15897.2|15893.2|15898|15894|15897.2|15893.2|3975
1623739920000|2021-06-15 06:52:00|15897.5|15893.5|15899.1|15895.1|15899.3|15895.3|15897.5|15893.5|5925
1623739930000|2021-06-15 06:52:10|15899|15895|15899.2|15895.2|15899.3|15895.3|15897.9|15893.9|450
1623739940000|2021-06-15 06:52:20|15899.3|15895.3|15900.2|15896.2|15900.3|15896.3|15899.2|15895.2|1125
1623739950000|2021-06-15 06:52:30|15899.7|15895.7|15899.6|15895.6|15899.7|15895.7|15899.5|15895.5|825
1623739960000|2021-06-15 06:52:40|15899.5|15895.5|15898.6|15894.6|15899.5|15895.5|15897.8|15893.8|450
1623739970000|2021-06-15 06:52:50|15898.5|15894.5|15898.6|15894.6|15898.6|15894.6|15898.1|15894.1|2025
1623739980000|2021-06-15 06:53:00|15899.7|15895.7|15899.3|15895.3|15899.8|15895.8|15899.3|15895.3|450
1623739990000|2021-06-15 06:53:10|15899.6|15895.6|15899.2|15895.2|15899.6|15895.6|15899.2|15895.2|150
1623740000000|2021-06-15 06:53:20|15899|15895|15898.3|15894.3|15899|15895|15898.3|15894.3|300
1623740010000|2021-06-15 06:53:30|15898.1|15894.1|15899.3|15895.3|15899.3|15895.3|15898|15894|525
1623740020000|2021-06-15 06:53:40|15899.6|15895.6|15900|15896|15900|15896|15899.6|15895.6|1125
1623740030000|2021-06-15 06:53:50|15900.1|15896.1|15900.8|15896.8|15900.8|15896.8|15900.1|15896.1|5250
1623740040000|2021-06-15 06:54:00|15900.9|15896.9|15902|15898|15902|15898|15900.8|15896.8|1425
1623740050000|2021-06-15 06:54:10|15901.6|15897.6|15902|15898|15902|15898|15901.6|15897.6|375
1623740060000|2021-06-15 06:54:20|15902.8|15898.8|15904.7|15900.7|15905.6|15901.6|15902.7|15898.7|6825
1623740070000|2021-06-15 06:54:30|15904.9|15900.9|15905.1|15901.1|15905.9|15901.9|15904.9|15900.9|5700
1623740080000|2021-06-15 06:54:40|15904.5|15900.5|15904.9|15900.9|15904.9|15900.9|15903.8|15899.8|1125
1623740090000|2021-06-15 06:54:50|15905|15901|15903.5|15899.5|15905.7|15901.7|15902.7|15898.7|1875
1623740100000|2021-06-15 06:55:00|15903.7|15899.7|15905.3|15901.3|15905.3|15901.3|15903.7|15899.7|2100
1623740110000|2021-06-15 06:55:10|15905.4|15901.4|15903.6|15899.6|15905.9|15901.9|15903.6|15899.6|2550
1623740120000|2021-06-15 06:55:20|15903.1|15899.1|15902.4|15898.4|15903.1|15899.1|15901.5|15897.5|6150
1623740130000|2021-06-15 06:55:30|15901.9|15897.9|15902.8|15898.8|15902.8|15898.8|15901.7|15897.7|675
1623740140000|2021-06-15 06:55:40|15902.7|15898.7|15901.8|15897.8|15903.6|15899.6|15901.8|15897.8|825
1623740150000|2021-06-15 06:55:50|15901.3|15897.3|15901.2|15897.2|15901.3|15897.3|15901.2|15897.2|3450
1623740160000|2021-06-15 06:56:00|15900.6|15896.6|15899.9|15895.9|15901.3|15897.3|15899.9|15895.9|4500
1623740170000|2021-06-15 06:56:10|15899.7|15895.7|15900.7|15896.7|15900.8|15896.8|15899.7|15895.7|975
1623740180000|2021-06-15 06:56:20|15900.6|15896.6|15900.3|15896.3|15900.7|15896.7|15900.2|15896.2|600
1623740190000|2021-06-15 06:56:30|15899.7|15895.7|15899.7|15895.7|15899.7|15895.7|15899.7|15895.7|225
1623740200000|2021-06-15 06:56:40|15899.8|15895.8|15898.9|15894.9|15899.8|15895.8|15898.9|15894.9|450
1623740210000|2021-06-15 06:56:50|15899|15895|15898.8|15894.8|15899|15895|15898.8|15894.8|900
1623740220000|2021-06-15 06:57:00|15898.3|15894.3|15897.9|15893.9|15898.3|15894.3|15897.7|15893.7|1275
1623740230000|2021-06-15 06:57:10|15896.5|15892.5|15896.4|15892.4|15898|15894|15896.4|15892.4|1800
1623740240000|2021-06-15 06:57:20|15896.3|15892.3|15897.5|15893.5|15897.5|15893.5|15895.9|15891.9|1650
1623740250000|2021-06-15 06:57:30|15897.4|15893.4|15897.3|15893.3|15897.8|15893.8|15897.1|15893.1|750
1623740260000|2021-06-15 06:57:40|15897.6|15893.6|15899.6|15895.6|15899.6|15895.6|15897.6|15893.6|1800
1623740270000|2021-06-15 06:57:50|15899.4|15895.4|15899.5|15895.5|15899.5|15895.5|15899.4|15895.4|1800
1623740280000|2021-06-15 06:58:00|15899.1|15895.1|15898.3|15894.3|15899.1|15895.1|15898.1|15894.1|12075
1623740290000|2021-06-15 06:58:10|15898.2|15894.2|15898.4|15894.4|15898.4|15894.4|15898.2|15894.2|75
1623740300000|2021-06-15 06:58:20|15898.3|15894.3|15898.9|15894.9|15898.9|15894.9|15898.2|15894.2|1050
1623740310000|2021-06-15 06:58:30|15898.6|15894.6|15898.5|15894.5|15898.6|15894.6|15898.5|15894.5|300
1623740320000|2021-06-15 06:58:40|15898.4|15894.4|15899.6|15895.6|15899.7|15895.7|15898.4|15894.4|1050
1623740330000|2021-06-15 06:58:50|||||||||150
1623740340000|2021-06-15 06:59:00|15899.5|15895.5|15898.1|15894.1|15899.5|15895.5|15898.1|15894.1|4500
1623740350000|2021-06-15 06:59:10|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|825
1623740360000|2021-06-15 06:59:20|15899.1|15895.1|15899.1|15895.1|15899.1|15895.1|15899.1|15895.1|675
1623740370000|2021-06-15 06:59:30|15899.2|15895.2|15899.1|15895.1|15899.4|15895.4|15899.1|15895.1|450
1623740380000|2021-06-15 06:59:40|15899.4|15895.4|15900|15896|15900|15896|15899.4|15895.4|1800
1623740390000|2021-06-15 06:59:50|15899.8|15895.8|15899.5|15895.5|15899.8|15895.8|15899.5|15895.5|750
1623740400000|2021-06-15 07:00:00|15899.2|15895.2|15898.3|15894.3|15900|15896|15898.3|15894.3|8175
1623740410000|2021-06-15 07:00:10|15898.2|15894.2|15897|15893|15898.2|15894.2|15897|15893|4800
1623740420000|2021-06-15 07:00:20|15896.8|15892.8|15896.9|15892.9|15897.2|15893.2|15896.8|15892.8|1650
1623740430000|2021-06-15 07:00:30|15897.3|15893.3|15896.9|15892.9|15897.3|15893.3|15896.9|15892.9|1575
1623740440000|2021-06-15 07:00:40|15897.1|15893.1|15897.2|15893.2|15897.2|15893.2|15897.1|15893.1|1650
1623740450000|2021-06-15 07:00:50|15896.9|15892.9|15896.5|15892.5|15896.9|15892.9|15896.5|15892.5|675
1623740460000|2021-06-15 07:01:00|15896.2|15892.2|15895.8|15891.8|15896.6|15892.6|15895.8|15891.8|4875
1623740470000|2021-06-15 07:01:10|15895.6|15891.6|15895.1|15891.1|15895.6|15891.6|15895.1|15891.1|675
1623740480000|2021-06-15 07:01:20|15896|15892|15895.6|15891.6|15896|15892|15895.6|15891.6|600
1623740490000|2021-06-15 07:01:30|15895.7|15891.7|15895.2|15891.2|15895.8|15891.8|15895.1|15891.1|675
1623740500000|2021-06-15 07:01:40|15895.4|15891.4|15895.5|15891.5|15895.5|15891.5|15895.3|15891.3|1125
1623740510000|2021-06-15 07:01:50|15895.3|15891.3|15896.6|15892.6|15896.6|15892.6|15895.3|15891.3|2700
1623740520000|2021-06-15 07:02:00|15896.8|15892.8|15896.6|15892.6|15896.8|15892.8|15896.6|15892.6|225
1623740530000|2021-06-15 07:02:10|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|75
1623740540000|2021-06-15 07:02:20|15895.5|15891.5|15895.2|15891.2|15895.7|15891.7|15895.2|15891.2|1125
1623740550000|2021-06-15 07:02:30|15895.3|15891.3|15896|15892|15896|15892|15895.2|15891.2|750
1623740560000|2021-06-15 07:02:40|15895.9|15891.9|15895.2|15891.2|15895.9|15891.9|15895.2|15891.2|75
1623740570000|2021-06-15 07:02:50|15895.8|15891.8|15895.9|15891.9|15895.9|15891.9|15894.8|15890.8|3525
1623740580000|2021-06-15 07:03:00|15895.1|15891.1|15894.8|15890.8|15895.2|15891.2|15894.8|15890.8|525
1623740590000|2021-06-15 07:03:10|15894.2|15890.2|15893.2|15889.2|15894.3|15890.3|15893.2|15889.2|2700
1623740600000|2021-06-15 07:03:20|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|300
1623740610000|2021-06-15 07:03:30|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|450
1623740620000|2021-06-15 07:03:40|15892.9|15888.9|15893.6|15889.6|15893.7|15889.7|15892.9|15888.9|1050
1623740630000|2021-06-15 07:03:50|15894|15890|15894.9|15890.9|15894.9|15890.9|15894|15890|150
1623740640000|2021-06-15 07:04:00|15895.1|15891.1|15894.2|15890.2|15895.2|15891.2|15894.2|15890.2|375
1623740650000|2021-06-15 07:04:10|15894.7|15890.7|15895.7|15891.7|15895.7|15891.7|15894.7|15890.7|1275
1623740660000|2021-06-15 07:04:20|15895.6|15891.6|15896.2|15892.2|15896.2|15892.2|15895.6|15891.6|1125
1623740670000|2021-06-15 07:04:30|||||||||975
1623740680000|2021-06-15 07:04:40|||||||||150
1623740690000|2021-06-15 07:04:50|15895.9|15891.9|15895.8|15891.8|15895.9|15891.9|15895.4|15891.4|2925
1623740700000|2021-06-15 07:05:00|15896.2|15892.2|15896|15892|15896.2|15892.2|15896|15892|150
1623740710000|2021-06-15 07:05:10|15895.9|15891.9|15895.2|15891.2|15895.9|15891.9|15895.2|15891.2|825
1623740720000|2021-06-15 07:05:20|||||||||75
1623740730000|2021-06-15 07:05:30|||||||||75
1623740740000|2021-06-15 07:05:40|15895.5|15891.5|15896|15892|15896.4|15892.4|15895.5|15891.5|450
1623740750000|2021-06-15 07:05:50|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|450
1623740760000|2021-06-15 07:06:00|15896|15892|15896|15892|15896|15892|15896|15892|300
1623740770000|2021-06-15 07:06:10|15896.3|15892.3|15896|15892|15896.3|15892.3|15896|15892|375
1623740780000|2021-06-15 07:06:20|15895.5|15891.5|15896|15892|15896|15892|15895.5|15891.5|375
1623740790000|2021-06-15 07:06:30|15896.2|15892.2|15895.6|15891.6|15896.2|15892.2|15895.6|15891.6|825
1623740810000|2021-06-15 07:06:50|15896|15892|15895.5|15891.5|15896|15892|15895.5|15891.5|150
1623740820000|2021-06-15 07:07:00|15896.2|15892.2|15897.2|15893.2|15897.2|15893.2|15896.2|15892.2|750
1623740830000|2021-06-15 07:07:10|15897|15893|15897.4|15893.4|15897.5|15893.5|15897|15893|675
1623740840000|2021-06-15 07:07:20|15897.7|15893.7|15896.9|15892.9|15897.9|15893.9|15896.8|15892.8|3450
1623740850000|2021-06-15 07:07:30|15896.8|15892.8|15896.1|15892.1|15896.9|15892.9|15896.1|15892.1|3300
1623740860000|2021-06-15 07:07:40|15895.9|15891.9|15896.1|15892.1|15896.1|15892.1|15895.9|15891.9|300
1623740870000|2021-06-15 07:07:50|15895.9|15891.9|15896.1|15892.1|15896.1|15892.1|15895.9|15891.9|450
1623740880000|2021-06-15 07:08:00|15896.5|15892.5|15896.1|15892.1|15896.5|15892.5|15896.1|15892.1|525
1623740890000|2021-06-15 07:08:10|15895.9|15891.9|15896.2|15892.2|15896.2|15892.2|15895.9|15891.9|825
1623740900000|2021-06-15 07:08:20|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|0
1623740910000|2021-06-15 07:08:30|15896.9|15892.9|15897|15893|15897.1|15893.1|15896.9|15892.9|900
1623740920000|2021-06-15 07:08:40|15896.3|15892.3|15896.3|15892.3|15896.8|15892.8|15896.2|15892.2|225
1623740930000|2021-06-15 07:08:50|15897|15893|15897|15893|15897|15893|15897|15893|150
1623740940000|2021-06-15 07:09:00|15897.3|15893.3|15898.1|15894.1|15898.1|15894.1|15897.3|15893.3|150
1623740950000|2021-06-15 07:09:10|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|75
1623740960000|2021-06-15 07:09:20|15897.6|15893.6|15898.2|15894.2|15898.6|15894.6|15897.6|15893.6|750
1623740970000|2021-06-15 07:09:30|15898.4|15894.4|15898.4|15894.4|15898.5|15894.5|15898.3|15894.3|225
1623740980000|2021-06-15 07:09:40|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|15898.1|15894.1|375
1623740990000|2021-06-15 07:09:50|15898.5|15894.5|15898.3|15894.3|15898.5|15894.5|15898.1|15894.1|1500
1623741000000|2021-06-15 07:10:00|15898.1|15894.1|15896.8|15892.8|15898.1|15894.1|15896.8|15892.8|900
1623741010000|2021-06-15 07:10:10|15896.9|15892.9|15896.4|15892.4|15896.9|15892.9|15896.3|15892.3|750
1623741020000|2021-06-15 07:10:20|15896.2|15892.2|15896.4|15892.4|15896.6|15892.6|15896.2|15892.2|150
1623741030000|2021-06-15 07:10:30|15896.3|15892.3|15897.5|15893.5|15897.5|15893.5|15896.3|15892.3|525
1623741040000|2021-06-15 07:10:40|15897.1|15893.1|15898|15894|15898|15894|15897.1|15893.1|375
1623741050000|2021-06-15 07:10:50|15898.6|15894.6|15898.3|15894.3|15899.4|15895.4|15898.3|15894.3|3975
1623741060000|2021-06-15 07:11:00|15898.1|15894.1|15898.2|15894.2|15898.9|15894.9|15897.9|15893.9|4875
1623741070000|2021-06-15 07:11:10|15897.8|15893.8|15897.6|15893.6|15897.8|15893.8|15897.5|15893.5|525
1623741080000|2021-06-15 07:11:20|15898.7|15894.7|15898.7|15894.7|15899.4|15895.4|15898.6|15894.6|750
1623741090000|2021-06-15 07:11:30|15898.3|15894.3|15898.9|15894.9|15898.9|15894.9|15898.3|15894.3|150
1623741100000|2021-06-15 07:11:40|15898.5|15894.5|15898.4|15894.4|15898.8|15894.8|15898.3|15894.3|225
1623741110000|2021-06-15 07:11:50|||||||||150
1623741120000|2021-06-15 07:12:00|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|450
1623741130000|2021-06-15 07:12:10|15898.7|15894.7|15899.2|15895.2|15899.2|15895.2|15897.8|15893.8|750
1623741140000|2021-06-15 07:12:20|15898.9|15894.9|15898.1|15894.1|15899.2|15895.2|15898.1|15894.1|525
1623741150000|2021-06-15 07:12:30|15897.5|15893.5|15899.1|15895.1|15899.1|15895.1|15897.5|15893.5|600
1623741160000|2021-06-15 07:12:40|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.6|15894.6|600
1623741170000|2021-06-15 07:12:50|15898.8|15894.8|15899.1|15895.1|15899.2|15895.2|15898.8|15894.8|900
1623741180000|2021-06-15 07:13:00|15898.1|15894.1|15898.3|15894.3|15898.3|15894.3|15898.1|15894.1|1500
1623741200000|2021-06-15 07:13:20|||||||||450
1623741210000|2021-06-15 07:13:30|15899.2|15895.2|15899.9|15895.9|15900.4|15896.4|15898.6|15894.6|7950
1623741220000|2021-06-15 07:13:40|15899.4|15895.4|15899.4|15895.4|15899.6|15895.6|15899|15895|2025
1623741230000|2021-06-15 07:13:50|15899.3|15895.3|15897.8|15893.8|15899.6|15895.6|15897.8|15893.8|6525
1623741240000|2021-06-15 07:14:00|15897.4|15893.4|15897.9|15893.9|15897.9|15893.9|15897.4|15893.4|225
1623741250000|2021-06-15 07:14:10|15897.8|15893.8|15897.6|15893.6|15897.8|15893.8|15897.6|15893.6|225
1623741260000|2021-06-15 07:14:20|15897.9|15893.9|15897.1|15893.1|15898|15894|15897.1|15893.1|600
1623741270000|2021-06-15 07:14:30|15898|15894|15898|15894|15898.2|15894.2|15897.9|15893.9|1125
1623741280000|2021-06-15 07:14:40|15898.1|15894.1|15898.2|15894.2|15898.2|15894.2|15898.1|15894.1|600
1623741290000|2021-06-15 07:14:50|15897.3|15893.3|15898.3|15894.3|15898.5|15894.5|15897.3|15893.3|375
1623741300000|2021-06-15 07:15:00|15898.7|15894.7|15898.2|15894.2|15898.7|15894.7|15897.9|15893.9|300
1623741310000|2021-06-15 07:15:10|15897.3|15893.3|15898.6|15894.6|15898.6|15894.6|15897.3|15893.3|1275
1623741320000|2021-06-15 07:15:20|15898.2|15894.2|15897.3|15893.3|15898.2|15894.2|15897.3|15893.3|1350
1623741330000|2021-06-15 07:15:30|15897.1|15893.1|15896.7|15892.7|15897.1|15893.1|15895.8|15891.8|4200
1623741340000|2021-06-15 07:15:40|15896.5|15892.5|15896.3|15892.3|15896.5|15892.5|15896.3|15892.3|375
1623741350000|2021-06-15 07:15:50|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|1800
1623741360000|2021-06-15 07:16:00|15896.3|15892.3|15896.2|15892.2|15896.3|15892.3|15896.2|15892.2|525
1623741370000|2021-06-15 07:16:10|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|450
1623741380000|2021-06-15 07:16:20|15895.7|15891.7|15894.9|15890.9|15895.7|15891.7|15894.8|15890.8|600
1623741390000|2021-06-15 07:16:30|15894.8|15890.8|15895|15891|15895.1|15891.1|15894.8|15890.8|225
1623741400000|2021-06-15 07:16:40|15894.9|15890.9|15893.4|15889.4|15894.9|15890.9|15893.3|15889.3|5175
1623741410000|2021-06-15 07:16:50|15894.7|15890.7|15895|15891|15895|15891|15894.4|15890.4|825
1623741420000|2021-06-15 07:17:00|15895.2|15891.2|15893.2|15889.2|15895.2|15891.2|15893.2|15889.2|1425
1623741430000|2021-06-15 07:17:10|15893.3|15889.3|15893.2|15889.2|15893.3|15889.3|15893.2|15889.2|525
1623741440000|2021-06-15 07:17:20|15893.3|15889.3|15893.2|15889.2|15893.3|15889.3|15893.2|15889.2|450
1623741450000|2021-06-15 07:17:30|15894.7|15890.7|15894.7|15890.7|15894.7|15890.7|15894.7|15890.7|2175
1623741460000|2021-06-15 07:17:40|15895|15891|15895.2|15891.2|15895.2|15891.2|15895|15891|1425
1623741470000|2021-06-15 07:17:50|||||||||75
1623741480000|2021-06-15 07:18:00|||||||||150
1623741490000|2021-06-15 07:18:10|15895|15891|15895|15891|15895|15891|15895|15891|150
1623741500000|2021-06-15 07:18:20|||||||||1500
1623741510000|2021-06-15 07:18:30|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|525
1623741520000|2021-06-15 07:18:40|15895.4|15891.4|15895.2|15891.2|15895.9|15891.9|15895.2|15891.2|300
1623741530000|2021-06-15 07:18:50|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|150
1623741540000|2021-06-15 07:19:00|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|0
1623741550000|2021-06-15 07:19:10|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|0
1623741560000|2021-06-15 07:19:20|15895.5|15891.5|15895.3|15891.3|15895.5|15891.5|15895.3|15891.3|450
1623741570000|2021-06-15 07:19:30|15895.4|15891.4|15895.6|15891.6|15895.6|15891.6|15895.3|15891.3|450
1623741580000|2021-06-15 07:19:40|||||||||75
1623741590000|2021-06-15 07:19:50|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|675
1623741600000|2021-06-15 07:20:00|15895.6|15891.6|15895.2|15891.2|15895.6|15891.6|15894.9|15890.9|525
1623741610000|2021-06-15 07:20:10|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|150
1623741620000|2021-06-15 07:20:20|15896|15892|15896.8|15892.8|15896.8|15892.8|15896|15892|600
1623741630000|2021-06-15 07:20:30|15896.4|15892.4|15896.1|15892.1|15896.9|15892.9|15896.1|15892.1|525
1623741640000|2021-06-15 07:20:40|15895.6|15891.6|15895.6|15891.6|15895.6|15891.6|15895.6|15891.6|300
1623741650000|2021-06-15 07:20:50|15895.4|15891.4|15895.5|15891.5|15895.6|15891.6|15895.4|15891.4|150
1623741660000|2021-06-15 07:21:00|15894.7|15890.7|15894.4|15890.4|15894.7|15890.7|15894.4|15890.4|300
1623741670000|2021-06-15 07:21:10|15894.6|15890.6|15894.3|15890.3|15894.7|15890.7|15894.3|15890.3|0
1623741680000|2021-06-15 07:21:20|15894.4|15890.4|15895.9|15891.9|15895.9|15891.9|15894.4|15890.4|1425
1623741690000|2021-06-15 07:21:30|15896|15892|15896|15892|15896|15892|15896|15892|225
1623741700000|2021-06-15 07:21:40|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|150
1623741710000|2021-06-15 07:21:50|15896|15892|15895.7|15891.7|15896|15892|15895.7|15891.7|150
1623741720000|2021-06-15 07:22:00|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|4350
1623741730000|2021-06-15 07:22:10|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|825
1623741740000|2021-06-15 07:22:20|15895.4|15891.4|15895.3|15891.3|15895.4|15891.4|15895.3|15891.3|375
1623741750000|2021-06-15 07:22:30|||||||||150
1623741760000|2021-06-15 07:22:40|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|0
1623741770000|2021-06-15 07:22:50|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|150
1623741780000|2021-06-15 07:23:00|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|75
1623741790000|2021-06-15 07:23:10|||||||||75
1623741800000|2021-06-15 07:23:20|15895.3|15891.3|15895.5|15891.5|15895.6|15891.6|15895.3|15891.3|1125
1623741810000|2021-06-15 07:23:30|15895.3|15891.3|15894.5|15890.5|15895.3|15891.3|15894.2|15890.2|3375
1623741820000|2021-06-15 07:23:40|15894.4|15890.4|15894.1|15890.1|15894.5|15890.5|15894.1|15890.1|825
1623741830000|2021-06-15 07:23:50|15894.5|15890.5|15894.4|15890.4|15894.5|15890.5|15894.4|15890.4|450
1623741840000|2021-06-15 07:24:00|15894.5|15890.5|15894.3|15890.3|15894.5|15890.5|15894.3|15890.3|0
1623741850000|2021-06-15 07:24:10|15894.5|15890.5|15894.8|15890.8|15894.8|15890.8|15894.4|15890.4|300
1623741860000|2021-06-15 07:24:20|15894.7|15890.7|15894.5|15890.5|15894.7|15890.7|15894.5|15890.5|75
1623741870000|2021-06-15 07:24:30|15894.2|15890.2|15893.4|15889.4|15894.2|15890.2|15893.4|15889.4|150
1623741880000|2021-06-15 07:24:40|15893.1|15889.1|15894.3|15890.3|15894.3|15890.3|15893.1|15889.1|600
1623741890000|2021-06-15 07:24:50|15895|15891|15894.9|15890.9|15895.3|15891.3|15894.9|15890.9|525
1623741900000|2021-06-15 07:25:00|15894.8|15890.8|15895|15891|15895|15891|15894.8|15890.8|300
1623741910000|2021-06-15 07:25:10|15894.9|15890.9|15895|15891|15895|15891|15894.9|15890.9|0
1623741920000|2021-06-15 07:25:20|15895.2|15891.2|15895.2|15891.2|15895.7|15891.7|15895.2|15891.2|150
1623741930000|2021-06-15 07:25:30|||||||||225
1623741940000|2021-06-15 07:25:40|15895.1|15891.1|15895|15891|15895.1|15891.1|15895|15891|0
1623741950000|2021-06-15 07:25:50|15895.1|15891.1|15895.3|15891.3|15895.5|15891.5|15895.1|15891.1|300
1623741960000|2021-06-15 07:26:00|15895.6|15891.6|15895.6|15891.6|15895.6|15891.6|15895.5|15891.5|150
1623741970000|2021-06-15 07:26:10|15895.5|15891.5|15895.4|15891.4|15895.5|15891.5|15895.4|15891.4|0
1623741980000|2021-06-15 07:26:20|15895.3|15891.3|15895|15891|15895.3|15891.3|15895|15891|600
1623741990000|2021-06-15 07:26:30|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|225
1623742000000|2021-06-15 07:26:40|15895|15891|15894.9|15890.9|15895|15891|15894.9|15890.9|450
1623742010000|2021-06-15 07:26:50|15894.7|15890.7|15894.5|15890.5|15894.7|15890.7|15894.5|15890.5|225
1623742020000|2021-06-15 07:27:00|15894.1|15890.1|15894.9|15890.9|15894.9|15890.9|15894.1|15890.1|3225
1623742030000|2021-06-15 07:27:10|15894.7|15890.7|15895.2|15891.2|15895.2|15891.2|15894.7|15890.7|300
1623742040000|2021-06-15 07:27:20|15895.4|15891.4|15895.1|15891.1|15895.4|15891.4|15895.1|15891.1|150
1623742050000|2021-06-15 07:27:30|15893.6|15889.6|15895|15891|15895|15891|15893.6|15889.6|375
1623742060000|2021-06-15 07:27:40|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.4|15891.4|900
1623742070000|2021-06-15 07:27:50|15895.4|15891.4|15895.7|15891.7|15895.7|15891.7|15895.2|15891.2|525
1623742080000|2021-06-15 07:28:00|15895.8|15891.8|15895.3|15891.3|15895.9|15891.9|15895.3|15891.3|450
1623742090000|2021-06-15 07:28:10|15895.6|15891.6|15895.6|15891.6|15895.6|15891.6|15895.6|15891.6|900
1623742100000|2021-06-15 07:28:20|||||||||75
1623742120000|2021-06-15 07:28:40|15895.5|15891.5|15895.4|15891.4|15895.5|15891.5|15895.4|15891.4|150
1623742130000|2021-06-15 07:28:50|15895.2|15891.2|15894.7|15890.7|15895.3|15891.3|15893.9|15889.9|675
1623742140000|2021-06-15 07:29:00|15894.4|15890.4|15894.5|15890.5|15895|15891|15894.4|15890.4|450
1623742150000|2021-06-15 07:29:10|15894.1|15890.1|15894.3|15890.3|15894.3|15890.3|15894.1|15890.1|75
1623742160000|2021-06-15 07:29:20|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|375
1623742170000|2021-06-15 07:29:30|15895|15891|15895.6|15891.6|15895.7|15891.7|15895|15891|225
1623742180000|2021-06-15 07:29:40|15895.3|15891.3|15895.6|15891.6|15895.6|15891.6|15895.1|15891.1|900
1623742190000|2021-06-15 07:29:50|15895.5|15891.5|15895.3|15891.3|15895.5|15891.5|15895.3|15891.3|300
1623742200000|2021-06-15 07:30:00|15895.9|15891.9|15896.1|15892.1|15896.3|15892.3|15895.9|15891.9|1650
1623742210000|2021-06-15 07:30:10|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|1350
1623742220000|2021-06-15 07:30:20|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|750
1623742230000|2021-06-15 07:30:30|15896.2|15892.2|15896.1|15892.1|15896.2|15892.2|15896|15892|1050
1623742240000|2021-06-15 07:30:40|15896.4|15892.4|15896.5|15892.5|15896.5|15892.5|15896.4|15892.4|2100
1623742250000|2021-06-15 07:30:50|15896.6|15892.6|15899|15895|15899|15895|15896.6|15892.6|2625
1623742260000|2021-06-15 07:31:00|15898.9|15894.9|15898.9|15894.9|15899|15895|15898.8|15894.8|450
1623742270000|2021-06-15 07:31:10|15899|15895|15898.1|15894.1|15899|15895|15898.1|15894.1|750
1623742280000|2021-06-15 07:31:20|15897.6|15893.6|15897.6|15893.6|15897.6|15893.6|15897.6|15893.6|525
1623742290000|2021-06-15 07:31:30|15898.2|15894.2|15898|15894|15898.2|15894.2|15898|15894|525
1623742300000|2021-06-15 07:31:40|15899.2|15895.2|15899.2|15895.2|15899.3|15895.3|15899.2|15895.2|5250
1623742310000|2021-06-15 07:31:50|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15898.3|15894.3|6600
1623742320000|2021-06-15 07:32:00|15900.8|15896.8|15899.6|15895.6|15900.8|15896.8|15899.3|15895.3|4500
1623742330000|2021-06-15 07:32:10|15899.2|15895.2|15898.8|15894.8|15900.8|15896.8|15898.8|15894.8|5175
1623742340000|2021-06-15 07:32:20|15898.7|15894.7|15898.6|15894.6|15899.2|15895.2|15898.6|15894.6|300
1623742350000|2021-06-15 07:32:30|15898.5|15894.5|15899|15895|15899|15895|15898.3|15894.3|150
1623742360000|2021-06-15 07:32:40|15898.6|15894.6|15898.2|15894.2|15898.6|15894.6|15898.2|15894.2|150
1623742370000|2021-06-15 07:32:50|15898.3|15894.3|15898.9|15894.9|15898.9|15894.9|15898.3|15894.3|600
1623742380000|2021-06-15 07:33:00|15898.7|15894.7|15898.4|15894.4|15898.7|15894.7|15898.4|15894.4|150
1623742390000|2021-06-15 07:33:10|15898.3|15894.3|15898.1|15894.1|15898.8|15894.8|15898.1|15894.1|525
1623742400000|2021-06-15 07:33:20|15897.8|15893.8|15898.2|15894.2|15898.2|15894.2|15897.8|15893.8|225
1623742410000|2021-06-15 07:33:30|15898.3|15894.3|15898.1|15894.1|15898.3|15894.3|15898.1|15894.1|300
1623742420000|2021-06-15 07:33:40|||||||||75
1623742430000|2021-06-15 07:33:50|15898.2|15894.2|15898.2|15894.2|15898.3|15894.3|15898.1|15894.1|225
1623742440000|2021-06-15 07:34:00|15898.3|15894.3|15898.3|15894.3|15898.7|15894.7|15898.3|15894.3|75
1623742460000|2021-06-15 07:34:20|15898.5|15894.5|15898.9|15894.9|15898.9|15894.9|15898.5|15894.5|150
1623742470000|2021-06-15 07:34:30|15897.5|15893.5|15897.6|15893.6|15897.6|15893.6|15897.5|15893.5|1575
1623742480000|2021-06-15 07:34:40|15897.7|15893.7|15897.5|15893.5|15897.7|15893.7|15897.5|15893.5|300
1623742490000|2021-06-15 07:34:50|15897.6|15893.6|15897.6|15893.6|15897.6|15893.6|15897.6|15893.6|75
1623742500000|2021-06-15 07:35:00|15897.5|15893.5|15897|15893|15897.6|15893.6|15897|15893|600
1623742510000|2021-06-15 07:35:10|15896.9|15892.9|15896.3|15892.3|15897.1|15893.1|15896.3|15892.3|375
1623742520000|2021-06-15 07:35:20|15895.5|15891.5|15895.6|15891.6|15896.2|15892.2|15895.5|15891.5|1275
1623742530000|2021-06-15 07:35:30|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|75
1623742540000|2021-06-15 07:35:40|15895.6|15891.6|15895.2|15891.2|15895.6|15891.6|15895.2|15891.2|150
1623742550000|2021-06-15 07:35:50|||||||||75
1623742560000|2021-06-15 07:36:00|15894.6|15890.6|15894.7|15890.7|15894.7|15890.7|15894.6|15890.6|675
1623742570000|2021-06-15 07:36:10|||||||||750
1623742580000|2021-06-15 07:36:20|15895.1|15891.1|15895.2|15891.2|15895.2|15891.2|15895.1|15891.1|750
1623742590000|2021-06-15 07:36:30|15895.4|15891.4|15894.9|15890.9|15895.4|15891.4|15894.9|15890.9|225
1623742600000|2021-06-15 07:36:40|15894.5|15890.5|15895.2|15891.2|15895.2|15891.2|15894.5|15890.5|1125
1623742610000|2021-06-15 07:36:50|15895.5|15891.5|15895.3|15891.3|15895.5|15891.5|15895.3|15891.3|150
1623742620000|2021-06-15 07:37:00|15895.4|15891.4|15895.7|15891.7|15896.3|15892.3|15894.8|15890.8|900
1623742630000|2021-06-15 07:37:10|15896.1|15892.1|15896|15892|15896.2|15892.2|15896|15892|225
1623742640000|2021-06-15 07:37:20|15896.1|15892.1|15896.2|15892.2|15896.2|15892.2|15896.1|15892.1|300
1623742650000|2021-06-15 07:37:30|15896|15892|15895.5|15891.5|15896|15892|15895.5|15891.5|0
1623742660000|2021-06-15 07:37:40|15895.3|15891.3|15895.2|15891.2|15895.3|15891.3|15895.2|15891.2|900
1623742670000|2021-06-15 07:37:50|15895.4|15891.4|15895.3|15891.3|15895.4|15891.4|15895.3|15891.3|300
1623742680000|2021-06-15 07:38:00|15896.1|15892.1|15895.4|15891.4|15896.1|15892.1|15895.4|15891.4|75
1623742690000|2021-06-15 07:38:10|15895.5|15891.5|15894.9|15890.9|15895.6|15891.6|15894.9|15890.9|75
1623742700000|2021-06-15 07:38:20|15896|15892|15895.3|15891.3|15896|15892|15895.3|15891.3|150
1623742710000|2021-06-15 07:38:30|15895.1|15891.1|15893.3|15889.3|15895.1|15891.1|15893.3|15889.3|675
1623742720000|2021-06-15 07:38:40|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|750
1623742740000|2021-06-15 07:39:00|15894.3|15890.3|15893.2|15889.2|15894.3|15890.3|15893.2|15889.2|600
1623742750000|2021-06-15 07:39:10|15893|15889|15892.6|15888.6|15893|15889|15892.6|15888.6|600
1623742760000|2021-06-15 07:39:20|15892.2|15888.2|15892|15888|15892.4|15888.4|15892|15888|2250
1623742770000|2021-06-15 07:39:30|15892.2|15888.2|15889.9|15885.9|15892.2|15888.2|15889.9|15885.9|2325
1623742780000|2021-06-15 07:39:40|15890.2|15886.2|15891.5|15887.5|15891.5|15887.5|15889.4|15885.4|1350
1623742790000|2021-06-15 07:39:50|15891.6|15887.6|15891.4|15887.4|15891.6|15887.6|15890|15886|1200
1623742800000|2021-06-15 07:40:00|15889.4|15885.4|15889.2|15885.2|15889.5|15885.5|15889.1|15885.1|900
1623742810000|2021-06-15 07:40:10|15889.5|15885.5|15890.5|15886.5|15890.5|15886.5|15889.5|15885.5|1125
1623742820000|2021-06-15 07:40:20|15890.3|15886.3|15891.5|15887.5|15891.5|15887.5|15890.3|15886.3|3825
1623742830000|2021-06-15 07:40:30|15891.4|15887.4|15891.4|15887.4|15891.6|15887.6|15891.4|15887.4|450
1623742840000|2021-06-15 07:40:40|15890.7|15886.7|15892.2|15888.2|15892.2|15888.2|15890.7|15886.7|600
1623742850000|2021-06-15 07:40:50|15892.1|15888.1|15892.2|15888.2|15892.5|15888.5|15892.1|15888.1|600
1623742860000|2021-06-15 07:41:00|15892|15888|15891.2|15887.2|15892.5|15888.5|15891.2|15887.2|300
1623742870000|2021-06-15 07:41:10|15891.3|15887.3|15891.5|15887.5|15891.5|15887.5|15891.3|15887.3|150
1623742880000|2021-06-15 07:41:20|||||||||225
1623742890000|2021-06-15 07:41:30|15892.1|15888.1|15893.1|15889.1|15893.1|15889.1|15892.1|15888.1|900
1623742900000|2021-06-15 07:41:40|15893.2|15889.2|15893.2|15889.2|15893.3|15889.3|15893|15889|1050
1623742910000|2021-06-15 07:41:50|15893|15889|15893.2|15889.2|15893.2|15889.2|15893|15889|225
1623742920000|2021-06-15 07:42:00|||||||||75
1623742930000|2021-06-15 07:42:10|15893.6|15889.6|15893|15889|15893.6|15889.6|15893|15889|450
1623742940000|2021-06-15 07:42:20|15893.2|15889.2|15893.2|15889.2|15893.4|15889.4|15893.2|15889.2|150
1623742950000|2021-06-15 07:42:30|15893.7|15889.7|15893.7|15889.7|15893.7|15889.7|15893.7|15889.7|525
1623742960000|2021-06-15 07:42:40|15894.1|15890.1|15893.9|15889.9|15894.1|15890.1|15893.9|15889.9|225
1623742970000|2021-06-15 07:42:50|15894.2|15890.2|15894.1|15890.1|15894.2|15890.2|15894|15890|0
1623742980000|2021-06-15 07:43:00|15894.5|15890.5|15894.6|15890.6|15894.6|15890.6|15894.5|15890.5|900
1623742990000|2021-06-15 07:43:10|15894.7|15890.7|15894.8|15890.8|15895|15891|15894.6|15890.6|225
1623743000000|2021-06-15 07:43:20|15894.6|15890.6|15894.6|15890.6|15894.6|15890.6|15894.6|15890.6|0
1623743010000|2021-06-15 07:43:30|15894.8|15890.8|15894.6|15890.6|15894.8|15890.8|15894.6|15890.6|150
1623743020000|2021-06-15 07:43:40|15894.7|15890.7|15894.7|15890.7|15894.7|15890.7|15894.6|15890.6|450
1623743030000|2021-06-15 07:43:50|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.7|15890.7|675
1623743040000|2021-06-15 07:44:00|15894.7|15890.7|15894.8|15890.8|15894.9|15890.9|15894.7|15890.7|150
1623743050000|2021-06-15 07:44:10|15894.7|15890.7|15894.5|15890.5|15894.7|15890.7|15894.5|15890.5|150
1623743060000|2021-06-15 07:44:20|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.3|15890.3|75
1623743070000|2021-06-15 07:44:30|15894.3|15890.3|15894|15890|15894.3|15890.3|15894|15890|375
1623743080000|2021-06-15 07:44:40|15893.9|15889.9|15893.5|15889.5|15893.9|15889.9|15893.5|15889.5|825
1623743090000|2021-06-15 07:44:50|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|375
1623743100000|2021-06-15 07:45:00|15893.2|15889.2|15892.3|15888.3|15893.2|15889.2|15892.3|15888.3|1275
1623743110000|2021-06-15 07:45:10|15892.2|15888.2|15892.3|15888.3|15892.3|15888.3|15892|15888|825
1623743120000|2021-06-15 07:45:20|15892.1|15888.1|15892.2|15888.2|15892.2|15888.2|15891.9|15887.9|1425
1623743130000|2021-06-15 07:45:30|15892.5|15888.5|15894.2|15890.2|15894.6|15890.6|15892.5|15888.5|3000
1623743140000|2021-06-15 07:45:40|||||||||75
1623743150000|2021-06-15 07:45:50|15894.1|15890.1|15894.1|15890.1|15894.1|15890.1|15894.1|15890.1|0
1623743160000|2021-06-15 07:46:00|15894.2|15890.2|15895|15891|15895|15891|15894.2|15890.2|900
1623743170000|2021-06-15 07:46:10|15894.9|15890.9|15895.5|15891.5|15895.5|15891.5|15894.9|15890.9|825
1623743180000|2021-06-15 07:46:20|15895.3|15891.3|15895.1|15891.1|15895.3|15891.3|15895.1|15891.1|225
1623743190000|2021-06-15 07:46:30|||||||||450
1623743200000|2021-06-15 07:46:40|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|225
1623743210000|2021-06-15 07:46:50|||||||||450
1623743220000|2021-06-15 07:47:00|15895.5|15891.5|15895.3|15891.3|15895.6|15891.6|15895.3|15891.3|0
1623743230000|2021-06-15 07:47:10|15895.4|15891.4|15896.9|15892.9|15896.9|15892.9|15895.4|15891.4|450
1623743240000|2021-06-15 07:47:20|15897.9|15893.9|15898|15894|15898|15894|15897.3|15893.3|2175
1623743250000|2021-06-15 07:47:30|15898.1|15894.1|15897.6|15893.6|15899.7|15895.7|15897.3|15893.3|1650
1623743260000|2021-06-15 07:47:40|15897.5|15893.5|15897.2|15893.2|15897.5|15893.5|15897.2|15893.2|0
1623743270000|2021-06-15 07:47:50|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|225
1623743280000|2021-06-15 07:48:00|15897.2|15893.2|15897.3|15893.3|15897.8|15893.8|15897.2|15893.2|525
1623743290000|2021-06-15 07:48:10|15898|15894|15897.2|15893.2|15898|15894|15897.1|15893.1|975
1623743300000|2021-06-15 07:48:20|15896.6|15892.6|15896.2|15892.2|15897.1|15893.1|15896.1|15892.1|525
1623743310000|2021-06-15 07:48:30|15896.5|15892.5|15896.6|15892.6|15896.7|15892.7|15896.5|15892.5|150
1623743320000|2021-06-15 07:48:40|15896.7|15892.7|15895.9|15891.9|15896.7|15892.7|15895.9|15891.9|825
1623743330000|2021-06-15 07:48:50|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|300
1623743340000|2021-06-15 07:49:00|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|15895.5|15891.5|1050
1623743350000|2021-06-15 07:49:10|15895.1|15891.1|15895.2|15891.2|15895.2|15891.2|15895.1|15891.1|675
1623743360000|2021-06-15 07:49:20|15895.3|15891.3|15895.4|15891.4|15895.4|15891.4|15895.3|15891.3|75
1623743370000|2021-06-15 07:49:30|15895.3|15891.3|15895.4|15891.4|15895.4|15891.4|15895.3|15891.3|450
1623743380000|2021-06-15 07:49:40|15896|15892|15896.3|15892.3|15896.6|15892.6|15895.6|15891.6|600
1623743390000|2021-06-15 07:49:50|15896.4|15892.4|15896.5|15892.5|15896.5|15892.5|15895.8|15891.8|75
1623743400000|2021-06-15 07:50:00|15895.8|15891.8|15896.4|15892.4|15896.6|15892.6|15895.8|15891.8|750
1623743410000|2021-06-15 07:50:10|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|300
1623743420000|2021-06-15 07:50:20|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|225
1623743430000|2021-06-15 07:50:30|15896.6|15892.6|15896.5|15892.5|15897|15893|15896.5|15892.5|1500
1623743440000|2021-06-15 07:50:40|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|675
1623743450000|2021-06-15 07:50:50|15895.8|15891.8|15895.6|15891.6|15895.8|15891.8|15895.4|15891.4|375
1623743460000|2021-06-15 07:51:00|15894.1|15890.1|15895.4|15891.4|15895.4|15891.4|15894.1|15890.1|375
1623743470000|2021-06-15 07:51:10|15894.9|15890.9|15895.8|15891.8|15895.8|15891.8|15894.9|15890.9|300
1623743480000|2021-06-15 07:51:20|15896|15892|15895.7|15891.7|15896|15892|15895.6|15891.6|75
1623743490000|2021-06-15 07:51:30|15895.2|15891.2|15894.5|15890.5|15895.3|15891.3|15894.5|15890.5|75
1623743500000|2021-06-15 07:51:40|15894.2|15890.2|15891.8|15887.8|15894.2|15890.2|15891.6|15887.6|1125
1623743510000|2021-06-15 07:51:50|15892.3|15888.3|15893.7|15889.7|15894.4|15890.4|15892.3|15888.3|225
1623743520000|2021-06-15 07:52:00|15893.8|15889.8|15894|15890|15894|15890|15893.4|15889.4|300
1623743530000|2021-06-15 07:52:10|15894.2|15890.2|15893.9|15889.9|15894.2|15890.2|15893.7|15889.7|75
1623743540000|2021-06-15 07:52:20|15893.7|15889.7|15893.8|15889.8|15893.8|15889.8|15893.7|15889.7|300
1623743550000|2021-06-15 07:52:30|15893.9|15889.9|15894.1|15890.1|15894.1|15890.1|15893.9|15889.9|75
1623743560000|2021-06-15 07:52:40|15894|15890|15894.4|15890.4|15894.4|15890.4|15893.9|15889.9|825
1623743570000|2021-06-15 07:52:50|15894.2|15890.2|15894.9|15890.9|15895|15891|15894.2|15890.2|225
1623743580000|2021-06-15 07:53:00|15894.8|15890.8|15894.7|15890.7|15894.8|15890.8|15894.7|15890.7|300
1623743590000|2021-06-15 07:53:10|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|525
1623743600000|2021-06-15 07:53:20|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.2|15891.2|300
1623743610000|2021-06-15 07:53:30|15896|15892|15897.3|15893.3|15897.3|15893.3|15896|15892|900
1623743620000|2021-06-15 07:53:40|15897.1|15893.1|15898.3|15894.3|15898.3|15894.3|15897.1|15893.1|675
1623743630000|2021-06-15 07:53:50|15898.5|15894.5|15899.4|15895.4|15899.4|15895.4|15898.3|15894.3|2400
1623743640000|2021-06-15 07:54:00|15899.5|15895.5|15900.2|15896.2|15900.3|15896.3|15899.5|15895.5|2025
1623743650000|2021-06-15 07:54:10|15900.1|15896.1|15899.4|15895.4|15900.1|15896.1|15899.4|15895.4|1050
1623743660000|2021-06-15 07:54:20|15898.6|15894.6|15898.3|15894.3|15899.3|15895.3|15898.3|15894.3|600
1623743670000|2021-06-15 07:54:30|15898.1|15894.1|15898.4|15894.4|15898.4|15894.4|15898.1|15894.1|675
1623743680000|2021-06-15 07:54:40|15898.3|15894.3|15898.5|15894.5|15898.5|15894.5|15898.3|15894.3|225
1623743690000|2021-06-15 07:54:50|15898.4|15894.4|15898.5|15894.5|15898.5|15894.5|15898.4|15894.4|300
1623743700000|2021-06-15 07:55:00|15898.4|15894.4|15897.9|15893.9|15898.4|15894.4|15897.9|15893.9|225
1623743710000|2021-06-15 07:55:10|15898|15894|15898.2|15894.2|15898.2|15894.2|15898|15894|1200
1623743720000|2021-06-15 07:55:20|15898.3|15894.3|15897.9|15893.9|15898.4|15894.4|15897.9|15893.9|300
1623743730000|2021-06-15 07:55:30|15898.4|15894.4|15898.5|15894.5|15898.5|15894.5|15898.4|15894.4|225
1623743740000|2021-06-15 07:55:40|15898.3|15894.3|15898.3|15894.3|15898.5|15894.5|15898.3|15894.3|75
1623743750000|2021-06-15 07:55:50|15898.4|15894.4|15898.5|15894.5|15898.6|15894.6|15898.3|15894.3|375
1623743760000|2021-06-15 07:56:00|15898.4|15894.4|15898.6|15894.6|15898.6|15894.6|15898.4|15894.4|0
1623743770000|2021-06-15 07:56:10|15898.5|15894.5|15898.5|15894.5|15898.5|15894.5|15898.5|15894.5|600
1623743780000|2021-06-15 07:56:20|15897.9|15893.9|15896.6|15892.6|15897.9|15893.9|15896.2|15892.2|3450
1623743790000|2021-06-15 07:56:30|15897.1|15893.1|15897.2|15893.2|15897.8|15893.8|15897.1|15893.1|375
1623743800000|2021-06-15 07:56:40|15896.7|15892.7|15896.6|15892.6|15896.7|15892.7|15896.6|15892.6|225
1623743810000|2021-06-15 07:56:50|15896.7|15892.7|15896.6|15892.6|15896.9|15892.9|15896.6|15892.6|150
1623743820000|2021-06-15 07:57:00|15896.8|15892.8|15896.6|15892.6|15896.8|15892.8|15896.6|15892.6|75
1623743830000|2021-06-15 07:57:10|15896.7|15892.7|15896.3|15892.3|15897|15893|15896.3|15892.3|300
1623743840000|2021-06-15 07:57:20|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|75
1623743850000|2021-06-15 07:57:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|150
1623743860000|2021-06-15 07:57:40|15897|15893|15898.6|15894.6|15898.6|15894.6|15897|15893|225
1623743870000|2021-06-15 07:57:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|300
1623743880000|2021-06-15 07:58:00|15899|15895|15898.1|15894.1|15899|15895|15897.1|15893.1|675
1623743890000|2021-06-15 07:58:10|15898|15894|15898.6|15894.6|15898.6|15894.6|15898|15894|375
1623743900000|2021-06-15 07:58:20|15898.7|15894.7|15898.6|15894.6|15898.9|15894.9|15898.6|15894.6|600
1623743910000|2021-06-15 07:58:30|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|150
1623743920000|2021-06-15 07:58:40|15898.6|15894.6|15898.4|15894.4|15898.8|15894.8|15898.4|15894.4|150
1623743930000|2021-06-15 07:58:50|15898.6|15894.6|15898.1|15894.1|15898.8|15894.8|15898|15894|1275
1623743940000|2021-06-15 07:59:00|15898.2|15894.2|15898.1|15894.1|15898.2|15894.2|15897.9|15893.9|525
1623743950000|2021-06-15 07:59:10|15898|15894|15896.4|15892.4|15898.1|15894.1|15896.4|15892.4|675
1623743960000|2021-06-15 07:59:20|15896.5|15892.5|15897.4|15893.4|15897.5|15893.5|15896.5|15892.5|750
1623743970000|2021-06-15 07:59:30|15897.9|15893.9|15897.2|15893.2|15898.1|15894.1|15896.7|15892.7|1350
1623743980000|2021-06-15 07:59:40|15897.1|15893.1|15897.4|15893.4|15897.4|15893.4|15897.1|15893.1|150
1623743990000|2021-06-15 07:59:50|15897.5|15893.5|15896.8|15892.8|15897.5|15893.5|15896.8|15892.8|675
1623744000000|2021-06-15 08:00:00|15895.2|15891.2|15895.2|15891.2|15895.6|15891.6|15895.1|15891.1|1725
1623744010000|2021-06-15 08:00:10|15895|15891|15895|15891|15895|15891|15895|15891|225
1623744020000|2021-06-15 08:00:20|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|225
1623744030000|2021-06-15 08:00:30|||||||||225
1623744040000|2021-06-15 08:00:40|15895.5|15891.5|15894.7|15890.7|15895.5|15891.5|15894.7|15890.7|975
1623744050000|2021-06-15 08:00:50|15895|15891|15894.8|15890.8|15896.4|15892.4|15894.8|15890.8|450
1623744060000|2021-06-15 08:01:00|15893.5|15889.5|15895|15891|15895.4|15891.4|15893.5|15889.5|600
1623744070000|2021-06-15 08:01:10|15894.7|15890.7|15894|15890|15894.7|15890.7|15894|15890|225
1623744080000|2021-06-15 08:01:20|15893.5|15889.5|15893.5|15889.5|15893.5|15889.5|15893.5|15889.5|825
1623744090000|2021-06-15 08:01:30|||||||||75
1623744100000|2021-06-15 08:01:40|15893.4|15889.4|15893.2|15889.2|15893.4|15889.4|15893.2|15889.2|225
1623744110000|2021-06-15 08:01:50|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.8|15888.8|825
1623744120000|2021-06-15 08:02:00|15893|15889|15892.5|15888.5|15893|15889|15892.5|15888.5|825
1623744130000|2021-06-15 08:02:10|15892.2|15888.2|15891.7|15887.7|15892.6|15888.6|15891.7|15887.7|525
1623744140000|2021-06-15 08:02:20|15892.1|15888.1|15892.1|15888.1|15892.1|15888.1|15891.1|15887.1|600
1623744150000|2021-06-15 08:02:30|15892.3|15888.3|15893|15889|15893|15889|15892.1|15888.1|825
1623744160000|2021-06-15 08:02:40|15894|15890|15894|15890|15894|15890|15894|15890|600
1623744170000|2021-06-15 08:02:50|15893.2|15889.2|15893|15889|15893.2|15889.2|15892.9|15888.9|375
1623744180000|2021-06-15 08:03:00|15893.2|15889.2|15893.5|15889.5|15893.7|15889.7|15893.2|15889.2|375
1623744190000|2021-06-15 08:03:10|15893.6|15889.6|15893|15889|15893.6|15889.6|15893|15889|75
1623744200000|2021-06-15 08:03:20|15892.3|15888.3|15893|15889|15893|15889|15891.9|15887.9|450
1623744210000|2021-06-15 08:03:30|15892.5|15888.5|15892.2|15888.2|15892.5|15888.5|15892.2|15888.2|75
1623744220000|2021-06-15 08:03:40|15891.9|15887.9|15892.3|15888.3|15892.3|15888.3|15891.9|15887.9|525
1623744230000|2021-06-15 08:03:50|15892.2|15888.2|15892.4|15888.4|15892.4|15888.4|15892.2|15888.2|75
1623744240000|2021-06-15 08:04:00|15892.2|15888.2|15892.2|15888.2|15893.3|15889.3|15892.2|15888.2|450
1623744260000|2021-06-15 08:04:20|15892.4|15888.4|15892.5|15888.5|15892.5|15888.5|15892.4|15888.4|75
1623744270000|2021-06-15 08:04:30|15893.2|15889.2|15893.3|15889.3|15893.3|15889.3|15893.2|15889.2|225
1623744280000|2021-06-15 08:04:40|15893.5|15889.5|15895.5|15891.5|15895.7|15891.7|15893.5|15889.5|825
1623744290000|2021-06-15 08:04:50|15895.8|15891.8|15895.5|15891.5|15896|15892|15895.5|15891.5|75
1623744300000|2021-06-15 08:05:00|15895.4|15891.4|15894.2|15890.2|15895.4|15891.4|15894.2|15890.2|450
1623744310000|2021-06-15 08:05:10|15893.9|15889.9|15892.4|15888.4|15893.9|15889.9|15892.4|15888.4|225
1623744320000|2021-06-15 08:05:20|15892|15888|15888.5|15884.5|15892|15888|15888.2|15884.2|8025
1623744330000|2021-06-15 08:05:30|15887.2|15883.2|15875.1|15871.1|15887.2|15883.2|15870.7|15866.7|60075
1623744340000|2021-06-15 08:05:40|15875.6|15871.6|15879|15875|15880.1|15876.1|15875.6|15871.6|6000
1623744350000|2021-06-15 08:05:50|15880.1|15876.1|15880.5|15876.5|15880.5|15876.5|15878.9|15874.9|4050
1623744360000|2021-06-15 08:06:00|15883|15879|15877|15873|15883|15879|15877|15873|5325
1623744370000|2021-06-15 08:06:10|15873.6|15869.6|15873.7|15869.7|15873.7|15869.7|15868.8|15864.8|8925
1623744380000|2021-06-15 08:06:20|15874.1|15870.1|15876.2|15872.2|15876.5|15872.5|15873.6|15869.6|3975
1623744390000|2021-06-15 08:06:30|15875.6|15871.6|15874.4|15870.4|15875.6|15871.6|15873.5|15869.5|2475
1623744400000|2021-06-15 08:06:40|15874.5|15870.5|15872.8|15868.8|15875.5|15871.5|15872.8|15868.8|7200
1623744410000|2021-06-15 08:06:50|15873.2|15869.2|15873.4|15869.4|15873.4|15869.4|15871.4|15867.4|1875
1623744420000|2021-06-15 08:07:00|15872.5|15868.5|15869.4|15865.4|15872.6|15868.6|15868.2|15864.2|21000
1623744430000|2021-06-15 08:07:10|15869.8|15865.8|15871.2|15867.2|15871.2|15867.2|15868.9|15864.9|10050
1623744440000|2021-06-15 08:07:20|15871.1|15867.1|15877.6|15873.6|15877.9|15873.9|15871.1|15867.1|6975
1623744450000|2021-06-15 08:07:30|15878|15874|15874.9|15870.9|15878.5|15874.5|15874.7|15870.7|8025
1623744460000|2021-06-15 08:07:40|15873.2|15869.2|15873.5|15869.5|15875|15871|15873.1|15869.1|3975
1623744470000|2021-06-15 08:07:50|15873.2|15869.2|15872.9|15868.9|15873.9|15869.9|15870.5|15866.5|4575
1623744480000|2021-06-15 08:08:00|15872.7|15868.7|15870.8|15866.8|15872.7|15868.7|15870.8|15866.8|5025
1623744490000|2021-06-15 08:08:10|15871.3|15867.3|15875.3|15871.3|15875.3|15871.3|15870.6|15866.6|5175
1623744500000|2021-06-15 08:08:20|15877.4|15873.4|15874.5|15870.5|15877.4|15873.4|15874.4|15870.4|2625
1623744510000|2021-06-15 08:08:30|15872.6|15868.6|15872.3|15868.3|15873.9|15869.9|15872.3|15868.3|6750
1623744520000|2021-06-15 08:08:40|15873|15869|15873.5|15869.5|15874.1|15870.1|15872.3|15868.3|1125
1623744530000|2021-06-15 08:08:50|15874.2|15870.2|15874|15870|15874.2|15870.2|15872.8|15868.8|975
1623744540000|2021-06-15 08:09:00|15874.1|15870.1|15869.8|15865.8|15874.1|15870.1|15869.8|15865.8|10725
1623744550000|2021-06-15 08:09:10|15870.4|15866.4|15871.4|15867.4|15872.2|15868.2|15869.5|15865.5|10275
1623744560000|2021-06-15 08:09:20|15871.7|15867.7|15873.3|15869.3|15873.6|15869.6|15871.7|15867.7|3225
1623744570000|2021-06-15 08:09:30|15873.7|15869.7|15873.8|15869.8|15875.6|15871.6|15873.7|15869.7|4800
1623744580000|2021-06-15 08:09:40|15873.5|15869.5|15874.2|15870.2|15874.3|15870.3|15873.4|15869.4|10575
1623744590000|2021-06-15 08:09:50|15874.1|15870.1|15874.1|15870.1|15874.2|15870.2|15873.2|15869.2|3300
1623744600000|2021-06-15 08:10:00|15874.2|15870.2|15873|15869|15874.2|15870.2|15871.3|15867.3|2700
1623744610000|2021-06-15 08:10:10|15873.1|15869.1|15877.6|15873.6|15877.6|15873.6|15873.1|15869.1|6975
1623744620000|2021-06-15 08:10:20|15877.8|15873.8|15878.1|15874.1|15879.2|15875.2|15877.6|15873.6|1950
1623744630000|2021-06-15 08:10:30|15878|15874|15878|15874|15879.8|15875.8|15877.2|15873.2|3975
1623744640000|2021-06-15 08:10:40|15878.3|15874.3|15878.8|15874.8|15879|15875|15878.2|15874.2|1200
1623744650000|2021-06-15 08:10:50|15879|15875|15882.5|15878.5|15882.6|15878.6|15879|15875|3375
1623744660000|2021-06-15 08:11:00|15882.7|15878.7|15883.3|15879.3|15883.7|15879.7|15882.7|15878.7|1800
1623744670000|2021-06-15 08:11:10|15884|15880|15882.2|15878.2|15884|15880|15882.2|15878.2|1725
1623744680000|2021-06-15 08:11:20|15882|15878|15881.6|15877.6|15882.2|15878.2|15881.5|15877.5|900
1623744690000|2021-06-15 08:11:30|15881.5|15877.5|15881.9|15877.9|15882.3|15878.3|15881.2|15877.2|1650
1623744700000|2021-06-15 08:11:40|15881.7|15877.7|15881.9|15877.9|15882.9|15878.9|15881.2|15877.2|2925
1623744710000|2021-06-15 08:11:50|15882.7|15878.7|15882.3|15878.3|15883|15879|15882.3|15878.3|675
1623744720000|2021-06-15 08:12:00|15881.7|15877.7|15881.4|15877.4|15881.7|15877.7|15881.4|15877.4|525
1623744730000|2021-06-15 08:12:10|15881.5|15877.5|15881.4|15877.4|15881.7|15877.7|15881.1|15877.1|1125
1623744740000|2021-06-15 08:12:20|15881.2|15877.2|15879.9|15875.9|15881.2|15877.2|15879.9|15875.9|900
1623744750000|2021-06-15 08:12:30|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|225
1623744760000|2021-06-15 08:12:40|15879.5|15875.5|15878.9|15874.9|15879.5|15875.5|15878.9|15874.9|600
1623744770000|2021-06-15 08:12:50|15879.1|15875.1|15879.1|15875.1|15879.1|15875.1|15879.1|15875.1|150
1623744780000|2021-06-15 08:13:00|15878.1|15874.1|15878.9|15874.9|15878.9|15874.9|15878.1|15874.1|3075
1623744790000|2021-06-15 08:13:10|15879.2|15875.2|15878.9|15874.9|15879.2|15875.2|15878.9|15874.9|150
1623744800000|2021-06-15 08:13:20|15878.4|15874.4|15881|15877|15881|15877|15878.4|15874.4|975
1623744810000|2021-06-15 08:13:30|15881.2|15877.2|15878.7|15874.7|15881.2|15877.2|15878.7|15874.7|600
1623744820000|2021-06-15 08:13:40|15878.4|15874.4|15877.3|15873.3|15878.7|15874.7|15877.3|15873.3|1350
1623744830000|2021-06-15 08:13:50|15875.5|15871.5|15876.3|15872.3|15876.6|15872.6|15874.5|15870.5|3150
1623744840000|2021-06-15 08:14:00|15876|15872|15872.4|15868.4|15876.2|15872.2|15872.4|15868.4|1800
1623744850000|2021-06-15 08:14:10|15872.5|15868.5|15874.1|15870.1|15874.7|15870.7|15872.4|15868.4|1950
1623744860000|2021-06-15 08:14:20|15874.9|15870.9|15876.5|15872.5|15877.1|15873.1|15874.9|15870.9|1575
1623744870000|2021-06-15 08:14:30|15877.1|15873.1|15876.2|15872.2|15877.1|15873.1|15875.8|15871.8|525
1623744880000|2021-06-15 08:14:40|15876.1|15872.1|15874.4|15870.4|15876.7|15872.7|15874.4|15870.4|1500
1623744890000|2021-06-15 08:14:50|15874.3|15870.3|15875.6|15871.6|15875.6|15871.6|15874.3|15870.3|5850
1623744900000|2021-06-15 08:15:00|15874.3|15870.3|15872.8|15868.8|15874.3|15870.3|15872.2|15868.2|4425
1623744910000|2021-06-15 08:15:10|15872.9|15868.9|15872.2|15868.2|15873.7|15869.7|15871.9|15867.9|2325
1623744920000|2021-06-15 08:15:20|15871.7|15867.7|15873.7|15869.7|15873.7|15869.7|15871.7|15867.7|1125
1623744930000|2021-06-15 08:15:30|15872.7|15868.7|15871.2|15867.2|15872.7|15868.7|15871.1|15867.1|1425
1623744940000|2021-06-15 08:15:40|15871.3|15867.3|15870.9|15866.9|15872.1|15868.1|15870.3|15866.3|4650
1623744950000|2021-06-15 08:15:50|15870.6|15866.6|15874.1|15870.1|15874.1|15870.1|15870.6|15866.6|6000
1623744960000|2021-06-15 08:16:00|15875.9|15871.9|15879|15875|15879|15875|15875.9|15871.9|2625
1623744970000|2021-06-15 08:16:10|15879.4|15875.4|15878.6|15874.6|15881.9|15877.9|15878.6|15874.6|3450
1623744980000|2021-06-15 08:16:20|||||||||150
1623744990000|2021-06-15 08:16:30|15878.4|15874.4|15875.4|15871.4|15878.4|15874.4|15875.4|15871.4|675
1623745000000|2021-06-15 08:16:40|15875.8|15871.8|15877.1|15873.1|15877.1|15873.1|15875.6|15871.6|1125
1623745010000|2021-06-15 08:16:50|15876.9|15872.9|15876.6|15872.6|15876.9|15872.9|15875.9|15871.9|450
1623745020000|2021-06-15 08:17:00|15876|15872|15875|15871|15876|15872|15873.8|15869.8|750
1623745030000|2021-06-15 08:17:10|15875.2|15871.2|15875.5|15871.5|15875.6|15871.6|15875.2|15871.2|750
1623745040000|2021-06-15 08:17:20|15875.9|15871.9|15878.4|15874.4|15878.4|15874.4|15875.9|15871.9|1800
1623745050000|2021-06-15 08:17:30|15878.5|15874.5|15877.8|15873.8|15878.7|15874.7|15877.6|15873.6|450
1623745060000|2021-06-15 08:17:40|15877.6|15873.6|15875.4|15871.4|15877.6|15873.6|15875.4|15871.4|600
1623745070000|2021-06-15 08:17:50|15875.9|15871.9|15876.5|15872.5|15876.6|15872.6|15875.6|15871.6|600
1623745080000|2021-06-15 08:18:00|15876.9|15872.9|15878.2|15874.2|15878.4|15874.4|15876.9|15872.9|3000
1623745090000|2021-06-15 08:18:10|15878.6|15874.6|15878|15874|15880.3|15876.3|15877.7|15873.7|3000
1623745100000|2021-06-15 08:18:20|15877.3|15873.3|15878|15874|15879.4|15875.4|15877.3|15873.3|1425
1623745110000|2021-06-15 08:18:30|15878.9|15874.9|15880|15876|15880|15876|15877.5|15873.5|2550
1623745120000|2021-06-15 08:18:40|15878.7|15874.7|15880.2|15876.2|15880.2|15876.2|15878.7|15874.7|825
1623745130000|2021-06-15 08:18:50|15878.6|15874.6|15879|15875|15879.2|15875.2|15878.6|15874.6|675
1623745140000|2021-06-15 08:19:00|15878.9|15874.9|15878.5|15874.5|15879|15875|15878.5|15874.5|225
1623745150000|2021-06-15 08:19:10|15877.4|15873.4|15877.5|15873.5|15877.8|15873.8|15877.4|15873.4|525
1623745160000|2021-06-15 08:19:20|15878.6|15874.6|15877.5|15873.5|15878.6|15874.6|15877.5|15873.5|825
1623745170000|2021-06-15 08:19:30|15878.4|15874.4|15877.8|15873.8|15878.4|15874.4|15877.8|15873.8|75
1623745180000|2021-06-15 08:19:40|15878.4|15874.4|15878.5|15874.5|15878.5|15874.5|15878.3|15874.3|525
1623745190000|2021-06-15 08:19:50|15878.2|15874.2|15879|15875|15879|15875|15877.9|15873.9|2475
1623745200000|2021-06-15 08:20:00|15878.1|15874.1|15877.2|15873.2|15878.1|15874.1|15877.1|15873.1|75
1623745210000|2021-06-15 08:20:10|15876.2|15872.2|15876.7|15872.7|15877|15873|15876.2|15872.2|750
1623745220000|2021-06-15 08:20:20|15877.1|15873.1|15878.1|15874.1|15878.1|15874.1|15877.1|15873.1|300
1623745230000|2021-06-15 08:20:30|15878.5|15874.5|15878.5|15874.5|15878.5|15874.5|15878.5|15874.5|75
1623745240000|2021-06-15 08:20:40|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|75
1623745250000|2021-06-15 08:20:50|15878.2|15874.2|15879.5|15875.5|15879.5|15875.5|15877.8|15873.8|2100
1623745260000|2021-06-15 08:21:00|15879.7|15875.7|15877.8|15873.8|15880|15876|15877.7|15873.7|2025
1623745270000|2021-06-15 08:21:10|15878.3|15874.3|15878.6|15874.6|15879.6|15875.6|15877.4|15873.4|450
1623745280000|2021-06-15 08:21:20|15879.6|15875.6|15879.7|15875.7|15879.7|15875.7|15879.3|15875.3|525
1623745290000|2021-06-15 08:21:30|15879.8|15875.8|15881.2|15877.2|15881.5|15877.5|15879.8|15875.8|1125
1623745300000|2021-06-15 08:21:40|15881.8|15877.8|15882.2|15878.2|15882.2|15878.2|15881.8|15877.8|750
1623745310000|2021-06-15 08:21:50|15881.2|15877.2|15880.2|15876.2|15881.2|15877.2|15880.2|15876.2|1200
1623745320000|2021-06-15 08:22:00|15880|15876|15879.4|15875.4|15880.5|15876.5|15879.4|15875.4|525
1623745330000|2021-06-15 08:22:10|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|150
1623745340000|2021-06-15 08:22:20|15879.6|15875.6|15879.3|15875.3|15879.6|15875.6|15879.3|15875.3|375
1623745350000|2021-06-15 08:22:30|15879.7|15875.7|15880.1|15876.1|15880.5|15876.5|15879.7|15875.7|675
1623745360000|2021-06-15 08:22:40|15880.2|15876.2|15880|15876|15880.2|15876.2|15880|15876|150
1623745370000|2021-06-15 08:22:50|15880.1|15876.1|15880.9|15876.9|15880.9|15876.9|15879.8|15875.8|525
1623745380000|2021-06-15 08:23:00|15884.6|15880.6|15881.1|15877.1|15886.4|15882.4|15881.1|15877.1|15150
1623745390000|2021-06-15 08:23:10|15881|15877|15882.9|15878.9|15882.9|15878.9|15881|15877|900
1623745400000|2021-06-15 08:23:20|15883|15879|15883.3|15879.3|15883.4|15879.4|15883|15879|450
1623745410000|2021-06-15 08:23:30|15883.2|15879.2|15882.2|15878.2|15883.2|15879.2|15881.9|15877.9|675
1623745420000|2021-06-15 08:23:40|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.2|15878.2|1350
1623745430000|2021-06-15 08:23:50|15882.6|15878.6|15883.4|15879.4|15883.4|15879.4|15882.2|15878.2|825
1623745440000|2021-06-15 08:24:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1200
1623745450000|2021-06-15 08:24:10|15881.6|15877.6|15882.3|15878.3|15882.3|15878.3|15881.6|15877.6|375
1623745460000|2021-06-15 08:24:20|15882|15878|15882|15878|15882|15878|15882|15878|150
1623745470000|2021-06-15 08:24:30|15881.7|15877.7|15881.1|15877.1|15881.7|15877.7|15881.1|15877.1|300
1623745480000|2021-06-15 08:24:40|15881.7|15877.7|15881.6|15877.6|15881.9|15877.9|15880.9|15876.9|1350
1623745490000|2021-06-15 08:24:50|15881.4|15877.4|15882.8|15878.8|15882.8|15878.8|15881.4|15877.4|1725
1623745500000|2021-06-15 08:25:00|15882.7|15878.7|15882|15878|15882.7|15878.7|15881.6|15877.6|1950
1623745510000|2021-06-15 08:25:10|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.5|15877.5|375
1623745520000|2021-06-15 08:25:20|15882.2|15878.2|15882.5|15878.5|15883|15879|15881.6|15877.6|375
1623745530000|2021-06-15 08:25:30|15882.8|15878.8|15884.9|15880.9|15884.9|15880.9|15882.8|15878.8|2025
1623745540000|2021-06-15 08:25:40|15885.1|15881.1|15886.5|15882.5|15888.6|15884.6|15885.1|15881.1|8625
1623745550000|2021-06-15 08:25:50|15886.9|15882.9|15887.4|15883.4|15887.4|15883.4|15886.4|15882.4|375
1623745560000|2021-06-15 08:26:00|15887.6|15883.6|15886.1|15882.1|15887.6|15883.6|15886.1|15882.1|675
1623745570000|2021-06-15 08:26:10|15885.7|15881.7|15885.5|15881.5|15885.7|15881.7|15885.5|15881.5|300
1623745580000|2021-06-15 08:26:20|15885.4|15881.4|15885.1|15881.1|15885.4|15881.4|15885.1|15881.1|375
1623745590000|2021-06-15 08:26:30|15884.6|15880.6|15885.8|15881.8|15885.8|15881.8|15884.6|15880.6|825
1623745600000|2021-06-15 08:26:40|15885.3|15881.3|15884.8|15880.8|15886.7|15882.7|15884.8|15880.8|2625
1623745610000|2021-06-15 08:26:50|15884.5|15880.5|15884.6|15880.6|15884.6|15880.6|15884.5|15880.5|1275
1623745620000|2021-06-15 08:27:00|15884.2|15880.2|15885.3|15881.3|15885.3|15881.3|15884.2|15880.2|300
1623745630000|2021-06-15 08:27:10|15884.9|15880.9|15885.7|15881.7|15886.2|15882.2|15884.9|15880.9|1425
1623745640000|2021-06-15 08:27:20|15886.4|15882.4|15885.6|15881.6|15886.4|15882.4|15885.6|15881.6|975
1623745650000|2021-06-15 08:27:30|15884.9|15880.9|15884.9|15880.9|15885.2|15881.2|15884.9|15880.9|1800
1623745660000|2021-06-15 08:27:40|15885.1|15881.1|15885.1|15881.1|15885.1|15881.1|15885.1|15881.1|150
1623745670000|2021-06-15 08:27:50|15884.8|15880.8|15886.2|15882.2|15886.2|15882.2|15884.8|15880.8|525
1623745680000|2021-06-15 08:28:00|15886.4|15882.4|15887|15883|15887|15883|15886.2|15882.2|225
1623745690000|2021-06-15 08:28:10|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|75
1623745700000|2021-06-15 08:28:20|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|1200
1623745710000|2021-06-15 08:28:30|15888.4|15884.4|15888.2|15884.2|15888.7|15884.7|15888.2|15884.2|1800
1623745720000|2021-06-15 08:28:40|15888.3|15884.3|15888.7|15884.7|15888.7|15884.7|15888.3|15884.3|750
1623745730000|2021-06-15 08:28:50|15888.3|15884.3|15888.4|15884.4|15888.7|15884.7|15888.3|15884.3|450
1623745740000|2021-06-15 08:29:00|15888.8|15884.8|15889.3|15885.3|15889.3|15885.3|15888.8|15884.8|600
1623745750000|2021-06-15 08:29:10|15888.8|15884.8|15889.9|15885.9|15890|15886|15888.4|15884.4|2475
1623745760000|2021-06-15 08:29:20|15889.7|15885.7|15888.7|15884.7|15889.7|15885.7|15888.2|15884.2|900
1623745770000|2021-06-15 08:29:30|15889.3|15885.3|15888.4|15884.4|15889.4|15885.4|15888.3|15884.3|825
1623745780000|2021-06-15 08:29:40|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|375
1623745790000|2021-06-15 08:29:50|15888.4|15884.4|15888.5|15884.5|15888.7|15884.7|15888.1|15884.1|1050
1623745800000|2021-06-15 08:30:00|15889.6|15885.6|15888.8|15884.8|15889.6|15885.6|15888.8|15884.8|675
1623745810000|2021-06-15 08:30:10|15889|15885|15888.2|15884.2|15889|15885|15888.2|15884.2|600
1623745820000|2021-06-15 08:30:20|15889.4|15885.4|15889.2|15885.2|15889.4|15885.4|15889.2|15885.2|375
1623745830000|2021-06-15 08:30:30|15889.4|15885.4|15889.2|15885.2|15889.4|15885.4|15889.2|15885.2|375
1623745840000|2021-06-15 08:30:40|15889.3|15885.3|15889.3|15885.3|15889.6|15885.6|15889.3|15885.3|375
1623745850000|2021-06-15 08:30:50|15889.5|15885.5|15889.4|15885.4|15889.6|15885.6|15889.4|15885.4|1425
1623745860000|2021-06-15 08:31:00|15889.7|15885.7|15888.8|15884.8|15889.7|15885.7|15888.8|15884.8|225
1623745870000|2021-06-15 08:31:10|15888.9|15884.9|15888.5|15884.5|15888.9|15884.9|15888.2|15884.2|2625
1623745880000|2021-06-15 08:31:20|15888.6|15884.6|15890.1|15886.1|15890.3|15886.3|15888.6|15884.6|3600
1623745890000|2021-06-15 08:31:30|15890.4|15886.4|15891|15887|15891|15887|15890.1|15886.1|3525
1623745900000|2021-06-15 08:31:40|15891.7|15887.7|15891|15887|15891.7|15887.7|15891|15887|1725
1623745910000|2021-06-15 08:31:50|15890.8|15886.8|15895.4|15891.4|15895.4|15891.4|15890.8|15886.8|7500
1623745920000|2021-06-15 08:32:00|15895.3|15891.3|15897.9|15893.9|15897.9|15893.9|15895.3|15891.3|3375
1623745930000|2021-06-15 08:32:10|15898.5|15894.5|15901.5|15897.5|15901.5|15897.5|15898.5|15894.5|12975
1623745940000|2021-06-15 08:32:20|15901.6|15897.6|15898|15894|15901.6|15897.6|15897.8|15893.8|6150
1623745950000|2021-06-15 08:32:30|15897.8|15893.8|15901.3|15897.3|15901.3|15897.3|15897.6|15893.6|2700
1623745960000|2021-06-15 08:32:40|15901.5|15897.5|15901.4|15897.4|15901.6|15897.6|15901.3|15897.3|4050
1623745970000|2021-06-15 08:32:50|15900.8|15896.8|15900.8|15896.8|15901.7|15897.7|15900.5|15896.5|13800
1623745980000|2021-06-15 08:33:00|15900.9|15896.9|15901.1|15897.1|15901.4|15897.4|15900.9|15896.9|3000
1623745990000|2021-06-15 08:33:10|15901|15897|15901.2|15897.2|15901.4|15897.4|15901|15897|1575
1623746000000|2021-06-15 08:33:20|15901.3|15897.3|15901.7|15897.7|15901.7|15897.7|15901.3|15897.3|2250
1623746010000|2021-06-15 08:33:30|15901.8|15897.8|15902.3|15898.3|15902.5|15898.5|15901.8|15897.8|1875
1623746020000|2021-06-15 08:33:40|15902.4|15898.4|15902.8|15898.8|15902.9|15898.9|15901.8|15897.8|5700
1623746030000|2021-06-15 08:33:50|15902.9|15898.9|15902.9|15898.9|15903.2|15899.2|15902.1|15898.1|1500
1623746040000|2021-06-15 08:34:00|15902.5|15898.5|15903.2|15899.2|15903.2|15899.2|15902.5|15898.5|1050
1623746050000|2021-06-15 08:34:10|15903|15899|15903|15899|15903|15899|15903|15899|450
1623746060000|2021-06-15 08:34:20|15902.7|15898.7|15902.6|15898.6|15902.7|15898.7|15902.3|15898.3|225
1623746070000|2021-06-15 08:34:30|15902.3|15898.3|15899|15895|15902.3|15898.3|15899|15895|4050
1623746080000|2021-06-15 08:34:40|15899.4|15895.4|15900.2|15896.2|15900.2|15896.2|15899.3|15895.3|1350
1623746090000|2021-06-15 08:34:50|15900.7|15896.7|15900.1|15896.1|15900.7|15896.7|15900.1|15896.1|525
1623746100000|2021-06-15 08:35:00|15900.4|15896.4|15901.1|15897.1|15901.2|15897.2|15900.3|15896.3|2100
1623746110000|2021-06-15 08:35:10|15901.3|15897.3|15901.5|15897.5|15901.5|15897.5|15900.9|15896.9|2400
1623746120000|2021-06-15 08:35:20|15901.6|15897.6|15900.8|15896.8|15901.6|15897.6|15900.2|15896.2|4650
1623746130000|2021-06-15 08:35:30|15901|15897|15900.4|15896.4|15901|15897|15900.1|15896.1|1125
1623746140000|2021-06-15 08:35:40|15900.3|15896.3|15899.5|15895.5|15900.3|15896.3|15899.5|15895.5|1125
1623746150000|2021-06-15 08:35:50|15899.2|15895.2|15901.6|15897.6|15901.6|15897.6|15899.2|15895.2|1425
1623746160000|2021-06-15 08:36:00|15901.8|15897.8|15899.5|15895.5|15901.8|15897.8|15899.5|15895.5|4125
1623746170000|2021-06-15 08:36:10|15899.4|15895.4|15898.1|15894.1|15899.5|15895.5|15898.1|15894.1|825
1623746180000|2021-06-15 08:36:20|15897.8|15893.8|15897.8|15893.8|15899.4|15895.4|15897.8|15893.8|1650
1623746190000|2021-06-15 08:36:30|15897.4|15893.4|15897.8|15893.8|15897.8|15893.8|15897.4|15893.4|1050
1623746200000|2021-06-15 08:36:40|15897.7|15893.7|15898.1|15894.1|15898.1|15894.1|15897.7|15893.7|225
1623746210000|2021-06-15 08:36:50|15897.6|15893.6|15898.2|15894.2|15898.3|15894.3|15897.6|15893.6|525
1623746220000|2021-06-15 08:37:00|15898.3|15894.3|15898.2|15894.2|15898.3|15894.3|15898.2|15894.2|375
1623746230000|2021-06-15 08:37:10|15897.8|15893.8|15897.9|15893.9|15897.9|15893.9|15897.3|15893.3|525
1623746240000|2021-06-15 08:37:20|15897.4|15893.4|15897.7|15893.7|15897.9|15893.9|15897.4|15893.4|900
1623746250000|2021-06-15 08:37:30|15897.2|15893.2|15898.7|15894.7|15898.7|15894.7|15897.2|15893.2|1725
1623746260000|2021-06-15 08:37:40|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|300
1623746270000|2021-06-15 08:37:50|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|75
1623746280000|2021-06-15 08:38:00|15899|15895|15898.7|15894.7|15899|15895|15898.7|15894.7|300
1623746290000|2021-06-15 08:38:10|15898.5|15894.5|15898.1|15894.1|15898.5|15894.5|15898.1|15894.1|225
1623746300000|2021-06-15 08:38:20|15898.6|15894.6|15897.7|15893.7|15898.6|15894.6|15897.7|15893.7|825
1623746310000|2021-06-15 08:38:30|15897.3|15893.3|15898.2|15894.2|15898.2|15894.2|15897.3|15893.3|300
1623746320000|2021-06-15 08:38:40|15897.7|15893.7|15897.3|15893.3|15897.7|15893.7|15897.3|15893.3|150
1623746330000|2021-06-15 08:38:50|15896.9|15892.9|15896.9|15892.9|15897|15893|15896.8|15892.8|150
1623746340000|2021-06-15 08:39:00|15897|15893|15896.4|15892.4|15897|15893|15896.4|15892.4|300
1623746350000|2021-06-15 08:39:10|15897|15893|15897|15893|15897.5|15893.5|15897|15893|600
1623746360000|2021-06-15 08:39:20|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|75
1623746370000|2021-06-15 08:39:30|15897.1|15893.1|15895.2|15891.2|15897.1|15893.1|15894.6|15890.6|1575
1623746380000|2021-06-15 08:39:40|15894.9|15890.9|15895.5|15891.5|15896.1|15892.1|15894.9|15890.9|75
1623746390000|2021-06-15 08:39:50|15895.4|15891.4|15896.5|15892.5|15896.5|15892.5|15895.2|15891.2|2775
1623746400000|2021-06-15 08:40:00|15896.4|15892.4|15895.3|15891.3|15896.5|15892.5|15895.3|15891.3|150
1623746410000|2021-06-15 08:40:10|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|300
1623746420000|2021-06-15 08:40:20|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|15895.2|15891.2|375
1623746430000|2021-06-15 08:40:30|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|15895.1|15891.1|150
1623746440000|2021-06-15 08:40:40|15895.3|15891.3|15895.7|15891.7|15895.7|15891.7|15895.3|15891.3|225
1623746450000|2021-06-15 08:40:50|15896.1|15892.1|15896.7|15892.7|15896.7|15892.7|15896|15892|1725
1623746460000|2021-06-15 08:41:00|15896.8|15892.8|15896.4|15892.4|15897|15893|15896.4|15892.4|375
1623746470000|2021-06-15 08:41:10|15896.9|15892.9|15897.3|15893.3|15897.3|15893.3|15896.9|15892.9|4275
1623746480000|2021-06-15 08:41:20|15896.9|15892.9|15895.8|15891.8|15896.9|15892.9|15895.8|15891.8|375
1623746490000|2021-06-15 08:41:30|15896.9|15892.9|15896.6|15892.6|15897.2|15893.2|15896.6|15892.6|150
1623746500000|2021-06-15 08:41:40|15896.4|15892.4|15897|15893|15897|15893|15896.4|15892.4|600
1623746510000|2021-06-15 08:41:50|15897.1|15893.1|15899|15895|15899.1|15895.1|15897.1|15893.1|1200
1623746520000|2021-06-15 08:42:00|15899.1|15895.1|15899|15895|15899.2|15895.2|15899|15895|525
1623746530000|2021-06-15 08:42:10|15899.3|15895.3|15899.2|15895.2|15899.3|15895.3|15899.2|15895.2|2850
1623746540000|2021-06-15 08:42:20|15898.8|15894.8|15897.3|15893.3|15898.8|15894.8|15896.5|15892.5|1650
1623746550000|2021-06-15 08:42:30|15898|15894|15897.5|15893.5|15898|15894|15897.5|15893.5|150
1623746560000|2021-06-15 08:42:40|15897.4|15893.4|15897.3|15893.3|15898|15894|15897.3|15893.3|300
1623746570000|2021-06-15 08:42:50|15897.2|15893.2|15897.1|15893.1|15897.2|15893.2|15897.1|15893.1|150
1623746580000|2021-06-15 08:43:00|15896.6|15892.6|15896.2|15892.2|15896.6|15892.6|15896.2|15892.2|300
1623746590000|2021-06-15 08:43:10|15896.1|15892.1|15896.1|15892.1|15896.1|15892.1|15896.1|15892.1|150
1623746600000|2021-06-15 08:43:20|15895|15891|15895.6|15891.6|15896.1|15892.1|15895|15891|375
1623746610000|2021-06-15 08:43:30|15895.2|15891.2|15895.1|15891.1|15895.3|15891.3|15894.9|15890.9|600
1623746620000|2021-06-15 08:43:40|15895.9|15891.9|15896.8|15892.8|15896.8|15892.8|15895.9|15891.9|1125
1623746630000|2021-06-15 08:43:50|15896.7|15892.7|15896.5|15892.5|15896.7|15892.7|15895.5|15891.5|675
1623746640000|2021-06-15 08:44:00|15896|15892|15896.7|15892.7|15896.7|15892.7|15895.3|15891.3|675
1623746650000|2021-06-15 08:44:10|15896.5|15892.5|15896.6|15892.6|15896.6|15892.6|15896.2|15892.2|75
1623746660000|2021-06-15 08:44:20|15896|15892|15896.7|15892.7|15896.7|15892.7|15896|15892|300
1623746670000|2021-06-15 08:44:30|15896.5|15892.5|15896.8|15892.8|15896.8|15892.8|15896.5|15892.5|75
1623746680000|2021-06-15 08:44:40|15897.1|15893.1|15896.8|15892.8|15897.1|15893.1|15896.8|15892.8|300
1623746690000|2021-06-15 08:44:50|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|15896.7|15892.7|450
1623746700000|2021-06-15 08:45:00|15896.8|15892.8|15896.9|15892.9|15896.9|15892.9|15896.7|15892.7|600
1623746710000|2021-06-15 08:45:10|15897.3|15893.3|15897.2|15893.2|15897.3|15893.3|15897.2|15893.2|75
1623746720000|2021-06-15 08:45:20|15897.1|15893.1|15896.2|15892.2|15897.3|15893.3|15896.2|15892.2|675
1623746730000|2021-06-15 08:45:30|15896.7|15892.7|15896.5|15892.5|15896.7|15892.7|15896.5|15892.5|0
1623746740000|2021-06-15 08:45:40|15896.4|15892.4|15896.5|15892.5|15896.7|15892.7|15896.4|15892.4|300
1623746750000|2021-06-15 08:45:50|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|0
1623746760000|2021-06-15 08:46:00|15896.2|15892.2|15895.8|15891.8|15896.2|15892.2|15895.7|15891.7|0
1623746770000|2021-06-15 08:46:10|15895.7|15891.7|15896.3|15892.3|15896.4|15892.4|15895.7|15891.7|300
1623746780000|2021-06-15 08:46:20|15895.7|15891.7|15896.4|15892.4|15896.4|15892.4|15895.7|15891.7|75
1623746790000|2021-06-15 08:46:30|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|375
1623746800000|2021-06-15 08:46:40|15897.3|15893.3|15897.4|15893.4|15897.4|15893.4|15897.3|15893.3|300
1623746810000|2021-06-15 08:46:50|15897.2|15893.2|15896.9|15892.9|15897.2|15893.2|15896.9|15892.9|150
1623746820000|2021-06-15 08:47:00|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|150
1623746830000|2021-06-15 08:47:10|||||||||75
1623746840000|2021-06-15 08:47:20|15896.6|15892.6|15896.4|15892.4|15896.6|15892.6|15896.4|15892.4|225
1623746860000|2021-06-15 08:47:40|15896.2|15892.2|15895.6|15891.6|15896.2|15892.2|15895.6|15891.6|450
1623746870000|2021-06-15 08:47:50|15895.7|15891.7|15896|15892|15896.2|15892.2|15895.2|15891.2|375
1623746880000|2021-06-15 08:48:00|15896.2|15892.2|15896.3|15892.3|15896.3|15892.3|15896.2|15892.2|225
1623746890000|2021-06-15 08:48:10|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|225
1623746900000|2021-06-15 08:48:20|15896.1|15892.1|15896.1|15892.1|15896.1|15892.1|15896.1|15892.1|300
1623746910000|2021-06-15 08:48:30|||||||||75
1623746920000|2021-06-15 08:48:40|15895.6|15891.6|15895.6|15891.6|15896.1|15892.1|15895.6|15891.6|1125
1623746930000|2021-06-15 08:48:50|15895.5|15891.5|15895.2|15891.2|15895.6|15891.6|15895.1|15891.1|300
1623746940000|2021-06-15 08:49:00|15895.3|15891.3|15895.1|15891.1|15895.3|15891.3|15895.1|15891.1|375
1623746950000|2021-06-15 08:49:10|15894.3|15890.3|15894.2|15890.2|15894.8|15890.8|15894.2|15890.2|750
1623746960000|2021-06-15 08:49:20|15894|15890|15894.1|15890.1|15894.1|15890.1|15894|15890|300
1623746970000|2021-06-15 08:49:30|15894.2|15890.2|15894.3|15890.3|15894.3|15890.3|15894.2|15890.2|225
1623746980000|2021-06-15 08:49:40|15894.2|15890.2|15894.1|15890.1|15894.2|15890.2|15894.1|15890.1|450
1623746990000|2021-06-15 08:49:50|15893.3|15889.3|15894.1|15890.1|15894.1|15890.1|15893.1|15889.1|1125
1623747000000|2021-06-15 08:50:00|15894.2|15890.2|15894.6|15890.6|15894.6|15890.6|15894|15890|525
1623747010000|2021-06-15 08:50:10|15894.5|15890.5|15894.6|15890.6|15894.7|15890.7|15894.5|15890.5|300
1623747020000|2021-06-15 08:50:20|15894.7|15890.7|15894.6|15890.6|15894.9|15890.9|15894.6|15890.6|75
1623747030000|2021-06-15 08:50:30|15894.8|15890.8|15895.5|15891.5|15895.5|15891.5|15894.8|15890.8|375
1623747040000|2021-06-15 08:50:40|15895.9|15891.9|15896.8|15892.8|15896.8|15892.8|15895.9|15891.9|1125
1623747050000|2021-06-15 08:50:50|15896.2|15892.2|15897.2|15893.2|15897.2|15893.2|15896.2|15892.2|225
1623747060000|2021-06-15 08:51:00|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.2|15893.2|300
1623747070000|2021-06-15 08:51:10|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|15897.2|15893.2|450
1623747080000|2021-06-15 08:51:20|15897.5|15893.5|15898.4|15894.4|15898.4|15894.4|15897.5|15893.5|975
1623747090000|2021-06-15 08:51:30|15898.3|15894.3|15897.8|15893.8|15898.3|15894.3|15897.8|15893.8|900
1623747100000|2021-06-15 08:51:40|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|450
1623747110000|2021-06-15 08:51:50|15897.6|15893.6|15897.1|15893.1|15897.6|15893.6|15897.1|15893.1|75
1623747120000|2021-06-15 08:52:00|15897|15893|15897.1|15893.1|15897.1|15893.1|15897|15893|150
1623747130000|2021-06-15 08:52:10|15897|15893|15897.8|15893.8|15897.8|15893.8|15897|15893|300
1623747140000|2021-06-15 08:52:20|15897.9|15893.9|15897.9|15893.9|15898.4|15894.4|15897.9|15893.9|3525
1623747150000|2021-06-15 08:52:30|15897.8|15893.8|15898.1|15894.1|15898.1|15894.1|15897.8|15893.8|75
1623747160000|2021-06-15 08:52:40|15898|15894|15897.9|15893.9|15898|15894|15897.9|15893.9|525
1623747170000|2021-06-15 08:52:50|15897.8|15893.8|15897.2|15893.2|15897.8|15893.8|15896|15892|1650
1623747180000|2021-06-15 08:53:00|15897|15893|15897.2|15893.2|15897.2|15893.2|15896.8|15892.8|375
1623747190000|2021-06-15 08:53:10|15897.5|15893.5|15897.9|15893.9|15897.9|15893.9|15897.2|15893.2|150
1623747200000|2021-06-15 08:53:20|15897.8|15893.8|15898|15894|15898.2|15894.2|15897.8|15893.8|375
1623747210000|2021-06-15 08:53:30|15898.2|15894.2|15898.4|15894.4|15898.4|15894.4|15898.2|15894.2|1125
1623747220000|2021-06-15 08:53:40|15899|15895|15899.3|15895.3|15899.3|15895.3|15899|15895|2175
1623747230000|2021-06-15 08:53:50|15899.8|15895.8|15900.2|15896.2|15900.2|15896.2|15899.8|15895.8|975
1623747240000|2021-06-15 08:54:00|15900.3|15896.3|15901.2|15897.2|15901.2|15897.2|15900.2|15896.2|4050
1623747250000|2021-06-15 08:54:10|15901.7|15897.7|15902.3|15898.3|15902.3|15898.3|15901.7|15897.7|1200
1623747260000|2021-06-15 08:54:20|15902.4|15898.4|15902.9|15898.9|15903|15899|15902.2|15898.2|1050
1623747270000|2021-06-15 08:54:30|15903.2|15899.2|15903.6|15899.6|15903.6|15899.6|15903.2|15899.2|3225
1623747280000|2021-06-15 08:54:40|15903.1|15899.1|15903.1|15899.1|15903.5|15899.5|15903.1|15899.1|525
1623747290000|2021-06-15 08:54:50|15904.1|15900.1|15902.6|15898.6|15904.2|15900.2|15902.6|15898.6|1800
1623747300000|2021-06-15 08:55:00|15903|15899|15903.2|15899.2|15904.4|15900.4|15903|15899|2700
1623747310000|2021-06-15 08:55:10|15903.7|15899.7|15904|15900|15904|15900|15903.2|15899.2|525
1623747320000|2021-06-15 08:55:20|15903.4|15899.4|15902.6|15898.6|15903.4|15899.4|15902.6|15898.6|525
1623747330000|2021-06-15 08:55:30|15902.8|15898.8|15902.7|15898.7|15902.8|15898.8|15902.6|15898.6|450
1623747340000|2021-06-15 08:55:40|15902.8|15898.8|15902.5|15898.5|15903.2|15899.2|15902.5|15898.5|525
1623747350000|2021-06-15 08:55:50|15902.6|15898.6|15903.3|15899.3|15903.3|15899.3|15902.6|15898.6|300
1623747360000|2021-06-15 08:56:00|15903.1|15899.1|15902.4|15898.4|15903.2|15899.2|15902.4|15898.4|300
1623747370000|2021-06-15 08:56:10|15901.5|15897.5|15901.4|15897.4|15901.5|15897.5|15901.2|15897.2|525
1623747380000|2021-06-15 08:56:20|15900.3|15896.3|15901.2|15897.2|15901.2|15897.2|15900.3|15896.3|900
1623747390000|2021-06-15 08:56:30|15901|15897|15900.8|15896.8|15901.2|15897.2|15900.8|15896.8|600
1623747400000|2021-06-15 08:56:40|15901.1|15897.1|15900.6|15896.6|15901.1|15897.1|15900.5|15896.5|750
1623747410000|2021-06-15 08:56:50|15902.3|15898.3|15902.1|15898.1|15902.6|15898.6|15902.1|15898.1|3000
1623747420000|2021-06-15 08:57:00|15902.9|15898.9|15901.7|15897.7|15902.9|15898.9|15901.6|15897.6|900
1623747430000|2021-06-15 08:57:10|15901.5|15897.5|15901.6|15897.6|15901.6|15897.6|15901.5|15897.5|225
1623747440000|2021-06-15 08:57:20|15901.4|15897.4|15900.9|15896.9|15901.5|15897.5|15900.2|15896.2|2175
1623747450000|2021-06-15 08:57:30|15900.2|15896.2|15899.5|15895.5|15900.2|15896.2|15899.5|15895.5|450
1623747460000|2021-06-15 08:57:40|15899.2|15895.2|15898|15894|15899.2|15895.2|15898|15894|450
1623747470000|2021-06-15 08:57:50|15897.9|15893.9|15898.6|15894.6|15898.9|15894.9|15897.9|15893.9|600
1623747480000|2021-06-15 08:58:00|15898.2|15894.2|15898.1|15894.1|15898.2|15894.2|15898.1|15894.1|300
1623747490000|2021-06-15 08:58:10|15897.4|15893.4|15898.2|15894.2|15898.2|15894.2|15897.1|15893.1|2025
1623747500000|2021-06-15 08:58:20|15898|15894|15897.8|15893.8|15898|15894|15897.5|15893.5|600
1623747510000|2021-06-15 08:58:30|15897.7|15893.7|15897.7|15893.7|15897.8|15893.8|15897.7|15893.7|0
1623747520000|2021-06-15 08:58:40|15897.6|15893.6|15898.1|15894.1|15898.1|15894.1|15897.6|15893.6|225
1623747530000|2021-06-15 08:58:50|15897.6|15893.6|15897.2|15893.2|15897.7|15893.7|15897.2|15893.2|375
1623747540000|2021-06-15 08:59:00|||||||||75
1623747550000|2021-06-15 08:59:10|15897.3|15893.3|15897.2|15893.2|15897.3|15893.3|15897.1|15893.1|225
1623747560000|2021-06-15 08:59:20|15897.3|15893.3|15897.2|15893.2|15897.3|15893.3|15897.2|15893.2|75
1623747570000|2021-06-15 08:59:30|15897.1|15893.1|15897.2|15893.2|15897.2|15893.2|15896.6|15892.6|675
1623747580000|2021-06-15 08:59:40|15897|15893|15896.1|15892.1|15897|15893|15896.1|15892.1|600
1623747590000|2021-06-15 08:59:50|15895.8|15891.8|15894.9|15890.9|15896|15892|15894.9|15890.9|5550
1623747600000|2021-06-15 09:00:00|15895.8|15891.8|15894.3|15890.3|15895.8|15891.8|15894.3|15890.3|3675
1623747610000|2021-06-15 09:00:10|15894.4|15890.4|15894.9|15890.9|15895|15891|15894.4|15890.4|825
1623747620000|2021-06-15 09:00:20|15895.2|15891.2|15895|15891|15895.2|15891.2|15895|15891|75
1623747630000|2021-06-15 09:00:30|15894.4|15890.4|15893.8|15889.8|15895|15891|15893.8|15889.8|975
1623747640000|2021-06-15 09:00:40|15891.1|15887.1|15893|15889|15893.1|15889.1|15891.1|15887.1|3075
1623747650000|2021-06-15 09:00:50|15892.8|15888.8|15892.6|15888.6|15892.9|15888.9|15892.3|15888.3|300
1623747660000|2021-06-15 09:01:00|15892.4|15888.4|15893|15889|15893|15889|15892.1|15888.1|2775
1623747670000|2021-06-15 09:01:10|15893.1|15889.1|15893.1|15889.1|15894.2|15890.2|15893|15889|675
1623747680000|2021-06-15 09:01:20|15894|15890|15893.7|15889.7|15894|15890|15893.7|15889.7|600
1623747690000|2021-06-15 09:01:30|15893.9|15889.9|15893.2|15889.2|15893.9|15889.9|15893.2|15889.2|300
1623747700000|2021-06-15 09:01:40|15894|15890|15892.4|15888.4|15894|15890|15892.4|15888.4|675
1623747710000|2021-06-15 09:01:50|15892.3|15888.3|15892.5|15888.5|15892.5|15888.5|15891.9|15887.9|1875
1623747720000|2021-06-15 09:02:00|15892.2|15888.2|15891.8|15887.8|15892.2|15888.2|15891.8|15887.8|75
1623747730000|2021-06-15 09:02:10|15891.7|15887.7|15892.5|15888.5|15892.5|15888.5|15891.3|15887.3|600
1623747740000|2021-06-15 09:02:20|15893.3|15889.3|15891.8|15887.8|15893.3|15889.3|15891.8|15887.8|450
1623747750000|2021-06-15 09:02:30|15891.7|15887.7|15892.9|15888.9|15893.2|15889.2|15891.7|15887.7|600
1623747760000|2021-06-15 09:02:40|15892.3|15888.3|15893|15889|15893|15889|15892.1|15888.1|750
1623747770000|2021-06-15 09:02:50|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|15893|15889|75
1623747780000|2021-06-15 09:03:00|15893.8|15889.8|15895.9|15891.9|15895.9|15891.9|15893.7|15889.7|1200
1623747790000|2021-06-15 09:03:10|15896.3|15892.3|15899.5|15895.5|15899.5|15895.5|15896.3|15892.3|2625
1623747800000|2021-06-15 09:03:20|15899.2|15895.2|15900.2|15896.2|15900.2|15896.2|15899.2|15895.2|525
1623747810000|2021-06-15 09:03:30|15900.6|15896.6|15898.7|15894.7|15900.6|15896.6|15898.7|15894.7|600
1623747820000|2021-06-15 09:03:40|15898.4|15894.4|15899.2|15895.2|15899.5|15895.5|15898.1|15894.1|450
1623747830000|2021-06-15 09:03:50|15898.9|15894.9|15897.4|15893.4|15899.2|15895.2|15897.4|15893.4|225
1623747840000|2021-06-15 09:04:00|15898.7|15894.7|15897.5|15893.5|15898.7|15894.7|15897.5|15893.5|300
1623747850000|2021-06-15 09:04:10|15897.3|15893.3|15897.4|15893.4|15898.2|15894.2|15897.2|15893.2|600
1623747860000|2021-06-15 09:04:20|15897.5|15893.5|15898|15894|15898|15894|15897.5|15893.5|1425
1623747870000|2021-06-15 09:04:30|15898.1|15894.1|15898.1|15894.1|15898.1|15894.1|15898|15894|225
1623747880000|2021-06-15 09:04:40|15897|15893|15895.8|15891.8|15897|15893|15895.8|15891.8|675
1623747890000|2021-06-15 09:04:50|15896|15892|15897.1|15893.1|15897.1|15893.1|15896|15892|600
1623747900000|2021-06-15 09:05:00|15896.9|15892.9|15898.1|15894.1|15898.1|15894.1|15896.9|15892.9|225
1623747910000|2021-06-15 09:05:10|15898.2|15894.2|15898.2|15894.2|15898.3|15894.3|15898.2|15894.2|300
1623747920000|2021-06-15 09:05:20|15898.1|15894.1|15898.1|15894.1|15898.1|15894.1|15898.1|15894.1|225
1623747930000|2021-06-15 09:05:30|15895.5|15891.5|15895.3|15891.3|15895.5|15891.5|15895.3|15891.3|2175
1623747940000|2021-06-15 09:05:40|15895.2|15891.2|15894.3|15890.3|15895.2|15891.2|15894.3|15890.3|150
1623747950000|2021-06-15 09:05:50|15894.1|15890.1|15894.4|15890.4|15894.4|15890.4|15894.1|15890.1|750
1623747960000|2021-06-15 09:06:00|15894.1|15890.1|15893.8|15889.8|15894.1|15890.1|15893.8|15889.8|900
1623747970000|2021-06-15 09:06:10|15893.6|15889.6|15892.7|15888.7|15893.6|15889.6|15892.7|15888.7|525
1623747980000|2021-06-15 09:06:20|15893.2|15889.2|15893.8|15889.8|15893.9|15889.9|15893.2|15889.2|675
1623747990000|2021-06-15 09:06:30|15894.5|15890.5|15894|15890|15894.5|15890.5|15894|15890|1350
1623748000000|2021-06-15 09:06:40|15894.4|15890.4|15895.8|15891.8|15896.2|15892.2|15894.4|15890.4|900
1623748010000|2021-06-15 09:06:50|15896.5|15892.5|15894.9|15890.9|15896.5|15892.5|15894.7|15890.7|450
1623748020000|2021-06-15 09:07:00|15895.1|15891.1|15895|15891|15896.7|15892.7|15895|15891|375
1623748030000|2021-06-15 09:07:10|15897|15893|15894.6|15890.6|15897|15893|15894.6|15890.6|3375
1623748040000|2021-06-15 09:07:20|15894.7|15890.7|15895.6|15891.6|15895.6|15891.6|15894.7|15890.7|225
1623748050000|2021-06-15 09:07:30|15895.1|15891.1|15894.9|15890.9|15895.3|15891.3|15894.8|15890.8|525
1623748060000|2021-06-15 09:07:40|15894.8|15890.8|15894.9|15890.9|15895|15891|15894.8|15890.8|150
1623748070000|2021-06-15 09:07:50|15894.8|15890.8|15895.1|15891.1|15895.2|15891.2|15894.3|15890.3|300
1623748080000|2021-06-15 09:08:00|15895.5|15891.5|15895.1|15891.1|15895.5|15891.5|15894.8|15890.8|375
1623748090000|2021-06-15 09:08:10|15894.7|15890.7|15893.3|15889.3|15894.8|15890.8|15893.3|15889.3|1200
1623748100000|2021-06-15 09:08:20|15893.4|15889.4|15894.1|15890.1|15894.1|15890.1|15893.3|15889.3|300
1623748110000|2021-06-15 09:08:30|15893.2|15889.2|15892.9|15888.9|15893.2|15889.2|15892.9|15888.9|1125
1623748120000|2021-06-15 09:08:40|15892.8|15888.8|15892.9|15888.9|15893|15889|15892.8|15888.8|375
1623748130000|2021-06-15 09:08:50|15893.2|15889.2|15894.1|15890.1|15894.1|15890.1|15893.2|15889.2|675
1623748140000|2021-06-15 09:09:00|15893.9|15889.9|15891.9|15887.9|15893.9|15889.9|15891.9|15887.9|825
1623748150000|2021-06-15 09:09:10|15891|15887|15891.1|15887.1|15892.2|15888.2|15891|15887|3825
1623748160000|2021-06-15 09:09:20|15892.2|15888.2|15893.1|15889.1|15893.1|15889.1|15892.2|15888.2|300
1623748170000|2021-06-15 09:09:30|15893.6|15889.6|15893.2|15889.2|15893.6|15889.6|15893.2|15889.2|600
1623748180000|2021-06-15 09:09:40|15893.3|15889.3|15893.2|15889.2|15893.4|15889.4|15893.2|15889.2|375
1623748190000|2021-06-15 09:09:50|15893.3|15889.3|15892.8|15888.8|15894.2|15890.2|15892.8|15888.8|1050
1623748200000|2021-06-15 09:10:00|15893.2|15889.2|15891|15887|15893.2|15889.2|15891|15887|1050
1623748210000|2021-06-15 09:10:10|15890.8|15886.8|15889.5|15885.5|15890.8|15886.8|15889.5|15885.5|3825
1623748220000|2021-06-15 09:10:20|15889.4|15885.4|15889.2|15885.2|15889.4|15885.4|15888.9|15884.9|1575
1623748230000|2021-06-15 09:10:30|15889.4|15885.4|15891.5|15887.5|15891.5|15887.5|15889.3|15885.3|1500
1623748240000|2021-06-15 09:10:40|15891.6|15887.6|15892.5|15888.5|15892.5|15888.5|15891.6|15887.6|225
1623748250000|2021-06-15 09:10:50|15892|15888|15891.4|15887.4|15892|15888|15891.2|15887.2|300
1623748260000|2021-06-15 09:11:00|15891.3|15887.3|15891.1|15887.1|15891.7|15887.7|15891.1|15887.1|525
1623748270000|2021-06-15 09:11:10|15891|15887|15890.3|15886.3|15891|15887|15890.3|15886.3|450
1623748280000|2021-06-15 09:11:20|15890.2|15886.2|15889|15885|15890.2|15886.2|15889|15885|1125
1623748290000|2021-06-15 09:11:30|15887.3|15883.3|15888.3|15884.3|15888.7|15884.7|15886.8|15882.8|5475
1623748300000|2021-06-15 09:11:40|15888|15884|15890.6|15886.6|15890.6|15886.6|15888|15884|600
1623748310000|2021-06-15 09:11:50|15890.4|15886.4|15889.9|15885.9|15890.4|15886.4|15889.8|15885.8|1425
1623748320000|2021-06-15 09:12:00|15889.3|15885.3|15888.4|15884.4|15889.3|15885.3|15888.4|15884.4|1125
1623748330000|2021-06-15 09:12:10|15888.2|15884.2|15887.3|15883.3|15888.5|15884.5|15887.3|15883.3|750
1623748340000|2021-06-15 09:12:20|15887.9|15883.9|15888|15884|15888.2|15884.2|15887.3|15883.3|1275
1623748350000|2021-06-15 09:12:30|15888.1|15884.1|15890.1|15886.1|15890.1|15886.1|15888|15884|1275
1623748360000|2021-06-15 09:12:40|15890|15886|15890.8|15886.8|15890.8|15886.8|15890|15886|675
1623748370000|2021-06-15 09:12:50|15891|15887|15892|15888|15892|15888|15891|15887|600
1623748380000|2021-06-15 09:13:00|15892.1|15888.1|15892.7|15888.7|15893.1|15889.1|15892|15888|2400
1623748390000|2021-06-15 09:13:10|15892.5|15888.5|15891.7|15887.7|15892.5|15888.5|15891.6|15887.6|375
1623748400000|2021-06-15 09:13:20|15891.5|15887.5|15890.1|15886.1|15891.5|15887.5|15890.1|15886.1|825
1623748410000|2021-06-15 09:13:30|15890|15886|15888.8|15884.8|15890.1|15886.1|15888.5|15884.5|900
1623748420000|2021-06-15 09:13:40|15888.7|15884.7|15887.9|15883.9|15888.8|15884.8|15887.9|15883.9|1725
1623748430000|2021-06-15 09:13:50|15887.7|15883.7|15887.6|15883.6|15887.8|15883.8|15887.6|15883.6|375
1623748440000|2021-06-15 09:14:00|15886.1|15882.1|15885.3|15881.3|15886.6|15882.6|15885.3|15881.3|3375
1623748450000|2021-06-15 09:14:10|15885.5|15881.5|15884.8|15880.8|15885.5|15881.5|15884.3|15880.3|1875
1623748460000|2021-06-15 09:14:20|15885|15881|15880.8|15876.8|15885|15881|15880.8|15876.8|13050
1623748470000|2021-06-15 09:14:30|15881.2|15877.2|15882.5|15878.5|15883.3|15879.3|15881.2|15877.2|3525
1623748480000|2021-06-15 09:14:40|15882.1|15878.1|15882|15878|15882.5|15878.5|15880.5|15876.5|2325
1623748490000|2021-06-15 09:14:50|15881.4|15877.4|15884.3|15880.3|15884.3|15880.3|15881.4|15877.4|1500
1623748500000|2021-06-15 09:15:00|15884.5|15880.5|15886.3|15882.3|15886.3|15882.3|15884.5|15880.5|2475
1623748510000|2021-06-15 09:15:10|15886.1|15882.1|15885.2|15881.2|15886.2|15882.2|15885.2|15881.2|1575
1623748520000|2021-06-15 09:15:20|15885.3|15881.3|15883.6|15879.6|15885.3|15881.3|15883.6|15879.6|1050
1623748530000|2021-06-15 09:15:30|15883.5|15879.5|15884.9|15880.9|15885|15881|15883.5|15879.5|1200
1623748540000|2021-06-15 09:15:40|15884.8|15880.8|15884.7|15880.7|15885|15881|15884.7|15880.7|1425
1623748550000|2021-06-15 09:15:50|15884.8|15880.8|15888.1|15884.1|15888.4|15884.4|15884.8|15880.8|3750
1623748560000|2021-06-15 09:16:00|15887.1|15883.1|15888.4|15884.4|15888.7|15884.7|15887.1|15883.1|300
1623748570000|2021-06-15 09:16:10|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|375
1623748580000|2021-06-15 09:16:20|15888.4|15884.4|15889|15885|15889.3|15885.3|15888.4|15884.4|375
1623748590000|2021-06-15 09:16:30|15888.8|15884.8|15889.8|15885.8|15889.8|15885.8|15888.7|15884.7|675
1623748600000|2021-06-15 09:16:40|15889.7|15885.7|15890.1|15886.1|15890.3|15886.3|15889.7|15885.7|1425
1623748610000|2021-06-15 09:16:50|15890.4|15886.4|15889.8|15885.8|15890.4|15886.4|15889.8|15885.8|2400
1623748620000|2021-06-15 09:17:00|15889.9|15885.9|15892|15888|15892|15888|15889.9|15885.9|3600
1623748630000|2021-06-15 09:17:10|15892.1|15888.1|15891.5|15887.5|15892.7|15888.7|15891.5|15887.5|2325
1623748640000|2021-06-15 09:17:20|15891.8|15887.8|15890|15886|15891.8|15887.8|15889.6|15885.6|1575
1623748650000|2021-06-15 09:17:30|15889.9|15885.9|15892.1|15888.1|15892.1|15888.1|15889.9|15885.9|900
1623748660000|2021-06-15 09:17:40|15892.3|15888.3|15891|15887|15892.3|15888.3|15891|15887|225
1623748670000|2021-06-15 09:17:50|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|15891.1|15887.1|150
1623748680000|2021-06-15 09:18:00|15891.1|15887.1|15891.2|15887.2|15891.2|15887.2|15891.1|15887.1|750
1623748690000|2021-06-15 09:18:10|15891.7|15887.7|15891.4|15887.4|15891.7|15887.7|15891.4|15887.4|600
1623748700000|2021-06-15 09:18:20|15891.1|15887.1|15891.2|15887.2|15891.2|15887.2|15891.1|15887.1|225
1623748710000|2021-06-15 09:18:30|15891.4|15887.4|15891.6|15887.6|15892.2|15888.2|15891.4|15887.4|675
1623748720000|2021-06-15 09:18:40|15891|15887|15892.1|15888.1|15892.1|15888.1|15891|15887|1875
1623748730000|2021-06-15 09:18:50|15890.8|15886.8|15890.8|15886.8|15890.8|15886.8|15890.8|15886.8|750
1623748740000|2021-06-15 09:19:00|15890.3|15886.3|15889.6|15885.6|15890.3|15886.3|15889.6|15885.6|1275
1623748750000|2021-06-15 09:19:10|15889.7|15885.7|15890.6|15886.6|15890.6|15886.6|15889.7|15885.7|375
1623748760000|2021-06-15 09:19:20|15890.5|15886.5|15889.7|15885.7|15891.1|15887.1|15889.7|15885.7|1050
1623748780000|2021-06-15 09:19:40|15889.9|15885.9|15889.5|15885.5|15889.9|15885.9|15888.7|15884.7|975
1623748790000|2021-06-15 09:19:50|15889|15885|15889.2|15885.2|15889.5|15885.5|15889|15885|450
1623748800000|2021-06-15 09:20:00|15888.5|15884.5|15888.9|15884.9|15889|15885|15888.5|15884.5|1050
1623748810000|2021-06-15 09:20:10|15889|15885|15889.4|15885.4|15890|15886|15889|15885|675
1623748820000|2021-06-15 09:20:20|15889.1|15885.1|15889.2|15885.2|15889.4|15885.4|15889.1|15885.1|225
1623748830000|2021-06-15 09:20:30|15889.4|15885.4|15889.2|15885.2|15889.7|15885.7|15888.7|15884.7|2475
1623748840000|2021-06-15 09:20:40|15888.7|15884.7|15887.9|15883.9|15888.7|15884.7|15887.9|15883.9|900
1623748850000|2021-06-15 09:20:50|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|225
1623748860000|2021-06-15 09:21:00|15887.6|15883.6|15887.5|15883.5|15887.6|15883.6|15887.5|15883.5|300
1623748870000|2021-06-15 09:21:10|15887.6|15883.6|15887.7|15883.7|15888.5|15884.5|15887.6|15883.6|1500
1623748880000|2021-06-15 09:21:20|15888.4|15884.4|15889.3|15885.3|15889.3|15885.3|15888.4|15884.4|1200
1623748890000|2021-06-15 09:21:30|15888.2|15884.2|15888.8|15884.8|15888.9|15884.9|15888.2|15884.2|1200
1623748900000|2021-06-15 09:21:40|15889|15885|15889.1|15885.1|15889.2|15885.2|15889|15885|825
1623748910000|2021-06-15 09:21:50|15889|15885|15888.2|15884.2|15889.1|15885.1|15888.2|15884.2|450
1623748920000|2021-06-15 09:22:00|15887.5|15883.5|15888.1|15884.1|15888.1|15884.1|15887.5|15883.5|525
1623748930000|2021-06-15 09:22:10|15888|15884|15887.8|15883.8|15888.1|15884.1|15887.8|15883.8|525
1623748940000|2021-06-15 09:22:20|15887.7|15883.7|15887.7|15883.7|15887.8|15883.8|15887.7|15883.7|150
1623748950000|2021-06-15 09:22:30|15887.4|15883.4|15887.7|15883.7|15887.7|15883.7|15887.4|15883.4|75
1623748960000|2021-06-15 09:22:40|15887.3|15883.3|15887.6|15883.6|15888.1|15884.1|15887.3|15883.3|300
1623748970000|2021-06-15 09:22:50|15887.7|15883.7|15887.8|15883.8|15887.8|15883.8|15887.7|15883.7|225
1623748980000|2021-06-15 09:23:00|15887.3|15883.3|15886.2|15882.2|15887.7|15883.7|15886.2|15882.2|1050
1623748990000|2021-06-15 09:23:10|15885.4|15881.4|15885.9|15881.9|15886.2|15882.2|15885.4|15881.4|975
1623749000000|2021-06-15 09:23:20|15885.8|15881.8|15886.1|15882.1|15886.2|15882.2|15885.7|15881.7|300
1623749010000|2021-06-15 09:23:30|15886.2|15882.2|15886.3|15882.3|15886.7|15882.7|15886.2|15882.2|1575
1623749020000|2021-06-15 09:23:40|15885.8|15881.8|15885.9|15881.9|15886|15882|15885.8|15881.8|375
1623749030000|2021-06-15 09:23:50|15885.2|15881.2|15885.7|15881.7|15885.7|15881.7|15885.2|15881.2|375
1623749040000|2021-06-15 09:24:00|15885.8|15881.8|15886.7|15882.7|15886.7|15882.7|15885.5|15881.5|975
1623749050000|2021-06-15 09:24:10|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|15886.5|15882.5|225
1623749060000|2021-06-15 09:24:20|15886.6|15882.6|15886.6|15882.6|15886.8|15882.8|15886.6|15882.6|450
1623749070000|2021-06-15 09:24:30|15885.9|15881.9|15885.5|15881.5|15885.9|15881.9|15885|15881|825
1623749080000|2021-06-15 09:24:40|15886|15882|15886.6|15882.6|15886.6|15882.6|15886|15882|0
1623749090000|2021-06-15 09:24:50|15886.8|15882.8|15886.7|15882.7|15886.8|15882.8|15886.4|15882.4|675
1623749100000|2021-06-15 09:25:00|15886.6|15882.6|15886.6|15882.6|15886.6|15882.6|15886.6|15882.6|75
1623749110000|2021-06-15 09:25:10|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|450
1623749120000|2021-06-15 09:25:20|15887|15883|15888|15884|15888|15884|15887|15883|375
1623749130000|2021-06-15 09:25:30|15889.1|15885.1|15889.8|15885.8|15889.8|15885.8|15889.1|15885.1|675
1623749140000|2021-06-15 09:25:40|15889.9|15885.9|15889.8|15885.8|15889.9|15885.9|15889.8|15885.8|225
1623749150000|2021-06-15 09:25:50|15889.9|15885.9|15890.7|15886.7|15890.7|15886.7|15889.9|15885.9|1275
1623749160000|2021-06-15 09:26:00|15890.5|15886.5|15890.7|15886.7|15890.7|15886.7|15890.4|15886.4|1500
1623749170000|2021-06-15 09:26:10|15890.6|15886.6|15891.1|15887.1|15891.1|15887.1|15890.6|15886.6|2250
1623749180000|2021-06-15 09:26:20|15891.2|15887.2|15891.2|15887.2|15891.7|15887.7|15891.1|15887.1|525
1623749190000|2021-06-15 09:26:30|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|0
1623749200000|2021-06-15 09:26:40|15891.9|15887.9|15892|15888|15892|15888|15891.9|15887.9|1575
1623749210000|2021-06-15 09:26:50|15892.2|15888.2|15892.5|15888.5|15892.5|15888.5|15892.2|15888.2|450
1623749220000|2021-06-15 09:27:00|15892.9|15888.9|15892.4|15888.4|15892.9|15888.9|15892.4|15888.4|750
1623749230000|2021-06-15 09:27:10|15892.1|15888.1|15891.5|15887.5|15892.1|15888.1|15890.9|15886.9|2175
1623749240000|2021-06-15 09:27:20|15891.3|15887.3|15891.6|15887.6|15891.6|15887.6|15891.3|15887.3|600
1623749250000|2021-06-15 09:27:30|15891.5|15887.5|15888|15884|15891.5|15887.5|15888|15884|3225
1623749260000|2021-06-15 09:27:40|15887.5|15883.5|15887.7|15883.7|15888.2|15884.2|15887.5|15883.5|1200
1623749270000|2021-06-15 09:27:50|15887.8|15883.8|15887.1|15883.1|15887.8|15883.8|15886.6|15882.6|750
1623749280000|2021-06-15 09:28:00|15887.2|15883.2|15885.2|15881.2|15887.2|15883.2|15885.2|15881.2|2400
1623749290000|2021-06-15 09:28:10|||||||||300
1623749300000|2021-06-15 09:28:20|15885.3|15881.3|15886.1|15882.1|15886.1|15882.1|15885.3|15881.3|225
1623749310000|2021-06-15 09:28:30|15886.2|15882.2|15886.4|15882.4|15886.4|15882.4|15886.2|15882.2|375
1623749320000|2021-06-15 09:28:40|15886.7|15882.7|15887|15883|15887|15883|15886.7|15882.7|225
1623749330000|2021-06-15 09:28:50|15887.1|15883.1|15887.3|15883.3|15887.3|15883.3|15887.1|15883.1|675
1623749340000|2021-06-15 09:29:00|15887.8|15883.8|15886.9|15882.9|15887.8|15883.8|15886.9|15882.9|3975
1623749350000|2021-06-15 09:29:10|15887.2|15883.2|15886.8|15882.8|15887.2|15883.2|15886.7|15882.7|600
1623749360000|2021-06-15 09:29:20|15886.4|15882.4|15886.3|15882.3|15886.4|15882.4|15886.3|15882.3|150
1623749370000|2021-06-15 09:29:30|15887.1|15883.1|15886.4|15882.4|15887.1|15883.1|15886.4|15882.4|600
1623749380000|2021-06-15 09:29:40|15885.8|15881.8|15881.4|15877.4|15885.8|15881.8|15881.4|15877.4|4350
1623749390000|2021-06-15 09:29:50|15881.6|15877.6|15881.5|15877.5|15881.7|15877.7|15881.5|15877.5|2175
1623749400000|2021-06-15 09:30:00|15881.8|15877.8|15884.5|15880.5|15886|15882|15881.8|15877.8|2325
1623749410000|2021-06-15 09:30:10|15884.3|15880.3|15884.7|15880.7|15884.7|15880.7|15882.5|15878.5|2475
1623749420000|2021-06-15 09:30:20|15884.6|15880.6|15883.9|15879.9|15885|15881|15883.8|15879.8|1050
1623749430000|2021-06-15 09:30:30|15883.7|15879.7|15884.3|15880.3|15885.2|15881.2|15883.7|15879.7|1050
1623749440000|2021-06-15 09:30:40|15885.4|15881.4|15885.7|15881.7|15885.7|15881.7|15884.4|15880.4|2325
1623749450000|2021-06-15 09:30:50|15885.5|15881.5|15885.3|15881.3|15885.5|15881.5|15884.3|15880.3|1425
1623749460000|2021-06-15 09:31:00|15885.9|15881.9|15886.5|15882.5|15886.8|15882.8|15885.7|15881.7|4350
1623749470000|2021-06-15 09:31:10|15886.4|15882.4|15887.4|15883.4|15887.4|15883.4|15885.8|15881.8|3300
1623749480000|2021-06-15 09:31:20|15887.2|15883.2|15887.9|15883.9|15887.9|15883.9|15887.2|15883.2|1725
1623749490000|2021-06-15 09:31:30|15887.8|15883.8|15888.3|15884.3|15888.3|15884.3|15887.6|15883.6|2925
1623749500000|2021-06-15 09:31:40|15888.2|15884.2|15887.9|15883.9|15888.5|15884.5|15887.9|15883.9|2700
1623749510000|2021-06-15 09:31:50|15888.2|15884.2|15888.2|15884.2|15888.8|15884.8|15887|15883|3600
1623749520000|2021-06-15 09:32:00|15888.3|15884.3|15886.3|15882.3|15888.3|15884.3|15886.3|15882.3|3000
1623749530000|2021-06-15 09:32:10|15887.1|15883.1|15886.7|15882.7|15887.2|15883.2|15885.8|15881.8|2850
1623749540000|2021-06-15 09:32:20|15886.6|15882.6|15884.2|15880.2|15886.6|15882.6|15883.9|15879.9|2700
1623749550000|2021-06-15 09:32:30|15884.4|15880.4|15883.2|15879.2|15884.4|15880.4|15883.2|15879.2|1650
1623749560000|2021-06-15 09:32:40|15883.1|15879.1|15884|15880|15884|15880|15883.1|15879.1|2325
1623749570000|2021-06-15 09:32:50|15883.6|15879.6|15883.5|15879.5|15883.6|15879.6|15883.4|15879.4|1650
1623749580000|2021-06-15 09:33:00|15883.6|15879.6|15884.3|15880.3|15884.3|15880.3|15883.6|15879.6|900
1623749590000|2021-06-15 09:33:10|15883.4|15879.4|15883.4|15879.4|15884.3|15880.3|15883.4|15879.4|1575
1623749600000|2021-06-15 09:33:20|15883.1|15879.1|15883|15879|15883.4|15879.4|15883|15879|1350
1623749610000|2021-06-15 09:33:30|15883.1|15879.1|15883.9|15879.9|15884|15880|15883.1|15879.1|1350
1623749620000|2021-06-15 09:33:40|15884.1|15880.1|15883|15879|15884.2|15880.2|15883|15879|825
1623749630000|2021-06-15 09:33:50|15883.4|15879.4|15883.2|15879.2|15883.4|15879.4|15882.6|15878.6|975
1623749640000|2021-06-15 09:34:00|15884.1|15880.1|15884.4|15880.4|15884.6|15880.6|15884|15880|1425
1623749650000|2021-06-15 09:34:10|15883.1|15879.1|15881.9|15877.9|15883.4|15879.4|15881.9|15877.9|1950
1623749660000|2021-06-15 09:34:20|15881.8|15877.8|15881.6|15877.6|15881.8|15877.8|15881.6|15877.6|1200
1623749670000|2021-06-15 09:34:30|15881.7|15877.7|15881.6|15877.6|15881.8|15877.8|15881.6|15877.6|1500
1623749680000|2021-06-15 09:34:40|15881.4|15877.4|15881.1|15877.1|15881.4|15877.4|15881.1|15877.1|2550
1623749690000|2021-06-15 09:34:50|15881.3|15877.3|15879.1|15875.1|15881.3|15877.3|15878.6|15874.6|9075
1623749700000|2021-06-15 09:35:00|15879.4|15875.4|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|1350
1623749710000|2021-06-15 09:35:10|15879.3|15875.3|15879.6|15875.6|15880.1|15876.1|15878.6|15874.6|2550
1623749720000|2021-06-15 09:35:20|15879.1|15875.1|15877.9|15873.9|15879.2|15875.2|15877.9|15873.9|675
1623749730000|2021-06-15 09:35:30|15877.5|15873.5|15877.2|15873.2|15878.4|15874.4|15877.2|15873.2|1950
1623749740000|2021-06-15 09:35:40|15877.7|15873.7|15878.7|15874.7|15878.7|15874.7|15877.3|15873.3|1950
1623749750000|2021-06-15 09:35:50|15879.4|15875.4|15881.3|15877.3|15881.3|15877.3|15879.4|15875.4|2100
1623749760000|2021-06-15 09:36:00|15881.1|15877.1|15880.6|15876.6|15881.3|15877.3|15880.6|15876.6|4875
1623749770000|2021-06-15 09:36:10|15880.7|15876.7|15877|15873|15880.7|15876.7|15877|15873|1650
1623749780000|2021-06-15 09:36:20|15876.8|15872.8|15876.5|15872.5|15877.7|15873.7|15876.4|15872.4|4650
1623749790000|2021-06-15 09:36:30|15877.5|15873.5|15877.7|15873.7|15878.1|15874.1|15877.5|15873.5|1350
1623749800000|2021-06-15 09:36:40|15877|15873|15880.1|15876.1|15880.1|15876.1|15877|15873|600
1623749810000|2021-06-15 09:36:50|15879.7|15875.7|15877.5|15873.5|15879.7|15875.7|15877.5|15873.5|975
1623749820000|2021-06-15 09:37:00|15878|15874|15879.2|15875.2|15879.2|15875.2|15877.9|15873.9|900
1623749830000|2021-06-15 09:37:10|15879.9|15875.9|15880.1|15876.1|15880.1|15876.1|15879.9|15875.9|1275
1623749840000|2021-06-15 09:37:20|15880|15876|15881.1|15877.1|15881.3|15877.3|15880|15876|1575
1623749850000|2021-06-15 09:37:30|15880.9|15876.9|15881.3|15877.3|15881.3|15877.3|15880.9|15876.9|825
1623749860000|2021-06-15 09:37:40|15880.8|15876.8|15881.2|15877.2|15881.2|15877.2|15880.8|15876.8|1425
1623749870000|2021-06-15 09:37:50|15881.3|15877.3|15881.4|15877.4|15881.4|15877.4|15881.3|15877.3|1425
1623749880000|2021-06-15 09:38:00|15882.2|15878.2|15882.1|15878.1|15882.2|15878.2|15881.9|15877.9|2250
1623749890000|2021-06-15 09:38:10|15882.3|15878.3|15882.7|15878.7|15882.7|15878.7|15882.3|15878.3|1125
1623749900000|2021-06-15 09:38:20|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1350
1623749910000|2021-06-15 09:38:30|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|750
1623749920000|2021-06-15 09:38:40|15882.2|15878.2|15880.8|15876.8|15882.2|15878.2|15880.1|15876.1|4800
1623749930000|2021-06-15 09:38:50|15880.1|15876.1|15880.6|15876.6|15880.6|15876.6|15879.5|15875.5|1800
1623749940000|2021-06-15 09:39:00|15880.7|15876.7|15879.6|15875.6|15880.8|15876.8|15879.6|15875.6|1575
1623749950000|2021-06-15 09:39:10|15881|15877|15881.2|15877.2|15881.2|15877.2|15881|15877|1500
1623749960000|2021-06-15 09:39:20|15881.3|15877.3|15882.3|15878.3|15882.3|15878.3|15881.3|15877.3|6675
1623749970000|2021-06-15 09:39:30|15882.5|15878.5|15882.5|15878.5|15882.5|15878.5|15882.5|15878.5|2700
1623749980000|2021-06-15 09:39:40|15882.6|15878.6|15882.6|15878.6|15883.6|15879.6|15882.6|15878.6|4650
1623749990000|2021-06-15 09:39:50|15882.1|15878.1|15882.5|15878.5|15883|15879|15882.1|15878.1|1500
1623750000000|2021-06-15 09:40:00|15882.2|15878.2|15883.1|15879.1|15883.1|15879.1|15882|15878|3600
1623750010000|2021-06-15 09:40:10|15883.2|15879.2|15882.2|15878.2|15883.5|15879.5|15882.1|15878.1|3000
1623750020000|2021-06-15 09:40:20|15882.4|15878.4|15882.8|15878.8|15882.8|15878.8|15882.3|15878.3|2850
1623750030000|2021-06-15 09:40:30|15882.9|15878.9|15882.2|15878.2|15882.9|15878.9|15882.2|15878.2|4425
1623750040000|2021-06-15 09:40:40|15882.1|15878.1|15882.1|15878.1|15882.1|15878.1|15882.1|15878.1|2100
1623750050000|2021-06-15 09:40:50|15882.2|15878.2|15882.6|15878.6|15882.6|15878.6|15882|15878|4650
1623750060000|2021-06-15 09:41:00|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|3225
1623750070000|2021-06-15 09:41:10|15883.1|15879.1|15882.6|15878.6|15883.1|15879.1|15882.1|15878.1|1950
1623750080000|2021-06-15 09:41:20|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1200
1623750090000|2021-06-15 09:41:30|15882.7|15878.7|15882.1|15878.1|15882.7|15878.7|15882.1|15878.1|2100
1623750100000|2021-06-15 09:41:40|15882.3|15878.3|15882.7|15878.7|15883.4|15879.4|15882.3|15878.3|5775
1623750110000|2021-06-15 09:41:50|15882.8|15878.8|15883.2|15879.2|15883.2|15879.2|15882.2|15878.2|4275
1623750120000|2021-06-15 09:42:00|15883.1|15879.1|15883.4|15879.4|15883.4|15879.4|15883.1|15879.1|1350
1623750130000|2021-06-15 09:42:10|15883.2|15879.2|15884.2|15880.2|15885.2|15881.2|15883.2|15879.2|9825
1623750140000|2021-06-15 09:42:20|15884.5|15880.5|15884.3|15880.3|15884.5|15880.5|15884.2|15880.2|1125
1623750150000|2021-06-15 09:42:30|15884.1|15880.1|15882.1|15878.1|15884.1|15880.1|15882.1|15878.1|6150
1623750160000|2021-06-15 09:42:40|15881.9|15877.9|15882|15878|15882.1|15878.1|15881.9|15877.9|5550
1623750170000|2021-06-15 09:42:50|15882.1|15878.1|15882.2|15878.2|15882.3|15878.3|15882|15878|4050
1623750180000|2021-06-15 09:43:00|15882.1|15878.1|15882.7|15878.7|15882.7|15878.7|15882.1|15878.1|6075
1623750190000|2021-06-15 09:43:10|15883.1|15879.1|15883|15879|15883.1|15879.1|15882.8|15878.8|1650
1623750200000|2021-06-15 09:43:20|15883.2|15879.2|15883.6|15879.6|15883.6|15879.6|15882.9|15878.9|1125
1623750210000|2021-06-15 09:43:30|15883.2|15879.2|15882.8|15878.8|15883.2|15879.2|15882.3|15878.3|3900
1623750220000|2021-06-15 09:43:40|15882.4|15878.4|15881.9|15877.9|15882.6|15878.6|15881.9|15877.9|3525
1623750230000|2021-06-15 09:43:50|15882.2|15878.2|15882.5|15878.5|15882.5|15878.5|15882.2|15878.2|4500
1623750240000|2021-06-15 09:44:00|15882.2|15878.2|15882.3|15878.3|15882.5|15878.5|15882.2|15878.2|7725
1623750250000|2021-06-15 09:44:10|15882.5|15878.5|15882.5|15878.5|15882.6|15878.6|15882.5|15878.5|3150
1623750260000|2021-06-15 09:44:20|15882.6|15878.6|15882.8|15878.8|15882.8|15878.8|15882.5|15878.5|3150
1623750270000|2021-06-15 09:44:30|15883.1|15879.1|15883.9|15879.9|15884.4|15880.4|15883.1|15879.1|3150
1623750280000|2021-06-15 09:44:40|15884|15880|15884.9|15880.9|15884.9|15880.9|15884|15880|750
1623750290000|2021-06-15 09:44:50|15885.1|15881.1|15885.6|15881.6|15885.8|15881.8|15885.1|15881.1|4275
1623750300000|2021-06-15 09:45:00|15884.5|15880.5|15884.5|15880.5|15885.5|15881.5|15883.2|15879.2|5175
1623750310000|2021-06-15 09:45:10|15884.6|15880.6|15882.6|15878.6|15885.8|15881.8|15882.6|15878.6|3075
1623750320000|2021-06-15 09:45:20|15883.1|15879.1|15882.2|15878.2|15883.1|15879.1|15882.2|15878.2|7725
1623750330000|2021-06-15 09:45:30|15882.7|15878.7|15883.9|15879.9|15883.9|15879.9|15882.2|15878.2|3825
1623750340000|2021-06-15 09:45:40|15883.5|15879.5|15883.2|15879.2|15883.6|15879.6|15883.1|15879.1|2025
1623750350000|2021-06-15 09:45:50|15884|15880|15884.4|15880.4|15884.4|15880.4|15884|15880|1350
1623750360000|2021-06-15 09:46:00|15883.5|15879.5|15883.6|15879.6|15883.6|15879.6|15883.2|15879.2|3975
1623750370000|2021-06-15 09:46:10|15883.4|15879.4|15883.6|15879.6|15883.6|15879.6|15883.3|15879.3|2775
1623750380000|2021-06-15 09:46:20|15882.9|15878.9|15883.3|15879.3|15883.7|15879.7|15882.7|15878.7|4875
1623750390000|2021-06-15 09:46:30|15883.5|15879.5|15883.2|15879.2|15883.6|15879.6|15883.2|15879.2|2925
1623750400000|2021-06-15 09:46:40|15883.1|15879.1|15882.9|15878.9|15883.1|15879.1|15882.2|15878.2|3675
1623750410000|2021-06-15 09:46:50|15882.8|15878.8|15883.2|15879.2|15883.2|15879.2|15882.8|15878.8|1425
1623750420000|2021-06-15 09:47:00|15883|15879|15882.1|15878.1|15883.1|15879.1|15882.1|15878.1|4950
1623750430000|2021-06-15 09:47:10|15881.8|15877.8|15883|15879|15883.1|15879.1|15881.8|15877.8|7800
1623750440000|2021-06-15 09:47:20|15882.2|15878.2|15883.1|15879.1|15883.1|15879.1|15882.1|15878.1|9300
1623750450000|2021-06-15 09:47:30|15882.7|15878.7|15882.2|15878.2|15882.7|15878.7|15882.2|15878.2|1575
1623750460000|2021-06-15 09:47:40|15881.7|15877.7|15882.4|15878.4|15882.7|15878.7|15881.7|15877.7|3000
1623750470000|2021-06-15 09:47:50|15882.2|15878.2|15883.6|15879.6|15883.7|15879.7|15882.2|15878.2|3225
1623750480000|2021-06-15 09:48:00|15882.9|15878.9|15883.2|15879.2|15883.2|15879.2|15882.5|15878.5|3900
1623750490000|2021-06-15 09:48:10|15881.9|15877.9|15882.2|15878.2|15882.3|15878.3|15881.8|15877.8|2625
1623750500000|2021-06-15 09:48:20|15882|15878|15882.2|15878.2|15882.3|15878.3|15882|15878|3000
1623750510000|2021-06-15 09:48:30|15882|15878|15881.7|15877.7|15882|15878|15881.4|15877.4|6375
1623750520000|2021-06-15 09:48:40|15882.1|15878.1|15881.2|15877.2|15882.1|15878.1|15881.2|15877.2|3225
1623750530000|2021-06-15 09:48:50|15881.1|15877.1|15882.2|15878.2|15882.2|15878.2|15881.1|15877.1|3375
1623750540000|2021-06-15 09:49:00|15882|15878|15881.6|15877.6|15882|15878|15881.1|15877.1|3600
1623750550000|2021-06-15 09:49:10|15881.5|15877.5|15881|15877|15881.6|15877.6|15881|15877|1425
1623750560000|2021-06-15 09:49:20|15881.1|15877.1|15881|15877|15881.8|15877.8|15881|15877|2700
1623750570000|2021-06-15 09:49:30|15882.1|15878.1|15881.7|15877.7|15882.3|15878.3|15881.4|15877.4|2700
1623750580000|2021-06-15 09:49:40|15881.5|15877.5|15881.5|15877.5|15882.3|15878.3|15881.5|15877.5|3000
1623750590000|2021-06-15 09:49:50|15881.7|15877.7|15881.3|15877.3|15881.8|15877.8|15881.3|15877.3|2400
1623750600000|2021-06-15 09:50:00|15881.6|15877.6|15881.7|15877.7|15881.7|15877.7|15881.5|15877.5|2250
1623750610000|2021-06-15 09:50:10|15882.1|15878.1|15881.3|15877.3|15882.1|15878.1|15881.2|15877.2|5625
1623750620000|2021-06-15 09:50:20|15881.7|15877.7|15882.1|15878.1|15882.2|15878.2|15881.7|15877.7|3450
1623750630000|2021-06-15 09:50:30|15881.7|15877.7|15882.2|15878.2|15882.2|15878.2|15881.5|15877.5|4275
1623750640000|2021-06-15 09:50:40|15882.4|15878.4|15882.2|15878.2|15882.6|15878.6|15882.2|15878.2|5175
1623750650000|2021-06-15 09:50:50|15882.1|15878.1|15881.5|15877.5|15882.1|15878.1|15881.5|15877.5|4875
1623750660000|2021-06-15 09:51:00|15881.2|15877.2|15881.7|15877.7|15881.8|15877.8|15880.8|15876.8|6375
1623750670000|2021-06-15 09:51:10|15881.3|15877.3|15881.6|15877.6|15881.6|15877.6|15881.3|15877.3|3075
1623750680000|2021-06-15 09:51:20|15882.2|15878.2|15882|15878|15882.2|15878.2|15881.6|15877.6|4425
1623750690000|2021-06-15 09:51:30|15881.5|15877.5|15879.7|15875.7|15881.5|15877.5|15879.7|15875.7|7050
1623750700000|2021-06-15 09:51:40|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15878.3|15874.3|5700
1623750710000|2021-06-15 09:51:50|15879.2|15875.2|15878.1|15874.1|15879.2|15875.2|15878|15874|5400
1623750720000|2021-06-15 09:52:00|15877.5|15873.5|15877.3|15873.3|15877.5|15873.5|15877.3|15873.3|2700
1623750730000|2021-06-15 09:52:10|15878.1|15874.1|15878|15874|15878.1|15874.1|15877.6|15873.6|3975
1623750740000|2021-06-15 09:52:20|15878.1|15874.1|15877.7|15873.7|15878.1|15874.1|15877.6|15873.6|3225
1623750750000|2021-06-15 09:52:30|15877.3|15873.3|15877|15873|15878.1|15874.1|15876.8|15872.8|2475
1623750760000|2021-06-15 09:52:40|15876.2|15872.2|15876.8|15872.8|15876.8|15872.8|15876.1|15872.1|8925
1623750770000|2021-06-15 09:52:50|15876.4|15872.4|15877.3|15873.3|15877.3|15873.3|15876.4|15872.4|3675
1623750780000|2021-06-15 09:53:00|15876|15872|15876.8|15872.8|15877.1|15873.1|15876|15872|3150
1623750790000|2021-06-15 09:53:10|15877.1|15873.1|15877.3|15873.3|15877.5|15873.5|15877.1|15873.1|2250
1623750800000|2021-06-15 09:53:20|15877.6|15873.6|15877.7|15873.7|15877.8|15873.8|15877.2|15873.2|4800
1623750810000|2021-06-15 09:53:30|15878.1|15874.1|15877.7|15873.7|15878.1|15874.1|15876.8|15872.8|2100
1623750820000|2021-06-15 09:53:40|15877.8|15873.8|15877.6|15873.6|15878.6|15874.6|15877.6|15873.6|3825
1623750830000|2021-06-15 09:53:50|15877.5|15873.5|15878|15874|15878|15874|15875.8|15871.8|2475
1623750840000|2021-06-15 09:54:00|15877.5|15873.5|15876.3|15872.3|15877.5|15873.5|15875.9|15871.9|6075
1623750850000|2021-06-15 09:54:10|15877.3|15873.3|15876.9|15872.9|15877.5|15873.5|15876.2|15872.2|2400
1623750860000|2021-06-15 09:54:20|15876.2|15872.2|15876.7|15872.7|15876.9|15872.9|15876.1|15872.1|1800
1623750870000|2021-06-15 09:54:30|15876.1|15872.1|15876.6|15872.6|15877|15873|15876.1|15872.1|1725
1623750880000|2021-06-15 09:54:40|15876.5|15872.5|15877.2|15873.2|15877.2|15873.2|15875.6|15871.6|26100
1623750890000|2021-06-15 09:54:50|15877.6|15873.6|15875.9|15871.9|15877.6|15873.6|15875.8|15871.8|29550
1623750900000|2021-06-15 09:55:00|15876|15872|15876.2|15872.2|15876.2|15872.2|15875.8|15871.8|10950
1623750910000|2021-06-15 09:55:10|15876.6|15872.6|15878.6|15874.6|15878.6|15874.6|15876.1|15872.1|4275
1623750920000|2021-06-15 09:55:20|15877.7|15873.7|15877.2|15873.2|15878|15874|15877.2|15873.2|1575
1623750930000|2021-06-15 09:55:30|15877.1|15873.1|15878.2|15874.2|15878.5|15874.5|15877.1|15873.1|13050
1623750940000|2021-06-15 09:55:40|15878.6|15874.6|15879|15875|15879.8|15875.8|15878.2|15874.2|10950
1623750950000|2021-06-15 09:55:50|15879.3|15875.3|15879|15875|15879.4|15875.4|15879|15875|2475
1623750960000|2021-06-15 09:56:00|15879.1|15875.1|15879.3|15875.3|15879.5|15875.5|15879.1|15875.1|1800
1623750970000|2021-06-15 09:56:10|15879.6|15875.6|15878.6|15874.6|15879.6|15875.6|15878.6|15874.6|6000
1623750980000|2021-06-15 09:56:20|15879.3|15875.3|15878.2|15874.2|15879.3|15875.3|15878.2|15874.2|6825
1623750990000|2021-06-15 09:56:30|15877.8|15873.8|15877.7|15873.7|15877.8|15873.8|15877.7|15873.7|1050
1623751000000|2021-06-15 09:56:40|15877.9|15873.9|15877.5|15873.5|15878.4|15874.4|15877|15873|3450
1623751010000|2021-06-15 09:56:50|15878|15874|15877.5|15873.5|15878|15874|15877.5|15873.5|1350
1623751020000|2021-06-15 09:57:00|15877.7|15873.7|15877.5|15873.5|15877.8|15873.8|15877|15873|3600
1623751030000|2021-06-15 09:57:10|15877.9|15873.9|15877.7|15873.7|15877.9|15873.9|15876.5|15872.5|3525
1623751040000|2021-06-15 09:57:20|15877.5|15873.5|15876.7|15872.7|15877.5|15873.5|15876.5|15872.5|1650
1623751050000|2021-06-15 09:57:30|15876.5|15872.5|15877|15873|15877.2|15873.2|15876.5|15872.5|4800
1623751060000|2021-06-15 09:57:40|15877.2|15873.2|15876.2|15872.2|15877.2|15873.2|15876.2|15872.2|4950
1623751070000|2021-06-15 09:57:50|15876.1|15872.1|15876.1|15872.1|15876.5|15872.5|15876.1|15872.1|1875
1623751080000|2021-06-15 09:58:00|15876.7|15872.7|15876.5|15872.5|15877.1|15873.1|15876.4|15872.4|16275
1623751090000|2021-06-15 09:58:10|15877.1|15873.1|15875.8|15871.8|15877.1|15873.1|15875.8|15871.8|9225
1623751100000|2021-06-15 09:58:20|15876.3|15872.3|15876.2|15872.2|15876.3|15872.3|15875.8|15871.8|3900
1623751110000|2021-06-15 09:58:30|15876.1|15872.1|15875.9|15871.9|15876.1|15872.1|15875.4|15871.4|3600
1623751120000|2021-06-15 09:58:40|15875.7|15871.7|15874.8|15870.8|15875.9|15871.9|15874.8|15870.8|4800
1623751130000|2021-06-15 09:58:50|15874.7|15870.7|15873.4|15869.4|15875|15871|15873.4|15869.4|16425
1623751140000|2021-06-15 09:59:00|15873.9|15869.9|15872.4|15868.4|15874.4|15870.4|15872.4|15868.4|25875
1623751150000|2021-06-15 09:59:10|15873.4|15869.4|15873.7|15869.7|15873.7|15869.7|15872.2|15868.2|5025
1623751160000|2021-06-15 09:59:20|15872.3|15868.3|15872.9|15868.9|15873.9|15869.9|15872.2|15868.2|3900
1623751170000|2021-06-15 09:59:30|15873|15869|15872.6|15868.6|15873|15869|15871.2|15867.2|4275
1623751180000|2021-06-15 09:59:40|15871.4|15867.4|15871.5|15867.5|15872.7|15868.7|15871.2|15867.2|3225
1623751190000|2021-06-15 09:59:50|15871.8|15867.8|15871.6|15867.6|15873.1|15869.1|15871.1|15867.1|5475
1623751200000|2021-06-15 10:00:00|15866.7|15862.7|15866.7|15862.7|15867|15863|15865.5|15861.5|846
1623751210000|2021-06-15 10:00:10|15866.2|15862.2|15866.5|15862.5|15867|15863|15866|15862|4
1623751220000|2021-06-15 10:00:20|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|1
1623751230000|2021-06-15 10:00:30|15866|15862|15863.7|15859.7|15866.2|15862.2|15863.2|15859.2|114
1623751240000|2021-06-15 10:00:40|15863.2|15859.2|15860.7|15856.7|15863.2|15859.2|15860.7|15856.7|130
1623751250000|2021-06-15 10:00:50|15860.5|15856.5|15859.5|15855.5|15860.5|15856.5|15859|15855|18
1623751260000|2021-06-15 10:01:00|15859.7|15855.7|15862.2|15858.2|15862.2|15858.2|15859.7|15855.7|7
1623751270000|2021-06-15 10:01:10|15860.5|15856.5|15856|15852|15860.5|15856.5|15856|15852|115
1623751280000|2021-06-15 10:01:20|15855.7|15851.7|15853.7|15849.7|15855.7|15851.7|15853.5|15849.5|13
1623751290000|2021-06-15 10:01:30|15854|15850|15852.7|15848.7|15854|15850|15852.7|15848.7|31
1623751300000|2021-06-15 10:01:40|15853|15849|15852.7|15848.7|15853.2|15849.2|15852.2|15848.2|27
1623751310000|2021-06-15 10:01:50|15852.5|15848.5|15852.5|15848.5|15852.7|15848.7|15852.5|15848.5|11
1623751320000|2021-06-15 10:02:00|15852.2|15848.2|15852.5|15848.5|15852.7|15848.7|15852.2|15848.2|15
1623751330000|2021-06-15 10:02:10|15853|15849|15852.5|15848.5|15853.2|15849.2|15852.2|15848.2|9
1623751340000|2021-06-15 10:02:20|15852.2|15848.2|15851.7|15847.7|15852.2|15848.2|15851.7|15847.7|11
1623751350000|2021-06-15 10:02:30|15851.2|15847.2|15850.7|15846.7|15851.2|15847.2|15850.5|15846.5|13
1623751360000|2021-06-15 10:02:40|15851|15847|15850.7|15846.7|15851.2|15847.2|15849.5|15845.5|24
1623751370000|2021-06-15 10:02:50|15850.5|15846.5|15848.5|15844.5|15851.2|15847.2|15848.5|15844.5|12
1623751380000|2021-06-15 10:03:00|15848.7|15844.7|15847.5|15843.5|15849|15845|15847.2|15843.2|12
1623751390000|2021-06-15 10:03:10|15847.7|15843.7|15849|15845|15849.2|15845.2|15847.7|15843.7|16
1623751400000|2021-06-15 10:03:20|15848.7|15844.7|15847.7|15843.7|15849|15845|15847.7|15843.7|18
1623751410000|2021-06-15 10:03:30|15848.2|15844.2|15847.2|15843.2|15848.2|15844.2|15847.2|15843.2|10
1623751420000|2021-06-15 10:03:40|15847.7|15843.7|15848.5|15844.5|15848.7|15844.7|15847.5|15843.5|14
1623751430000|2021-06-15 10:03:50|15849.5|15845.5|15847|15843|15849.5|15845.5|15847|15843|6
1623751440000|2021-06-15 10:04:00|15847.5|15843.5|15847.5|15843.5|15848|15844|15847|15843|11
1623751450000|2021-06-15 10:04:10|15848|15844|15848|15844|15848|15844|15848|15844|0
1623751460000|2021-06-15 10:04:20|15848.5|15844.5|15848.5|15844.5|15848.5|15844.5|15848.5|15844.5|14
1623751470000|2021-06-15 10:04:30|15848.2|15844.2|15848.5|15844.5|15848.5|15844.5|15848.2|15844.2|0
1623751480000|2021-06-15 10:04:40|15848|15844|15847.5|15843.5|15848|15844|15847.5|15843.5|5
1623751490000|2021-06-15 10:04:50|15847.2|15843.2|15846.5|15842.5|15847.7|15843.7|15846.5|15842.5|8
1623751500000|2021-06-15 10:05:00|15846.7|15842.7|15846.2|15842.2|15846.7|15842.7|15846|15842|8
1623751510000|2021-06-15 10:05:10|15846.5|15842.5|15846.5|15842.5|15846.5|15842.5|15846.5|15842.5|0
1623751520000|2021-06-15 10:05:20|15846.2|15842.2|15845.5|15841.5|15846.2|15842.2|15845.5|15841.5|12
1623751530000|2021-06-15 10:05:30|15844.5|15840.5|15844.5|15840.5|15844.5|15840.5|15844.5|15840.5|15
1623751540000|2021-06-15 10:05:40|15843.7|15839.7|15842|15838|15843.7|15839.7|15842|15838|8
1623751550000|2021-06-15 10:05:50|15841.5|15837.5|15841.7|15837.7|15841.7|15837.7|15841|15837|27
1623751560000|2021-06-15 10:06:00|15842|15838|15841|15837|15842.7|15838.7|15841|15837|12
1623751570000|2021-06-15 10:06:10|15841.2|15837.2|15841|15837|15841.7|15837.7|15841|15837|2
1623751580000|2021-06-15 10:06:20|15841.5|15837.5|15841|15837|15841.5|15837.5|15841|15837|4
1623751590000|2021-06-15 10:06:30|15841.7|15837.7|15841.5|15837.5|15841.7|15837.7|15841.5|15837.5|1
1623751600000|2021-06-15 10:06:40|15841.2|15837.2|15840.5|15836.5|15841.5|15837.5|15840.5|15836.5|16
1623751610000|2021-06-15 10:06:50|15840.2|15836.2|15838.7|15834.7|15840.2|15836.2|15838.2|15834.2|19
1623751620000|2021-06-15 10:07:00|15838.5|15834.5|15839|15835|15840.7|15836.7|15838|15834|19
1623751630000|2021-06-15 10:07:10|15838.2|15834.2|15838.5|15834.5|15839.7|15835.7|15838|15834|26
1623751640000|2021-06-15 10:07:20|15838|15834|15839.2|15835.2|15839.5|15835.5|15838|15834|17
1623751650000|2021-06-15 10:07:30|15839.5|15835.5|15839.7|15835.7|15840.5|15836.5|15839.2|15835.2|4
1623751660000|2021-06-15 10:07:40|15840|15836|15840.5|15836.5|15840.5|15836.5|15840|15836|1
1623751670000|2021-06-15 10:07:50|15841|15837|15843.5|15839.5|15843.5|15839.5|15841|15837|12
1623751680000|2021-06-15 10:08:00|15843|15839|15844.2|15840.2|15844.5|15840.5|15842.5|15838.5|16
1623751700000|2021-06-15 10:08:20|||||||||2
1623751720000|2021-06-15 10:08:40|15844|15840|15843.7|15839.7|15844.2|15840.2|15843.7|15839.7|0
1623751730000|2021-06-15 10:08:50|15843.5|15839.5|15843.5|15839.5|15843.5|15839.5|15843.5|15839.5|1
1623751740000|2021-06-15 10:09:00|15843.2|15839.2|15844.2|15840.2|15844.2|15840.2|15843.2|15839.2|16
1623751750000|2021-06-15 10:09:10|15844|15840|15844.2|15840.2|15844.2|15840.2|15844|15840|0
1623751760000|2021-06-15 10:09:20|15844|15840|15844|15840|15844.2|15840.2|15844|15840|0
1623751770000|2021-06-15 10:09:30|15844.2|15840.2|15844|15840|15844.2|15840.2|15844|15840|3
1623751790000|2021-06-15 10:09:50|15844.2|15840.2|15844.2|15840.2|15844.5|15840.5|15844|15840|9
1623751800000|2021-06-15 10:10:00|15851|15833|15849.6|15831.6|15851|15833|15849.6|15831.6|4299236
1623751810000|2021-06-15 10:10:10|15849.3|15831.3|15849.6|15831.6|15849.6|15831.6|15849.3|15831.3|0
1623751830000|2021-06-15 10:10:30|15850.3|15832.3|15850.3|15832.3|15850.3|15832.3|15850.3|15832.3|0
1623751840000|2021-06-15 10:10:40|15850.6|15832.6|15851|15833|15851|15833|15850.3|15832.3|0
1623751860000|2021-06-15 10:11:00|15850.6|15832.6|15851|15833|15851|15833|15850.6|15832.6|0
1623751880000|2021-06-15 10:11:20|15850.5|15832.5|15850.5|15832.5|15850.5|15832.5|15850.5|15832.5|0
1623751900000|2021-06-15 10:11:40|15850.2|15832.2|15849.9|15831.9|15850.5|15832.5|15849.9|15831.9|0
1623751920000|2021-06-15 10:12:00|15850.2|15832.2|15850.5|15832.5|15850.5|15832.5|15850.2|15832.2|0
1623751950000|2021-06-15 10:12:30|15851.2|15833.2|15851.2|15833.2|15851.2|15833.2|15851.2|15833.2|0
1623751960000|2021-06-15 10:12:40|15851.8|15833.8|15851.8|15833.8|15851.8|15833.8|15851.2|15833.2|0
1623751970000|2021-06-15 10:12:50|15851.5|15833.5|15851.2|15833.2|15851.5|15833.5|15851.2|15833.2|0
1623752010000|2021-06-15 10:13:30|15851.5|15833.5|15851.2|15833.2|15851.5|15833.5|15851.2|15833.2|0
1623752070000|2021-06-15 10:14:30|15850.8|15832.8|15850.5|15832.5|15850.8|15832.8|15850.5|15832.5|0
1623752080000|2021-06-15 10:14:40|15850.2|15832.2|15849.9|15831.9|15850.2|15832.2|15849.9|15831.9|0
1623752090000|2021-06-15 10:14:50|15850.2|15832.2|15849.9|15831.9|15850.5|15832.5|15849.9|15831.9|0
1623752100000|2021-06-15 10:15:00|15850.2|15832.2|15850.5|15832.5|15850.5|15832.5|15849.9|15831.9|0
1623752120000|2021-06-15 10:15:20|15851.2|15833.2|15851.2|15833.2|15851.2|15833.2|15851.2|15833.2|0
1623752130000|2021-06-15 10:15:30|15849.9|15831.9|15849.9|15831.9|15849.9|15831.9|15849.9|15831.9|0
1623752150000|2021-06-15 10:15:50|15850.2|15832.2|15849.9|15831.9|15850.5|15832.5|15849.9|15831.9|0
1623752160000|2021-06-15 10:16:00|15850.5|15832.5|15850.2|15832.2|15850.5|15832.5|15850.2|15832.2|0
1623752170000|2021-06-15 10:16:10|15849.9|15831.9|15849.9|15831.9|15849.9|15831.9|15849.9|15831.9|0
1623752190000|2021-06-15 10:16:30|15850.5|15832.5|15849.9|15831.9|15850.5|15832.5|15849.9|15831.9|0
1623752200000|2021-06-15 10:16:40|15850.5|15832.5|15849.9|15831.9|15850.5|15832.5|15849.9|15831.9|0
1623752210000|2021-06-15 10:16:50|15850.5|15832.5|15850.5|15832.5|15850.5|15832.5|15850.2|15832.2|0
1623752310000|2021-06-15 10:18:30|15850.8|15832.8|15850.5|15832.5|15850.8|15832.8|15850.5|15832.5|0
1623752350000|2021-06-15 10:19:10|15850.8|15832.8|15851.2|15833.2|15851.2|15833.2|15850.8|15832.8|0
1623752410000|2021-06-15 10:20:10|15851.3|15833.3|15851.3|15833.3|15851.3|15833.3|15851.3|15833.3|0
1623752460000|2021-06-15 10:21:00|15851.9|15833.9|15851.9|15833.9|15851.9|15833.9|15851.9|15833.9|0
1623752540000|2021-06-15 10:22:20|15855.5|15837.5|15855.5|15837.5|15855.5|15837.5|15855.5|15837.5|0
1623752560000|2021-06-15 10:22:40|15856.1|15838.1|15856.1|15838.1|15856.1|15838.1|15856.1|15838.1|0
1623752590000|2021-06-15 10:23:10|15855.5|15837.5|15856.1|15838.1|15856.1|15838.1|15855.5|15837.5|0
1623752640000|2021-06-15 10:24:00|15855.5|15837.5|15855.5|15837.5|15855.5|15837.5|15855.5|15837.5|0
1623752700000|2021-06-15 10:25:00|15856.1|15838.1|15856.1|15838.1|15856.1|15838.1|15855.5|15837.5|0
1623752710000|2021-06-15 10:25:10|15855.5|15837.5|15855.9|15837.9|15855.9|15837.9|15855.5|15837.5|0
1623752760000|2021-06-15 10:26:00|15856.2|15838.2|15856.9|15838.9|15856.9|15838.9|15856.2|15838.2|0
1623752770000|2021-06-15 10:26:10|15857.2|15839.2|15857.2|15839.2|15857.2|15839.2|15856.6|15838.6|0
1623752780000|2021-06-15 10:26:20|15861.7|15843.7|15861.4|15843.4|15861.7|15843.7|15861.4|15843.4|0
1623752820000|2021-06-15 10:27:00|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|15861.1|15843.1|0
1623752830000|2021-06-15 10:27:10|15862.2|15844.2|15861.5|15843.5|15862.2|15844.2|15861.5|15843.5|0
1623752840000|2021-06-15 10:27:20|15861.8|15843.8|15862.2|15844.2|15862.2|15844.2|15861.8|15843.8|0
1623752860000|2021-06-15 10:27:40|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|15862.5|15844.5|0
1623752900000|2021-06-15 10:28:20|15862.5|15844.5|15862.8|15844.8|15862.8|15844.8|15862.2|15844.2|0
1623752920000|2021-06-15 10:28:40|15862.5|15844.5|15862.2|15844.2|15862.8|15844.8|15862.2|15844.2|0
1623752930000|2021-06-15 10:28:50|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|0
1623752950000|2021-06-15 10:29:10|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|0
1623752960000|2021-06-15 10:29:20|15863.1|15845.1|15863.5|15845.5|15863.5|15845.5|15863.1|15845.1|0
1623752970000|2021-06-15 10:29:30|15863.1|15845.1|15863.5|15845.5|15863.5|15845.5|15862.8|15844.8|0
1623752980000|2021-06-15 10:29:40|15862.8|15844.8|15863.5|15845.5|15863.5|15845.5|15862.8|15844.8|0
1623752990000|2021-06-15 10:29:50|15862.8|15844.8|15863.5|15845.5|15863.5|15845.5|15862.8|15844.8|0
1623753000000|2021-06-15 10:30:00|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|0
1623753010000|2021-06-15 10:30:10|15862.2|15844.2|15861.5|15843.5|15862.2|15844.2|15861.5|15843.5|0
1623753060000|2021-06-15 10:31:00|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|0
1623753090000|2021-06-15 10:31:30|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|0
1623753100000|2021-06-15 10:31:40|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|0
1623753110000|2021-06-15 10:31:50|15861.8|15843.8|15861.5|15843.5|15861.8|15843.8|15861.5|15843.5|0
1623753170000|2021-06-15 10:32:50|15861.8|15843.8|15861.8|15843.8|15861.8|15843.8|15861.8|15843.8|0
1623753180000|2021-06-15 10:33:00|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|0
1623753190000|2021-06-15 10:33:10|15861.8|15843.8|15861.5|15843.5|15861.8|15843.8|15861.5|15843.5|0
1623753200000|2021-06-15 10:33:20|15861.8|15843.8|15862.2|15844.2|15862.2|15844.2|15861.5|15843.5|0
1623753230000|2021-06-15 10:33:50|15862.8|15844.8|15862.8|15844.8|15862.8|15844.8|15862.2|15844.2|0
1623753240000|2021-06-15 10:34:00|15862.5|15844.5|15862.8|15844.8|15862.8|15844.8|15862.5|15844.5|0
1623753270000|2021-06-15 10:34:30|15862.5|15844.5|15862.2|15844.2|15862.5|15844.5|15862.2|15844.2|0
1623753300000|2021-06-15 10:35:00|15862.8|15844.8|15862.2|15844.2|15862.8|15844.8|15862.2|15844.2|0
1623753360000|2021-06-15 10:36:00|15861.5|15843.5|15861.8|15843.8|15862.2|15844.2|15861.5|15843.5|0
1623753370000|2021-06-15 10:36:10|15861.5|15843.5|15861.5|15843.5|15862.2|15844.2|15861.5|15843.5|0
1623753380000|2021-06-15 10:36:20|15861.8|15843.8|15862.2|15844.2|15862.2|15844.2|15861.5|15843.5|0
1623753390000|2021-06-15 10:36:30|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|0
1623753440000|2021-06-15 10:37:20|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|0
1623753450000|2021-06-15 10:37:30|15860.2|15842.2|15860.2|15842.2|15860.2|15842.2|15860.2|15842.2|0
1623753460000|2021-06-15 10:37:40|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|0
1623753470000|2021-06-15 10:37:50|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.5|15842.5|0
1623753480000|2021-06-15 10:38:00|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.2|15842.2|0
1623753490000|2021-06-15 10:38:10|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.5|15842.5|0
1623753510000|2021-06-15 10:38:30|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.5|15842.5|0
1623753530000|2021-06-15 10:38:50|15860.2|15842.2|15860.2|15842.2|15860.2|15842.2|15860.2|15842.2|0
1623753540000|2021-06-15 10:39:00|15860.9|15842.9|15860.2|15842.2|15860.9|15842.9|15860.2|15842.2|0
1623753550000|2021-06-15 10:39:10|15860.5|15842.5|15860.2|15842.2|15860.9|15842.9|15860.2|15842.2|0
1623753560000|2021-06-15 10:39:20|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.5|15842.5|0
1623753570000|2021-06-15 10:39:30|15860.5|15842.5|15860.2|15842.2|15860.5|15842.5|15860.2|15842.2|0
1623753580000|2021-06-15 10:39:40|15860.5|15842.5|15860.9|15842.9|15860.9|15842.9|15860.5|15842.5|0
1623753600000|2021-06-15 10:40:00|15860.5|15842.5|15848.7|15844.7|15860.9|15844.7|15848.7|15842.5|0
1623753610000|2021-06-15 10:40:10|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|0
1623753620000|2021-06-15 10:40:20|15843.7|15839.7|15848.7|15844.7|15848.7|15844.7|15843.7|15839.7|18
1623753630000|2021-06-15 10:40:30|15847.2|15843.2|15844.2|15840.2|15847.2|15843.2|15844.2|15840.2|19
1623753640000|2021-06-15 10:40:40|15839.7|15835.7|15838.7|15834.7|15839.7|15835.7|15838.7|15834.7|30
1623753650000|2021-06-15 10:40:50|||||||||4
1623753660000|2021-06-15 10:41:00|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|44
1623753670000|2021-06-15 10:41:10|15838.7|15834.7|15839.7|15835.7|15839.7|15835.7|15838.7|15834.7|43
1623753680000|2021-06-15 10:41:20|15840.2|15836.2|15839.7|15835.7|15840.2|15836.2|15839.7|15835.7|5
1623753690000|2021-06-15 10:41:30|||||||||7
1623753700000|2021-06-15 10:41:40|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|2
1623753730000|2021-06-15 10:42:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1623753740000|2021-06-15 10:42:20|||||||||3
1623753750000|2021-06-15 10:42:30|||||||||4
1623753760000|2021-06-15 10:42:40|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1623753770000|2021-06-15 10:42:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|3
1623753780000|2021-06-15 10:43:00|||||||||6
1623753790000|2021-06-15 10:43:10|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|3
1623753820000|2021-06-15 10:43:40|||||||||4
1623753830000|2021-06-15 10:43:50|15844.7|15840.7|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|5
1623753840000|2021-06-15 10:44:00|||||||||4
1623753880000|2021-06-15 10:44:40|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|3
1623753890000|2021-06-15 10:44:50|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1623753920000|2021-06-15 10:45:20|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1623753950000|2021-06-15 10:45:50|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|6
1623753980000|2021-06-15 10:46:20|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|4
1623753990000|2021-06-15 10:46:30|15841.2|15837.2|15839.7|15835.7|15841.2|15837.2|15839.7|15835.7|42
1623754000000|2021-06-15 10:46:40|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15838.2|15834.2|12
1623754010000|2021-06-15 10:46:50|15838.7|15834.7|15838.2|15834.2|15838.7|15834.7|15838.2|15834.2|5
1623754020000|2021-06-15 10:47:00|||||||||1
1623754070000|2021-06-15 10:47:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|2
1623754080000|2021-06-15 10:48:00|15838.2|15834.2|15837.7|15833.7|15838.2|15834.2|15837.7|15833.7|2
1623754090000|2021-06-15 10:48:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|3
1623754110000|2021-06-15 10:48:30|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|2
1623754130000|2021-06-15 10:48:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|2
1623754140000|2021-06-15 10:49:00|15838.7|15834.7|15837.7|15833.7|15838.7|15834.7|15837.7|15833.7|5
1623754180000|2021-06-15 10:49:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1623754190000|2021-06-15 10:49:50|15839.2|15835.2|15838.7|15834.7|15839.2|15835.2|15838.7|15834.7|14
1623754220000|2021-06-15 10:50:20|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|18
1623754230000|2021-06-15 10:50:30|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|3
1623754240000|2021-06-15 10:50:40|||||||||10
1623754250000|2021-06-15 10:50:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|5
1623754260000|2021-06-15 10:51:00|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|2
1623754270000|2021-06-15 10:51:10|15839.7|15835.7|15839.2|15835.2|15839.7|15835.7|15839.2|15835.2|20
1623754280000|2021-06-15 10:51:20|15839.7|15835.7|15838.7|15834.7|15839.7|15835.7|15838.7|15834.7|10
1623754290000|2021-06-15 10:51:30|||||||||2
1623754320000|2021-06-15 10:52:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|3
1623754340000|2021-06-15 10:52:20|15837.7|15833.7|15838.7|15834.7|15838.7|15834.7|15837.7|15833.7|2
1623754350000|2021-06-15 10:52:30|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623754390000|2021-06-15 10:53:10|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|4
1623754430000|2021-06-15 10:53:50|15837.7|15833.7|15834.2|15830.2|15837.7|15833.7|15832.7|15828.7|57
1623754440000|2021-06-15 10:54:00|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|20
1623754460000|2021-06-15 10:54:20|15833.2|15829.2|15833.2|15829.2|15833.7|15829.7|15833.2|15829.2|17
1623754490000|2021-06-15 10:54:50|15833.7|15829.7|15834.7|15830.7|15834.7|15830.7|15833.7|15829.7|5
1623754500000|2021-06-15 10:55:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|7
1623754510000|2021-06-15 10:55:10|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|2
1623754520000|2021-06-15 10:55:20|15830.7|15826.7|15833.2|15829.2|15833.2|15829.2|15830.7|15826.7|24
1623754540000|2021-06-15 10:55:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1623754590000|2021-06-15 10:56:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1623754640000|2021-06-15 10:57:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623754650000|2021-06-15 10:57:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1623754660000|2021-06-15 10:57:40|15831.7|15827.7|15831.2|15827.2|15831.7|15827.7|15830.7|15826.7|9
1623754670000|2021-06-15 10:57:50|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623754700000|2021-06-15 10:58:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|3
1623754710000|2021-06-15 10:58:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|8
1623754720000|2021-06-15 10:58:40|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1623754740000|2021-06-15 10:59:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1623754750000|2021-06-15 10:59:10|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|17
1623754760000|2021-06-15 10:59:20|15834.2|15830.2|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|26
1623754770000|2021-06-15 10:59:30|15833.7|15829.7|15834.7|15830.7|15834.7|15830.7|15833.7|15829.7|5
1623754780000|2021-06-15 10:59:40|||||||||3
1623754800000|2021-06-15 11:00:00|||||||||6
1623754810000|2021-06-15 11:00:10|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1623754820000|2021-06-15 11:00:20|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|3
1623754830000|2021-06-15 11:00:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15831.7|15827.7|16
1623754840000|2021-06-15 11:00:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1623754850000|2021-06-15 11:00:50|||||||||1
1623754860000|2021-06-15 11:01:00|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.7|15829.7|7
1623754870000|2021-06-15 11:01:10|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|8
1623754880000|2021-06-15 11:01:20|||||||||1
1623754890000|2021-06-15 11:01:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1623754900000|2021-06-15 11:01:40|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623754920000|2021-06-15 11:02:00|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1623754930000|2021-06-15 11:02:10|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|10
1623754940000|2021-06-15 11:02:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|4
1623754980000|2021-06-15 11:03:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623755000000|2021-06-15 11:03:20|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|6
1623755020000|2021-06-15 11:03:40|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1623755050000|2021-06-15 11:04:10|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1623755070000|2021-06-15 11:04:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|4
1623755090000|2021-06-15 11:04:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623755110000|2021-06-15 11:05:10|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623755130000|2021-06-15 11:05:30|15839.7|15835.7|15838.7|15834.7|15839.7|15835.7|15838.7|15834.7|5
1623755200000|2021-06-15 11:06:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|4
1623755260000|2021-06-15 11:07:40|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|3
1623755290000|2021-06-15 11:08:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|21
1623755330000|2021-06-15 11:08:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|4
1623755360000|2021-06-15 11:09:20|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|3
1623755380000|2021-06-15 11:09:40|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|23
1623755390000|2021-06-15 11:09:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|3
1623755420000|2021-06-15 11:10:20|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|8
1623755440000|2021-06-15 11:10:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|3
1623755460000|2021-06-15 11:11:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623755470000|2021-06-15 11:11:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|11
1623755510000|2021-06-15 11:11:50|15833.7|15829.7|15834.7|15830.7|15834.7|15830.7|15833.7|15829.7|5
1623755550000|2021-06-15 11:12:30|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15
1623755570000|2021-06-15 11:12:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623755590000|2021-06-15 11:13:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1623755600000|2021-06-15 11:13:20|||||||||3
1623755610000|2021-06-15 11:13:30|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|6
1623755620000|2021-06-15 11:13:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|4
1623755640000|2021-06-15 11:14:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|3
1623755660000|2021-06-15 11:14:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|3
1623755670000|2021-06-15 11:14:30|15833.2|15829.2|15832.2|15828.2|15833.2|15829.2|15832.2|15828.2|18
1623755680000|2021-06-15 11:14:40|15828.2|15824.2|15830.2|15826.2|15830.2|15826.2|15828.2|15824.2|35
1623755690000|2021-06-15 11:14:50|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15829.2|15825.2|8
1623755730000|2021-06-15 11:15:30|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15829.2|15825.2|4
1623755740000|2021-06-15 11:15:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|7
1623755750000|2021-06-15 11:15:50|||||||||11
1623755760000|2021-06-15 11:16:00|||||||||3
1623755780000|2021-06-15 11:16:20|15831.2|15827.2|15832.2|15828.2|15832.2|15828.2|15831.2|15827.2|10
1623755790000|2021-06-15 11:16:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623755820000|2021-06-15 11:17:00|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623755830000|2021-06-15 11:17:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|5
1623755840000|2021-06-15 11:17:20|||||||||9
1623755850000|2021-06-15 11:17:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623755860000|2021-06-15 11:17:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|3
1623755880000|2021-06-15 11:18:00|||||||||1
1623755890000|2021-06-15 11:18:10|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1623755900000|2021-06-15 11:18:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|5
1623755910000|2021-06-15 11:18:30|||||||||10
1623755950000|2021-06-15 11:19:10|15829.2|15825.2|15828.7|15824.7|15829.2|15825.2|15828.7|15824.7|12
1623755970000|2021-06-15 11:19:30|15828.2|15824.2|15826.7|15822.7|15828.2|15824.2|15826.7|15822.7|7
1623756000000|2021-06-15 11:20:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1623756010000|2021-06-15 11:20:10|15829.2|15825.2|15832.2|15828.2|15832.2|15828.2|15829.2|15825.2|12
1623756020000|2021-06-15 11:20:20|15833.2|15829.2|15831.7|15827.7|15833.2|15829.2|15831.7|15827.7|3
1623756040000|2021-06-15 11:20:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1623756060000|2021-06-15 11:21:00|||||||||1
1623756070000|2021-06-15 11:21:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1623756090000|2021-06-15 11:21:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1623756100000|2021-06-15 11:21:40|15830.7|15826.7|15831.7|15827.7|15831.7|15827.7|15830.7|15826.7|3
1623756120000|2021-06-15 11:22:00|15831.2|15827.2|15830.2|15826.2|15831.2|15827.2|15830.2|15826.2|4
1623756150000|2021-06-15 11:22:30|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|3
1623756160000|2021-06-15 11:22:40|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1623756170000|2021-06-15 11:22:50|||||||||6
1623756180000|2021-06-15 11:23:00|||||||||3
1623756190000|2021-06-15 11:23:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1623756200000|2021-06-15 11:23:20|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|7
1623756220000|2021-06-15 11:23:40|15827.2|15823.2|15827.7|15823.7|15827.7|15823.7|15826.2|15822.2|7
1623756230000|2021-06-15 11:23:50|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1623756240000|2021-06-15 11:24:00|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|6
1623756250000|2021-06-15 11:24:10|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|3
1623756260000|2021-06-15 11:24:20|||||||||4
1623756270000|2021-06-15 11:24:30|||||||||10
1623756280000|2021-06-15 11:24:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1623756290000|2021-06-15 11:24:50|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|3
1623756300000|2021-06-15 11:25:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|2
1623756320000|2021-06-15 11:25:20|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1623756340000|2021-06-15 11:25:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|2
1623756350000|2021-06-15 11:25:50|15824.2|15820.2|15823.7|15819.7|15824.2|15820.2|15823.7|15819.7|9
1623756380000|2021-06-15 11:26:20|15823.2|15819.2|15823.7|15819.7|15823.7|15819.7|15823.2|15819.2|4
1623756410000|2021-06-15 11:26:50|15822.7|15818.7|15822.2|15818.2|15822.7|15818.7|15822.2|15818.2|8
1623756420000|2021-06-15 11:27:00|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1623756430000|2021-06-15 11:27:10|||||||||1
1623756440000|2021-06-15 11:27:20|||||||||1
1623756460000|2021-06-15 11:27:40|15824.2|15820.2|15824.7|15820.7|15824.7|15820.7|15823.7|15819.7|7
1623756470000|2021-06-15 11:27:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|4
1623756480000|2021-06-15 11:28:00|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|4
1623756510000|2021-06-15 11:28:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1623756530000|2021-06-15 11:28:50|15825.2|15821.2|15823.2|15819.2|15825.2|15821.2|15823.2|15819.2|2
1623756570000|2021-06-15 11:29:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|3
1623756600000|2021-06-15 11:30:00|15824.2|15820.2|15823.2|15819.2|15824.2|15820.2|15823.2|15819.2|4
1623756610000|2021-06-15 11:30:10|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|5
1623756630000|2021-06-15 11:30:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|9
1623756640000|2021-06-15 11:30:40|||||||||1
1623756650000|2021-06-15 11:30:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|3
1623756660000|2021-06-15 11:31:00|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|4
1623756670000|2021-06-15 11:31:10|||||||||6
1623756680000|2021-06-15 11:31:20|||||||||2
1623756700000|2021-06-15 11:31:40|15824.7|15820.7|15823.7|15819.7|15824.7|15820.7|15823.7|15819.7|16
1623756710000|2021-06-15 11:31:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1623756740000|2021-06-15 11:32:20|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1623756750000|2021-06-15 11:32:30|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|7
1623756760000|2021-06-15 11:32:40|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|28
1623756770000|2021-06-15 11:32:50|||||||||4
1623756780000|2021-06-15 11:33:00|||||||||3
1623756820000|2021-06-15 11:33:40|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1623756830000|2021-06-15 11:33:50|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|5
1623756840000|2021-06-15 11:34:00|15829.2|15825.2|15830.7|15826.7|15830.7|15826.7|15829.2|15825.2|15
1623756850000|2021-06-15 11:34:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|5
1623756860000|2021-06-15 11:34:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|17
1623756880000|2021-06-15 11:34:40|||||||||2
1623756900000|2021-06-15 11:35:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1623756980000|2021-06-15 11:36:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623757020000|2021-06-15 11:37:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623757040000|2021-06-15 11:37:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1623757090000|2021-06-15 11:38:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623757140000|2021-06-15 11:39:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|3
1623757170000|2021-06-15 11:39:30|||||||||3
1623757220000|2021-06-15 11:40:20|15834.2|15830.2|15835.2|15831.2|15835.2|15831.2|15834.2|15830.2|2
1623757230000|2021-06-15 11:40:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|7
1623757240000|2021-06-15 11:40:40|15836.2|15832.2|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|5
1623757260000|2021-06-15 11:41:00|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1623757290000|2021-06-15 11:41:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1623757300000|2021-06-15 11:41:40|||||||||1
1623757380000|2021-06-15 11:43:00|||||||||1
1623757390000|2021-06-15 11:43:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623757470000|2021-06-15 11:44:30|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|3
1623757510000|2021-06-15 11:45:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623757520000|2021-06-15 11:45:20|15838.7|15834.7|15839.7|15835.7|15839.7|15835.7|15838.7|15834.7|3
1623757540000|2021-06-15 11:45:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|2
1623757570000|2021-06-15 11:46:10|||||||||1
1623757580000|2021-06-15 11:46:20|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1623757620000|2021-06-15 11:47:00|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|11
1623757640000|2021-06-15 11:47:20|||||||||1
1623757670000|2021-06-15 11:47:50|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1623757690000|2021-06-15 11:48:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1623757730000|2021-06-15 11:48:50|15841.7|15837.7|15841.2|15837.2|15841.7|15837.7|15841.2|15837.2|5
1623757750000|2021-06-15 11:49:10|15840.7|15836.7|15840.2|15836.2|15840.7|15836.7|15840.2|15836.2|6
1623757810000|2021-06-15 11:50:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623757820000|2021-06-15 11:50:20|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623757850000|2021-06-15 11:50:50|||||||||2
1623757950000|2021-06-15 11:52:30|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|2
1623758040000|2021-06-15 11:54:00|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623758080000|2021-06-15 11:54:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|2
1623758140000|2021-06-15 11:55:40|15841.7|15837.7|15842.2|15838.2|15842.2|15838.2|15841.7|15837.7|6
1623758170000|2021-06-15 11:56:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|3
1623758220000|2021-06-15 11:57:00|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623758250000|2021-06-15 11:57:30|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623758260000|2021-06-15 11:57:40|||||||||2
1623758330000|2021-06-15 11:58:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623758350000|2021-06-15 11:59:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|5
1623758360000|2021-06-15 11:59:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|3
1623758400000|2021-06-15 12:00:00|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|7
1623758410000|2021-06-15 12:00:10|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|4
1623758460000|2021-06-15 12:01:00|||||||||1
1623758590000|2021-06-15 12:03:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|3
1623758600000|2021-06-15 12:03:20|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623758620000|2021-06-15 12:03:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623758660000|2021-06-15 12:04:20|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623758740000|2021-06-15 12:05:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|3
1623758800000|2021-06-15 12:06:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|10
1623758810000|2021-06-15 12:06:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1623758820000|2021-06-15 12:07:00|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623758940000|2021-06-15 12:09:00|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623758980000|2021-06-15 12:09:40|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623759090000|2021-06-15 12:11:30|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623759220000|2021-06-15 12:13:40|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|3
1623759320000|2021-06-15 12:15:20|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|2
1623759340000|2021-06-15 12:15:40|15840.7|15836.7|15842.2|15838.2|15842.2|15838.2|15840.7|15836.7|3
1623759500000|2021-06-15 12:18:20|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|3
1623759510000|2021-06-15 12:18:30|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1623759600000|2021-06-15 12:20:00|||||||||5
1623759710000|2021-06-15 12:21:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|1
1623759740000|2021-06-15 12:22:20|||||||||1
1623759830000|2021-06-15 12:23:50|15842.2|15838.2|15843.7|15839.7|15843.7|15839.7|15842.2|15838.2|3
1623759870000|2021-06-15 12:24:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1623759890000|2021-06-15 12:24:50|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1623759920000|2021-06-15 12:25:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1623759950000|2021-06-15 12:25:50|15844.7|15840.7|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|4
1623759980000|2021-06-15 12:26:20|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1623760010000|2021-06-15 12:26:50|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1623760030000|2021-06-15 12:27:10|||||||||1
1623760050000|2021-06-15 12:27:30|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1623760080000|2021-06-15 12:28:00|||||||||14
1623760130000|2021-06-15 12:28:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623760140000|2021-06-15 12:29:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623760160000|2021-06-15 12:29:20|||||||||1
1623760180000|2021-06-15 12:29:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623760200000|2021-06-15 12:30:00|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623760220000|2021-06-15 12:30:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623760230000|2021-06-15 12:30:30|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|2
1623760240000|2021-06-15 12:30:40|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623760260000|2021-06-15 12:31:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623760270000|2021-06-15 12:31:10|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|9
1623760280000|2021-06-15 12:31:20|15833.7|15829.7|15830.7|15826.7|15833.7|15829.7|15830.7|15826.7|2
1623760290000|2021-06-15 12:31:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623760300000|2021-06-15 12:31:40|15831.2|15827.2|15827.2|15823.2|15831.2|15827.2|15826.7|15822.7|25
1623760320000|2021-06-15 12:32:00|15828.7|15824.7|15827.7|15823.7|15828.7|15824.7|15827.7|15823.7|5
1623760330000|2021-06-15 12:32:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|5
1623760340000|2021-06-15 12:32:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|9
1623760360000|2021-06-15 12:32:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1623760370000|2021-06-15 12:32:50|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|5
1623760380000|2021-06-15 12:33:00|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.2|15822.2|9
1623760400000|2021-06-15 12:33:20|15824.7|15820.7|15822.7|15818.7|15824.7|15820.7|15822.7|15818.7|6
1623760410000|2021-06-15 12:33:30|15823.2|15819.2|15824.7|15820.7|15825.7|15821.7|15823.2|15819.2|8
1623760420000|2021-06-15 12:33:40|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1623760430000|2021-06-15 12:33:50|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1623760440000|2021-06-15 12:34:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1623760450000|2021-06-15 12:34:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623760520000|2021-06-15 12:35:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623760610000|2021-06-15 12:36:50|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623760630000|2021-06-15 12:37:10|||||||||5
1623760650000|2021-06-15 12:37:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|5
1623760660000|2021-06-15 12:37:40|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|2
1623760670000|2021-06-15 12:37:50|15825.2|15821.2|15826.2|15822.2|15826.2|15822.2|15825.2|15821.2|4
1623760700000|2021-06-15 12:38:20|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1623760710000|2021-06-15 12:38:30|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|4
1623760720000|2021-06-15 12:38:40|15825.2|15821.2|15824.7|15820.7|15825.2|15821.2|15824.7|15820.7|2
1623760730000|2021-06-15 12:38:50|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1623760790000|2021-06-15 12:39:50|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1623760910000|2021-06-15 12:41:50|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623760940000|2021-06-15 12:42:20|||||||||1
1623760950000|2021-06-15 12:42:30|15830.7|15826.7|15831.2|15827.2|15831.2|15827.2|15830.7|15826.7|2
1623760960000|2021-06-15 12:42:40|15830.7|15826.7|15831.7|15827.7|15831.7|15827.7|15830.7|15826.7|10
1623760970000|2021-06-15 12:42:50|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|11
1623760980000|2021-06-15 12:43:00|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15830.2|15826.2|4
1623760990000|2021-06-15 12:43:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623761000000|2021-06-15 12:43:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|4
1623761020000|2021-06-15 12:43:40|15831.7|15827.7|15830.7|15826.7|15831.7|15827.7|15829.7|15825.7|10
1623761030000|2021-06-15 12:43:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|3
1623761090000|2021-06-15 12:44:50|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15830.2|15826.2|2
1623761160000|2021-06-15 12:46:00|15823.7|15819.7|15823.2|15819.2|15823.7|15819.7|15823.2|15819.2|2
1623761180000|2021-06-15 12:46:20|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1623761190000|2021-06-15 12:46:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1623761210000|2021-06-15 12:46:50|||||||||4
1623761220000|2021-06-15 12:47:00|15820.2|15816.2|15821.2|15817.2|15821.2|15817.2|15818.7|15814.7|12
1623761230000|2021-06-15 12:47:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|4
1623761240000|2021-06-15 12:47:20|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1623761250000|2021-06-15 12:47:30|15823.7|15819.7|15824.2|15820.2|15824.2|15820.2|15823.7|15819.7|10
1623761300000|2021-06-15 12:48:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1623761320000|2021-06-15 12:48:40|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|4
1623761350000|2021-06-15 12:49:10|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1623761370000|2021-06-15 12:49:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1623761380000|2021-06-15 12:49:40|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1623761390000|2021-06-15 12:49:50|15824.2|15820.2|15825.7|15821.7|15825.7|15821.7|15824.2|15820.2|5
1623761410000|2021-06-15 12:50:10|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1623761430000|2021-06-15 12:50:30|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1623761460000|2021-06-15 12:51:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|2
1623761520000|2021-06-15 12:52:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|10
1623761530000|2021-06-15 12:52:10|15824.7|15820.7|15821.7|15817.7|15824.7|15820.7|15821.7|15817.7|2
1623761580000|2021-06-15 12:53:00|||||||||3
1623761590000|2021-06-15 12:53:10|||||||||7
1623761620000|2021-06-15 12:53:40|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|10
1623761640000|2021-06-15 12:54:00|||||||||1
1623761650000|2021-06-15 12:54:10|15822.2|15818.2|15822.7|15818.7|15823.2|15819.2|15822.2|15818.2|12
1623761660000|2021-06-15 12:54:20|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1623761670000|2021-06-15 12:54:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|2
1623761690000|2021-06-15 12:54:50|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|4
1623761700000|2021-06-15 12:55:00|||||||||2
1623761710000|2021-06-15 12:55:10|||||||||2
1623761720000|2021-06-15 12:55:20|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|3
1623761740000|2021-06-15 12:55:40|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1623761750000|2021-06-15 12:55:50|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|1
1623761760000|2021-06-15 12:56:00|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1623761780000|2021-06-15 12:56:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1623761800000|2021-06-15 12:56:40|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1623761810000|2021-06-15 12:56:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1623761820000|2021-06-15 12:57:00|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1623761830000|2021-06-15 12:57:10|15820.7|15816.7|15820.2|15816.2|15821.7|15817.7|15820.2|15816.2|4
1623761850000|2021-06-15 12:57:30|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1623761860000|2021-06-15 12:57:40|15820.2|15816.2|15819.7|15815.7|15820.2|15816.2|15819.7|15815.7|7
1623761870000|2021-06-15 12:57:50|15819.2|15815.2|15818.7|15814.7|15819.2|15815.2|15818.7|15814.7|4
1623761890000|2021-06-15 12:58:10|15819.2|15815.2|15822.2|15818.2|15822.2|15818.2|15819.2|15815.2|5
1623761910000|2021-06-15 12:58:30|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1623761930000|2021-06-15 12:58:50|15818.2|15814.2|15819.7|15815.7|15819.7|15815.7|15818.2|15814.2|2
1623761950000|2021-06-15 12:59:10|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1623761970000|2021-06-15 12:59:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1623761990000|2021-06-15 12:59:50|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1623762000000|2021-06-15 13:00:00|15825.7|15821.7|15823.2|15819.2|15825.7|15821.7|15823.2|15819.2|15
1623762020000|2021-06-15 13:00:20|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|6
1623762050000|2021-06-15 13:00:50|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1623762070000|2021-06-15 13:01:10|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1623762080000|2021-06-15 13:01:20|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|2
1623762090000|2021-06-15 13:01:30|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1623762190000|2021-06-15 13:03:10|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1623762240000|2021-06-15 13:04:00|||||||||1
1623762330000|2021-06-15 13:05:30|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1623762360000|2021-06-15 13:06:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1623762370000|2021-06-15 13:06:10|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1623762380000|2021-06-15 13:06:20|15833.2|15829.2|15832.7|15828.7|15833.2|15829.2|15832.2|15828.2|3
1623762420000|2021-06-15 13:07:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1623762490000|2021-06-15 13:08:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623762890000|2021-06-15 13:14:50|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1623762910000|2021-06-15 13:15:10|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1623763180000|2021-06-15 13:19:40|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|4
1623763190000|2021-06-15 13:19:50|||||||||4
1623763310000|2021-06-15 13:21:50|||||||||1
1623763370000|2021-06-15 13:22:50|15831.7|15827.7|15832.2|15828.2|15832.2|15828.2|15831.7|15827.7|2
1623763430000|2021-06-15 13:23:50|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1623763460000|2021-06-15 13:24:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1623763490000|2021-06-15 13:24:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1623763500000|2021-06-15 13:25:00|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623763550000|2021-06-15 13:25:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623763590000|2021-06-15 13:26:30|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623763610000|2021-06-15 13:26:50|||||||||1
1623763660000|2021-06-15 13:27:40|15838.2|15834.2|15836.2|15832.2|15838.2|15834.2|15836.2|15832.2|4
1623763720000|2021-06-15 13:28:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623763730000|2021-06-15 13:28:50|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623763790000|2021-06-15 13:29:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1623763800000|2021-06-15 13:30:00|15840.2|15836.2|15838.7|15834.7|15840.2|15836.2|15838.7|15834.7|7
1623763810000|2021-06-15 13:30:10|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623763820000|2021-06-15 13:30:20|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|2
1623763830000|2021-06-15 13:30:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1623763850000|2021-06-15 13:30:50|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.7|15822.7|2
1623763860000|2021-06-15 13:31:00|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1623763870000|2021-06-15 13:31:10|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1623763880000|2021-06-15 13:31:20|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|3
1623763890000|2021-06-15 13:31:30|15822.2|15818.2|15820.2|15816.2|15822.2|15818.2|15820.2|15816.2|18
1623763900000|2021-06-15 13:31:40|15821.2|15817.2|15819.7|15815.7|15821.2|15817.2|15819.7|15815.7|7
1623763910000|2021-06-15 13:31:50|15819.2|15815.2|15818.2|15814.2|15819.2|15815.2|15818.2|15814.2|2
1623763920000|2021-06-15 13:32:00|15817.7|15813.7|15814.7|15810.7|15817.7|15813.7|15813.2|15809.2|47
1623763930000|2021-06-15 13:32:10|15815.2|15811.2|15811.7|15807.7|15815.2|15811.2|15811.2|15807.2|36
1623763940000|2021-06-15 13:32:20|15812.2|15808.2|15811.7|15807.7|15812.2|15808.2|15810.2|15806.2|12
1623763950000|2021-06-15 13:32:30|15813.7|15809.7|15814.2|15810.2|15814.2|15810.2|15813.7|15809.7|3
1623763960000|2021-06-15 13:32:40|15815.2|15811.2|15816.2|15812.2|15816.2|15812.2|15815.2|15811.2|6
1623763970000|2021-06-15 13:32:50|15814.7|15810.7|15811.7|15807.7|15814.7|15810.7|15811.2|15807.2|10
1623763980000|2021-06-15 13:33:00|15811.2|15807.2|15814.7|15810.7|15814.7|15810.7|15811.2|15807.2|4
1623763990000|2021-06-15 13:33:10|15813.7|15809.7|15814.2|15810.2|15814.2|15810.2|15813.7|15809.7|3
1623764000000|2021-06-15 13:33:20|15813.7|15809.7|15814.7|15810.7|15817.2|15813.2|15813.7|15809.7|4
1623764010000|2021-06-15 13:33:30|15814.2|15810.2|15815.2|15811.2|15815.2|15811.2|15814.2|15810.2|5
1623764020000|2021-06-15 13:33:40|15815.7|15811.7|15816.2|15812.2|15816.7|15812.7|15815.7|15811.7|4
1623764030000|2021-06-15 13:33:50|15815.2|15811.2|15814.7|15810.7|15815.2|15811.2|15814.7|15810.7|9
1623764040000|2021-06-15 13:34:00|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|3
1623764060000|2021-06-15 13:34:20|15813.7|15809.7|15812.2|15808.2|15813.7|15809.7|15812.2|15808.2|3
1623764070000|2021-06-15 13:34:30|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|1
1623764080000|2021-06-15 13:34:40|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764090000|2021-06-15 13:34:50|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|1
1623764100000|2021-06-15 13:35:00|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1623764120000|2021-06-15 13:35:20|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|1
1623764140000|2021-06-15 13:35:40|15814.7|15810.7|15815.2|15811.2|15816.7|15812.7|15813.2|15809.2|10
1623764150000|2021-06-15 13:35:50|15815.7|15811.7|15815.2|15811.2|15815.7|15811.7|15815.2|15811.2|4
1623764160000|2021-06-15 13:36:00|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1
1623764170000|2021-06-15 13:36:10|||||||||7
1623764180000|2021-06-15 13:36:20|15815.2|15811.2|15819.7|15815.7|15819.7|15815.7|15814.7|15810.7|9
1623764200000|2021-06-15 13:36:40|15815.7|15811.7|15814.7|15810.7|15815.7|15811.7|15814.7|15810.7|6
1623764210000|2021-06-15 13:36:50|15814.2|15810.2|15813.7|15809.7|15814.2|15810.2|15813.7|15809.7|6
1623764220000|2021-06-15 13:37:00|15812.7|15808.7|15812.2|15808.2|15812.7|15808.7|15810.7|15806.7|16
1623764230000|2021-06-15 13:37:10|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|6
1623764240000|2021-06-15 13:37:20|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1623764260000|2021-06-15 13:37:40|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764280000|2021-06-15 13:38:00|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623764290000|2021-06-15 13:38:10|15811.2|15807.2|15810.7|15806.7|15813.7|15809.7|15810.7|15806.7|16
1623764300000|2021-06-15 13:38:20|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764310000|2021-06-15 13:38:30|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1623764320000|2021-06-15 13:38:40|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|3
1623764330000|2021-06-15 13:38:50|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623764340000|2021-06-15 13:39:00|15812.2|15808.2|15813.7|15809.7|15813.7|15809.7|15812.2|15808.2|3
1623764350000|2021-06-15 13:39:10|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623764360000|2021-06-15 13:39:20|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15810.7|15806.7|12
1623764370000|2021-06-15 13:39:30|15814.2|15810.2|15813.7|15809.7|15814.2|15810.2|15813.7|15809.7|9
1623764380000|2021-06-15 13:39:40|15811.2|15807.2|15812.2|15808.2|15812.2|15808.2|15811.2|15807.2|2
1623764390000|2021-06-15 13:39:50|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764400000|2021-06-15 13:40:00|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|3
1623764410000|2021-06-15 13:40:10|15812.7|15808.7|15811.2|15807.2|15812.7|15808.7|15810.7|15806.7|11
1623764420000|2021-06-15 13:40:20|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|2
1623764430000|2021-06-15 13:40:30|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|8
1623764440000|2021-06-15 13:40:40|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|1
1623764450000|2021-06-15 13:40:50|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|6
1623764470000|2021-06-15 13:41:10|15807.2|15803.2|15808.7|15804.7|15808.7|15804.7|15807.2|15803.2|4
1623764490000|2021-06-15 13:41:30|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|3
1623764500000|2021-06-15 13:41:40|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|2
1623764510000|2021-06-15 13:41:50|15808.2|15804.2|15809.7|15805.7|15810.2|15806.2|15808.2|15804.2|16
1623764530000|2021-06-15 13:42:10|15810.7|15806.7|15814.7|15810.7|15814.7|15810.7|15810.7|15806.7|7
1623764540000|2021-06-15 13:42:20|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|2
1623764550000|2021-06-15 13:42:30|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|3
1623764560000|2021-06-15 13:42:40|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764580000|2021-06-15 13:43:00|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1623764600000|2021-06-15 13:43:20|||||||||6
1623764610000|2021-06-15 13:43:30|15816.7|15812.7|15817.2|15813.2|15817.2|15813.2|15816.7|15812.7|11
1623764620000|2021-06-15 13:43:40|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623764630000|2021-06-15 13:43:50|15812.2|15808.2|15809.7|15805.7|15812.2|15808.2|15809.7|15805.7|15
1623764640000|2021-06-15 13:44:00|15811.2|15807.2|15810.7|15806.7|15811.2|15807.2|15810.7|15806.7|14
1623764650000|2021-06-15 13:44:10|15811.2|15807.2|15809.2|15805.2|15811.7|15807.7|15809.2|15805.2|12
1623764660000|2021-06-15 13:44:20|15808.7|15804.7|15811.2|15807.2|15811.2|15807.2|15808.7|15804.7|3
1623764670000|2021-06-15 13:44:30|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|14
1623764680000|2021-06-15 13:44:40|15809.7|15805.7|15808.7|15804.7|15809.7|15805.7|15808.7|15804.7|20
1623764690000|2021-06-15 13:44:50|15809.7|15805.7|15810.2|15806.2|15810.2|15806.2|15809.7|15805.7|13
1623764700000|2021-06-15 13:45:00|||||||||12
1623764710000|2021-06-15 13:45:10|15809.2|15805.2|15811.2|15807.2|15811.2|15807.2|15809.2|15805.2|7
1623764720000|2021-06-15 13:45:20|15810.2|15806.2|15807.7|15803.7|15810.2|15806.2|15807.7|15803.7|18
1623764730000|2021-06-15 13:45:30|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15
1623764740000|2021-06-15 13:45:40|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15808.2|15804.2|4
1623764760000|2021-06-15 13:46:00|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|5
1623764770000|2021-06-15 13:46:10|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|22
1623764780000|2021-06-15 13:46:20|15808.2|15804.2|15808.7|15804.7|15810.2|15806.2|15808.2|15804.2|7
1623764790000|2021-06-15 13:46:30|15807.7|15803.7|15808.7|15804.7|15808.7|15804.7|15807.7|15803.7|13
1623764810000|2021-06-15 13:46:50|||||||||1
1623764820000|2021-06-15 13:47:00|15809.2|15805.2|15808.7|15804.7|15809.2|15805.2|15808.7|15804.7|8
1623764830000|2021-06-15 13:47:10|15807.7|15803.7|15806.7|15802.7|15808.7|15804.7|15806.7|15802.7|11
1623764840000|2021-06-15 13:47:20|15808.2|15804.2|15806.7|15802.7|15808.2|15804.2|15806.7|15802.7|2
1623764850000|2021-06-15 13:47:30|15805.7|15801.7|15807.7|15803.7|15807.7|15803.7|15805.7|15801.7|4
1623764870000|2021-06-15 13:47:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623764890000|2021-06-15 13:48:10|15807.2|15803.2|15806.7|15802.7|15807.2|15803.2|15806.7|15802.7|2
1623764900000|2021-06-15 13:48:20|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|3
1623764910000|2021-06-15 13:48:30|15806.7|15802.7|15808.2|15804.2|15808.2|15804.2|15806.7|15802.7|3
1623764930000|2021-06-15 13:48:50|15811.7|15807.7|15809.7|15805.7|15811.7|15807.7|15809.7|15805.7|2
1623764940000|2021-06-15 13:49:00|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|3
1623764950000|2021-06-15 13:49:10|15811.2|15807.2|15815.2|15811.2|15815.2|15811.2|15811.2|15807.2|16
1623764960000|2021-06-15 13:49:20|15811.2|15807.2|15810.7|15806.7|15811.2|15807.2|15810.7|15806.7|2
1623764970000|2021-06-15 13:49:30|15811.2|15807.2|15812.2|15808.2|15812.2|15808.2|15809.7|15805.7|12
1623764990000|2021-06-15 13:49:50|15809.2|15805.2|15806.7|15802.7|15809.2|15805.2|15806.7|15802.7|5
1623765000000|2021-06-15 13:50:00|15806.2|15802.2|15807.7|15803.7|15807.7|15803.7|15806.2|15802.2|4
1623765010000|2021-06-15 13:50:10|15806.2|15802.2|15807.7|15803.7|15809.2|15805.2|15806.2|15802.2|11
1623765020000|2021-06-15 13:50:20|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|3
1623765030000|2021-06-15 13:50:30|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623765040000|2021-06-15 13:50:40|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|6
1623765060000|2021-06-15 13:51:00|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|3
1623765070000|2021-06-15 13:51:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|2
1623765080000|2021-06-15 13:51:20|15811.7|15807.7|15807.2|15803.2|15811.7|15807.7|15807.2|15803.2|25
1623765090000|2021-06-15 13:51:30|||||||||2
1623765100000|2021-06-15 13:51:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|8
1623765110000|2021-06-15 13:51:50|15808.2|15804.2|15806.7|15802.7|15808.2|15804.2|15806.7|15802.7|2
1623765120000|2021-06-15 13:52:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|5
1623765130000|2021-06-15 13:52:10|15807.2|15803.2|15807.7|15803.7|15809.2|15805.2|15806.7|15802.7|20
1623765140000|2021-06-15 13:52:20|||||||||1
1623765160000|2021-06-15 13:52:40|15809.7|15805.7|15807.7|15803.7|15809.7|15805.7|15807.7|15803.7|4
1623765170000|2021-06-15 13:52:50|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|1
1623765180000|2021-06-15 13:53:00|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15810.2|15806.2|12
1623765190000|2021-06-15 13:53:10|15812.7|15808.7|15810.7|15806.7|15813.2|15809.2|15810.7|15806.7|13
1623765200000|2021-06-15 13:53:20|15811.7|15807.7|15810.7|15806.7|15811.7|15807.7|15810.7|15806.7|2
1623765210000|2021-06-15 13:53:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|4
1623765220000|2021-06-15 13:53:40|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|3
1623765240000|2021-06-15 13:54:00|15807.7|15803.7|15811.2|15807.2|15811.2|15807.2|15807.7|15803.7|21
1623765250000|2021-06-15 13:54:10|15810.7|15806.7|15809.7|15805.7|15810.7|15806.7|15809.7|15805.7|16
1623765260000|2021-06-15 13:54:20|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623765270000|2021-06-15 13:54:30|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|3
1623765280000|2021-06-15 13:54:40|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|2
1623765290000|2021-06-15 13:54:50|15809.7|15805.7|15808.2|15804.2|15809.7|15805.7|15808.2|15804.2|4
1623765300000|2021-06-15 13:55:00|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623765310000|2021-06-15 13:55:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|1
1623765320000|2021-06-15 13:55:20|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|7
1623765330000|2021-06-15 13:55:30|15809.7|15805.7|15808.2|15804.2|15809.7|15805.7|15808.2|15804.2|11
1623765340000|2021-06-15 13:55:40|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1623765350000|2021-06-15 13:55:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623765370000|2021-06-15 13:56:10|||||||||4
1623765380000|2021-06-15 13:56:20|||||||||3
1623765390000|2021-06-15 13:56:30|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|16
1623765400000|2021-06-15 13:56:40|||||||||1
1623765410000|2021-06-15 13:56:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|7
1623765420000|2021-06-15 13:57:00|15804.7|15800.7|15804.2|15800.2|15804.7|15800.7|15804.2|15800.2|8
1623765430000|2021-06-15 13:57:10|15803.7|15799.7|15804.2|15800.2|15804.2|15800.2|15803.7|15799.7|11
1623765440000|2021-06-15 13:57:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1623765450000|2021-06-15 13:57:30|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.7|15797.7|8
1623765470000|2021-06-15 13:57:50|15803.7|15799.7|15803.2|15799.2|15803.7|15799.7|15802.7|15798.7|9
1623765480000|2021-06-15 13:58:00|15803.7|15799.7|15801.7|15797.7|15803.7|15799.7|15801.7|15797.7|6
1623765490000|2021-06-15 13:58:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|2
1623765510000|2021-06-15 13:58:30|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|8
1623765530000|2021-06-15 13:58:50|15803.2|15799.2|15804.2|15800.2|15804.2|15800.2|15803.2|15799.2|9
1623765540000|2021-06-15 13:59:00|||||||||1
1623765550000|2021-06-15 13:59:10|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|7
1623765560000|2021-06-15 13:59:20|15808.7|15804.7|15806.7|15802.7|15808.7|15804.7|15806.7|15802.7|6
1623765580000|2021-06-15 13:59:40|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623765590000|2021-06-15 13:59:50|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|2
1623765600000|2021-06-15 14:00:00|15807.7|15803.7|15809.7|15805.7|15809.7|15805.7|15807.7|15803.7|16
1623765610000|2021-06-15 14:00:10|15807.7|15803.7|15807.2|15803.2|15807.7|15803.7|15807.2|15803.2|9
1623765620000|2021-06-15 14:00:20|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623765630000|2021-06-15 14:00:30|15809.2|15805.2|15807.7|15803.7|15809.2|15805.2|15807.7|15803.7|7
1623765670000|2021-06-15 14:01:10|15810.7|15806.7|15810.7|15806.7|15811.2|15807.2|15810.7|15806.7|16
1623765680000|2021-06-15 14:01:20|||||||||1
1623765690000|2021-06-15 14:01:30|15811.2|15807.2|15810.2|15806.2|15811.2|15807.2|15810.2|15806.2|9
1623765700000|2021-06-15 14:01:40|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15808.7|15804.7|6
1623765710000|2021-06-15 14:01:50|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|2
1623765720000|2021-06-15 14:02:00|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15808.2|15804.2|9
1623765730000|2021-06-15 14:02:10|15807.2|15803.2|15808.2|15804.2|15809.2|15805.2|15807.2|15803.2|8
1623765760000|2021-06-15 14:02:40|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|1
1623765800000|2021-06-15 14:03:20|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|12
1623765810000|2021-06-15 14:03:30|15811.2|15807.2|15809.2|15805.2|15811.2|15807.2|15809.2|15805.2|2
1623765820000|2021-06-15 14:03:40|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|3
1623765850000|2021-06-15 14:04:10|15809.2|15805.2|15809.7|15805.7|15809.7|15805.7|15809.2|15805.2|2
1623765890000|2021-06-15 14:04:50|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1623765900000|2021-06-15 14:05:00|||||||||4
1623765920000|2021-06-15 14:05:20|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|4
1623765940000|2021-06-15 14:05:40|15808.2|15804.2|15809.2|15805.2|15809.2|15805.2|15808.2|15804.2|12
1623765950000|2021-06-15 14:05:50|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|1
1623765990000|2021-06-15 14:06:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|2
1623766000000|2021-06-15 14:06:40|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15808.2|15804.2|8
1623766010000|2021-06-15 14:06:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1623766020000|2021-06-15 14:07:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623766030000|2021-06-15 14:07:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|1
1623766040000|2021-06-15 14:07:20|15807.7|15803.7|15804.2|15800.2|15807.7|15803.7|15804.2|15800.2|7
1623766050000|2021-06-15 14:07:30|15804.7|15800.7|15803.7|15799.7|15804.7|15800.7|15803.7|15799.7|2
1623766060000|2021-06-15 14:07:40|||||||||1
1623766080000|2021-06-15 14:08:00|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|10
1623766090000|2021-06-15 14:08:10|15806.7|15802.7|15808.7|15804.7|15808.7|15804.7|15806.7|15802.7|33
1623766110000|2021-06-15 14:08:30|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1623766130000|2021-06-15 14:08:50|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|2
1623766170000|2021-06-15 14:09:30|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15808.2|15804.2|4
1623766180000|2021-06-15 14:09:40|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|6
1623766190000|2021-06-15 14:09:50|15807.7|15803.7|15808.7|15804.7|15808.7|15804.7|15807.7|15803.7|6
1623766200000|2021-06-15 14:10:00|15808.2|15804.2|15808.7|15804.7|15808.7|15804.7|15806.2|15802.2|8
1623766210000|2021-06-15 14:10:10|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|2
1623766220000|2021-06-15 14:10:20|15811.2|15807.2|15809.7|15805.7|15811.2|15807.2|15809.7|15805.7|18
1623766240000|2021-06-15 14:10:40|||||||||2
1623766250000|2021-06-15 14:10:50|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623766260000|2021-06-15 14:11:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1623766280000|2021-06-15 14:11:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1623766340000|2021-06-15 14:12:20|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623766370000|2021-06-15 14:12:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623766380000|2021-06-15 14:13:00|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|11
1623766390000|2021-06-15 14:13:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1623766460000|2021-06-15 14:14:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623766480000|2021-06-15 14:14:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|3
1623766490000|2021-06-15 14:14:50|||||||||3
1623766500000|2021-06-15 14:15:00|15805.2|15801.2|15804.2|15800.2|15805.2|15801.2|15804.2|15800.2|3
1623766510000|2021-06-15 14:15:10|15803.7|15799.7|15805.7|15801.7|15806.7|15802.7|15803.7|15799.7|30
1623766530000|2021-06-15 14:15:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1623766550000|2021-06-15 14:15:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|14
1623766560000|2021-06-15 14:16:00|15804.2|15800.2|15803.7|15799.7|15804.2|15800.2|15803.7|15799.7|3
1623766570000|2021-06-15 14:16:10|15804.2|15800.2|15804.7|15800.7|15804.7|15800.7|15804.2|15800.2|18
1623766580000|2021-06-15 14:16:20|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|24
1623766590000|2021-06-15 14:16:30|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|4
1623766600000|2021-06-15 14:16:40|15806.7|15802.7|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|14
1623766630000|2021-06-15 14:17:10|15806.7|15802.7|15807.2|15803.2|15807.2|15803.2|15806.7|15802.7|55
1623766640000|2021-06-15 14:17:20|15809.2|15805.2|15808.2|15804.2|15809.2|15805.2|15808.2|15804.2|2
1623766650000|2021-06-15 14:17:30|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|10
1623766670000|2021-06-15 14:17:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623766700000|2021-06-15 14:18:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|3
1623766710000|2021-06-15 14:18:30|15806.2|15802.2|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|5
1623766720000|2021-06-15 14:18:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|8
1623766750000|2021-06-15 14:19:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623766780000|2021-06-15 14:19:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623766800000|2021-06-15 14:20:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1623766830000|2021-06-15 14:20:30|||||||||1
1623766850000|2021-06-15 14:20:50|15806.7|15802.7|15804.7|15800.7|15806.7|15802.7|15804.7|15800.7|14
1623766860000|2021-06-15 14:21:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|10
1623766870000|2021-06-15 14:21:10|15804.7|15800.7|15804.2|15800.2|15804.7|15800.7|15803.2|15799.2|15
1623766880000|2021-06-15 14:21:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|3
1623766890000|2021-06-15 14:21:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|7
1623766900000|2021-06-15 14:21:40|||||||||3
1623766910000|2021-06-15 14:21:50|||||||||1
1623766920000|2021-06-15 14:22:00|15804.7|15800.7|15804.2|15800.2|15804.7|15800.7|15804.2|15800.2|22
1623766940000|2021-06-15 14:22:20|15804.7|15800.7|15803.7|15799.7|15804.7|15800.7|15803.7|15799.7|5
1623766970000|2021-06-15 14:22:50|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|11
1623766990000|2021-06-15 14:23:10|||||||||3
1623767000000|2021-06-15 14:23:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|4
1623767010000|2021-06-15 14:23:30|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|4
1623767020000|2021-06-15 14:23:40|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|19
1623767030000|2021-06-15 14:23:50|15799.7|15795.7|15800.7|15796.7|15800.7|15796.7|15799.7|15795.7|18
1623767040000|2021-06-15 14:24:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15799.7|15795.7|5
1623767050000|2021-06-15 14:24:10|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|5
1623767060000|2021-06-15 14:24:20|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|2
1623767080000|2021-06-15 14:24:40|||||||||3
1623767090000|2021-06-15 14:24:50|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|16
1623767120000|2021-06-15 14:25:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623767140000|2021-06-15 14:25:40|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|6
1623767150000|2021-06-15 14:25:50|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|9
1623767160000|2021-06-15 14:26:00|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|13
1623767190000|2021-06-15 14:26:30|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|3
1623767210000|2021-06-15 14:26:50|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623767220000|2021-06-15 14:27:00|15800.2|15796.2|15799.7|15795.7|15800.2|15796.2|15799.7|15795.7|12
1623767230000|2021-06-15 14:27:10|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623767260000|2021-06-15 14:27:40|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|9
1623767270000|2021-06-15 14:27:50|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|9
1623767290000|2021-06-15 14:28:10|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1623767300000|2021-06-15 14:28:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|5
1623767310000|2021-06-15 14:28:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623767340000|2021-06-15 14:29:00|15798.7|15794.7|15798.2|15794.2|15798.7|15794.7|15798.2|15794.2|9
1623767350000|2021-06-15 14:29:10|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|8
1623767380000|2021-06-15 14:29:40|||||||||1
1623767390000|2021-06-15 14:29:50|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|3
1623767400000|2021-06-15 14:30:00|15800.7|15796.7|15798.7|15794.7|15800.7|15796.7|15798.7|15794.7|9
1623767420000|2021-06-15 14:30:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1623767440000|2021-06-15 14:30:40|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|4
1623767500000|2021-06-15 14:31:40|15802.2|15798.2|15803.2|15799.2|15803.2|15799.2|15802.2|15798.2|6
1623767520000|2021-06-15 14:32:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623767530000|2021-06-15 14:32:10|15800.7|15796.7|15801.7|15797.7|15801.7|15797.7|15800.7|15796.7|3
1623767540000|2021-06-15 14:32:20|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|8
1623767550000|2021-06-15 14:32:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623767570000|2021-06-15 14:32:50|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623767580000|2021-06-15 14:33:00|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1623767600000|2021-06-15 14:33:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623767610000|2021-06-15 14:33:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623767630000|2021-06-15 14:33:50|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623767640000|2021-06-15 14:34:00|||||||||3
1623767650000|2021-06-15 14:34:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|14
1623767660000|2021-06-15 14:34:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|10
1623767670000|2021-06-15 14:34:30|||||||||9
1623767690000|2021-06-15 14:34:50|15798.2|15794.2|15797.7|15793.7|15798.2|15794.2|15797.7|15793.7|9
1623767700000|2021-06-15 14:35:00|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|9
1623767720000|2021-06-15 14:35:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|3
1623767760000|2021-06-15 14:36:00|15800.2|15796.2|15801.7|15797.7|15801.7|15797.7|15800.2|15796.2|2
1623767780000|2021-06-15 14:36:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623767790000|2021-06-15 14:36:30|15799.7|15795.7|15800.2|15796.2|15800.2|15796.2|15799.7|15795.7|10
1623767800000|2021-06-15 14:36:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|9
1623767820000|2021-06-15 14:37:00|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623767840000|2021-06-15 14:37:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623767860000|2021-06-15 14:37:40|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1623767880000|2021-06-15 14:38:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623767990000|2021-06-15 14:39:50|15804.7|15800.7|15807.2|15803.2|15807.2|15803.2|15804.7|15800.7|3
1623768000000|2021-06-15 14:40:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1623768010000|2021-06-15 14:40:10|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|2
1623768040000|2021-06-15 14:40:40|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1623768060000|2021-06-15 14:41:00|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1623768080000|2021-06-15 14:41:20|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623768120000|2021-06-15 14:42:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623768140000|2021-06-15 14:42:20|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623768150000|2021-06-15 14:42:30|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|2
1623768220000|2021-06-15 14:43:40|15800.2|15796.2|15799.7|15795.7|15800.2|15796.2|15799.7|15795.7|5
1623768240000|2021-06-15 14:44:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623768250000|2021-06-15 14:44:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623768260000|2021-06-15 14:44:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1623768270000|2021-06-15 14:44:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|3
1623768280000|2021-06-15 14:44:40|15802.7|15798.7|15804.2|15800.2|15804.2|15800.2|15802.7|15798.7|3
1623768290000|2021-06-15 14:44:50|15804.7|15800.7|15805.7|15801.7|15805.7|15801.7|15804.7|15800.7|2
1623768300000|2021-06-15 14:45:00|15804.7|15800.7|15803.7|15799.7|15804.7|15800.7|15803.7|15799.7|3
1623768310000|2021-06-15 14:45:10|||||||||1
1623768360000|2021-06-15 14:46:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|14
1623768370000|2021-06-15 14:46:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623768380000|2021-06-15 14:46:20|||||||||1
1623768410000|2021-06-15 14:46:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1623768480000|2021-06-15 14:48:00|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623768510000|2021-06-15 14:48:30|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|3
1623768530000|2021-06-15 14:48:50|15809.7|15805.7|15810.2|15806.2|15810.2|15806.2|15809.7|15805.7|2
1623768570000|2021-06-15 14:49:30|15812.2|15808.2|15813.2|15809.2|15813.2|15809.2|15812.2|15808.2|4
1623768580000|2021-06-15 14:49:40|15812.7|15808.7|15812.2|15808.2|15812.7|15808.7|15812.2|15808.2|4
1623768590000|2021-06-15 14:49:50|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|5
1623768600000|2021-06-15 14:50:00|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1623768670000|2021-06-15 14:51:10|15810.7|15806.7|15808.7|15804.7|15810.7|15806.7|15808.7|15804.7|11
1623768680000|2021-06-15 14:51:20|15809.7|15805.7|15807.7|15803.7|15809.7|15805.7|15807.7|15803.7|5
1623768690000|2021-06-15 14:51:30|||||||||1
1623768770000|2021-06-15 14:52:50|||||||||1
1623768830000|2021-06-15 14:53:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623768840000|2021-06-15 14:54:00|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623768860000|2021-06-15 14:54:20|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1623768880000|2021-06-15 14:54:40|15804.2|15800.2|15805.7|15801.7|15805.7|15801.7|15804.2|15800.2|4
1623768900000|2021-06-15 14:55:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623768930000|2021-06-15 14:55:30|15808.2|15804.2|15808.7|15804.7|15808.7|15804.7|15808.2|15804.2|11
1623768970000|2021-06-15 14:56:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1623768990000|2021-06-15 14:56:30|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623769020000|2021-06-15 14:57:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623769030000|2021-06-15 14:57:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|1
1623769050000|2021-06-15 14:57:30|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623769070000|2021-06-15 14:57:50|||||||||1
1623769080000|2021-06-15 14:58:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1623769090000|2021-06-15 14:58:10|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|3
1623769150000|2021-06-15 14:59:10|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|1
1623769170000|2021-06-15 14:59:30|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|4
1623769180000|2021-06-15 14:59:40|15804.2|15800.2|15802.7|15798.7|15804.2|15800.2|15802.7|15798.7|8
1623769190000|2021-06-15 14:59:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623769200000|2021-06-15 15:00:00|15802.2|15798.2|15799.7|15795.7|15802.2|15798.2|15798.7|15794.7|18
1623769210000|2021-06-15 15:00:10|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|5
1623769220000|2021-06-15 15:00:20|15802.2|15798.2|15797.7|15793.7|15802.2|15798.2|15797.7|15793.7|19
1623769230000|2021-06-15 15:00:30|15800.7|15796.7|15800.7|15796.7|15801.2|15797.2|15797.7|15793.7|9
1623769240000|2021-06-15 15:00:40|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623769260000|2021-06-15 15:01:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623769270000|2021-06-15 15:01:10|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623769280000|2021-06-15 15:01:20|15799.7|15795.7|15798.7|15794.7|15800.2|15796.2|15798.7|15794.7|5
1623769290000|2021-06-15 15:01:30|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|3
1623769300000|2021-06-15 15:01:40|||||||||1
1623769310000|2021-06-15 15:01:50|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623769320000|2021-06-15 15:02:00|||||||||2
1623769330000|2021-06-15 15:02:10|15800.2|15796.2|15796.2|15792.2|15800.2|15796.2|15796.2|15792.2|10
1623769340000|2021-06-15 15:02:20|15795.7|15791.7|15792.2|15788.2|15795.7|15791.7|15789.7|15785.7|54
1623769350000|2021-06-15 15:02:30|15791.7|15787.7|15794.2|15790.2|15794.2|15790.2|15791.7|15787.7|30
1623769390000|2021-06-15 15:03:10|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623769430000|2021-06-15 15:03:50|||||||||3
1623769460000|2021-06-15 15:04:20|15795.7|15791.7|15794.2|15790.2|15795.7|15791.7|15794.2|15790.2|6
1623769480000|2021-06-15 15:04:40|||||||||1
1623769500000|2021-06-15 15:05:00|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|5
1623769510000|2021-06-15 15:05:10|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|7
1623769520000|2021-06-15 15:05:20|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623769530000|2021-06-15 15:05:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1623769550000|2021-06-15 15:05:50|15795.2|15791.2|15794.7|15790.7|15795.2|15791.2|15794.7|15790.7|5
1623769560000|2021-06-15 15:06:00|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|2
1623769570000|2021-06-15 15:06:10|||||||||1
1623769590000|2021-06-15 15:06:30|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1623769670000|2021-06-15 15:07:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|6
1623769680000|2021-06-15 15:08:00|15800.2|15796.2|15801.7|15797.7|15801.7|15797.7|15800.2|15796.2|9
1623769690000|2021-06-15 15:08:10|||||||||1
1623769720000|2021-06-15 15:08:40|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623769740000|2021-06-15 15:09:00|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623769750000|2021-06-15 15:09:10|15798.2|15794.2|15797.7|15793.7|15798.2|15794.2|15796.2|15792.2|7
1623769760000|2021-06-15 15:09:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1623769780000|2021-06-15 15:09:40|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|2
1623769790000|2021-06-15 15:09:50|||||||||2
1623769800000|2021-06-15 15:10:00|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|4
1623769810000|2021-06-15 15:10:10|15794.7|15790.7|15796.2|15792.2|15796.2|15792.2|15794.7|15790.7|7
1623769820000|2021-06-15 15:10:20|||||||||1
1623769840000|2021-06-15 15:10:40|15793.7|15789.7|15796.2|15792.2|15796.2|15792.2|15793.7|15789.7|10
1623769910000|2021-06-15 15:11:50|15799.2|15795.2|15801.2|15797.2|15801.2|15797.2|15799.2|15795.2|3
1623769920000|2021-06-15 15:12:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623769930000|2021-06-15 15:12:10|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|2
1623769940000|2021-06-15 15:12:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623769960000|2021-06-15 15:12:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|10
1623769980000|2021-06-15 15:13:00|15802.2|15798.2|15804.7|15800.7|15804.7|15800.7|15802.2|15798.2|3
1623770020000|2021-06-15 15:13:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623770060000|2021-06-15 15:14:20|||||||||1
1623770070000|2021-06-15 15:14:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1623770080000|2021-06-15 15:14:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623770090000|2021-06-15 15:14:50|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623770100000|2021-06-15 15:15:00|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623770110000|2021-06-15 15:15:10|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1623770140000|2021-06-15 15:15:40|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623770150000|2021-06-15 15:15:50|15805.7|15801.7|15806.2|15802.2|15806.2|15802.2|15805.7|15801.7|2
1623770160000|2021-06-15 15:16:00|15806.7|15802.7|15807.2|15803.2|15807.2|15803.2|15806.7|15802.7|8
1623770170000|2021-06-15 15:16:10|||||||||2
1623770180000|2021-06-15 15:16:20|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|4
1623770190000|2021-06-15 15:16:30|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|3
1623770200000|2021-06-15 15:16:40|15808.2|15804.2|15807.7|15803.7|15809.2|15805.2|15807.7|15803.7|9
1623770210000|2021-06-15 15:16:50|15808.7|15804.7|15809.2|15805.2|15809.2|15805.2|15808.7|15804.7|2
1623770220000|2021-06-15 15:17:00|||||||||4
1623770230000|2021-06-15 15:17:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|6
1623770240000|2021-06-15 15:17:20|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|4
1623770250000|2021-06-15 15:17:30|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|10
1623770320000|2021-06-15 15:18:40|15810.7|15806.7|15810.2|15806.2|15811.2|15807.2|15810.2|15806.2|3
1623770340000|2021-06-15 15:19:00|15812.2|15808.2|15812.7|15808.7|15812.7|15808.7|15812.2|15808.2|2
1623770350000|2021-06-15 15:19:10|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|5
1623770360000|2021-06-15 15:19:20|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|3
1623770370000|2021-06-15 15:19:30|15810.7|15806.7|15811.2|15807.2|15811.2|15807.2|15810.2|15806.2|4
1623770380000|2021-06-15 15:19:40|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|2
1623770390000|2021-06-15 15:19:50|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|6
1623770400000|2021-06-15 15:20:00|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15807.7|15803.7|12
1623770410000|2021-06-15 15:20:10|||||||||1
1623770430000|2021-06-15 15:20:30|15807.2|15803.2|15806.2|15802.2|15807.2|15803.2|15806.2|15802.2|2
1623770440000|2021-06-15 15:20:40|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|2
1623770450000|2021-06-15 15:20:50|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|2
1623770470000|2021-06-15 15:21:10|15810.2|15806.2|15809.2|15805.2|15810.2|15806.2|15809.2|15805.2|3
1623770490000|2021-06-15 15:21:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|1
1623770500000|2021-06-15 15:21:40|||||||||1
1623770520000|2021-06-15 15:22:00|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1623770540000|2021-06-15 15:22:20|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|10
1623770640000|2021-06-15 15:24:00|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|2
1623770650000|2021-06-15 15:24:10|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623770770000|2021-06-15 15:26:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|1
1623770820000|2021-06-15 15:27:00|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|12
1623770860000|2021-06-15 15:27:40|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1623770870000|2021-06-15 15:27:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1623770880000|2021-06-15 15:28:00|15806.7|15802.7|15803.7|15799.7|15806.7|15802.7|15803.7|15799.7|16
1623770890000|2021-06-15 15:28:10|15803.2|15799.2|15802.2|15798.2|15803.7|15799.7|15802.2|15798.2|11
1623770900000|2021-06-15 15:28:20|15801.7|15797.7|15801.2|15797.2|15802.2|15798.2|15801.2|15797.2|11
1623770910000|2021-06-15 15:28:30|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|8
1623770920000|2021-06-15 15:28:40|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|10
1623770930000|2021-06-15 15:28:50|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|12
1623770940000|2021-06-15 15:29:00|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15800.2|15796.2|17
1623770950000|2021-06-15 15:29:10|15801.7|15797.7|15802.2|15798.2|15802.2|15798.2|15799.2|15795.2|14
1623770960000|2021-06-15 15:29:20|15801.2|15797.2|15801.7|15797.7|15802.2|15798.2|15801.2|15797.2|10
1623770970000|2021-06-15 15:29:30|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.7|15797.7|8
1623770980000|2021-06-15 15:29:40|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15802.2|15798.2|9
1623770990000|2021-06-15 15:29:50|15802.2|15798.2|15800.7|15796.7|15802.2|15798.2|15800.7|15796.7|19
1623771000000|2021-06-15 15:30:00|15801.7|15797.7|15803.2|15799.2|15803.2|15799.2|15801.7|15797.7|2
1623771010000|2021-06-15 15:30:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|14
1623771020000|2021-06-15 15:30:20|||||||||1
1623771030000|2021-06-15 15:30:30|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|25
1623771070000|2021-06-15 15:31:10|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|13
1623771080000|2021-06-15 15:31:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|7
1623771090000|2021-06-15 15:31:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|2
1623771110000|2021-06-15 15:31:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|10
1623771170000|2021-06-15 15:32:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1623771180000|2021-06-15 15:33:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623771230000|2021-06-15 15:33:50|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623771240000|2021-06-15 15:34:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623771270000|2021-06-15 15:34:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|4
1623771320000|2021-06-15 15:35:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|6
1623771330000|2021-06-15 15:35:30|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|7
1623771340000|2021-06-15 15:35:40|||||||||1
1623771350000|2021-06-15 15:35:50|15797.7|15793.7|15796.7|15792.7|15797.7|15793.7|15796.7|15792.7|7
1623771360000|2021-06-15 15:36:00|15795.7|15791.7|15797.2|15793.2|15797.2|15793.2|15795.7|15791.7|8
1623771380000|2021-06-15 15:36:20|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|14
1623771410000|2021-06-15 15:36:50|15798.7|15794.7|15798.2|15794.2|15798.7|15794.7|15798.2|15794.2|8
1623771420000|2021-06-15 15:37:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623771430000|2021-06-15 15:37:10|15798.7|15794.7|15797.2|15793.2|15798.7|15794.7|15797.2|15793.2|8
1623771450000|2021-06-15 15:37:30|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1623771460000|2021-06-15 15:37:40|15794.2|15790.2|15794.2|15790.2|15796.2|15792.2|15794.2|15790.2|10
1623771470000|2021-06-15 15:37:50|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|3
1623771480000|2021-06-15 15:38:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|5
1623771490000|2021-06-15 15:38:10|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|10
1623771500000|2021-06-15 15:38:20|15791.7|15787.7|15791.2|15787.2|15791.7|15787.7|15791.2|15787.2|2
1623771510000|2021-06-15 15:38:30|||||||||2
1623771520000|2021-06-15 15:38:40|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|1
1623771530000|2021-06-15 15:38:50|||||||||4
1623771540000|2021-06-15 15:39:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|3
1623771550000|2021-06-15 15:39:10|15790.7|15786.7|15788.7|15784.7|15790.7|15786.7|15788.7|15784.7|7
1623771560000|2021-06-15 15:39:20|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|1
1623771580000|2021-06-15 15:39:40|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|1
1623771630000|2021-06-15 15:40:30|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1623771660000|2021-06-15 15:41:00|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623771670000|2021-06-15 15:41:10|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|1
1623771680000|2021-06-15 15:41:20|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|8
1623771690000|2021-06-15 15:41:30|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|1
1623771700000|2021-06-15 15:41:40|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15791.2|15787.2|3
1623771710000|2021-06-15 15:41:50|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|2
1623771720000|2021-06-15 15:42:00|15794.2|15790.2|15795.2|15791.2|15795.2|15791.2|15794.2|15790.2|4
1623771730000|2021-06-15 15:42:10|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1623771770000|2021-06-15 15:42:50|15795.7|15791.7|15797.2|15793.2|15797.2|15793.2|15795.7|15791.7|15
1623771780000|2021-06-15 15:43:00|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623771830000|2021-06-15 15:43:50|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623771840000|2021-06-15 15:44:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623771860000|2021-06-15 15:44:20|15799.7|15795.7|15798.2|15794.2|15799.7|15795.7|15798.2|15794.2|5
1623771890000|2021-06-15 15:44:50|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623771900000|2021-06-15 15:45:00|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1623771910000|2021-06-15 15:45:10|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1623771920000|2021-06-15 15:45:20|||||||||1
1623771950000|2021-06-15 15:45:50|15792.7|15788.7|15793.2|15789.2|15793.2|15789.2|15792.7|15788.7|5
1623771960000|2021-06-15 15:46:00|15794.2|15790.2|15795.7|15791.7|15795.7|15791.7|15794.2|15790.2|11
1623771970000|2021-06-15 15:46:10|15794.2|15790.2|15793.2|15789.2|15794.7|15790.7|15793.2|15789.2|4
1623771980000|2021-06-15 15:46:20|15792.2|15788.2|15793.2|15789.2|15793.2|15789.2|15792.2|15788.2|8
1623771990000|2021-06-15 15:46:30|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|4
1623772010000|2021-06-15 15:46:50|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|3
1623772020000|2021-06-15 15:47:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1623772030000|2021-06-15 15:47:10|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|4
1623772040000|2021-06-15 15:47:20|||||||||2
1623772050000|2021-06-15 15:47:30|||||||||1
1623772070000|2021-06-15 15:47:50|||||||||1
1623772080000|2021-06-15 15:48:00|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|1
1623772130000|2021-06-15 15:48:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623772140000|2021-06-15 15:49:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1623772150000|2021-06-15 15:49:10|15791.2|15787.2|15789.2|15785.2|15791.2|15787.2|15789.2|15785.2|4
1623772180000|2021-06-15 15:49:40|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|1
1623772190000|2021-06-15 15:49:50|15789.7|15785.7|15788.7|15784.7|15789.7|15785.7|15788.7|15784.7|3
1623772200000|2021-06-15 15:50:00|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|2
1623772210000|2021-06-15 15:50:10|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1623772220000|2021-06-15 15:50:20|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|6
1623772230000|2021-06-15 15:50:30|15790.2|15786.2|15788.2|15784.2|15790.2|15786.2|15788.2|15784.2|3
1623772240000|2021-06-15 15:50:40|15787.7|15783.7|15785.7|15781.7|15787.7|15783.7|15785.7|15781.7|3
1623772250000|2021-06-15 15:50:50|15785.2|15781.2|15788.2|15784.2|15788.2|15784.2|15784.7|15780.7|8
1623772260000|2021-06-15 15:51:00|15788.7|15784.7|15786.2|15782.2|15788.7|15784.7|15786.2|15782.2|4
1623772270000|2021-06-15 15:51:10|15785.7|15781.7|15784.7|15780.7|15785.7|15781.7|15784.7|15780.7|3
1623772280000|2021-06-15 15:51:20|||||||||2
1623772300000|2021-06-15 15:51:40|15788.2|15784.2|15788.7|15784.7|15788.7|15784.7|15788.2|15784.2|7
1623772320000|2021-06-15 15:52:00|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|4
1623772350000|2021-06-15 15:52:30|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|9
1623772390000|2021-06-15 15:53:10|15788.2|15784.2|15784.7|15780.7|15788.2|15784.2|15784.7|15780.7|8
1623772400000|2021-06-15 15:53:20|15784.2|15780.2|15784.2|15780.2|15785.7|15781.7|15784.2|15780.2|12
1623772410000|2021-06-15 15:53:30|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|1
1623772420000|2021-06-15 15:53:40|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|1
1623772440000|2021-06-15 15:54:00|||||||||9
1623772450000|2021-06-15 15:54:10|15783.2|15779.2|15781.7|15777.7|15783.2|15779.2|15781.7|15777.7|8
1623772480000|2021-06-15 15:54:40|15784.2|15780.2|15783.7|15779.7|15784.2|15780.2|15783.7|15779.7|4
1623772500000|2021-06-15 15:55:00|15785.2|15781.2|15786.7|15782.7|15786.7|15782.7|15785.2|15781.2|2
1623772510000|2021-06-15 15:55:10|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|1
1623772530000|2021-06-15 15:55:30|15786.2|15782.2|15786.7|15782.7|15786.7|15782.7|15786.2|15782.2|5
1623772540000|2021-06-15 15:55:40|15788.2|15784.2|15789.7|15785.7|15789.7|15785.7|15788.2|15784.2|5
1623772550000|2021-06-15 15:55:50|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|9
1623772570000|2021-06-15 15:56:10|15788.2|15784.2|15786.2|15782.2|15788.2|15784.2|15786.2|15782.2|7
1623772580000|2021-06-15 15:56:20|||||||||1
1623772590000|2021-06-15 15:56:30|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|5
1623772600000|2021-06-15 15:56:40|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|1
1623772610000|2021-06-15 15:56:50|||||||||1
1623772630000|2021-06-15 15:57:10|||||||||3
1623772640000|2021-06-15 15:57:20|||||||||1
1623772660000|2021-06-15 15:57:40|||||||||1
1623772680000|2021-06-15 15:58:00|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|1
1623772690000|2021-06-15 15:58:10|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1623772700000|2021-06-15 15:58:20|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|1
1623772710000|2021-06-15 15:58:30|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1623772840000|2021-06-15 16:00:40|15794.7|15790.7|15795.7|15791.7|15795.7|15791.7|15794.7|15790.7|9
1623772850000|2021-06-15 16:00:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623772920000|2021-06-15 16:02:00|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1623772940000|2021-06-15 16:02:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1623773060000|2021-06-15 16:04:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623773070000|2021-06-15 16:04:30|||||||||1
1623773100000|2021-06-15 16:05:00|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623773180000|2021-06-15 16:06:20|||||||||3
1623773190000|2021-06-15 16:06:30|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|1
1623773200000|2021-06-15 16:06:40|15793.2|15789.2|15792.7|15788.7|15793.2|15789.2|15792.7|15788.7|3
1623773210000|2021-06-15 16:06:50|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|2
1623773300000|2021-06-15 16:08:20|||||||||2
1623773340000|2021-06-15 16:09:00|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|9
1623773440000|2021-06-15 16:10:40|15796.2|15792.2|15797.2|15793.2|15797.2|15793.2|15796.2|15792.2|12
1623773450000|2021-06-15 16:10:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623773490000|2021-06-15 16:11:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1623773510000|2021-06-15 16:11:50|15796.2|15792.2|15797.2|15793.2|15797.2|15793.2|15796.2|15792.2|5
1623773520000|2021-06-15 16:12:00|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623773530000|2021-06-15 16:12:10|15795.7|15791.7|15798.2|15794.2|15798.2|15794.2|15795.7|15791.7|11
1623773640000|2021-06-15 16:14:00|15799.7|15795.7|15800.2|15796.2|15800.2|15796.2|15799.7|15795.7|13
1623773650000|2021-06-15 16:14:10|||||||||1
1623773700000|2021-06-15 16:15:00|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|2
1623773750000|2021-06-15 16:15:50|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623773780000|2021-06-15 16:16:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623773800000|2021-06-15 16:16:40|15798.7|15794.7|15799.7|15795.7|15799.7|15795.7|15798.2|15794.2|8
1623773810000|2021-06-15 16:16:50|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623773820000|2021-06-15 16:17:00|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623773830000|2021-06-15 16:17:10|15798.7|15794.7|15799.7|15795.7|15799.7|15795.7|15798.2|15794.2|12
1623773840000|2021-06-15 16:17:20|15798.2|15794.2|15799.7|15795.7|15799.7|15795.7|15797.7|15793.7|16
1623773850000|2021-06-15 16:17:30|15800.2|15796.2|15798.7|15794.7|15801.2|15797.2|15798.7|15794.7|12
1623773880000|2021-06-15 16:18:00|15798.2|15794.2|15799.7|15795.7|15799.7|15795.7|15798.2|15794.2|4
1623773900000|2021-06-15 16:18:20|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15800.2|15796.2|2
1623773920000|2021-06-15 16:18:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|4
1623773930000|2021-06-15 16:18:50|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1623773950000|2021-06-15 16:19:10|15800.7|15796.7|15803.2|15799.2|15803.2|15799.2|15800.7|15796.7|2
1623773990000|2021-06-15 16:19:50|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15800.2|15796.2|4
1623774000000|2021-06-15 16:20:00|15798.7|15794.7|15797.2|15793.2|15798.7|15794.7|15797.2|15793.2|12
1623774010000|2021-06-15 16:20:10|||||||||3
1623774030000|2021-06-15 16:20:30|15798.2|15794.2|15796.7|15792.7|15798.2|15794.2|15796.2|15792.2|8
1623774050000|2021-06-15 16:20:50|15799.7|15795.7|15798.2|15794.2|15800.2|15796.2|15798.2|15794.2|5
1623774070000|2021-06-15 16:21:10|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623774080000|2021-06-15 16:21:20|15799.7|15795.7|15797.7|15793.7|15799.7|15795.7|15797.7|15793.7|6
1623774130000|2021-06-15 16:22:10|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623774140000|2021-06-15 16:22:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623774170000|2021-06-15 16:22:50|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623774190000|2021-06-15 16:23:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|2
1623774200000|2021-06-15 16:23:20|||||||||4
1623774210000|2021-06-15 16:23:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623774220000|2021-06-15 16:23:40|15799.7|15795.7|15800.2|15796.2|15800.2|15796.2|15799.7|15795.7|12
1623774240000|2021-06-15 16:24:00|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623774250000|2021-06-15 16:24:10|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15796.7|15792.7|9
1623774260000|2021-06-15 16:24:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1623774280000|2021-06-15 16:24:40|||||||||1
1623774320000|2021-06-15 16:25:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|5
1623774330000|2021-06-15 16:25:30|||||||||1
1623774340000|2021-06-15 16:25:40|||||||||4
1623774350000|2021-06-15 16:25:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623774360000|2021-06-15 16:26:00|15798.7|15794.7|15795.7|15791.7|15798.7|15794.7|15795.7|15791.7|10
1623774370000|2021-06-15 16:26:10|15794.7|15790.7|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|2
1623774380000|2021-06-15 16:26:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1623774400000|2021-06-15 16:26:40|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|5
1623774420000|2021-06-15 16:27:00|15796.2|15792.2|15797.2|15793.2|15797.2|15793.2|15796.2|15792.2|3
1623774430000|2021-06-15 16:27:10|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|11
1623774510000|2021-06-15 16:28:30|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623774520000|2021-06-15 16:28:40|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1623774550000|2021-06-15 16:29:10|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623774590000|2021-06-15 16:29:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|2
1623774610000|2021-06-15 16:30:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623774650000|2021-06-15 16:30:50|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623774670000|2021-06-15 16:31:10|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623774700000|2021-06-15 16:31:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|5
1623774710000|2021-06-15 16:31:50|||||||||1
1623774760000|2021-06-15 16:32:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|2
1623774830000|2021-06-15 16:33:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|3
1623774840000|2021-06-15 16:34:00|15800.7|15796.7|15799.7|15795.7|15800.7|15796.7|15799.7|15795.7|4
1623774870000|2021-06-15 16:34:30|||||||||1
1623774880000|2021-06-15 16:34:40|||||||||1
1623774910000|2021-06-15 16:35:10|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623774950000|2021-06-15 16:35:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623774960000|2021-06-15 16:36:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623774970000|2021-06-15 16:36:10|||||||||1
1623774980000|2021-06-15 16:36:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|9
1623774990000|2021-06-15 16:36:30|||||||||4
1623775020000|2021-06-15 16:37:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|11
1623775040000|2021-06-15 16:37:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623775090000|2021-06-15 16:38:10|||||||||1
1623775110000|2021-06-15 16:38:30|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623775120000|2021-06-15 16:38:40|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623775140000|2021-06-15 16:39:00|15803.7|15799.7|15803.2|15799.2|15803.7|15799.7|15803.2|15799.2|2
1623775170000|2021-06-15 16:39:30|||||||||1
1623775340000|2021-06-15 16:42:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623775350000|2021-06-15 16:42:30|||||||||2
1623775360000|2021-06-15 16:42:40|15798.2|15794.2|15799.7|15795.7|15799.7|15795.7|15798.2|15794.2|3
1623775370000|2021-06-15 16:42:50|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623775410000|2021-06-15 16:43:30|15798.2|15794.2|15798.7|15794.7|15798.7|15794.7|15798.2|15794.2|2
1623775430000|2021-06-15 16:43:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623775450000|2021-06-15 16:44:10|15800.2|15796.2|15800.7|15796.7|15800.7|15796.7|15800.2|15796.2|16
1623775520000|2021-06-15 16:45:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623775540000|2021-06-15 16:45:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|2
1623775590000|2021-06-15 16:46:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623775600000|2021-06-15 16:46:40|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|9
1623775610000|2021-06-15 16:46:50|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623775620000|2021-06-15 16:47:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|8
1623775640000|2021-06-15 16:47:20|||||||||1
1623775720000|2021-06-15 16:48:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|2
1623775790000|2021-06-15 16:49:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|10
1623775900000|2021-06-15 16:51:40|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15802.7|15798.7|10
1623775970000|2021-06-15 16:52:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1623775980000|2021-06-15 16:53:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|10
1623776030000|2021-06-15 16:53:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623776070000|2021-06-15 16:54:30|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|32
1623776120000|2021-06-15 16:55:20|||||||||20
1623776140000|2021-06-15 16:55:40|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1623776150000|2021-06-15 16:55:50|||||||||8
1623776220000|2021-06-15 16:57:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1623776270000|2021-06-15 16:57:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623776400000|2021-06-15 17:00:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1623776420000|2021-06-15 17:00:20|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1623776460000|2021-06-15 17:01:00|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623776470000|2021-06-15 17:01:10|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623776520000|2021-06-15 17:02:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1623776560000|2021-06-15 17:02:40|||||||||2
1623776700000|2021-06-15 17:05:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|5
1623776730000|2021-06-15 17:05:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623776850000|2021-06-15 17:07:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623776870000|2021-06-15 17:07:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623776900000|2021-06-15 17:08:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|3
1623776910000|2021-06-15 17:08:30|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623776920000|2021-06-15 17:08:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|3
1623776940000|2021-06-15 17:09:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1623777020000|2021-06-15 17:10:20|15797.7|15793.7|15799.2|15795.2|15799.2|15795.2|15796.2|15792.2|4
1623777030000|2021-06-15 17:10:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15796.7|15792.7|6
1623777040000|2021-06-15 17:10:40|15797.7|15793.7|15797.2|15793.2|15799.7|15795.7|15797.2|15793.2|5
1623777050000|2021-06-15 17:10:50|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|4
1623777060000|2021-06-15 17:11:00|||||||||2
1623777090000|2021-06-15 17:11:30|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623777110000|2021-06-15 17:11:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1623777130000|2021-06-15 17:12:10|||||||||2
1623777240000|2021-06-15 17:14:00|||||||||15
1623777320000|2021-06-15 17:15:20|15794.2|15790.2|15793.7|15789.7|15794.2|15790.2|15793.7|15789.7|2
1623777350000|2021-06-15 17:15:50|||||||||2
1623777360000|2021-06-15 17:16:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1623777390000|2021-06-15 17:16:30|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|1
1623777410000|2021-06-15 17:16:50|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|11
1623777510000|2021-06-15 17:18:30|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623777580000|2021-06-15 17:19:40|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1623777600000|2021-06-15 17:20:00|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1623777610000|2021-06-15 17:20:10|||||||||1
1623777620000|2021-06-15 17:20:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623777640000|2021-06-15 17:20:40|||||||||1
1623777710000|2021-06-15 17:21:50|||||||||2
1623777720000|2021-06-15 17:22:00|||||||||1
1623777740000|2021-06-15 17:22:20|||||||||1
1623777790000|2021-06-15 17:23:10|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|5
1623777840000|2021-06-15 17:24:00|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|2
1623777850000|2021-06-15 17:24:10|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623777860000|2021-06-15 17:24:20|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623777920000|2021-06-15 17:25:20|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1623777950000|2021-06-15 17:25:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623777960000|2021-06-15 17:26:00|||||||||2
1623777970000|2021-06-15 17:26:10|||||||||4
1623777980000|2021-06-15 17:26:20|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1623777990000|2021-06-15 17:26:30|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|5
1623778000000|2021-06-15 17:26:40|15792.2|15788.2|15790.7|15786.7|15792.2|15788.2|15790.7|15786.7|5
1623778020000|2021-06-15 17:27:00|15791.7|15787.7|15792.7|15788.7|15792.7|15788.7|15791.7|15787.7|7
1623778050000|2021-06-15 17:27:30|15791.7|15787.7|15791.2|15787.2|15791.7|15787.7|15791.2|15787.2|3
1623778060000|2021-06-15 17:27:40|15792.2|15788.2|15793.7|15789.7|15793.7|15789.7|15792.2|15788.2|9
1623778080000|2021-06-15 17:28:00|15792.7|15788.7|15793.2|15789.2|15793.2|15789.2|15792.7|15788.7|14
1623778090000|2021-06-15 17:28:10|15792.2|15788.2|15790.7|15786.7|15792.2|15788.2|15790.7|15786.7|6
1623778100000|2021-06-15 17:28:20|||||||||1
1623778110000|2021-06-15 17:28:30|15791.2|15787.2|15791.7|15787.7|15792.7|15788.7|15791.2|15787.2|34
1623778120000|2021-06-15 17:28:40|15791.2|15787.2|15792.2|15788.2|15792.2|15788.2|15791.2|15787.2|12
1623778130000|2021-06-15 17:28:50|15792.7|15788.7|15793.2|15789.2|15793.2|15789.2|15792.7|15788.7|7
1623778140000|2021-06-15 17:29:00|||||||||3
1623778150000|2021-06-15 17:29:10|15793.7|15789.7|15794.2|15790.2|15794.2|15790.2|15793.7|15789.7|6
1623778190000|2021-06-15 17:29:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|2
1623778200000|2021-06-15 17:30:00|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|2
1623778300000|2021-06-15 17:31:40|15796.7|15792.7|15796.2|15792.2|15796.7|15792.7|15796.2|15792.2|6
1623778600000|2021-06-15 17:36:40|||||||||1
1623778610000|2021-06-15 17:36:50|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|2
1623778640000|2021-06-15 17:37:20|15794.7|15790.7|15793.7|15789.7|15794.7|15790.7|15793.7|15789.7|2
1623778670000|2021-06-15 17:37:50|||||||||2
1623778680000|2021-06-15 17:38:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|4
1623778690000|2021-06-15 17:38:10|15791.2|15787.2|15791.7|15787.7|15791.7|15787.7|15791.2|15787.2|4
1623778720000|2021-06-15 17:38:40|15789.7|15785.7|15789.2|15785.2|15789.7|15785.7|15788.2|15784.2|14
1623778730000|2021-06-15 17:38:50|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|8
1623778790000|2021-06-15 17:39:50|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|1
1623778830000|2021-06-15 17:40:30|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1623778840000|2021-06-15 17:40:40|15791.2|15787.2|15790.2|15786.2|15791.2|15787.2|15790.2|15786.2|2
1623778870000|2021-06-15 17:41:10|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1623778910000|2021-06-15 17:41:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623778970000|2021-06-15 17:42:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1623779000000|2021-06-15 17:43:20|||||||||1
1623779030000|2021-06-15 17:43:50|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1623779080000|2021-06-15 17:44:40|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1623779170000|2021-06-15 17:46:10|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|1
1623779290000|2021-06-15 17:48:10|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1623779450000|2021-06-15 17:50:50|15797.7|15793.7|15798.7|15794.7|15798.7|15794.7|15797.7|15793.7|2
1623779460000|2021-06-15 17:51:00|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623779500000|2021-06-15 17:51:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623779510000|2021-06-15 17:51:50|||||||||1
1623779570000|2021-06-15 17:52:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623779610000|2021-06-15 17:53:30|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623779660000|2021-06-15 17:54:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1623779670000|2021-06-15 17:54:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1623779710000|2021-06-15 17:55:10|15801.7|15797.7|15802.7|15798.7|15802.7|15798.7|15801.7|15797.7|6
1623779750000|2021-06-15 17:55:50|||||||||1
1623779810000|2021-06-15 17:56:50|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623779860000|2021-06-15 17:57:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|10
1623779910000|2021-06-15 17:58:30|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|3
1623779950000|2021-06-15 17:59:10|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623779970000|2021-06-15 17:59:30|15801.7|15797.7|15802.2|15798.2|15802.2|15798.2|15801.7|15797.7|2
1623779990000|2021-06-15 17:59:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623780010000|2021-06-15 18:00:10|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1623780080000|2021-06-15 18:01:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|7
1623780110000|2021-06-15 18:01:50|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.7|15797.7|7
1623780270000|2021-06-15 18:04:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|3
1623780290000|2021-06-15 18:04:50|15803.7|15799.7|15803.2|15799.2|15803.7|15799.7|15803.2|15799.2|4
1623780300000|2021-06-15 18:05:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|3
1623780310000|2021-06-15 18:05:10|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|6
1623780320000|2021-06-15 18:05:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623780380000|2021-06-15 18:06:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1623780410000|2021-06-15 18:06:50|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|3
1623780420000|2021-06-15 18:07:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1623780470000|2021-06-15 18:07:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623780490000|2021-06-15 18:08:10|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|10
1623780570000|2021-06-15 18:09:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623780640000|2021-06-15 18:10:40|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623780710000|2021-06-15 18:11:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|3
1623780720000|2021-06-15 18:12:00|||||||||2
1623780880000|2021-06-15 18:14:40|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623780970000|2021-06-15 18:16:10|||||||||2
1623780980000|2021-06-15 18:16:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1623781010000|2021-06-15 18:16:50|||||||||3
1623781130000|2021-06-15 18:18:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623781490000|2021-06-15 18:24:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623781610000|2021-06-15 18:26:50|15797.7|15793.7|15802.2|15798.2|15802.2|15798.2|15797.7|15793.7|10
1623781810000|2021-06-15 18:30:10|15799.7|15795.7|15798.7|15794.7|15799.7|15795.7|15798.7|15794.7|3
1623781910000|2021-06-15 18:31:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1623782100000|2021-06-15 18:35:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|3
1623782200000|2021-06-15 18:36:40|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1623782640000|2021-06-15 18:44:00|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623782650000|2021-06-15 18:44:10|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|4
1623782930000|2021-06-15 18:48:50|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623783030000|2021-06-15 18:50:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623783040000|2021-06-15 18:50:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|3
1623783050000|2021-06-15 18:50:50|15804.2|15800.2|15804.7|15800.7|15804.7|15800.7|15804.2|15800.2|6
1623783060000|2021-06-15 18:51:00|||||||||1
1623783080000|2021-06-15 18:51:20|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|5
1623783110000|2021-06-15 18:51:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1623783270000|2021-06-15 18:54:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|3
1623783580000|2021-06-15 18:59:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623783600000|2021-06-15 19:00:00|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1623783680000|2021-06-15 19:01:20|||||||||1
1623783760000|2021-06-15 19:02:40|||||||||1
1623783840000|2021-06-15 19:04:00|||||||||1
1623783860000|2021-06-15 19:04:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|7
1623783870000|2021-06-15 19:04:30|||||||||4
1623783880000|2021-06-15 19:04:40|||||||||6
1623783890000|2021-06-15 19:04:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|3
1623783960000|2021-06-15 19:06:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623784000000|2021-06-15 19:06:40|||||||||3
1623784020000|2021-06-15 19:07:00|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623784040000|2021-06-15 19:07:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|1
1623784270000|2021-06-15 19:11:10|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1623784280000|2021-06-15 19:11:20|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623784290000|2021-06-15 19:11:30|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1623784300000|2021-06-15 19:11:40|||||||||2
1623784310000|2021-06-15 19:11:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|3
1623784320000|2021-06-15 19:12:00|15795.7|15791.7|15795.2|15791.2|15795.7|15791.7|15795.2|15791.2|2
1623784420000|2021-06-15 19:13:40|||||||||1
1623784430000|2021-06-15 19:13:50|||||||||1
1623784470000|2021-06-15 19:14:30|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|2
1623784480000|2021-06-15 19:14:40|||||||||2
1623784540000|2021-06-15 19:15:40|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|2
1623784550000|2021-06-15 19:15:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623784660000|2021-06-15 19:17:40|15796.2|15792.2|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|2
1623784960000|2021-06-15 19:22:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623784970000|2021-06-15 19:22:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785000000|2021-06-15 19:23:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623785030000|2021-06-15 19:23:50|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623785080000|2021-06-15 19:24:40|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|2
1623785110000|2021-06-15 19:25:10|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1623785250000|2021-06-15 19:27:30|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|2
1623785260000|2021-06-15 19:27:40|15794.7|15790.7|15792.7|15788.7|15794.7|15790.7|15792.7|15788.7|19
1623785270000|2021-06-15 19:27:50|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|1
1623785320000|2021-06-15 19:28:40|15793.2|15789.2|15795.2|15791.2|15795.2|15791.2|15793.2|15789.2|2
1623785410000|2021-06-15 19:30:10|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785430000|2021-06-15 19:30:30|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1623785440000|2021-06-15 19:30:40|15795.2|15791.2|15795.7|15791.7|15795.7|15791.7|15795.2|15791.2|2
1623785450000|2021-06-15 19:30:50|||||||||1
1623785560000|2021-06-15 19:32:40|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785600000|2021-06-15 19:33:20|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623785610000|2021-06-15 19:33:30|||||||||1
1623785620000|2021-06-15 19:33:40|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785640000|2021-06-15 19:34:00|||||||||1
1623785660000|2021-06-15 19:34:20|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623785690000|2021-06-15 19:34:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1623785710000|2021-06-15 19:35:10|15797.7|15793.7|15797.2|15793.2|15797.7|15793.7|15797.2|15793.2|2
1623785720000|2021-06-15 19:35:20|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785730000|2021-06-15 19:35:30|||||||||1
1623785750000|2021-06-15 19:35:50|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|3
1623785760000|2021-06-15 19:36:00|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|3
1623785810000|2021-06-15 19:36:50|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1623785820000|2021-06-15 19:37:00|15796.2|15792.2|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|4
1623785830000|2021-06-15 19:37:10|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1623785860000|2021-06-15 19:37:40|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1623785880000|2021-06-15 19:38:00|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|3
1623785910000|2021-06-15 19:38:30|||||||||1
1623785950000|2021-06-15 19:39:10|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623786000000|2021-06-15 19:40:00|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|2
1623786020000|2021-06-15 19:40:20|||||||||2
1623786030000|2021-06-15 19:40:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623786040000|2021-06-15 19:40:40|15802.7|15798.7|15801.7|15797.7|15802.7|15798.7|15801.7|15797.7|2
1623786050000|2021-06-15 19:40:50|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15802.7|15798.7|2
1623786060000|2021-06-15 19:41:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1623786070000|2021-06-15 19:41:10|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1623786080000|2021-06-15 19:41:20|||||||||2
1623786090000|2021-06-15 19:41:30|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|2
1623786100000|2021-06-15 19:41:40|15804.2|15800.2|15806.2|15802.2|15806.2|15802.2|15804.2|15800.2|7
1623786110000|2021-06-15 19:41:50|15805.7|15801.7|15806.7|15802.7|15806.7|15802.7|15805.7|15801.7|7
1623786120000|2021-06-15 19:42:00|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|8
1623786130000|2021-06-15 19:42:10|||||||||4
1623786140000|2021-06-15 19:42:20|15807.7|15803.7|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|9
1623786150000|2021-06-15 19:42:30|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|4
1623786160000|2021-06-15 19:42:40|15807.2|15803.2|15808.2|15804.2|15808.2|15804.2|15807.2|15803.2|4
1623786170000|2021-06-15 19:42:50|||||||||1
1623786180000|2021-06-15 19:43:00|||||||||3
1623786190000|2021-06-15 19:43:10|||||||||3
1623786200000|2021-06-15 19:43:20|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|11
1623786210000|2021-06-15 19:43:30|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|2
1623786240000|2021-06-15 19:44:00|15807.7|15803.7|15807.2|15803.2|15807.7|15803.7|15807.2|15803.2|3
1623786250000|2021-06-15 19:44:10|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|12
1623786300000|2021-06-15 19:45:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|4
1623786340000|2021-06-15 19:45:40|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|8
1623786350000|2021-06-15 19:45:50|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|5
1623786400000|2021-06-15 19:46:40|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|2
1623786410000|2021-06-15 19:46:50|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.2|15803.2|11
1623786420000|2021-06-15 19:47:00|||||||||4
1623786430000|2021-06-15 19:47:10|15809.2|15805.2|15808.2|15804.2|15809.2|15805.2|15808.2|15804.2|9
1623786440000|2021-06-15 19:47:20|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|5
1623786450000|2021-06-15 19:47:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|16
1623786520000|2021-06-15 19:48:40|15805.7|15801.7|15805.7|15801.7|15807.2|15803.2|15805.7|15801.7|6
1623786530000|2021-06-15 19:48:50|15806.2|15802.2|15805.2|15801.2|15806.2|15802.2|15805.2|15801.2|12
1623786540000|2021-06-15 19:49:00|||||||||3
1623786550000|2021-06-15 19:49:10|15804.7|15800.7|15804.7|15800.7|15805.2|15801.2|15804.7|15800.7|5
1623786560000|2021-06-15 19:49:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|10
1623786580000|2021-06-15 19:49:40|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1623786600000|2021-06-15 19:50:00|15807.2|15803.2|15803.7|15799.7|15807.2|15803.2|15803.7|15799.7|16
1623786610000|2021-06-15 19:50:10|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|6
1623786630000|2021-06-15 19:50:30|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623786720000|2021-06-15 19:52:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1623786750000|2021-06-15 19:52:30|15800.2|15796.2|15799.7|15795.7|15800.2|15796.2|15799.7|15795.7|3
1623786840000|2021-06-15 19:54:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623786850000|2021-06-15 19:54:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623786860000|2021-06-15 19:54:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623786870000|2021-06-15 19:54:30|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623786880000|2021-06-15 19:54:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1623786910000|2021-06-15 19:55:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|2
1623786930000|2021-06-15 19:55:30|||||||||2
1623786960000|2021-06-15 19:56:00|15803.7|15799.7|15802.7|15798.7|15803.7|15799.7|15801.7|15797.7|6
1623786980000|2021-06-15 19:56:20|15803.2|15799.2|15802.7|15798.7|15803.2|15799.2|15802.7|15798.7|3
1623787010000|2021-06-15 19:56:50|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623787020000|2021-06-15 19:57:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623787030000|2021-06-15 19:57:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1623787040000|2021-06-15 19:57:20|15800.2|15796.2|15800.7|15796.7|15801.2|15797.2|15800.2|15796.2|5
1623787050000|2021-06-15 19:57:30|15799.7|15795.7|15801.2|15797.2|15801.2|15797.2|15799.7|15795.7|3
1623787060000|2021-06-15 19:57:40|15800.2|15796.2|15800.7|15796.7|15800.7|15796.7|15800.2|15796.2|2
1623787070000|2021-06-15 19:57:50|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|3
1623787080000|2021-06-15 19:58:00|15802.7|15798.7|15800.2|15796.2|15802.7|15798.7|15800.2|15796.2|5
1623787090000|2021-06-15 19:58:10|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623787100000|2021-06-15 19:58:20|15802.2|15798.2|15800.2|15796.2|15802.2|15798.2|15800.2|15796.2|2
1623787120000|2021-06-15 19:58:40|||||||||1
1623787140000|2021-06-15 19:59:00|||||||||1
1623787150000|2021-06-15 19:59:10|15801.7|15797.7|15799.7|15795.7|15801.7|15797.7|15799.7|15795.7|8
1623787160000|2021-06-15 19:59:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|5
1623787170000|2021-06-15 19:59:30|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|8
1623787190000|2021-06-15 19:59:50|15799.7|15795.7|15800.2|15796.2|15802.2|15798.2|15799.2|15795.2|10
1623787200000|2021-06-15 20:00:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15801.7|15797.7|4
1623787220000|2021-06-15 20:00:20|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1623787250000|2021-06-15 20:00:50|||||||||1
1623787310000|2021-06-15 20:01:50|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|2
1623787320000|2021-06-15 20:02:00|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|1
1623787330000|2021-06-15 20:02:10|||||||||2
1623787370000|2021-06-15 20:02:50|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1623787560000|2021-06-15 20:06:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1623787640000|2021-06-15 20:07:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1623787950000|2021-06-15 20:12:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|10
1623787960000|2021-06-15 20:12:40|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|6
1623788100000|2021-06-15 20:15:00|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623788400000|2021-06-15 20:20:00|||||||||1
1623788490000|2021-06-15 20:21:30|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1623788500000|2021-06-15 20:21:40|||||||||1
1623788550000|2021-06-15 20:22:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623788570000|2021-06-15 20:22:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|3
1623788650000|2021-06-15 20:24:10|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623788740000|2021-06-15 20:25:40|||||||||1
1623788840000|2021-06-15 20:27:20|||||||||1
1623788900000|2021-06-15 20:28:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1623789000000|2021-06-15 20:30:00|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1623789120000|2021-06-15 20:32:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1623789150000|2021-06-15 20:32:30|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1623789240000|2021-06-15 20:34:00|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1623789250000|2021-06-15 20:34:10|||||||||1
1623789320000|2021-06-15 20:35:20|15807.2|15803.2|15808.2|15804.2|15808.2|15804.2|15807.2|15803.2|7
1623789330000|2021-06-15 20:35:30|||||||||3
1623789370000|2021-06-15 20:36:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|1
1623789380000|2021-06-15 20:36:20|||||||||1
1623789420000|2021-06-15 20:37:00|||||||||10
1623789610000|2021-06-15 20:40:10|15807.2|15803.2|15808.7|15804.7|15808.7|15804.7|15807.2|15803.2|2
1623789690000|2021-06-15 20:41:30|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|3
1623789870000|2021-06-15 20:44:30|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|13
1623789940000|2021-06-15 20:45:40|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|12
1623790180000|2021-06-15 20:49:40|||||||||2
1623790680000|2021-06-15 20:58:00|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|6
1623790800000|2021-06-15 21:00:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|4
1623791400000|2021-06-15 21:10:00|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|13
1623791690000|2021-06-15 21:14:50|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|4339451
1623791710000|2021-06-15 21:15:10|15818.6|15800.6|15818.6|15800.6|15818.6|15800.6|15818.6|15800.6|0
1623791760000|2021-06-15 21:16:00|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623792220000|2021-06-15 21:23:40|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1623792390000|2021-06-15 21:26:30|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1623792570000|2021-06-15 21:29:30|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623792800000|2021-06-15 21:33:20|15817.3|15799.3|15817.2|15799.2|15817.3|15799.3|15817.2|15799.2|0
1623792810000|2021-06-15 21:33:30|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|0
1623792820000|2021-06-15 21:33:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1623792830000|2021-06-15 21:33:50|15816.9|15798.9|15817.1|15799.1|15817.1|15799.1|15816.9|15798.9|0
1623792840000|2021-06-15 21:34:00|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1623792880000|2021-06-15 21:34:40|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623792900000|2021-06-15 21:35:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1623792960000|2021-06-15 21:36:00|15818|15800|15817.6|15799.6|15818|15800|15817.6|15799.6|0
1623793180000|2021-06-15 21:39:40|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|0
1623793200000|2021-06-15 21:40:00|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623793260000|2021-06-15 21:41:00|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|0
1623793270000|2021-06-15 21:41:10|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623793340000|2021-06-15 21:42:20|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|0
1623793350000|2021-06-15 21:42:30|15817.6|15799.6|15817.9|15799.9|15817.9|15799.9|15817.6|15799.6|0
1623793550000|2021-06-15 21:45:50|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|0
1623793670000|2021-06-15 21:47:50|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|0
1623793740000|2021-06-15 21:49:00|15818|15800|15818.2|15800.2|15818.2|15800.2|15818|15800|0
1623793860000|2021-06-15 21:51:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1623793870000|2021-06-15 21:51:10|15818.2|15800.2|15818.2|15800.2|15818.2|15800.2|15818.2|15800.2|0
1623793910000|2021-06-15 21:51:50|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|0
1623793980000|2021-06-15 21:53:00|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623793990000|2021-06-15 21:53:10|15818.7|15800.7|15818.5|15800.5|15818.7|15800.7|15818.5|15800.5|0
1623794070000|2021-06-15 21:54:30|15817.9|15799.9|15817.8|15799.8|15817.9|15799.9|15817.8|15799.8|0
1623794090000|2021-06-15 21:54:50|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|0
1623794130000|2021-06-15 21:55:30|15817.8|15799.8|15817.5|15799.5|15817.8|15799.8|15817.5|15799.5|0
1623794210000|2021-06-15 21:56:50|15818.1|15800.1|15817.2|15799.2|15818.1|15800.1|15817.2|15799.2|0
1623794260000|2021-06-15 21:57:40|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1623794270000|2021-06-15 21:57:50|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1623794280000|2021-06-15 21:58:00|15817.5|15799.5|15816.4|15798.4|15817.5|15799.5|15816.4|15798.4|0
1623794310000|2021-06-15 21:58:30|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1623794320000|2021-06-15 21:58:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1623794360000|2021-06-15 21:59:20|15817.4|15799.4|15817.2|15799.2|15817.7|15799.7|15817.2|15799.2|0
1623794380000|2021-06-15 21:59:40|15817.5|15799.5|15818.3|15800.3|15818.3|15800.3|15817.5|15799.5|0
1623794390000|2021-06-15 21:59:50|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1623794400000|2021-06-15 22:00:00|15819.9|15801.9|15818.6|15800.6|15819.9|15801.9|15817.9|15799.9|0
1623794410000|2021-06-15 22:00:10|15818.9|15800.9|15819.6|15801.6|15819.6|15801.6|15818.3|15800.3|0
1623794420000|2021-06-15 22:00:20|15819.9|15801.9|15820.2|15802.2|15820.2|15802.2|15819.9|15801.9|0
1623794430000|2021-06-15 22:00:30|15820.9|15802.9|15821.5|15803.5|15821.5|15803.5|15820.5|15802.5|0
1623794440000|2021-06-15 22:00:40|15821.2|15803.2|15820.9|15802.9|15821.2|15803.2|15820.9|15802.9|0
1623794450000|2021-06-15 22:00:50|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|0
1623794460000|2021-06-15 22:01:00|15820.5|15802.5|15820.9|15802.9|15820.9|15802.9|15820.2|15802.2|0
1623794470000|2021-06-15 22:01:10|15821.2|15803.2|15821.5|15803.5|15821.5|15803.5|15821.2|15803.2|0
1623794480000|2021-06-15 22:01:20|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623794490000|2021-06-15 22:01:30|15822.5|15804.5|15822.2|15804.2|15822.5|15804.5|15822.2|15804.2|0
1623794500000|2021-06-15 22:01:40|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623794510000|2021-06-15 22:01:50|15822.5|15804.5|15823.5|15805.5|15823.5|15805.5|15822.5|15804.5|0
1623794520000|2021-06-15 22:02:00|15823.1|15805.1|15822.8|15804.8|15823.5|15805.5|15822.8|15804.8|0
1623794530000|2021-06-15 22:02:10|15822.5|15804.5|15822.2|15804.2|15822.5|15804.5|15822.2|15804.2|0
1623794540000|2021-06-15 22:02:20|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623794570000|2021-06-15 22:02:50|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623794590000|2021-06-15 22:03:10|15822.5|15804.5|15822.2|15804.2|15822.5|15804.5|15822.2|15804.2|0
1623794600000|2021-06-15 22:03:20|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|0
1623794610000|2021-06-15 22:03:30|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623794680000|2021-06-15 22:04:40|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|0
1623794700000|2021-06-15 22:05:00|15823.5|15805.5|15822.8|15804.8|15823.5|15805.5|15822.8|15804.8|0
1623794720000|2021-06-15 22:05:20|15822.2|15804.2|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623794760000|2021-06-15 22:06:00|15823.1|15805.1|15823.5|15805.5|15823.5|15805.5|15823.1|15805.1|0
1623794810000|2021-06-15 22:06:50|15822.8|15804.8|15823.5|15805.5|15823.5|15805.5|15822.8|15804.8|0
1623794940000|2021-06-15 22:09:00|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|0
1623795000000|2021-06-15 22:10:00|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623795010000|2021-06-15 22:10:10|15822.8|15804.8|15821.5|15803.5|15822.8|15804.8|15821.5|15803.5|0
1623795330000|2021-06-15 22:15:30|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|15821.5|15803.5|0
1623795340000|2021-06-15 22:15:40|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15821.5|15803.5|0
1623795460000|2021-06-15 22:17:40|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.5|15804.5|0
1623795490000|2021-06-15 22:18:10|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623795600000|2021-06-15 22:20:00|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.5|15804.5|0
1623795640000|2021-06-15 22:20:40|15822.5|15804.5|15822.2|15804.2|15822.5|15804.5|15822.2|15804.2|0
1623795710000|2021-06-15 22:21:50|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.5|15804.5|0
1623795760000|2021-06-15 22:22:40|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623795810000|2021-06-15 22:23:30|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|0
1623795830000|2021-06-15 22:23:50|15822.2|15804.2|15822.8|15804.8|15822.8|15804.8|15822.2|15804.2|0
1623795960000|2021-06-15 22:26:00|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1623796130000|2021-06-15 22:28:50|15821.5|15803.5|15822.2|15804.2|15822.2|15804.2|15821.5|15803.5|0
1623796190000|2021-06-15 22:29:50|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|0
1623796200000|2021-06-15 22:30:00|15821.2|15803.2|15820.9|15802.9|15821.5|15803.5|15820.9|15802.9|0
1623796210000|2021-06-15 22:30:10|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|0
1623796220000|2021-06-15 22:30:20|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|0
1623796240000|2021-06-15 22:30:40|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|0
1623796300000|2021-06-15 22:31:40|15821.2|15803.2|15820.9|15802.9|15821.2|15803.2|15820.9|15802.9|0
1623796380000|2021-06-15 22:33:00|15820.2|15802.2|15820.2|15802.2|15820.5|15802.5|15820.2|15802.2|0
1623796510000|2021-06-15 22:35:10|15820.5|15802.5|15820.9|15802.9|15820.9|15802.9|15820.5|15802.5|0
1623796560000|2021-06-15 22:36:00|15820.5|15802.5|15820.2|15802.2|15820.5|15802.5|15820.2|15802.2|0
1623796580000|2021-06-15 22:36:20|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|0
1623796590000|2021-06-15 22:36:30|15820.5|15802.5|15820.2|15802.2|15820.5|15802.5|15820.2|15802.2|0
1623796660000|2021-06-15 22:37:40|15819.9|15801.9|15819.6|15801.6|15819.9|15801.9|15819.6|15801.6|0
1623796680000|2021-06-15 22:38:00|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|0
1623796700000|2021-06-15 22:38:20|15818.6|15800.6|15818.3|15800.3|15818.6|15800.6|15818.3|15800.3|0
1623796750000|2021-06-15 22:39:10|15817.9|15799.9|15817.6|15799.6|15817.9|15799.9|15817.6|15799.6|0
1623796800000|2021-06-15 22:40:00|15817.9|15799.9|15818.3|15800.3|15818.3|15800.3|15817.6|15799.6|0
1623796820000|2021-06-15 22:40:20|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623796920000|2021-06-15 22:42:00|15817|15799|15817.6|15799.6|15817.6|15799.6|15817|15799|0
1623796970000|2021-06-15 22:42:50|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|0
1623796980000|2021-06-15 22:43:00|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|0
1623796990000|2021-06-15 22:43:10|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|0
1623797000000|2021-06-15 22:43:20|15819.2|15801.2|15819.6|15801.6|15819.6|15801.6|15818.9|15800.9|0
1623797040000|2021-06-15 22:44:00|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|15818.9|15800.9|0
1623797070000|2021-06-15 22:44:30|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|0
1623797130000|2021-06-15 22:45:30|15819.2|15801.2|15818.9|15800.9|15819.2|15801.2|15818.9|15800.9|0
1623797150000|2021-06-15 22:45:50|15819.2|15801.2|15819.6|15801.6|15819.6|15801.6|15819.2|15801.2|0
1623797160000|2021-06-15 22:46:00|15819.2|15801.2|15818.9|15800.9|15819.2|15801.2|15818.9|15800.9|0
1623797190000|2021-06-15 22:46:30|15818.6|15800.6|15818.3|15800.3|15818.6|15800.6|15818.3|15800.3|0
1623797230000|2021-06-15 22:47:10|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623797250000|2021-06-15 22:47:30|15817|15799|15817|15799|15817|15799|15817|15799|0
1623797270000|2021-06-15 22:47:50|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623797320000|2021-06-15 22:48:40|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|0
1623797340000|2021-06-15 22:49:00|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623797430000|2021-06-15 22:50:30|15817|15799|15817|15799|15817|15799|15817|15799|0
1623797450000|2021-06-15 22:50:50|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1623797460000|2021-06-15 22:51:00|15817|15799|15817|15799|15817|15799|15816.6|15798.6|0
1623797470000|2021-06-15 22:51:10|15816.6|15798.6|15816.6|15798.6|15817|15799|15816.3|15798.3|0
1623797480000|2021-06-15 22:51:20|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1623797490000|2021-06-15 22:51:30|15816.6|15798.6|15817|15799|15817|15799|15816.6|15798.6|0
1623797510000|2021-06-15 22:51:50|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1623797530000|2021-06-15 22:52:10|15816.6|15798.6|15817|15799|15817|15799|15816.6|15798.6|0
1623797550000|2021-06-15 22:52:30|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1623797640000|2021-06-15 22:54:00|15817|15799|15817|15799|15817|15799|15817|15799|0
1623797670000|2021-06-15 22:54:30|15817.3|15799.3|15817.6|15799.6|15817.6|15799.6|15817.3|15799.3|0
1623797680000|2021-06-15 22:54:40|15817.3|15799.3|15817|15799|15817.3|15799.3|15817|15799|0
1623797730000|2021-06-15 22:55:30|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1623797890000|2021-06-15 22:58:10|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798000000|2021-06-15 23:00:00|15817.4|15799.4|15817.4|15799.4|15818.1|15800.1|15817.4|15799.4|0
1623798060000|2021-06-15 23:01:00|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1623798080000|2021-06-15 23:01:20|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1623798090000|2021-06-15 23:01:30|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1623798140000|2021-06-15 23:02:20|15816.4|15798.4|15815.4|15797.4|15816.4|15798.4|15815.4|15797.4|0
1623798150000|2021-06-15 23:02:30|15816.1|15798.1|15816.8|15798.8|15816.8|15798.8|15816.1|15798.1|0
1623798160000|2021-06-15 23:02:40|15816.4|15798.4|15816.8|15798.8|15816.8|15798.8|15816.1|15798.1|0
1623798170000|2021-06-15 23:02:50|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1623798180000|2021-06-15 23:03:00|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1623798210000|2021-06-15 23:03:30|15817.4|15799.4|15816.8|15798.8|15817.4|15799.4|15816.8|15798.8|0
1623798220000|2021-06-15 23:03:40|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1623798290000|2021-06-15 23:04:50|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798300000|2021-06-15 23:05:00|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1623798360000|2021-06-15 23:06:00|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798380000|2021-06-15 23:06:20|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1623798410000|2021-06-15 23:06:50|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1623798420000|2021-06-15 23:07:00|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1623798470000|2021-06-15 23:07:50|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798530000|2021-06-15 23:08:50|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1623798540000|2021-06-15 23:09:00|15818.4|15800.4|15818.1|15800.1|15818.7|15800.7|15818.1|15800.1|0
1623798550000|2021-06-15 23:09:10|15818.4|15800.4|15818.7|15800.7|15818.7|15800.7|15818.4|15800.4|0
1623798590000|2021-06-15 23:09:50|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798610000|2021-06-15 23:10:10|15817.4|15799.4|15818.1|15800.1|15818.1|15800.1|15817.4|15799.4|0
1623798620000|2021-06-15 23:10:20|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1623798670000|2021-06-15 23:11:10|15818.4|15800.4|15818.1|15800.1|15818.4|15800.4|15818.1|15800.1|0
1623798740000|2021-06-15 23:12:20|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1623798820000|2021-06-15 23:13:40|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1623798900000|2021-06-15 23:15:00|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1623798910000|2021-06-15 23:15:10|15817.1|15799.1|15817.8|15799.8|15817.8|15799.8|15816.8|15798.8|0
1623798930000|2021-06-15 23:15:30|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623798950000|2021-06-15 23:15:50|15818.2|15800.2|15817.8|15799.8|15818.2|15800.2|15817.8|15799.8|0
1623798960000|2021-06-15 23:16:00|15818.2|15800.2|15817.8|15799.8|15818.5|15800.5|15817.8|15799.8|0
1623799020000|2021-06-15 23:17:00|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623799030000|2021-06-15 23:17:10|15818.2|15800.2|15817.8|15799.8|15818.2|15800.2|15817.8|15799.8|0
1623799040000|2021-06-15 23:17:20|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623799060000|2021-06-15 23:17:40|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15817.8|15799.8|0
1623799170000|2021-06-15 23:19:30|15818.2|15800.2|15817.8|15799.8|15818.2|15800.2|15817.8|15799.8|0
1623799230000|2021-06-15 23:20:30|15817.5|15799.5|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1623799260000|2021-06-15 23:21:00|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1623799310000|2021-06-15 23:21:50|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1623799320000|2021-06-15 23:22:00|15816.2|15798.2|15815.9|15797.9|15816.2|15798.2|15815.9|15797.9|0
1623799340000|2021-06-15 23:22:20|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1623799350000|2021-06-15 23:22:30|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1623799420000|2021-06-15 23:23:40|15815.5|15797.5|15814.6|15796.6|15815.5|15797.5|15814.6|15796.6|0
1623799450000|2021-06-15 23:24:10|15813.9|15795.9|15814.6|15796.6|15814.6|15796.6|15813.9|15795.9|0
1623799460000|2021-06-15 23:24:20|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15814.6|15796.6|0
1623799500000|2021-06-15 23:25:00|15815.9|15797.9|15815.2|15797.2|15815.9|15797.9|15815.2|15797.2|0
1623799580000|2021-06-15 23:26:20|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1623799600000|2021-06-15 23:26:40|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1623799640000|2021-06-15 23:27:20|15814.9|15796.9|15814.6|15796.6|15814.9|15796.9|15814.6|15796.6|0
1623799810000|2021-06-15 23:30:10|15814.2|15796.2|15813.3|15795.3|15814.2|15796.2|15813.3|15795.3|0
1623799820000|2021-06-15 23:30:20|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|0
1623799980000|2021-06-15 23:33:00|15813.6|15795.6|15813.3|15795.3|15813.6|15795.6|15813.3|15795.3|0
1623799990000|2021-06-15 23:33:10|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1623800000000|2021-06-15 23:33:20|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15812.9|15794.9|0
1623800010000|2021-06-15 23:33:30|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|0
1623800100000|2021-06-15 23:35:00|15813.6|15795.6|15813.3|15795.3|15813.6|15795.6|15812.6|15794.6|0
1623800120000|2021-06-15 23:35:20|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|0
1623800130000|2021-06-15 23:35:30|15813.6|15795.6|15813.9|15795.9|15813.9|15795.9|15813.3|15795.3|0
1623800180000|2021-06-15 23:36:20|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|0
1623800190000|2021-06-15 23:36:30|15813.9|15795.9|15814.6|15796.6|15814.6|15796.6|15813.9|15795.9|0
1623800210000|2021-06-15 23:36:50|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1623800340000|2021-06-15 23:39:00|15815.9|15797.9|15815.2|15797.2|15815.9|15797.9|15815.2|15797.2|0
1623800450000|2021-06-15 23:40:50|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1623800460000|2021-06-15 23:41:00|15815.5|15797.5|15815.2|15797.2|15815.5|15797.5|15815.2|15797.2|0
1623800520000|2021-06-15 23:42:00|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1623800540000|2021-06-15 23:42:20|15815.5|15797.5|15815.2|15797.2|15815.5|15797.5|15815.2|15797.2|0
1623800590000|2021-06-15 23:43:10|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1623800640000|2021-06-15 23:44:00|15815.2|15797.2|15815.9|15797.9|15815.9|15797.9|15815.2|15797.2|0
1623800660000|2021-06-15 23:44:20|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1623800670000|2021-06-15 23:44:30|15815.5|15797.5|15815.2|15797.2|15815.5|15797.5|15815.2|15797.2|0
1623800690000|2021-06-15 23:44:50|15815.9|15797.9|15815.5|15797.5|15815.9|15797.9|15815.2|15797.2|0
1623800700000|2021-06-15 23:45:00|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1623800720000|2021-06-15 23:45:20|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1623800740000|2021-06-15 23:45:40|15814.6|15796.6|15813.9|15795.9|15814.6|15796.6|15813.9|15795.9|0
1623800780000|2021-06-15 23:46:20|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|0
1623800830000|2021-06-15 23:47:10|15815.2|15797.2|15815.9|15797.9|15815.9|15797.9|15815.2|15797.2|0
1623800840000|2021-06-15 23:47:20|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1623800880000|2021-06-15 23:48:00|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1623800930000|2021-06-15 23:48:50|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1623800950000|2021-06-15 23:49:10|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1623800960000|2021-06-15 23:49:20|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.5|15798.5|0
1623800970000|2021-06-15 23:49:30|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|0
1623800980000|2021-06-15 23:49:40|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15818.2|15800.2|0
1623801000000|2021-06-15 23:50:00|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.8|15800.8|0
1623801010000|2021-06-15 23:50:10|15819.8|15801.8|15818.5|15800.5|15819.8|15801.8|15818.5|15800.5|0
1623801020000|2021-06-15 23:50:20|15819.1|15801.1|15819.8|15801.8|15820.5|15802.5|15819.1|15801.1|0
1623801040000|2021-06-15 23:50:40|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623801050000|2021-06-15 23:50:50|15820.1|15802.1|15819.8|15801.8|15820.5|15802.5|15819.8|15801.8|0
1623801060000|2021-06-15 23:51:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623801090000|2021-06-15 23:51:30|15821.1|15803.1|15819.1|15801.1|15821.1|15803.1|15819.1|15801.1|0
1623801100000|2021-06-15 23:51:40|15819.5|15801.5|15821.1|15803.1|15821.1|15803.1|15819.5|15801.5|0
1623801110000|2021-06-15 23:51:50|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623801120000|2021-06-15 23:52:00|15819.8|15801.8|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623801130000|2021-06-15 23:52:10|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623801150000|2021-06-15 23:52:30|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623801160000|2021-06-15 23:52:40|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1623801180000|2021-06-15 23:53:00|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1623801190000|2021-06-15 23:53:10|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1623801200000|2021-06-15 23:53:20|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623801210000|2021-06-15 23:53:30|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15820.1|15802.1|0
1623801230000|2021-06-15 23:53:50|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623801300000|2021-06-15 23:55:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623801310000|2021-06-15 23:55:10|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623801330000|2021-06-15 23:55:30|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1623801340000|2021-06-15 23:55:40|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623801350000|2021-06-15 23:55:50|15819.5|15801.5|15819.1|15801.1|15819.5|15801.5|15819.1|15801.1|0
1623801370000|2021-06-15 23:56:10|15819.8|15801.8|15818.2|15800.2|15819.8|15801.8|15817.8|15799.8|0
1623801380000|2021-06-15 23:56:20|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623801470000|2021-06-15 23:57:50|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|0
1623801490000|2021-06-15 23:58:10|15817.5|15799.5|15816.5|15798.5|15817.5|15799.5|15816.5|15798.5|0
1623801500000|2021-06-15 23:58:20|15815.9|15797.9|15817.2|15799.2|15817.2|15799.2|15815.9|15797.9|0
1623801510000|2021-06-15 23:58:30|15816.9|15798.9|15816.5|15798.5|15816.9|15798.9|15816.5|15798.5|0
1623801520000|2021-06-15 23:58:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1623801530000|2021-06-15 23:58:50|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1623801560000|2021-06-15 23:59:20|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1623801570000|2021-06-15 23:59:30|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|0
1623801590000|2021-06-15 23:59:50|15817.5|15799.5|15817.2|15799.2|15817.8|15799.8|15817.2|15799.2|0
1623801600000|2021-06-16 00:00:00|15817.8|15799.8|15818.5|15800.5|15818.5|15800.5|15817.2|15799.2|0
1623801610000|2021-06-16 00:00:10|15818.2|15800.2|15817.8|15799.8|15818.5|15800.5|15817.8|15799.8|0
1623801620000|2021-06-16 00:00:20|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15817.8|15799.8|0
1623801640000|2021-06-16 00:00:40|15817.9|15799.9|15818.5|15800.5|15818.5|15800.5|15817.2|15799.2|0
1623801650000|2021-06-16 00:00:50|15819.2|15801.2|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623801660000|2021-06-16 00:01:00|15819.8|15801.8|15818.5|15800.5|15819.8|15801.8|15818.5|15800.5|0
1623801670000|2021-06-16 00:01:10|15818.8|15800.8|15817.2|15799.2|15819.2|15801.2|15817.2|15799.2|0
1623801680000|2021-06-16 00:01:20|15817.5|15799.5|15817.9|15799.9|15818.5|15800.5|15817.5|15799.5|0
1623801690000|2021-06-16 00:01:30|15818.2|15800.2|15817.9|15799.9|15818.5|15800.5|15817.9|15799.9|0
1623801700000|2021-06-16 00:01:40|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15817.9|15799.9|0
1623801710000|2021-06-16 00:01:50|15819.2|15801.2|15818.5|15800.5|15819.2|15801.2|15818.5|15800.5|0
1623801720000|2021-06-16 00:02:00|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1623801730000|2021-06-16 00:02:10|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623801750000|2021-06-16 00:02:30|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623801760000|2021-06-16 00:02:40|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623801770000|2021-06-16 00:02:50|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623801780000|2021-06-16 00:03:00|15819.2|15801.2|15820.5|15802.5|15820.5|15802.5|15819.2|15801.2|0
1623801790000|2021-06-16 00:03:10|15819.8|15801.8|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623801800000|2021-06-16 00:03:20|15819.2|15801.2|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623801810000|2021-06-16 00:03:30|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1623801820000|2021-06-16 00:03:40|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623801830000|2021-06-16 00:03:50|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1623801840000|2021-06-16 00:04:00|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1623801850000|2021-06-16 00:04:10|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15818.5|15800.5|0
1623801880000|2021-06-16 00:04:40|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623801890000|2021-06-16 00:04:50|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623801900000|2021-06-16 00:05:00|15820.5|15802.5|15821.1|15803.1|15821.1|15803.1|15820.1|15802.1|0
1623801920000|2021-06-16 00:05:20|15820.5|15802.5|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623801930000|2021-06-16 00:05:30|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623801940000|2021-06-16 00:05:40|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623801950000|2021-06-16 00:05:50|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623801960000|2021-06-16 00:06:00|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623801970000|2021-06-16 00:06:10|15821.8|15803.8|15821.1|15803.1|15821.8|15803.8|15821.1|15803.1|0
1623801990000|2021-06-16 00:06:30|15821.8|15803.8|15821.1|15803.1|15821.8|15803.8|15821.1|15803.1|0
1623802000000|2021-06-16 00:06:40|15821.4|15803.4|15821.8|15803.8|15821.8|15803.8|15821.4|15803.4|0
1623802010000|2021-06-16 00:06:50|15821.1|15803.1|15821.8|15803.8|15821.8|15803.8|15821.1|15803.1|0
1623802020000|2021-06-16 00:07:00|15821.4|15803.4|15821.8|15803.8|15821.8|15803.8|15821.1|15803.1|0
1623802030000|2021-06-16 00:07:10|15823.1|15805.1|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623802060000|2021-06-16 00:07:40|15823.1|15805.1|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623802070000|2021-06-16 00:07:50|15821.8|15803.8|15822.4|15804.4|15822.4|15804.4|15821.8|15803.8|0
1623802080000|2021-06-16 00:08:00|15822.8|15804.8|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623802090000|2021-06-16 00:08:10|15822.8|15804.8|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623802100000|2021-06-16 00:08:20|15821.8|15803.8|15821.8|15803.8|15822.4|15804.4|15821.8|15803.8|0
1623802110000|2021-06-16 00:08:30|15822.1|15804.1|15822.4|15804.4|15822.4|15804.4|15822.1|15804.1|0
1623802120000|2021-06-16 00:08:40|15822.1|15804.1|15821.8|15803.8|15822.1|15804.1|15821.8|15803.8|0
1623802170000|2021-06-16 00:09:30|15821.4|15803.4|15821.8|15803.8|15821.8|15803.8|15821.4|15803.4|0
1623802180000|2021-06-16 00:09:40|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623802200000|2021-06-16 00:10:00|15821.4|15803.4|15821.8|15803.8|15821.8|15803.8|15821.4|15803.4|0
1623802220000|2021-06-16 00:10:20|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623802230000|2021-06-16 00:10:30|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|15821.1|15803.1|0
1623802270000|2021-06-16 00:11:10|15822.1|15804.1|15821.8|15803.8|15822.1|15804.1|15821.8|15803.8|0
1623802280000|2021-06-16 00:11:20|15821.1|15803.1|15821.1|15803.1|15821.8|15803.8|15821.1|15803.1|0
1623802300000|2021-06-16 00:11:40|15821.4|15803.4|15821.8|15803.8|15821.8|15803.8|15821.4|15803.4|0
1623802330000|2021-06-16 00:12:10|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623802400000|2021-06-16 00:13:20|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|0
1623802430000|2021-06-16 00:13:50|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623802440000|2021-06-16 00:14:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623802470000|2021-06-16 00:14:30|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623802480000|2021-06-16 00:14:40|15820.8|15802.8|15820.8|15802.8|15821.1|15803.1|15820.5|15802.5|0
1623802490000|2021-06-16 00:14:50|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623802500000|2021-06-16 00:15:00|15821.4|15803.4|15821.1|15803.1|15821.8|15803.8|15820.8|15802.8|0
1623802510000|2021-06-16 00:15:10|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1623802520000|2021-06-16 00:15:20|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623802560000|2021-06-16 00:16:00|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623802580000|2021-06-16 00:16:20|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623802620000|2021-06-16 00:17:00|15821.1|15803.1|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623802640000|2021-06-16 00:17:20|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623802670000|2021-06-16 00:17:50|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623802680000|2021-06-16 00:18:00|15820.1|15802.1|15818.5|15800.5|15820.5|15802.5|15818.5|15800.5|0
1623802690000|2021-06-16 00:18:10|15818.8|15800.8|15819.8|15801.8|15819.8|15801.8|15818.5|15800.5|0
1623802700000|2021-06-16 00:18:20|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623802720000|2021-06-16 00:18:40|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623802800000|2021-06-16 00:20:00|15819.2|15801.2|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623802810000|2021-06-16 00:20:10|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623802830000|2021-06-16 00:20:30|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1623802840000|2021-06-16 00:20:40|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623802850000|2021-06-16 00:20:50|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15820.1|15802.1|0
1623802860000|2021-06-16 00:21:00|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15820.1|15802.1|0
1623802900000|2021-06-16 00:21:40|15821.1|15803.1|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623802920000|2021-06-16 00:22:00|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623802930000|2021-06-16 00:22:10|15820.8|15802.8|15820.8|15802.8|15820.8|15802.8|15820.5|15802.5|0
1623802940000|2021-06-16 00:22:20|15821.1|15803.1|15819.8|15801.8|15821.1|15803.1|15819.8|15801.8|0
1623802960000|2021-06-16 00:22:40|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623802970000|2021-06-16 00:22:50|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623802980000|2021-06-16 00:23:00|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623802990000|2021-06-16 00:23:10|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623803000000|2021-06-16 00:23:20|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623803010000|2021-06-16 00:23:30|15820.1|15802.1|15819.8|15801.8|15820.5|15802.5|15819.8|15801.8|0
1623803030000|2021-06-16 00:23:50|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1623803040000|2021-06-16 00:24:00|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623803060000|2021-06-16 00:24:20|15819.2|15801.2|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623803090000|2021-06-16 00:24:50|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623803110000|2021-06-16 00:25:10|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623803120000|2021-06-16 00:25:20|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623803160000|2021-06-16 00:26:00|15819.2|15801.2|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623803220000|2021-06-16 00:27:00|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623803260000|2021-06-16 00:27:40|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1623803310000|2021-06-16 00:28:30|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623803350000|2021-06-16 00:29:10|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15820.1|15802.1|0
1623803380000|2021-06-16 00:29:40|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.5|15802.5|0
1623803400000|2021-06-16 00:30:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623803420000|2021-06-16 00:30:20|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623803430000|2021-06-16 00:30:30|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1623803450000|2021-06-16 00:30:50|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623803490000|2021-06-16 00:31:30|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|0
1623803500000|2021-06-16 00:31:40|15821.1|15803.1|15821.8|15803.8|15821.8|15803.8|15821.1|15803.1|0
1623803520000|2021-06-16 00:32:00|15822.4|15804.4|15822.4|15804.4|15822.4|15804.4|15822.4|15804.4|0
1623803540000|2021-06-16 00:32:20|15821.8|15803.8|15821.8|15803.8|15822.1|15804.1|15821.8|15803.8|0
1623803550000|2021-06-16 00:32:30|15822.4|15804.4|15821.8|15803.8|15822.4|15804.4|15821.8|15803.8|0
1623803560000|2021-06-16 00:32:40|15822.1|15804.1|15821.8|15803.8|15822.4|15804.4|15821.8|15803.8|0
1623803670000|2021-06-16 00:34:30|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623803690000|2021-06-16 00:34:50|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623803700000|2021-06-16 00:35:00|15820.8|15802.8|15822.4|15804.4|15822.4|15804.4|15820.8|15802.8|0
1623803710000|2021-06-16 00:35:10|15821.8|15803.8|15822.4|15804.4|15822.4|15804.4|15821.8|15803.8|0
1623803730000|2021-06-16 00:35:30|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1623803740000|2021-06-16 00:35:40|15822.8|15804.8|15822.4|15804.4|15822.8|15804.8|15822.4|15804.4|0
1623803750000|2021-06-16 00:35:50|15822.8|15804.8|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623803760000|2021-06-16 00:36:00|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1623803770000|2021-06-16 00:36:10|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.4|15804.4|0
1623803780000|2021-06-16 00:36:20|15822.4|15804.4|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623803850000|2021-06-16 00:37:30|15823.1|15805.1|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623803870000|2021-06-16 00:37:50|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1623803920000|2021-06-16 00:38:40|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|0
1623803930000|2021-06-16 00:38:50|15823.4|15805.4|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1623803940000|2021-06-16 00:39:00|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.4|15805.4|0
1623803950000|2021-06-16 00:39:10|15823.4|15805.4|15823.1|15805.1|15823.4|15805.4|15823.1|15805.1|0
1623803970000|2021-06-16 00:39:30|15822.4|15804.4|15822.4|15804.4|15822.4|15804.4|15822.4|15804.4|0
1623803980000|2021-06-16 00:39:40|15822.8|15804.8|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623803990000|2021-06-16 00:39:50|15822.8|15804.8|15822.4|15804.4|15822.8|15804.8|15822.4|15804.4|0
1623804000000|2021-06-16 00:40:00|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.8|15804.8|0
1623804010000|2021-06-16 00:40:10|15822.8|15804.8|15822.4|15804.4|15822.8|15804.8|15822.4|15804.4|0
1623804020000|2021-06-16 00:40:20|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.4|15804.4|0
1623804030000|2021-06-16 00:40:30|15822.8|15804.8|15822.4|15804.4|15822.8|15804.8|15822.4|15804.4|0
1623804050000|2021-06-16 00:40:50|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1623804060000|2021-06-16 00:41:00|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.8|15804.8|0
1623804070000|2021-06-16 00:41:10|15822.4|15804.4|15823.1|15805.1|15823.1|15805.1|15822.4|15804.4|0
1623804090000|2021-06-16 00:41:30|15822.8|15804.8|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623804100000|2021-06-16 00:41:40|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.4|15804.4|0
1623804110000|2021-06-16 00:41:50|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|15822.8|15804.8|0
1623804120000|2021-06-16 00:42:00|15823.1|15805.1|15822.4|15804.4|15823.1|15805.1|15822.4|15804.4|0
1623804220000|2021-06-16 00:43:40|15821.8|15803.8|15821.8|15803.8|15821.8|15803.8|15821.1|15803.1|0
1623804230000|2021-06-16 00:43:50|15821.4|15803.4|15821.1|15803.1|15821.4|15803.4|15821.1|15803.1|0
1623804240000|2021-06-16 00:44:00|15821.4|15803.4|15821.1|15803.1|15821.8|15803.8|15821.1|15803.1|0
1623804320000|2021-06-16 00:45:20|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1623804330000|2021-06-16 00:45:30|15819.8|15801.8|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623804340000|2021-06-16 00:45:40|15819.8|15801.8|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623804390000|2021-06-16 00:46:30|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623804480000|2021-06-16 00:48:00|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623804490000|2021-06-16 00:48:10|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.5|15802.5|0
1623804510000|2021-06-16 00:48:30|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1623804530000|2021-06-16 00:48:50|15821.1|15803.1|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623804550000|2021-06-16 00:49:10|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1623804600000|2021-06-16 00:50:00|15820.5|15802.5|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1623804620000|2021-06-16 00:50:20|15819.8|15801.8|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1623804630000|2021-06-16 00:50:30|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623804660000|2021-06-16 00:51:00|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1623804670000|2021-06-16 00:51:10|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623804780000|2021-06-16 00:53:00|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1623804790000|2021-06-16 00:53:10|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623804800000|2021-06-16 00:53:20|15819.5|15801.5|15819.5|15801.5|15819.8|15801.8|15819.2|15801.2|0
1623804810000|2021-06-16 00:53:30|15819.2|15801.2|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1623804860000|2021-06-16 00:54:20|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1623804900000|2021-06-16 00:55:00|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.5|15801.5|0
1623805000000|2021-06-16 00:56:40|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1623805030000|2021-06-16 00:57:10|15819.2|15801.2|15818.5|15800.5|15819.2|15801.2|15818.5|15800.5|0
1623805040000|2021-06-16 00:57:20|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.8|15800.8|0
1623805050000|2021-06-16 00:57:30|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1623805090000|2021-06-16 00:58:10|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.8|15800.8|0
1623805120000|2021-06-16 00:58:40|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1623805140000|2021-06-16 00:59:00|15818.5|15800.5|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1623805150000|2021-06-16 00:59:10|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1623805180000|2021-06-16 00:59:40|15818.8|15800.8|15818.8|15800.8|15819.2|15801.2|15818.8|15800.8|0
1623805190000|2021-06-16 00:59:50|15819.2|15801.2|15818.5|15800.5|15819.2|15801.2|15818.5|15800.5|0
1623805200000|2021-06-16 01:00:00|15818.8|15800.8|15811.2|15807.2|15819.2|15807.2|15802.7|15798.7|25
1623805210000|2021-06-16 01:00:10|||||||||4
1623805230000|2021-06-16 01:00:30|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1623805240000|2021-06-16 01:00:40|15806.7|15802.7|15806.7|15802.7|15809.2|15805.2|15806.2|15802.2|6
1623805250000|2021-06-16 01:00:50|15808.2|15804.2|15809.7|15805.7|15809.7|15805.7|15808.2|15804.2|6
1623805260000|2021-06-16 01:01:00|15810.2|15806.2|15807.7|15803.7|15810.2|15806.2|15807.7|15803.7|6
1623805270000|2021-06-16 01:01:10|15810.7|15806.7|15811.2|15807.2|15811.2|15807.2|15810.7|15806.7|4
1623805280000|2021-06-16 01:01:20|15806.2|15802.2|15802.2|15798.2|15806.2|15802.2|15802.2|15798.2|11
1623805290000|2021-06-16 01:01:30|15799.7|15795.7|15800.7|15796.7|15800.7|15796.7|15799.7|15795.7|8
1623805300000|2021-06-16 01:01:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1623805310000|2021-06-16 01:01:50|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15798.7|15794.7|11
1623805320000|2021-06-16 01:02:00|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15800.2|15796.2|9
1623805340000|2021-06-16 01:02:20|15802.7|15798.7|15798.7|15794.7|15802.7|15798.7|15798.7|15794.7|4
1623805360000|2021-06-16 01:02:40|||||||||2
1623805380000|2021-06-16 01:03:00|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15799.7|15795.7|8
1623805400000|2021-06-16 01:03:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|4
1623805460000|2021-06-16 01:04:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|6
1623805500000|2021-06-16 01:05:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1623805520000|2021-06-16 01:05:20|15802.2|15798.2|15800.2|15796.2|15802.2|15798.2|15799.7|15795.7|5
1623805530000|2021-06-16 01:05:30|15800.7|15796.7|15800.2|15796.2|15802.7|15798.7|15800.2|15796.2|5
1623805540000|2021-06-16 01:05:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|4
1623805560000|2021-06-16 01:06:00|15800.7|15796.7|15801.7|15797.7|15801.7|15797.7|15800.7|15796.7|9
1623805570000|2021-06-16 01:06:10|15802.7|15798.7|15804.7|15800.7|15804.7|15800.7|15802.7|15798.7|7
1623805600000|2021-06-16 01:06:40|||||||||2
1623805610000|2021-06-16 01:06:50|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|3
1623805620000|2021-06-16 01:07:00|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1623805630000|2021-06-16 01:07:10|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|3
1623805640000|2021-06-16 01:07:20|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1623805650000|2021-06-16 01:07:30|||||||||1
1623805660000|2021-06-16 01:07:40|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1623805680000|2021-06-16 01:08:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|2
1623805690000|2021-06-16 01:08:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|2
1623805700000|2021-06-16 01:08:20|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|1
1623805710000|2021-06-16 01:08:30|15809.7|15805.7|15810.2|15806.2|15810.2|15806.2|15809.7|15805.7|16
1623805720000|2021-06-16 01:08:40|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|3
1623805740000|2021-06-16 01:09:00|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|2
1623805800000|2021-06-16 01:10:00|15811.7|15807.7|15809.7|15805.7|15811.7|15807.7|15809.7|15805.7|17
1623805810000|2021-06-16 01:10:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1623805840000|2021-06-16 01:10:40|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|3
1623805850000|2021-06-16 01:10:50|15809.7|15805.7|15807.2|15803.2|15809.7|15805.7|15807.2|15803.2|17
1623805860000|2021-06-16 01:11:00|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|2
1623805870000|2021-06-16 01:11:10|||||||||6
1623805920000|2021-06-16 01:12:00|15809.7|15805.7|15807.7|15803.7|15809.7|15805.7|15807.7|15803.7|7
1623805970000|2021-06-16 01:12:50|||||||||4
1623805990000|2021-06-16 01:13:10|||||||||6
1623806030000|2021-06-16 01:13:50|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|4
1623806040000|2021-06-16 01:14:00|15810.2|15806.2|15811.2|15807.2|15811.2|15807.2|15810.2|15806.2|6
1623806050000|2021-06-16 01:14:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|1
1623806060000|2021-06-16 01:14:20|||||||||1
1623806080000|2021-06-16 01:14:40|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|2
1623806100000|2021-06-16 01:15:00|15810.7|15806.7|15811.7|15807.7|15811.7|15807.7|15810.7|15806.7|9
1623806110000|2021-06-16 01:15:10|15813.7|15809.7|15813.2|15809.2|15816.7|15812.7|15813.2|15809.2|20
1623806130000|2021-06-16 01:15:30|15811.7|15807.7|15811.2|15807.2|15811.7|15807.7|15811.2|15807.2|8
1623806160000|2021-06-16 01:16:00|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|2
1623806190000|2021-06-16 01:16:30|15808.2|15804.2|15810.7|15806.7|15810.7|15806.7|15808.2|15804.2|4
1623806200000|2021-06-16 01:16:40|15811.2|15807.2|15811.7|15807.7|15811.7|15807.7|15811.2|15807.2|2
1623806210000|2021-06-16 01:16:50|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|10
1623806220000|2021-06-16 01:17:00|||||||||8
1623806230000|2021-06-16 01:17:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1623806270000|2021-06-16 01:17:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1623806280000|2021-06-16 01:18:00|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|4
1623806310000|2021-06-16 01:18:30|||||||||1
1623806340000|2021-06-16 01:19:00|15810.7|15806.7|15813.7|15809.7|15813.7|15809.7|15810.7|15806.7|10
1623806350000|2021-06-16 01:19:10|15815.2|15811.2|15815.7|15811.7|15817.2|15813.2|15815.2|15811.2|4
1623806360000|2021-06-16 01:19:20|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1623806380000|2021-06-16 01:19:40|15812.2|15808.2|15814.2|15810.2|15814.2|15810.2|15812.2|15808.2|2
1623806400000|2021-06-16 01:20:00|15815.2|15811.2|15814.7|15810.7|15815.2|15811.2|15814.7|15810.7|4
1623806410000|2021-06-16 01:20:10|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|2
1623806440000|2021-06-16 01:20:40|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|1
1623806450000|2021-06-16 01:20:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15815.7|15811.7|5
1623806460000|2021-06-16 01:21:00|||||||||1
1623806470000|2021-06-16 01:21:10|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|1
1623806480000|2021-06-16 01:21:20|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|1
1623806490000|2021-06-16 01:21:30|||||||||1
1623806500000|2021-06-16 01:21:40|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|6
1623806520000|2021-06-16 01:22:00|15817.7|15813.7|15818.7|15814.7|15818.7|15814.7|15817.7|15813.7|7
1623806550000|2021-06-16 01:22:30|15816.2|15812.2|15817.7|15813.7|15817.7|15813.7|15816.2|15812.2|2
1623806570000|2021-06-16 01:22:50|||||||||3
1623806580000|2021-06-16 01:23:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|2
1623806600000|2021-06-16 01:23:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1623806610000|2021-06-16 01:23:30|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|2
1623806620000|2021-06-16 01:23:40|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|3
1623806630000|2021-06-16 01:23:50|15823.2|15819.2|15821.2|15817.2|15823.2|15819.2|15821.2|15817.2|4
1623806640000|2021-06-16 01:24:00|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|3
1623806660000|2021-06-16 01:24:20|15822.7|15818.7|15823.7|15819.7|15823.7|15819.7|15822.7|15818.7|6
1623806670000|2021-06-16 01:24:30|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1623806690000|2021-06-16 01:24:50|15821.7|15817.7|15820.2|15816.2|15821.7|15817.7|15820.2|15816.2|5
1623806700000|2021-06-16 01:25:00|15821.7|15817.7|15823.2|15819.2|15823.2|15819.2|15821.7|15817.7|4
1623806710000|2021-06-16 01:25:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1623806720000|2021-06-16 01:25:20|||||||||1
1623806730000|2021-06-16 01:25:30|15824.2|15820.2|15824.7|15820.7|15824.7|15820.7|15823.7|15819.7|16
1623806760000|2021-06-16 01:26:00|15826.2|15822.2|15825.7|15821.7|15826.2|15822.2|15825.7|15821.7|3
1623806780000|2021-06-16 01:26:20|15826.2|15822.2|15825.2|15821.2|15826.2|15822.2|15825.2|15821.2|5
1623806790000|2021-06-16 01:26:30|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1623806810000|2021-06-16 01:26:50|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1623806820000|2021-06-16 01:27:00|15822.7|15818.7|15825.2|15821.2|15826.7|15822.7|15822.7|15818.7|8
1623806850000|2021-06-16 01:27:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|3
1623806860000|2021-06-16 01:27:40|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1623806870000|2021-06-16 01:27:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|9
1623806880000|2021-06-16 01:28:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1623806890000|2021-06-16 01:28:10|||||||||3
1623806900000|2021-06-16 01:28:20|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.7|15822.7|6
1623806910000|2021-06-16 01:28:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|4
1623806940000|2021-06-16 01:29:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|3
1623806960000|2021-06-16 01:29:20|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|5
1623806990000|2021-06-16 01:29:50|||||||||1
1623807000000|2021-06-16 01:30:00|15826.7|15822.7|15827.7|15823.7|15827.7|15823.7|15826.7|15822.7|8
1623807010000|2021-06-16 01:30:10|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1623807020000|2021-06-16 01:30:20|15828.2|15824.2|15827.7|15823.7|15829.7|15825.7|15827.7|15823.7|13
1623807040000|2021-06-16 01:30:40|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|2
1623807050000|2021-06-16 01:30:50|15824.2|15820.2|15827.7|15823.7|15827.7|15823.7|15824.2|15820.2|2
1623807060000|2021-06-16 01:31:00|15825.2|15821.2|15830.2|15826.2|15830.2|15826.2|15825.2|15821.2|16
1623807070000|2021-06-16 01:31:10|15829.7|15825.7|15828.2|15824.2|15829.7|15825.7|15828.2|15824.2|2
1623807080000|2021-06-16 01:31:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1623807090000|2021-06-16 01:31:30|15827.2|15823.2|15824.7|15820.7|15827.2|15823.2|15824.7|15820.7|2
1623807120000|2021-06-16 01:32:00|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1623807130000|2021-06-16 01:32:10|15826.7|15822.7|15827.2|15823.2|15827.2|15823.2|15826.7|15822.7|2
1623807140000|2021-06-16 01:32:20|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|3
1623807150000|2021-06-16 01:32:30|15825.2|15821.2|15824.7|15820.7|15825.2|15821.2|15824.7|15820.7|2
1623807160000|2021-06-16 01:32:40|||||||||2
1623807170000|2021-06-16 01:32:50|15824.2|15820.2|15825.2|15821.2|15825.2|15821.2|15824.2|15820.2|4
1623807180000|2021-06-16 01:33:00|15824.2|15820.2|15827.2|15823.2|15827.2|15823.2|15824.2|15820.2|11
1623807190000|2021-06-16 01:33:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1623807200000|2021-06-16 01:33:20|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|8
1623807210000|2021-06-16 01:33:30|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1623807220000|2021-06-16 01:33:40|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1623807230000|2021-06-16 01:33:50|15822.2|15818.2|15825.7|15821.7|15825.7|15821.7|15822.2|15818.2|15
1623807240000|2021-06-16 01:34:00|15824.7|15820.7|15826.2|15822.2|15826.2|15822.2|15824.7|15820.7|3
1623807250000|2021-06-16 01:34:10|15825.2|15821.2|15824.7|15820.7|15825.7|15821.7|15824.7|15820.7|10
1623807260000|2021-06-16 01:34:20|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|24
1623807270000|2021-06-16 01:34:30|15823.7|15819.7|15822.7|15818.7|15823.7|15819.7|15822.7|15818.7|4
1623807280000|2021-06-16 01:34:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1623807290000|2021-06-16 01:34:50|15824.7|15820.7|15827.2|15823.2|15827.2|15823.2|15824.7|15820.7|5
1623807300000|2021-06-16 01:35:00|15828.7|15824.7|15831.7|15827.7|15832.2|15828.2|15828.7|15824.7|14
1623807310000|2021-06-16 01:35:10|15830.2|15826.2|15829.7|15825.7|15830.2|15826.2|15829.7|15825.7|20
1623807330000|2021-06-16 01:35:30|15831.2|15827.2|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|8
1623807340000|2021-06-16 01:35:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|3
1623807350000|2021-06-16 01:35:50|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623807360000|2021-06-16 01:36:00|15829.7|15825.7|15829.7|15825.7|15831.2|15827.2|15829.7|15825.7|4
1623807370000|2021-06-16 01:36:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623807380000|2021-06-16 01:36:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|6
1623807390000|2021-06-16 01:36:30|15832.2|15828.2|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|6
1623807400000|2021-06-16 01:36:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623807410000|2021-06-16 01:36:50|15831.7|15827.7|15830.7|15826.7|15831.7|15827.7|15830.7|15826.7|6
1623807420000|2021-06-16 01:37:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623807450000|2021-06-16 01:37:30|15828.7|15824.7|15828.7|15824.7|15829.2|15825.2|15828.7|15824.7|4
1623807460000|2021-06-16 01:37:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623807470000|2021-06-16 01:37:50|||||||||10
1623807480000|2021-06-16 01:38:00|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|3
1623807500000|2021-06-16 01:38:20|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|4
1623807520000|2021-06-16 01:38:40|||||||||3
1623807530000|2021-06-16 01:38:50|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623807540000|2021-06-16 01:39:00|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623807550000|2021-06-16 01:39:10|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1623807570000|2021-06-16 01:39:30|||||||||1
1623807590000|2021-06-16 01:39:50|||||||||1
1623807600000|2021-06-16 01:40:00|15829.7|15825.7|15833.2|15829.2|15833.2|15829.2|15829.7|15825.7|8
1623807630000|2021-06-16 01:40:30|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1623807640000|2021-06-16 01:40:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623807660000|2021-06-16 01:41:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|21
1623807670000|2021-06-16 01:41:10|15832.2|15828.2|15834.2|15830.2|15834.2|15830.2|15832.2|15828.2|8
1623807690000|2021-06-16 01:41:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623807720000|2021-06-16 01:42:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623807750000|2021-06-16 01:42:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1623807760000|2021-06-16 01:42:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623807780000|2021-06-16 01:43:00|15829.2|15825.2|15828.7|15824.7|15829.2|15825.2|15828.7|15824.7|2
1623807790000|2021-06-16 01:43:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623807810000|2021-06-16 01:43:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|3
1623807820000|2021-06-16 01:43:40|15830.7|15826.7|15830.2|15826.2|15831.7|15827.7|15830.2|15826.2|7
1623807840000|2021-06-16 01:44:00|||||||||5
1623807860000|2021-06-16 01:44:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623807900000|2021-06-16 01:45:00|15828.7|15824.7|15830.2|15826.2|15830.2|15826.2|15828.7|15824.7|6
1623807920000|2021-06-16 01:45:20|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|5
1623807940000|2021-06-16 01:45:40|15825.2|15821.2|15824.7|15820.7|15825.2|15821.2|15824.7|15820.7|4
1623807950000|2021-06-16 01:45:50|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1623807960000|2021-06-16 01:46:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1623807970000|2021-06-16 01:46:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623807980000|2021-06-16 01:46:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1623807990000|2021-06-16 01:46:30|15827.7|15823.7|15826.7|15822.7|15827.7|15823.7|15826.7|15822.7|2
1623808040000|2021-06-16 01:47:20|15825.2|15821.2|15824.2|15820.2|15825.2|15821.2|15824.2|15820.2|3
1623808050000|2021-06-16 01:47:30|15824.7|15820.7|15825.7|15821.7|15825.7|15821.7|15824.7|15820.7|5
1623808080000|2021-06-16 01:48:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|4
1623808090000|2021-06-16 01:48:10|15826.7|15822.7|15826.2|15822.2|15826.7|15822.7|15826.2|15822.2|2
1623808120000|2021-06-16 01:48:40|15823.2|15819.2|15826.2|15822.2|15826.2|15822.2|15823.2|15819.2|14
1623808200000|2021-06-16 01:50:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1623808240000|2021-06-16 01:50:40|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1623808250000|2021-06-16 01:50:50|15829.7|15825.7|15832.2|15828.2|15832.2|15828.2|15829.7|15825.7|20
1623808260000|2021-06-16 01:51:00|15831.2|15827.2|15834.2|15830.2|15834.2|15830.2|15831.2|15827.2|6
1623808270000|2021-06-16 01:51:10|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|4
1623808280000|2021-06-16 01:51:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623808290000|2021-06-16 01:51:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1623808300000|2021-06-16 01:51:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1623808320000|2021-06-16 01:52:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1623808360000|2021-06-16 01:52:40|||||||||1
1623808380000|2021-06-16 01:53:00|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1623808430000|2021-06-16 01:53:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1623808440000|2021-06-16 01:54:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1623808470000|2021-06-16 01:54:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1623808500000|2021-06-16 01:55:00|15832.7|15828.7|15834.7|15830.7|15834.7|15830.7|15832.7|15828.7|7
1623808510000|2021-06-16 01:55:10|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.7|15829.7|2
1623808530000|2021-06-16 01:55:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1623808560000|2021-06-16 01:56:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1623808570000|2021-06-16 01:56:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|5
1623808610000|2021-06-16 01:56:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1623808620000|2021-06-16 01:57:00|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|2
1623808630000|2021-06-16 01:57:10|15834.2|15830.2|15835.7|15831.7|15835.7|15831.7|15834.2|15830.2|9
1623808660000|2021-06-16 01:57:40|15833.7|15829.7|15831.7|15827.7|15833.7|15829.7|15831.7|15827.7|11
1623808700000|2021-06-16 01:58:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1623808710000|2021-06-16 01:58:30|15835.7|15831.7|15836.7|15832.7|15836.7|15832.7|15835.7|15831.7|2
1623808740000|2021-06-16 01:59:00|15837.2|15833.2|15838.7|15834.7|15838.7|15834.7|15837.2|15833.2|9
1623808800000|2021-06-16 02:00:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623808820000|2021-06-16 02:00:20|15837.7|15833.7|15837.2|15833.2|15837.7|15833.7|15837.2|15833.2|3
1623808860000|2021-06-16 02:01:00|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|2
1623808880000|2021-06-16 02:01:20|||||||||1
1623808920000|2021-06-16 02:02:00|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|2
1623808950000|2021-06-16 02:02:30|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|4
1623808980000|2021-06-16 02:03:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1623808990000|2021-06-16 02:03:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623809000000|2021-06-16 02:03:20|15840.7|15836.7|15841.2|15837.2|15841.2|15837.2|15840.7|15836.7|4
1623809010000|2021-06-16 02:03:30|15840.2|15836.2|15841.2|15837.2|15841.2|15837.2|15840.2|15836.2|2
1623809040000|2021-06-16 02:04:00|||||||||1
1623809070000|2021-06-16 02:04:30|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1623809090000|2021-06-16 02:04:50|15839.7|15835.7|15840.7|15836.7|15840.7|15836.7|15839.7|15835.7|3
1623809100000|2021-06-16 02:05:00|15841.2|15837.2|15841.7|15837.7|15841.7|15837.7|15841.2|15837.2|2
1623809110000|2021-06-16 02:05:10|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|2
1623809160000|2021-06-16 02:06:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|2
1623809190000|2021-06-16 02:06:30|15839.7|15835.7|15840.2|15836.2|15840.2|15836.2|15839.7|15835.7|3
1623809200000|2021-06-16 02:06:40|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1623809210000|2021-06-16 02:06:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|3
1623809220000|2021-06-16 02:07:00|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|2
1623809230000|2021-06-16 02:07:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623809260000|2021-06-16 02:07:40|15837.7|15833.7|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|3
1623809280000|2021-06-16 02:08:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1623809320000|2021-06-16 02:08:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15837.7|15833.7|4
1623809330000|2021-06-16 02:08:50|||||||||1
1623809340000|2021-06-16 02:09:00|15839.2|15835.2|15837.2|15833.2|15839.2|15835.2|15837.2|15833.2|3
1623809390000|2021-06-16 02:09:50|15832.7|15828.7|15831.2|15827.2|15832.7|15828.7|15831.2|15827.2|11
1623809400000|2021-06-16 02:10:00|15833.2|15829.2|15834.7|15830.7|15834.7|15830.7|15833.2|15829.2|3
1623809460000|2021-06-16 02:11:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1623809490000|2021-06-16 02:11:30|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1623809510000|2021-06-16 02:11:50|15838.7|15834.7|15840.7|15836.7|15840.7|15836.7|15838.7|15834.7|10
1623809520000|2021-06-16 02:12:00|15839.2|15835.2|15837.7|15833.7|15840.7|15836.7|15837.7|15833.7|8
1623809620000|2021-06-16 02:13:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|6
1623809640000|2021-06-16 02:14:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1623809680000|2021-06-16 02:14:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1623809690000|2021-06-16 02:14:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|2
1623809700000|2021-06-16 02:15:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1623809740000|2021-06-16 02:15:40|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623809760000|2021-06-16 02:16:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1623809820000|2021-06-16 02:17:00|15834.7|15830.7|15836.7|15832.7|15836.7|15832.7|15834.7|15830.7|3
1623809880000|2021-06-16 02:18:00|15837.7|15833.7|15838.2|15834.2|15838.2|15834.2|15837.7|15833.7|2
1623809930000|2021-06-16 02:18:50|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1623809940000|2021-06-16 02:19:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1623809980000|2021-06-16 02:19:40|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1623809990000|2021-06-16 02:19:50|||||||||1
1623810000000|2021-06-16 02:20:00|15835.7|15831.7|15836.2|15832.2|15836.2|15832.2|15835.7|15831.7|4
1623810030000|2021-06-16 02:20:30|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|0
1623810090000|2021-06-16 02:21:30|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1623810120000|2021-06-16 02:22:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1623810190000|2021-06-16 02:23:10|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1623810230000|2021-06-16 02:23:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|4
1623810320000|2021-06-16 02:25:20|15834.4|15830.4|15836.4|15832.4|15836.4|15832.4|15834.4|15830.4|5
1623810330000|2021-06-16 02:25:30|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1623810390000|2021-06-16 02:26:30|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|2
1623810400000|2021-06-16 02:26:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1623810420000|2021-06-16 02:27:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|2
1623810440000|2021-06-16 02:27:20|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623810470000|2021-06-16 02:27:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1623810480000|2021-06-16 02:28:00|15835.9|15831.9|15835.9|15831.9|15836.9|15832.9|15835.9|15831.9|9
1623810490000|2021-06-16 02:28:10|15835.4|15831.4|15835.9|15831.9|15835.9|15831.9|15835.4|15831.4|4
1623810500000|2021-06-16 02:28:20|||||||||1
1623810540000|2021-06-16 02:29:00|||||||||2
1623810550000|2021-06-16 02:29:10|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|4
1623810570000|2021-06-16 02:29:30|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|4
1623810590000|2021-06-16 02:29:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1623810650000|2021-06-16 02:30:50|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|2
1623810660000|2021-06-16 02:31:00|15835.4|15831.4|15836.9|15832.9|15836.9|15832.9|15835.4|15831.4|9
1623810710000|2021-06-16 02:31:50|15833.4|15829.4|15834.9|15830.9|15834.9|15830.9|15833.4|15829.4|6
1623810720000|2021-06-16 02:32:00|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1623810730000|2021-06-16 02:32:10|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|2
1623810740000|2021-06-16 02:32:20|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|5
1623810750000|2021-06-16 02:32:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|2
1623810770000|2021-06-16 02:32:50|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|2
1623810780000|2021-06-16 02:33:00|15828.9|15824.9|15830.4|15826.4|15830.4|15826.4|15828.9|15824.9|11
1623810820000|2021-06-16 02:33:40|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1623810830000|2021-06-16 02:33:50|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1623810840000|2021-06-16 02:34:00|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1623810870000|2021-06-16 02:34:30|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|5
1623810890000|2021-06-16 02:34:50|||||||||2
1623810900000|2021-06-16 02:35:00|||||||||3
1623810920000|2021-06-16 02:35:20|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1623810960000|2021-06-16 02:36:00|15829.9|15825.9|15829.4|15825.4|15830.9|15826.9|15829.4|15825.4|3
1623810970000|2021-06-16 02:36:10|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1623810990000|2021-06-16 02:36:30|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1623811000000|2021-06-16 02:36:40|15825.9|15821.9|15827.9|15823.9|15828.9|15824.9|15825.9|15821.9|66
1623811020000|2021-06-16 02:37:00|15829.4|15825.4|15830.4|15826.4|15830.4|15826.4|15829.4|15825.4|2
1623811030000|2021-06-16 02:37:10|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|2
1623811050000|2021-06-16 02:37:30|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1623811080000|2021-06-16 02:38:00|15829.9|15825.9|15830.9|15826.9|15830.9|15826.9|15829.9|15825.9|2
1623811110000|2021-06-16 02:38:30|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1623811120000|2021-06-16 02:38:40|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15829.9|15825.9|17
1623811170000|2021-06-16 02:39:30|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|2
1623811200000|2021-06-16 02:40:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|2
1623811230000|2021-06-16 02:40:30|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1623811250000|2021-06-16 02:40:50|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|2
1623811270000|2021-06-16 02:41:10|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|2
1623811300000|2021-06-16 02:41:40|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1623811310000|2021-06-16 02:41:50|15834.4|15830.4|15834.9|15830.9|15834.9|15830.9|15834.4|15830.4|4
1623811320000|2021-06-16 02:42:00|15835.4|15831.4|15835.9|15831.9|15835.9|15831.9|15835.4|15831.4|3
1623811350000|2021-06-16 02:42:30|15837.9|15833.9|15839.4|15835.4|15839.4|15835.4|15837.9|15833.9|25
1623811360000|2021-06-16 02:42:40|15839.9|15835.9|15840.9|15836.9|15840.9|15836.9|15839.9|15835.9|3
1623811370000|2021-06-16 02:42:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|6
1623811380000|2021-06-16 02:43:00|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|2
1623811430000|2021-06-16 02:43:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1623811440000|2021-06-16 02:44:00|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|1
1623811470000|2021-06-16 02:44:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1623811500000|2021-06-16 02:45:00|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|2
1623811530000|2021-06-16 02:45:30|15842.9|15838.9|15843.9|15839.9|15843.9|15839.9|15842.9|15838.9|10
1623811550000|2021-06-16 02:45:50|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|2
1623811560000|2021-06-16 02:46:00|15843.4|15839.4|15840.9|15836.9|15843.9|15839.9|15840.9|15836.9|29
1623811610000|2021-06-16 02:46:50|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15837.4|15833.4|12
1623811620000|2021-06-16 02:47:00|15838.9|15834.9|15840.4|15836.4|15840.4|15836.4|15838.9|15834.9|2
1623811650000|2021-06-16 02:47:30|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|5
1623811660000|2021-06-16 02:47:40|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|5
1623811670000|2021-06-16 02:47:50|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1623811680000|2021-06-16 02:48:00|||||||||1
1623811710000|2021-06-16 02:48:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|4
1623811740000|2021-06-16 02:49:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|2
1623811800000|2021-06-16 02:50:00|15831.4|15827.4|15828.9|15824.9|15831.4|15827.4|15828.9|15824.9|3
1623811850000|2021-06-16 02:50:50|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|2
1623811860000|2021-06-16 02:51:00|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1623811920000|2021-06-16 02:52:00|15827.9|15823.9|15829.9|15825.9|15829.9|15825.9|15827.9|15823.9|2
1623811980000|2021-06-16 02:53:00|15835.4|15831.4|15834.9|15830.9|15835.4|15831.4|15834.9|15830.9|2
1623812100000|2021-06-16 02:55:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1623812160000|2021-06-16 02:56:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1623812190000|2021-06-16 02:56:30|||||||||2
1623812250000|2021-06-16 02:57:30|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|10
1623812280000|2021-06-16 02:58:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1623812290000|2021-06-16 02:58:10|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|2
1623812300000|2021-06-16 02:58:20|15841.4|15837.4|15840.9|15836.9|15841.4|15837.4|15840.9|15836.9|8
1623812340000|2021-06-16 02:59:00|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|1
1623812400000|2021-06-16 03:00:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1623812430000|2021-06-16 03:00:30|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|2
1623812460000|2021-06-16 03:01:00|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1623812500000|2021-06-16 03:01:40|||||||||2
1623812520000|2021-06-16 03:02:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1623812570000|2021-06-16 03:02:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1623812580000|2021-06-16 03:03:00|15836.9|15832.9|15837.4|15833.4|15837.9|15833.9|15836.9|15832.9|5
1623812590000|2021-06-16 03:03:10|15838.4|15834.4|15835.4|15831.4|15838.4|15834.4|15835.4|15831.4|4
1623812640000|2021-06-16 03:04:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623812650000|2021-06-16 03:04:10|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623812660000|2021-06-16 03:04:20|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1623812670000|2021-06-16 03:04:30|||||||||1
1623812710000|2021-06-16 03:05:10|||||||||1
1623812720000|2021-06-16 03:05:20|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1623812740000|2021-06-16 03:05:40|||||||||1
1623812890000|2021-06-16 03:08:10|||||||||1
1623812910000|2021-06-16 03:08:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1623812990000|2021-06-16 03:09:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|2
1623813000000|2021-06-16 03:10:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623813020000|2021-06-16 03:10:20|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1623813030000|2021-06-16 03:10:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1623813040000|2021-06-16 03:10:40|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|2
1623813060000|2021-06-16 03:11:00|||||||||2
1623813090000|2021-06-16 03:11:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|9
1623813120000|2021-06-16 03:12:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623813140000|2021-06-16 03:12:20|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1623813160000|2021-06-16 03:12:40|15834.9|15830.9|15833.9|15829.9|15834.9|15830.9|15833.9|15829.9|4
1623813180000|2021-06-16 03:13:00|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|6
1623813200000|2021-06-16 03:13:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1623813210000|2021-06-16 03:13:30|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1623813240000|2021-06-16 03:14:00|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|1
1623813280000|2021-06-16 03:14:40|15830.9|15826.9|15829.9|15825.9|15830.9|15826.9|15829.9|15825.9|2
1623813300000|2021-06-16 03:15:00|||||||||1
1623813310000|2021-06-16 03:15:10|||||||||8
1623813340000|2021-06-16 03:15:40|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623813360000|2021-06-16 03:16:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623813410000|2021-06-16 03:16:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|13
1623813420000|2021-06-16 03:17:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|3
1623813430000|2021-06-16 03:17:10|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|4
1623813480000|2021-06-16 03:18:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623813490000|2021-06-16 03:18:10|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1623813510000|2021-06-16 03:18:30|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1623813520000|2021-06-16 03:18:40|||||||||1
1623813540000|2021-06-16 03:19:00|15834.4|15830.4|15833.4|15829.4|15834.4|15830.4|15833.4|15829.4|4
1623813550000|2021-06-16 03:19:10|15834.9|15830.9|15832.9|15828.9|15834.9|15830.9|15832.9|15828.9|5
1623813560000|2021-06-16 03:19:20|||||||||2
1623813590000|2021-06-16 03:19:50|15833.9|15829.9|15833.4|15829.4|15833.9|15829.9|15833.4|15829.4|2
1623813600000|2021-06-16 03:20:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|2
1623813660000|2021-06-16 03:21:00|15830.9|15826.9|15829.4|15825.4|15830.9|15826.9|15829.4|15825.4|2
1623813670000|2021-06-16 03:21:10|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1623813690000|2021-06-16 03:21:30|||||||||1
1623813720000|2021-06-16 03:22:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15833.9|15829.9|5
1623813760000|2021-06-16 03:22:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623813770000|2021-06-16 03:22:50|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|2
1623813780000|2021-06-16 03:23:00|15836.4|15832.4|15833.9|15829.9|15836.4|15832.4|15833.9|15829.9|3
1623813790000|2021-06-16 03:23:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1623813810000|2021-06-16 03:23:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1623813820000|2021-06-16 03:23:40|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1623813840000|2021-06-16 03:24:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1623813850000|2021-06-16 03:24:10|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1623813860000|2021-06-16 03:24:20|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1623813880000|2021-06-16 03:24:40|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1623813890000|2021-06-16 03:24:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|6
1623813900000|2021-06-16 03:25:00|15836.9|15832.9|15836.4|15832.4|15836.9|15832.9|15836.4|15832.4|9
1623813910000|2021-06-16 03:25:10|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|3
1623813930000|2021-06-16 03:25:30|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1623813960000|2021-06-16 03:26:00|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1623814000000|2021-06-16 03:26:40|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1623814010000|2021-06-16 03:26:50|||||||||1
1623814020000|2021-06-16 03:27:00|||||||||1
1623814080000|2021-06-16 03:28:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623814090000|2021-06-16 03:28:10|15835.9|15831.9|15835.4|15831.4|15835.9|15831.9|15835.4|15831.4|4
1623814140000|2021-06-16 03:29:00|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1623814150000|2021-06-16 03:29:10|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1623814160000|2021-06-16 03:29:20|15835.4|15831.4|15835.9|15831.9|15835.9|15831.9|15835.4|15831.4|3
1623814170000|2021-06-16 03:29:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|5
1623814190000|2021-06-16 03:29:50|15837.4|15833.4|15838.9|15834.9|15838.9|15834.9|15837.4|15833.4|10
1623814200000|2021-06-16 03:30:00|15841.4|15837.4|15841.4|15837.4|15842.4|15838.4|15841.4|15837.4|9
1623814210000|2021-06-16 03:30:10|15840.4|15836.4|15834.4|15830.4|15840.4|15836.4|15834.4|15830.4|25
1623814230000|2021-06-16 03:30:30|15837.4|15833.4|15838.9|15834.9|15839.9|15835.9|15837.4|15833.4|5
1623814240000|2021-06-16 03:30:40|15840.9|15836.9|15839.4|15835.4|15840.9|15836.9|15839.4|15835.4|3
1623814250000|2021-06-16 03:30:50|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|5
1623814260000|2021-06-16 03:31:00|15839.4|15835.4|15837.4|15833.4|15839.4|15835.4|15837.4|15833.4|6
1623814270000|2021-06-16 03:31:10|15838.4|15834.4|15837.9|15833.9|15838.4|15834.4|15837.4|15833.4|5
1623814280000|2021-06-16 03:31:20|15837.4|15833.4|15834.4|15830.4|15837.4|15833.4|15834.4|15830.4|5
1623814290000|2021-06-16 03:31:30|15835.9|15831.9|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|12
1623814300000|2021-06-16 03:31:40|15837.9|15833.9|15836.9|15832.9|15838.4|15834.4|15836.9|15832.9|11
1623814310000|2021-06-16 03:31:50|||||||||9
1623814320000|2021-06-16 03:32:00|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1623814330000|2021-06-16 03:32:10|15838.9|15834.9|15837.9|15833.9|15838.9|15834.9|15837.9|15833.9|16
1623814340000|2021-06-16 03:32:20|||||||||3
1623814350000|2021-06-16 03:32:30|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1623814360000|2021-06-16 03:32:40|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15837.4|15833.4|3
1623814370000|2021-06-16 03:32:50|15837.9|15833.9|15839.9|15835.9|15839.9|15835.9|15837.9|15833.9|2
1623814380000|2021-06-16 03:33:00|15840.4|15836.4|15843.4|15839.4|15843.4|15839.4|15840.4|15836.4|15
1623814390000|2021-06-16 03:33:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|1
1623814400000|2021-06-16 03:33:20|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|4
1623814410000|2021-06-16 03:33:30|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|2
1623814420000|2021-06-16 03:33:40|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|4
1623814430000|2021-06-16 03:33:50|15844.4|15840.4|15849.9|15845.9|15849.9|15845.9|15844.4|15840.4|57
1623814440000|2021-06-16 03:34:00|15849.4|15845.4|15847.9|15843.9|15849.9|15845.9|15847.4|15843.4|31
1623814450000|2021-06-16 03:34:10|||||||||2
1623814480000|2021-06-16 03:34:40|15850.4|15846.4|15850.4|15846.4|15852.9|15848.9|15850.4|15846.4|31
1623814490000|2021-06-16 03:34:50|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|3
1623814500000|2021-06-16 03:35:00|15848.9|15844.9|15847.4|15843.4|15848.9|15844.9|15847.4|15843.4|4
1623814510000|2021-06-16 03:35:10|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|6
1623814520000|2021-06-16 03:35:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|11
1623814530000|2021-06-16 03:35:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|5
1623814540000|2021-06-16 03:35:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|5
1623814550000|2021-06-16 03:35:50|||||||||1
1623814560000|2021-06-16 03:36:00|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1623814570000|2021-06-16 03:36:10|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|3
1623814580000|2021-06-16 03:36:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1623814590000|2021-06-16 03:36:30|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|1
1623814600000|2021-06-16 03:36:40|15847.9|15843.9|15847.4|15843.4|15847.9|15843.9|15847.4|15843.4|9
1623814610000|2021-06-16 03:36:50|15846.4|15842.4|15843.9|15839.9|15846.4|15842.4|15843.9|15839.9|15
1623814620000|2021-06-16 03:37:00|15842.4|15838.4|15840.9|15836.9|15842.4|15838.4|15840.9|15836.9|11
1623814630000|2021-06-16 03:37:10|15840.4|15836.4|15838.9|15834.9|15840.4|15836.4|15838.9|15834.9|10
1623814640000|2021-06-16 03:37:20|15837.9|15833.9|15841.4|15837.4|15841.9|15837.9|15837.9|15833.9|11
1623814650000|2021-06-16 03:37:30|15841.9|15837.9|15840.9|15836.9|15841.9|15837.9|15840.9|15836.9|10
1623814660000|2021-06-16 03:37:40|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|1
1623814670000|2021-06-16 03:37:50|15838.9|15834.9|15838.9|15834.9|15840.4|15836.4|15838.9|15834.9|6
1623814680000|2021-06-16 03:38:00|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|3
1623814690000|2021-06-16 03:38:10|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1623814700000|2021-06-16 03:38:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|8
1623814710000|2021-06-16 03:38:30|||||||||6
1623814730000|2021-06-16 03:38:50|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1623814740000|2021-06-16 03:39:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|5
1623814750000|2021-06-16 03:39:10|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|4
1623814790000|2021-06-16 03:39:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|5
1623814800000|2021-06-16 03:40:00|||||||||2
1623814850000|2021-06-16 03:40:50|15840.4|15836.4|15841.9|15837.9|15841.9|15837.9|15840.4|15836.4|4
1623814860000|2021-06-16 03:41:00|15843.4|15839.4|15842.4|15838.4|15843.4|15839.4|15842.4|15838.4|8
1623814870000|2021-06-16 03:41:10|15841.4|15837.4|15842.4|15838.4|15842.4|15838.4|15841.4|15837.4|9
1623814890000|2021-06-16 03:41:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1623814920000|2021-06-16 03:42:00|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|6
1623814930000|2021-06-16 03:42:10|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|4
1623814940000|2021-06-16 03:42:20|15842.4|15838.4|15841.9|15837.9|15843.4|15839.4|15841.9|15837.9|3
1623814950000|2021-06-16 03:42:30|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|5
1623814980000|2021-06-16 03:43:00|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1623815030000|2021-06-16 03:43:50|||||||||5
1623815040000|2021-06-16 03:44:00|15843.9|15839.9|15845.9|15841.9|15845.9|15841.9|15843.9|15839.9|9
1623815050000|2021-06-16 03:44:10|15844.4|15840.4|15845.9|15841.9|15845.9|15841.9|15844.4|15840.4|32
1623815060000|2021-06-16 03:44:20|15844.9|15840.9|15847.4|15843.4|15847.4|15843.4|15844.4|15840.4|48
1623815070000|2021-06-16 03:44:30|15846.4|15842.4|15845.9|15841.9|15846.4|15842.4|15845.9|15841.9|4
1623815080000|2021-06-16 03:44:40|15845.4|15841.4|15843.4|15839.4|15845.4|15841.4|15843.4|15839.4|16
1623815100000|2021-06-16 03:45:00|15844.7|15840.7|15849.3|15845.3|15852|15848|15840.7|15836.7|17836
1623815110000|2021-06-16 03:45:10|15847.9|15843.9|15845.2|15841.2|15847.9|15843.9|15844.1|15840.1|16875
1623815120000|2021-06-16 03:45:20|15845.3|15841.3|15847.6|15843.6|15847.6|15843.6|15845.1|15841.1|15600
1623815130000|2021-06-16 03:45:30|15848.3|15844.3|15847.2|15843.2|15848.9|15844.9|15846.9|15842.9|13500
1623815140000|2021-06-16 03:45:40|15849.3|15845.3|15851.5|15847.5|15851.5|15847.5|15848.1|15844.1|16500
1623815150000|2021-06-16 03:45:50|15850.5|15846.5|15850.3|15846.3|15851.1|15847.1|15850.3|15846.3|12450
1623815160000|2021-06-16 03:46:00|15849.7|15845.7|15847.3|15843.3|15850.1|15846.1|15847.3|15843.3|13800
1623815170000|2021-06-16 03:46:10|15847|15843|15852.6|15848.6|15852.6|15848.6|15847|15843|6225
1623815180000|2021-06-16 03:46:20|15852.8|15848.8|15855.3|15851.3|15855.7|15851.7|15852.7|15848.7|7800
1623815190000|2021-06-16 03:46:30|15856.2|15852.2|15858.2|15854.2|15858.6|15854.6|15856.2|15852.2|6375
1623815200000|2021-06-16 03:46:40|15858.4|15854.4|15859.4|15855.4|15860|15856|15858.2|15854.2|7650
1623815210000|2021-06-16 03:46:50|15858.8|15854.8|15855.9|15851.9|15858.8|15854.8|15855.9|15851.9|6450
1623815220000|2021-06-16 03:47:00|15856.1|15852.1|15854.6|15850.6|15856.1|15852.1|15853.5|15849.5|11325
1623815230000|2021-06-16 03:47:10|15855.9|15851.9|15854.9|15850.9|15856.4|15852.4|15854.7|15850.7|6750
1623815240000|2021-06-16 03:47:20|15854.6|15850.6|15857.2|15853.2|15857.2|15853.2|15854.6|15850.6|2550
1623815250000|2021-06-16 03:47:30|15857.4|15853.4|15857.7|15853.7|15857.8|15853.8|15857|15853|3825
1623815260000|2021-06-16 03:47:40|15858.2|15854.2|15859.7|15855.7|15859.7|15855.7|15857.9|15853.9|5925
1623815270000|2021-06-16 03:47:50|15859.6|15855.6|15857.9|15853.9|15860.6|15856.6|15857|15853|7050
1623815280000|2021-06-16 03:48:00|15858.4|15854.4|15856.5|15852.5|15858.4|15854.4|15856.2|15852.2|3825
1623815290000|2021-06-16 03:48:10|15856.2|15852.2|15856.8|15852.8|15858.3|15854.3|15855.7|15851.7|2775
1623815300000|2021-06-16 03:48:20|15857.7|15853.7|15859.8|15855.8|15859.8|15855.8|15857.5|15853.5|8250
1623815310000|2021-06-16 03:48:30|15859.6|15855.6|15858.4|15854.4|15859.9|15855.9|15858.4|15854.4|4875
1623815320000|2021-06-16 03:48:40|15858.8|15854.8|15858.5|15854.5|15859.6|15855.6|15858.1|15854.1|3300
1623815330000|2021-06-16 03:48:50|15858.6|15854.6|15858.9|15854.9|15858.9|15854.9|15856.4|15852.4|8175
1623815340000|2021-06-16 03:49:00|15857.4|15853.4|15858.9|15854.9|15858.9|15854.9|15857.4|15853.4|7350
1623815350000|2021-06-16 03:49:10|15859|15855|15859.6|15855.6|15859.6|15855.6|15858.4|15854.4|4650
1623815360000|2021-06-16 03:49:20|15859.2|15855.2|15859.7|15855.7|15860|15856|15857.9|15853.9|5850
1623815370000|2021-06-16 03:49:30|15859.6|15855.6|15857|15853|15859.6|15855.6|15857|15853|4800
1623815380000|2021-06-16 03:49:40|15857.3|15853.3|15854.5|15850.5|15857.3|15853.3|15854.5|15850.5|4350
1623815390000|2021-06-16 03:49:50|15854.1|15850.1|15854.3|15850.3|15854.4|15850.4|15854|15850|4050
1623815400000|2021-06-16 03:50:00|15849.9|15845.9|15849.7|15845.7|15849.9|15845.9|15847.2|15843.2|41400
1623815410000|2021-06-16 03:50:10|15849.5|15845.5|15854.2|15850.2|15854.4|15850.4|15849.5|15845.5|10875
1623815420000|2021-06-16 03:50:20|15854.5|15850.5|15853.2|15849.2|15856.5|15852.5|15853.2|15849.2|2775
1623815430000|2021-06-16 03:50:30|15853|15849|15851.6|15847.6|15856.3|15852.3|15849.4|15845.4|7500
1623815440000|2021-06-16 03:50:40|15852.9|15848.9|15852.7|15848.7|15853.4|15849.4|15851.6|15847.6|2400
1623815450000|2021-06-16 03:50:50|15851.6|15847.6|15850.9|15846.9|15852.1|15848.1|15850.3|15846.3|2625
1623815460000|2021-06-16 03:51:00|15851.7|15847.7|15852.9|15848.9|15852.9|15848.9|15851.7|15847.7|4500
1623815470000|2021-06-16 03:51:10|15852.8|15848.8|15854.8|15850.8|15854.8|15850.8|15852.8|15848.8|3225
1623815480000|2021-06-16 03:51:20|15853.1|15849.1|15853.6|15849.6|15854.4|15850.4|15852.7|15848.7|2025
1623815490000|2021-06-16 03:51:30|15853.5|15849.5|15853.5|15849.5|15853.9|15849.9|15852.9|15848.9|4650
1623815500000|2021-06-16 03:51:40|15853.6|15849.6|15854.3|15850.3|15856.1|15852.1|15853.6|15849.6|4275
1623815510000|2021-06-16 03:51:50|15855.8|15851.8|15855.9|15851.9|15855.9|15851.9|15854.4|15850.4|3075
1623815520000|2021-06-16 03:52:00|15856|15852|15856.6|15852.6|15856.6|15852.6|15855.6|15851.6|2400
1623815530000|2021-06-16 03:52:10|15857.5|15853.5|15857.8|15853.8|15857.8|15853.8|15857.5|15853.5|1725
1623815540000|2021-06-16 03:52:20|15858|15854|15859.1|15855.1|15859.4|15855.4|15858|15854|1800
1623815550000|2021-06-16 03:52:30|15858.6|15854.6|15859.4|15855.4|15859.6|15855.6|15858.6|15854.6|2700
1623815560000|2021-06-16 03:52:40|15859.7|15855.7|15860|15856|15860.1|15856.1|15859.6|15855.6|1125
1623815570000|2021-06-16 03:52:50|15859.8|15855.8|15860.4|15856.4|15860.4|15856.4|15859.8|15855.8|1800
1623815580000|2021-06-16 03:53:00|15860.3|15856.3|15863.4|15859.4|15864.4|15860.4|15860.3|15856.3|10200
1623815590000|2021-06-16 03:53:10|15863.5|15859.5|15866.2|15862.2|15866.4|15862.4|15863.5|15859.5|3825
1623815600000|2021-06-16 03:53:20|15865.4|15861.4|15869.1|15865.1|15869.1|15865.1|15865.4|15861.4|5100
1623815610000|2021-06-16 03:53:30|15870.7|15866.7|15869.6|15865.6|15871.2|15867.2|15867.5|15863.5|8850
1623815620000|2021-06-16 03:53:40|15870.5|15866.5|15869.2|15865.2|15871.3|15867.3|15869.1|15865.1|4875
1623815630000|2021-06-16 03:53:50|15869.5|15865.5|15871.4|15867.4|15871.4|15867.4|15869.5|15865.5|3525
1623815640000|2021-06-16 03:54:00|15869.5|15865.5|15871.1|15867.1|15872.4|15868.4|15869.5|15865.5|5850
1623815650000|2021-06-16 03:54:10|15870.9|15866.9|15870.4|15866.4|15870.9|15866.9|15870.2|15866.2|2700
1623815660000|2021-06-16 03:54:20|15868.6|15864.6|15868.5|15864.5|15868.6|15864.6|15868.5|15864.5|3075
1623815670000|2021-06-16 03:54:30|15868.3|15864.3|15871.3|15867.3|15871.3|15867.3|15868.3|15864.3|5400
1623815680000|2021-06-16 03:54:40|15871.2|15867.2|15876.2|15872.2|15876.2|15872.2|15871.2|15867.2|9375
1623815690000|2021-06-16 03:54:50|15876|15872|15876.9|15872.9|15876.9|15872.9|15874.9|15870.9|4650
1623815700000|2021-06-16 03:55:00|15872.9|15868.9|15871|15867|15873.2|15869.2|15870.8|15866.8|8250
1623815710000|2021-06-16 03:55:10|15872|15868|15872.7|15868.7|15873|15869|15872|15868|5475
1623815720000|2021-06-16 03:55:20|15872.8|15868.8|15874.9|15870.9|15874.9|15870.9|15872.8|15868.8|1125
1623815730000|2021-06-16 03:55:30|15875.3|15871.3|15877|15873|15877.1|15873.1|15874.7|15870.7|6900
1623815740000|2021-06-16 03:55:40|15877.4|15873.4|15876.6|15872.6|15878.4|15874.4|15876.1|15872.1|2400
1623815750000|2021-06-16 03:55:50|15875.9|15871.9|15874.1|15870.1|15875.9|15871.9|15874.1|15870.1|4275
1623815760000|2021-06-16 03:56:00|15875.7|15871.7|15876.3|15872.3|15877|15873|15875.6|15871.6|3075
1623815770000|2021-06-16 03:56:10|15876.9|15872.9|15876.4|15872.4|15878.4|15874.4|15876.2|15872.2|3150
1623815780000|2021-06-16 03:56:20|15875.5|15871.5|15874.3|15870.3|15875.5|15871.5|15874.2|15870.2|1425
1623815790000|2021-06-16 03:56:30|15875.1|15871.1|15873.4|15869.4|15875.1|15871.1|15873.4|15869.4|1725
1623815800000|2021-06-16 03:56:40|15874.2|15870.2|15874.1|15870.1|15874.9|15870.9|15874|15870|3075
1623815810000|2021-06-16 03:56:50|15875|15871|15873.1|15869.1|15875|15871|15872.8|15868.8|1200
1623815820000|2021-06-16 03:57:00|15873.7|15869.7|15872.4|15868.4|15874.4|15870.4|15872.4|15868.4|675
1623815830000|2021-06-16 03:57:10|15872.6|15868.6|15873.1|15869.1|15873.1|15869.1|15870.3|15866.3|4725
1623815840000|2021-06-16 03:57:20|15872.7|15868.7|15870.9|15866.9|15872.7|15868.7|15870.8|15866.8|1275
1623815850000|2021-06-16 03:57:30|15871.3|15867.3|15872.5|15868.5|15872.8|15868.8|15871.3|15867.3|4275
1623815860000|2021-06-16 03:57:40|15872.3|15868.3|15871.4|15867.4|15872.3|15868.3|15871|15867|975
1623815870000|2021-06-16 03:57:50|15870|15866|15869.8|15865.8|15870.3|15866.3|15869.1|15865.1|1800
1623815880000|2021-06-16 03:58:00|15868.5|15864.5|15868.2|15864.2|15868.5|15864.5|15866.4|15862.4|3975
1623815890000|2021-06-16 03:58:10|15868.3|15864.3|15868.7|15864.7|15868.7|15864.7|15868.3|15864.3|1275
1623815900000|2021-06-16 03:58:20|15868.6|15864.6|15866.8|15862.8|15868.7|15864.7|15866.6|15862.6|1425
1623815910000|2021-06-16 03:58:30|15866.7|15862.7|15866.5|15862.5|15867.4|15863.4|15866.1|15862.1|2550
1623815920000|2021-06-16 03:58:40|15866.3|15862.3|15865.6|15861.6|15866.7|15862.7|15865.6|15861.6|675
1623815930000|2021-06-16 03:58:50|15865.7|15861.7|15866.8|15862.8|15866.8|15862.8|15865.7|15861.7|1050
1623815940000|2021-06-16 03:59:00|15867.3|15863.3|15868.6|15864.6|15868.7|15864.7|15867.3|15863.3|4050
1623815950000|2021-06-16 03:59:10|15868.7|15864.7|15870.5|15866.5|15870.5|15866.5|15868.5|15864.5|2325
1623815960000|2021-06-16 03:59:20|15870.8|15866.8|15873.6|15869.6|15873.6|15869.6|15870.8|15866.8|3075
1623815970000|2021-06-16 03:59:30|15872.9|15868.9|15871|15867|15874.2|15870.2|15871|15867|2550
1623815980000|2021-06-16 03:59:40|15871.1|15867.1|15869.5|15865.5|15873|15869|15869.5|15865.5|7950
1623815990000|2021-06-16 03:59:50|15869.6|15865.6|15871.6|15867.6|15871.6|15867.6|15869.6|15865.6|2025
1623816000000|2021-06-16 04:00:00|15871.4|15867.4|15871|15867|15872.9|15868.9|15870.7|15866.7|3150
1623816010000|2021-06-16 04:00:10|15870.5|15866.5|15871.6|15867.6|15871.6|15867.6|15870.5|15866.5|1650
1623816020000|2021-06-16 04:00:20|15871.9|15867.9|15872.1|15868.1|15872.7|15868.7|15870.4|15866.4|1650
1623816030000|2021-06-16 04:00:30|15871.8|15867.8|15873.3|15869.3|15873.3|15869.3|15871.8|15867.8|450
1623816040000|2021-06-16 04:00:40|15875.1|15871.1|15876.9|15872.9|15877.5|15873.5|15875.1|15871.1|7425
1623816050000|2021-06-16 04:00:50|15875.6|15871.6|15875.4|15871.4|15875.9|15871.9|15875.4|15871.4|975
1623816060000|2021-06-16 04:01:00|15876.6|15872.6|15875.4|15871.4|15877.1|15873.1|15875.4|15871.4|3000
1623816070000|2021-06-16 04:01:10|15875|15871|15874.5|15870.5|15875|15871|15874.5|15870.5|2325
1623816080000|2021-06-16 04:01:20|15874.6|15870.6|15873.2|15869.2|15874.6|15870.6|15872.5|15868.5|975
1623816090000|2021-06-16 04:01:30|15873.9|15869.9|15871.1|15867.1|15873.9|15869.9|15870.9|15866.9|3300
1623816100000|2021-06-16 04:01:40|15871|15867|15871|15867|15871|15867|15869.2|15865.2|1725
1623816110000|2021-06-16 04:01:50|15871.1|15867.1|15871.1|15867.1|15871.2|15867.2|15870.9|15866.9|750
1623816120000|2021-06-16 04:02:00|15871.4|15867.4|15872.2|15868.2|15872.2|15868.2|15871.4|15867.4|600
1623816130000|2021-06-16 04:02:10|15872.3|15868.3|15872.2|15868.2|15872.4|15868.4|15872.2|15868.2|750
1623816140000|2021-06-16 04:02:20|15872.3|15868.3|15871|15867|15872.5|15868.5|15870.9|15866.9|1125
1623816150000|2021-06-16 04:02:30|15871.2|15867.2|15874.2|15870.2|15874.2|15870.2|15871.2|15867.2|2475
1623816160000|2021-06-16 04:02:40|15874.5|15870.5|15875.8|15871.8|15876|15872|15874.5|15870.5|1050
1623816170000|2021-06-16 04:02:50|15875|15871|15874.1|15870.1|15875.1|15871.1|15873.9|15869.9|750
1623816180000|2021-06-16 04:03:00|15874.5|15870.5|15874.9|15870.9|15875.4|15871.4|15874.5|15870.5|525
1623816190000|2021-06-16 04:03:10|15874.4|15870.4|15874.9|15870.9|15874.9|15870.9|15873.9|15869.9|600
1623816200000|2021-06-16 04:03:20|15875|15871|15875.5|15871.5|15875.5|15871.5|15874.7|15870.7|900
1623816210000|2021-06-16 04:03:30|15876.4|15872.4|15875.5|15871.5|15876.7|15872.7|15875.5|15871.5|1500
1623816220000|2021-06-16 04:03:40|15875.4|15871.4|15876.4|15872.4|15876.4|15872.4|15875|15871|2250
1623816230000|2021-06-16 04:03:50|15875.5|15871.5|15875.7|15871.7|15875.7|15871.7|15875.5|15871.5|1575
1623816240000|2021-06-16 04:04:00|15876.9|15872.9|15877.7|15873.7|15877.7|15873.7|15876.9|15872.9|5400
1623816250000|2021-06-16 04:04:10|15878.9|15874.9|15883.4|15879.4|15883.4|15879.4|15878.9|15874.9|13650
1623816260000|2021-06-16 04:04:20|15883.6|15879.6|15882.2|15878.2|15883.6|15879.6|15882.2|15878.2|2325
1623816270000|2021-06-16 04:04:30|15882.1|15878.1|15881.9|15877.9|15882.1|15878.1|15881.4|15877.4|2325
1623816280000|2021-06-16 04:04:40|15882.6|15878.6|15884.8|15880.8|15884.8|15880.8|15882.6|15878.6|2925
1623816290000|2021-06-16 04:04:50|15884.2|15880.2|15884.7|15880.7|15884.9|15880.9|15884.2|15880.2|1125
1623816300000|2021-06-16 04:05:00|15883.1|15879.1|15882.9|15878.9|15884.9|15880.9|15882.9|15878.9|15150
1623816310000|2021-06-16 04:05:10|15885.3|15881.3|15885.4|15881.4|15885.8|15881.8|15885.1|15881.1|1800
1623816320000|2021-06-16 04:05:20|15885.5|15881.5|15882.4|15878.4|15885.8|15881.8|15882.4|15878.4|2100
1623816330000|2021-06-16 04:05:30|15882.7|15878.7|15880.1|15876.1|15882.7|15878.7|15879.2|15875.2|2250
1623816340000|2021-06-16 04:05:40|15880.3|15876.3|15881.3|15877.3|15881.3|15877.3|15880.3|15876.3|1650
1623816350000|2021-06-16 04:05:50|15881.8|15877.8|15882.8|15878.8|15882.8|15878.8|15881.6|15877.6|1425
1623816360000|2021-06-16 04:06:00|15882.9|15878.9|15884.2|15880.2|15884.2|15880.2|15882|15878|2250
1623816370000|2021-06-16 04:06:10|15884.3|15880.3|15885.5|15881.5|15885.5|15881.5|15884.3|15880.3|675
1623816380000|2021-06-16 04:06:20|15885.9|15881.9|15885.2|15881.2|15885.9|15881.9|15885.2|15881.2|1875
1623816390000|2021-06-16 04:06:30|15884.5|15880.5|15883.9|15879.9|15884.9|15880.9|15883.9|15879.9|375
1623816400000|2021-06-16 04:06:40|15882.8|15878.8|15882.6|15878.6|15883.8|15879.8|15882.6|15878.6|3075
1623816410000|2021-06-16 04:06:50|15883.3|15879.3|15882.5|15878.5|15884.4|15880.4|15882.5|15878.5|1800
1623816420000|2021-06-16 04:07:00|15882.4|15878.4|15881.2|15877.2|15882.4|15878.4|15881.2|15877.2|900
1623816430000|2021-06-16 04:07:10|15881.3|15877.3|15881.7|15877.7|15881.7|15877.7|15881.2|15877.2|1200
1623816440000|2021-06-16 04:07:20|15881.8|15877.8|15882.9|15878.9|15883.2|15879.2|15881.8|15877.8|2625
1623816450000|2021-06-16 04:07:30|15882.5|15878.5|15882.7|15878.7|15882.9|15878.9|15882.2|15878.2|1125
1623816460000|2021-06-16 04:07:40|15883|15879|15883.7|15879.7|15884.2|15880.2|15883|15879|1050
1623816470000|2021-06-16 04:07:50|15883.8|15879.8|15883.4|15879.4|15884.2|15880.2|15882.9|15878.9|1725
1623816480000|2021-06-16 04:08:00|15884|15880|15882.4|15878.4|15884.3|15880.3|15882.4|15878.4|1125
1623816490000|2021-06-16 04:08:10|15881.5|15877.5|15881.2|15877.2|15882.6|15878.6|15881.2|15877.2|1425
1623816500000|2021-06-16 04:08:20|15881.4|15877.4|15881.5|15877.5|15882|15878|15881.2|15877.2|900
1623816510000|2021-06-16 04:08:30|15881.6|15877.6|15882.4|15878.4|15882.4|15878.4|15881.6|15877.6|1125
1623816520000|2021-06-16 04:08:40|15881.9|15877.9|15882.4|15878.4|15882.4|15878.4|15881.9|15877.9|825
1623816530000|2021-06-16 04:08:50|15882.3|15878.3|15881.4|15877.4|15882.3|15878.3|15880.6|15876.6|2550
1623816540000|2021-06-16 04:09:00|15882.1|15878.1|15881.4|15877.4|15882.3|15878.3|15881.2|15877.2|750
1623816550000|2021-06-16 04:09:10|15881.2|15877.2|15883.4|15879.4|15883.5|15879.5|15881.2|15877.2|2475
1623816560000|2021-06-16 04:09:20|15882.1|15878.1|15880.9|15876.9|15882.1|15878.1|15880.9|15876.9|2550
1623816570000|2021-06-16 04:09:30|15881.2|15877.2|15880.2|15876.2|15881.2|15877.2|15880.2|15876.2|2850
1623816580000|2021-06-16 04:09:40|15879.9|15875.9|15881.8|15877.8|15881.8|15877.8|15879.9|15875.9|2100
1623816590000|2021-06-16 04:09:50|15881.6|15877.6|15878.1|15874.1|15881.6|15877.6|15877.7|15873.7|4350
1623816600000|2021-06-16 04:10:00|15877.9|15873.9|15878.3|15874.3|15879|15875|15877.9|15873.9|1725
1623816610000|2021-06-16 04:10:10|15878.8|15874.8|15879.3|15875.3|15880.2|15876.2|15878.5|15874.5|975
1623816620000|2021-06-16 04:10:20|15879.5|15875.5|15879.9|15875.9|15880.7|15876.7|15879.5|15875.5|450
1623816630000|2021-06-16 04:10:30|15879.8|15875.8|15877|15873|15879.8|15875.8|15877|15873|2625
1623816640000|2021-06-16 04:10:40|15877.4|15873.4|15878|15874|15878|15874|15876.6|15872.6|2025
1623816650000|2021-06-16 04:10:50|15878.6|15874.6|15876.6|15872.6|15878.6|15874.6|15876.5|15872.5|1500
1623816660000|2021-06-16 04:11:00|15875.5|15871.5|15876.5|15872.5|15876.5|15872.5|15874.9|15870.9|4800
1623816670000|2021-06-16 04:11:10|15876.7|15872.7|15875.3|15871.3|15876.7|15872.7|15875.3|15871.3|1425
1623816680000|2021-06-16 04:11:20|15876.1|15872.1|15875.8|15871.8|15877.5|15873.5|15875.8|15871.8|2250
1623816690000|2021-06-16 04:11:30|15875.9|15871.9|15875.7|15871.7|15875.9|15871.9|15875.4|15871.4|825
1623816700000|2021-06-16 04:11:40|15875.6|15871.6|15874.9|15870.9|15875.6|15871.6|15874.9|15870.9|1650
1623816710000|2021-06-16 04:11:50|15874.5|15870.5|15875|15871|15875.4|15871.4|15874.5|15870.5|450
1623816720000|2021-06-16 04:12:00|15874.5|15870.5|15874.4|15870.4|15874.5|15870.5|15874|15870|450
1623816730000|2021-06-16 04:12:10|15874|15870|15873.4|15869.4|15874|15870|15873.4|15869.4|1275
1623816740000|2021-06-16 04:12:20|15873.3|15869.3|15874.1|15870.1|15874.7|15870.7|15872.9|15868.9|12900
1623816750000|2021-06-16 04:12:30|15874.3|15870.3|15875.4|15871.4|15875.4|15871.4|15874.3|15870.3|7425
1623816760000|2021-06-16 04:12:40|15875.5|15871.5|15874.5|15870.5|15875.5|15871.5|15874.5|15870.5|675
1623816770000|2021-06-16 04:12:50|15874.4|15870.4|15872.7|15868.7|15874.4|15870.4|15872.7|15868.7|1200
1623816780000|2021-06-16 04:13:00|15872.5|15868.5|15873.3|15869.3|15873.5|15869.5|15872.4|15868.4|1350
1623816790000|2021-06-16 04:13:10|15873.2|15869.2|15870.8|15866.8|15873.2|15869.2|15870.8|15866.8|2850
1623816800000|2021-06-16 04:13:20|15870.9|15866.9|15870.4|15866.4|15870.9|15866.9|15869.6|15865.6|2175
1623816810000|2021-06-16 04:13:30|15870.2|15866.2|15870.7|15866.7|15870.7|15866.7|15869.8|15865.8|4950
1623816820000|2021-06-16 04:13:40|15870.8|15866.8|15870.6|15866.6|15871.5|15867.5|15870.6|15866.6|3525
1623816830000|2021-06-16 04:13:50|15869.7|15865.7|15869.1|15865.1|15869.7|15865.7|15868.2|15864.2|2175
1623816840000|2021-06-16 04:14:00|15869.4|15865.4|15868.9|15864.9|15869.6|15865.6|15868.9|15864.9|900
1623816850000|2021-06-16 04:14:10|15868.8|15864.8|15870.9|15866.9|15871.3|15867.3|15868.8|15864.8|5625
1623816860000|2021-06-16 04:14:20|15871.1|15867.1|15869.8|15865.8|15871.1|15867.1|15869.8|15865.8|1200
1623816870000|2021-06-16 04:14:30|15870.3|15866.3|15868.3|15864.3|15870.3|15866.3|15868.2|15864.2|900
1623816880000|2021-06-16 04:14:40|15868|15864|15868|15864|15869|15865|15868|15864|1350
1623816890000|2021-06-16 04:14:50|15867.6|15863.6|15866.9|15862.9|15867.6|15863.6|15866.4|15862.4|1275
1623816900000|2021-06-16 04:15:00|15867.1|15863.1|15866.2|15862.2|15867.3|15863.3|15865.7|15861.7|8250
1623816910000|2021-06-16 04:15:10|15866.7|15862.7|15869.6|15865.6|15869.6|15865.6|15866.7|15862.7|2400
1623816920000|2021-06-16 04:15:20|15869.5|15865.5|15870.5|15866.5|15870.8|15866.8|15869.4|15865.4|1050
1623816930000|2021-06-16 04:15:30|15870.2|15866.2|15869|15865|15870.2|15866.2|15869|15865|2025
1623816940000|2021-06-16 04:15:40|15869.2|15865.2|15870.7|15866.7|15870.7|15866.7|15869|15865|900
1623816950000|2021-06-16 04:15:50|15870.6|15866.6|15869|15865|15870.6|15866.6|15869|15865|525
1623816960000|2021-06-16 04:16:00|15868.4|15864.4|15863.9|15859.9|15868.4|15864.4|15863.9|15859.9|5400
1623816970000|2021-06-16 04:16:10|15863.6|15859.6|15863.2|15859.2|15863.6|15859.6|15863.1|15859.1|2325
1623816980000|2021-06-16 04:16:20|15861.9|15857.9|15861.9|15857.9|15862.6|15858.6|15861.1|15857.1|7950
1623816990000|2021-06-16 04:16:30|15861.5|15857.5|15862.3|15858.3|15862.3|15858.3|15861.5|15857.5|5925
1623817000000|2021-06-16 04:16:40|15862.2|15858.2|15863.4|15859.4|15863.4|15859.4|15861.1|15857.1|5100
1623817010000|2021-06-16 04:16:50|15864|15860|15860.5|15856.5|15864|15860|15860.5|15856.5|1575
1623817020000|2021-06-16 04:17:00|15860.2|15856.2|15858.6|15854.6|15861.4|15857.4|15858.5|15854.5|6075
1623817030000|2021-06-16 04:17:10|15858.4|15854.4|15857.3|15853.3|15858.4|15854.4|15856.4|15852.4|10125
1623817040000|2021-06-16 04:17:20|15857|15853|15856.4|15852.4|15857.4|15853.4|15856.2|15852.2|1725
1623817050000|2021-06-16 04:17:30|15855.6|15851.6|15855.6|15851.6|15855.7|15851.7|15855.4|15851.4|3000
1623817060000|2021-06-16 04:17:40|15855|15851|15852.2|15848.2|15855|15851|15852.2|15848.2|10875
1623817070000|2021-06-16 04:17:50|15851.9|15847.9|15849.8|15845.8|15851.9|15847.9|15849.4|15845.4|8025
1623817080000|2021-06-16 04:18:00|15850.2|15846.2|15854.5|15850.5|15854.5|15850.5|15850.2|15846.2|6975
1623817090000|2021-06-16 04:18:10|15852.6|15848.6|15852.4|15848.4|15853.6|15849.6|15852.3|15848.3|2175
1623817100000|2021-06-16 04:18:20|15851.8|15847.8|15852.1|15848.1|15853.4|15849.4|15851.6|15847.6|3975
1623817110000|2021-06-16 04:18:30|15852.4|15848.4|15850.9|15846.9|15852.4|15848.4|15850.3|15846.3|5625
1623817120000|2021-06-16 04:18:40|15850.8|15846.8|15848.1|15844.1|15850.8|15846.8|15847.7|15843.7|5400
1623817130000|2021-06-16 04:18:50|15848.8|15844.8|15852|15848|15852.8|15848.8|15848.8|15844.8|7800
1623817140000|2021-06-16 04:19:00|15851.9|15847.9|15849.7|15845.7|15851.9|15847.9|15848.8|15844.8|2700
1623817150000|2021-06-16 04:19:10|15850.8|15846.8|15849.4|15845.4|15850.8|15846.8|15849|15845|11025
1623817160000|2021-06-16 04:19:20|15850.3|15846.3|15851.5|15847.5|15851.7|15847.7|15850.3|15846.3|1950
1623817170000|2021-06-16 04:19:30|15851.3|15847.3|15852.3|15848.3|15852.8|15848.8|15851.3|15847.3|2700
1623817180000|2021-06-16 04:19:40|15851.4|15847.4|15848.8|15844.8|15851.5|15847.5|15848.8|15844.8|4350
1623817190000|2021-06-16 04:19:50|15848.5|15844.5|15847.5|15843.5|15848.5|15844.5|15847.5|15843.5|2925
1623817200000|2021-06-16 04:20:00|15847|15843|15847.3|15843.3|15848|15844|15847|15843|12375
1623817210000|2021-06-16 04:20:10|15848.2|15844.2|15854.4|15850.4|15854.4|15850.4|15848.2|15844.2|10800
1623817220000|2021-06-16 04:20:20|15854.5|15850.5|15854.2|15850.2|15856.2|15852.2|15854.2|15850.2|4800
1623817230000|2021-06-16 04:20:30|15854.4|15850.4|15852.4|15848.4|15855|15851|15852.4|15848.4|2475
1623817240000|2021-06-16 04:20:40|15852.3|15848.3|15852.9|15848.9|15852.9|15848.9|15851.9|15847.9|4425
1623817250000|2021-06-16 04:20:50|15852.5|15848.5|15852.4|15848.4|15853.4|15849.4|15852.4|15848.4|1725
1623817260000|2021-06-16 04:21:00|15852.2|15848.2|15852.4|15848.4|15852.4|15848.4|15852|15848|750
1623817270000|2021-06-16 04:21:10|15852.8|15848.8|15852.2|15848.2|15852.8|15848.8|15852.2|15848.2|1500
1623817280000|2021-06-16 04:21:20|15852.4|15848.4|15854.2|15850.2|15854.5|15850.5|15852.4|15848.4|4275
1623817290000|2021-06-16 04:21:30|15854.4|15850.4|15854.9|15850.9|15855.4|15851.4|15854.4|15850.4|1125
1623817300000|2021-06-16 04:21:40|15854.5|15850.5|15851.8|15847.8|15854.5|15850.5|15851.8|15847.8|3075
1623817310000|2021-06-16 04:21:50|15851.5|15847.5|15850.2|15846.2|15851.5|15847.5|15850.2|15846.2|1725
1623817320000|2021-06-16 04:22:00|15850.5|15846.5|15849.3|15845.3|15850.5|15846.5|15849.2|15845.2|2550
1623817330000|2021-06-16 04:22:10|15850|15846|15849|15845|15850.3|15846.3|15848.6|15844.6|525
1623817340000|2021-06-16 04:22:20|15849.3|15845.3|15851.5|15847.5|15851.5|15847.5|15849.3|15845.3|1875
1623817350000|2021-06-16 04:22:30|15851.3|15847.3|15850.5|15846.5|15851.3|15847.3|15850|15846|375
1623817360000|2021-06-16 04:22:40|15851.2|15847.2|15852.8|15848.8|15853.1|15849.1|15851.2|15847.2|2025
1623817370000|2021-06-16 04:22:50|15853.1|15849.1|15853|15849|15853.1|15849.1|15852.9|15848.9|900
1623817380000|2021-06-16 04:23:00|15852.8|15848.8|15853.1|15849.1|15853.3|15849.3|15852.7|15848.7|675
1623817390000|2021-06-16 04:23:10|15853|15849|15853.5|15849.5|15853.8|15849.8|15853|15849|1875
1623817400000|2021-06-16 04:23:20|15853.4|15849.4|15854|15850|15854.9|15850.9|15853.4|15849.4|1875
1623817410000|2021-06-16 04:23:30|15854.6|15850.6|15856.1|15852.1|15856.2|15852.2|15854.6|15850.6|450
1623817420000|2021-06-16 04:23:40|15856.2|15852.2|15855.4|15851.4|15856.8|15852.8|15855.4|15851.4|1575
1623817430000|2021-06-16 04:23:50|15855.5|15851.5|15856.7|15852.7|15857|15853|15855.5|15851.5|900
1623817440000|2021-06-16 04:24:00|15857.5|15853.5|15856.4|15852.4|15857.6|15853.6|15856.4|15852.4|1275
1623817450000|2021-06-16 04:24:10|15856.2|15852.2|15856.6|15852.6|15856.6|15852.6|15856.2|15852.2|750
1623817460000|2021-06-16 04:24:20|15856.2|15852.2|15852.7|15848.7|15856.2|15852.2|15852.7|15848.7|3525
1623817470000|2021-06-16 04:24:30|15853.1|15849.1|15852.7|15848.7|15853.2|15849.2|15852.7|15848.7|675
1623817480000|2021-06-16 04:24:40|15852.4|15848.4|15850.7|15846.7|15852.4|15848.4|15850.7|15846.7|1125
1623817490000|2021-06-16 04:24:50|15850.1|15846.1|15852.7|15848.7|15852.9|15848.9|15850|15846|4650
1623817500000|2021-06-16 04:25:00|15853.5|15849.5|15851.7|15847.7|15853.5|15849.5|15851.5|15847.5|1200
1623817510000|2021-06-16 04:25:10|15851.6|15847.6|15851.4|15847.4|15852.2|15848.2|15851.1|15847.1|2175
1623817520000|2021-06-16 04:25:20|15852.4|15848.4|15853.5|15849.5|15853.9|15849.9|15852.3|15848.3|2850
1623817530000|2021-06-16 04:25:30|15854.4|15850.4|15854|15850|15854.4|15850.4|15853.7|15849.7|900
1623817540000|2021-06-16 04:25:40|15854.1|15850.1|15853.8|15849.8|15854.4|15850.4|15853.6|15849.6|4350
1623817550000|2021-06-16 04:25:50|15853.3|15849.3|15853.7|15849.7|15853.9|15849.9|15853.3|15849.3|375
1623817560000|2021-06-16 04:26:00|15852.8|15848.8|15852.4|15848.4|15852.8|15848.8|15852.4|15848.4|675
1623817570000|2021-06-16 04:26:10|15852.3|15848.3|15851.2|15847.2|15853.2|15849.2|15851.2|15847.2|1275
1623817580000|2021-06-16 04:26:20|15850.9|15846.9|15851.3|15847.3|15851.6|15847.6|15850.9|15846.9|1125
1623817590000|2021-06-16 04:26:30|15851.5|15847.5|15850.9|15846.9|15851.5|15847.5|15850.9|15846.9|450
1623817600000|2021-06-16 04:26:40|15851.1|15847.1|15850.8|15846.8|15851.9|15847.9|15850.8|15846.8|2925
1623817610000|2021-06-16 04:26:50|15850.7|15846.7|15848.3|15844.3|15850.8|15846.8|15848.3|15844.3|1800
1623817620000|2021-06-16 04:27:00|15847.8|15843.8|15849.9|15845.9|15850.4|15846.4|15847.4|15843.4|2025
1623817630000|2021-06-16 04:27:10|15849.3|15845.3|15848.6|15844.6|15849.3|15845.3|15848.5|15844.5|600
1623817640000|2021-06-16 04:27:20|15848.7|15844.7|15849.4|15845.4|15849.7|15845.7|15848.7|15844.7|1275
1623817650000|2021-06-16 04:27:30|15849.5|15845.5|15851.4|15847.4|15851.4|15847.4|15849.3|15845.3|525
1623817660000|2021-06-16 04:27:40|15851.2|15847.2|15847.9|15843.9|15851.4|15847.4|15847.9|15843.9|1200
1623817670000|2021-06-16 04:27:50|15847.6|15843.6|15848.1|15844.1|15848.4|15844.4|15847.3|15843.3|1725
1623817680000|2021-06-16 04:28:00|15847.7|15843.7|15847.8|15843.8|15847.8|15843.8|15845.7|15841.7|9300
1623817690000|2021-06-16 04:28:10|15847.7|15843.7|15850.4|15846.4|15850.4|15846.4|15847.7|15843.7|2100
1623817700000|2021-06-16 04:28:20|15851.5|15847.5|15851.2|15847.2|15851.6|15847.6|15850.4|15846.4|1425
1623817710000|2021-06-16 04:28:30|15851.9|15847.9|15854.7|15850.7|15854.7|15850.7|15851.9|15847.9|2175
1623817720000|2021-06-16 04:28:40|15854.2|15850.2|15852.9|15848.9|15854.7|15850.7|15852.7|15848.7|1650
1623817730000|2021-06-16 04:28:50|15852.8|15848.8|15852|15848|15853.5|15849.5|15852|15848|1575
1623817740000|2021-06-16 04:29:00|15851.9|15847.9|15851.7|15847.7|15851.9|15847.9|15851.7|15847.7|1650
1623817750000|2021-06-16 04:29:10|15851.5|15847.5|15852.7|15848.7|15853.5|15849.5|15851.5|15847.5|600
1623817760000|2021-06-16 04:29:20|15852.1|15848.1|15851.8|15847.8|15853|15849|15851.2|15847.2|450
1623817770000|2021-06-16 04:29:30|15851.4|15847.4|15852.9|15848.9|15853|15849|15851.4|15847.4|675
1623817780000|2021-06-16 04:29:40|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|825
1623817790000|2021-06-16 04:29:50|15852.2|15848.2|15849.9|15845.9|15852.2|15848.2|15849.9|15845.9|4950
1623817800000|2021-06-16 04:30:00|15849|15845|15848.3|15844.3|15849|15845|15846.5|15842.5|16575
1623817810000|2021-06-16 04:30:10|15848.1|15844.1|15850.1|15846.1|15850.4|15846.4|15848.1|15844.1|2250
1623817820000|2021-06-16 04:30:20|15850.4|15846.4|15852.9|15848.9|15852.9|15848.9|15850.4|15846.4|2475
1623817830000|2021-06-16 04:30:30|15852.6|15848.6|15852.3|15848.3|15852.7|15848.7|15852.2|15848.2|1800
1623817840000|2021-06-16 04:30:40|15852.7|15848.7|15852.8|15848.8|15852.8|15848.8|15852.6|15848.6|300
1623817850000|2021-06-16 04:30:50|15852.6|15848.6|15851.9|15847.9|15852.6|15848.6|15851.3|15847.3|750
1623817860000|2021-06-16 04:31:00|15851.7|15847.7|15851.3|15847.3|15851.7|15847.7|15851.2|15847.2|375
1623817870000|2021-06-16 04:31:10|15850.2|15846.2|15850.2|15846.2|15851.2|15847.2|15850.1|15846.1|750
1623817880000|2021-06-16 04:31:20|15849.9|15845.9|15850|15846|15850.1|15846.1|15849.9|15845.9|375
1623817890000|2021-06-16 04:31:30|15850.1|15846.1|15850.3|15846.3|15851.1|15847.1|15850|15846|450
1623817900000|2021-06-16 04:31:40|15850.5|15846.5|15851.2|15847.2|15851.2|15847.2|15850.5|15846.5|750
1623817910000|2021-06-16 04:31:50|15851.4|15847.4|15851.4|15847.4|15851.4|15847.4|15851.4|15847.4|2700
1623817920000|2021-06-16 04:32:00|15852.2|15848.2|15854.2|15850.2|15854.4|15850.4|15851.9|15847.9|1050
1623817930000|2021-06-16 04:32:10|15854.5|15850.5|15853.9|15849.9|15854.7|15850.7|15853.7|15849.7|2325
1623817940000|2021-06-16 04:32:20|15854.2|15850.2|15854.2|15850.2|15854.7|15850.7|15853.3|15849.3|750
1623817950000|2021-06-16 04:32:30|15854.4|15850.4|15855.3|15851.3|15855.3|15851.3|15854.4|15850.4|750
1623817960000|2021-06-16 04:32:40|15855.6|15851.6|15854.7|15850.7|15855.7|15851.7|15854.7|15850.7|450
1623817970000|2021-06-16 04:32:50|15854.6|15850.6|15855.8|15851.8|15855.8|15851.8|15854.6|15850.6|375
1623817980000|2021-06-16 04:33:00|15855|15851|15855.8|15851.8|15856.1|15852.1|15855|15851|1050
1623817990000|2021-06-16 04:33:10|15856.1|15852.1|15857.8|15853.8|15859.3|15855.3|15856|15852|5100
1623818000000|2021-06-16 04:33:20|15857.6|15853.6|15856|15852|15857.6|15853.6|15856|15852|1200
1623818010000|2021-06-16 04:33:30|15856.3|15852.3|15856.7|15852.7|15856.7|15852.7|15855.4|15851.4|1050
1623818020000|2021-06-16 04:33:40|15856.1|15852.1|15852.9|15848.9|15856.1|15852.1|15852.8|15848.8|1800
1623818030000|2021-06-16 04:33:50|15852.8|15848.8|15849.3|15845.3|15853.4|15849.4|15848.2|15844.2|2250
1623818040000|2021-06-16 04:34:00|15848.8|15844.8|15849.1|15845.1|15849.8|15845.8|15848.8|15844.8|900
1623818050000|2021-06-16 04:34:10|15849.3|15845.3|15847.6|15843.6|15849.3|15845.3|15847.6|15843.6|2850
1623818060000|2021-06-16 04:34:20|15847.8|15843.8|15847.2|15843.2|15848.1|15844.1|15847.1|15843.1|2475
1623818070000|2021-06-16 04:34:30|15847.1|15843.1|15845.5|15841.5|15847.1|15843.1|15845.5|15841.5|3225
1623818080000|2021-06-16 04:34:40|15843.3|15839.3|15843.2|15839.2|15843.3|15839.3|15840.1|15836.1|28200
1623818090000|2021-06-16 04:34:50|15842.2|15838.2|15845.7|15841.7|15845.7|15841.7|15840.9|15836.9|3750
1623818100000|2021-06-16 04:35:00|15845.8|15841.8|15844.5|15840.5|15845.9|15841.9|15843.4|15839.4|600
1623818110000|2021-06-16 04:35:10|15844.3|15840.3|15844.4|15840.4|15844.6|15840.6|15843.8|15839.8|1425
1623818120000|2021-06-16 04:35:20|15844.9|15840.9|15847.7|15843.7|15847.7|15843.7|15844.9|15840.9|2100
1623818130000|2021-06-16 04:35:30|15847.9|15843.9|15847.4|15843.4|15847.9|15843.9|15847.1|15843.1|1200
1623818140000|2021-06-16 04:35:40|15845|15841|15845.4|15841.4|15846.5|15842.5|15845|15841|2400
1623818150000|2021-06-16 04:35:50|15846.4|15842.4|15845.8|15841.8|15846.5|15842.5|15845.8|15841.8|2175
1623818160000|2021-06-16 04:36:00|15844.9|15840.9|15845.3|15841.3|15845.5|15841.5|15844.9|15840.9|1050
1623818170000|2021-06-16 04:36:10|15845.2|15841.2|15843.7|15839.7|15845.2|15841.2|15843.7|15839.7|900
1623818180000|2021-06-16 04:36:20|15843.6|15839.6|15842.5|15838.5|15843.6|15839.6|15842.5|15838.5|4200
1623818190000|2021-06-16 04:36:30|15842.7|15838.7|15845.2|15841.2|15845.4|15841.4|15842.7|15838.7|16650
1623818200000|2021-06-16 04:36:40|15845.4|15841.4|15843|15839|15845.4|15841.4|15843|15839|2700
1623818210000|2021-06-16 04:36:50|15842.9|15838.9|15842|15838|15842.9|15838.9|15842|15838|1350
1623818220000|2021-06-16 04:37:00|15842.4|15838.4|15841.4|15837.4|15842.4|15838.4|15841.4|15837.4|5925
1623818230000|2021-06-16 04:37:10|15841.2|15837.2|15842.7|15838.7|15842.7|15838.7|15838.3|15834.3|7575
1623818240000|2021-06-16 04:37:20|15842.5|15838.5|15844.4|15840.4|15844.4|15840.4|15842.5|15838.5|2250
1623818250000|2021-06-16 04:37:30|15843.9|15839.9|15843|15839|15844.2|15840.2|15842.6|15838.6|1725
1623818260000|2021-06-16 04:37:40|15843.4|15839.4|15842.6|15838.6|15844|15840|15842.6|15838.6|1800
1623818270000|2021-06-16 04:37:50|15841.2|15837.2|15839.4|15835.4|15841.2|15837.2|15837.6|15833.6|3000
1623818280000|2021-06-16 04:38:00|15839.6|15835.6|15840.4|15836.4|15840.6|15836.6|15839.6|15835.6|1650
1623818290000|2021-06-16 04:38:10|15840.6|15836.6|15841.6|15837.6|15841.8|15837.8|15840.6|15836.6|2475
1623818300000|2021-06-16 04:38:20|15842.1|15838.1|15840.7|15836.7|15842.1|15838.1|15840.6|15836.6|1650
1623818310000|2021-06-16 04:38:30|15840.8|15836.8|15841.9|15837.9|15843.4|15839.4|15840.6|15836.6|2100
1623818320000|2021-06-16 04:38:40|15842.1|15838.1|15842.3|15838.3|15842.5|15838.5|15842.1|15838.1|1200
1623818330000|2021-06-16 04:38:50|15842.1|15838.1|15839.5|15835.5|15842.2|15838.2|15839.5|15835.5|4125
1623818340000|2021-06-16 04:39:00|15838.7|15834.7|15838.1|15834.1|15838.7|15834.7|15838.1|15834.1|2400
1623818350000|2021-06-16 04:39:10|15837.4|15833.4|15837.9|15833.9|15837.9|15833.9|15837.1|15833.1|10575
1623818360000|2021-06-16 04:39:20|15837.8|15833.8|15837.7|15833.7|15838.7|15834.7|15836.4|15832.4|3825
1623818370000|2021-06-16 04:39:30|15838.3|15834.3|15839.4|15835.4|15839.5|15835.5|15838.3|15834.3|2175
1623818380000|2021-06-16 04:39:40|15839.9|15835.9|15839.5|15835.5|15841.4|15837.4|15839.5|15835.5|4800
1623818390000|2021-06-16 04:39:50|15839.9|15835.9|15837.4|15833.4|15840|15836|15837.4|15833.4|10125
1623818400000|2021-06-16 04:40:00|15837.7|15833.7|15839.4|15835.4|15839.4|15835.4|15836.9|15832.9|4575
1623818410000|2021-06-16 04:40:10|15839.5|15835.5|15840.2|15836.2|15840.2|15836.2|15839.4|15835.4|2250
1623818420000|2021-06-16 04:40:20|15840.4|15836.4|15840.2|15836.2|15840.4|15836.4|15839.4|15835.4|2100
1623818430000|2021-06-16 04:40:30|15840.8|15836.8|15841.3|15837.3|15841.3|15837.3|15840.8|15836.8|975
1623818440000|2021-06-16 04:40:40|15841.2|15837.2|15841|15837|15841.3|15837.3|15841|15837|600
1623818450000|2021-06-16 04:40:50|15840.7|15836.7|15841.1|15837.1|15841.1|15837.1|15840.2|15836.2|525
1623818460000|2021-06-16 04:41:00|15841.3|15837.3|15842.3|15838.3|15843.8|15839.8|15841.3|15837.3|3000
1623818470000|2021-06-16 04:41:10|15842.2|15838.2|15841.6|15837.6|15842.2|15838.2|15841.6|15837.6|2925
1623818480000|2021-06-16 04:41:20|15840.8|15836.8|15841.2|15837.2|15841.3|15837.3|15840.7|15836.7|825
1623818490000|2021-06-16 04:41:30|15840.9|15836.9|15838.6|15834.6|15840.9|15836.9|15838.5|15834.5|900
1623818500000|2021-06-16 04:41:40|15838.5|15834.5|15837.5|15833.5|15838.5|15834.5|15837|15833|3150
1623818510000|2021-06-16 04:41:50|15837.6|15833.6|15835.9|15831.9|15837.6|15833.6|15834.6|15830.6|10500
1623818520000|2021-06-16 04:42:00|15836|15832|15836.4|15832.4|15836.4|15832.4|15835.5|15831.5|1575
1623818530000|2021-06-16 04:42:10|15836.7|15832.7|15838.2|15834.2|15838.2|15834.2|15835.9|15831.9|6825
1623818540000|2021-06-16 04:42:20|15838|15834|15839.7|15835.7|15839.7|15835.7|15838|15834|525
1623818550000|2021-06-16 04:42:30|15839.6|15835.6|15838.1|15834.1|15839.6|15835.6|15837.8|15833.8|2700
1623818560000|2021-06-16 04:42:40|15838.6|15834.6|15840.4|15836.4|15840.4|15836.4|15838.6|15834.6|2250
1623818570000|2021-06-16 04:42:50|15840.6|15836.6|15841.7|15837.7|15841.7|15837.7|15840.2|15836.2|2175
1623818580000|2021-06-16 04:43:00|15843.3|15839.3|15842.4|15838.4|15843.4|15839.4|15842.4|15838.4|2625
1623818590000|2021-06-16 04:43:10|15843|15839|15844.2|15840.2|15844.2|15840.2|15842.9|15838.9|1200
1623818600000|2021-06-16 04:43:20|15845.1|15841.1|15846.3|15842.3|15846.3|15842.3|15844|15840|2625
1623818610000|2021-06-16 04:43:30|15846.6|15842.6|15847.8|15843.8|15848.3|15844.3|15846.6|15842.6|5325
1623818620000|2021-06-16 04:43:40|15848.5|15844.5|15849.3|15845.3|15849.3|15845.3|15848.4|15844.4|900
1623818630000|2021-06-16 04:43:50|15849.2|15845.2|15849.3|15845.3|15849.3|15845.3|15849.2|15845.2|1425
1623818640000|2021-06-16 04:44:00|15849.2|15845.2|15850.3|15846.3|15850.3|15846.3|15849.2|15845.2|2550
1623818650000|2021-06-16 04:44:10|15850.4|15846.4|15848.4|15844.4|15850.4|15846.4|15848.4|15844.4|1800
1623818660000|2021-06-16 04:44:20|15848.3|15844.3|15845.5|15841.5|15848.3|15844.3|15845.5|15841.5|3075
1623818670000|2021-06-16 04:44:30|15844.8|15840.8|15842.4|15838.4|15844.8|15840.8|15841.8|15837.8|1050
1623818680000|2021-06-16 04:44:40|15842.5|15838.5|15843.8|15839.8|15843.8|15839.8|15841.4|15837.4|1800
1623818690000|2021-06-16 04:44:50|15843.7|15839.7|15844.3|15840.3|15844.3|15840.3|15843.4|15839.4|825
1623818700000|2021-06-16 04:45:00|15844.4|15840.4|15843|15839|15845.6|15841.6|15842.9|15838.9|4425
1623818710000|2021-06-16 04:45:10|15843.2|15839.2|15841.9|15837.9|15843.5|15839.5|15841.9|15837.9|2400
1623818720000|2021-06-16 04:45:20|15841.7|15837.7|15841.2|15837.2|15841.8|15837.8|15841.2|15837.2|2475
1623818730000|2021-06-16 04:45:30|15841.4|15837.4|15840.7|15836.7|15841.7|15837.7|15840.7|15836.7|600
1623818740000|2021-06-16 04:45:40|15840.4|15836.4|15837.6|15833.6|15840.4|15836.4|15837.6|15833.6|2400
1623818750000|2021-06-16 04:45:50|15837.7|15833.7|15840.4|15836.4|15840.4|15836.4|15837.6|15833.6|4575
1623818760000|2021-06-16 04:46:00|15839.4|15835.4|15838.9|15834.9|15839.4|15835.4|15837.9|15833.9|225
1623818770000|2021-06-16 04:46:10|15839.3|15835.3|15840.2|15836.2|15841.1|15837.1|15839.3|15835.3|4200
1623818780000|2021-06-16 04:46:20|15840.4|15836.4|15841.8|15837.8|15841.8|15837.8|15840.4|15836.4|3150
1623818790000|2021-06-16 04:46:30|15842.8|15838.8|15841.5|15837.5|15842.8|15838.8|15841.5|15837.5|150
1623818800000|2021-06-16 04:46:40|15841.2|15837.2|15841.2|15837.2|15841.4|15837.4|15840.8|15836.8|750
1623818810000|2021-06-16 04:46:50|15841.3|15837.3|15841|15837|15841.9|15837.9|15840.6|15836.6|3375
1623818820000|2021-06-16 04:47:00|15841.3|15837.3|15840.9|15836.9|15841.3|15837.3|15840.5|15836.5|825
1623818830000|2021-06-16 04:47:10|15841|15837|15841|15837|15841|15837|15840.4|15836.4|225
1623818840000|2021-06-16 04:47:20|15841.4|15837.4|15842.4|15838.4|15842.4|15838.4|15841.4|15837.4|300
1623818850000|2021-06-16 04:47:30|15842.6|15838.6|15843.6|15839.6|15843.6|15839.6|15842.6|15838.6|825
1623818860000|2021-06-16 04:47:40|15844|15840|15843.1|15839.1|15844.7|15840.7|15843.1|15839.1|1275
1623818870000|2021-06-16 04:47:50|15844.1|15840.1|15842.7|15838.7|15844.8|15840.8|15842.7|15838.7|900
1623818880000|2021-06-16 04:48:00|15843.6|15839.6|15843.1|15839.1|15844.1|15840.1|15843.1|15839.1|1125
1623818890000|2021-06-16 04:48:10|15843|15839|15842.4|15838.4|15844.2|15840.2|15842.3|15838.3|1050
1623818900000|2021-06-16 04:48:20|15842.7|15838.7|15842.9|15838.9|15842.9|15838.9|15841.5|15837.5|2250
1623818910000|2021-06-16 04:48:30|15844|15840|15844|15840|15844|15840|15843.3|15839.3|375
1623818920000|2021-06-16 04:48:40|15843.8|15839.8|15842.4|15838.4|15843.8|15839.8|15842.4|15838.4|450
1623818930000|2021-06-16 04:48:50|15842.2|15838.2|15841.4|15837.4|15842.2|15838.2|15841.2|15837.2|1350
1623818940000|2021-06-16 04:49:00|15841.5|15837.5|15840.6|15836.6|15841.5|15837.5|15840.6|15836.6|900
1623818950000|2021-06-16 04:49:10|15840.9|15836.9|15838.5|15834.5|15840.9|15836.9|15838.5|15834.5|2550
1623818960000|2021-06-16 04:49:20|15838.7|15834.7|15840.5|15836.5|15840.5|15836.5|15838.5|15834.5|1125
1623818970000|2021-06-16 04:49:30|15840.9|15836.9|15841.5|15837.5|15841.5|15837.5|15840.4|15836.4|1425
1623818980000|2021-06-16 04:49:40|15841.4|15837.4|15838.1|15834.1|15841.4|15837.4|15838.1|15834.1|1500
1623818990000|2021-06-16 04:49:50|15838.7|15834.7|15838.6|15834.6|15839|15835|15838.6|15834.6|675
1623819000000|2021-06-16 04:50:00|15838.5|15834.5|15836.9|15832.9|15838.5|15834.5|15835.8|15831.8|3525
1623819010000|2021-06-16 04:50:10|15837.2|15833.2|15837.6|15833.6|15837.8|15833.8|15837|15833|1125
1623819020000|2021-06-16 04:50:20|15837.5|15833.5|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|750
1623819030000|2021-06-16 04:50:30|15837.4|15833.4|15838.8|15834.8|15838.8|15834.8|15837.4|15833.4|525
1623819040000|2021-06-16 04:50:40|15839.2|15835.2|15840.3|15836.3|15840.5|15836.5|15839.2|15835.2|1800
1623819050000|2021-06-16 04:50:50|15840.2|15836.2|15837.9|15833.9|15840.2|15836.2|15837.8|15833.8|1575
1623819060000|2021-06-16 04:51:00|15838|15834|15837.3|15833.3|15838.4|15834.4|15837.3|15833.3|375
1623819070000|2021-06-16 04:51:10|15837|15833|15827.8|15823.8|15837|15833|15827.8|15823.8|135150
1623819080000|2021-06-16 04:51:20|15826.5|15822.5|15827.5|15823.5|15829.5|15825.5|15826.5|15822.5|18075
1623819090000|2021-06-16 04:51:30|15827.4|15823.4|15823.4|15819.4|15827.4|15823.4|15822.7|15818.7|10875
1623819100000|2021-06-16 04:51:40|15824.4|15820.4|15824.6|15820.6|15826|15822|15824.4|15820.4|8550
1623819110000|2021-06-16 04:51:50|15824.4|15820.4|15822.4|15818.4|15824.4|15820.4|15821.7|15817.7|23400
1623819120000|2021-06-16 04:52:00|15822.3|15818.3|15824.6|15820.6|15824.6|15820.6|15821.7|15817.7|10950
1623819130000|2021-06-16 04:52:10|15824.2|15820.2|15825.3|15821.3|15825.3|15821.3|15823.5|15819.5|4575
1623819140000|2021-06-16 04:52:20|15824.2|15820.2|15825|15821|15825|15821|15824.1|15820.1|5025
1623819150000|2021-06-16 04:52:30|15824.8|15820.8|15825.4|15821.4|15825.9|15821.9|15824.2|15820.2|7725
1623819160000|2021-06-16 04:52:40|15825.1|15821.1|15823.8|15819.8|15825.9|15821.9|15823.8|15819.8|4125
1623819170000|2021-06-16 04:52:50|15823.7|15819.7|15823.1|15819.1|15823.7|15819.7|15821.1|15817.1|13800
1623819180000|2021-06-16 04:53:00|15822.2|15818.2|15824.8|15820.8|15824.8|15820.8|15822.1|15818.1|6900
1623819190000|2021-06-16 04:53:10|15825.5|15821.5|15826.4|15822.4|15826.6|15822.6|15825.3|15821.3|3825
1623819200000|2021-06-16 04:53:20|15826.8|15822.8|15827.2|15823.2|15827.8|15823.8|15826.7|15822.7|7575
1623819210000|2021-06-16 04:53:30|15827.5|15823.5|15827|15823|15828.4|15824.4|15827|15823|4875
1623819220000|2021-06-16 04:53:40|15826.2|15822.2|15825.2|15821.2|15826.2|15822.2|15824.4|15820.4|5850
1623819230000|2021-06-16 04:53:50|15825.6|15821.6|15827.9|15823.9|15827.9|15823.9|15825.6|15821.6|6150
1623819240000|2021-06-16 04:54:00|15828.1|15824.1|15827.1|15823.1|15828.1|15824.1|15826.8|15822.8|4350
1623819250000|2021-06-16 04:54:10|15827.2|15823.2|15826.4|15822.4|15827.3|15823.3|15826.4|15822.4|6000
1623819260000|2021-06-16 04:54:20|15827.2|15823.2|15827.1|15823.1|15827.5|15823.5|15827.1|15823.1|1725
1623819270000|2021-06-16 04:54:30|15827.2|15823.2|15825.5|15821.5|15827.2|15823.2|15825.5|15821.5|3225
1623819280000|2021-06-16 04:54:40|15825.3|15821.3|15823.5|15819.5|15825.3|15821.3|15823.5|15819.5|6600
1623819290000|2021-06-16 04:54:50|15823.6|15819.6|15820|15816|15823.6|15819.6|15820|15816|24075
1623819300000|2021-06-16 04:55:00|15821.2|15817.2|15818.4|15814.4|15821.2|15817.2|15818|15814|9900
1623819310000|2021-06-16 04:55:10|15818.8|15814.8|15819.6|15815.6|15820|15816|15818.8|15814.8|4800
1623819320000|2021-06-16 04:55:20|15818.7|15814.7|15821.1|15817.1|15821.2|15817.2|15818.5|15814.5|21600
1623819330000|2021-06-16 04:55:30|15821.3|15817.3|15823.7|15819.7|15824.1|15820.1|15821.2|15817.2|7125
1623819340000|2021-06-16 04:55:40|15823.4|15819.4|15826.7|15822.7|15826.7|15822.7|15823.2|15819.2|8625
1623819350000|2021-06-16 04:55:50|15826.8|15822.8|15826.6|15822.6|15827.3|15823.3|15826.2|15822.2|2175
1623819360000|2021-06-16 04:56:00|15826.2|15822.2|15825.8|15821.8|15826.3|15822.3|15825.3|15821.3|2625
1623819370000|2021-06-16 04:56:10|15825.7|15821.7|15825.1|15821.1|15825.9|15821.9|15825.1|15821.1|2550
1623819380000|2021-06-16 04:56:20|15826|15822|15824.4|15820.4|15826.2|15822.2|15824.1|15820.1|2775
1623819390000|2021-06-16 04:56:30|15824.6|15820.6|15823.3|15819.3|15824.7|15820.7|15823.2|15819.2|2175
1623819400000|2021-06-16 04:56:40|15823.4|15819.4|15825|15821|15825|15821|15823.3|15819.3|2025
1623819410000|2021-06-16 04:56:50|15824.9|15820.9|15827.4|15823.4|15827.4|15823.4|15824.8|15820.8|10125
1623819420000|2021-06-16 04:57:00|15826.2|15822.2|15824.4|15820.4|15826.2|15822.2|15824.4|15820.4|2550
1623819430000|2021-06-16 04:57:10|15824.3|15820.3|15824|15820|15824.4|15820.4|15824|15820|1800
1623819440000|2021-06-16 04:57:20|15823.9|15819.9|15826|15822|15826|15822|15823.9|15819.9|1425
1623819450000|2021-06-16 04:57:30|15826.3|15822.3|15828.5|15824.5|15828.8|15824.8|15826.2|15822.2|4350
1623819460000|2021-06-16 04:57:40|15828.8|15824.8|15827.5|15823.5|15828.8|15824.8|15827.5|15823.5|2925
1623819470000|2021-06-16 04:57:50|15827.4|15823.4|15827.6|15823.6|15828.2|15824.2|15827.3|15823.3|2775
1623819480000|2021-06-16 04:58:00|15828.4|15824.4|15827.8|15823.8|15828.4|15824.4|15827.8|15823.8|1350
1623819490000|2021-06-16 04:58:10|15828.3|15824.3|15826.1|15822.1|15828.3|15824.3|15825.6|15821.6|2925
1623819500000|2021-06-16 04:58:20|15826.3|15822.3|15826.3|15822.3|15826.8|15822.8|15826.3|15822.3|2100
1623819510000|2021-06-16 04:58:30|15826.2|15822.2|15824.6|15820.6|15826.2|15822.2|15824.5|15820.5|3975
1623819520000|2021-06-16 04:58:40|15824.2|15820.2|15824.4|15820.4|15824.4|15820.4|15824|15820|2100
1623819530000|2021-06-16 04:58:50|15825.4|15821.4|15825.3|15821.3|15825.5|15821.5|15825.1|15821.1|1425
1623819540000|2021-06-16 04:59:00|15824.4|15820.4|15821.4|15817.4|15824.4|15820.4|15821.4|15817.4|8775
1623819550000|2021-06-16 04:59:10|15821.5|15817.5|15822|15818|15823|15819|15821.5|15817.5|3900
1623819560000|2021-06-16 04:59:20|15821.4|15817.4|15820.5|15816.5|15821.4|15817.4|15820.5|15816.5|2475
1623819570000|2021-06-16 04:59:30|15820.4|15816.4|15820.9|15816.9|15821.6|15817.6|15820.4|15816.4|4275
1623819580000|2021-06-16 04:59:40|15820.8|15816.8|15821.7|15817.7|15821.7|15817.7|15820.5|15816.5|3900
1623819590000|2021-06-16 04:59:50|15822.9|15818.9|15820.6|15816.6|15822.9|15818.9|15820.6|15816.6|7875
1623819600000|2021-06-16 05:00:00|15820.7|15816.7|15816.4|15812.4|15820.7|15816.7|15816.3|15812.3|27975
1623819610000|2021-06-16 05:00:10|15816.6|15812.6|15815.1|15811.1|15816.6|15812.6|15812.7|15808.7|39825
1623819620000|2021-06-16 05:00:20|15815.3|15811.3|15819.1|15815.1|15819.1|15815.1|15815.3|15811.3|5100
1623819630000|2021-06-16 05:00:30|15818.7|15814.7|15817|15813|15818.7|15814.7|15817|15813|3900
1623819640000|2021-06-16 05:00:40|15816.1|15812.1|15818.3|15814.3|15818.6|15814.6|15816.1|15812.1|9600
1623819650000|2021-06-16 05:00:50|15817.2|15813.2|15821.9|15817.9|15821.9|15817.9|15817.2|15813.2|4500
1623819660000|2021-06-16 05:01:00|15821.4|15817.4|15821.3|15817.3|15823.4|15819.4|15821.2|15817.2|4200
1623819670000|2021-06-16 05:01:10|15821.1|15817.1|15820.6|15816.6|15821.4|15817.4|15820.6|15816.6|1275
1623819680000|2021-06-16 05:01:20|15820.5|15816.5|15819.7|15815.7|15820.5|15816.5|15818.8|15814.8|2025
1623819690000|2021-06-16 05:01:30|15820.2|15816.2|15821.2|15817.2|15821.2|15817.2|15820.2|15816.2|6375
1623819700000|2021-06-16 05:01:40|15822.3|15818.3|15824.4|15820.4|15824.4|15820.4|15822.3|15818.3|2325
1623819710000|2021-06-16 05:01:50|15825.5|15821.5|15827|15823|15827|15823|15825.5|15821.5|4275
1623819720000|2021-06-16 05:02:00|15826|15822|15827.7|15823.7|15827.8|15823.8|15825.9|15821.9|7650
1623819730000|2021-06-16 05:02:10|15827.3|15823.3|15829.2|15825.2|15829.2|15825.2|15827.3|15823.3|3150
1623819740000|2021-06-16 05:02:20|15829.1|15825.1|15830.5|15826.5|15830.8|15826.8|15829.1|15825.1|3300
1623819750000|2021-06-16 05:02:30|15829.9|15825.9|15829.9|15825.9|15830|15826|15828.9|15824.9|4200
1623819760000|2021-06-16 05:02:40|15830|15826|15831|15827|15831|15827|15829.8|15825.8|3900
1623819770000|2021-06-16 05:02:50|15831.2|15827.2|15831.1|15827.1|15831.2|15827.2|15831.1|15827.1|1725
1623819780000|2021-06-16 05:03:00|15831.4|15827.4|15832.6|15828.6|15832.7|15828.7|15831.4|15827.4|8100
1623819790000|2021-06-16 05:03:10|15834.7|15830.7|15834.2|15830.2|15834.9|15830.9|15834.2|15830.2|5550
1623819800000|2021-06-16 05:03:20|15834.4|15830.4|15833.6|15829.6|15835.5|15831.5|15833.6|15829.6|4425
1623819810000|2021-06-16 05:03:30|15833.5|15829.5|15834.3|15830.3|15834.3|15830.3|15833.3|15829.3|1725
1623819820000|2021-06-16 05:03:40|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15833.4|15829.4|1950
1623819830000|2021-06-16 05:03:50|15834.7|15830.7|15832.4|15828.4|15834.7|15830.7|15832.4|15828.4|4125
1623819840000|2021-06-16 05:04:00|15833.1|15829.1|15834.4|15830.4|15834.4|15830.4|15833.1|15829.1|1950
1623819850000|2021-06-16 05:04:10|15834.2|15830.2|15833.9|15829.9|15834.2|15830.2|15833.7|15829.7|825
1623819860000|2021-06-16 05:04:20|15834.7|15830.7|15832.8|15828.8|15834.8|15830.8|15832.8|15828.8|3675
1623819870000|2021-06-16 05:04:30|15833.1|15829.1|15833|15829|15833.1|15829.1|15832.5|15828.5|3975
1623819880000|2021-06-16 05:04:40|15834|15830|15830.3|15826.3|15834|15830|15828.5|15824.5|6975
1623819890000|2021-06-16 05:04:50|15830.5|15826.5|15831|15827|15832.1|15828.1|15830.5|15826.5|3600
1623819900000|2021-06-16 05:05:00|15830.9|15826.9|15831.4|15827.4|15831.9|15827.9|15830.9|15826.9|1425
1623819910000|2021-06-16 05:05:10|15832.2|15828.2|15832.3|15828.3|15832.6|15828.6|15832.2|15828.2|2400
1623819920000|2021-06-16 05:05:20|15832.5|15828.5|15831.9|15827.9|15832.9|15828.9|15831.1|15827.1|1575
1623819930000|2021-06-16 05:05:30|15831.3|15827.3|15830.9|15826.9|15831.3|15827.3|15830.9|15826.9|1125
1623819940000|2021-06-16 05:05:40|15831|15827|15828.6|15824.6|15831|15827|15828.6|15824.6|2250
1623819950000|2021-06-16 05:05:50|15829.8|15825.8|15831|15827|15831|15827|15828.4|15824.4|2850
1623819960000|2021-06-16 05:06:00|15830.9|15826.9|15829.5|15825.5|15830.9|15826.9|15829.3|15825.3|2625
1623819970000|2021-06-16 05:06:10|15828.6|15824.6|15827.9|15823.9|15828.6|15824.6|15827.5|15823.5|1650
1623819980000|2021-06-16 05:06:20|15827.1|15823.1|15827.5|15823.5|15827.5|15823.5|15827|15823|1425
1623819990000|2021-06-16 05:06:30|15827.1|15823.1|15827|15823|15827.1|15823.1|15827|15823|1275
1623820000000|2021-06-16 05:06:40|15827.1|15823.1|15826.7|15822.7|15827.1|15823.1|15826.1|15822.1|2550
1623820010000|2021-06-16 05:06:50|15827|15823|15826.3|15822.3|15828.3|15824.3|15826.3|15822.3|1800
1623820020000|2021-06-16 05:07:00|15826.1|15822.1|15824.9|15820.9|15826.3|15822.3|15823.8|15819.8|3000
1623820030000|2021-06-16 05:07:10|15825.1|15821.1|15825.5|15821.5|15825.5|15821.5|15824.9|15820.9|150
1623820040000|2021-06-16 05:07:20|15825.9|15821.9|15826.6|15822.6|15826.6|15822.6|15825.9|15821.9|1050
1623820050000|2021-06-16 05:07:30|15827|15823|15830|15826|15830.2|15826.2|15827|15823|2400
1623820060000|2021-06-16 05:07:40|15830.9|15826.9|15831|15827|15831|15827|15830.7|15826.7|975
1623820070000|2021-06-16 05:07:50|15831.7|15827.7|15831.8|15827.8|15831.8|15827.8|15831.7|15827.7|750
1623820080000|2021-06-16 05:08:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1125
1623820090000|2021-06-16 05:08:10|15832.1|15828.1|15830|15826|15832.2|15828.2|15828.3|15824.3|1275
1623820100000|2021-06-16 05:08:20|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15829.9|15825.9|1575
1623820110000|2021-06-16 05:08:30|15831.2|15827.2|15828.9|15824.9|15831.2|15827.2|15828.9|15824.9|525
1623820120000|2021-06-16 05:08:40|15829|15825|15829.8|15825.8|15829.8|15825.8|15829|15825|1500
1623820130000|2021-06-16 05:08:50|15829.6|15825.6|15829|15825|15830.5|15826.5|15829|15825|750
1623820140000|2021-06-16 05:09:00|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15829.2|15825.2|1425
1623820150000|2021-06-16 05:09:10|15830.4|15826.4|15831.2|15827.2|15831.2|15827.2|15830.4|15826.4|225
1623820160000|2021-06-16 05:09:20|15829.4|15825.4|15829.8|15825.8|15830.9|15826.9|15828.9|15824.9|2250
1623820170000|2021-06-16 05:09:30|15829.6|15825.6|15830.8|15826.8|15831.3|15827.3|15829.4|15825.4|2400
1623820180000|2021-06-16 05:09:40|15830.6|15826.6|15830|15826|15831.2|15827.2|15830|15826|825
1623820190000|2021-06-16 05:09:50|15829|15825|15827.6|15823.6|15829|15825|15826|15822|9750
1623820200000|2021-06-16 05:10:00|15828.8|15824.8|15824.3|15820.3|15828.8|15824.8|15824.3|15820.3|4500
1623820210000|2021-06-16 05:10:10|15824.1|15820.1|15824.1|15820.1|15824.7|15820.7|15823.8|15819.8|450
1623820220000|2021-06-16 05:10:20|15823.6|15819.6|15824.4|15820.4|15824.7|15820.7|15823.5|15819.5|750
1623820230000|2021-06-16 05:10:30|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|675
1623820240000|2021-06-16 05:10:40|15825.3|15821.3|15827.1|15823.1|15827.3|15823.3|15825.3|15821.3|3600
1623820250000|2021-06-16 05:10:50|15827|15823|15827.2|15823.2|15827.2|15823.2|15826.5|15822.5|1425
1623820260000|2021-06-16 05:11:00|15827.7|15823.7|15828.1|15824.1|15828.4|15824.4|15827.7|15823.7|375
1623820270000|2021-06-16 05:11:10|15828.8|15824.8|15830.4|15826.4|15830.4|15826.4|15828.8|15824.8|1125
1623820280000|2021-06-16 05:11:20|15830.1|15826.1|15829.1|15825.1|15830.1|15826.1|15828.8|15824.8|600
1623820290000|2021-06-16 05:11:30|15828.3|15824.3|15827.9|15823.9|15828.3|15824.3|15827.7|15823.7|600
1623820300000|2021-06-16 05:11:40|15827.7|15823.7|15827.8|15823.8|15827.8|15823.8|15827.7|15823.7|900
1623820310000|2021-06-16 05:11:50|15827.6|15823.6|15828.4|15824.4|15828.4|15824.4|15827.1|15823.1|3900
1623820320000|2021-06-16 05:12:00|15827.4|15823.4|15828.4|15824.4|15828.5|15824.5|15827.4|15823.4|1425
1623820330000|2021-06-16 05:12:10|15828.3|15824.3|15827.3|15823.3|15828.8|15824.8|15827.3|15823.3|2700
1623820340000|2021-06-16 05:12:20|15827.4|15823.4|15827.1|15823.1|15827.4|15823.4|15825|15821|3600
1623820350000|2021-06-16 05:12:30|15827.2|15823.2|15826.6|15822.6|15827.5|15823.5|15826.6|15822.6|825
1623820360000|2021-06-16 05:12:40|15827.5|15823.5|15827.3|15823.3|15828|15824|15827.3|15823.3|2175
1623820370000|2021-06-16 05:12:50|15827.2|15823.2|15829.9|15825.9|15830.7|15826.7|15827.2|15823.2|3450
1623820380000|2021-06-16 05:13:00|15830.4|15826.4|15828.2|15824.2|15830.9|15826.9|15828.2|15824.2|375
1623820390000|2021-06-16 05:13:10|15828.7|15824.7|15830.1|15826.1|15830.1|15826.1|15827.9|15823.9|1050
1623820400000|2021-06-16 05:13:20|15830.6|15826.6|15830.8|15826.8|15830.9|15826.9|15830.6|15826.6|300
1623820410000|2021-06-16 05:13:30|15830.9|15826.9|15831.2|15827.2|15831.3|15827.3|15830.9|15826.9|1200
1623820420000|2021-06-16 05:13:40|15831.7|15827.7|15832.3|15828.3|15832.3|15828.3|15831.7|15827.7|1725
1623820430000|2021-06-16 05:13:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.3|15828.3|675
1623820440000|2021-06-16 05:14:00|15832.5|15828.5|15832.6|15828.6|15832.6|15828.6|15832.5|15828.5|975
1623820450000|2021-06-16 05:14:10|15833.4|15829.4|15833.1|15829.1|15834|15830|15833.1|15829.1|1050
1623820460000|2021-06-16 05:14:20|15832.4|15828.4|15832.6|15828.6|15832.6|15828.6|15832.4|15828.4|600
1623820470000|2021-06-16 05:14:30|15832.4|15828.4|15832.1|15828.1|15832.4|15828.4|15832.1|15828.1|1950
1623820480000|2021-06-16 05:14:40|15832.3|15828.3|15830.9|15826.9|15832.3|15828.3|15830.9|15826.9|975
1623820490000|2021-06-16 05:14:50|15829.7|15825.7|15828.7|15824.7|15829.7|15825.7|15827.9|15823.9|1050
1623820500000|2021-06-16 05:15:00|15828.8|15824.8|15828.1|15824.1|15828.8|15824.8|15827.9|15823.9|1575
1623820510000|2021-06-16 05:15:10|15827.6|15823.6|15827.2|15823.2|15827.7|15823.7|15826.6|15822.6|2025
1623820520000|2021-06-16 05:15:20|15826.7|15822.7|15826.5|15822.5|15826.7|15822.7|15826|15822|1725
1623820530000|2021-06-16 05:15:30|15826.4|15822.4|15826.6|15822.6|15826.6|15822.6|15826.4|15822.4|975
1623820540000|2021-06-16 05:15:40|15826.7|15822.7|15828.5|15824.5|15829|15825|15826.6|15822.6|5775
1623820550000|2021-06-16 05:15:50|15828.2|15824.2|15828|15824|15828.4|15824.4|15827.8|15823.8|1125
1623820560000|2021-06-16 05:16:00|15828.1|15824.1|15827.5|15823.5|15828.1|15824.1|15827.5|15823.5|975
1623820570000|2021-06-16 05:16:10|15827.1|15823.1|15825.4|15821.4|15827.1|15823.1|15825.4|15821.4|2100
1623820580000|2021-06-16 05:16:20|15825.3|15821.3|15826.4|15822.4|15826.4|15822.4|15825.3|15821.3|2325
1623820590000|2021-06-16 05:16:30|15826.3|15822.3|15827.8|15823.8|15828.1|15824.1|15826.3|15822.3|1425
1623820600000|2021-06-16 05:16:40|15827.2|15823.2|15827.4|15823.4|15827.4|15823.4|15826.1|15822.1|2400
1623820610000|2021-06-16 05:16:50|15827.6|15823.6|15828.3|15824.3|15828.4|15824.4|15827.2|15823.2|675
1623820620000|2021-06-16 05:17:00|15828.2|15824.2|15828.9|15824.9|15829.7|15825.7|15828.2|15824.2|600
1623820630000|2021-06-16 05:17:10|15829.2|15825.2|15830.1|15826.1|15830.2|15826.2|15829.2|15825.2|150
1623820640000|2021-06-16 05:17:20|15829.5|15825.5|15830.7|15826.7|15830.7|15826.7|15829.5|15825.5|600
1623820650000|2021-06-16 05:17:30|15830.6|15826.6|15830.4|15826.4|15831.1|15827.1|15830.3|15826.3|1125
1623820660000|2021-06-16 05:17:40|15830.3|15826.3|15829.6|15825.6|15830.3|15826.3|15829.6|15825.6|1050
1623820670000|2021-06-16 05:17:50|15829.2|15825.2|15828.3|15824.3|15829.2|15825.2|15827.4|15823.4|2700
1623820680000|2021-06-16 05:18:00|15828.4|15824.4|15826.4|15822.4|15828.4|15824.4|15826.4|15822.4|1350
1623820690000|2021-06-16 05:18:10|15826.5|15822.5|15826.5|15822.5|15827.1|15823.1|15826.4|15822.4|600
1623820700000|2021-06-16 05:18:20|15827.3|15823.3|15828.7|15824.7|15828.9|15824.9|15827.3|15823.3|975
1623820710000|2021-06-16 05:18:30|15828.6|15824.6|15828.1|15824.1|15828.6|15824.6|15828.1|15824.1|75
1623820720000|2021-06-16 05:18:40|15828.2|15824.2|15829.9|15825.9|15829.9|15825.9|15828.2|15824.2|450
1623820730000|2021-06-16 05:18:50|15829.8|15825.8|15829.7|15825.7|15829.8|15825.8|15829.5|15825.5|450
1623820740000|2021-06-16 05:19:00|15829.3|15825.3|15830|15826|15830.2|15826.2|15829.1|15825.1|1500
1623820750000|2021-06-16 05:19:10|15829.8|15825.8|15829.4|15825.4|15829.8|15825.8|15828.9|15824.9|975
1623820760000|2021-06-16 05:19:20|15829.5|15825.5|15830.1|15826.1|15830.2|15826.2|15829.4|15825.4|600
1623820770000|2021-06-16 05:19:30|15830.5|15826.5|15828.3|15824.3|15830.6|15826.6|15828.2|15824.2|1575
1623820780000|2021-06-16 05:19:40|15828.1|15824.1|15828.8|15824.8|15828.8|15824.8|15828.1|15824.1|2175
1623820790000|2021-06-16 05:19:50|15827.4|15823.4|15825.9|15821.9|15827.4|15823.4|15825.3|15821.3|5625
1623820800000|2021-06-16 05:20:00|15825.8|15821.8|15825.5|15821.5|15825.9|15821.9|15825.5|15821.5|1050
1623820810000|2021-06-16 05:20:10|15824.2|15820.2|15824.2|15820.2|15824.6|15820.6|15823.9|15819.9|975
1623820820000|2021-06-16 05:20:20|15824.8|15820.8|15823.1|15819.1|15824.8|15820.8|15823.1|15819.1|2475
1623820830000|2021-06-16 05:20:30|15823|15819|15818.9|15814.9|15823|15819|15818.9|15814.9|13575
1623820840000|2021-06-16 05:20:40|15818.5|15814.5|15818.4|15814.4|15818.7|15814.7|15818.4|15814.4|1425
1623820850000|2021-06-16 05:20:50|15819.1|15815.1|15820.8|15816.8|15820.8|15816.8|15819.1|15815.1|2325
1623820860000|2021-06-16 05:21:00|15820.5|15816.5|15821.3|15817.3|15821.3|15817.3|15820.4|15816.4|2475
1623820870000|2021-06-16 05:21:10|15821.4|15817.4|15821.8|15817.8|15821.8|15817.8|15821.4|15817.4|1800
1623820880000|2021-06-16 05:21:20|15821.3|15817.3|15818.9|15814.9|15821.3|15817.3|15818.9|15814.9|4575
1623820890000|2021-06-16 05:21:30|15818.7|15814.7|15817.4|15813.4|15818.7|15814.7|15817.4|15813.4|6225
1623820900000|2021-06-16 05:21:40|15817.9|15813.9|15818.1|15814.1|15818.3|15814.3|15817.5|15813.5|2625
1623820910000|2021-06-16 05:21:50|15818.5|15814.5|15817.5|15813.5|15818.5|15814.5|15817.5|15813.5|825
1623820920000|2021-06-16 05:22:00|15817.1|15813.1|15815.6|15811.6|15817.1|15813.1|15815.6|15811.6|3525
1623820930000|2021-06-16 05:22:10|15815.7|15811.7|15817.3|15813.3|15817.4|15813.4|15815.7|15811.7|3900
1623820940000|2021-06-16 05:22:20|15817.5|15813.5|15817.1|15813.1|15817.8|15813.8|15817.1|15813.1|2175
1623820950000|2021-06-16 05:22:30|15817.2|15813.2|15818.4|15814.4|15818.5|15814.5|15817.2|15813.2|6150
1623820960000|2021-06-16 05:22:40|15818.5|15814.5|15817.3|15813.3|15818.5|15814.5|15817.3|15813.3|2250
1623820970000|2021-06-16 05:22:50|15817.2|15813.2|15816.1|15812.1|15817.4|15813.4|15816|15812|3675
1623820980000|2021-06-16 05:23:00|15815.3|15811.3|15808.5|15804.5|15815.3|15811.3|15808.1|15804.1|38550
1623820990000|2021-06-16 05:23:10|15808.6|15804.6|15810.1|15806.1|15810.2|15806.2|15808.6|15804.6|3225
1623821000000|2021-06-16 05:23:20|15809.7|15805.7|15810.6|15806.6|15811.1|15807.1|15809.6|15805.6|2100
1623821010000|2021-06-16 05:23:30|15810.5|15806.5|15810.2|15806.2|15810.5|15806.5|15810.2|15806.2|1575
1623821020000|2021-06-16 05:23:40|15810.4|15806.4|15811.1|15807.1|15811.4|15807.4|15810.4|15806.4|3750
1623821030000|2021-06-16 05:23:50|15811|15807|15809.6|15805.6|15811|15807|15809.6|15805.6|3600
1623821040000|2021-06-16 05:24:00|15809.5|15805.5|15808.7|15804.7|15809.5|15805.5|15808.3|15804.3|4950
1623821050000|2021-06-16 05:24:10|15808.8|15804.8|15809.5|15805.5|15809.6|15805.6|15808.8|15804.8|6900
1623821060000|2021-06-16 05:24:20|15809.6|15805.6|15809.3|15805.3|15809.7|15805.7|15809.3|15805.3|6150
1623821070000|2021-06-16 05:24:30|15809.4|15805.4|15808.2|15804.2|15809.4|15805.4|15808.2|15804.2|2100
1623821080000|2021-06-16 05:24:40|15808.4|15804.4|15808.2|15804.2|15809.3|15805.3|15808.2|15804.2|5325
1623821090000|2021-06-16 05:24:50|15807.1|15803.1|15802.9|15798.9|15807.2|15803.2|15802.9|15798.9|27675
1623821100000|2021-06-16 05:25:00|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15802.5|15798.5|20625
1623821110000|2021-06-16 05:25:10|15805.2|15801.2|15805.3|15801.3|15807.3|15803.3|15804.6|15800.6|8475
1623821120000|2021-06-16 05:25:20|15806|15802|15803.7|15799.7|15806|15802|15803.7|15799.7|5700
1623821130000|2021-06-16 05:25:30|15803.6|15799.6|15802.3|15798.3|15804|15800|15802.3|15798.3|10875
1623821140000|2021-06-16 05:25:40|15800.3|15796.3|15799.9|15795.9|15800.3|15796.3|15798.4|15794.4|12975
1623821150000|2021-06-16 05:25:50|15799.8|15795.8|15799.5|15795.5|15800|15796|15799.1|15795.1|3150
1623821160000|2021-06-16 05:26:00|15798.6|15794.6|15795.3|15791.3|15798.6|15794.6|15795.3|15791.3|8175
1623821170000|2021-06-16 05:26:10|15795.1|15791.1|15795.7|15791.7|15795.7|15791.7|15793.9|15789.9|13125
1623821180000|2021-06-16 05:26:20|15795.5|15791.5|15796.5|15792.5|15796.5|15792.5|15795.4|15791.4|7800
1623821190000|2021-06-16 05:26:30|15796.4|15792.4|15797.1|15793.1|15797.6|15793.6|15796.4|15792.4|13800
1623821200000|2021-06-16 05:26:40|15796.9|15792.9|15798.9|15794.9|15798.9|15794.9|15796.9|15792.9|8850
1623821210000|2021-06-16 05:26:50|15799.4|15795.4|15800|15796|15800|15796|15798.8|15794.8|9000
1623821220000|2021-06-16 05:27:00|15798.7|15794.7|15795.8|15791.8|15798.7|15794.7|15795.8|15791.8|10575
1623821230000|2021-06-16 05:27:10|15795.4|15791.4|15793.2|15789.2|15795.4|15791.4|15793.2|15789.2|3825
1623821240000|2021-06-16 05:27:20|15793.9|15789.9|15793.2|15789.2|15794.6|15790.6|15791.1|15787.1|54300
1623821250000|2021-06-16 05:27:30|15793.3|15789.3|15793.7|15789.7|15793.7|15789.7|15792.9|15788.9|6825
1623821260000|2021-06-16 05:27:40|15794.2|15790.2|15796.6|15792.6|15796.8|15792.8|15794.2|15790.2|6150
1623821270000|2021-06-16 05:27:50|15798.1|15794.1|15797.9|15793.9|15800.1|15796.1|15796.4|15792.4|4350
1623821280000|2021-06-16 05:28:00|15798.4|15794.4|15800.3|15796.3|15800.6|15796.6|15797.6|15793.6|9225
1623821290000|2021-06-16 05:28:10|15800|15796|15800.9|15796.9|15801.3|15797.3|15800|15796|4200
1623821300000|2021-06-16 05:28:20|15801.4|15797.4|15803.3|15799.3|15803.3|15799.3|15801.4|15797.4|6000
1623821310000|2021-06-16 05:28:30|15803.9|15799.9|15802.1|15798.1|15804.3|15800.3|15802.1|15798.1|6750
1623821320000|2021-06-16 05:28:40|15802.3|15798.3|15802.5|15798.5|15802.5|15798.5|15801.7|15797.7|5400
1623821330000|2021-06-16 05:28:50|15802.6|15798.6|15802.5|15798.5|15803.2|15799.2|15802.5|15798.5|4350
1623821340000|2021-06-16 05:29:00|15802.3|15798.3|15802.2|15798.2|15802.7|15798.7|15801.9|15797.9|3375
1623821350000|2021-06-16 05:29:10|15802.1|15798.1|15800.4|15796.4|15802.1|15798.1|15800.2|15796.2|3375
1623821360000|2021-06-16 05:29:20|15800.5|15796.5|15801.1|15797.1|15801.3|15797.3|15800.3|15796.3|2250
1623821370000|2021-06-16 05:29:30|15801|15797|15800.3|15796.3|15801|15797|15800.3|15796.3|2700
1623821380000|2021-06-16 05:29:40|15800.4|15796.4|15801.5|15797.5|15801.5|15797.5|15800.3|15796.3|6000
1623821390000|2021-06-16 05:29:50|15801.1|15797.1|15801.5|15797.5|15801.5|15797.5|15800.4|15796.4|1800
1623821400000|2021-06-16 05:30:00|15801.7|15797.7|15798.1|15794.1|15801.7|15797.7|15797.5|15793.5|7350
1623821410000|2021-06-16 05:30:10|15797.6|15793.6|15799.1|15795.1|15799.3|15795.3|15797.6|15793.6|3825
1623821420000|2021-06-16 05:30:20|15799.6|15795.6|15801.4|15797.4|15801.4|15797.4|15799.6|15795.6|1800
1623821430000|2021-06-16 05:30:30|15801.6|15797.6|15804|15800|15804|15800|15801.6|15797.6|5700
1623821440000|2021-06-16 05:30:40|15803.8|15799.8|15808.2|15804.2|15808.2|15804.2|15803.8|15799.8|8025
1623821450000|2021-06-16 05:30:50|15808.7|15804.7|15809|15805|15810|15806|15808.4|15804.4|4575
1623821460000|2021-06-16 05:31:00|15808.4|15804.4|15809.7|15805.7|15809.7|15805.7|15808.4|15804.4|3525
1623821470000|2021-06-16 05:31:10|15809.8|15805.8|15808.5|15804.5|15809.8|15805.8|15808.5|15804.5|3525
1623821480000|2021-06-16 05:31:20|15808.4|15804.4|15809.2|15805.2|15809.2|15805.2|15808.1|15804.1|4800
1623821490000|2021-06-16 05:31:30|15809.3|15805.3|15808.4|15804.4|15809.3|15805.3|15808.4|15804.4|5175
1623821500000|2021-06-16 05:31:40|15808.2|15804.2|15808.2|15804.2|15808.3|15804.3|15807.7|15803.7|1875
1623821510000|2021-06-16 05:31:50|15808.4|15804.4|15807.5|15803.5|15808.4|15804.4|15807.3|15803.3|1950
1623821520000|2021-06-16 05:32:00|15807.9|15803.9|15806.3|15802.3|15808.4|15804.4|15806.3|15802.3|4800
1623821530000|2021-06-16 05:32:10|15806.7|15802.7|15806.1|15802.1|15806.8|15802.8|15805.9|15801.9|900
1623821540000|2021-06-16 05:32:20|15805.9|15801.9|15805.8|15801.8|15805.9|15801.9|15804.3|15800.3|4275
1623821550000|2021-06-16 05:32:30|15806.6|15802.6|15806.2|15802.2|15806.6|15802.6|15806.2|15802.2|2475
1623821560000|2021-06-16 05:32:40|15807.2|15803.2|15807.9|15803.9|15808.3|15804.3|15806.9|15802.9|2100
1623821570000|2021-06-16 05:32:50|15808|15804|15808.6|15804.6|15809.2|15805.2|15807.9|15803.9|1800
1623821580000|2021-06-16 05:33:00|15807.7|15803.7|15809.4|15805.4|15809.4|15805.4|15807.7|15803.7|2100
1623821590000|2021-06-16 05:33:10|15809.2|15805.2|15810.4|15806.4|15810.4|15806.4|15809.2|15805.2|2325
1623821600000|2021-06-16 05:33:20|15811.3|15807.3|15813.1|15809.1|15813.1|15809.1|15811.2|15807.2|5175
1623821610000|2021-06-16 05:33:30|15813|15809|15812|15808|15813.2|15809.2|15810.9|15806.9|5700
1623821620000|2021-06-16 05:33:40|15811.4|15807.4|15810.4|15806.4|15812.4|15808.4|15810.4|15806.4|2100
1623821630000|2021-06-16 05:33:50|15811.8|15807.8|15811.1|15807.1|15811.8|15807.8|15810.5|15806.5|1425
1623821640000|2021-06-16 05:34:00|15811.5|15807.5|15811.3|15807.3|15811.5|15807.5|15810.4|15806.4|2025
1623821650000|2021-06-16 05:34:10|15811.7|15807.7|15813.1|15809.1|15813.1|15809.1|15811.4|15807.4|1425
1623821660000|2021-06-16 05:34:20|15812.9|15808.9|15814.4|15810.4|15814.4|15810.4|15812.9|15808.9|1950
1623821670000|2021-06-16 05:34:30|15814.8|15810.8|15814|15810|15814.8|15810.8|15812.6|15808.6|3750
1623821680000|2021-06-16 05:34:40|15813.9|15809.9|15814.4|15810.4|15814.4|15810.4|15813.5|15809.5|3000
1623821690000|2021-06-16 05:34:50|15813.7|15809.7|15814.5|15810.5|15814.9|15810.9|15813.7|15809.7|5100
1623821700000|2021-06-16 05:35:00|15814.8|15810.8|15815.2|15811.2|15815.3|15811.3|15814.6|15810.6|2325
1623821710000|2021-06-16 05:35:10|15814.8|15810.8|15815.4|15811.4|15816|15812|15814.8|15810.8|2700
1623821720000|2021-06-16 05:35:20|15815.6|15811.6|15816.1|15812.1|15816.1|15812.1|15814.9|15810.9|2775
1623821730000|2021-06-16 05:35:30|15816.2|15812.2|15817.3|15813.3|15817.3|15813.3|15816.2|15812.2|4125
1623821740000|2021-06-16 05:35:40|15817.8|15813.8|15817.9|15813.9|15818.1|15814.1|15816.1|15812.1|2550
1623821750000|2021-06-16 05:35:50|15817.6|15813.6|15817.3|15813.3|15818|15814|15817.1|15813.1|3225
1623821760000|2021-06-16 05:36:00|15816.4|15812.4|15816.6|15812.6|15816.6|15812.6|15816.2|15812.2|2925
1623821770000|2021-06-16 05:36:10|15816.3|15812.3|15815.9|15811.9|15817.3|15813.3|15815.9|15811.9|1800
1623821780000|2021-06-16 05:36:20|15816.2|15812.2|15814.7|15810.7|15816.2|15812.2|15814.4|15810.4|2550
1623821790000|2021-06-16 05:36:30|15814.8|15810.8|15814.6|15810.6|15814.8|15810.8|15814.4|15810.4|3375
1623821800000|2021-06-16 05:36:40|15815.1|15811.1|15816.4|15812.4|15816.7|15812.7|15815.1|15811.1|1050
1623821810000|2021-06-16 05:36:50|15816.6|15812.6|15817.5|15813.5|15817.5|15813.5|15816.1|15812.1|1275
1623821820000|2021-06-16 05:37:00|15817.7|15813.7|15816.4|15812.4|15817.7|15813.7|15815|15811|2175
1623821830000|2021-06-16 05:37:10|15816.3|15812.3|15816.6|15812.6|15816.6|15812.6|15815.1|15811.1|1725
1623821840000|2021-06-16 05:37:20|15816.5|15812.5|15815.2|15811.2|15816.5|15812.5|15814|15810|1200
1623821850000|2021-06-16 05:37:30|15815.3|15811.3|15813.8|15809.8|15815.3|15811.3|15813.8|15809.8|1425
1623821860000|2021-06-16 05:37:40|15813.5|15809.5|15812.7|15808.7|15813.6|15809.6|15812.7|15808.7|825
1623821870000|2021-06-16 05:37:50|15812.5|15808.5|15814.3|15810.3|15814.3|15810.3|15812.5|15808.5|1425
1623821880000|2021-06-16 05:38:00|15813.9|15809.9|15815.7|15811.7|15815.7|15811.7|15813.6|15809.6|6375
1623821890000|2021-06-16 05:38:10|15814.1|15810.1|15815.5|15811.5|15815.5|15811.5|15814.1|15810.1|4125
1623821900000|2021-06-16 05:38:20|15815.7|15811.7|15814.9|15810.9|15815.7|15811.7|15814.4|15810.4|1800
1623821910000|2021-06-16 05:38:30|15814.6|15810.6|15813.9|15809.9|15814.8|15810.8|15813.9|15809.9|1275
1623821920000|2021-06-16 05:38:40|15813.4|15809.4|15812.6|15808.6|15813.4|15809.4|15812.6|15808.6|1500
1623821930000|2021-06-16 05:38:50|15813.1|15809.1|15812.8|15808.8|15813.2|15809.2|15812.8|15808.8|300
1623821940000|2021-06-16 05:39:00|15813.3|15809.3|15813.4|15809.4|15814.8|15810.8|15813.3|15809.3|1575
1623821950000|2021-06-16 05:39:10|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1125
1623821960000|2021-06-16 05:39:20|15814.3|15810.3|15814.2|15810.2|15814.9|15810.9|15814|15810|2025
1623821970000|2021-06-16 05:39:30|15814.1|15810.1|15814.3|15810.3|15814.8|15810.8|15814|15810|525
1623821980000|2021-06-16 05:39:40|15814.2|15810.2|15813|15809|15814.3|15810.3|15813|15809|2775
1623821990000|2021-06-16 05:39:50|||||||||4425
1623822000000|2021-06-16 05:40:00|15812.9|15808.9|15812.8|15808.8|15812.9|15808.9|15812.8|15808.8|900
1623822010000|2021-06-16 05:40:10|15812.9|15808.9|15812.3|15808.3|15812.9|15808.9|15812.3|15808.3|900
1623822020000|2021-06-16 05:40:20|15813.5|15809.5|15814.7|15810.7|15814.7|15810.7|15813.1|15809.1|600
1623822030000|2021-06-16 05:40:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|450
1623822040000|2021-06-16 05:40:40|15815.1|15811.1|15814.3|15810.3|15815.4|15811.4|15814.3|15810.3|4875
1623822050000|2021-06-16 05:40:50|15815.6|15811.6|15815.8|15811.8|15816.1|15812.1|15815.3|15811.3|1350
1623822060000|2021-06-16 05:41:00|15815.7|15811.7|15816.8|15812.8|15817.3|15813.3|15815.7|15811.7|7500
1623822070000|2021-06-16 05:41:10|15818|15814|15818.5|15814.5|15818.5|15814.5|15815.3|15811.3|4425
1623822080000|2021-06-16 05:41:20|15817.6|15813.6|15818.9|15814.9|15818.9|15814.9|15817.6|15813.6|2100
1623822090000|2021-06-16 05:41:30|15818.1|15814.1|15818.4|15814.4|15818.5|15814.5|15818.1|15814.1|1125
1623822100000|2021-06-16 05:41:40|15818.3|15814.3|15816.1|15812.1|15818.3|15814.3|15815.6|15811.6|1650
1623822110000|2021-06-16 05:41:50|15816.2|15812.2|15815.4|15811.4|15816.2|15812.2|15815.4|15811.4|525
1623822120000|2021-06-16 05:42:00|15815.3|15811.3|15816.6|15812.6|15817.1|15813.1|15815.3|15811.3|1725
1623822130000|2021-06-16 05:42:10|15816.5|15812.5|15817.1|15813.1|15817.1|15813.1|15816.5|15812.5|900
1623822140000|2021-06-16 05:42:20|15817.2|15813.2|15815.9|15811.9|15817.3|15813.3|15815.9|15811.9|1950
1623822150000|2021-06-16 05:42:30|15815.8|15811.8|15816.4|15812.4|15816.4|15812.4|15815.8|15811.8|525
1623822160000|2021-06-16 05:42:40|15816.5|15812.5|15815.5|15811.5|15816.6|15812.6|15815|15811|525
1623822170000|2021-06-16 05:42:50|15815.4|15811.4|15815|15811|15815.4|15811.4|15815|15811|825
1623822180000|2021-06-16 05:43:00|15815.5|15811.5|15814.9|15810.9|15815.5|15811.5|15814.5|15810.5|1350
1623822190000|2021-06-16 05:43:10|15814.8|15810.8|15814.3|15810.3|15814.9|15810.9|15814.3|15810.3|225
1623822200000|2021-06-16 05:43:20|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|375
1623822210000|2021-06-16 05:43:30|15813.6|15809.6|15814.5|15810.5|15814.5|15810.5|15813.5|15809.5|750
1623822220000|2021-06-16 05:43:40|15814.3|15810.3|15813.2|15809.2|15814.3|15810.3|15813.2|15809.2|825
1623822230000|2021-06-16 05:43:50|15813.4|15809.4|15811.1|15807.1|15813.4|15809.4|15811.1|15807.1|7575
1623822240000|2021-06-16 05:44:00|15810.9|15806.9|15812.2|15808.2|15812.3|15808.3|15810.9|15806.9|2025
1623822250000|2021-06-16 05:44:10|15811.9|15807.9|15811.7|15807.7|15812.2|15808.2|15811.7|15807.7|2175
1623822260000|2021-06-16 05:44:20|15811.5|15807.5|15809.2|15805.2|15811.5|15807.5|15809.1|15805.1|3225
1623822270000|2021-06-16 05:44:30|15809.3|15805.3|15807.5|15803.5|15809.3|15805.3|15807.5|15803.5|1425
1623822280000|2021-06-16 05:44:40|15807.4|15803.4|15807.6|15803.6|15808|15804|15807.4|15803.4|1575
1623822290000|2021-06-16 05:44:50|15807.9|15803.9|15808.2|15804.2|15808.8|15804.8|15807.9|15803.9|3900
1623822300000|2021-06-16 05:45:00|15808.4|15804.4|15809.4|15805.4|15809.7|15805.7|15807.6|15803.6|7875
1623822310000|2021-06-16 05:45:10|15808|15804|15809.9|15805.9|15809.9|15805.9|15807.8|15803.8|6675
1623822320000|2021-06-16 05:45:20|15808.7|15804.7|15807.7|15803.7|15809|15805|15807.7|15803.7|3825
1623822330000|2021-06-16 05:45:30|15807.4|15803.4|15804.8|15800.8|15807.4|15803.4|15804.8|15800.8|8325
1623822340000|2021-06-16 05:45:40|15805.2|15801.2|15805.3|15801.3|15805.3|15801.3|15804|15800|5250
1623822350000|2021-06-16 05:45:50|15805|15801|15803.4|15799.4|15805.9|15801.9|15803.3|15799.3|4500
1623822360000|2021-06-16 05:46:00|15803.3|15799.3|15803.4|15799.4|15803.4|15799.4|15802.8|15798.8|3825
1623822370000|2021-06-16 05:46:10|15803.1|15799.1|15805.4|15801.4|15805.4|15801.4|15802.4|15798.4|5475
1623822380000|2021-06-16 05:46:20|15805.9|15801.9|15804.4|15800.4|15805.9|15801.9|15804.2|15800.2|2850
1623822390000|2021-06-16 05:46:30|15804.3|15800.3|15804.7|15800.7|15804.7|15800.7|15803.8|15799.8|4050
1623822400000|2021-06-16 05:46:40|15804.1|15800.1|15804.1|15800.1|15804.8|15800.8|15804|15800|1125
1623822410000|2021-06-16 05:46:50|15803.3|15799.3|15804.2|15800.2|15804.2|15800.2|15803.3|15799.3|3525
1623822420000|2021-06-16 05:47:00|15803.7|15799.7|15803.4|15799.4|15803.8|15799.8|15803.4|15799.4|3150
1623822430000|2021-06-16 05:47:10|15803.3|15799.3|15805.1|15801.1|15805.2|15801.2|15803.3|15799.3|3225
1623822440000|2021-06-16 05:47:20|15805.2|15801.2|15804.9|15800.9|15805.2|15801.2|15804.9|15800.9|1200
1623822450000|2021-06-16 05:47:30|15804.8|15800.8|15804.4|15800.4|15805|15801|15804.2|15800.2|2625
1623822460000|2021-06-16 05:47:40|15804.1|15800.1|15803.3|15799.3|15804.1|15800.1|15803.3|15799.3|1725
1623822470000|2021-06-16 05:47:50|15803.6|15799.6|15803.5|15799.5|15803.6|15799.6|15803.2|15799.2|3000
1623822480000|2021-06-16 05:48:00|15803.7|15799.7|15804.3|15800.3|15804.3|15800.3|15803.4|15799.4|3375
1623822490000|2021-06-16 05:48:10|15804.4|15800.4|15804.3|15800.3|15804.4|15800.4|15804.2|15800.2|1275
1623822500000|2021-06-16 05:48:20|15804.2|15800.2|15805.1|15801.1|15805.1|15801.1|15804.2|15800.2|1500
1623822510000|2021-06-16 05:48:30|15805.2|15801.2|15804.6|15800.6|15805.2|15801.2|15804.6|15800.6|1050
1623822520000|2021-06-16 05:48:40|15804.5|15800.5|15803.5|15799.5|15804.5|15800.5|15803.5|15799.5|1725
1623822530000|2021-06-16 05:48:50|15804.1|15800.1|15805.2|15801.2|15805.2|15801.2|15804|15800|2775
1623822540000|2021-06-16 05:49:00|15805.3|15801.3|15806.3|15802.3|15806.3|15802.3|15805.3|15801.3|1275
1623822550000|2021-06-16 05:49:10|15806.6|15802.6|15807.2|15803.2|15807.2|15803.2|15806.5|15802.5|3600
1623822560000|2021-06-16 05:49:20|15807|15803|15807.4|15803.4|15807.4|15803.4|15807|15803|3000
1623822570000|2021-06-16 05:49:30|15807.3|15803.3|15807.2|15803.2|15807.3|15803.3|15807|15803|900
1623822580000|2021-06-16 05:49:40|15807.5|15803.5|15809.7|15805.7|15809.7|15805.7|15807.5|15803.5|3600
1623822590000|2021-06-16 05:49:50|15810.5|15806.5|15809.7|15805.7|15810.9|15806.9|15809.7|15805.7|1800
1623822600000|2021-06-16 05:50:00|15810|15806|15809.8|15805.8|15810|15806|15809.8|15805.8|4125
1623822610000|2021-06-16 05:50:10|15810.7|15806.7|15811.3|15807.3|15811.3|15807.3|15809.9|15805.9|1500
1623822620000|2021-06-16 05:50:20|15811.4|15807.4|15813|15809|15813|15809|15811.4|15807.4|2700
1623822630000|2021-06-16 05:50:30|15813.1|15809.1|15814.5|15810.5|15814.5|15810.5|15813.1|15809.1|2625
1623822640000|2021-06-16 05:50:40|15814.4|15810.4|15815.2|15811.2|15815.5|15811.5|15814.4|15810.4|2325
1623822650000|2021-06-16 05:50:50|15815.7|15811.7|15816.4|15812.4|15816.4|15812.4|15815.3|15811.3|2475
1623822660000|2021-06-16 05:51:00|15816.7|15812.7|15817.1|15813.1|15817.5|15813.5|15816.7|15812.7|975
1623822670000|2021-06-16 05:51:10|15817.3|15813.3|15816.3|15812.3|15817.3|15813.3|15816.3|15812.3|1425
1623822680000|2021-06-16 05:51:20|15816.5|15812.5|15815.4|15811.4|15816.5|15812.5|15815.3|15811.3|1575
1623822690000|2021-06-16 05:51:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|0
1623822700000|2021-06-16 05:51:40|15815.3|15811.3|15815.2|15811.2|15815.3|15811.3|15815.2|15811.2|1350
1623822710000|2021-06-16 05:51:50|15815|15811|15815.2|15811.2|15815.2|15811.2|15814.8|15810.8|1200
1623822720000|2021-06-16 05:52:00|15815|15811|15814.2|15810.2|15815.2|15811.2|15814.2|15810.2|1725
1623822730000|2021-06-16 05:52:10|15813.2|15809.2|15812|15808|15813.2|15809.2|15810.7|15806.7|5475
1623822740000|2021-06-16 05:52:20|15811.8|15807.8|15812.2|15808.2|15812.2|15808.2|15811.4|15807.4|3150
1623822750000|2021-06-16 05:52:30|15812.9|15808.9|15811.5|15807.5|15813.2|15809.2|15811.4|15807.4|3150
1623822760000|2021-06-16 05:52:40|15811.4|15807.4|15812|15808|15812|15808|15811.4|15807.4|750
1623822770000|2021-06-16 05:52:50|15812.1|15808.1|15811.2|15807.2|15812.3|15808.3|15811.2|15807.2|975
1623822780000|2021-06-16 05:53:00|15810.4|15806.4|15809.6|15805.6|15810.4|15806.4|15809.6|15805.6|1125
1623822790000|2021-06-16 05:53:10|15811.2|15807.2|15810.2|15806.2|15811.2|15807.2|15810.2|15806.2|2025
1623822800000|2021-06-16 05:53:20|15809.8|15805.8|15810.1|15806.1|15810.7|15806.7|15809.8|15805.8|900
1623822810000|2021-06-16 05:53:30|15810.2|15806.2|15810.1|15806.1|15810.5|15806.5|15809.5|15805.5|1050
1623822820000|2021-06-16 05:53:40|15811.1|15807.1|15810.5|15806.5|15811.2|15807.2|15810.5|15806.5|2625
1623822830000|2021-06-16 05:53:50|15810.6|15806.6|15810.7|15806.7|15810.7|15806.7|15810.5|15806.5|2550
1623822840000|2021-06-16 05:54:00|15810.5|15806.5|15812.6|15808.6|15812.6|15808.6|15810.5|15806.5|4500
1623822850000|2021-06-16 05:54:10|15813.6|15809.6|15814.4|15810.4|15814.4|15810.4|15813.6|15809.6|1575
1623822860000|2021-06-16 05:54:20|15815.3|15811.3|15814.8|15810.8|15815.3|15811.3|15814.4|15810.4|1125
1623822870000|2021-06-16 05:54:30|15814.4|15810.4|15814.5|15810.5|15814.5|15810.5|15814.4|15810.4|525
1623822880000|2021-06-16 05:54:40|15814.7|15810.7|15814.6|15810.6|15814.7|15810.7|15814.5|15810.5|825
1623822890000|2021-06-16 05:54:50|15814.4|15810.4|15812.5|15808.5|15814.6|15810.6|15812.4|15808.4|4575
1623822900000|2021-06-16 05:55:00|15813.2|15809.2|15813.4|15809.4|15813.4|15809.4|15812.8|15808.8|900
1623822910000|2021-06-16 05:55:10|15813.2|15809.2|15814.4|15810.4|15814.7|15810.7|15813.2|15809.2|750
1623822920000|2021-06-16 05:55:20|15815.2|15811.2|15814.8|15810.8|15815.4|15811.4|15814.5|15810.5|975
1623822930000|2021-06-16 05:55:30|15815.4|15811.4|15814.6|15810.6|15815.4|15811.4|15814.6|15810.6|600
1623822940000|2021-06-16 05:55:40|15814.3|15810.3|15814.9|15810.9|15815.3|15811.3|15814.3|15810.3|1050
1623822950000|2021-06-16 05:55:50|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|600
1623822960000|2021-06-16 05:56:00|15815.2|15811.2|15815.4|15811.4|15816.4|15812.4|15815.2|15811.2|1275
1623822970000|2021-06-16 05:56:10|15815.9|15811.9|15817.3|15813.3|15817.3|15813.3|15815.9|15811.9|900
1623822980000|2021-06-16 05:56:20|15816.1|15812.1|15816.6|15812.6|15817|15813|15816|15812|2475
1623822990000|2021-06-16 05:56:30|15816.9|15812.9|15816.6|15812.6|15816.9|15812.9|15816.6|15812.6|675
1623823000000|2021-06-16 05:56:40|15816.7|15812.7|15814.1|15810.1|15816.7|15812.7|15814.1|15810.1|1725
1623823010000|2021-06-16 05:56:50|15812.9|15808.9|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|3300
1623823020000|2021-06-16 05:57:00|15814.1|15810.1|15816|15812|15816|15812|15814.1|15810.1|1050
1623823030000|2021-06-16 05:57:10|15815.9|15811.9|15816.1|15812.1|15816.2|15812.2|15815.9|15811.9|675
1623823040000|2021-06-16 05:57:20|||||||||600
1623823050000|2021-06-16 05:57:30|15815.4|15811.4|15815.1|15811.1|15816.1|15812.1|15815.1|15811.1|600
1623823060000|2021-06-16 05:57:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|975
1623823070000|2021-06-16 05:57:50|15815.5|15811.5|15816.5|15812.5|15816.5|15812.5|15815.5|15811.5|825
1623823080000|2021-06-16 05:58:00|15816.6|15812.6|15815.4|15811.4|15816.6|15812.6|15815.4|15811.4|600
1623823100000|2021-06-16 05:58:20|15814.9|15810.9|15814.6|15810.6|15814.9|15810.9|15814.6|15810.6|900
1623823110000|2021-06-16 05:58:30|15814.7|15810.7|15815.1|15811.1|15815.1|15811.1|15814.7|15810.7|450
1623823120000|2021-06-16 05:58:40|15815.2|15811.2|15815.4|15811.4|15815.4|15811.4|15815.2|15811.2|0
1623823130000|2021-06-16 05:58:50|15815.3|15811.3|15814.8|15810.8|15815.3|15811.3|15814.8|15810.8|2550
1623823140000|2021-06-16 05:59:00|15814.6|15810.6|15814.7|15810.7|15815.6|15811.6|15814|15810|1350
1623823150000|2021-06-16 05:59:10|15814.8|15810.8|15814.9|15810.9|15815.4|15811.4|15814.8|15810.8|75
1623823160000|2021-06-16 05:59:20|15815|15811|15813.8|15809.8|15815.2|15811.2|15813.8|15809.8|375
1623823170000|2021-06-16 05:59:30|15814.4|15810.4|15813.4|15809.4|15814.4|15810.4|15813.4|15809.4|375
1623823180000|2021-06-16 05:59:40|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814|15810|600
1623823190000|2021-06-16 05:59:50|15816|15812|15815.2|15811.2|15816|15812|15815.1|15811.1|1125
1623823200000|2021-06-16 06:00:00|15815.5|15811.5|15815.4|15811.4|15816.3|15812.3|15815.4|15811.4|2775
1623823210000|2021-06-16 06:00:10|15815.5|15811.5|15816.9|15812.9|15816.9|15812.9|15815.5|15811.5|600
1623823220000|2021-06-16 06:00:20|15817|15813|15818|15814|15818|15814|15817|15813|450
1623823230000|2021-06-16 06:00:30|15818.2|15814.2|15819.9|15815.9|15819.9|15815.9|15818.2|15814.2|7050
1623823240000|2021-06-16 06:00:40|15819.7|15815.7|15818.8|15814.8|15820|15816|15818.7|15814.7|1650
1623823250000|2021-06-16 06:00:50|15818.9|15814.9|15819.9|15815.9|15819.9|15815.9|15818.4|15814.4|975
1623823260000|2021-06-16 06:01:00|15819.6|15815.6|15821.4|15817.4|15821.4|15817.4|15819.2|15815.2|3225
1623823270000|2021-06-16 06:01:10|15822.9|15818.9|15822.4|15818.4|15822.9|15818.9|15821.2|15817.2|4275
1623823280000|2021-06-16 06:01:20|15820.9|15816.9|15820.7|15816.7|15821.4|15817.4|15820.7|15816.7|900
1623823290000|2021-06-16 06:01:30|15820.4|15816.4|15820.4|15816.4|15820.7|15816.7|15819.8|15815.8|1050
1623823300000|2021-06-16 06:01:40|15820.1|15816.1|15819.4|15815.4|15820.1|15816.1|15819.3|15815.3|1425
1623823310000|2021-06-16 06:01:50|15819.2|15815.2|15818.8|15814.8|15819.2|15815.2|15818.8|15814.8|375
1623823320000|2021-06-16 06:02:00|15818.9|15814.9|15817.4|15813.4|15818.9|15814.9|15817.1|15813.1|1725
1623823330000|2021-06-16 06:02:10|15817.5|15813.5|15818.6|15814.6|15818.6|15814.6|15817.4|15813.4|900
1623823340000|2021-06-16 06:02:20|15818.2|15814.2|15820.1|15816.1|15821|15817|15818.2|15814.2|3975
1623823350000|2021-06-16 06:02:30|15820.3|15816.3|15820.1|15816.1|15820.3|15816.3|15819.6|15815.6|450
1623823360000|2021-06-16 06:02:40|15820.4|15816.4|15818.9|15814.9|15820.4|15816.4|15818.9|15814.9|600
1623823370000|2021-06-16 06:02:50|15820.4|15816.4|15820.3|15816.3|15820.6|15816.6|15819.8|15815.8|1350
1623823380000|2021-06-16 06:03:00|15819.9|15815.9|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|75
1623823390000|2021-06-16 06:03:10|15822.1|15818.1|15822.5|15818.5|15822.9|15818.9|15822.1|15818.1|3225
1623823400000|2021-06-16 06:03:20|15822.4|15818.4|15822|15818|15822.5|15818.5|15821.9|15817.9|2475
1623823410000|2021-06-16 06:03:30|15822.4|15818.4|15821.4|15817.4|15822.4|15818.4|15821.4|15817.4|525
1623823420000|2021-06-16 06:03:40|15821|15817|15821|15817|15821.4|15817.4|15820.6|15816.6|2025
1623823430000|2021-06-16 06:03:50|15820.1|15816.1|15819.5|15815.5|15821|15817|15819.5|15815.5|300
1623823440000|2021-06-16 06:04:00|15820.3|15816.3|15820.7|15816.7|15820.7|15816.7|15820|15816|375
1623823450000|2021-06-16 06:04:10|||||||||300
1623823460000|2021-06-16 06:04:20|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|225
1623823470000|2021-06-16 06:04:30|15820.8|15816.8|15819.9|15815.9|15820.8|15816.8|15819.9|15815.9|225
1623823480000|2021-06-16 06:04:40|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15820.3|15816.3|450
1623823490000|2021-06-16 06:04:50|15820.8|15816.8|15821.1|15817.1|15821.1|15817.1|15820.8|15816.8|450
1623823500000|2021-06-16 06:05:00|15821.2|15817.2|15821.4|15817.4|15821.4|15817.4|15820.7|15816.7|1125
1623823510000|2021-06-16 06:05:10|15821.5|15817.5|15821.8|15817.8|15822.1|15818.1|15821.5|15817.5|675
1623823520000|2021-06-16 06:05:20|15821.9|15817.9|15822.4|15818.4|15822.4|15818.4|15821.7|15817.7|1350
1623823530000|2021-06-16 06:05:30|15822.2|15818.2|15820.8|15816.8|15822.2|15818.2|15820.5|15816.5|1725
1623823540000|2021-06-16 06:05:40|15821.1|15817.1|15820.6|15816.6|15821.1|15817.1|15820.6|15816.6|225
1623823550000|2021-06-16 06:05:50|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|150
1623823560000|2021-06-16 06:06:00|15821.6|15817.6|15821|15817|15821.6|15817.6|15820.8|15816.8|975
1623823570000|2021-06-16 06:06:10|15820.6|15816.6|15819.4|15815.4|15820.6|15816.6|15819.4|15815.4|2025
1623823580000|2021-06-16 06:06:20|15819|15815|15818.7|15814.7|15819|15815|15818.7|15814.7|750
1623823590000|2021-06-16 06:06:30|||||||||825
1623823600000|2021-06-16 06:06:40|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|525
1623823610000|2021-06-16 06:06:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|600
1623823620000|2021-06-16 06:07:00|15819.1|15815.1|15821.4|15817.4|15821.4|15817.4|15819.1|15815.1|1275
1623823630000|2021-06-16 06:07:10|15821.9|15817.9|15822.8|15818.8|15823.1|15819.1|15821.7|15817.7|825
1623823640000|2021-06-16 06:07:20|15822.6|15818.6|15823.4|15819.4|15823.4|15819.4|15822.3|15818.3|5850
1623823650000|2021-06-16 06:07:30|15822.8|15818.8|15820.6|15816.6|15822.8|15818.8|15820.6|15816.6|5100
1623823660000|2021-06-16 06:07:40|15819.6|15815.6|15820.2|15816.2|15820.6|15816.6|15819.6|15815.6|9300
1623823670000|2021-06-16 06:07:50|15819.8|15815.8|15819|15815|15819.8|15815.8|15819|15815|1200
1623823680000|2021-06-16 06:08:00|15819.1|15815.1|15819.3|15815.3|15819.4|15815.4|15819.1|15815.1|450
1623823690000|2021-06-16 06:08:10|15819.4|15815.4|15819.5|15815.5|15819.5|15815.5|15819.4|15815.4|300
1623823700000|2021-06-16 06:08:20|15819.6|15815.6|15820.1|15816.1|15820.1|15816.1|15819.6|15815.6|225
1623823710000|2021-06-16 06:08:30|15820.4|15816.4|15820.1|15816.1|15820.4|15816.4|15819.9|15815.9|1050
1623823720000|2021-06-16 06:08:40|15820.2|15816.2|15820.4|15816.4|15820.4|15816.4|15820|15816|75
1623823730000|2021-06-16 06:08:50|15820.1|15816.1|15818.8|15814.8|15820.1|15816.1|15818.8|15814.8|525
1623823740000|2021-06-16 06:09:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|375
1623823750000|2021-06-16 06:09:10|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|225
1623823760000|2021-06-16 06:09:20|15818.4|15814.4|15817.9|15813.9|15818.4|15814.4|15817.6|15813.6|1875
1623823770000|2021-06-16 06:09:30|15817.2|15813.2|15817.4|15813.4|15817.9|15813.9|15817.2|15813.2|450
1623823780000|2021-06-16 06:09:40|15817.1|15813.1|15813.9|15809.9|15817.1|15813.1|15813.9|15809.9|3675
1623823790000|2021-06-16 06:09:50|15814.5|15810.5|15813.8|15809.8|15814.5|15810.5|15813.6|15809.6|3075
1623823800000|2021-06-16 06:10:00|15814.1|15810.1|15812.4|15808.4|15814.1|15810.1|15812.4|15808.4|975
1623823810000|2021-06-16 06:10:10|15813.1|15809.1|15812.9|15808.9|15813.1|15809.1|15812.7|15808.7|1350
1623823820000|2021-06-16 06:10:20|15812.8|15808.8|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|375
1623823830000|2021-06-16 06:10:30|15813.3|15809.3|15814|15810|15814.2|15810.2|15813.3|15809.3|150
1623823840000|2021-06-16 06:10:40|15813.8|15809.8|15813.6|15809.6|15814|15810|15813.3|15809.3|750
1623823850000|2021-06-16 06:10:50|15813.2|15809.2|15813.8|15809.8|15813.8|15809.8|15813|15809|225
1623823860000|2021-06-16 06:11:00|15813.7|15809.7|15813.1|15809.1|15813.8|15809.8|15813.1|15809.1|375
1623823870000|2021-06-16 06:11:10|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|300
1623823880000|2021-06-16 06:11:20|||||||||225
1623823890000|2021-06-16 06:11:30|15812.6|15808.6|15813.3|15809.3|15813.3|15809.3|15812.4|15808.4|1125
1623823900000|2021-06-16 06:11:40|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|1125
1623823910000|2021-06-16 06:11:50|15812.7|15808.7|15812.4|15808.4|15812.8|15808.8|15812.4|15808.4|900
1623823920000|2021-06-16 06:12:00|15812.5|15808.5|15811.1|15807.1|15812.5|15808.5|15811.1|15807.1|2175
1623823930000|2021-06-16 06:12:10|15811.3|15807.3|15810.5|15806.5|15811.3|15807.3|15810.5|15806.5|900
1623823940000|2021-06-16 06:12:20|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.5|15805.5|825
1623823950000|2021-06-16 06:12:30|15809.5|15805.5|15808.9|15804.9|15809.5|15805.5|15808.9|15804.9|750
1623823960000|2021-06-16 06:12:40|15807.5|15803.5|15808.1|15804.1|15809.1|15805.1|15807.5|15803.5|2475
1623823970000|2021-06-16 06:12:50|15808.2|15804.2|15808.5|15804.5|15808.5|15804.5|15807.4|15803.4|2625
1623823980000|2021-06-16 06:13:00|15808.8|15804.8|15809.4|15805.4|15809.4|15805.4|15808|15804|1050
1623823990000|2021-06-16 06:13:10|15809.5|15805.5|15809.7|15805.7|15809.7|15805.7|15808.9|15804.9|525
1623824000000|2021-06-16 06:13:20|15809.5|15805.5|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|450
1623824010000|2021-06-16 06:13:30|15809.4|15805.4|15808.2|15804.2|15809.4|15805.4|15808.2|15804.2|975
1623824020000|2021-06-16 06:13:40|15807.7|15803.7|15808.1|15804.1|15808.4|15804.4|15807.7|15803.7|450
1623824030000|2021-06-16 06:13:50|15808|15804|15807.6|15803.6|15808.2|15804.2|15807.6|15803.6|675
1623824040000|2021-06-16 06:14:00|15807.4|15803.4|15807.3|15803.3|15807.8|15803.8|15807.3|15803.3|825
1623824050000|2021-06-16 06:14:10|15807.7|15803.7|15806.7|15802.7|15808.1|15804.1|15806.7|15802.7|1275
1623824060000|2021-06-16 06:14:20|15807|15803|15805.8|15801.8|15807|15803|15805.8|15801.8|1200
1623824070000|2021-06-16 06:14:30|15805.4|15801.4|15806.1|15802.1|15806.1|15802.1|15805.4|15801.4|675
1623824080000|2021-06-16 06:14:40|15806.3|15802.3|15805.3|15801.3|15806.3|15802.3|15805.3|15801.3|825
1623824090000|2021-06-16 06:14:50|15805.2|15801.2|15805.7|15801.7|15805.8|15801.8|15805.2|15801.2|1275
1623824100000|2021-06-16 06:15:00|15806|15802|15806.3|15802.3|15806.3|15802.3|15805.5|15801.5|1200
1623824110000|2021-06-16 06:15:10|15806.5|15802.5|15806.7|15802.7|15806.7|15802.7|15805.8|15801.8|1350
1623824120000|2021-06-16 06:15:20|15807.1|15803.1|15807.8|15803.8|15807.8|15803.8|15807.1|15803.1|900
1623824130000|2021-06-16 06:15:30|15808.9|15804.9|15810.3|15806.3|15810.3|15806.3|15808.8|15804.8|1650
1623824140000|2021-06-16 06:15:40|15810.4|15806.4|15811.7|15807.7|15811.7|15807.7|15810.3|15806.3|1350
1623824150000|2021-06-16 06:15:50|15812.2|15808.2|15811.9|15807.9|15812.3|15808.3|15811.8|15807.8|1800
1623824160000|2021-06-16 06:16:00|15811.7|15807.7|15812|15808|15812|15808|15811.3|15807.3|3375
1623824170000|2021-06-16 06:16:10|15812.1|15808.1|15810.2|15806.2|15812.1|15808.1|15809.9|15805.9|3150
1623824180000|2021-06-16 06:16:20|15810.7|15806.7|15809.8|15805.8|15810.7|15806.7|15809.8|15805.8|750
1623824190000|2021-06-16 06:16:30|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|750
1623824200000|2021-06-16 06:16:40|15810.3|15806.3|15809|15805|15810.3|15806.3|15809|15805|1500
1623824210000|2021-06-16 06:16:50|15809.1|15805.1|15809.7|15805.7|15809.7|15805.7|15809.1|15805.1|1350
1623824220000|2021-06-16 06:17:00|15809.9|15805.9|15810|15806|15810|15806|15809.8|15805.8|1500
1623824230000|2021-06-16 06:17:10|15809.9|15805.9|15810.7|15806.7|15810.7|15806.7|15809.7|15805.7|675
1623824240000|2021-06-16 06:17:20|15810.1|15806.1|15811.4|15807.4|15811.4|15807.4|15809.4|15805.4|3375
1623824250000|2021-06-16 06:17:30|15810.9|15806.9|15812.3|15808.3|15812.5|15808.5|15810.9|15806.9|2325
1623824260000|2021-06-16 06:17:40|15812.8|15808.8|15812.8|15808.8|15813.2|15809.2|15812.8|15808.8|2100
1623824270000|2021-06-16 06:17:50|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|825
1623824280000|2021-06-16 06:18:00|15813.5|15809.5|15813.5|15809.5|15813.9|15809.9|15813.4|15809.4|1500
1623824290000|2021-06-16 06:18:10|15813.8|15809.8|15813.5|15809.5|15813.8|15809.8|15813.2|15809.2|1350
1623824300000|2021-06-16 06:18:20|15813.1|15809.1|15813.4|15809.4|15813.4|15809.4|15813.1|15809.1|150
1623824310000|2021-06-16 06:18:30|15813.1|15809.1|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|600
1623824320000|2021-06-16 06:18:40|15813|15809|15813.4|15809.4|15813.4|15809.4|15813|15809|2100
1623824330000|2021-06-16 06:18:50|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|225
1623824340000|2021-06-16 06:19:00|15813.3|15809.3|15812.7|15808.7|15813.3|15809.3|15812.7|15808.7|225
1623824350000|2021-06-16 06:19:10|15812.2|15808.2|15811.8|15807.8|15812.2|15808.2|15811.8|15807.8|825
1623824360000|2021-06-16 06:19:20|15811.7|15807.7|15810.9|15806.9|15812.2|15808.2|15810.9|15806.9|450
1623824370000|2021-06-16 06:19:30|15811.1|15807.1|15811.3|15807.3|15811.3|15807.3|15811.1|15807.1|525
1623824380000|2021-06-16 06:19:40|15811.2|15807.2|15810.9|15806.9|15811.2|15807.2|15810.3|15806.3|600
1623824390000|2021-06-16 06:19:50|15810.1|15806.1|15811|15807|15811.4|15807.4|15809.9|15805.9|1425
1623824400000|2021-06-16 06:20:00|15811.2|15807.2|15811.9|15807.9|15811.9|15807.9|15811.2|15807.2|1575
1623824410000|2021-06-16 06:20:10|15811.6|15807.6|15813|15809|15813.4|15809.4|15811.6|15807.6|2700
1623824420000|2021-06-16 06:20:20|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|75
1623824430000|2021-06-16 06:20:30|15813.3|15809.3|15812.4|15808.4|15813.3|15809.3|15812.4|15808.4|900
1623824440000|2021-06-16 06:20:40|15812.9|15808.9|15812.9|15808.9|15813.4|15809.4|15812.9|15808.9|750
1623824450000|2021-06-16 06:20:50|15813.9|15809.9|15814.7|15810.7|15814.7|15810.7|15813.9|15809.9|1425
1623824460000|2021-06-16 06:21:00|15813.5|15809.5|15815.6|15811.6|15815.6|15811.6|15813.4|15809.4|900
1623824470000|2021-06-16 06:21:10|15815.7|15811.7|15813.9|15809.9|15815.7|15811.7|15813.9|15809.9|525
1623824480000|2021-06-16 06:21:20|15814.2|15810.2|15815.6|15811.6|15815.7|15811.7|15814.2|15810.2|1350
1623824490000|2021-06-16 06:21:30|15815.1|15811.1|15813.7|15809.7|15815.1|15811.1|15813.6|15809.6|1875
1623824500000|2021-06-16 06:21:40|15813.9|15809.9|15815.1|15811.1|15815.1|15811.1|15813.9|15809.9|1200
1623824510000|2021-06-16 06:21:50|15815.5|15811.5|15814.9|15810.9|15815.5|15811.5|15814.9|15810.9|525
1623824520000|2021-06-16 06:22:00|15816.8|15812.8|15816.4|15812.4|15816.9|15812.9|15816.4|15812.4|2400
1623824530000|2021-06-16 06:22:10|15816.8|15812.8|15817.1|15813.1|15817.4|15813.4|15816.8|15812.8|375
1623824540000|2021-06-16 06:22:20|15816.6|15812.6|15816.5|15812.5|15816.6|15812.6|15816.3|15812.3|1575
1623824550000|2021-06-16 06:22:30|15817|15813|15815.1|15811.1|15817|15813|15815.1|15811.1|750
1623824560000|2021-06-16 06:22:40|15815|15811|15817.4|15813.4|15817.4|15813.4|15815|15811|600
1623824570000|2021-06-16 06:22:50|15817.7|15813.7|15818.2|15814.2|15818.2|15814.2|15817.5|15813.5|525
1623824580000|2021-06-16 06:23:00|15817.8|15813.8|15817.6|15813.6|15817.8|15813.8|15817.6|15813.6|375
1623824590000|2021-06-16 06:23:10|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.6|15813.6|750
1623824600000|2021-06-16 06:23:20|15817.6|15813.6|15817.5|15813.5|15817.7|15813.7|15816.6|15812.6|450
1623824610000|2021-06-16 06:23:30|15816.7|15812.7|15817.6|15813.6|15817.6|15813.6|15816.6|15812.6|150
1623824620000|2021-06-16 06:23:40|15817.7|15813.7|15816.5|15812.5|15817.7|15813.7|15816.5|15812.5|375
1623824630000|2021-06-16 06:23:50|15816.6|15812.6|15816.2|15812.2|15816.6|15812.6|15816.2|15812.2|225
1623824640000|2021-06-16 06:24:00|15816.1|15812.1|15816.4|15812.4|15816.4|15812.4|15816|15812|975
1623824650000|2021-06-16 06:24:10|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|225
1623824660000|2021-06-16 06:24:20|15816.4|15812.4|15815.9|15811.9|15816.4|15812.4|15815.9|15811.9|900
1623824670000|2021-06-16 06:24:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|225
1623824680000|2021-06-16 06:24:40|15815.6|15811.6|15816.2|15812.2|15816.5|15812.5|15815.6|15811.6|2400
1623824690000|2021-06-16 06:24:50|15815.9|15811.9|15815.3|15811.3|15815.9|15811.9|15814.8|15810.8|300
1623824700000|2021-06-16 06:25:00|15814.9|15810.9|15815.6|15811.6|15815.6|15811.6|15813.8|15809.8|150
1623824710000|2021-06-16 06:25:10|15815.1|15811.1|15814.9|15810.9|15815.5|15811.5|15814.9|15810.9|450
1623824720000|2021-06-16 06:25:20|15815.1|15811.1|15815.9|15811.9|15815.9|15811.9|15815.1|15811.1|675
1623824730000|2021-06-16 06:25:30|15816|15812|15816.5|15812.5|15817|15813|15816|15812|375
1623824740000|2021-06-16 06:25:40|15816.2|15812.2|15815.9|15811.9|15816.2|15812.2|15815.9|15811.9|450
1623824750000|2021-06-16 06:25:50|15817.2|15813.2|15818.2|15814.2|15818.2|15814.2|15817.2|15813.2|3075
1623824760000|2021-06-16 06:26:00|15817.8|15813.8|15818.1|15814.1|15818.2|15814.2|15817.8|15813.8|150
1623824770000|2021-06-16 06:26:10|15818|15814|15817.7|15813.7|15818|15814|15817.7|15813.7|150
1623824780000|2021-06-16 06:26:20|15817.6|15813.6|15817.9|15813.9|15817.9|15813.9|15817.6|15813.6|225
1623824790000|2021-06-16 06:26:30|15817.7|15813.7|15817.6|15813.6|15817.7|15813.7|15817.6|15813.6|75
1623824800000|2021-06-16 06:26:40|||||||||225
1623824810000|2021-06-16 06:26:50|15817.8|15813.8|15818.1|15814.1|15818.1|15814.1|15817.8|15813.8|825
1623824820000|2021-06-16 06:27:00|15818|15814|15817.6|15813.6|15818|15814|15817|15813|975
1623824830000|2021-06-16 06:27:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.2|15814.2|600
1623824840000|2021-06-16 06:27:20|15818.4|15814.4|15817.9|15813.9|15819.3|15815.3|15817.5|15813.5|4350
1623824850000|2021-06-16 06:27:30|15817.8|15813.8|15818.1|15814.1|15818.2|15814.2|15817.7|15813.7|300
1623824860000|2021-06-16 06:27:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.8|15813.8|525
1623824870000|2021-06-16 06:27:50|15818|15814|15818.4|15814.4|15818.4|15814.4|15818|15814|375
1623824880000|2021-06-16 06:28:00|15818.7|15814.7|15819.6|15815.6|15819.6|15815.6|15818.4|15814.4|150
1623824890000|2021-06-16 06:28:10|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.6|15815.6|375
1623824900000|2021-06-16 06:28:20|15819.1|15815.1|15819.6|15815.6|15819.6|15815.6|15819.1|15815.1|300
1623824910000|2021-06-16 06:28:30|15819.7|15815.7|15819.2|15815.2|15819.7|15815.7|15819.2|15815.2|2100
1623824920000|2021-06-16 06:28:40|15819.5|15815.5|15819.5|15815.5|15820|15816|15819.3|15815.3|375
1623824930000|2021-06-16 06:28:50|15819.6|15815.6|15819.7|15815.7|15819.7|15815.7|15819.6|15815.6|300
1623824940000|2021-06-16 06:29:00|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|225
1623824950000|2021-06-16 06:29:10|15820.6|15816.6|15820.2|15816.2|15820.6|15816.6|15820.1|15816.1|975
1623824960000|2021-06-16 06:29:20|15820.1|15816.1|15819.6|15815.6|15820.1|15816.1|15819.1|15815.1|450
1623824970000|2021-06-16 06:29:30|15819.5|15815.5|15819.4|15815.4|15819.6|15815.6|15819.4|15815.4|375
1623824980000|2021-06-16 06:29:40|15819|15815|15817.3|15813.3|15819|15815|15817.3|15813.3|2325
1623824990000|2021-06-16 06:29:50|15818.3|15814.3|15818.8|15814.8|15818.8|15814.8|15818.2|15814.2|1950
1623825000000|2021-06-16 06:30:00|15818.7|15814.7|15818.9|15814.9|15819.5|15815.5|15818.5|15814.5|450
1623825010000|2021-06-16 06:30:10|15818.4|15814.4|15818|15814|15818.4|15814.4|15817.3|15813.3|825
1623825020000|2021-06-16 06:30:20|15818.4|15814.4|15818.7|15814.7|15818.7|15814.7|15818.4|15814.4|675
1623825030000|2021-06-16 06:30:30|15818.6|15814.6|15817.2|15813.2|15818.6|15814.6|15817.2|15813.2|1875
1623825040000|2021-06-16 06:30:40|||||||||75
1623825050000|2021-06-16 06:30:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|75
1623825060000|2021-06-16 06:31:00|15817.1|15813.1|15816.7|15812.7|15817.1|15813.1|15816.7|15812.7|600
1623825070000|2021-06-16 06:31:10|||||||||150
1623825090000|2021-06-16 06:31:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|300
1623825100000|2021-06-16 06:31:40|15816.6|15812.6|15816.8|15812.8|15816.8|15812.8|15816.6|15812.6|525
1623825110000|2021-06-16 06:31:50|15817.4|15813.4|15817.3|15813.3|15817.4|15813.4|15817.3|15813.3|150
1623825120000|2021-06-16 06:32:00|15817.2|15813.2|15817.1|15813.1|15817.4|15813.4|15817.1|15813.1|600
1623825130000|2021-06-16 06:32:10|15817|15813|15816.9|15812.9|15817|15813|15816.5|15812.5|1650
1623825140000|2021-06-16 06:32:20|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|0
1623825150000|2021-06-16 06:32:30|15816.5|15812.5|15816.3|15812.3|15816.5|15812.5|15816.3|15812.3|75
1623825160000|2021-06-16 06:32:40|15817.2|15813.2|15816.7|15812.7|15817.2|15813.2|15816.7|15812.7|150
1623825170000|2021-06-16 06:32:50|15816.6|15812.6|15815.2|15811.2|15816.6|15812.6|15815.2|15811.2|600
1623825180000|2021-06-16 06:33:00|15815.4|15811.4|15815.2|15811.2|15815.4|15811.4|15815.2|15811.2|300
1623825190000|2021-06-16 06:33:10|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|0
1623825210000|2021-06-16 06:33:30|15815.5|15811.5|15815.4|15811.4|15815.5|15811.5|15815.3|15811.3|150
1623825220000|2021-06-16 06:33:40|15816|15812|15815.7|15811.7|15816|15812|15815.4|15811.4|225
1623825230000|2021-06-16 06:33:50|||||||||225
1623825240000|2021-06-16 06:34:00|15816.3|15812.3|15816.4|15812.4|15816.4|15812.4|15816.3|15812.3|450
1623825250000|2021-06-16 06:34:10|15816.3|15812.3|15816.4|15812.4|15816.4|15812.4|15816.3|15812.3|525
1623825260000|2021-06-16 06:34:20|||||||||450
1623825270000|2021-06-16 06:34:30|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|75
1623825280000|2021-06-16 06:34:40|15816.6|15812.6|15816.9|15812.9|15816.9|15812.9|15816.6|15812.6|300
1623825290000|2021-06-16 06:34:50|15816.7|15812.7|15815.4|15811.4|15816.7|15812.7|15815.1|15811.1|900
1623825300000|2021-06-16 06:35:00|15815.3|15811.3|15814.6|15810.6|15815.3|15811.3|15814.6|15810.6|300
1623825310000|2021-06-16 06:35:10|15814.5|15810.5|15814.1|15810.1|15815.1|15811.1|15814.1|15810.1|225
1623825320000|2021-06-16 06:35:20|15814.9|15810.9|15815.8|15811.8|15815.8|15811.8|15814.9|15810.9|1950
1623825330000|2021-06-16 06:35:30|15818.9|15814.9|15824.7|15820.7|15824.7|15820.7|15818.9|15814.9|23400
1623825340000|2021-06-16 06:35:40|15824.9|15820.9|15825.3|15821.3|15828.5|15824.5|15824.9|15820.9|4875
1623825350000|2021-06-16 06:35:50|15827|15823|15826.1|15822.1|15827|15823|15825|15821|1425
1623825360000|2021-06-16 06:36:00|15826.2|15822.2|15825.1|15821.1|15826.2|15822.2|15825.1|15821.1|1050
1623825370000|2021-06-16 06:36:10|15825|15821|15825.1|15821.1|15825.2|15821.2|15825|15821|4650
1623825380000|2021-06-16 06:36:20|15825.2|15821.2|15825.3|15821.3|15825.7|15821.7|15825.2|15821.2|1275
1623825390000|2021-06-16 06:36:30|15825.1|15821.1|15822.6|15818.6|15825.1|15821.1|15822.4|15818.4|3300
1623825400000|2021-06-16 06:36:40|15822.8|15818.8|15821.5|15817.5|15823.1|15819.1|15821.5|15817.5|1275
1623825410000|2021-06-16 06:36:50|15821.4|15817.4|15819.8|15815.8|15821.4|15817.4|15819.5|15815.5|975
1623825420000|2021-06-16 06:37:00|15819.1|15815.1|15817.7|15813.7|15819.1|15815.1|15817.7|15813.7|750
1623825430000|2021-06-16 06:37:10|15814.1|15810.1|15809.3|15805.3|15814.1|15810.1|15807.2|15803.2|14175
1623825440000|2021-06-16 06:37:20|15812.3|15808.3|15809.4|15805.4|15812.6|15808.6|15808.8|15804.8|1500
1623825450000|2021-06-16 06:37:30|15809.7|15805.7|15810.9|15806.9|15811.8|15807.8|15809.7|15805.7|2925
1623825460000|2021-06-16 06:37:40|15811|15807|15811.5|15807.5|15811.9|15807.9|15810.9|15806.9|600
1623825470000|2021-06-16 06:37:50|15811.7|15807.7|15811.7|15807.7|15812.7|15808.7|15811.7|15807.7|675
1623825480000|2021-06-16 06:38:00|15811.3|15807.3|15809.8|15805.8|15811.3|15807.3|15809.8|15805.8|300
1623825490000|2021-06-16 06:38:10|15810.7|15806.7|15808.7|15804.7|15811|15807|15808.7|15804.7|1125
1623825500000|2021-06-16 06:38:20|15809.2|15805.2|15810.5|15806.5|15810.5|15806.5|15809.2|15805.2|1575
1623825510000|2021-06-16 06:38:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|225
1623825520000|2021-06-16 06:38:40|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.3|15805.3|1725
1623825530000|2021-06-16 06:38:50|15810.6|15806.6|15809.5|15805.5|15811.3|15807.3|15809.5|15805.5|1050
1623825540000|2021-06-16 06:39:00|15808.5|15804.5|15810.8|15806.8|15810.9|15806.9|15808.5|15804.5|1050
1623825550000|2021-06-16 06:39:10|15811|15807|15810.8|15806.8|15811.2|15807.2|15810.8|15806.8|975
1623825560000|2021-06-16 06:39:20|15811|15807|15811|15807|15811|15807|15811|15807|0
1623825570000|2021-06-16 06:39:30|15810.8|15806.8|15810|15806|15810.8|15806.8|15810|15806|825
1623825580000|2021-06-16 06:39:40|15809.8|15805.8|15808.9|15804.9|15809.8|15805.8|15808.9|15804.9|1350
1623825590000|2021-06-16 06:39:50|15809|15805|15807.9|15803.9|15809.1|15805.1|15807.9|15803.9|4950
1623825600000|2021-06-16 06:40:00|15807.3|15803.3|15806.5|15802.5|15807.3|15803.3|15806.3|15802.3|6375
1623825610000|2021-06-16 06:40:10|15807.5|15803.5|15807.3|15803.3|15807.8|15803.8|15806.1|15802.1|6225
1623825620000|2021-06-16 06:40:20|15809.8|15805.8|15809.9|15805.9|15810|15806|15809.8|15805.8|4275
1623825630000|2021-06-16 06:40:30|15810.2|15806.2|15810|15806|15810.2|15806.2|15809.4|15805.4|150
1623825640000|2021-06-16 06:40:40|15809.9|15805.9|15810.3|15806.3|15810.5|15806.5|15809.5|15805.5|1350
1623825650000|2021-06-16 06:40:50|15810.9|15806.9|15809.8|15805.8|15811|15807|15809.8|15805.8|375
1623825660000|2021-06-16 06:41:00|15809.6|15805.6|15809.2|15805.2|15809.6|15805.6|15809|15805|450
1623825670000|2021-06-16 06:41:10|15809|15805|15810|15806|15810|15806|15809|15805|1575
1623825680000|2021-06-16 06:41:20|15809.2|15805.2|15811.2|15807.2|15811.2|15807.2|15809.2|15805.2|900
1623825690000|2021-06-16 06:41:30|15811.3|15807.3|15811.7|15807.7|15812.3|15808.3|15811.3|15807.3|2550
1623825700000|2021-06-16 06:41:40|15811.8|15807.8|15811.8|15807.8|15811.9|15807.9|15811.8|15807.8|825
1623825710000|2021-06-16 06:41:50|15811.7|15807.7|15809.9|15805.9|15811.7|15807.7|15809.9|15805.9|1275
1623825720000|2021-06-16 06:42:00|15809.8|15805.8|15809.7|15805.7|15810.4|15806.4|15809.7|15805.7|675
1623825730000|2021-06-16 06:42:10|15810.2|15806.2|15809.4|15805.4|15810.2|15806.2|15808.8|15804.8|450
1623825740000|2021-06-16 06:42:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|525
1623825750000|2021-06-16 06:42:30|15809|15805|15808.5|15804.5|15809|15805|15808.5|15804.5|375
1623825760000|2021-06-16 06:42:40|15809.2|15805.2|15810.2|15806.2|15810.7|15806.7|15809.2|15805.2|2175
1623825770000|2021-06-16 06:42:50|15810.3|15806.3|15810.9|15806.9|15810.9|15806.9|15810.3|15806.3|150
1623825780000|2021-06-16 06:43:00|15811.3|15807.3|15812.1|15808.1|15812.1|15808.1|15811.3|15807.3|300
1623825790000|2021-06-16 06:43:10|15812.4|15808.4|15812.5|15808.5|15812.9|15808.9|15812.2|15808.2|750
1623825800000|2021-06-16 06:43:20|15811.7|15807.7|15809.5|15805.5|15811.7|15807.7|15809.5|15805.5|750
1623825810000|2021-06-16 06:43:30|15809.4|15805.4|15809.5|15805.5|15809.5|15805.5|15809.4|15805.4|375
1623825820000|2021-06-16 06:43:40|15809.4|15805.4|15810.6|15806.6|15810.6|15806.6|15809.4|15805.4|525
1623825830000|2021-06-16 06:43:50|15810.4|15806.4|15810.9|15806.9|15811|15807|15810.4|15806.4|375
1623825840000|2021-06-16 06:44:00|15812.1|15808.1|15812.9|15808.9|15812.9|15808.9|15812.1|15808.1|525
1623825850000|2021-06-16 06:44:10|15813|15809|15813.3|15809.3|15814.7|15810.7|15813|15809|1425
1623825860000|2021-06-16 06:44:20|15813.1|15809.1|15812.8|15808.8|15814.1|15810.1|15811.9|15807.9|1350
1623825870000|2021-06-16 06:44:30|15812.2|15808.2|15812.9|15808.9|15813|15809|15812.2|15808.2|675
1623825880000|2021-06-16 06:44:40|15812.7|15808.7|15812.4|15808.4|15812.9|15808.9|15812.4|15808.4|150
1623825890000|2021-06-16 06:44:50|15812|15808|15812.8|15808.8|15812.8|15808.8|15812|15808|150
1623825900000|2021-06-16 06:45:00|15812.7|15808.7|15812.5|15808.5|15812.7|15808.7|15812.4|15808.4|375
1623825910000|2021-06-16 06:45:10|15812.4|15808.4|15811.3|15807.3|15812.4|15808.4|15811.3|15807.3|600
1623825920000|2021-06-16 06:45:20|15811.2|15807.2|15810.8|15806.8|15811.2|15807.2|15810.8|15806.8|150
1623825930000|2021-06-16 06:45:30|15811|15807|15810.5|15806.5|15811|15807|15810.5|15806.5|675
1623825940000|2021-06-16 06:45:40|15809.9|15805.9|15810.4|15806.4|15811.2|15807.2|15809.9|15805.9|675
1623825950000|2021-06-16 06:45:50|15810.5|15806.5|15811.7|15807.7|15811.7|15807.7|15810.1|15806.1|75
1623825960000|2021-06-16 06:46:00|15811.6|15807.6|15811.3|15807.3|15811.7|15807.7|15811.3|15807.3|225
1623825970000|2021-06-16 06:46:10|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|150
1623825980000|2021-06-16 06:46:20|15811.9|15807.9|15811.7|15807.7|15812.1|15808.1|15811.6|15807.6|225
1623825990000|2021-06-16 06:46:30|15811.9|15807.9|15812.1|15808.1|15812.1|15808.1|15811.9|15807.9|750
1623826000000|2021-06-16 06:46:40|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|75
1623826010000|2021-06-16 06:46:50|15812.2|15808.2|15811.3|15807.3|15812.2|15808.2|15811.3|15807.3|675
1623826020000|2021-06-16 06:47:00|15811.7|15807.7|15812.2|15808.2|15812.2|15808.2|15811.7|15807.7|225
1623826030000|2021-06-16 06:47:10|15812.9|15808.9|15813.6|15809.6|15813.8|15809.8|15812.9|15808.9|375
1623826040000|2021-06-16 06:47:20|15813.1|15809.1|15811.8|15807.8|15813.1|15809.1|15811.8|15807.8|1275
1623826050000|2021-06-16 06:47:30|15811.7|15807.7|15811.3|15807.3|15811.7|15807.7|15811.3|15807.3|150
1623826060000|2021-06-16 06:47:40|15811.4|15807.4|15811.5|15807.5|15811.5|15807.5|15811.4|15807.4|150
1623826070000|2021-06-16 06:47:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|300
1623826080000|2021-06-16 06:48:00|15812.4|15808.4|15814.5|15810.5|15814.5|15810.5|15812.4|15808.4|750
1623826090000|2021-06-16 06:48:10|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815|15811|150
1623826100000|2021-06-16 06:48:20|15815.4|15811.4|15815.3|15811.3|15815.4|15811.4|15815.2|15811.2|75
1623826110000|2021-06-16 06:48:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.3|15811.3|225
1623826120000|2021-06-16 06:48:40|15815.2|15811.2|15814.1|15810.1|15815.2|15811.2|15814.1|15810.1|1125
1623826130000|2021-06-16 06:48:50|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|225
1623826140000|2021-06-16 06:49:00|15814.2|15810.2|15813.9|15809.9|15814.3|15810.3|15813.9|15809.9|225
1623826150000|2021-06-16 06:49:10|15813|15809|15812.2|15808.2|15813|15809|15812.2|15808.2|600
1623826160000|2021-06-16 06:49:20|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.3|15808.3|525
1623826170000|2021-06-16 06:49:30|15812.3|15808.3|15812.7|15808.7|15812.9|15808.9|15812.2|15808.2|750
1623826180000|2021-06-16 06:49:40|15812.8|15808.8|15814.3|15810.3|15814.3|15810.3|15812.8|15808.8|1950
1623826190000|2021-06-16 06:49:50|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.2|15810.2|525
1623826200000|2021-06-16 06:50:00|15814.3|15810.3|15813.4|15809.4|15814.3|15810.3|15813.4|15809.4|600
1623826210000|2021-06-16 06:50:10|15813.8|15809.8|15813.7|15809.7|15813.8|15809.8|15813.7|15809.7|600
1623826220000|2021-06-16 06:50:20|15814.4|15810.4|15815.1|15811.1|15815.1|15811.1|15814.4|15810.4|300
1623826230000|2021-06-16 06:50:30|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|900
1623826240000|2021-06-16 06:50:40|15816.2|15812.2|15817.2|15813.2|15817.3|15813.3|15816.2|15812.2|2325
1623826250000|2021-06-16 06:50:50|15817.4|15813.4|15816.4|15812.4|15817.4|15813.4|15816.4|15812.4|1875
1623826260000|2021-06-16 06:51:00|15815.8|15811.8|15814|15810|15815.8|15811.8|15814|15810|2025
1623826270000|2021-06-16 06:51:10|15813.4|15809.4|15813.7|15809.7|15813.7|15809.7|15813.4|15809.4|150
1623826280000|2021-06-16 06:51:20|15813.8|15809.8|15813.9|15809.9|15813.9|15809.9|15813.8|15809.8|225
1623826290000|2021-06-16 06:51:30|15815.1|15811.1|15814.8|15810.8|15815.3|15811.3|15814.8|15810.8|1125
1623826300000|2021-06-16 06:51:40|15814.6|15810.6|15813.9|15809.9|15814.6|15810.6|15813.9|15809.9|1200
1623826310000|2021-06-16 06:51:50|15813.4|15809.4|15814.4|15810.4|15814.4|15810.4|15813.4|15809.4|375
1623826320000|2021-06-16 06:52:00|15815.8|15811.8|15816|15812|15816|15812|15815.8|15811.8|1275
1623826330000|2021-06-16 06:52:10|15815.8|15811.8|15815.3|15811.3|15816|15812|15815.3|15811.3|225
1623826340000|2021-06-16 06:52:20|15814.2|15810.2|15813.9|15809.9|15814.2|15810.2|15813.9|15809.9|1650
1623826350000|2021-06-16 06:52:30|15813.4|15809.4|15813.5|15809.5|15813.5|15809.5|15813.4|15809.4|150
1623826360000|2021-06-16 06:52:40|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1500
1623826370000|2021-06-16 06:52:50|15814.3|15810.3|15814.7|15810.7|15814.7|15810.7|15813.4|15809.4|825
1623826380000|2021-06-16 06:53:00|15814.8|15810.8|15814.3|15810.3|15815.1|15811.1|15814.3|15810.3|675
1623826390000|2021-06-16 06:53:10|15814.7|15810.7|15813.9|15809.9|15815.1|15811.1|15813.9|15809.9|2400
1623826400000|2021-06-16 06:53:20|15813.8|15809.8|15813.9|15809.9|15813.9|15809.9|15813.8|15809.8|150
1623826410000|2021-06-16 06:53:30|15813.6|15809.6|15813.9|15809.9|15813.9|15809.9|15813.6|15809.6|300
1623826420000|2021-06-16 06:53:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.5|15809.5|1650
1623826430000|2021-06-16 06:53:50|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|75
1623826440000|2021-06-16 06:54:00|15813.8|15809.8|15813.6|15809.6|15813.8|15809.8|15813.6|15809.6|825
1623826450000|2021-06-16 06:54:10|15812.5|15808.5|15813.3|15809.3|15813.5|15809.5|15812.5|15808.5|1425
1623826460000|2021-06-16 06:54:20|15813|15809|15813.8|15809.8|15813.8|15809.8|15813|15809|225
1623826470000|2021-06-16 06:54:30|15814.1|15810.1|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|375
1623826480000|2021-06-16 06:54:40|15813|15809|15813.1|15809.1|15813.3|15809.3|15813|15809|1125
1623826490000|2021-06-16 06:54:50|15813|15809|15812.7|15808.7|15813|15809|15812.7|15808.7|525
1623826500000|2021-06-16 06:55:00|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|75
1623826510000|2021-06-16 06:55:10|||||||||525
1623826520000|2021-06-16 06:55:20|15812.2|15808.2|15812.3|15808.3|15812.3|15808.3|15812.2|15808.2|150
1623826530000|2021-06-16 06:55:30|15812.2|15808.2|15812.5|15808.5|15812.7|15808.7|15812.2|15808.2|375
1623826540000|2021-06-16 06:55:40|15812.4|15808.4|15812.3|15808.3|15812.4|15808.4|15812.3|15808.3|75
1623826550000|2021-06-16 06:55:50|15812.5|15808.5|15812.5|15808.5|15812.6|15808.6|15812.5|15808.5|150
1623826560000|2021-06-16 06:56:00|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|150
1623826570000|2021-06-16 06:56:10|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.1|15808.1|375
1623826580000|2021-06-16 06:56:20|15811.3|15807.3|15811.1|15807.1|15811.7|15807.7|15811.1|15807.1|300
1623826590000|2021-06-16 06:56:30|15811.5|15807.5|15811.2|15807.2|15811.6|15807.6|15811.2|15807.2|525
1623826600000|2021-06-16 06:56:40|15810.9|15806.9|15810.5|15806.5|15811.1|15807.1|15810.5|15806.5|1125
1623826610000|2021-06-16 06:56:50|15810.4|15806.4|15812|15808|15812|15808|15810.3|15806.3|525
1623826620000|2021-06-16 06:57:00|15812.2|15808.2|15812.2|15808.2|15812.4|15808.4|15812.2|15808.2|375
1623826630000|2021-06-16 06:57:10|15812.4|15808.4|15812.9|15808.9|15812.9|15808.9|15812.4|15808.4|150
1623826640000|2021-06-16 06:57:20|15812.6|15808.6|15812.4|15808.4|15812.8|15808.8|15812.4|15808.4|675
1623826650000|2021-06-16 06:57:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|150
1623826660000|2021-06-16 06:57:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|150
1623826670000|2021-06-16 06:57:50|15810|15806|15809.5|15805.5|15810.1|15806.1|15809.4|15805.4|2400
1623826680000|2021-06-16 06:58:00|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|300
1623826690000|2021-06-16 06:58:10|15809.5|15805.5|15809.8|15805.8|15809.8|15805.8|15809.5|15805.5|150
1623826700000|2021-06-16 06:58:20|||||||||150
1623826710000|2021-06-16 06:58:30|15809.5|15805.5|15809.9|15805.9|15809.9|15805.9|15809.5|15805.5|300
1623826720000|2021-06-16 06:58:40|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.1|15806.1|225
1623826730000|2021-06-16 06:58:50|15809.5|15805.5|15809.4|15805.4|15809.9|15805.9|15809.4|15805.4|75
1623826740000|2021-06-16 06:59:00|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|450
1623826750000|2021-06-16 06:59:10|15809.9|15805.9|15809.5|15805.5|15809.9|15805.9|15809.4|15805.4|1200
1623826760000|2021-06-16 06:59:20|15809.7|15805.7|15809.5|15805.5|15809.7|15805.7|15809.2|15805.2|300
1623826770000|2021-06-16 06:59:30|15809.8|15805.8|15810.5|15806.5|15810.6|15806.6|15809.8|15805.8|450
1623826780000|2021-06-16 06:59:40|15811.4|15807.4|15811.3|15807.3|15811.4|15807.4|15811.3|15807.3|150
1623826790000|2021-06-16 06:59:50|15811.4|15807.4|15810.1|15806.1|15811.4|15807.4|15809.8|15805.8|825
1623826800000|2021-06-16 07:00:00|15810.4|15806.4|15810.2|15806.2|15810.4|15806.4|15810.2|15806.2|150
1623826810000|2021-06-16 07:00:10|15810.1|15806.1|15809.3|15805.3|15810.1|15806.1|15809.3|15805.3|525
1623826820000|2021-06-16 07:00:20|15809.5|15805.5|15809.3|15805.3|15809.5|15805.5|15809.2|15805.2|525
1623826830000|2021-06-16 07:00:30|15809.4|15805.4|15809.7|15805.7|15809.7|15805.7|15809.3|15805.3|750
1623826840000|2021-06-16 07:00:40|15809.8|15805.8|15810.2|15806.2|15810.2|15806.2|15809.8|15805.8|375
1623826850000|2021-06-16 07:00:50|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|975
1623826860000|2021-06-16 07:01:00|15809.9|15805.9|15810.7|15806.7|15810.8|15806.8|15809.9|15805.9|1125
1623826870000|2021-06-16 07:01:10|15810.3|15806.3|15810.6|15806.6|15810.6|15806.6|15808.9|15804.9|1125
1623826880000|2021-06-16 07:01:20|15809.8|15805.8|15809.4|15805.4|15809.8|15805.8|15808.9|15804.9|675
1623826890000|2021-06-16 07:01:30|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|1650
1623826900000|2021-06-16 07:01:40|15810.2|15806.2|15810.9|15806.9|15810.9|15806.9|15810.2|15806.2|525
1623826910000|2021-06-16 07:01:50|15811|15807|15811.4|15807.4|15811.4|15807.4|15811|15807|375
1623826920000|2021-06-16 07:02:00|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|825
1623826930000|2021-06-16 07:02:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|225
1623826940000|2021-06-16 07:02:20|15811.3|15807.3|15811.5|15807.5|15811.5|15807.5|15811.3|15807.3|450
1623826950000|2021-06-16 07:02:30|15811.8|15807.8|15812.6|15808.6|15812.6|15808.6|15811.8|15807.8|450
1623826960000|2021-06-16 07:02:40|15812.7|15808.7|15813.4|15809.4|15813.4|15809.4|15812.7|15808.7|1575
1623826970000|2021-06-16 07:02:50|15812.8|15808.8|15813.1|15809.1|15813.3|15809.3|15812.8|15808.8|975
1623826980000|2021-06-16 07:03:00|15813.2|15809.2|15812.8|15808.8|15813.2|15809.2|15812.8|15808.8|150
1623826990000|2021-06-16 07:03:10|15813.1|15809.1|15812.7|15808.7|15813.1|15809.1|15812.6|15808.6|675
1623827000000|2021-06-16 07:03:20|15812.4|15808.4|15812.7|15808.7|15812.7|15808.7|15812.4|15808.4|75
1623827010000|2021-06-16 07:03:30|15812.6|15808.6|15812.6|15808.6|15812.7|15808.7|15812.6|15808.6|150
1623827020000|2021-06-16 07:03:40|15812.7|15808.7|15813.4|15809.4|15813.4|15809.4|15812.7|15808.7|1350
1623827030000|2021-06-16 07:03:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|75
1623827040000|2021-06-16 07:04:00|15813.5|15809.5|15813.3|15809.3|15813.8|15809.8|15813.3|15809.3|300
1623827050000|2021-06-16 07:04:10|15813|15809|15814.1|15810.1|15814.3|15810.3|15813|15809|675
1623827060000|2021-06-16 07:04:20|15814.4|15810.4|15814.7|15810.7|15815|15811|15813.8|15809.8|1650
1623827070000|2021-06-16 07:04:30|15814.6|15810.6|15814.4|15810.4|15814.6|15810.6|15814.3|15810.3|825
1623827080000|2021-06-16 07:04:40|15814.5|15810.5|15814.5|15810.5|15814.6|15810.6|15814.4|15810.4|300
1623827090000|2021-06-16 07:04:50|15814.4|15810.4|15814.5|15810.5|15814.5|15810.5|15814.4|15810.4|0
1623827100000|2021-06-16 07:05:00|||||||||75
1623827110000|2021-06-16 07:05:10|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|225
1623827120000|2021-06-16 07:05:20|||||||||150
1623827130000|2021-06-16 07:05:30|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|450
1623827140000|2021-06-16 07:05:40|15814.8|15810.8|15815.4|15811.4|15815.4|15811.4|15814.8|15810.8|1200
1623827150000|2021-06-16 07:05:50|15815.2|15811.2|15815.4|15811.4|15815.4|15811.4|15815.2|15811.2|1050
1623827160000|2021-06-16 07:06:00|||||||||75
1623827170000|2021-06-16 07:06:10|15815.5|15811.5|15815.1|15811.1|15815.5|15811.5|15815.1|15811.1|1275
1623827180000|2021-06-16 07:06:20|15815.3|15811.3|15815.3|15811.3|15815.5|15811.5|15815.3|15811.3|525
1623827190000|2021-06-16 07:06:30|15815.4|15811.4|15815.3|15811.3|15815.4|15811.4|15815.1|15811.1|75
1623827200000|2021-06-16 07:06:40|15815.4|15811.4|15815.8|15811.8|15815.8|15811.8|15815.3|15811.3|75
1623827210000|2021-06-16 07:06:50|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|75
1623827220000|2021-06-16 07:07:00|15815.8|15811.8|15815|15811|15815.8|15811.8|15815|15811|450
1623827230000|2021-06-16 07:07:10|15815.2|15811.2|15815.2|15811.2|15815.3|15811.3|15815.2|15811.2|375
1623827240000|2021-06-16 07:07:20|15815.3|15811.3|15815.4|15811.4|15815.8|15811.8|15815.3|15811.3|675
1623827250000|2021-06-16 07:07:30|15815.2|15811.2|15814.2|15810.2|15815.2|15811.2|15814.1|15810.1|1350
1623827260000|2021-06-16 07:07:40|15813.6|15809.6|15813.3|15809.3|15813.6|15809.6|15813.3|15809.3|675
1623827270000|2021-06-16 07:07:50|15813.2|15809.2|15812.3|15808.3|15813.2|15809.2|15812.3|15808.3|2625
1623827280000|2021-06-16 07:08:00|15812|15808|15809.2|15805.2|15812|15808|15809.2|15805.2|3375
1623827290000|2021-06-16 07:08:10|15809.5|15805.5|15810.3|15806.3|15810.6|15806.6|15809.5|15805.5|225
1623827300000|2021-06-16 07:08:20|15810.8|15806.8|15813.1|15809.1|15813.3|15809.3|15810.8|15806.8|1275
1623827310000|2021-06-16 07:08:30|15813.3|15809.3|15816.9|15812.9|15816.9|15812.9|15813.3|15809.3|2850
1623827320000|2021-06-16 07:08:40|15817.2|15813.2|15821.2|15817.2|15822.3|15818.3|15817.2|15813.2|11850
1623827330000|2021-06-16 07:08:50|15820.7|15816.7|15817.5|15813.5|15820.7|15816.7|15817.2|15813.2|1650
1623827340000|2021-06-16 07:09:00|15817.9|15813.9|15817.6|15813.6|15818|15814|15817.6|15813.6|900
1623827350000|2021-06-16 07:09:10|15816.8|15812.8|15816.4|15812.4|15817.3|15813.3|15816.2|15812.2|1125
1623827360000|2021-06-16 07:09:20|15816.1|15812.1|15813.8|15809.8|15816.1|15812.1|15813.8|15809.8|900
1623827370000|2021-06-16 07:09:30|15813.4|15809.4|15811.7|15807.7|15813.4|15809.4|15811.7|15807.7|300
1623827380000|2021-06-16 07:09:40|15811.2|15807.2|15810.3|15806.3|15812.3|15808.3|15810.3|15806.3|1575
1623827390000|2021-06-16 07:09:50|15810.2|15806.2|15796.8|15792.8|15810.2|15806.2|15796.8|15792.8|33225
1623827400000|2021-06-16 07:10:00|15794|15790|15796.8|15792.8|15799.2|15795.2|15794|15790|6300
1623827410000|2021-06-16 07:10:10|15797.4|15793.4|15791.9|15787.9|15797.4|15793.4|15789|15785|20025
1623827420000|2021-06-16 07:10:20|15792.7|15788.7|15792.4|15788.4|15794.3|15790.3|15792.4|15788.4|7650
1623827430000|2021-06-16 07:10:30|15792.5|15788.5|15791.2|15787.2|15792.5|15788.5|15789.7|15785.7|7800
1623827440000|2021-06-16 07:10:40|15791|15787|15790.6|15786.6|15791.4|15787.4|15790.6|15786.6|3075
1623827450000|2021-06-16 07:10:50|15790.5|15786.5|15780.9|15776.9|15790.5|15786.5|15780.4|15776.4|59925
1623827460000|2021-06-16 07:11:00|15779.7|15775.7|15779.9|15775.9|15779.9|15775.9|15778.9|15774.9|9450
1623827470000|2021-06-16 07:11:10|15781.2|15777.2|15787.9|15783.9|15788.2|15784.2|15781|15777|15375
1623827480000|2021-06-16 07:11:20|15785.4|15781.4|15788.3|15784.3|15788.3|15784.3|15785.4|15781.4|3300
1623827490000|2021-06-16 07:11:30|15787.7|15783.7|15788.4|15784.4|15790|15786|15786.1|15782.1|6450
1623827500000|2021-06-16 07:11:40|15787.6|15783.6|15790.2|15786.2|15791.1|15787.1|15787.6|15783.6|5400
1623827510000|2021-06-16 07:11:50|15790|15786|15789.8|15785.8|15791.6|15787.6|15788.3|15784.3|2400
1623827520000|2021-06-16 07:12:00|15790.9|15786.9|15790.8|15786.8|15791|15787|15789.4|15785.4|4575
1623827530000|2021-06-16 07:12:10|15791.1|15787.1|15791.1|15787.1|15792.2|15788.2|15791.1|15787.1|2475
1623827540000|2021-06-16 07:12:20|15790.6|15786.6|15790.2|15786.2|15790.6|15786.6|15789.2|15785.2|2475
1623827550000|2021-06-16 07:12:30|15790.1|15786.1|15790|15786|15790.9|15786.9|15790|15786|975
1623827560000|2021-06-16 07:12:40|15789.7|15785.7|15790.9|15786.9|15791.1|15787.1|15789.7|15785.7|975
1623827570000|2021-06-16 07:12:50|15790.8|15786.8|15789.4|15785.4|15791.1|15787.1|15789.4|15785.4|2400
1623827580000|2021-06-16 07:13:00|15789.6|15785.6|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|525
1623827590000|2021-06-16 07:13:10|15790.5|15786.5|15791|15787|15791.1|15787.1|15790.5|15786.5|1575
1623827600000|2021-06-16 07:13:20|15790.4|15786.4|15791.4|15787.4|15791.4|15787.4|15789.5|15785.5|2775
1623827610000|2021-06-16 07:13:30|15791.9|15787.9|15792.2|15788.2|15792.2|15788.2|15791.4|15787.4|2700
1623827620000|2021-06-16 07:13:40|15792.1|15788.1|15790.9|15786.9|15792.1|15788.1|15789.7|15785.7|1725
1623827630000|2021-06-16 07:13:50|15791|15787|15791.7|15787.7|15792.1|15788.1|15790.2|15786.2|1350
1623827640000|2021-06-16 07:14:00|15792.1|15788.1|15792.4|15788.4|15792.4|15788.4|15791.4|15787.4|1050
1623827650000|2021-06-16 07:14:10|15792.3|15788.3|15792.7|15788.7|15792.8|15788.8|15792.3|15788.3|750
1623827660000|2021-06-16 07:14:20|15791.4|15787.4|15791|15787|15791.4|15787.4|15790.4|15786.4|5250
1623827670000|2021-06-16 07:14:30|15790.5|15786.5|15790.1|15786.1|15790.5|15786.5|15790.1|15786.1|1200
1623827680000|2021-06-16 07:14:40|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.4|15786.4|1050
1623827690000|2021-06-16 07:14:50|15791.4|15787.4|15791.8|15787.8|15791.8|15787.8|15791.4|15787.4|1275
1623827700000|2021-06-16 07:15:00|15791.5|15787.5|15792.3|15788.3|15792.3|15788.3|15791.4|15787.4|3075
1623827710000|2021-06-16 07:15:10|15792.2|15788.2|15789.8|15785.8|15792.2|15788.2|15789.8|15785.8|3000
1623827720000|2021-06-16 07:15:20|15789.4|15785.4|15786.8|15782.8|15789.4|15785.4|15786.6|15782.6|2775
1623827730000|2021-06-16 07:15:30|15786.4|15782.4|15785.7|15781.7|15786.4|15782.4|15785.7|15781.7|2025
1623827740000|2021-06-16 07:15:40|15786.9|15782.9|15789.3|15785.3|15790|15786|15786.8|15782.8|10575
1623827750000|2021-06-16 07:15:50|15789.4|15785.4|15792.2|15788.2|15792.2|15788.2|15789.4|15785.4|3000
1623827760000|2021-06-16 07:16:00|15792.3|15788.3|15795.6|15791.6|15795.6|15791.6|15792.3|15788.3|5100
1623827770000|2021-06-16 07:16:10|15795.4|15791.4|15797.9|15793.9|15798.2|15794.2|15795.4|15791.4|7800
1623827780000|2021-06-16 07:16:20|15797.4|15793.4|15799.8|15795.8|15800|15796|15797.4|15793.4|12750
1623827790000|2021-06-16 07:16:30|15800.4|15796.4|15801.8|15797.8|15801.8|15797.8|15800.4|15796.4|2400
1623827800000|2021-06-16 07:16:40|15802.9|15798.9|15802.3|15798.3|15803.3|15799.3|15801.3|15797.3|7125
1623827810000|2021-06-16 07:16:50|15802.2|15798.2|15799.3|15795.3|15802.2|15798.2|15799.3|15795.3|5100
1623827820000|2021-06-16 07:17:00|15800.3|15796.3|15803.2|15799.2|15803.2|15799.2|15800.2|15796.2|1050
1623827830000|2021-06-16 07:17:10|15803.1|15799.1|15802.3|15798.3|15803.2|15799.2|15801.5|15797.5|2475
1623827840000|2021-06-16 07:17:20|15801.5|15797.5|15801.4|15797.4|15801.5|15797.5|15800.3|15796.3|3225
1623827850000|2021-06-16 07:17:30|15799.9|15795.9|15798.8|15794.8|15801.3|15797.3|15798.8|15794.8|1275
1623827860000|2021-06-16 07:17:40|15798.7|15794.7|15798.2|15794.2|15799.3|15795.3|15797.7|15793.7|825
1623827870000|2021-06-16 07:17:50|15798.1|15794.1|15798.1|15794.1|15799.2|15795.2|15798.1|15794.1|1725
1623827880000|2021-06-16 07:18:00|15798.3|15794.3|15799.4|15795.4|15799.4|15795.4|15798.2|15794.2|1350
1623827890000|2021-06-16 07:18:10|15799.9|15795.9|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|600
1623827900000|2021-06-16 07:18:20|15800.4|15796.4|15799.1|15795.1|15800.4|15796.4|15798.9|15794.9|1350
1623827910000|2021-06-16 07:18:30|15799.2|15795.2|15800.3|15796.3|15800.3|15796.3|15798.9|15794.9|75
1623827920000|2021-06-16 07:18:40|15800.5|15796.5|15800.8|15796.8|15800.8|15796.8|15800.5|15796.5|375
1623827930000|2021-06-16 07:18:50|15800.9|15796.9|15800.1|15796.1|15800.9|15796.9|15800.1|15796.1|1050
1623827940000|2021-06-16 07:19:00|15800|15796|15799.3|15795.3|15800|15796|15799.1|15795.1|150
1623827950000|2021-06-16 07:19:10|15799.4|15795.4|15799.9|15795.9|15799.9|15795.9|15799.4|15795.4|375
1623827960000|2021-06-16 07:19:20|15799.7|15795.7|15798.2|15794.2|15799.7|15795.7|15798.2|15794.2|150
1623827970000|2021-06-16 07:19:30|15798.1|15794.1|15797.4|15793.4|15798.1|15794.1|15796.3|15792.3|3900
1623827980000|2021-06-16 07:19:40|15797|15793|15797.3|15793.3|15797.3|15793.3|15796.1|15792.1|375
1623827990000|2021-06-16 07:19:50|15797.2|15793.2|15797.9|15793.9|15797.9|15793.9|15795.5|15791.5|1800
1623828000000|2021-06-16 07:20:00|15797.8|15793.8|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|300
1623828010000|2021-06-16 07:20:10|15798.3|15794.3|15798|15794|15798.3|15794.3|15797.9|15793.9|150
1623828020000|2021-06-16 07:20:20|15798.2|15794.2|15796.2|15792.2|15798.2|15794.2|15796.2|15792.2|675
1623828030000|2021-06-16 07:20:30|15796|15792|15796|15792|15796|15792|15796|15792|225
1623828040000|2021-06-16 07:20:40|15797.2|15793.2|15795.9|15791.9|15797.2|15793.2|15795.9|15791.9|975
1623828050000|2021-06-16 07:20:50|||||||||525
1623828060000|2021-06-16 07:21:00|15794.9|15790.9|15793.7|15789.7|15794.9|15790.9|15793.7|15789.7|4425
1623828070000|2021-06-16 07:21:10|15793.6|15789.6|15794.7|15790.7|15794.7|15790.7|15792.7|15788.7|750
1623828080000|2021-06-16 07:21:20|15794.9|15790.9|15796.2|15792.2|15796.2|15792.2|15794.9|15790.9|1350
1623828090000|2021-06-16 07:21:30|15796.9|15792.9|15796.9|15792.9|15798|15794|15796.7|15792.7|2250
1623828100000|2021-06-16 07:21:40|15797|15793|15796.3|15792.3|15797|15793|15796.3|15792.3|975
1623828110000|2021-06-16 07:21:50|15796.1|15792.1|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|825
1623828120000|2021-06-16 07:22:00|15796.3|15792.3|15796.4|15792.4|15796.4|15792.4|15796.2|15792.2|600
1623828130000|2021-06-16 07:22:10|15796.6|15792.6|15796.9|15792.9|15797.3|15793.3|15796.3|15792.3|450
1623828140000|2021-06-16 07:22:20|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|150
1623828150000|2021-06-16 07:22:30|15797.1|15793.1|15796.8|15792.8|15797.1|15793.1|15796.8|15792.8|225
1623828160000|2021-06-16 07:22:40|15796.7|15792.7|15795.7|15791.7|15796.7|15792.7|15795.7|15791.7|825
1623828170000|2021-06-16 07:22:50|15796|15792|15796|15792|15796|15792|15796|15792|675
1623828180000|2021-06-16 07:23:00|15796.6|15792.6|15798.1|15794.1|15798.5|15794.5|15796.6|15792.6|1575
1623828190000|2021-06-16 07:23:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|300
1623828200000|2021-06-16 07:23:20|15798.2|15794.2|15796|15792|15798.2|15794.2|15796|15792|2775
1623828210000|2021-06-16 07:23:30|||||||||450
1623828220000|2021-06-16 07:23:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|900
1623828230000|2021-06-16 07:23:50|15797.5|15793.5|15798.2|15794.2|15798.7|15794.7|15797.5|15793.5|450
1623828240000|2021-06-16 07:24:00|15798.3|15794.3|15797.4|15793.4|15798.3|15794.3|15797|15793|600
1623828250000|2021-06-16 07:24:10|15797.3|15793.3|15796.5|15792.5|15797.3|15793.3|15796.5|15792.5|300
1623828260000|2021-06-16 07:24:20|15796.9|15792.9|15797|15793|15797|15793|15796.9|15792.9|825
1623828270000|2021-06-16 07:24:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|0
1623828280000|2021-06-16 07:24:40|||||||||450
1623828290000|2021-06-16 07:24:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|675
1623828300000|2021-06-16 07:25:00|15796.8|15792.8|15796.7|15792.7|15797.2|15793.2|15796.7|15792.7|3450
1623828310000|2021-06-16 07:25:10|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|150
1623828320000|2021-06-16 07:25:20|||||||||150
1623828330000|2021-06-16 07:25:30|15797.5|15793.5|15797.6|15793.6|15797.7|15793.7|15797.5|15793.5|300
1623828340000|2021-06-16 07:25:40|15797.8|15793.8|15797.3|15793.3|15797.8|15793.8|15797.3|15793.3|300
1623828350000|2021-06-16 07:25:50|15798|15794|15798.7|15794.7|15798.7|15794.7|15798|15794|2025
1623828360000|2021-06-16 07:26:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|825
1623828370000|2021-06-16 07:26:10|15798.4|15794.4|15798.2|15794.2|15798.4|15794.4|15798.2|15794.2|375
1623828380000|2021-06-16 07:26:20|||||||||600
1623828390000|2021-06-16 07:26:30|15798|15794|15798.2|15794.2|15798.2|15794.2|15798|15794|300
1623828400000|2021-06-16 07:26:40|15797.9|15793.9|15796.5|15792.5|15797.9|15793.9|15796.5|15792.5|825
1623828410000|2021-06-16 07:26:50|15796.4|15792.4|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|750
1623828420000|2021-06-16 07:27:00|15795.9|15791.9|15796.4|15792.4|15796.7|15792.7|15795.9|15791.9|2100
1623828430000|2021-06-16 07:27:10|||||||||525
1623828440000|2021-06-16 07:27:20|15797.4|15793.4|15797.7|15793.7|15797.7|15793.7|15797.4|15793.4|450
1623828450000|2021-06-16 07:27:30|15798.4|15794.4|15797.7|15793.7|15798.4|15794.4|15797.5|15793.5|300
1623828460000|2021-06-16 07:27:40|15797.6|15793.6|15797.9|15793.9|15797.9|15793.9|15797.6|15793.6|4050
1623828470000|2021-06-16 07:27:50|15797.7|15793.7|15797.6|15793.6|15797.7|15793.7|15797.4|15793.4|900
1623828480000|2021-06-16 07:28:00|15797.3|15793.3|15796.1|15792.1|15797.4|15793.4|15796.1|15792.1|750
1623828490000|2021-06-16 07:28:10|15796|15792|15793.9|15789.9|15796|15792|15793|15789|2175
1623828500000|2021-06-16 07:28:20|15794|15790|15794.3|15790.3|15794.7|15790.7|15794|15790|450
1623828510000|2021-06-16 07:28:30|15794.2|15790.2|15793.9|15789.9|15794.3|15790.3|15793.9|15789.9|450
1623828520000|2021-06-16 07:28:40|15794|15790|15792.9|15788.9|15794|15790|15792.9|15788.9|2025
1623828530000|2021-06-16 07:28:50|15792.2|15788.2|15790.1|15786.1|15792.2|15788.2|15789.4|15785.4|6300
1623828540000|2021-06-16 07:29:00|15791.8|15787.8|15792.3|15788.3|15793|15789|15791.8|15787.8|1500
1623828550000|2021-06-16 07:29:10|15792.4|15788.4|15792.5|15788.5|15792.7|15788.7|15792.2|15788.2|525
1623828560000|2021-06-16 07:29:20|15791.9|15787.9|15792.5|15788.5|15792.5|15788.5|15791.9|15787.9|150
1623828570000|2021-06-16 07:29:30|15792.4|15788.4|15792.2|15788.2|15792.4|15788.4|15792.2|15788.2|525
1623828580000|2021-06-16 07:29:40|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|975
1623828590000|2021-06-16 07:29:50|15790.7|15786.7|15790.6|15786.6|15790.7|15786.7|15790.5|15786.5|1350
1623828600000|2021-06-16 07:30:00|15791.3|15787.3|15790.9|15786.9|15791.3|15787.3|15789.8|15785.8|2325
1623828610000|2021-06-16 07:30:10|15791.1|15787.1|15791.7|15787.7|15791.7|15787.7|15790.8|15786.8|525
1623828620000|2021-06-16 07:30:20|15791.8|15787.8|15791|15787|15791.8|15787.8|15791|15787|750
1623828630000|2021-06-16 07:30:30|15790.2|15786.2|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|1050
1623828640000|2021-06-16 07:30:40|15790|15786|15788.8|15784.8|15790|15786|15788.8|15784.8|750
1623828650000|2021-06-16 07:30:50|15788.5|15784.5|15787.6|15783.6|15788.5|15784.5|15787.6|15783.6|825
1623828660000|2021-06-16 07:31:00|15786.4|15782.4|15788.6|15784.6|15788.6|15784.6|15786.4|15782.4|4950
1623828670000|2021-06-16 07:31:10|15789.6|15785.6|15790.3|15786.3|15790.4|15786.4|15789.6|15785.6|3000
1623828680000|2021-06-16 07:31:20|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.2|15786.2|1650
1623828690000|2021-06-16 07:31:30|15790.9|15786.9|15792.3|15788.3|15793.2|15789.2|15790.7|15786.7|1425
1623828700000|2021-06-16 07:31:40|15792.4|15788.4|15793.2|15789.2|15793.4|15789.4|15792.4|15788.4|525
1623828710000|2021-06-16 07:31:50|15793.6|15789.6|15794.3|15790.3|15794.8|15790.8|15793.6|15789.6|525
1623828720000|2021-06-16 07:32:00|15794.4|15790.4|15795.3|15791.3|15795.5|15791.5|15794.4|15790.4|600
1623828730000|2021-06-16 07:32:10|15795.1|15791.1|15796.1|15792.1|15796.1|15792.1|15794.8|15790.8|1050
1623828740000|2021-06-16 07:32:20|15796.4|15792.4|15795.9|15791.9|15797.8|15793.8|15795.6|15791.6|2100
1623828750000|2021-06-16 07:32:30|15796.6|15792.6|15795.4|15791.4|15797.2|15793.2|15795.4|15791.4|750
1623828760000|2021-06-16 07:32:40|15795.5|15791.5|15796|15792|15796.9|15792.9|15795.4|15791.4|2700
1623828770000|2021-06-16 07:32:50|15796.2|15792.2|15798.1|15794.1|15798.1|15794.1|15796.2|15792.2|2175
1623828780000|2021-06-16 07:33:00|15798.2|15794.2|15798.3|15794.3|15798.3|15794.3|15798.2|15794.2|225
1623828790000|2021-06-16 07:33:10|15798.9|15794.9|15798.7|15794.7|15799.1|15795.1|15798.1|15794.1|675
1623828800000|2021-06-16 07:33:20|15799.1|15795.1|15799.4|15795.4|15799.9|15795.9|15799.1|15795.1|150
1623828810000|2021-06-16 07:33:30|15800.5|15796.5|15798.1|15794.1|15801.1|15797.1|15798|15794|2400
1623828820000|2021-06-16 07:33:40|15798|15794|15799.6|15795.6|15799.6|15795.6|15798|15794|450
1623828830000|2021-06-16 07:33:50|15799.4|15795.4|15799.7|15795.7|15799.8|15795.8|15799.4|15795.4|150
1623828840000|2021-06-16 07:34:00|15800.8|15796.8|15802.4|15798.4|15802.4|15798.4|15800.8|15796.8|4650
1623828850000|2021-06-16 07:34:10|15802.7|15798.7|15802.1|15798.1|15802.7|15798.7|15802.1|15798.1|1800
1623828860000|2021-06-16 07:34:20|15802.2|15798.2|15802.6|15798.6|15802.6|15798.6|15801.9|15797.9|825
1623828870000|2021-06-16 07:34:30|15802.5|15798.5|15802.7|15798.7|15802.9|15798.9|15802.5|15798.5|900
1623828880000|2021-06-16 07:34:40|15802.2|15798.2|15803.2|15799.2|15803.2|15799.2|15802.2|15798.2|600
1623828890000|2021-06-16 07:34:50|15803.1|15799.1|15802.5|15798.5|15803.5|15799.5|15802.3|15798.3|2475
1623828900000|2021-06-16 07:35:00|15803.1|15799.1|15800.8|15796.8|15803.1|15799.1|15800.7|15796.7|3600
1623828910000|2021-06-16 07:35:10|15801|15797|15797.6|15793.6|15801|15797|15797.6|15793.6|1125
1623828920000|2021-06-16 07:35:20|15798.1|15794.1|15798.9|15794.9|15798.9|15794.9|15797.9|15793.9|1050
1623828930000|2021-06-16 07:35:30|15799.7|15795.7|15800.1|15796.1|15800.1|15796.1|15799.1|15795.1|225
1623828940000|2021-06-16 07:35:40|15800.2|15796.2|15800.4|15796.4|15800.6|15796.6|15800.2|15796.2|450
1623828950000|2021-06-16 07:35:50|15800.5|15796.5|15801.4|15797.4|15801.4|15797.4|15800.5|15796.5|375
1623828960000|2021-06-16 07:36:00|15801.8|15797.8|15801.6|15797.6|15802.5|15798.5|15801.6|15797.6|900
1623828970000|2021-06-16 07:36:10|15801.7|15797.7|15802|15798|15802.8|15798.8|15801.5|15797.5|1125
1623828980000|2021-06-16 07:36:20|15802.4|15798.4|15802.3|15798.3|15802.5|15798.5|15802.1|15798.1|150
1623828990000|2021-06-16 07:36:30|15802.5|15798.5|15803.6|15799.6|15805.2|15801.2|15802.4|15798.4|1575
1623829000000|2021-06-16 07:36:40|15804.3|15800.3|15806.5|15802.5|15806.5|15802.5|15804.3|15800.3|2250
1623829010000|2021-06-16 07:36:50|15807.3|15803.3|15808.5|15804.5|15808.7|15804.7|15806.4|15802.4|6675
1623829020000|2021-06-16 07:37:00|15808.4|15804.4|15807.8|15803.8|15808.7|15804.7|15807.5|15803.5|7050
1623829030000|2021-06-16 07:37:10|15807.5|15803.5|15804.1|15800.1|15807.5|15803.5|15803.7|15799.7|1575
1623829040000|2021-06-16 07:37:20|15804.2|15800.2|15804.1|15800.1|15804.5|15800.5|15803.7|15799.7|675
1623829050000|2021-06-16 07:37:30|15803.9|15799.9|15804.3|15800.3|15805|15801|15803.9|15799.9|900
1623829060000|2021-06-16 07:37:40|15804.2|15800.2|15803.5|15799.5|15804.2|15800.2|15803.4|15799.4|450
1623829070000|2021-06-16 07:37:50|15803.3|15799.3|15800.3|15796.3|15803.3|15799.3|15800.3|15796.3|3450
1623829080000|2021-06-16 07:38:00|15800.1|15796.1|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|300
1623829090000|2021-06-16 07:38:10|15800.1|15796.1|15800.6|15796.6|15800.8|15796.8|15800|15796|1950
1623829100000|2021-06-16 07:38:20|15795.6|15791.6|15794.7|15790.7|15795.6|15791.6|15793.3|15789.3|6300
1623829110000|2021-06-16 07:38:30|15794.6|15790.6|15797.9|15793.9|15797.9|15793.9|15794.5|15790.5|1425
1623829120000|2021-06-16 07:38:40|15799.3|15795.3|15800.1|15796.1|15800.1|15796.1|15798.7|15794.7|1800
1623829130000|2021-06-16 07:38:50|15800.2|15796.2|15801.7|15797.7|15802.2|15798.2|15799.4|15795.4|6525
1623829140000|2021-06-16 07:39:00|15801.1|15797.1|15800.4|15796.4|15801.1|15797.1|15799.3|15795.3|975
1623829150000|2021-06-16 07:39:10|15800.3|15796.3|15800.6|15796.6|15801.1|15797.1|15799|15795|1425
1623829160000|2021-06-16 07:39:20|15799.4|15795.4|15801|15797|15801|15797|15799.4|15795.4|2175
1623829170000|2021-06-16 07:39:30|15800.9|15796.9|15803.5|15799.5|15803.5|15799.5|15800.7|15796.7|2400
1623829180000|2021-06-16 07:39:40|15803|15799|15803.1|15799.1|15803.7|15799.7|15803|15799|1575
1623829190000|2021-06-16 07:39:50|15802.2|15798.2|15804.2|15800.2|15804.2|15800.2|15802.2|15798.2|6450
1623829200000|2021-06-16 07:40:00|15805.1|15801.1|15805.7|15801.7|15805.9|15801.9|15805|15801|4500
1623829210000|2021-06-16 07:40:10|15805.6|15801.6|15805.6|15801.6|15806|15802|15804.8|15800.8|2475
1623829220000|2021-06-16 07:40:20|15805.7|15801.7|15805.2|15801.2|15807.1|15803.1|15804.6|15800.6|2850
1623829230000|2021-06-16 07:40:30|15805.8|15801.8|15805.6|15801.6|15806.4|15802.4|15805.6|15801.6|525
1623829240000|2021-06-16 07:40:40|15805.9|15801.9|15806.4|15802.4|15806.6|15802.6|15805.9|15801.9|975
1623829250000|2021-06-16 07:40:50|15806.6|15802.6|15805|15801|15806.6|15802.6|15805|15801|1050
1623829260000|2021-06-16 07:41:00|15805.6|15801.6|15805.9|15801.9|15806.2|15802.2|15805.1|15801.1|375
1623829270000|2021-06-16 07:41:10|15805.7|15801.7|15805.6|15801.6|15805.7|15801.7|15805|15801|300
1623829280000|2021-06-16 07:41:20|15805.5|15801.5|15804.9|15800.9|15805.5|15801.5|15804.9|15800.9|1050
1623829290000|2021-06-16 07:41:30|15804.8|15800.8|15805|15801|15805.4|15801.4|15804.7|15800.7|225
1623829300000|2021-06-16 07:41:40|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|300
1623829310000|2021-06-16 07:41:50|15804.6|15800.6|15804.7|15800.7|15804.7|15800.7|15804.6|15800.6|300
1623829320000|2021-06-16 07:42:00|15804.6|15800.6|15805.9|15801.9|15805.9|15801.9|15804.6|15800.6|525
1623829330000|2021-06-16 07:42:10|15806.1|15802.1|15805.9|15801.9|15807.2|15803.2|15805.5|15801.5|2250
1623829340000|2021-06-16 07:42:20|15805.5|15801.5|15807.9|15803.9|15808.4|15804.4|15805.5|15801.5|1275
1623829350000|2021-06-16 07:42:30|15807.8|15803.8|15807.2|15803.2|15808.5|15804.5|15807.2|15803.2|525
1623829360000|2021-06-16 07:42:40|15807.4|15803.4|15806.6|15802.6|15807.9|15803.9|15806.6|15802.6|1125
1623829370000|2021-06-16 07:42:50|15806.5|15802.5|15806.4|15802.4|15807|15803|15805.8|15801.8|1650
1623829380000|2021-06-16 07:43:00|15807|15803|15808.2|15804.2|15808.4|15804.4|15806.4|15802.4|2400
1623829390000|2021-06-16 07:43:10|15807.2|15803.2|15807.4|15803.4|15807.8|15803.8|15806.9|15802.9|525
1623829400000|2021-06-16 07:43:20|15807.1|15803.1|15807|15803|15807.3|15803.3|15807|15803|150
1623829410000|2021-06-16 07:43:30|15806.9|15802.9|15806.7|15802.7|15808.3|15804.3|15806.7|15802.7|2025
1623829420000|2021-06-16 07:43:40|15806.6|15802.6|15808.3|15804.3|15808.3|15804.3|15806.6|15802.6|225
1623829430000|2021-06-16 07:43:50|15808.2|15804.2|15806.5|15802.5|15808.2|15804.2|15806.5|15802.5|1800
1623829440000|2021-06-16 07:44:00|15806.1|15802.1|15805.7|15801.7|15806.1|15802.1|15805.5|15801.5|675
1623829450000|2021-06-16 07:44:10|15806.2|15802.2|15806.8|15802.8|15806.9|15802.9|15806.2|15802.2|300
1623829460000|2021-06-16 07:44:20|15807.4|15803.4|15808.7|15804.7|15808.8|15804.8|15807.4|15803.4|1050
1623829470000|2021-06-16 07:44:30|15809.8|15805.8|15810.5|15806.5|15810.5|15806.5|15808.4|15804.4|2775
1623829480000|2021-06-16 07:44:40|15810.9|15806.9|15811.6|15807.6|15811.7|15807.7|15810.9|15806.9|3975
1623829490000|2021-06-16 07:44:50|15811.5|15807.5|15811.2|15807.2|15811.7|15807.7|15811.1|15807.1|3375
1623829500000|2021-06-16 07:45:00|15811.3|15807.3|15811.2|15807.2|15811.8|15807.8|15811.1|15807.1|2775
1623829510000|2021-06-16 07:45:10|15811.1|15807.1|15810.3|15806.3|15811.1|15807.1|15810|15806|1650
1623829520000|2021-06-16 07:45:20|15810.7|15806.7|15810.3|15806.3|15811.1|15807.1|15810.3|15806.3|600
1623829530000|2021-06-16 07:45:30|15810.2|15806.2|15813.5|15809.5|15813.9|15809.9|15810.2|15806.2|1950
1623829540000|2021-06-16 07:45:40|15813.9|15809.9|15814|15810|15814.8|15810.8|15813.9|15809.9|6000
1623829550000|2021-06-16 07:45:50|15815.1|15811.1|15815.6|15811.6|15815.6|15811.6|15815.1|15811.1|1800
1623829560000|2021-06-16 07:46:00|15815.7|15811.7|15815.1|15811.1|15815.7|15811.7|15815.1|15811.1|3300
1623829570000|2021-06-16 07:46:10|15815.4|15811.4|15815|15811|15815.4|15811.4|15814.5|15810.5|675
1623829580000|2021-06-16 07:46:20|15815.2|15811.2|15814.7|15810.7|15816.8|15812.8|15814.7|15810.7|2400
1623829590000|2021-06-16 07:46:30|15814.6|15810.6|15816.4|15812.4|15816.4|15812.4|15814.6|15810.6|525
1623829600000|2021-06-16 07:46:40|15816.6|15812.6|15817.1|15813.1|15817.1|15813.1|15816.5|15812.5|2775
1623829610000|2021-06-16 07:46:50|15819.4|15815.4|15819.2|15815.2|15820.4|15816.4|15819.1|15815.1|4800
1623829620000|2021-06-16 07:47:00|15818|15814|15819.1|15815.1|15819.6|15815.6|15818|15814|4800
1623829630000|2021-06-16 07:47:10|15818.8|15814.8|15818.1|15814.1|15818.8|15814.8|15817.7|15813.7|2775
1623829640000|2021-06-16 07:47:20|15817.2|15813.2|15816.4|15812.4|15817.4|15813.4|15816.4|15812.4|1350
1623829650000|2021-06-16 07:47:30|15816.5|15812.5|15816.5|15812.5|15817.1|15813.1|15816.5|15812.5|1875
1623829660000|2021-06-16 07:47:40|15816.4|15812.4|15815.9|15811.9|15816.8|15812.8|15815.4|15811.4|375
1623829670000|2021-06-16 07:47:50|15816.3|15812.3|15817.5|15813.5|15817.5|15813.5|15816.1|15812.1|825
1623829680000|2021-06-16 07:48:00|15817.8|15813.8|15819.2|15815.2|15819.3|15815.3|15816.9|15812.9|1950
1623829690000|2021-06-16 07:48:10|15819.3|15815.3|15820|15816|15820|15816|15819|15815|1575
1623829700000|2021-06-16 07:48:20|15819.3|15815.3|15819.6|15815.6|15819.7|15815.7|15819.3|15815.3|3825
1623829710000|2021-06-16 07:48:30|15819|15815|15820|15816|15820|15816|15818.7|15814.7|825
1623829720000|2021-06-16 07:48:40|15819.3|15815.3|15820.4|15816.4|15820.5|15816.5|15819.3|15815.3|2175
1623829730000|2021-06-16 07:48:50|15820.8|15816.8|15819.8|15815.8|15821.2|15817.2|15819.8|15815.8|8475
1623829740000|2021-06-16 07:49:00|15820.2|15816.2|15819.3|15815.3|15822|15818|15819.3|15815.3|3375
1623829750000|2021-06-16 07:49:10|||||||||1650
1623829760000|2021-06-16 07:49:20|15818.9|15814.9|15818|15814|15818.9|15814.9|15817.9|15813.9|1875
1623829770000|2021-06-16 07:49:30|15818.1|15814.1|15818|15814|15818.1|15814.1|15817.1|15813.1|375
1623829780000|2021-06-16 07:49:40|15816.7|15812.7|15817.6|15813.6|15818.1|15814.1|15816.6|15812.6|3825
1623829790000|2021-06-16 07:49:50|15818.2|15814.2|15819.9|15815.9|15819.9|15815.9|15818.2|15814.2|1050
1623829800000|2021-06-16 07:50:00|15819.7|15815.7|15819.7|15815.7|15819.9|15815.9|15819.7|15815.7|975
1623829810000|2021-06-16 07:50:10|15819.3|15815.3|15818.3|15814.3|15819.5|15815.5|15818.3|15814.3|2550
1623829820000|2021-06-16 07:50:20|15818.2|15814.2|15817|15813|15818.2|15814.2|15817|15813|1125
1623829830000|2021-06-16 07:50:30|15816.9|15812.9|15817.3|15813.3|15817.3|15813.3|15815.9|15811.9|525
1623829840000|2021-06-16 07:50:40|15817.1|15813.1|15815|15811|15817.1|15813.1|15815|15811|600
1623829850000|2021-06-16 07:50:50|15813.8|15809.8|15814.7|15810.7|15815.2|15811.2|15813.5|15809.5|2100
1623829860000|2021-06-16 07:51:00|15814.4|15810.4|15814.9|15810.9|15814.9|15810.9|15813.4|15809.4|1125
1623829870000|2021-06-16 07:51:10|15814.7|15810.7|15815.1|15811.1|15815.1|15811.1|15814.7|15810.7|375
1623829880000|2021-06-16 07:51:20|15814.9|15810.9|15814.1|15810.1|15814.9|15810.9|15814.1|15810.1|675
1623829890000|2021-06-16 07:51:30|15814|15810|15814|15810|15814.2|15810.2|15814|15810|300
1623829900000|2021-06-16 07:51:40|15813.6|15809.6|15813.6|15809.6|15815.2|15811.2|15812.3|15808.3|825
1623829910000|2021-06-16 07:51:50|15813.2|15809.2|15814.4|15810.4|15814.4|15810.4|15813.2|15809.2|525
1623829920000|2021-06-16 07:52:00|15814.8|15810.8|15817.8|15813.8|15818.3|15814.3|15814.8|15810.8|675
1623829930000|2021-06-16 07:52:10|15817.5|15813.5|15816.2|15812.2|15817.8|15813.8|15816.2|15812.2|375
1623829940000|2021-06-16 07:52:20|15816|15812|15816|15812|15816.4|15812.4|15816|15812|600
1623829950000|2021-06-16 07:52:30|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|375
1623829960000|2021-06-16 07:52:40|15815.8|15811.8|15814.8|15810.8|15816.1|15812.1|15814.8|15810.8|600
1623829970000|2021-06-16 07:52:50|15814.7|15810.7|15815.2|15811.2|15815.2|15811.2|15814.5|15810.5|150
1623829980000|2021-06-16 07:53:00|15815|15811|15814.4|15810.4|15815|15811|15814.4|15810.4|750
1623829990000|2021-06-16 07:53:10|||||||||900
1623830000000|2021-06-16 07:53:20|15814.5|15810.5|15814.7|15810.7|15814.7|15810.7|15814.5|15810.5|300
1623830010000|2021-06-16 07:53:30|15814.9|15810.9|15814.7|15810.7|15814.9|15810.9|15814.7|15810.7|675
1623830020000|2021-06-16 07:53:40|15814.8|15810.8|15815.8|15811.8|15815.8|15811.8|15814.8|15810.8|150
1623830030000|2021-06-16 07:53:50|15816|15812|15815|15811|15816.2|15812.2|15815|15811|600
1623830040000|2021-06-16 07:54:00|15814.9|15810.9|15815.1|15811.1|15815.2|15811.2|15814.9|15810.9|600
1623830050000|2021-06-16 07:54:10|15816.5|15812.5|15817.7|15813.7|15817.7|15813.7|15816.5|15812.5|600
1623830060000|2021-06-16 07:54:20|15817.4|15813.4|15817.7|15813.7|15817.7|15813.7|15817.4|15813.4|450
1623830070000|2021-06-16 07:54:30|15817.6|15813.6|15817.8|15813.8|15817.8|15813.8|15817.4|15813.4|75
1623830080000|2021-06-16 07:54:40|15817.9|15813.9|15817.6|15813.6|15818.8|15814.8|15817.6|15813.6|1200
1623830090000|2021-06-16 07:54:50|15818.4|15814.4|15817.4|15813.4|15818.8|15814.8|15817.4|15813.4|2550
1623830100000|2021-06-16 07:55:00|15816.8|15812.8|15816.9|15812.9|15816.9|15812.9|15815.1|15811.1|1950
1623830110000|2021-06-16 07:55:10|15816.6|15812.6|15817.7|15813.7|15817.7|15813.7|15816.2|15812.2|150
1623830120000|2021-06-16 07:55:20|15818.2|15814.2|15817.8|15813.8|15818.2|15814.2|15817.7|15813.7|1275
1623830130000|2021-06-16 07:55:30|15817.3|15813.3|15818.6|15814.6|15818.9|15814.9|15817.3|15813.3|1050
1623830140000|2021-06-16 07:55:40|15818.5|15814.5|15819.2|15815.2|15820.2|15816.2|15817.3|15813.3|975
1623830150000|2021-06-16 07:55:50|15820.2|15816.2|15817.6|15813.6|15820.2|15816.2|15817.6|15813.6|3600
1623830160000|2021-06-16 07:56:00|15817.5|15813.5|15816.5|15812.5|15817.6|15813.6|15816.5|15812.5|75
1623830170000|2021-06-16 07:56:10|15816.2|15812.2|15816|15812|15816.2|15812.2|15816|15812|0
1623830180000|2021-06-16 07:56:20|15815.5|15811.5|15813.6|15809.6|15815.5|15811.5|15813.6|15809.6|525
1623830190000|2021-06-16 07:56:30|15812.8|15808.8|15812.8|15808.8|15813.1|15809.1|15812.5|15808.5|1875
1623830200000|2021-06-16 07:56:40|15811.6|15807.6|15813|15809|15815.3|15811.3|15811.6|15807.6|9150
1623830210000|2021-06-16 07:56:50|15813.4|15809.4|15810.7|15806.7|15813.4|15809.4|15808|15804|16800
1623830220000|2021-06-16 07:57:00|15810.4|15806.4|15811.8|15807.8|15811.8|15807.8|15810.4|15806.4|750
1623830230000|2021-06-16 07:57:10|15811.7|15807.7|15811.4|15807.4|15812.1|15808.1|15811.4|15807.4|0
1623830240000|2021-06-16 07:57:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|675
1623830250000|2021-06-16 07:57:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.7|15806.7|150
1623830260000|2021-06-16 07:57:40|15811|15807|15811.2|15807.2|15811.3|15807.3|15810.7|15806.7|225
1623830270000|2021-06-16 07:57:50|15811.3|15807.3|15812.3|15808.3|15812.3|15808.3|15811.3|15807.3|900
1623830280000|2021-06-16 07:58:00|15812.4|15808.4|15812.3|15808.3|15812.4|15808.4|15812.3|15808.3|75
1623830290000|2021-06-16 07:58:10|15812.5|15808.5|15813.1|15809.1|15813.1|15809.1|15812.5|15808.5|600
1623830300000|2021-06-16 07:58:20|15813.2|15809.2|15814.7|15810.7|15814.7|15810.7|15813.2|15809.2|375
1623830310000|2021-06-16 07:58:30|15814.6|15810.6|15813.4|15809.4|15814.6|15810.6|15813.2|15809.2|450
1623830320000|2021-06-16 07:58:40|15813.2|15809.2|15814.4|15810.4|15814.4|15810.4|15813.2|15809.2|300
1623830330000|2021-06-16 07:58:50|15814.5|15810.5|15814.6|15810.6|15814.6|15810.6|15814.5|15810.5|225
1623830340000|2021-06-16 07:59:00|15815.3|15811.3|15815.6|15811.6|15815.7|15811.7|15815.3|15811.3|1200
1623830350000|2021-06-16 07:59:10|15815.9|15811.9|15815.7|15811.7|15815.9|15811.9|15815.6|15811.6|225
1623830360000|2021-06-16 07:59:20|15815.9|15811.9|15816|15812|15816|15812|15815.9|15811.9|0
1623830370000|2021-06-16 07:59:30|||||||||75
1623830380000|2021-06-16 07:59:40|15816.1|15812.1|15816|15812|15816.2|15812.2|15816|15812|525
1623830390000|2021-06-16 07:59:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|300
1623830400000|2021-06-16 08:00:00|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|1200
1623830410000|2021-06-16 08:00:10|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|675
1623830420000|2021-06-16 08:00:20|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|150
1623830430000|2021-06-16 08:00:30|15816|15812|15815.8|15811.8|15816|15812|15815.8|15811.8|450
1623830440000|2021-06-16 08:00:40|15815.9|15811.9|15815|15811|15815.9|15811.9|15814.9|15810.9|375
1623830450000|2021-06-16 08:00:50|15815.3|15811.3|15815.1|15811.1|15815.3|15811.3|15814.9|15810.9|300
1623830460000|2021-06-16 08:01:00|15815.3|15811.3|15817|15813|15817.2|15813.2|15815.3|15811.3|1800
1623830470000|2021-06-16 08:01:10|15817.2|15813.2|15816.9|15812.9|15817.5|15813.5|15816.9|15812.9|900
1623830480000|2021-06-16 08:01:20|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|15816.4|15812.4|1050
1623830490000|2021-06-16 08:01:30|15817|15813|15817.6|15813.6|15817.9|15813.9|15817|15813|300
1623830500000|2021-06-16 08:01:40|15817.7|15813.7|15815.2|15811.2|15817.8|15813.8|15815.1|15811.1|1950
1623830510000|2021-06-16 08:01:50|15815.3|15811.3|15815.1|15811.1|15815.5|15811.5|15814.9|15810.9|450
1623830520000|2021-06-16 08:02:00|15814.7|15810.7|15814.2|15810.2|15814.7|15810.7|15813.9|15809.9|1200
1623830530000|2021-06-16 08:02:10|15814.1|15810.1|15814.7|15810.7|15815.5|15811.5|15814.1|15810.1|300
1623830540000|2021-06-16 08:02:20|15817.3|15813.3|15815.7|15811.7|15817.3|15813.3|15815.7|15811.7|975
1623830550000|2021-06-16 08:02:30|15816|15812|15816.4|15812.4|15817.4|15813.4|15816|15812|1650
1623830560000|2021-06-16 08:02:40|15817.1|15813.1|15817.4|15813.4|15817.4|15813.4|15817.1|15813.1|300
1623830570000|2021-06-16 08:02:50|15816.9|15812.9|15816.8|15812.8|15816.9|15812.9|15816.5|15812.5|525
1623830580000|2021-06-16 08:03:00|15817.3|15813.3|15818.3|15814.3|15818.4|15814.4|15817.3|15813.3|1500
1623830590000|2021-06-16 08:03:10|15821.3|15817.3|15820|15816|15821.3|15817.3|15819.3|15815.3|3000
1623830600000|2021-06-16 08:03:20|15819.4|15815.4|15819.4|15815.4|15819.5|15815.5|15818.5|15814.5|375
1623830610000|2021-06-16 08:03:30|15818.9|15814.9|15819.1|15815.1|15819.1|15815.1|15818.9|15814.9|150
1623830620000|2021-06-16 08:03:40|15818.8|15814.8|15817.7|15813.7|15818.8|15814.8|15817.7|15813.7|2250
1623830630000|2021-06-16 08:03:50|15816.2|15812.2|15815.6|15811.6|15816.2|15812.2|15815.6|15811.6|1200
1623830640000|2021-06-16 08:04:00|15815.4|15811.4|15811.9|15807.9|15815.5|15811.5|15811.9|15807.9|4125
1623830650000|2021-06-16 08:04:10|15810.9|15806.9|15805.9|15801.9|15810.9|15806.9|15803.9|15799.9|7650
1623830660000|2021-06-16 08:04:20|15805.4|15801.4|15807.8|15803.8|15808.5|15804.5|15803.9|15799.9|5550
1623830670000|2021-06-16 08:04:30|15807.4|15803.4|15808.9|15804.9|15808.9|15804.9|15807.4|15803.4|975
1623830680000|2021-06-16 08:04:40|15808.6|15804.6|15808.9|15804.9|15808.9|15804.9|15808.2|15804.2|1500
1623830690000|2021-06-16 08:04:50|15808.5|15804.5|15808.9|15804.9|15808.9|15804.9|15808.5|15804.5|825
1623830700000|2021-06-16 08:05:00|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|900
1623830710000|2021-06-16 08:05:10|15808.7|15804.7|15811.6|15807.6|15811.6|15807.6|15808.7|15804.7|4050
1623830720000|2021-06-16 08:05:20|15811.2|15807.2|15809.9|15805.9|15811.2|15807.2|15809.4|15805.4|825
1623830730000|2021-06-16 08:05:30|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15810.2|15806.2|150
1623830740000|2021-06-16 08:05:40|15810.8|15806.8|15810.4|15806.4|15810.9|15806.9|15810.4|15806.4|525
1623830750000|2021-06-16 08:05:50|15809.1|15805.1|15808.8|15804.8|15809.1|15805.1|15808.4|15804.4|600
1623830760000|2021-06-16 08:06:00|15808.7|15804.7|15807.4|15803.4|15809|15805|15807.4|15803.4|825
1623830770000|2021-06-16 08:06:10|15807.5|15803.5|15808.4|15804.4|15808.7|15804.7|15807.5|15803.5|975
1623830780000|2021-06-16 08:06:20|15808.6|15804.6|15806.3|15802.3|15809.2|15805.2|15806.3|15802.3|1050
1623830790000|2021-06-16 08:06:30|15805.9|15801.9|15806.2|15802.2|15806.8|15802.8|15805.4|15801.4|2175
1623830800000|2021-06-16 08:06:40|15805.5|15801.5|15806.9|15802.9|15806.9|15802.9|15805.4|15801.4|1275
1623830810000|2021-06-16 08:06:50|15806.3|15802.3|15807.2|15803.2|15807.2|15803.2|15806.3|15802.3|300
1623830820000|2021-06-16 08:07:00|15808.1|15804.1|15808.8|15804.8|15810.2|15806.2|15808.1|15804.1|1125
1623830830000|2021-06-16 08:07:10|15809.8|15805.8|15810.2|15806.2|15810.2|15806.2|15809.8|15805.8|75
1623830840000|2021-06-16 08:07:20|15810.3|15806.3|15810|15806|15810.3|15806.3|15810|15806|75
1623830850000|2021-06-16 08:07:30|15809.7|15805.7|15810.4|15806.4|15810.4|15806.4|15809.7|15805.7|450
1623830860000|2021-06-16 08:07:40|15810.7|15806.7|15810|15806|15810.7|15806.7|15809.7|15805.7|900
1623830870000|2021-06-16 08:07:50|15810.2|15806.2|15809.3|15805.3|15810.2|15806.2|15809.3|15805.3|300
1623830880000|2021-06-16 08:08:00|15808.9|15804.9|15807.9|15803.9|15808.9|15804.9|15807.9|15803.9|525
1623830890000|2021-06-16 08:08:10|15808.1|15804.1|15808.4|15804.4|15808.4|15804.4|15808|15804|525
1623830900000|2021-06-16 08:08:20|15808.3|15804.3|15808.2|15804.2|15808.3|15804.3|15807.9|15803.9|375
1623830910000|2021-06-16 08:08:30|15808.3|15804.3|15809.5|15805.5|15809.5|15805.5|15808.3|15804.3|150
1623830920000|2021-06-16 08:08:40|15809.4|15805.4|15808.6|15804.6|15809.4|15805.4|15808.5|15804.5|450
1623830930000|2021-06-16 08:08:50|15808.5|15804.5|15808|15804|15808.7|15804.7|15807.9|15803.9|300
1623830940000|2021-06-16 08:09:00|15808.4|15804.4|15810.1|15806.1|15810.1|15806.1|15808.4|15804.4|1500
1623830950000|2021-06-16 08:09:10|15810.2|15806.2|15809.9|15805.9|15810.2|15806.2|15809.7|15805.7|1350
1623830960000|2021-06-16 08:09:20|15810|15806|15809.8|15805.8|15810|15806|15809.8|15805.8|600
1623830970000|2021-06-16 08:09:30|15809.5|15805.5|15807.2|15803.2|15809.5|15805.5|15806.8|15802.8|1875
1623830980000|2021-06-16 08:09:40|15807|15803|15808.4|15804.4|15808.4|15804.4|15807|15803|1275
1623830990000|2021-06-16 08:09:50|15808.2|15804.2|15809|15805|15809|15805|15808.2|15804.2|1500
1623831000000|2021-06-16 08:10:00|15808.8|15804.8|15808.1|15804.1|15808.9|15804.9|15808.1|15804.1|1050
1623831010000|2021-06-16 08:10:10|15808.4|15804.4|15807.3|15803.3|15808.4|15804.4|15806.7|15802.7|975
1623831020000|2021-06-16 08:10:20|15807.5|15803.5|15807|15803|15807.9|15803.9|15807|15803|825
1623831030000|2021-06-16 08:10:30|15807.1|15803.1|15807.7|15803.7|15807.7|15803.7|15806.5|15802.5|375
1623831040000|2021-06-16 08:10:40|||||||||225
1623831050000|2021-06-16 08:10:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|375
1623831060000|2021-06-16 08:11:00|15807.4|15803.4|15810|15806|15810|15806|15807.4|15803.4|4125
1623831070000|2021-06-16 08:11:10|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.6|15805.6|300
1623831080000|2021-06-16 08:11:20|15810.2|15806.2|15810.6|15806.6|15810.6|15806.6|15809.9|15805.9|600
1623831090000|2021-06-16 08:11:30|15810.5|15806.5|15811.5|15807.5|15811.5|15807.5|15810.5|15806.5|375
1623831100000|2021-06-16 08:11:40|15810.7|15806.7|15811.3|15807.3|15811.4|15807.4|15810.7|15806.7|450
1623831110000|2021-06-16 08:11:50|15811.6|15807.6|15814|15810|15814.3|15810.3|15811.6|15807.6|1575
1623831120000|2021-06-16 08:12:00|15813.1|15809.1|15813.6|15809.6|15814.5|15810.5|15813.1|15809.1|525
1623831130000|2021-06-16 08:12:10|15813.2|15809.2|15813.5|15809.5|15813.5|15809.5|15813.2|15809.2|900
1623831140000|2021-06-16 08:12:20|15814|15810|15812.4|15808.4|15814|15810|15812.4|15808.4|0
1623831150000|2021-06-16 08:12:30|15813.7|15809.7|15813.9|15809.9|15813.9|15809.9|15813.7|15809.7|75
1623831160000|2021-06-16 08:12:40|15814|15810|15814.4|15810.4|15814.4|15810.4|15814|15810|225
1623831170000|2021-06-16 08:12:50|15814|15810|15813.4|15809.4|15814.1|15810.1|15813.4|15809.4|225
1623831180000|2021-06-16 08:13:00|15813.7|15809.7|15815.9|15811.9|15815.9|15811.9|15813.7|15809.7|600
1623831190000|2021-06-16 08:13:10|15816.7|15812.7|15815.3|15811.3|15817.4|15813.4|15815.3|15811.3|600
1623831200000|2021-06-16 08:13:20|15815.6|15811.6|15815.6|15811.6|15815.8|15811.8|15815.4|15811.4|1875
1623831210000|2021-06-16 08:13:30|15815.5|15811.5|15815.1|15811.1|15815.7|15811.7|15815.1|15811.1|975
1623831220000|2021-06-16 08:13:40|15815.2|15811.2|15815.4|15811.4|15815.6|15811.6|15813.7|15809.7|825
1623831230000|2021-06-16 08:13:50|15815.3|15811.3|15814.5|15810.5|15815.5|15811.5|15814.5|15810.5|375
1623831240000|2021-06-16 08:14:00|15814.7|15810.7|15812.9|15808.9|15814.7|15810.7|15812.9|15808.9|1425
1623831250000|2021-06-16 08:14:10|15813.5|15809.5|15815.4|15811.4|15815.4|15811.4|15812.9|15808.9|1125
1623831260000|2021-06-16 08:14:20|15815.5|15811.5|15815.3|15811.3|15815.7|15811.7|15815.1|15811.1|675
1623831270000|2021-06-16 08:14:30|15815.1|15811.1|15815.3|15811.3|15815.6|15811.6|15814.5|15810.5|825
1623831280000|2021-06-16 08:14:40|15815.4|15811.4|15812.8|15808.8|15815.4|15811.4|15812.8|15808.8|1200
1623831290000|2021-06-16 08:14:50|15812.9|15808.9|15812.8|15808.8|15812.9|15808.9|15812.8|15808.8|750
1623831300000|2021-06-16 08:15:00|15813.1|15809.1|15813.8|15809.8|15814.1|15810.1|15813.1|15809.1|1050
1623831310000|2021-06-16 08:15:10|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|750
1623831320000|2021-06-16 08:15:20|15814.3|15810.3|15820.2|15816.2|15820.2|15816.2|15814.3|15810.3|2775
1623831330000|2021-06-16 08:15:30|15820.8|15816.8|15820.5|15816.5|15821.6|15817.6|15820|15816|5925
1623831340000|2021-06-16 08:15:40|15820|15816|15821.9|15817.9|15821.9|15817.9|15820|15816|3225
1623831350000|2021-06-16 08:15:50|15822.2|15818.2|15826.4|15822.4|15826.9|15822.9|15822.2|15818.2|12900
1623831360000|2021-06-16 08:16:00|15826.3|15822.3|15825|15821|15827.4|15823.4|15825|15821|6825
1623831370000|2021-06-16 08:16:10|15829.1|15825.1|15828.1|15824.1|15831.3|15827.3|15828.1|15824.1|35850
1623831380000|2021-06-16 08:16:20|15828.3|15824.3|15825.5|15821.5|15828.7|15824.7|15825.5|15821.5|6375
1623831390000|2021-06-16 08:16:30|15824.7|15820.7|15824.5|15820.5|15826|15822|15824.5|15820.5|3000
1623831400000|2021-06-16 08:16:40|15824.1|15820.1|15823.5|15819.5|15824.3|15820.3|15823.5|15819.5|1425
1623831410000|2021-06-16 08:16:50|15823.9|15819.9|15823.1|15819.1|15823.9|15819.9|15822.9|15818.9|900
1623831420000|2021-06-16 08:17:00|15822.9|15818.9|15823.4|15819.4|15823.4|15819.4|15822.9|15818.9|1650
1623831430000|2021-06-16 08:17:10|15823.3|15819.3|15822.3|15818.3|15823.5|15819.5|15822.3|15818.3|2250
1623831440000|2021-06-16 08:17:20|15822.7|15818.7|15823.6|15819.6|15823.6|15819.6|15822.7|15818.7|525
1623831450000|2021-06-16 08:17:30|15823.7|15819.7|15822.9|15818.9|15823.7|15819.7|15822.9|15818.9|1275
1623831460000|2021-06-16 08:17:40|15821.4|15817.4|15821.5|15817.5|15821.5|15817.5|15821|15817|1500
1623831470000|2021-06-16 08:17:50|15821|15817|15820.3|15816.3|15821|15817|15820.2|15816.2|1350
1623831480000|2021-06-16 08:18:00|15820.4|15816.4|15821.3|15817.3|15821.5|15817.5|15820.4|15816.4|3225
1623831490000|2021-06-16 08:18:10|15821.1|15817.1|15820.8|15816.8|15821.5|15817.5|15820.7|15816.7|4350
1623831500000|2021-06-16 08:18:20|15821.2|15817.2|15823|15819|15823|15819|15820.9|15816.9|3225
1623831510000|2021-06-16 08:18:30|||||||||300
1623831520000|2021-06-16 08:18:40|15823.2|15819.2|15824|15820|15824|15820|15823.2|15819.2|1575
1623831530000|2021-06-16 08:18:50|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1275
1623831540000|2021-06-16 08:19:00|15825.1|15821.1|15823.1|15819.1|15825.1|15821.1|15823|15819|1875
1623831550000|2021-06-16 08:19:10|15823.2|15819.2|15823.3|15819.3|15824.6|15820.6|15823.2|15819.2|2175
1623831560000|2021-06-16 08:19:20|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.3|15818.3|2250
1623831570000|2021-06-16 08:19:30|15823.1|15819.1|15823|15819|15823.6|15819.6|15822.9|15818.9|75
1623831580000|2021-06-16 08:19:40|15823.2|15819.2|15823.4|15819.4|15823.4|15819.4|15823.1|15819.1|0
1623831590000|2021-06-16 08:19:50|15823.3|15819.3|15822.7|15818.7|15823.3|15819.3|15822.7|15818.7|1500
1623831600000|2021-06-16 08:20:00|15822.4|15818.4|15824.6|15820.6|15825|15821|15822.4|15818.4|2475
1623831610000|2021-06-16 08:20:10|15824.7|15820.7|15824.1|15820.1|15824.7|15820.7|15824|15820|825
1623831620000|2021-06-16 08:20:20|15823.7|15819.7|15823|15819|15823.7|15819.7|15823|15819|2700
1623831630000|2021-06-16 08:20:30|15822.6|15818.6|15821|15817|15823|15819|15821|15817|1350
1623831640000|2021-06-16 08:20:40|15824.2|15820.2|15821.3|15817.3|15824.3|15820.3|15821.3|15817.3|10800
1623831650000|2021-06-16 08:20:50|15821.4|15817.4|15820.8|15816.8|15821.5|15817.5|15820.8|15816.8|2475
1623831660000|2021-06-16 08:21:00|15820.7|15816.7|15820.9|15816.9|15820.9|15816.9|15820.3|15816.3|3225
1623831670000|2021-06-16 08:21:10|15820.8|15816.8|15820.4|15816.4|15820.9|15816.9|15820.3|15816.3|1050
1623831680000|2021-06-16 08:21:20|15820.3|15816.3|15821|15817|15821.6|15817.6|15820.3|15816.3|1200
1623831690000|2021-06-16 08:21:30|15821.1|15817.1|15820.2|15816.2|15821.2|15817.2|15820.2|15816.2|4500
1623831700000|2021-06-16 08:21:40|15819.7|15815.7|15821.3|15817.3|15821.3|15817.3|15819.7|15815.7|750
1623831710000|2021-06-16 08:21:50|15820.8|15816.8|15819.7|15815.7|15820.8|15816.8|15819.7|15815.7|375
1623831720000|2021-06-16 08:22:00|15819.8|15815.8|15819.8|15815.8|15820|15816|15819.8|15815.8|300
1623831730000|2021-06-16 08:22:10|15819.7|15815.7|15819.8|15815.8|15819.9|15815.9|15819.7|15815.7|150
1623831740000|2021-06-16 08:22:20|15819.7|15815.7|15821.2|15817.2|15821.2|15817.2|15819.7|15815.7|3075
1623831750000|2021-06-16 08:22:30|15821.3|15817.3|15821.5|15817.5|15821.5|15817.5|15821.3|15817.3|600
1623831760000|2021-06-16 08:22:40|15820.5|15816.5|15820.5|15816.5|15820.6|15816.6|15820.5|15816.5|600
1623831770000|2021-06-16 08:22:50|15820.4|15816.4|15820.1|15816.1|15820.4|15816.4|15820.1|15816.1|450
1623831780000|2021-06-16 08:23:00|15820.8|15816.8|15821.1|15817.1|15821.1|15817.1|15820.8|15816.8|450
1623831790000|2021-06-16 08:23:10|15821.4|15817.4|15822.5|15818.5|15822.5|15818.5|15821.4|15817.4|1875
1623831800000|2021-06-16 08:23:20|15822|15818|15822.5|15818.5|15822.5|15818.5|15822|15818|900
1623831810000|2021-06-16 08:23:30|15822.9|15818.9|15823.4|15819.4|15823.7|15819.7|15822.9|15818.9|450
1623831820000|2021-06-16 08:23:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|0
1623831830000|2021-06-16 08:23:50|15823.4|15819.4|15823.2|15819.2|15823.8|15819.8|15823.2|15819.2|1200
1623831840000|2021-06-16 08:24:00|15824|15820|15824.5|15820.5|15824.5|15820.5|15824|15820|450
1623831850000|2021-06-16 08:24:10|15823.2|15819.2|15823.2|15819.2|15823.3|15819.3|15823.2|15819.2|2925
1623831860000|2021-06-16 08:24:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1425
1623831870000|2021-06-16 08:24:30|15822.7|15818.7|15823.4|15819.4|15823.7|15819.7|15822.7|15818.7|825
1623831880000|2021-06-16 08:24:40|15823.2|15819.2|15822.8|15818.8|15823.2|15819.2|15822.8|15818.8|525
1623831890000|2021-06-16 08:24:50|15823.1|15819.1|15823|15819|15823.1|15819.1|15822.9|15818.9|750
1623831900000|2021-06-16 08:25:00|15824|15820|15823.9|15819.9|15824|15820|15822.8|15818.8|750
1623831910000|2021-06-16 08:25:10|15824|15820|15824.7|15820.7|15824.7|15820.7|15824|15820|300
1623831920000|2021-06-16 08:25:20|15824.2|15820.2|15825.3|15821.3|15825.3|15821.3|15824.2|15820.2|225
1623831930000|2021-06-16 08:25:30|15824.7|15820.7|15824.9|15820.9|15825|15821|15824.7|15820.7|375
1623831940000|2021-06-16 08:25:40|15825.1|15821.1|15825.5|15821.5|15825.8|15821.8|15825.1|15821.1|1275
1623831950000|2021-06-16 08:25:50|15826|15822|15825.3|15821.3|15826|15822|15825.2|15821.2|375
1623831960000|2021-06-16 08:26:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.5|15819.5|1575
1623831970000|2021-06-16 08:26:10|15824|15820|15826.2|15822.2|15826.2|15822.2|15824|15820|3525
1623831980000|2021-06-16 08:26:20|15826.4|15822.4|15825|15821|15826.4|15822.4|15825|15821|750
1623831990000|2021-06-16 08:26:30|15826.4|15822.4|15825.7|15821.7|15826.4|15822.4|15825.7|15821.7|2775
1623832000000|2021-06-16 08:26:40|15825.9|15821.9|15824.7|15820.7|15826|15822|15824.6|15820.6|1875
1623832010000|2021-06-16 08:26:50|15825|15821|15825.6|15821.6|15825.6|15821.6|15824.9|15820.9|150
1623832020000|2021-06-16 08:27:00|15825.4|15821.4|15825.5|15821.5|15825.6|15821.6|15825.3|15821.3|300
1623832030000|2021-06-16 08:27:10|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|150
1623832040000|2021-06-16 08:27:20|15826.3|15822.3|15826.2|15822.2|15826.3|15822.3|15825.4|15821.4|2175
1623832050000|2021-06-16 08:27:30|15826.3|15822.3|15832.6|15828.6|15832.6|15828.6|15826.2|15822.2|46200
1623832060000|2021-06-16 08:27:40|15831.9|15827.9|15830.9|15826.9|15831.9|15827.9|15830.2|15826.2|11325
1623832070000|2021-06-16 08:27:50|15830.4|15826.4|15828.1|15824.1|15832.3|15828.3|15828.1|15824.1|9075
1623832080000|2021-06-16 08:28:00|15830.4|15826.4|15829.3|15825.3|15831.2|15827.2|15829.3|15825.3|4800
1623832090000|2021-06-16 08:28:10|15829.5|15825.5|15830|15826|15831.4|15827.4|15829.5|15825.5|1725
1623832100000|2021-06-16 08:28:20|15830.6|15826.6|15830|15826|15830.9|15826.9|15830|15826|1425
1623832110000|2021-06-16 08:28:30|15829.1|15825.1|15827.9|15823.9|15829.1|15825.1|15827.8|15823.8|1275
1623832120000|2021-06-16 08:28:40|15827.8|15823.8|15827.9|15823.9|15828.2|15824.2|15827.8|15823.8|600
1623832130000|2021-06-16 08:28:50|15828|15824|15828.1|15824.1|15828.6|15824.6|15827.9|15823.9|750
1623832140000|2021-06-16 08:29:00|15828.3|15824.3|15827.1|15823.1|15828.5|15824.5|15827.1|15823.1|675
1623832150000|2021-06-16 08:29:10|15827.2|15823.2|15826.4|15822.4|15827.8|15823.8|15826.4|15822.4|1350
1623832160000|2021-06-16 08:29:20|15826.2|15822.2|15826|15822|15826.3|15822.3|15826|15822|1050
1623832170000|2021-06-16 08:29:30|15826.1|15822.1|15825|15821|15826.1|15822.1|15825|15821|1350
1623832180000|2021-06-16 08:29:40|15823.8|15819.8|15823.9|15819.9|15825|15821|15823.8|15819.8|1500
1623832190000|2021-06-16 08:29:50|15823.6|15819.6|15822.5|15818.5|15824.1|15820.1|15822.5|15818.5|1875
1623832200000|2021-06-16 08:30:00|15822.7|15818.7|15824.2|15820.2|15824.7|15820.7|15822.4|15818.4|1950
1623832210000|2021-06-16 08:30:10|15824.3|15820.3|15825|15821|15825.5|15821.5|15823.8|15819.8|2025
1623832220000|2021-06-16 08:30:20|15825.4|15821.4|15825.6|15821.6|15825.6|15821.6|15825.4|15821.4|1275
1623832230000|2021-06-16 08:30:30|15825.5|15821.5|15825.1|15821.1|15825.5|15821.5|15824.8|15820.8|2100
1623832240000|2021-06-16 08:30:40|15825.7|15821.7|15826.9|15822.9|15827.6|15823.6|15825.5|15821.5|4650
1623832250000|2021-06-16 08:30:50|15827.2|15823.2|15825.9|15821.9|15827.2|15823.2|15825.5|15821.5|3300
1623832260000|2021-06-16 08:31:00|15825.5|15821.5|15825.7|15821.7|15826|15822|15825.3|15821.3|2475
1623832270000|2021-06-16 08:31:10|15825.5|15821.5|15826.4|15822.4|15826.4|15822.4|15824.8|15820.8|2550
1623832280000|2021-06-16 08:31:20|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|750
1623832290000|2021-06-16 08:31:30|15826.4|15822.4|15825.4|15821.4|15826.8|15822.8|15825.4|15821.4|300
1623832300000|2021-06-16 08:31:40|15825|15821|15825.3|15821.3|15825.4|15821.4|15823.6|15819.6|900
1623832310000|2021-06-16 08:31:50|15825.1|15821.1|15823.9|15819.9|15825.5|15821.5|15823.6|15819.6|1425
1623832320000|2021-06-16 08:32:00|15824|15820|15823.4|15819.4|15824.3|15820.3|15822.6|15818.6|525
1623832330000|2021-06-16 08:32:10|15823.6|15819.6|15824.3|15820.3|15824.3|15820.3|15823.6|15819.6|375
1623832340000|2021-06-16 08:32:20|15824.8|15820.8|15824.3|15820.3|15824.8|15820.8|15824.2|15820.2|1200
1623832350000|2021-06-16 08:32:30|15824.4|15820.4|15823.9|15819.9|15824.5|15820.5|15823.9|15819.9|150
1623832360000|2021-06-16 08:32:40|15823.6|15819.6|15824.3|15820.3|15824.3|15820.3|15823.6|15819.6|375
1623832370000|2021-06-16 08:32:50|15824.7|15820.7|15824|15820|15824.7|15820.7|15824|15820|2175
1623832380000|2021-06-16 08:33:00|15823.9|15819.9|15823.2|15819.2|15823.9|15819.9|15823.1|15819.1|2475
1623832390000|2021-06-16 08:33:10|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15822.9|15818.9|2775
1623832400000|2021-06-16 08:33:20|15823.6|15819.6|15825.4|15821.4|15825.5|15821.5|15823.6|15819.6|4425
1623832410000|2021-06-16 08:33:30|15826.3|15822.3|15825.8|15821.8|15826.3|15822.3|15824.5|15820.5|4050
1623832420000|2021-06-16 08:33:40|15825.5|15821.5|15825.9|15821.9|15826.5|15822.5|15825.5|15821.5|2325
1623832430000|2021-06-16 08:33:50|15826.5|15822.5|15825.2|15821.2|15827.8|15823.8|15825.2|15821.2|3600
1623832440000|2021-06-16 08:34:00|15825.6|15821.6|15824|15820|15825.6|15821.6|15824|15820|3000
1623832450000|2021-06-16 08:34:10|15823|15819|15823.7|15819.7|15824.3|15820.3|15823|15819|1800
1623832460000|2021-06-16 08:34:20|15823.3|15819.3|15823.1|15819.1|15823.3|15819.3|15822.9|15818.9|3900
1623832470000|2021-06-16 08:34:30|15823.2|15819.2|15822.4|15818.4|15823.2|15819.2|15822.4|15818.4|3900
1623832480000|2021-06-16 08:34:40|15822.5|15818.5|15823.9|15819.9|15824.4|15820.4|15822.5|15818.5|2700
1623832490000|2021-06-16 08:34:50|15824.8|15820.8|15825.3|15821.3|15825.5|15821.5|15824.8|15820.8|600
1623832500000|2021-06-16 08:35:00|15824.9|15820.9|15825.6|15821.6|15825.6|15821.6|15824.9|15820.9|825
1623832510000|2021-06-16 08:35:10|15825.9|15821.9|15827.3|15823.3|15827.3|15823.3|15825.8|15821.8|3000
1623832520000|2021-06-16 08:35:20|15827.4|15823.4|15829.9|15825.9|15829.9|15825.9|15827.4|15823.4|1200
1623832530000|2021-06-16 08:35:30|15829.5|15825.5|15829.7|15825.7|15830.4|15826.4|15829.4|15825.4|1725
1623832540000|2021-06-16 08:35:40|15829.9|15825.9|15829.3|15825.3|15830|15826|15829.3|15825.3|900
1623832550000|2021-06-16 08:35:50|15828.9|15824.9|15830.3|15826.3|15830.3|15826.3|15828.9|15824.9|825
1623832560000|2021-06-16 08:36:00|15828.4|15824.4|15830.4|15826.4|15830.4|15826.4|15827.8|15823.8|7200
1623832570000|2021-06-16 08:36:10|15830.6|15826.6|15831|15827|15831.5|15827.5|15830.6|15826.6|4050
1623832580000|2021-06-16 08:36:20|15831.9|15827.9|15835.1|15831.1|15836.1|15832.1|15831.9|15827.9|51225
1623832590000|2021-06-16 08:36:30|15834.7|15830.7|15835.9|15831.9|15836.5|15832.5|15834.5|15830.5|4275
1623832600000|2021-06-16 08:36:40|15836.1|15832.1|15834.2|15830.2|15836.3|15832.3|15834.1|15830.1|8925
1623832610000|2021-06-16 08:36:50|15833.9|15829.9|15832.6|15828.6|15834|15830|15832.6|15828.6|4350
1623832620000|2021-06-16 08:37:00|15832.5|15828.5|15833.3|15829.3|15833.3|15829.3|15831.8|15827.8|1950
1623832630000|2021-06-16 08:37:10|15833.2|15829.2|15831|15827|15833.3|15829.3|15831|15827|2625
1623832640000|2021-06-16 08:37:20|15830.7|15826.7|15830.5|15826.5|15830.7|15826.7|15830.4|15826.4|525
1623832650000|2021-06-16 08:37:30|15830.6|15826.6|15830.7|15826.7|15831.1|15827.1|15830.6|15826.6|1275
1623832660000|2021-06-16 08:37:40|15829.7|15825.7|15828.2|15824.2|15829.7|15825.7|15828.2|15824.2|2325
1623832670000|2021-06-16 08:37:50|15828.4|15824.4|15828.1|15824.1|15829|15825|15828.1|15824.1|2175
1623832680000|2021-06-16 08:38:00|15828|15824|15829.5|15825.5|15829.5|15825.5|15828|15824|1725
1623832690000|2021-06-16 08:38:10|15829.2|15825.2|15829.5|15825.5|15829.6|15825.6|15828.8|15824.8|1800
1623832700000|2021-06-16 08:38:20|15829.4|15825.4|15829.5|15825.5|15829.5|15825.5|15829.4|15825.4|750
1623832710000|2021-06-16 08:38:30|15829.6|15825.6|15830.7|15826.7|15830.7|15826.7|15829.6|15825.6|600
1623832720000|2021-06-16 08:38:40|15828.9|15824.9|15829.7|15825.7|15829.9|15825.9|15828.9|15824.9|1425
1623832730000|2021-06-16 08:38:50|15830.5|15826.5|15829.5|15825.5|15830.5|15826.5|15829.5|15825.5|1275
1623832740000|2021-06-16 08:39:00|15829.9|15825.9|15829.8|15825.8|15829.9|15825.9|15829.4|15825.4|525
1623832750000|2021-06-16 08:39:10|15829.6|15825.6|15830.7|15826.7|15830.7|15826.7|15829.6|15825.6|225
1623832760000|2021-06-16 08:39:20|15830.2|15826.2|15830.2|15826.2|15830.5|15826.5|15829.9|15825.9|1350
1623832770000|2021-06-16 08:39:30|15830.7|15826.7|15830.5|15826.5|15831.6|15827.6|15830.5|15826.5|1500
1623832780000|2021-06-16 08:39:40|15830.7|15826.7|15832.6|15828.6|15832.6|15828.6|15830.7|15826.7|1725
1623832790000|2021-06-16 08:39:50|15832.5|15828.5|15832.7|15828.7|15833.2|15829.2|15831.3|15827.3|5700
1623832800000|2021-06-16 08:40:00|15832.1|15828.1|15834.7|15830.7|15834.7|15830.7|15832.1|15828.1|3900
1623832810000|2021-06-16 08:40:10|15833.4|15829.4|15834.9|15830.9|15834.9|15830.9|15833.4|15829.4|1275
1623832820000|2021-06-16 08:40:20|15834.2|15830.2|15834.7|15830.7|15834.9|15830.9|15834.2|15830.2|750
1623832830000|2021-06-16 08:40:30|15835|15831|15835.5|15831.5|15835.7|15831.7|15834.6|15830.6|2700
1623832840000|2021-06-16 08:40:40|15835.3|15831.3|15835.3|15831.3|15835.4|15831.4|15834.6|15830.6|900
1623832850000|2021-06-16 08:40:50|15833.8|15829.8|15835.6|15831.6|15835.8|15831.8|15833.8|15829.8|3450
1623832860000|2021-06-16 08:41:00|15835.9|15831.9|15842.5|15838.5|15842.5|15838.5|15835.3|15831.3|28050
1623832870000|2021-06-16 08:41:10|15841.8|15837.8|15840.2|15836.2|15841.8|15837.8|15840.2|15836.2|5175
1623832880000|2021-06-16 08:41:20|15840|15836|15837.7|15833.7|15840|15836|15837.7|15833.7|3600
1623832890000|2021-06-16 08:41:30|15837.4|15833.4|15838.3|15834.3|15838.4|15834.4|15837.4|15833.4|1425
1623832900000|2021-06-16 08:41:40|15838.6|15834.6|15838.5|15834.5|15838.6|15834.6|15838.5|15834.5|825
1623832910000|2021-06-16 08:41:50|15838.4|15834.4|15837.4|15833.4|15838.6|15834.6|15837.4|15833.4|4650
1623832920000|2021-06-16 08:42:00|15837.6|15833.6|15839.3|15835.3|15839.7|15835.7|15837.5|15833.5|3975
1623832930000|2021-06-16 08:42:10|15839.6|15835.6|15839.2|15835.2|15839.6|15835.6|15839|15835|600
1623832940000|2021-06-16 08:42:20|15839|15835|15838.5|15834.5|15839|15835|15838.5|15834.5|2625
1623832950000|2021-06-16 08:42:30|15838.8|15834.8|15838.1|15834.1|15838.9|15834.9|15837.3|15833.3|3600
1623832960000|2021-06-16 08:42:40|15838|15834|15837.3|15833.3|15839.2|15835.2|15837.3|15833.3|2700
1623832970000|2021-06-16 08:42:50|15837.2|15833.2|15836.3|15832.3|15837.2|15833.2|15836.2|15832.2|1575
1623832980000|2021-06-16 08:43:00|15836.5|15832.5|15836.5|15832.5|15837.7|15833.7|15836.5|15832.5|975
1623832990000|2021-06-16 08:43:10|15836.2|15832.2|15836.3|15832.3|15836.3|15832.3|15835.2|15831.2|1200
1623833000000|2021-06-16 08:43:20|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|525
1623833010000|2021-06-16 08:43:30|15835.6|15831.6|15834.9|15830.9|15835.6|15831.6|15834.5|15830.5|1575
1623833020000|2021-06-16 08:43:40|15834.5|15830.5|15834.7|15830.7|15834.7|15830.7|15834.4|15830.4|525
1623833030000|2021-06-16 08:43:50|15834.4|15830.4|15834.9|15830.9|15835.3|15831.3|15834.4|15830.4|2400
1623833040000|2021-06-16 08:44:00|15834.7|15830.7|15833.6|15829.6|15834.7|15830.7|15833.6|15829.6|1275
1623833050000|2021-06-16 08:44:10|15833.5|15829.5|15833.1|15829.1|15833.5|15829.5|15833.1|15829.1|1500
1623833060000|2021-06-16 08:44:20|15833.3|15829.3|15833.2|15829.2|15833.9|15829.9|15833.2|15829.2|825
1623833070000|2021-06-16 08:44:30|15833.1|15829.1|15833.5|15829.5|15833.7|15829.7|15833.1|15829.1|825
1623833080000|2021-06-16 08:44:40|15833.4|15829.4|15833.9|15829.9|15834.1|15830.1|15833.4|15829.4|825
1623833090000|2021-06-16 08:44:50|15834.1|15830.1|15835.4|15831.4|15835.4|15831.4|15834.1|15830.1|1050
1623833100000|2021-06-16 08:45:00|15835.3|15831.3|15836.4|15832.4|15836.4|15832.4|15835.3|15831.3|2475
1623833110000|2021-06-16 08:45:10|15837|15833|15837.2|15833.2|15837.2|15833.2|15837|15833|825
1623833120000|2021-06-16 08:45:20|15838.1|15834.1|15838.4|15834.4|15838.4|15834.4|15836.9|15832.9|1575
1623833130000|2021-06-16 08:45:30|15838.3|15834.3|15838.4|15834.4|15838.4|15834.4|15838.2|15834.2|75
1623833140000|2021-06-16 08:45:40|15838.3|15834.3|15837.2|15833.2|15838.3|15834.3|15836.4|15832.4|3150
1623833150000|2021-06-16 08:45:50|15837.3|15833.3|15836.6|15832.6|15837.3|15833.3|15836.2|15832.2|600
1623833160000|2021-06-16 08:46:00|15837|15833|15837.9|15833.9|15837.9|15833.9|15836.4|15832.4|825
1623833170000|2021-06-16 08:46:10|15838.5|15834.5|15839.3|15835.3|15839.6|15835.6|15837.5|15833.5|2550
1623833180000|2021-06-16 08:46:20|15839.7|15835.7|15839.6|15835.6|15840.7|15836.7|15839.5|15835.5|2775
1623833190000|2021-06-16 08:46:30|15840.3|15836.3|15836|15832|15840.3|15836.3|15836|15832|2475
1623833200000|2021-06-16 08:46:40|15835.5|15831.5|15834.5|15830.5|15836|15832|15834.5|15830.5|1125
1623833210000|2021-06-16 08:46:50|15833.7|15829.7|15825.5|15821.5|15834.1|15830.1|15825.5|15821.5|5700
1623833220000|2021-06-16 08:47:00|15824.2|15820.2|15828.6|15824.6|15828.6|15824.6|15824.2|15820.2|6675
1623833230000|2021-06-16 08:47:10|15827.2|15823.2|15825.7|15821.7|15827.2|15823.2|15825.7|15821.7|1425
1623833240000|2021-06-16 08:47:20|15824.9|15820.9|15822.2|15818.2|15825|15821|15822.2|15818.2|5625
1623833250000|2021-06-16 08:47:30|15823.4|15819.4|15826.6|15822.6|15826.6|15822.6|15823.4|15819.4|2550
1623833260000|2021-06-16 08:47:40|15826|15822|15824.8|15820.8|15826|15822|15824.6|15820.6|1350
1623833270000|2021-06-16 08:47:50|15824.7|15820.7|15824.9|15820.9|15825|15821|15824.7|15820.7|450
1623833280000|2021-06-16 08:48:00|15823.7|15819.7|15823.8|15819.8|15825.2|15821.2|15823.7|15819.7|2850
1623833290000|2021-06-16 08:48:10|15823.9|15819.9|15822.4|15818.4|15823.9|15819.9|15822.4|15818.4|2250
1623833300000|2021-06-16 08:48:20|15821.9|15817.9|15823.5|15819.5|15823.9|15819.9|15821.7|15817.7|2550
1623833310000|2021-06-16 08:48:30|15824.2|15820.2|15825.4|15821.4|15825.6|15821.6|15824.2|15820.2|1425
1623833320000|2021-06-16 08:48:40|15825.6|15821.6|15825.1|15821.1|15825.6|15821.6|15823.5|15819.5|2025
1623833330000|2021-06-16 08:48:50|15825.6|15821.6|15828.9|15824.9|15829.7|15825.7|15825.6|15821.6|2925
1623833340000|2021-06-16 08:49:00|15829|15825|15827.9|15823.9|15829|15825|15827.5|15823.5|675
1623833350000|2021-06-16 08:49:10|15828|15824|15828.5|15824.5|15828.5|15824.5|15827.9|15823.9|225
1623833360000|2021-06-16 08:49:20|15829.7|15825.7|15828.6|15824.6|15829.7|15825.7|15828.2|15824.2|375
1623833370000|2021-06-16 08:49:30|15828.2|15824.2|15829.6|15825.6|15829.6|15825.6|15828.2|15824.2|225
1623833380000|2021-06-16 08:49:40|15829.5|15825.5|15829.8|15825.8|15829.9|15825.9|15829.5|15825.5|300
1623833390000|2021-06-16 08:49:50|15830|15826|15832.5|15828.5|15832.5|15828.5|15830|15826|1575
1623833400000|2021-06-16 08:50:00|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|375
1623833410000|2021-06-16 08:50:10|15830.9|15826.9|15830.4|15826.4|15830.9|15826.9|15830|15826|675
1623833420000|2021-06-16 08:50:20|15831.1|15827.1|15831|15827|15831.1|15827.1|15831|15827|825
1623833430000|2021-06-16 08:50:30|15831.5|15827.5|15830.9|15826.9|15831.6|15827.6|15830.9|15826.9|900
1623833440000|2021-06-16 08:50:40|15831.3|15827.3|15832|15828|15832|15828|15831.3|15827.3|675
1623833450000|2021-06-16 08:50:50|15832.4|15828.4|15833|15829|15834.1|15830.1|15832.3|15828.3|1050
1623833460000|2021-06-16 08:51:00|15834.6|15830.6|15833.4|15829.4|15836.2|15832.2|15833.4|15829.4|5325
1623833470000|2021-06-16 08:51:10|15833.5|15829.5|15833.9|15829.9|15834.3|15830.3|15833.3|15829.3|2250
1623833480000|2021-06-16 08:51:20|15833.4|15829.4|15832.9|15828.9|15833.6|15829.6|15832.6|15828.6|450
1623833490000|2021-06-16 08:51:30|15833.1|15829.1|15832.1|15828.1|15833.1|15829.1|15832|15828|750
1623833500000|2021-06-16 08:51:40|15832.2|15828.2|15831.2|15827.2|15832.2|15828.2|15831|15827|2100
1623833510000|2021-06-16 08:51:50|15831.9|15827.9|15830.2|15826.2|15832|15828|15830.2|15826.2|1500
1623833520000|2021-06-16 08:52:00|15831|15827|15831.1|15827.1|15831.5|15827.5|15831|15827|2175
1623833530000|2021-06-16 08:52:10|15830.8|15826.8|15830.9|15826.9|15831.9|15827.9|15830.8|15826.8|1575
1623833540000|2021-06-16 08:52:20|15831.1|15827.1|15831.2|15827.2|15831.4|15827.4|15831.1|15827.1|750
1623833550000|2021-06-16 08:52:30|15832.4|15828.4|15833.3|15829.3|15833.4|15829.4|15832.4|15828.4|525
1623833560000|2021-06-16 08:52:40|15833.1|15829.1|15833.1|15829.1|15833.4|15829.4|15833|15829|225
1623833570000|2021-06-16 08:52:50|15833|15829|15833.4|15829.4|15833.4|15829.4|15832.3|15828.3|1350
1623833580000|2021-06-16 08:53:00|15833.6|15829.6|15836.3|15832.3|15836.6|15832.6|15833.6|15829.6|2250
1623833590000|2021-06-16 08:53:10|15835.8|15831.8|15833.1|15829.1|15835.8|15831.8|15833.1|15829.1|600
1623833600000|2021-06-16 08:53:20|15834.2|15830.2|15834.5|15830.5|15834.6|15830.6|15834.1|15830.1|1875
1623833610000|2021-06-16 08:53:30|15834.2|15830.2|15834.5|15830.5|15834.5|15830.5|15833.7|15829.7|3150
1623833620000|2021-06-16 08:53:40|15833.2|15829.2|15833.5|15829.5|15834|15830|15833.2|15829.2|1800
1623833630000|2021-06-16 08:53:50|15833.9|15829.9|15833.3|15829.3|15834.1|15830.1|15833.3|15829.3|1350
1623833640000|2021-06-16 08:54:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|75
1623833650000|2021-06-16 08:54:10|15833.2|15829.2|15832.7|15828.7|15833.2|15829.2|15832.7|15828.7|0
1623833660000|2021-06-16 08:54:20|15832.9|15828.9|15834.2|15830.2|15835.7|15831.7|15832.9|15828.9|1800
1623833670000|2021-06-16 08:54:30|15834.9|15830.9|15835.6|15831.6|15835.6|15831.6|15834.9|15830.9|75
1623833680000|2021-06-16 08:54:40|15835.5|15831.5|15835.4|15831.4|15835.5|15831.5|15835.3|15831.3|300
1623833690000|2021-06-16 08:54:50|15835.6|15831.6|15835.4|15831.4|15835.7|15831.7|15835.2|15831.2|2250
1623833700000|2021-06-16 08:55:00|15834.8|15830.8|15832.9|15828.9|15834.8|15830.8|15832.9|15828.9|750
1623833710000|2021-06-16 08:55:10|15831.8|15827.8|15833.8|15829.8|15833.8|15829.8|15831.5|15827.5|1575
1623833720000|2021-06-16 08:55:20|15834|15830|15835.8|15831.8|15835.8|15831.8|15834|15830|450
1623833730000|2021-06-16 08:55:30|15835|15831|15835.3|15831.3|15835.3|15831.3|15834.7|15830.7|450
1623833740000|2021-06-16 08:55:40|15834.5|15830.5|15834.4|15830.4|15834.9|15830.9|15834.4|15830.4|300
1623833750000|2021-06-16 08:55:50|15834.1|15830.1|15834|15830|15834.1|15830.1|15834|15830|225
1623833760000|2021-06-16 08:56:00|15834.3|15830.3|15834.4|15830.4|15834.8|15830.8|15834.3|15830.3|600
1623833770000|2021-06-16 08:56:10|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15834.7|15830.7|300
1623833780000|2021-06-16 08:56:20|15836.2|15832.2|15835.4|15831.4|15836.2|15832.2|15834.9|15830.9|2100
1623833790000|2021-06-16 08:56:30|15836.2|15832.2|15836.3|15832.3|15836.3|15832.3|15835|15831|1350
1623833800000|2021-06-16 08:56:40|15835.2|15831.2|15834.9|15830.9|15835.6|15831.6|15834.9|15830.9|600
1623833810000|2021-06-16 08:56:50|15835.1|15831.1|15836.3|15832.3|15836.3|15832.3|15835.1|15831.1|675
1623833820000|2021-06-16 08:57:00|15835.6|15831.6|15835.9|15831.9|15835.9|15831.9|15835.6|15831.6|3375
1623833830000|2021-06-16 08:57:10|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|300
1623833840000|2021-06-16 08:57:20|15835.7|15831.7|15834.4|15830.4|15835.7|15831.7|15834.4|15830.4|1050
1623833850000|2021-06-16 08:57:30|15834.7|15830.7|15834.4|15830.4|15834.8|15830.8|15834.4|15830.4|600
1623833860000|2021-06-16 08:57:40|15834.3|15830.3|15837.4|15833.4|15837.4|15833.4|15834.3|15830.3|2775
1623833870000|2021-06-16 08:57:50|15837.6|15833.6|15836.6|15832.6|15838.5|15834.5|15836.6|15832.6|3075
1623833880000|2021-06-16 08:58:00|15836.7|15832.7|15837.7|15833.7|15838.3|15834.3|15836.7|15832.7|2700
1623833890000|2021-06-16 08:58:10|15837.9|15833.9|15837.5|15833.5|15838|15834|15837.1|15833.1|1575
1623833900000|2021-06-16 08:58:20|15837.2|15833.2|15835.8|15831.8|15837.2|15833.2|15835.6|15831.6|900
1623833910000|2021-06-16 08:58:30|15835.9|15831.9|15837|15833|15837|15833|15835.9|15831.9|300
1623833920000|2021-06-16 08:58:40|15836.8|15832.8|15836.2|15832.2|15837.4|15833.4|15836.2|15832.2|750
1623833930000|2021-06-16 08:58:50|15836|15832|15837|15833|15837.5|15833.5|15836|15832|1125
1623833940000|2021-06-16 08:59:00|15837.4|15833.4|15837|15833|15837.5|15833.5|15837|15833|300
1623833950000|2021-06-16 08:59:10|15837.2|15833.2|15836.7|15832.7|15837.9|15833.9|15836.5|15832.5|825
1623833960000|2021-06-16 08:59:20|15836.9|15832.9|15838.9|15834.9|15838.9|15834.9|15836.9|15832.9|1500
1623833970000|2021-06-16 08:59:30|15839.4|15835.4|15845.3|15841.3|15846.2|15842.2|15838.8|15834.8|25275
1623833980000|2021-06-16 08:59:40|15845.4|15841.4|15845.8|15841.8|15845.8|15841.8|15843.5|15839.5|5775
1623833990000|2021-06-16 08:59:50|15844.9|15840.9|15847.4|15843.4|15847.8|15843.8|15844.9|15840.9|3225
1623834000000|2021-06-16 09:00:00|15847.6|15843.6|15845.5|15841.5|15849.4|15845.4|15845|15841|18450
1623834010000|2021-06-16 09:00:10|15845.3|15841.3|15845.7|15841.7|15846.8|15842.8|15845.1|15841.1|2625
1623834020000|2021-06-16 09:00:20|15845.5|15841.5|15845.7|15841.7|15846|15842|15844.5|15840.5|1950
1623834030000|2021-06-16 09:00:30|15846|15842|15843.9|15839.9|15846|15842|15843.9|15839.9|3750
1623834040000|2021-06-16 09:00:40|15844.3|15840.3|15843.4|15839.4|15844.3|15840.3|15843.3|15839.3|2925
1623834050000|2021-06-16 09:00:50|15841.4|15837.4|15841.4|15837.4|15843.7|15839.7|15841.4|15837.4|2550
1623834060000|2021-06-16 09:01:00|15841.8|15837.8|15843.1|15839.1|15843.2|15839.2|15841.4|15837.4|1500
1623834070000|2021-06-16 09:01:10|15842.6|15838.6|15840.4|15836.4|15842.6|15838.6|15840.4|15836.4|2025
1623834080000|2021-06-16 09:01:20|15840.5|15836.5|15839.8|15835.8|15840.8|15836.8|15839.8|15835.8|2175
1623834090000|2021-06-16 09:01:30|15839.7|15835.7|15840|15836|15840|15836|15839.7|15835.7|975
1623834100000|2021-06-16 09:01:40|15840.9|15836.9|15840.5|15836.5|15841|15837|15840.5|15836.5|75
1623834110000|2021-06-16 09:01:50|15840.2|15836.2|15839.4|15835.4|15840.2|15836.2|15839.1|15835.1|2325
1623834120000|2021-06-16 09:02:00|15839.1|15835.1|15839.2|15835.2|15839.2|15835.2|15838.7|15834.7|825
1623834130000|2021-06-16 09:02:10|15840|15836|15838.1|15834.1|15840.1|15836.1|15838.1|15834.1|825
1623834140000|2021-06-16 09:02:20|15838.3|15834.3|15837.5|15833.5|15838.3|15834.3|15837.3|15833.3|1125
1623834150000|2021-06-16 09:02:30|15837.4|15833.4|15837.4|15833.4|15837.7|15833.7|15837|15833|900
1623834160000|2021-06-16 09:02:40|15837.5|15833.5|15837.7|15833.7|15837.7|15833.7|15837.5|15833.5|600
1623834170000|2021-06-16 09:02:50|15837.8|15833.8|15839.3|15835.3|15839.9|15835.9|15837.8|15833.8|2100
1623834180000|2021-06-16 09:03:00|15839.6|15835.6|15839.7|15835.7|15839.9|15835.9|15839.6|15835.6|225
1623834190000|2021-06-16 09:03:10|15839.4|15835.4|15838.8|15834.8|15839.4|15835.4|15838.7|15834.7|375
1623834200000|2021-06-16 09:03:20|15838.2|15834.2|15838.6|15834.6|15838.7|15834.7|15838.2|15834.2|1050
1623834210000|2021-06-16 09:03:30|15837.1|15833.1|15838.8|15834.8|15838.8|15834.8|15837.1|15833.1|675
1623834220000|2021-06-16 09:03:40|15838.9|15834.9|15839.5|15835.5|15839.5|15835.5|15838.9|15834.9|450
1623834230000|2021-06-16 09:03:50|15839.9|15835.9|15839.2|15835.2|15839.9|15835.9|15839.2|15835.2|1125
1623834240000|2021-06-16 09:04:00|15838.7|15834.7|15837.1|15833.1|15839.1|15835.1|15837.1|15833.1|375
1623834250000|2021-06-16 09:04:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|450
1623834260000|2021-06-16 09:04:20|15838.6|15834.6|15838|15834|15838.6|15834.6|15838|15834|300
1623834270000|2021-06-16 09:04:30|15837.6|15833.6|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|825
1623834280000|2021-06-16 09:04:40|15837.1|15833.1|15836.1|15832.1|15837.1|15833.1|15836.1|15832.1|1125
1623834290000|2021-06-16 09:04:50|15836|15832|15835.1|15831.1|15836|15832|15835.1|15831.1|1650
1623834300000|2021-06-16 09:05:00|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15834.4|15830.4|525
1623834310000|2021-06-16 09:05:10|15835.2|15831.2|15832.9|15828.9|15835.4|15831.4|15832.6|15828.6|1725
1623834320000|2021-06-16 09:05:20|15833.2|15829.2|15835|15831|15835|15831|15832.9|15828.9|2400
1623834330000|2021-06-16 09:05:30|15835.7|15831.7|15836.1|15832.1|15836.5|15832.5|15835.6|15831.6|1950
1623834340000|2021-06-16 09:05:40|15836.5|15832.5|15836.6|15832.6|15836.6|15832.6|15835.6|15831.6|675
1623834350000|2021-06-16 09:05:50|15836.7|15832.7|15836.7|15832.7|15837|15833|15836.7|15832.7|600
1623834360000|2021-06-16 09:06:00|15836.6|15832.6|15836.6|15832.6|15837|15833|15836.5|15832.5|525
1623834370000|2021-06-16 09:06:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.3|15832.3|225
1623834380000|2021-06-16 09:06:20|15835.6|15831.6|15835.5|15831.5|15835.9|15831.9|15835.3|15831.3|1125
1623834390000|2021-06-16 09:06:30|15835.3|15831.3|15835|15831|15835.3|15831.3|15834.8|15830.8|675
1623834400000|2021-06-16 09:06:40|15835.5|15831.5|15834.9|15830.9|15835.5|15831.5|15834.8|15830.8|2925
1623834410000|2021-06-16 09:06:50|15835|15831|15834.4|15830.4|15835|15831|15834.4|15830.4|450
1623834420000|2021-06-16 09:07:00|15834.5|15830.5|15835.6|15831.6|15835.6|15831.6|15834.5|15830.5|300
1623834430000|2021-06-16 09:07:10|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.6|15831.6|225
1623834440000|2021-06-16 09:07:20|15835.1|15831.1|15835.4|15831.4|15835.4|15831.4|15835|15831|1350
1623834450000|2021-06-16 09:07:30|15835.5|15831.5|15835.6|15831.6|15835.9|15831.9|15835.5|15831.5|600
1623834460000|2021-06-16 09:07:40|15835.9|15831.9|15836.5|15832.5|15836.5|15832.5|15835.9|15831.9|75
1623834470000|2021-06-16 09:07:50|15835.9|15831.9|15835.9|15831.9|15836.6|15832.6|15835.3|15831.3|1050
1623834480000|2021-06-16 09:08:00|15836.7|15832.7|15835.4|15831.4|15836.7|15832.7|15834.9|15830.9|1200
1623834490000|2021-06-16 09:08:10|15835.7|15831.7|15833.7|15829.7|15835.7|15831.7|15833.7|15829.7|750
1623834500000|2021-06-16 09:08:20|15833.8|15829.8|15832.6|15828.6|15834.3|15830.3|15832.6|15828.6|2625
1623834510000|2021-06-16 09:08:30|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.3|15829.3|150
1623834520000|2021-06-16 09:08:40|15833.5|15829.5|15835.5|15831.5|15835.5|15831.5|15833.5|15829.5|4425
1623834530000|2021-06-16 09:08:50|15835.6|15831.6|15835.7|15831.7|15835.8|15831.8|15835.6|15831.6|525
1623834540000|2021-06-16 09:09:00|15835.8|15831.8|15834.6|15830.6|15835.8|15831.8|15834.6|15830.6|975
1623834550000|2021-06-16 09:09:10|15834.5|15830.5|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|225
1623834560000|2021-06-16 09:09:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|525
1623834570000|2021-06-16 09:09:30|15833.1|15829.1|15833.6|15829.6|15833.9|15829.9|15833.1|15829.1|225
1623834580000|2021-06-16 09:09:40|15833.9|15829.9|15833.5|15829.5|15834.8|15830.8|15833.3|15829.3|2475
1623834590000|2021-06-16 09:09:50|15832.6|15828.6|15833.5|15829.5|15833.6|15829.6|15832.6|15828.6|1950
1623834600000|2021-06-16 09:10:00|15833.6|15829.6|15834.9|15830.9|15834.9|15830.9|15833.6|15829.6|1050
1623834610000|2021-06-16 09:10:10|15835.2|15831.2|15836.2|15832.2|15836.4|15832.4|15835.2|15831.2|600
1623834620000|2021-06-16 09:10:20|15836.5|15832.5|15836.3|15832.3|15836.5|15832.5|15836.2|15832.2|600
1623834630000|2021-06-16 09:10:30|15836.4|15832.4|15836.5|15832.5|15836.5|15832.5|15836.4|15832.4|150
1623834640000|2021-06-16 09:10:40|||||||||675
1623834650000|2021-06-16 09:10:50|15836.4|15832.4|15836.5|15832.5|15836.9|15832.9|15836.4|15832.4|825
1623834660000|2021-06-16 09:11:00|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|525
1623834670000|2021-06-16 09:11:10|15836.2|15832.2|15836|15832|15836.2|15832.2|15836|15832|375
1623834680000|2021-06-16 09:11:20|15835.7|15831.7|15835.6|15831.6|15835.7|15831.7|15835.6|15831.6|825
1623834690000|2021-06-16 09:11:30|15836|15832|15836.1|15832.1|15836.1|15832.1|15836|15832|1425
1623834700000|2021-06-16 09:11:40|15836.2|15832.2|15839|15835|15839|15835|15836.1|15832.1|2400
1623834710000|2021-06-16 09:11:50|15838.7|15834.7|15837.7|15833.7|15838.7|15834.7|15837.7|15833.7|450
1623834720000|2021-06-16 09:12:00|15837.9|15833.9|15838.8|15834.8|15838.8|15834.8|15837.9|15833.9|375
1623834730000|2021-06-16 09:12:10|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|75
1623834740000|2021-06-16 09:12:20|15839.2|15835.2|15839.3|15835.3|15839.3|15835.3|15839.2|15835.2|375
1623834750000|2021-06-16 09:12:30|15839.1|15835.1|15837.5|15833.5|15839.1|15835.1|15837.5|15833.5|675
1623834760000|2021-06-16 09:12:40|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|450
1623834770000|2021-06-16 09:12:50|15837.6|15833.6|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|750
1623834780000|2021-06-16 09:13:00|15837.6|15833.6|15836.3|15832.3|15837.6|15833.6|15835.2|15831.2|1125
1623834790000|2021-06-16 09:13:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.1|15831.1|750
1623834800000|2021-06-16 09:13:20|15835.1|15831.1|15837.5|15833.5|15837.5|15833.5|15835.1|15831.1|600
1623834810000|2021-06-16 09:13:30|15837.9|15833.9|15837|15833|15837.9|15833.9|15836.8|15832.8|1650
1623834820000|2021-06-16 09:13:40|15836.5|15832.5|15837.5|15833.5|15837.6|15833.6|15836.4|15832.4|300
1623834830000|2021-06-16 09:13:50|15837.4|15833.4|15837.8|15833.8|15837.8|15833.8|15837.4|15833.4|600
1623834840000|2021-06-16 09:14:00|15837.6|15833.6|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|75
1623834850000|2021-06-16 09:14:10|15838|15834|15837.6|15833.6|15838.5|15834.5|15837.6|15833.6|750
1623834860000|2021-06-16 09:14:20|15837.5|15833.5|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|300
1623834870000|2021-06-16 09:14:30|15837.6|15833.6|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|300
1623834880000|2021-06-16 09:14:40|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|225
1623834890000|2021-06-16 09:14:50|||||||||450
1623834900000|2021-06-16 09:15:00|15837.5|15833.5|15836.5|15832.5|15837.5|15833.5|15836.3|15832.3|1350
1623834910000|2021-06-16 09:15:10|15836.6|15832.6|15837.5|15833.5|15837.5|15833.5|15836.6|15832.6|450
1623834920000|2021-06-16 09:15:20|15837.4|15833.4|15838.3|15834.3|15838.3|15834.3|15836.7|15832.7|2475
1623834930000|2021-06-16 09:15:30|15836.5|15832.5|15836.4|15832.4|15836.5|15832.5|15836.4|15832.4|3600
1623834940000|2021-06-16 09:15:40|15836.8|15832.8|15836|15832|15836.8|15832.8|15835.8|15831.8|3600
1623834950000|2021-06-16 09:15:50|15836.2|15832.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|300
1623834960000|2021-06-16 09:16:00|15837.1|15833.1|15838.1|15834.1|15838.2|15834.2|15837.1|15833.1|525
1623834970000|2021-06-16 09:16:10|15837.7|15833.7|15837.8|15833.8|15837.8|15833.8|15837.7|15833.7|825
1623834980000|2021-06-16 09:16:20|15837.5|15833.5|15837.9|15833.9|15837.9|15833.9|15837.5|15833.5|825
1623834990000|2021-06-16 09:16:30|15837.5|15833.5|15838.2|15834.2|15838.2|15834.2|15837.5|15833.5|1050
1623835000000|2021-06-16 09:16:40|15838.3|15834.3|15839.2|15835.2|15839.4|15835.4|15838.3|15834.3|525
1623835010000|2021-06-16 09:16:50|15839.1|15835.1|15838.5|15834.5|15839.3|15835.3|15838.5|15834.5|975
1623835020000|2021-06-16 09:17:00|15838.4|15834.4|15839.6|15835.6|15839.6|15835.6|15838.4|15834.4|450
1623835030000|2021-06-16 09:17:10|15840.3|15836.3|15844.4|15840.4|15844.5|15840.5|15840.3|15836.3|4350
1623835040000|2021-06-16 09:17:20|15843.9|15839.9|15843.3|15839.3|15844.2|15840.2|15842.9|15838.9|2175
1623835050000|2021-06-16 09:17:30|15843.6|15839.6|15845.8|15841.8|15845.8|15841.8|15843.6|15839.6|2325
1623835060000|2021-06-16 09:17:40|15844.9|15840.9|15844.5|15840.5|15845.4|15841.4|15844.2|15840.2|3600
1623835070000|2021-06-16 09:17:50|15844.6|15840.6|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|975
1623835080000|2021-06-16 09:18:00|15844.3|15840.3|15845.8|15841.8|15845.8|15841.8|15843.5|15839.5|10725
1623835090000|2021-06-16 09:18:10|15845.6|15841.6|15848.7|15844.7|15848.8|15844.8|15845.6|15841.6|22575
1623835100000|2021-06-16 09:18:20|15848.6|15844.6|15847.4|15843.4|15848.6|15844.6|15847.4|15843.4|2475
1623835110000|2021-06-16 09:18:30|15847.5|15843.5|15847.5|15843.5|15847.6|15843.6|15847.4|15843.4|3225
1623835120000|2021-06-16 09:18:40|15847.4|15843.4|15843.4|15839.4|15847.4|15843.4|15843.3|15839.3|10875
1623835130000|2021-06-16 09:18:50|15844.1|15840.1|15844.4|15840.4|15844.5|15840.5|15844.1|15840.1|675
1623835140000|2021-06-16 09:19:00|15844.6|15840.6|15843.4|15839.4|15844.6|15840.6|15843.4|15839.4|1050
1623835150000|2021-06-16 09:19:10|15842.4|15838.4|15843|15839|15843|15839|15842.4|15838.4|1200
1623835160000|2021-06-16 09:19:20|15842.4|15838.4|15841.7|15837.7|15842.4|15838.4|15841.6|15837.6|450
1623835170000|2021-06-16 09:19:30|15841.6|15837.6|15842.1|15838.1|15842.4|15838.4|15841.6|15837.6|975
1623835180000|2021-06-16 09:19:40|15841.4|15837.4|15840.6|15836.6|15842.2|15838.2|15840.6|15836.6|1725
1623835190000|2021-06-16 09:19:50|15841.1|15837.1|15840.4|15836.4|15841.2|15837.2|15840.3|15836.3|1200
1623835200000|2021-06-16 09:20:00|15839.8|15835.8|15841.1|15837.1|15841.3|15837.3|15839.8|15835.8|2325
1623835210000|2021-06-16 09:20:10|15842.7|15838.7|15843|15839|15843.3|15839.3|15842.6|15838.6|2325
1623835220000|2021-06-16 09:20:20|15842.9|15838.9|15843|15839|15843.4|15839.4|15842.6|15838.6|375
1623835230000|2021-06-16 09:20:30|15843.8|15839.8|15843.1|15839.1|15843.8|15839.8|15843|15839|600
1623835240000|2021-06-16 09:20:40|15843.4|15839.4|15844.1|15840.1|15844.3|15840.3|15843.4|15839.4|750
1623835250000|2021-06-16 09:20:50|15843.8|15839.8|15847.1|15843.1|15847.3|15843.3|15843.8|15839.8|4125
1623835260000|2021-06-16 09:21:00|15846.6|15842.6|15846.9|15842.9|15846.9|15842.9|15846.6|15842.6|3750
1623835270000|2021-06-16 09:21:10|||||||||1650
1623835280000|2021-06-16 09:21:20|15847.5|15843.5|15846.6|15842.6|15847.6|15843.6|15846.6|15842.6|8925
1623835290000|2021-06-16 09:21:30|15846.8|15842.8|15845.4|15841.4|15846.9|15842.9|15845.4|15841.4|1800
1623835300000|2021-06-16 09:21:40|15845.5|15841.5|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|75
1623835310000|2021-06-16 09:21:50|15845.4|15841.4|15845.4|15841.4|15845.5|15841.5|15845.3|15841.3|2700
1623835320000|2021-06-16 09:22:00|15845.3|15841.3|15844.8|15840.8|15845.3|15841.3|15844.8|15840.8|2325
1623835330000|2021-06-16 09:22:10|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1275
1623835340000|2021-06-16 09:22:20|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|375
1623835350000|2021-06-16 09:22:30|15844.8|15840.8|15845.3|15841.3|15845.3|15841.3|15844.8|15840.8|150
1623835360000|2021-06-16 09:22:40|15844.9|15840.9|15843.6|15839.6|15844.9|15840.9|15843.6|15839.6|1350
1623835370000|2021-06-16 09:22:50|15843.4|15839.4|15843.3|15839.3|15843.6|15839.6|15842.9|15838.9|1275
1623835380000|2021-06-16 09:23:00|15843.2|15839.2|15842.4|15838.4|15843.2|15839.2|15842.4|15838.4|1200
1623835390000|2021-06-16 09:23:10|15841.2|15837.2|15841.1|15837.1|15841.7|15837.7|15841.1|15837.1|1350
1623835400000|2021-06-16 09:23:20|15841|15837|15838.2|15834.2|15841|15837|15838.2|15834.2|1200
1623835410000|2021-06-16 09:23:30|15838.4|15834.4|15838|15834|15838.8|15834.8|15838|15834|2025
1623835420000|2021-06-16 09:23:40|15837.8|15833.8|15838.1|15834.1|15839.4|15835.4|15837.8|15833.8|750
1623835430000|2021-06-16 09:23:50|15837.9|15833.9|15837.7|15833.7|15838.6|15834.6|15837.7|15833.7|2775
1623835440000|2021-06-16 09:24:00|15838.7|15834.7|15839.3|15835.3|15839.5|15835.5|15838.7|15834.7|600
1623835450000|2021-06-16 09:24:10|15839.5|15835.5|15838.6|15834.6|15839.5|15835.5|15838.6|15834.6|600
1623835460000|2021-06-16 09:24:20|15838.5|15834.5|15837.9|15833.9|15838.5|15834.5|15837.7|15833.7|675
1623835470000|2021-06-16 09:24:30|15837.8|15833.8|15836.7|15832.7|15837.8|15833.8|15835.9|15831.9|2550
1623835480000|2021-06-16 09:24:40|15836.6|15832.6|15836.4|15832.4|15836.7|15832.7|15835.9|15831.9|1050
1623835490000|2021-06-16 09:24:50|15836.3|15832.3|15833.2|15829.2|15836.3|15832.3|15833.2|15829.2|3825
1623835500000|2021-06-16 09:25:00|15832.4|15828.4|15832.9|15828.9|15833.7|15829.7|15832.2|15828.2|3000
1623835510000|2021-06-16 09:25:10|15832.2|15828.2|15831.9|15827.9|15833.4|15829.4|15831.7|15827.7|4125
1623835520000|2021-06-16 09:25:20|15832.6|15828.6|15831.4|15827.4|15833|15829|15831.4|15827.4|1800
1623835530000|2021-06-16 09:25:30|15831.1|15827.1|15830.9|15826.9|15831.4|15827.4|15830.6|15826.6|1950
1623835540000|2021-06-16 09:25:40|15831.1|15827.1|15830.9|15826.9|15831.4|15827.4|15830|15826|7575
1623835550000|2021-06-16 09:25:50|15831|15827|15832.3|15828.3|15832.4|15828.4|15831|15827|2850
1623835560000|2021-06-16 09:26:00|15832.5|15828.5|15834.4|15830.4|15834.4|15830.4|15832.5|15828.5|1350
1623835570000|2021-06-16 09:26:10|15835.1|15831.1|15835.8|15831.8|15836.6|15832.6|15835.1|15831.1|1725
1623835580000|2021-06-16 09:26:20|15835.7|15831.7|15835.4|15831.4|15835.7|15831.7|15835.1|15831.1|600
1623835590000|2021-06-16 09:26:30|15833.5|15829.5|15833.3|15829.3|15834.1|15830.1|15832.9|15828.9|4125
1623835600000|2021-06-16 09:26:40|15832.9|15828.9|15833.1|15829.1|15833.3|15829.3|15832.9|15828.9|825
1623835610000|2021-06-16 09:26:50|15832.8|15828.8|15831.7|15827.7|15832.8|15828.8|15831.4|15827.4|975
1623835620000|2021-06-16 09:27:00|15831.4|15827.4|15833.3|15829.3|15833.5|15829.5|15831.4|15827.4|1875
1623835630000|2021-06-16 09:27:10|15833.4|15829.4|15834.3|15830.3|15834.3|15830.3|15833.4|15829.4|675
1623835640000|2021-06-16 09:27:20|15834.7|15830.7|15833.5|15829.5|15834.7|15830.7|15833.5|15829.5|1425
1623835650000|2021-06-16 09:27:30|15833.9|15829.9|15834.2|15830.2|15834.4|15830.4|15833.4|15829.4|975
1623835660000|2021-06-16 09:27:40|15834.3|15830.3|15834.4|15830.4|15834.5|15830.5|15834.2|15830.2|375
1623835670000|2021-06-16 09:27:50|15834.5|15830.5|15834.3|15830.3|15834.5|15830.5|15833.9|15829.9|975
1623835680000|2021-06-16 09:28:00|15834.5|15830.5|15833.7|15829.7|15834.5|15830.5|15833.6|15829.6|900
1623835690000|2021-06-16 09:28:10|15834.3|15830.3|15834.3|15830.3|15834.6|15830.6|15834.3|15830.3|900
1623835700000|2021-06-16 09:28:20|15834.4|15830.4|15833.7|15829.7|15834.6|15830.6|15833.6|15829.6|600
1623835710000|2021-06-16 09:28:30|15833.8|15829.8|15834.7|15830.7|15834.7|15830.7|15833.8|15829.8|1650
1623835720000|2021-06-16 09:28:40|15834.6|15830.6|15834.4|15830.4|15834.6|15830.6|15834.4|15830.4|150
1623835730000|2021-06-16 09:28:50|15834.7|15830.7|15833.5|15829.5|15834.7|15830.7|15833.5|15829.5|675
1623835740000|2021-06-16 09:29:00|15834.3|15830.3|15833.3|15829.3|15835.5|15831.5|15833.3|15829.3|3375
1623835750000|2021-06-16 09:29:10|15833.5|15829.5|15833.8|15829.8|15834.5|15830.5|15833.5|15829.5|450
1623835760000|2021-06-16 09:29:20|15833.7|15829.7|15834.1|15830.1|15834.2|15830.2|15833.6|15829.6|2025
1623835770000|2021-06-16 09:29:30|15834.5|15830.5|15833|15829|15834.5|15830.5|15833|15829|1875
1623835780000|2021-06-16 09:29:40|15832.5|15828.5|15830.4|15826.4|15832.5|15828.5|15830.4|15826.4|2250
1623835790000|2021-06-16 09:29:50|15830.5|15826.5|15827.7|15823.7|15830.5|15826.5|15827.6|15823.6|6450
1623835800000|2021-06-16 09:30:00|15827.2|15823.2|15829.2|15825.2|15829.2|15825.2|15827.2|15823.2|4125
1623835810000|2021-06-16 09:30:10|15829.6|15825.6|15826.4|15822.4|15830.7|15826.7|15826.4|15822.4|2325
1623835820000|2021-06-16 09:30:20|15824.2|15820.2|15822.5|15818.5|15824.2|15820.2|15821|15817|14925
1623835830000|2021-06-16 09:30:30|15822.4|15818.4|15817.7|15813.7|15822.4|15818.4|15817.7|15813.7|14850
1623835840000|2021-06-16 09:30:40|15817.3|15813.3|15817.8|15813.8|15820.9|15816.9|15817.3|15813.3|14925
1623835850000|2021-06-16 09:30:50|15817.5|15813.5|15810.7|15806.7|15818.2|15814.2|15810.7|15806.7|20700
1623835860000|2021-06-16 09:31:00|15810|15806|15809.5|15805.5|15810.4|15806.4|15807.1|15803.1|19200
1623835870000|2021-06-16 09:31:10|15809.9|15805.9|15811.7|15807.7|15811.7|15807.7|15809.4|15805.4|11775
1623835880000|2021-06-16 09:31:20|15810.5|15806.5|15811.9|15807.9|15812.6|15808.6|15810.5|15806.5|8325
1623835890000|2021-06-16 09:31:30|15812.2|15808.2|15808.9|15804.9|15812.2|15808.2|15808.9|15804.9|4200
1623835900000|2021-06-16 09:31:40|15809|15805|15806.9|15802.9|15810.1|15806.1|15806.9|15802.9|8250
1623835910000|2021-06-16 09:31:50|15807.4|15803.4|15802.3|15798.3|15807.4|15803.4|15802.3|15798.3|21450
1623835920000|2021-06-16 09:32:00|15801.9|15797.9|15801.7|15797.7|15802.8|15798.8|15801.4|15797.4|15900
1623835930000|2021-06-16 09:32:10|15801.8|15797.8|15801.2|15797.2|15802.2|15798.2|15800.1|15796.1|13425
1623835940000|2021-06-16 09:32:20|15801.5|15797.5|15801.7|15797.7|15803|15799|15801.5|15797.5|10275
1623835950000|2021-06-16 09:32:30|15801.3|15797.3|15802.1|15798.1|15802.3|15798.3|15801.2|15797.2|5775
1623835960000|2021-06-16 09:32:40|15802.4|15798.4|15806.4|15802.4|15806.4|15802.4|15802.4|15798.4|8325
1623835970000|2021-06-16 09:32:50|15806.6|15802.6|15804.5|15800.5|15806.6|15802.6|15804.5|15800.5|4575
1623835980000|2021-06-16 09:33:00|15804.3|15800.3|15806.8|15802.8|15806.8|15802.8|15804.3|15800.3|9000
1623835990000|2021-06-16 09:33:10|15806.7|15802.7|15806.7|15802.7|15806.8|15802.8|15806.2|15802.2|6600
1623836000000|2021-06-16 09:33:20|15806.2|15802.2|15804.9|15800.9|15806.2|15802.2|15804.4|15800.4|7575
1623836010000|2021-06-16 09:33:30|15804.7|15800.7|15807.9|15803.9|15807.9|15803.9|15804.7|15800.7|7575
1623836020000|2021-06-16 09:33:40|15808.1|15804.1|15808.9|15804.9|15809.1|15805.1|15807.8|15803.8|4050
1623836030000|2021-06-16 09:33:50|15808.8|15804.8|15809.4|15805.4|15809.9|15805.9|15808.7|15804.7|7050
1623836040000|2021-06-16 09:34:00|15809.5|15805.5|15806.4|15802.4|15809.5|15805.5|15806.4|15802.4|3600
1623836050000|2021-06-16 09:34:10|15806.2|15802.2|15804.8|15800.8|15806.6|15802.6|15804.3|15800.3|5025
1623836060000|2021-06-16 09:34:20|15804.2|15800.2|15804.3|15800.3|15805.3|15801.3|15804.1|15800.1|7200
1623836070000|2021-06-16 09:34:30|15803.8|15799.8|15804.7|15800.7|15805.3|15801.3|15803.6|15799.6|6450
1623836080000|2021-06-16 09:34:40|15804.8|15800.8|15804.9|15800.9|15806|15802|15804.8|15800.8|11700
1623836090000|2021-06-16 09:34:50|15804.5|15800.5|15809.3|15805.3|15809.3|15805.3|15804.5|15800.5|6375
1623836100000|2021-06-16 09:35:00|15809.8|15805.8|15812.2|15808.2|15812.6|15808.6|15809.8|15805.8|6975
1623836110000|2021-06-16 09:35:10|15812.5|15808.5|15814.7|15810.7|15815|15811|15812.5|15808.5|4950
1623836120000|2021-06-16 09:35:20|15814.1|15810.1|15811.4|15807.4|15814.1|15810.1|15811.4|15807.4|4275
1623836130000|2021-06-16 09:35:30|15811.2|15807.2|15810.7|15806.7|15811.9|15807.9|15810.4|15806.4|6750
1623836140000|2021-06-16 09:35:40|15810.1|15806.1|15810.5|15806.5|15811.1|15807.1|15810.1|15806.1|8400
1623836150000|2021-06-16 09:35:50|15810.2|15806.2|15811.5|15807.5|15811.6|15807.6|15809.3|15805.3|12000
1623836160000|2021-06-16 09:36:00|15812.6|15808.6|15812|15808|15812.6|15808.6|15811.9|15807.9|6675
1623836170000|2021-06-16 09:36:10|15812.6|15808.6|15813|15809|15813.2|15809.2|15812.3|15808.3|6975
1623836180000|2021-06-16 09:36:20|15812.9|15808.9|15813.7|15809.7|15814.1|15810.1|15812.9|15808.9|6450
1623836190000|2021-06-16 09:36:30|15812.6|15808.6|15810.1|15806.1|15812.6|15808.6|15810.1|15806.1|3825
1623836200000|2021-06-16 09:36:40|15811|15807|15810.8|15806.8|15811.3|15807.3|15810.1|15806.1|6525
1623836210000|2021-06-16 09:36:50|15810.9|15806.9|15809.1|15805.1|15810.9|15806.9|15808.9|15804.9|3000
1623836220000|2021-06-16 09:37:00|15809.3|15805.3|15808.9|15804.9|15810.2|15806.2|15808.9|15804.9|8400
1623836230000|2021-06-16 09:37:10|15809.3|15805.3|15809.3|15805.3|15810.4|15806.4|15809.1|15805.1|8100
1623836240000|2021-06-16 09:37:20|15808.4|15804.4|15807.2|15803.2|15809|15805|15807.2|15803.2|4725
1623836250000|2021-06-16 09:37:30|15807.5|15803.5|15806.2|15802.2|15807.5|15803.5|15806.2|15802.2|5850
1623836260000|2021-06-16 09:37:40|15807|15803|15806.4|15802.4|15807.6|15803.6|15806.4|15802.4|6675
1623836270000|2021-06-16 09:37:50|15806.5|15802.5|15806.7|15802.7|15806.7|15802.7|15805.7|15801.7|3675
1623836280000|2021-06-16 09:38:00|15807.3|15803.3|15805.4|15801.4|15807.3|15803.3|15805.4|15801.4|13725
1623836290000|2021-06-16 09:38:10|15805.2|15801.2|15804|15800|15805.4|15801.4|15804|15800|3600
1623836300000|2021-06-16 09:38:20|15804.2|15800.2|15804.6|15800.6|15805.5|15801.5|15803.8|15799.8|11175
1623836310000|2021-06-16 09:38:30|15804.5|15800.5|15804.9|15800.9|15805.1|15801.1|15804.2|15800.2|5550
1623836320000|2021-06-16 09:38:40|15804.6|15800.6|15806.5|15802.5|15807.3|15803.3|15804.6|15800.6|8400
1623836330000|2021-06-16 09:38:50|15805.8|15801.8|15807.4|15803.4|15807.4|15803.4|15805.4|15801.4|9450
1623836340000|2021-06-16 09:39:00|15807.5|15803.5|15807.9|15803.9|15808.9|15804.9|15807.5|15803.5|24900
1623836350000|2021-06-16 09:39:10|15808.2|15804.2|15807.7|15803.7|15808.9|15804.9|15806.9|15802.9|9900
1623836360000|2021-06-16 09:39:20|15807.9|15803.9|15808.4|15804.4|15808.4|15804.4|15807.3|15803.3|6750
1623836370000|2021-06-16 09:39:30|15808.8|15804.8|15808.9|15804.9|15809.6|15805.6|15807.3|15803.3|4350
1623836380000|2021-06-16 09:39:40|15808.7|15804.7|15808|15804|15808.7|15804.7|15807.1|15803.1|10575
1623836390000|2021-06-16 09:39:50|15809.2|15805.2|15808.7|15804.7|15809.4|15805.4|15807.8|15803.8|7800
1623836400000|2021-06-16 09:40:00|15809.7|15805.7|15808.9|15804.9|15809.7|15805.7|15807.6|15803.6|5100
1623836410000|2021-06-16 09:40:10|15808.4|15804.4|15806.8|15802.8|15808.4|15804.4|15806.8|15802.8|3375
1623836420000|2021-06-16 09:40:20|15806.5|15802.5|15805.6|15801.6|15806.5|15802.5|15804.5|15800.5|4650
1623836430000|2021-06-16 09:40:30|15805.8|15801.8|15803.4|15799.4|15805.8|15801.8|15803.4|15799.4|6525
1623836440000|2021-06-16 09:40:40|15802.2|15798.2|15800.9|15796.9|15802.2|15798.2|15800.9|15796.9|10425
1623836450000|2021-06-16 09:40:50|15800.1|15796.1|15796.5|15792.5|15800.1|15796.1|15796.2|15792.2|11025
1623836460000|2021-06-16 09:41:00|15796.3|15792.3|15793.9|15789.9|15796.3|15792.3|15793.4|15789.4|19725
1623836470000|2021-06-16 09:41:10|15793.2|15789.2|15796.4|15792.4|15796.4|15792.4|15793.2|15789.2|10725
1623836480000|2021-06-16 09:41:20|15796.6|15792.6|15794.4|15790.4|15796.6|15792.6|15793.7|15789.7|3675
1623836490000|2021-06-16 09:41:30|15794.2|15790.2|15794|15790|15794.2|15790.2|15792.2|15788.2|5325
1623836500000|2021-06-16 09:41:40|15794.1|15790.1|15792.8|15788.8|15794.1|15790.1|15792.8|15788.8|7725
1623836510000|2021-06-16 09:41:50|15793.2|15789.2|15793.5|15789.5|15793.8|15789.8|15793.2|15789.2|7650
1623836520000|2021-06-16 09:42:00|15794.7|15790.7|15796.6|15792.6|15796.7|15792.7|15794.5|15790.5|12000
1623836530000|2021-06-16 09:42:10|15796.4|15792.4|15797.6|15793.6|15797.6|15793.6|15796|15792|9000
1623836540000|2021-06-16 09:42:20|15798|15794|15799.9|15795.9|15799.9|15795.9|15797.7|15793.7|18525
1623836550000|2021-06-16 09:42:30|15799.7|15795.7|15798.8|15794.8|15800|15796|15798.6|15794.6|8700
1623836560000|2021-06-16 09:42:40|15799.6|15795.6|15798.8|15794.8|15799.6|15795.6|15798.2|15794.2|9075
1623836570000|2021-06-16 09:42:50|15797.8|15793.8|15797.3|15793.3|15797.8|15793.8|15796.7|15792.7|4425
1623836580000|2021-06-16 09:43:00|15797.2|15793.2|15795.7|15791.7|15797.2|15793.2|15795.7|15791.7|4725
1623836590000|2021-06-16 09:43:10|15795.4|15791.4|15796.5|15792.5|15796.7|15792.7|15795.1|15791.1|4800
1623836600000|2021-06-16 09:43:20|15795.4|15791.4|15795.2|15791.2|15795.4|15791.4|15794.4|15790.4|7500
1623836610000|2021-06-16 09:43:30|15795.1|15791.1|15795.7|15791.7|15795.7|15791.7|15794.3|15790.3|8475
1623836620000|2021-06-16 09:43:40|15796.3|15792.3|15795.2|15791.2|15796.6|15792.6|15795.1|15791.1|9300
1623836630000|2021-06-16 09:43:50|15795.5|15791.5|15796.5|15792.5|15796.6|15792.6|15794.8|15790.8|9450
1623836640000|2021-06-16 09:44:00|15796.2|15792.2|15796.8|15792.8|15796.8|15792.8|15795.9|15791.9|11550
1623836650000|2021-06-16 09:44:10|15797.6|15793.6|15798.6|15794.6|15799|15795|15797.6|15793.6|9750
1623836660000|2021-06-16 09:44:20|15798.9|15794.9|15798.5|15794.5|15799.1|15795.1|15798.3|15794.3|5400
1623836670000|2021-06-16 09:44:30|15798.7|15794.7|15797.1|15793.1|15798.8|15794.8|15797|15793|3975
1623836680000|2021-06-16 09:44:40|15797.2|15793.2|15795.7|15791.7|15797.3|15793.3|15795.7|15791.7|5700
1623836690000|2021-06-16 09:44:50|15795.5|15791.5|15795.4|15791.4|15796.1|15792.1|15795.4|15791.4|4425
1623836700000|2021-06-16 09:45:00|15796.8|15792.8|15798.1|15794.1|15798.2|15794.2|15795.8|15791.8|15600
1623836710000|2021-06-16 09:45:10|15798.5|15794.5|15798.8|15794.8|15799.1|15795.1|15797.9|15793.9|4875
1623836720000|2021-06-16 09:45:20|15799.2|15795.2|15800.2|15796.2|15801.6|15797.6|15798.8|15794.8|6975
1623836730000|2021-06-16 09:45:30|15800.8|15796.8|15800.9|15796.9|15801.3|15797.3|15799.8|15795.8|5100
1623836740000|2021-06-16 09:45:40|15801.3|15797.3|15800.2|15796.2|15801.8|15797.8|15800.1|15796.1|9300
1623836750000|2021-06-16 09:45:50|15799.2|15795.2|15798.5|15794.5|15799.9|15795.9|15798.5|15794.5|10425
1623836760000|2021-06-16 09:46:00|15799.4|15795.4|15799.4|15795.4|15799.6|15795.6|15798.3|15794.3|7425
1623836770000|2021-06-16 09:46:10|15799.7|15795.7|15800.7|15796.7|15800.9|15796.9|15799.7|15795.7|8100
1623836780000|2021-06-16 09:46:20|15800.8|15796.8|15801.1|15797.1|15801.1|15797.1|15800.3|15796.3|8325
1623836790000|2021-06-16 09:46:30|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15799.9|15795.9|3900
1623836800000|2021-06-16 09:46:40|15800.4|15796.4|15799.7|15795.7|15800.5|15796.5|15799.5|15795.5|4875
1623836810000|2021-06-16 09:46:50|15799.9|15795.9|15800|15796|15800.8|15796.8|15799.9|15795.9|5325
1623836820000|2021-06-16 09:47:00|15800.7|15796.7|15801.2|15797.2|15801.2|15797.2|15800.2|15796.2|4800
1623836830000|2021-06-16 09:47:10|15801.4|15797.4|15799.8|15795.8|15801.4|15797.4|15799.7|15795.7|7575
1623836840000|2021-06-16 09:47:20|15799.1|15795.1|15797.5|15793.5|15799.1|15795.1|15797.5|15793.5|5775
1623836850000|2021-06-16 09:47:30|15798|15794|15796.1|15792.1|15798|15794|15794.6|15790.6|6075
1623836860000|2021-06-16 09:47:40|15795.9|15791.9|15797.4|15793.4|15797.4|15793.4|15795.9|15791.9|8175
1623836870000|2021-06-16 09:47:50|15797.5|15793.5|15795.1|15791.1|15798|15794|15794.9|15790.9|5175
1623836880000|2021-06-16 09:48:00|15795.5|15791.5|15794.6|15790.6|15795.5|15791.5|15794.4|15790.4|3075
1623836890000|2021-06-16 09:48:10|15794.7|15790.7|15796.2|15792.2|15796.2|15792.2|15794|15790|5400
1623836900000|2021-06-16 09:48:20|15795.6|15791.6|15792.6|15788.6|15795.6|15791.6|15792.5|15788.5|9075
1623836910000|2021-06-16 09:48:30|15790.3|15786.3|15788.7|15784.7|15790.4|15786.4|15788.7|15784.7|19200
1623836920000|2021-06-16 09:48:40|15788.6|15784.6|15788|15784|15788.6|15784.6|15787.9|15783.9|9225
1623836930000|2021-06-16 09:48:50|15788.1|15784.1|15788.8|15784.8|15788.8|15784.8|15788.1|15784.1|9600
1623836940000|2021-06-16 09:49:00|15789.1|15785.1|15786|15782|15789.1|15785.1|15785.8|15781.8|11925
1623836950000|2021-06-16 09:49:10|15785.4|15781.4|15784.4|15780.4|15785.4|15781.4|15784.1|15780.1|15075
1623836960000|2021-06-16 09:49:20|15783.6|15779.6|15782|15778|15784.2|15780.2|15782|15778|14850
1623836970000|2021-06-16 09:49:30|15780.9|15776.9|15774.6|15770.6|15780.9|15776.9|15771.3|15767.3|96750
1623836980000|2021-06-16 09:49:40|15774.5|15770.5|15771.1|15767.1|15774.5|15770.5|15771.1|15767.1|9975
1623836990000|2021-06-16 09:49:50|15771|15767|15769.6|15765.6|15771.3|15767.3|15769.2|15765.2|15300
1623837000000|2021-06-16 09:50:00|15770.5|15766.5|15778.2|15774.2|15778.2|15774.2|15770|15766|30075
1623837010000|2021-06-16 09:50:10|15780.5|15776.5|15780.5|15776.5|15781.4|15777.4|15779.4|15775.4|13500
1623837020000|2021-06-16 09:50:20|15780.7|15776.7|15779.1|15775.1|15780.7|15776.7|15778.7|15774.7|9525
1623837030000|2021-06-16 09:50:30|15779.3|15775.3|15774.4|15770.4|15779.3|15775.3|15774.4|15770.4|7950
1623837040000|2021-06-16 09:50:40|15775.1|15771.1|15773.1|15769.1|15775.4|15771.4|15773.1|15769.1|5775
1623837050000|2021-06-16 09:50:50|15772.1|15768.1|15772.4|15768.4|15772.6|15768.6|15771.2|15767.2|8475
1623837060000|2021-06-16 09:51:00|15773.3|15769.3|15775.8|15771.8|15775.8|15771.8|15773.3|15769.3|16200
1623837070000|2021-06-16 09:51:10|15776.2|15772.2|15777.1|15773.1|15777.3|15773.3|15774.6|15770.6|7200
1623837080000|2021-06-16 09:51:20|15776.4|15772.4|15777|15773|15778.1|15774.1|15776.4|15772.4|5775
1623837090000|2021-06-16 09:51:30|15775|15771|15773|15769|15775|15771|15772.4|15768.4|18825
1623837100000|2021-06-16 09:51:40|15774.1|15770.1|15775.2|15771.2|15775.2|15771.2|15772.7|15768.7|9825
1623837110000|2021-06-16 09:51:50|15775.6|15771.6|15774|15770|15776.5|15772.5|15774|15770|22650
1623837120000|2021-06-16 09:52:00|15774.5|15770.5|15775.1|15771.1|15775.1|15771.1|15773|15769|18300
1623837130000|2021-06-16 09:52:10|15774.6|15770.6|15777.7|15773.7|15777.7|15773.7|15774.6|15770.6|14475
1623837140000|2021-06-16 09:52:20|15778.4|15774.4|15779.1|15775.1|15779.2|15775.2|15778.1|15774.1|11325
1623837150000|2021-06-16 09:52:30|15778.9|15774.9|15780.1|15776.1|15780.1|15776.1|15778.1|15774.1|14100
1623837160000|2021-06-16 09:52:40|15780.6|15776.6|15781.6|15777.6|15781.7|15777.7|15780.2|15776.2|11925
1623837170000|2021-06-16 09:52:50|15781.8|15777.8|15781|15777|15781.8|15777.8|15780.4|15776.4|9600
1623837180000|2021-06-16 09:53:00|15781.3|15777.3|15781.7|15777.7|15782|15778|15781.1|15777.1|11400
1623837190000|2021-06-16 09:53:10|15782.6|15778.6|15783.4|15779.4|15783.4|15779.4|15782|15778|9375
1623837200000|2021-06-16 09:53:20|15783.5|15779.5|15784.4|15780.4|15784.4|15780.4|15783.3|15779.3|4875
1623837210000|2021-06-16 09:53:30|15783.9|15779.9|15784.9|15780.9|15785.7|15781.7|15783.9|15779.9|8700
1623837220000|2021-06-16 09:53:40|15785.2|15781.2|15785.8|15781.8|15787.3|15783.3|15785.2|15781.2|8850
1623837230000|2021-06-16 09:53:50|15786.8|15782.8|15787.1|15783.1|15787.6|15783.6|15786.8|15782.8|9000
1623837240000|2021-06-16 09:54:00|15787.9|15783.9|15786.7|15782.7|15788.1|15784.1|15786.4|15782.4|13425
1623837250000|2021-06-16 09:54:10|15786.6|15782.6|15787.4|15783.4|15787.4|15783.4|15786.4|15782.4|5325
1623837260000|2021-06-16 09:54:20|15787.9|15783.9|15786.5|15782.5|15787.9|15783.9|15786.4|15782.4|9525
1623837270000|2021-06-16 09:54:30|15787.2|15783.2|15785.9|15781.9|15787.3|15783.3|15785.9|15781.9|6750
1623837280000|2021-06-16 09:54:40|15786.6|15782.6|15787|15783|15788.6|15784.6|15785.4|15781.4|35925
1623837290000|2021-06-16 09:54:50|15787.3|15783.3|15785.9|15781.9|15787.3|15783.3|15785.1|15781.1|16800
1623837300000|2021-06-16 09:55:00|15786.2|15782.2|15786.3|15782.3|15786.5|15782.5|15785.6|15781.6|6150
1623837310000|2021-06-16 09:55:10|15786.2|15782.2|15785.9|15781.9|15787|15783|15785.4|15781.4|9600
1623837320000|2021-06-16 09:55:20|15786|15782|15786.1|15782.1|15786.4|15782.4|15786|15782|7650
1623837330000|2021-06-16 09:55:30|15785.7|15781.7|15785.4|15781.4|15786.2|15782.2|15784.8|15780.8|10500
1623837340000|2021-06-16 09:55:40|15784.9|15780.9|15785.4|15781.4|15787|15783|15784.7|15780.7|14325
1623837350000|2021-06-16 09:55:50|15785.7|15781.7|15786|15782|15786.5|15782.5|15785.7|15781.7|7275
1623837360000|2021-06-16 09:56:00|15785.9|15781.9|15785.4|15781.4|15786.2|15782.2|15785.4|15781.4|10350
1623837370000|2021-06-16 09:56:10|15785.5|15781.5|15784|15780|15785.5|15781.5|15783.3|15779.3|5025
1623837380000|2021-06-16 09:56:20|15784.3|15780.3|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|6450
1623837390000|2021-06-16 09:56:30|15783.5|15779.5|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|6900
1623837400000|2021-06-16 09:56:40|15783.4|15779.4|15784|15780|15784.9|15780.9|15783.4|15779.4|6225
1623837410000|2021-06-16 09:56:50|15784.5|15780.5|15784.2|15780.2|15784.6|15780.6|15783.5|15779.5|9300
1623837420000|2021-06-16 09:57:00|15783.7|15779.7|15782.5|15778.5|15784.3|15780.3|15782.3|15778.3|12675
1623837430000|2021-06-16 09:57:10|15783.2|15779.2|15783.4|15779.4|15783.4|15779.4|15781.4|15777.4|6225
1623837440000|2021-06-16 09:57:20|15782.9|15778.9|15783.4|15779.4|15783.6|15779.6|15782|15778|10275
1623837450000|2021-06-16 09:57:30|15783.5|15779.5|15781.5|15777.5|15783.9|15779.9|15781.5|15777.5|11625
1623837460000|2021-06-16 09:57:40|15781.7|15777.7|15781|15777|15782.2|15778.2|15780.9|15776.9|11250
1623837470000|2021-06-16 09:57:50|15780.7|15776.7|15781.9|15777.9|15781.9|15777.9|15780.5|15776.5|17850
1623837480000|2021-06-16 09:58:00|15780.4|15776.4|15780.3|15776.3|15780.4|15776.4|15778.4|15774.4|40650
1623837490000|2021-06-16 09:58:10|15780.9|15776.9|15781.3|15777.3|15781.3|15777.3|15778.1|15774.1|29550
1623837500000|2021-06-16 09:58:20|15781.1|15777.1|15778.1|15774.1|15781.1|15777.1|15778.1|15774.1|5550
1623837510000|2021-06-16 09:58:30|15778.5|15774.5|15777.2|15773.2|15778.7|15774.7|15777.2|15773.2|6225
1623837520000|2021-06-16 09:58:40|15778.7|15774.7|15777.6|15773.6|15779.2|15775.2|15777.5|15773.5|6225
1623837530000|2021-06-16 09:58:50|15777.4|15773.4|15779.2|15775.2|15779.2|15775.2|15777.4|15773.4|8400
1623837540000|2021-06-16 09:59:00|15780|15776|15779.4|15775.4|15781.6|15777.6|15778.5|15774.5|6750
1623837550000|2021-06-16 09:59:10|15779.5|15775.5|15779.7|15775.7|15781|15777|15779|15775|8850
1623837560000|2021-06-16 09:59:20|15779.3|15775.3|15779.4|15775.4|15780.4|15776.4|15778.7|15774.7|16575
1623837570000|2021-06-16 09:59:30|15779|15775|15780.8|15776.8|15780.8|15776.8|15779|15775|14325
1623837580000|2021-06-16 09:59:40|15780.1|15776.1|15781.9|15777.9|15782|15778|15779|15775|21075
1623837590000|2021-06-16 09:59:50|15782|15778|15779.5|15775.5|15782.2|15778.2|15779.5|15775.5|11025
1623837600000|2021-06-16 10:00:00|15770.7|15766.7|15773.2|15769.2|15773.2|15769.2|15769.9|15765.9|22
1623837610000|2021-06-16 10:00:10|15772.9|15768.9|15774.4|15770.4|15774.4|15770.4|15772.9|15768.9|7
1623837620000|2021-06-16 10:00:20|15774.2|15770.2|15774.7|15770.7|15774.7|15770.7|15774.2|15770.2|9
1623837630000|2021-06-16 10:00:30|15775.2|15771.2|15780.2|15776.2|15780.4|15776.4|15775.2|15771.2|61
1623837640000|2021-06-16 10:00:40|15779.9|15775.9|15777.7|15773.7|15779.9|15775.9|15777.7|15773.7|8
1623837650000|2021-06-16 10:00:50|15777.9|15773.9|15777.9|15773.9|15778.2|15774.2|15777.7|15773.7|7
1623837660000|2021-06-16 10:01:00|15778.2|15774.2|15778.4|15774.4|15778.4|15774.4|15778.2|15774.2|2
1623837670000|2021-06-16 10:01:10|15778.2|15774.2|15778.4|15774.4|15778.4|15774.4|15778.2|15774.2|8
1623837680000|2021-06-16 10:01:20|15777.2|15773.2|15777.9|15773.9|15777.9|15773.9|15777.2|15773.2|7
1623837690000|2021-06-16 10:01:30|15777.7|15773.7|15776.9|15772.9|15777.7|15773.7|15776.9|15772.9|1
1623837700000|2021-06-16 10:01:40|15776.7|15772.7|15775.7|15771.7|15776.7|15772.7|15775.7|15771.7|2
1623837710000|2021-06-16 10:01:50|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.9|15770.9|1
1623837720000|2021-06-16 10:02:00|15775.2|15771.2|15776.7|15772.7|15776.9|15772.9|15775.2|15771.2|7
1623837730000|2021-06-16 10:02:10|15776.2|15772.2|15775.9|15771.9|15776.2|15772.2|15775.9|15771.9|5
1623837740000|2021-06-16 10:02:20|15775.7|15771.7|15775.2|15771.2|15775.7|15771.7|15774.9|15770.9|5
1623837750000|2021-06-16 10:02:30|15774.9|15770.9|15774.7|15770.7|15774.9|15770.9|15774.7|15770.7|5
1623837760000|2021-06-16 10:02:40|15773.9|15769.9|15772.7|15768.7|15773.9|15769.9|15772.2|15768.2|22
1623837770000|2021-06-16 10:02:50|15772.4|15768.4|15772.2|15768.2|15772.4|15768.4|15771.2|15767.2|11
1623837780000|2021-06-16 10:03:00|15772.4|15768.4|15772.4|15768.4|15773.2|15769.2|15772.4|15768.4|4
1623837790000|2021-06-16 10:03:10|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|15772.4|15768.4|0
1623837800000|2021-06-16 10:03:20|15772.4|15768.4|15773.4|15769.4|15773.7|15769.7|15772.4|15768.4|4
1623837810000|2021-06-16 10:03:30|15773.2|15769.2|15773.7|15769.7|15773.7|15769.7|15773.2|15769.2|1
1623837820000|2021-06-16 10:03:40|15773.9|15769.9|15773.7|15769.7|15773.9|15769.9|15773.7|15769.7|1
1623837830000|2021-06-16 10:03:50|15773.4|15769.4|15773.2|15769.2|15773.4|15769.4|15773.2|15769.2|0
1623837840000|2021-06-16 10:04:00|15773.4|15769.4|15773.2|15769.2|15773.7|15769.7|15772.9|15768.9|5
1623837850000|2021-06-16 10:04:10|15773.4|15769.4|15773.4|15769.4|15773.7|15769.7|15773.2|15769.2|0
1623837860000|2021-06-16 10:04:20|15773.2|15769.2|15773.4|15769.4|15773.4|15769.4|15773.2|15769.2|2
1623837870000|2021-06-16 10:04:30|15772.2|15768.2|15771.7|15767.7|15772.2|15768.2|15771.4|15767.4|11
1623837880000|2021-06-16 10:04:40|15773.2|15769.2|15771.2|15767.2|15773.2|15769.2|15771.2|15767.2|25
1623837890000|2021-06-16 10:04:50|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.9|15766.9|4
1623837900000|2021-06-16 10:05:00|15770.7|15766.7|15770.9|15766.9|15770.9|15766.9|15770.7|15766.7|2
1623837910000|2021-06-16 10:05:10|15770.7|15766.7|15769.9|15765.9|15770.9|15766.9|15769.9|15765.9|2
1623837930000|2021-06-16 10:05:30|||||||||2
1623837940000|2021-06-16 10:05:40|15770.2|15766.2|15769.9|15765.9|15770.2|15766.2|15769.9|15765.9|1
1623837950000|2021-06-16 10:05:50|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|0
1623837960000|2021-06-16 10:06:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1623837970000|2021-06-16 10:06:10|15770.7|15766.7|15770.7|15766.7|15770.7|15766.7|15770.7|15766.7|0
1623837980000|2021-06-16 10:06:20|15770.9|15766.9|15771.2|15767.2|15771.2|15767.2|15770.9|15766.9|2
1623837990000|2021-06-16 10:06:30|15770.9|15766.9|15770.9|15766.9|15771.2|15767.2|15770.4|15766.4|2
1623838000000|2021-06-16 10:06:40|15771.2|15767.2|15770.9|15766.9|15771.2|15767.2|15770.9|15766.9|0
1623838010000|2021-06-16 10:06:50|15771.2|15767.2|15770.7|15766.7|15771.4|15767.4|15770.4|15766.4|2
1623838020000|2021-06-16 10:07:00|15770.4|15766.4|15769.9|15765.9|15770.4|15766.4|15769.9|15765.9|2
1623838030000|2021-06-16 10:07:10|15770.2|15766.2|15769.4|15765.4|15770.2|15766.2|15769.4|15765.4|3
1623838040000|2021-06-16 10:07:20|15769.2|15765.2|15768.4|15764.4|15769.2|15765.2|15768.4|15764.4|12
1623838050000|2021-06-16 10:07:30|15769.7|15765.7|15770.4|15766.4|15770.4|15766.4|15769.7|15765.7|11
1623838060000|2021-06-16 10:07:40|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15769.9|15765.9|2
1623838080000|2021-06-16 10:08:00|15769.7|15765.7|15769.2|15765.2|15769.9|15765.9|15769.2|15765.2|5
1623838090000|2021-06-16 10:08:10|15768.9|15764.9|15769.2|15765.2|15769.2|15765.2|15768.9|15764.9|2
1623838100000|2021-06-16 10:08:20|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|1
1623838110000|2021-06-16 10:08:30|15769.2|15765.2|15768.9|15764.9|15769.2|15765.2|15768.7|15764.7|2
1623838120000|2021-06-16 10:08:40|15768.7|15764.7|15768.7|15764.7|15768.9|15764.9|15768.7|15764.7|2
1623838130000|2021-06-16 10:08:50|15770.2|15766.2|15768.9|15764.9|15770.2|15766.2|15768.9|15764.9|11
1623838140000|2021-06-16 10:09:00|15768.7|15764.7|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|5
1623838150000|2021-06-16 10:09:10|15769.2|15765.2|15769.4|15765.4|15769.4|15765.4|15769.2|15765.2|1
1623838160000|2021-06-16 10:09:20|15769.7|15765.7|15770.7|15766.7|15770.7|15766.7|15769.7|15765.7|3
1623838170000|2021-06-16 10:09:30|15770.9|15766.9|15771.2|15767.2|15771.2|15767.2|15770.9|15766.9|0
1623838180000|2021-06-16 10:09:40|15771.4|15767.4|15773.9|15769.9|15773.9|15769.9|15771.4|15767.4|30
1623838190000|2021-06-16 10:09:50|15774.2|15770.2|15774.9|15770.9|15774.9|15770.9|15774.2|15770.2|1
1623838200000|2021-06-16 10:10:00|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|6935557
1623838220000|2021-06-16 10:10:20|15782|15764|15782|15764|15782|15764|15782|15764|0
1623838320000|2021-06-16 10:12:00|15782.7|15764.7|15782|15764|15782.7|15764.7|15782|15764|0
1623838330000|2021-06-16 10:12:10|15782.7|15764.7|15782.7|15764.7|15782.7|15764.7|15782|15764|0
1623838370000|2021-06-16 10:12:50|15782|15764|15782|15764|15782|15764|15782|15764|0
1623838380000|2021-06-16 10:13:00|15782.3|15764.3|15782.7|15764.7|15782.7|15764.7|15782.3|15764.3|0
1623838400000|2021-06-16 10:13:20|15782|15764|15782|15764|15782|15764|15782|15764|0
1623838440000|2021-06-16 10:14:00|15781.7|15763.7|15781.4|15763.4|15781.7|15763.7|15781.4|15763.4|0
1623838450000|2021-06-16 10:14:10|15781.7|15763.7|15782|15764|15782|15764|15781.7|15763.7|0
1623838510000|2021-06-16 10:15:10|15782.3|15764.3|15782|15764|15782.7|15764.7|15782|15764|0
1623838520000|2021-06-16 10:15:20|15782.3|15764.3|15784|15766|15784.6|15766.6|15782.3|15764.3|0
1623838530000|2021-06-16 10:15:30|15784.6|15766.6|15785.3|15767.3|15785.9|15767.9|15784.6|15766.6|0
1623838540000|2021-06-16 10:15:40|15785.9|15767.9|15784.6|15766.6|15785.9|15767.9|15784.6|15766.6|0
1623838550000|2021-06-16 10:15:50|15784|15766|15784|15766|15784|15766|15784|15766|0
1623838560000|2021-06-16 10:16:00|15784.3|15766.3|15784|15766|15784.3|15766.3|15784|15766|0
1623838570000|2021-06-16 10:16:10|15783.3|15765.3|15784|15766|15784|15766|15783.3|15765.3|0
1623838600000|2021-06-16 10:16:40|15784.6|15766.6|15784|15766|15784.6|15766.6|15784|15766|0
1623838620000|2021-06-16 10:17:00|15783.6|15765.6|15783.3|15765.3|15784|15766|15783.3|15765.3|0
1623838630000|2021-06-16 10:17:10|15784|15766|15783.3|15765.3|15784|15766|15783.3|15765.3|0
1623838640000|2021-06-16 10:17:20|15784|15766|15783.3|15765.3|15784|15766|15783.3|15765.3|0
1623838680000|2021-06-16 10:18:00|15783.6|15765.6|15783.3|15765.3|15783.6|15765.6|15783.3|15765.3|0
1623838690000|2021-06-16 10:18:10|15783.6|15765.6|15784.6|15766.6|15784.6|15766.6|15783.6|15765.6|0
1623838700000|2021-06-16 10:18:20|15784.3|15766.3|15784.3|15766.3|15784.6|15766.6|15784|15766|0
1623838710000|2021-06-16 10:18:30|15784|15766|15784|15766|15784.6|15766.6|15784|15766|0
1623838720000|2021-06-16 10:18:40|15784.3|15766.3|15784|15766|15784.6|15766.6|15784|15766|0
1623838740000|2021-06-16 10:19:00|15784.3|15766.3|15784.6|15766.6|15784.6|15766.6|15784.3|15766.3|0
1623838800000|2021-06-16 10:20:00|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1623838810000|2021-06-16 10:20:10|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|0
1623838820000|2021-06-16 10:20:20|15786|15768|15786.4|15768.4|15786.4|15768.4|15785.7|15767.7|0
1623838840000|2021-06-16 10:20:40|15785.7|15767.7|15785.1|15767.1|15785.7|15767.7|15785.1|15767.1|0
1623838850000|2021-06-16 10:20:50|15785.4|15767.4|15785.1|15767.1|15785.7|15767.7|15785.1|15767.1|0
1623838860000|2021-06-16 10:21:00|15785.4|15767.4|15785.7|15767.7|15785.7|15767.7|15785.4|15767.4|0
1623838880000|2021-06-16 10:21:20|15786|15768|15786.4|15768.4|15786.4|15768.4|15786|15768|0
1623838890000|2021-06-16 10:21:30|15787|15769|15787|15769|15787|15769|15787|15769|0
1623838900000|2021-06-16 10:21:40|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1623838910000|2021-06-16 10:21:50|15786.7|15768.7|15787|15769|15787|15769|15786.4|15768.4|0
1623838930000|2021-06-16 10:22:10|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1623838940000|2021-06-16 10:22:20|15787|15769|15787|15769|15787|15769|15787|15769|0
1623838950000|2021-06-16 10:22:30|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1623838970000|2021-06-16 10:22:50|15787|15769|15787.2|15769.2|15787.2|15769.2|15787|15769|0
1623838980000|2021-06-16 10:23:00|15786.8|15768.8|15786.5|15768.5|15786.8|15768.8|15786.5|15768.5|0
1623839030000|2021-06-16 10:23:50|15786.2|15768.2|15786.5|15768.5|15786.5|15768.5|15785.9|15767.9|0
1623839070000|2021-06-16 10:24:30|15786.8|15768.8|15787.2|15769.2|15787.2|15769.2|15786.8|15768.8|0
1623839100000|2021-06-16 10:25:00|15787.8|15769.8|15788.5|15770.5|15788.5|15770.5|15787.8|15769.8|0
1623839120000|2021-06-16 10:25:20|15789.1|15771.1|15788.5|15770.5|15789.1|15771.1|15788.5|15770.5|0
1623839200000|2021-06-16 10:26:40|15789.1|15771.1|15789.8|15771.8|15789.8|15771.8|15789.1|15771.1|0
1623839210000|2021-06-16 10:26:50|15790.6|15772.6|15790.6|15772.6|15790.6|15772.6|15790.6|15772.6|0
1623839230000|2021-06-16 10:27:10|15791.2|15773.2|15790.6|15772.6|15791.2|15773.2|15790.6|15772.6|0
1623839240000|2021-06-16 10:27:20|15790.9|15772.9|15791.2|15773.2|15791.2|15773.2|15790.9|15772.9|0
1623839270000|2021-06-16 10:27:50|15790.6|15772.6|15790.6|15772.6|15790.9|15772.9|15790.6|15772.6|0
1623839280000|2021-06-16 10:28:00|15789.9|15771.9|15790.2|15772.2|15790.2|15772.2|15789.9|15771.9|0
1623839290000|2021-06-16 10:28:10|15790.6|15772.6|15790.7|15772.7|15791.4|15773.4|15790.6|15772.6|0
1623839310000|2021-06-16 10:28:30|15791.1|15773.1|15790.7|15772.7|15791.1|15773.1|15790.7|15772.7|0
1623839320000|2021-06-16 10:28:40|15791.1|15773.1|15790.7|15772.7|15791.4|15773.4|15790.7|15772.7|0
1623839330000|2021-06-16 10:28:50|15791.1|15773.1|15791.4|15773.4|15791.4|15773.4|15790.7|15772.7|0
1623839340000|2021-06-16 10:29:00|15791.1|15773.1|15791.4|15773.4|15791.4|15773.4|15790.7|15772.7|0
1623839360000|2021-06-16 10:29:20|15792|15774|15792|15774|15792|15774|15792|15774|0
1623839380000|2021-06-16 10:29:40|15792.4|15774.4|15792|15774|15792.4|15774.4|15792|15774|0
1623839400000|2021-06-16 10:30:00|15792.4|15774.4|15792|15774|15792.7|15774.7|15792|15774|0
1623839420000|2021-06-16 10:30:20|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623839440000|2021-06-16 10:30:40|15792|15774|15792|15774|15792|15774|15792|15774|0
1623839450000|2021-06-16 10:30:50|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623839460000|2021-06-16 10:31:00|15793.4|15775.4|15793.4|15775.4|15793.4|15775.4|15793.4|15775.4|0
1623839470000|2021-06-16 10:31:10|15793.7|15775.7|15794|15776|15794|15776|15793.4|15775.4|0
1623839480000|2021-06-16 10:31:20|15793.4|15775.4|15793.4|15775.4|15793.4|15775.4|15793|15775|0
1623839490000|2021-06-16 10:31:30|15792.7|15774.7|15792.7|15774.7|15793.4|15775.4|15792.7|15774.7|0
1623839520000|2021-06-16 10:32:00|15793.4|15775.4|15792.7|15774.7|15793.4|15775.4|15792.7|15774.7|0
1623839550000|2021-06-16 10:32:30|15793|15775|15793.4|15775.4|15793.4|15775.4|15793|15775|0
1623839560000|2021-06-16 10:32:40|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623839570000|2021-06-16 10:32:50|15792|15774|15792|15774|15792|15774|15792|15774|0
1623839580000|2021-06-16 10:33:00|15792.7|15774.7|15792|15774|15792.7|15774.7|15792|15774|0
1623839620000|2021-06-16 10:33:40|15792.4|15774.4|15793.4|15775.4|15793.4|15775.4|15792.4|15774.4|0
1623839630000|2021-06-16 10:33:50|15793|15775|15792.7|15774.7|15793|15775|15792.7|15774.7|0
1623839640000|2021-06-16 10:34:00|15793.4|15775.4|15793.4|15775.4|15794|15776|15793.4|15775.4|0
1623839650000|2021-06-16 10:34:10|15793.7|15775.7|15793.4|15775.4|15794|15776|15793.4|15775.4|0
1623839660000|2021-06-16 10:34:20|15793.7|15775.7|15794|15776|15794|15776|15793.4|15775.4|0
1623839670000|2021-06-16 10:34:30|15793.7|15775.7|15793.4|15775.4|15793.7|15775.7|15792.7|15774.7|0
1623839680000|2021-06-16 10:34:40|15793|15775|15792.7|15774.7|15793|15775|15792.7|15774.7|0
1623839690000|2021-06-16 10:34:50|15793.4|15775.4|15792.7|15774.7|15793.4|15775.4|15792.7|15774.7|0
1623839710000|2021-06-16 10:35:10|15792|15774|15792|15774|15792|15774|15792|15774|0
1623839720000|2021-06-16 10:35:20|15792.7|15774.7|15791.4|15773.4|15792.7|15774.7|15791.4|15773.4|0
1623839730000|2021-06-16 10:35:30|15791.7|15773.7|15792|15774|15792|15774|15791.7|15773.7|0
1623839750000|2021-06-16 10:35:50|15791.7|15773.7|15792|15774|15792|15774|15791.7|15773.7|0
1623839760000|2021-06-16 10:36:00|15791.7|15773.7|15793.4|15775.4|15793.4|15775.4|15791.7|15773.7|0
1623839770000|2021-06-16 10:36:10|15792.7|15774.7|15792.7|15774.7|15793.4|15775.4|15792.7|15774.7|0
1623839780000|2021-06-16 10:36:20|15793|15775|15793.4|15775.4|15793.4|15775.4|15793|15775|0
1623839800000|2021-06-16 10:36:40|15793|15775|15792.7|15774.7|15793|15775|15792.7|15774.7|0
1623839820000|2021-06-16 10:37:00|15792|15774|15792|15774|15792|15774|15792|15774|0
1623839850000|2021-06-16 10:37:30|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1623839870000|2021-06-16 10:37:50|15792.4|15774.4|15792|15774|15792.4|15774.4|15792|15774|0
1623839900000|2021-06-16 10:38:20|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|0
1623839910000|2021-06-16 10:38:30|15791.7|15773.7|15791.4|15773.4|15791.7|15773.7|15791.4|15773.4|0
1623839920000|2021-06-16 10:38:40|15791.7|15773.7|15791.7|15773.7|15792|15774|15791.4|15773.4|0
1623839930000|2021-06-16 10:38:50|15791.4|15773.4|15791.4|15773.4|15792|15774|15791.4|15773.4|0
1623839940000|2021-06-16 10:39:00|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|0
1623839950000|2021-06-16 10:39:10|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1623839960000|2021-06-16 10:39:20|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1623839970000|2021-06-16 10:39:30|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1623839990000|2021-06-16 10:39:50|15789.8|15771.8|15789.4|15771.4|15789.8|15771.8|15789.4|15771.4|0
1623840000000|2021-06-16 10:40:00||15785.4||15785.4||15785.4||15785.4|1
1623840020000|2021-06-16 10:40:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|4
1623840040000|2021-06-16 10:40:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1623840130000|2021-06-16 10:42:10|15774.9|15770.9|15774.4|15770.4|15774.9|15770.9|15774.4|15770.4|16
1623840320000|2021-06-16 10:45:20|15771.4|15767.4|15772.4|15768.4|15772.4|15768.4|15771.4|15767.4|12
1623840330000|2021-06-16 10:45:30|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|5
1623840340000|2021-06-16 10:45:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|3
1623840360000|2021-06-16 10:46:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|4
1623840400000|2021-06-16 10:46:40|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1623840410000|2021-06-16 10:46:50|||||||||4
1623840460000|2021-06-16 10:47:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1623840480000|2021-06-16 10:48:00|||||||||2
1623840490000|2021-06-16 10:48:10|||||||||1
1623840610000|2021-06-16 10:50:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1623840620000|2021-06-16 10:50:20|||||||||1
1623840670000|2021-06-16 10:51:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|3
1623840760000|2021-06-16 10:52:40|||||||||4
1623840780000|2021-06-16 10:53:00|||||||||1
1623840840000|2021-06-16 10:54:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1623840900000|2021-06-16 10:55:00|||||||||1
1623840910000|2021-06-16 10:55:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1623840920000|2021-06-16 10:55:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1623840940000|2021-06-16 10:55:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1623840960000|2021-06-16 10:56:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623841020000|2021-06-16 10:57:00|||||||||1
1623841040000|2021-06-16 10:57:20|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|7
1623841050000|2021-06-16 10:57:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1623841080000|2021-06-16 10:58:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623841140000|2021-06-16 10:59:00|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|2
1623841170000|2021-06-16 10:59:30|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1623841190000|2021-06-16 10:59:50|||||||||1
1623841200000|2021-06-16 11:00:00|||||||||1
1623841240000|2021-06-16 11:00:40|||||||||1
1623841260000|2021-06-16 11:01:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|3
1623841290000|2021-06-16 11:01:30|||||||||1
1623841310000|2021-06-16 11:01:50|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623841320000|2021-06-16 11:02:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623841330000|2021-06-16 11:02:10|||||||||3
1623841350000|2021-06-16 11:02:30|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623841370000|2021-06-16 11:02:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623841380000|2021-06-16 11:03:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623841390000|2021-06-16 11:03:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623841400000|2021-06-16 11:03:20|15772.4|15768.4|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|8
1623841410000|2021-06-16 11:03:30|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1623841440000|2021-06-16 11:04:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1623841460000|2021-06-16 11:04:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|4
1623841480000|2021-06-16 11:04:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|3
1623841490000|2021-06-16 11:04:50|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1623841500000|2021-06-16 11:05:00|15774.9|15770.9|15775.4|15771.4|15775.4|15771.4|15774.9|15770.9|2
1623841560000|2021-06-16 11:06:00|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1623841620000|2021-06-16 11:07:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1623841680000|2021-06-16 11:08:00|15777.9|15773.9|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|3
1623841740000|2021-06-16 11:09:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|2
1623841760000|2021-06-16 11:09:20|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.4|15771.4|3
1623841770000|2021-06-16 11:09:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1623841780000|2021-06-16 11:09:40|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.4|15769.4|12
1623841800000|2021-06-16 11:10:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|2
1623841860000|2021-06-16 11:11:00|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|2
1623841870000|2021-06-16 11:11:10|||||||||5
1623841920000|2021-06-16 11:12:00|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|2
1623841980000|2021-06-16 11:13:00|15772.9|15768.9|15773.4|15769.4|15773.4|15769.4|15772.9|15768.9|2
1623841990000|2021-06-16 11:13:10|15771.9|15767.9|15769.9|15765.9|15771.9|15767.9|15769.9|15765.9|16
1623842000000|2021-06-16 11:13:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623842010000|2021-06-16 11:13:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|2
1623842040000|2021-06-16 11:14:00|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|3
1623842060000|2021-06-16 11:14:20|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|5
1623842080000|2021-06-16 11:14:40|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|2
1623842090000|2021-06-16 11:14:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1623842100000|2021-06-16 11:15:00|15767.9|15763.9|15768.4|15764.4|15768.4|15764.4|15767.9|15763.9|2
1623842140000|2021-06-16 11:15:40|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1623842150000|2021-06-16 11:15:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1623842160000|2021-06-16 11:16:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|5
1623842170000|2021-06-16 11:16:10|||||||||1
1623842200000|2021-06-16 11:16:40|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1623842220000|2021-06-16 11:17:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623842230000|2021-06-16 11:17:10|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1623842280000|2021-06-16 11:18:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|3
1623842340000|2021-06-16 11:19:00|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|2
1623842400000|2021-06-16 11:20:00|||||||||1
1623842410000|2021-06-16 11:20:10|||||||||1
1623842420000|2021-06-16 11:20:20|||||||||1
1623842460000|2021-06-16 11:21:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1623842470000|2021-06-16 11:21:10|||||||||7
1623842520000|2021-06-16 11:22:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1623842580000|2021-06-16 11:23:00|15771.4|15767.4|15768.9|15764.9|15771.4|15767.4|15768.9|15764.9|3
1623842640000|2021-06-16 11:24:00|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|2
1623842680000|2021-06-16 11:24:40|15767.9|15763.9|15765.4|15761.4|15767.9|15763.9|15765.4|15761.4|7
1623842690000|2021-06-16 11:24:50|15764.9|15760.9|15763.4|15759.4|15764.9|15760.9|15762.9|15758.9|9
1623842700000|2021-06-16 11:25:00|15764.4|15760.4|15765.4|15761.4|15765.9|15761.9|15762.9|15758.9|8
1623842710000|2021-06-16 11:25:10|15764.9|15760.9|15763.9|15759.9|15764.9|15760.9|15763.9|15759.9|5
1623842720000|2021-06-16 11:25:20|15764.4|15760.4|15763.4|15759.4|15764.4|15760.4|15762.4|15758.4|4
1623842730000|2021-06-16 11:25:30|||||||||5
1623842740000|2021-06-16 11:25:40|15764.4|15760.4|15762.9|15758.9|15764.4|15760.4|15762.4|15758.4|5
1623842750000|2021-06-16 11:25:50|15761.9|15757.9|15762.4|15758.4|15762.4|15758.4|15761.9|15757.9|4
1623842760000|2021-06-16 11:26:00|15761.9|15757.9|15761.9|15757.9|15762.9|15758.9|15761.9|15757.9|6
1623842770000|2021-06-16 11:26:10|15761.4|15757.4|15760.9|15756.9|15761.4|15757.4|15760.4|15756.4|3
1623842780000|2021-06-16 11:26:20|15762.4|15758.4|15760.9|15756.9|15762.4|15758.4|15760.9|15756.9|4
1623842790000|2021-06-16 11:26:30|15760.4|15756.4|15760.4|15756.4|15761.4|15757.4|15760.4|15756.4|3
1623842800000|2021-06-16 11:26:40|15761.4|15757.4|15759.4|15755.4|15761.4|15757.4|15759.4|15755.4|3
1623842810000|2021-06-16 11:26:50|15759.9|15755.9|15758.4|15754.4|15759.9|15755.9|15758.4|15754.4|3
1623842820000|2021-06-16 11:27:00|15759.9|15755.9|15758.9|15754.9|15759.9|15755.9|15757.4|15753.4|10
1623842830000|2021-06-16 11:27:10|15756.4|15752.4|15755.9|15751.9|15756.4|15752.4|15755.9|15751.9|3
1623842840000|2021-06-16 11:27:20|15755.4|15751.4|15754.9|15750.9|15755.9|15751.9|15754.9|15750.9|4
1623842850000|2021-06-16 11:27:30|||||||||3
1623842860000|2021-06-16 11:27:40|15755.4|15751.4|15753.9|15749.9|15755.4|15751.4|15753.9|15749.9|6
1623842870000|2021-06-16 11:27:50|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1623842880000|2021-06-16 11:28:00|15752.9|15748.9|15754.9|15750.9|15754.9|15750.9|15752.9|15748.9|3
1623842890000|2021-06-16 11:28:10|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1623842900000|2021-06-16 11:28:20|||||||||1
1623842910000|2021-06-16 11:28:30|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1623842920000|2021-06-16 11:28:40|15753.4|15749.4|15752.9|15748.9|15753.4|15749.4|15752.9|15748.9|3
1623842930000|2021-06-16 11:28:50|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15753.9|15749.9|7
1623842940000|2021-06-16 11:29:00|15754.9|15750.9|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|5
1623843000000|2021-06-16 11:30:00|15757.4|15753.4|15758.4|15754.4|15758.4|15754.4|15757.4|15753.4|3
1623843040000|2021-06-16 11:30:40|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1623843060000|2021-06-16 11:31:00|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|2
1623843120000|2021-06-16 11:32:00|15757.9|15753.9|15758.4|15754.4|15758.4|15754.4|15757.9|15753.9|2
1623843180000|2021-06-16 11:33:00|15757.9|15753.9|15758.4|15754.4|15758.4|15754.4|15757.9|15753.9|2
1623843220000|2021-06-16 11:33:40|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|2
1623843240000|2021-06-16 11:34:00|||||||||2
1623843260000|2021-06-16 11:34:20|||||||||15
1623843300000|2021-06-16 11:35:00|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|2
1623843310000|2021-06-16 11:35:10|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|4
1623843340000|2021-06-16 11:35:40|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1623843360000|2021-06-16 11:36:00|15757.9|15753.9|15757.4|15753.4|15757.9|15753.9|15757.4|15753.4|2
1623843390000|2021-06-16 11:36:30|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|3
1623843400000|2021-06-16 11:36:40|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1623843410000|2021-06-16 11:36:50|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|2
1623843420000|2021-06-16 11:37:00|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|2
1623843450000|2021-06-16 11:37:30|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|4
1623843470000|2021-06-16 11:37:50|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|7
1623843480000|2021-06-16 11:38:00|15755.4|15751.4|15756.4|15752.4|15756.4|15752.4|15755.4|15751.4|2
1623843540000|2021-06-16 11:39:00|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1623843600000|2021-06-16 11:40:00|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1623843660000|2021-06-16 11:41:00|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1623843720000|2021-06-16 11:42:00|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|1
1623843760000|2021-06-16 11:42:40|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|3
1623843780000|2021-06-16 11:43:00|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1623843840000|2021-06-16 11:44:00|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1623843900000|2021-06-16 11:45:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1623843960000|2021-06-16 11:46:00|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1623844020000|2021-06-16 11:47:00|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1623844040000|2021-06-16 11:47:20|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623844080000|2021-06-16 11:48:00|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623844140000|2021-06-16 11:49:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1623844200000|2021-06-16 11:50:00|||||||||1
1623844260000|2021-06-16 11:51:00|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15766.4|15762.4|3
1623844280000|2021-06-16 11:51:20|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623844320000|2021-06-16 11:52:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1623844380000|2021-06-16 11:53:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1623844390000|2021-06-16 11:53:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|5
1623844420000|2021-06-16 11:53:40|||||||||1
1623844440000|2021-06-16 11:54:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1623844500000|2021-06-16 11:55:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1623844560000|2021-06-16 11:56:00|||||||||1
1623844620000|2021-06-16 11:57:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623844680000|2021-06-16 11:58:00|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|6
1623844700000|2021-06-16 11:58:20|||||||||1
1623844740000|2021-06-16 11:59:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623844780000|2021-06-16 11:59:40|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1623844800000|2021-06-16 12:00:00|||||||||1
1623844860000|2021-06-16 12:01:00|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1623844920000|2021-06-16 12:02:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1623844960000|2021-06-16 12:02:40|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|4
1623844970000|2021-06-16 12:02:50|15763.4|15759.4|15764.4|15760.4|15764.4|15760.4|15763.4|15759.4|4
1623844980000|2021-06-16 12:03:00|15764.9|15760.9|15766.4|15762.4|15766.4|15762.4|15764.9|15760.9|10
1623845020000|2021-06-16 12:03:40|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1623845040000|2021-06-16 12:04:00|||||||||1
1623845100000|2021-06-16 12:05:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1623845120000|2021-06-16 12:05:20|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.4|15761.4|15
1623845160000|2021-06-16 12:06:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1623845220000|2021-06-16 12:07:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623845280000|2021-06-16 12:08:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623845340000|2021-06-16 12:09:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623845400000|2021-06-16 12:10:00|15770.4|15766.4|15772.4|15768.4|15772.4|15768.4|15770.4|15766.4|2
1623845460000|2021-06-16 12:11:00|15774.9|15770.9|15775.4|15771.4|15775.4|15771.4|15774.9|15770.9|2
1623845470000|2021-06-16 12:11:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1623845700000|2021-06-16 12:15:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1623845760000|2021-06-16 12:16:00|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|2
1623845820000|2021-06-16 12:17:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623845940000|2021-06-16 12:19:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1623846000000|2021-06-16 12:20:00|||||||||1
1623846090000|2021-06-16 12:21:30|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|5
1623846120000|2021-06-16 12:22:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1623846180000|2021-06-16 12:23:00|15768.4|15764.4|15765.9|15761.9|15768.4|15764.4|15765.9|15761.9|8
1623846240000|2021-06-16 12:24:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623846300000|2021-06-16 12:25:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1623846360000|2021-06-16 12:26:00|||||||||1
1623846370000|2021-06-16 12:26:10|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|4
1623846410000|2021-06-16 12:26:50|||||||||1
1623846420000|2021-06-16 12:27:00|15769.9|15765.9|15771.4|15767.4|15771.4|15767.4|15769.9|15765.9|2
1623846450000|2021-06-16 12:27:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623846480000|2021-06-16 12:28:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|4
1623846510000|2021-06-16 12:28:30|15770.4|15766.4|15769.9|15765.9|15770.4|15766.4|15769.9|15765.9|5
1623846540000|2021-06-16 12:29:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623846600000|2021-06-16 12:30:00|15773.9|15769.9|15775.9|15771.9|15775.9|15771.9|15773.9|15769.9|2
1623846660000|2021-06-16 12:31:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1623846700000|2021-06-16 12:31:40|||||||||1
1623846720000|2021-06-16 12:32:00|15777.4|15773.4|15778.9|15774.9|15779.4|15775.4|15777.4|15773.4|13
1623846730000|2021-06-16 12:32:10|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|4
1623846740000|2021-06-16 12:32:20|||||||||4
1623846780000|2021-06-16 12:33:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623846890000|2021-06-16 12:34:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1623847020000|2021-06-16 12:37:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1623847080000|2021-06-16 12:38:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1623847200000|2021-06-16 12:40:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1623847230000|2021-06-16 12:40:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1623847240000|2021-06-16 12:40:40|||||||||1
1623847260000|2021-06-16 12:41:00|15779.9|15775.9|15780.4|15776.4|15780.4|15776.4|15779.9|15775.9|6
1623847270000|2021-06-16 12:41:10|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1623847310000|2021-06-16 12:41:50|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|4
1623847380000|2021-06-16 12:43:00|||||||||1
1623847500000|2021-06-16 12:45:00|15774.4|15770.4|15775.9|15771.9|15775.9|15771.9|15774.4|15770.4|3
1623847530000|2021-06-16 12:45:30|||||||||1
1623847540000|2021-06-16 12:45:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1623847550000|2021-06-16 12:45:50|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1623847560000|2021-06-16 12:46:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623847620000|2021-06-16 12:47:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623847670000|2021-06-16 12:47:50|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1623847680000|2021-06-16 12:48:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623847720000|2021-06-16 12:48:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623847740000|2021-06-16 12:49:00|||||||||1
1623847770000|2021-06-16 12:49:30|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623847800000|2021-06-16 12:50:00|||||||||2
1623847860000|2021-06-16 12:51:00|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623847920000|2021-06-16 12:52:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1623847980000|2021-06-16 12:53:00|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623848010000|2021-06-16 12:53:30|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1623848030000|2021-06-16 12:53:50|||||||||1
1623848040000|2021-06-16 12:54:00|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1623848060000|2021-06-16 12:54:20|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1623848090000|2021-06-16 12:54:50|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1623848100000|2021-06-16 12:55:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1623848150000|2021-06-16 12:55:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1623848160000|2021-06-16 12:56:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1623848220000|2021-06-16 12:57:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1623848240000|2021-06-16 12:57:20|||||||||2
1623848250000|2021-06-16 12:57:30|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623848270000|2021-06-16 12:57:50|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623848280000|2021-06-16 12:58:00|||||||||2
1623848290000|2021-06-16 12:58:10|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623848310000|2021-06-16 12:58:30|||||||||1
1623848320000|2021-06-16 12:58:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623848330000|2021-06-16 12:58:50|||||||||1
1623848340000|2021-06-16 12:59:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1623848350000|2021-06-16 12:59:10|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623848360000|2021-06-16 12:59:20|15769.4|15765.4|15769.9|15765.9|15769.9|15765.9|15769.4|15765.4|2
1623848380000|2021-06-16 12:59:40|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1623848390000|2021-06-16 12:59:50|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623848400000|2021-06-16 13:00:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1623848410000|2021-06-16 13:00:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623848420000|2021-06-16 13:00:20|||||||||1
1623848430000|2021-06-16 13:00:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623848440000|2021-06-16 13:00:40|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1623848460000|2021-06-16 13:01:00|15777.4|15773.4|15778.4|15774.4|15778.4|15774.4|15777.4|15773.4|2
1623848480000|2021-06-16 13:01:20|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1623848810000|2021-06-16 13:06:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|4
1623848950000|2021-06-16 13:09:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623849000000|2021-06-16 13:10:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1623849060000|2021-06-16 13:11:00|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1623849070000|2021-06-16 13:11:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1623849140000|2021-06-16 13:12:20|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|2
1623849150000|2021-06-16 13:12:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1623849370000|2021-06-16 13:16:10|15778.4|15774.4|15779.4|15775.4|15779.4|15775.4|15778.4|15774.4|5
1623849380000|2021-06-16 13:16:20|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|6
1623849400000|2021-06-16 13:16:40|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|3
1623849410000|2021-06-16 13:16:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|4
1623849420000|2021-06-16 13:17:00|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623849430000|2021-06-16 13:17:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1623849440000|2021-06-16 13:17:20|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|2
1623849530000|2021-06-16 13:18:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1623849540000|2021-06-16 13:19:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1623849590000|2021-06-16 13:19:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623849600000|2021-06-16 13:20:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|4
1623849610000|2021-06-16 13:20:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1623849620000|2021-06-16 13:20:20|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|4
1623849660000|2021-06-16 13:21:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1623849670000|2021-06-16 13:21:10|||||||||1
1623849690000|2021-06-16 13:21:30|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|3
1623849700000|2021-06-16 13:21:40|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1623849710000|2021-06-16 13:21:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1623849720000|2021-06-16 13:22:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1623849780000|2021-06-16 13:23:00|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1623849790000|2021-06-16 13:23:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|4
1623849810000|2021-06-16 13:23:30|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1623849840000|2021-06-16 13:24:00|15779.4|15775.4|15777.9|15773.9|15779.4|15775.4|15777.9|15773.9|2
1623849890000|2021-06-16 13:24:50|15779.4|15775.4|15779.9|15775.9|15779.9|15775.9|15778.9|15774.9|5
1623849900000|2021-06-16 13:25:00|15781.9|15777.9|15779.9|15775.9|15781.9|15777.9|15779.9|15775.9|3
1623849950000|2021-06-16 13:25:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623849960000|2021-06-16 13:26:00|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|2
1623849980000|2021-06-16 13:26:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|3
1623849990000|2021-06-16 13:26:30|||||||||1
1623850000000|2021-06-16 13:26:40|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623850010000|2021-06-16 13:26:50|15781.9|15777.9|15780.4|15776.4|15781.9|15777.9|15780.4|15776.4|2
1623850020000|2021-06-16 13:27:00|15782.4|15778.4|15783.4|15779.4|15783.9|15779.9|15782.4|15778.4|9
1623850030000|2021-06-16 13:27:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|4
1623850040000|2021-06-16 13:27:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|2
1623850050000|2021-06-16 13:27:30|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1623850060000|2021-06-16 13:27:40|||||||||3
1623850080000|2021-06-16 13:28:00|15783.4|15779.4|15783.9|15779.9|15783.9|15779.9|15783.4|15779.4|2
1623850110000|2021-06-16 13:28:30|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623850150000|2021-06-16 13:29:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1623850160000|2021-06-16 13:29:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623850180000|2021-06-16 13:29:40|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1623850200000|2021-06-16 13:30:00|15780.4|15776.4|15777.4|15773.4|15783.9|15779.9|15777.4|15773.4|30
1623850210000|2021-06-16 13:30:10|15779.9|15775.9|15778.4|15774.4|15779.9|15775.9|15778.4|15774.4|7
1623850240000|2021-06-16 13:30:40|15781.9|15777.9|15778.4|15774.4|15781.9|15777.9|15778.4|15774.4|13
1623850250000|2021-06-16 13:30:50|15777.9|15773.9|15777.4|15773.4|15777.9|15773.9|15777.4|15773.4|2
1623850260000|2021-06-16 13:31:00|15776.4|15772.4|15771.9|15767.9|15776.4|15772.4|15771.9|15767.9|7
1623850270000|2021-06-16 13:31:10|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1623850280000|2021-06-16 13:31:20|15768.9|15764.9|15768.4|15764.4|15768.9|15764.9|15768.4|15764.4|2
1623850290000|2021-06-16 13:31:30|||||||||1
1623850300000|2021-06-16 13:31:40|15769.4|15765.4|15772.4|15768.4|15772.4|15768.4|15769.4|15765.4|6
1623850310000|2021-06-16 13:31:50|15773.9|15769.9|15774.4|15770.4|15774.9|15770.9|15773.9|15769.9|19
1623850320000|2021-06-16 13:32:00|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|8
1623850330000|2021-06-16 13:32:10|15777.9|15773.9|15778.9|15774.9|15779.4|15775.4|15777.9|15773.9|4
1623850340000|2021-06-16 13:32:20|15779.4|15775.4|15779.9|15775.9|15780.9|15776.9|15779.4|15775.4|46
1623850350000|2021-06-16 13:32:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|18
1623850360000|2021-06-16 13:32:40|15779.4|15775.4|15780.9|15776.9|15780.9|15776.9|15779.4|15775.4|57
1623850370000|2021-06-16 13:32:50|15780.4|15776.4|15780.4|15776.4|15781.4|15777.4|15780.4|15776.4|17
1623850380000|2021-06-16 13:33:00|15779.4|15775.4|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|4
1623850390000|2021-06-16 13:33:10|||||||||1
1623850400000|2021-06-16 13:33:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|5
1623850410000|2021-06-16 13:33:30|15780.4|15776.4|15779.9|15775.9|15780.4|15776.4|15779.9|15775.9|5
1623850420000|2021-06-16 13:33:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|6
1623850430000|2021-06-16 13:33:50|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|2
1623850440000|2021-06-16 13:34:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1623850460000|2021-06-16 13:34:20|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15781.9|15777.9|2
1623850470000|2021-06-16 13:34:30|15783.4|15779.4|15784.4|15780.4|15784.4|15780.4|15783.4|15779.4|4
1623850480000|2021-06-16 13:34:40|15783.4|15779.4|15784.4|15780.4|15784.4|15780.4|15783.4|15779.4|2
1623850490000|2021-06-16 13:34:50|||||||||1
1623850500000|2021-06-16 13:35:00|||||||||3
1623850510000|2021-06-16 13:35:10|15783.4|15779.4|15782.4|15778.4|15783.4|15779.4|15782.4|15778.4|4
1623850520000|2021-06-16 13:35:20|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|8
1623850530000|2021-06-16 13:35:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15782.9|15778.9|10
1623850540000|2021-06-16 13:35:40|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|7
1623850550000|2021-06-16 13:35:50|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|11
1623850560000|2021-06-16 13:36:00|15786.9|15782.9|15790.4|15786.4|15790.4|15786.4|15786.9|15782.9|17
1623850570000|2021-06-16 13:36:10|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1623850590000|2021-06-16 13:36:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|4
1623850600000|2021-06-16 13:36:40|||||||||5
1623850610000|2021-06-16 13:36:50|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1623850620000|2021-06-16 13:37:00|15785.4|15781.4|15783.9|15779.9|15785.4|15781.4|15783.4|15779.4|14
1623850630000|2021-06-16 13:37:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|4
1623850640000|2021-06-16 13:37:20|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1623850670000|2021-06-16 13:37:50|15784.9|15780.9|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|5
1623850680000|2021-06-16 13:38:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|3
1623850690000|2021-06-16 13:38:10|15785.9|15781.9|15785.4|15781.4|15785.9|15781.9|15785.4|15781.4|3
1623850700000|2021-06-16 13:38:20|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.4|15781.4|26
1623850710000|2021-06-16 13:38:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1623850720000|2021-06-16 13:38:40|||||||||2
1623850730000|2021-06-16 13:38:50|15784.9|15780.9|15783.4|15779.4|15784.9|15780.9|15783.4|15779.4|3
1623850750000|2021-06-16 13:39:10|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|11
1623850770000|2021-06-16 13:39:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1623850780000|2021-06-16 13:39:40|15784.4|15780.4|15785.4|15781.4|15785.4|15781.4|15784.4|15780.4|4
1623850790000|2021-06-16 13:39:50|15784.4|15780.4|15785.4|15781.4|15785.9|15781.9|15783.9|15779.9|8
1623850800000|2021-06-16 13:40:00|15786.9|15782.9|15786.9|15782.9|15787.4|15783.4|15786.4|15782.4|5
1623850810000|2021-06-16 13:40:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1623850830000|2021-06-16 13:40:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1623850840000|2021-06-16 13:40:40|15786.9|15782.9|15787.4|15783.4|15787.4|15783.4|15786.9|15782.9|2
1623850850000|2021-06-16 13:40:50|15785.9|15781.9|15785.4|15781.4|15785.9|15781.9|15785.4|15781.4|2
1623850860000|2021-06-16 13:41:00|15786.9|15782.9|15786.4|15782.4|15786.9|15782.9|15786.4|15782.4|2
1623850870000|2021-06-16 13:41:10|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1623850880000|2021-06-16 13:41:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1623850890000|2021-06-16 13:41:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1623850900000|2021-06-16 13:41:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1623850910000|2021-06-16 13:41:50|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15786.4|15782.4|3
1623850920000|2021-06-16 13:42:00|15787.9|15783.9|15786.9|15782.9|15787.9|15783.9|15786.9|15782.9|3
1623850970000|2021-06-16 13:42:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1623850980000|2021-06-16 13:43:00|15788.4|15784.4|15793.9|15789.9|15793.9|15789.9|15788.4|15784.4|53
1623850990000|2021-06-16 13:43:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|5
1623851000000|2021-06-16 13:43:20|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1623851010000|2021-06-16 13:43:30|15792.9|15788.9|15791.4|15787.4|15792.9|15788.9|15791.4|15787.4|2
1623851040000|2021-06-16 13:44:00|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1623851060000|2021-06-16 13:44:20|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|5
1623851070000|2021-06-16 13:44:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|10
1623851080000|2021-06-16 13:44:40|15795.4|15791.4|15798.9|15794.9|15798.9|15794.9|15795.4|15791.4|7
1623851100000|2021-06-16 13:45:00|15795.4|15791.4|15796.9|15792.9|15797.4|15793.4|15795.4|15791.4|4
1623851110000|2021-06-16 13:45:10|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|3
1623851120000|2021-06-16 13:45:20|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|10
1623851130000|2021-06-16 13:45:30|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15792.4|15788.4|2
1623851140000|2021-06-16 13:45:40|15791.9|15787.9|15791.4|15787.4|15791.9|15787.9|15791.4|15787.4|6
1623851150000|2021-06-16 13:45:50|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|6
1623851160000|2021-06-16 13:46:00|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.9|15786.9|5
1623851170000|2021-06-16 13:46:10|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|2
1623851180000|2021-06-16 13:46:20|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|6
1623851190000|2021-06-16 13:46:30|15791.9|15787.9|15792.4|15788.4|15792.4|15788.4|15791.9|15787.9|2
1623851210000|2021-06-16 13:46:50|||||||||1
1623851220000|2021-06-16 13:47:00|15793.4|15789.4|15789.9|15785.9|15793.4|15789.4|15789.9|15785.9|11
1623851230000|2021-06-16 13:47:10|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|4
1623851240000|2021-06-16 13:47:20|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1623851260000|2021-06-16 13:47:40|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1623851280000|2021-06-16 13:48:00|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1623851300000|2021-06-16 13:48:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623851320000|2021-06-16 13:48:40|15793.9|15789.9|15791.9|15787.9|15793.9|15789.9|15791.9|15787.9|2
1623851340000|2021-06-16 13:49:00|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|3
1623851350000|2021-06-16 13:49:10|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|6
1623851360000|2021-06-16 13:49:20|||||||||4
1623851370000|2021-06-16 13:49:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1623851380000|2021-06-16 13:49:40|||||||||3
1623851390000|2021-06-16 13:49:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1623851400000|2021-06-16 13:50:00|15788.4|15784.4|15787.4|15783.4|15788.4|15784.4|15787.4|15783.4|11
1623851410000|2021-06-16 13:50:10|15788.4|15784.4|15787.9|15783.9|15788.4|15784.4|15787.9|15783.9|3
1623851420000|2021-06-16 13:50:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|4
1623851430000|2021-06-16 13:50:30|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|9
1623851440000|2021-06-16 13:50:40|||||||||1
1623851450000|2021-06-16 13:50:50|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1623851470000|2021-06-16 13:51:10|||||||||1
1623851480000|2021-06-16 13:51:20|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|10
1623851580000|2021-06-16 13:53:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1623851590000|2021-06-16 13:53:10|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|10
1623851600000|2021-06-16 13:53:20|15783.9|15779.9|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|7
1623851610000|2021-06-16 13:53:30|15781.9|15777.9|15783.4|15779.4|15783.4|15779.4|15781.9|15777.9|2
1623851630000|2021-06-16 13:53:50|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623851640000|2021-06-16 13:54:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1623851660000|2021-06-16 13:54:20|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1623851680000|2021-06-16 13:54:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|5
1623851690000|2021-06-16 13:54:50|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|7
1623851720000|2021-06-16 13:55:20|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1623851740000|2021-06-16 13:55:40|||||||||2
1623851760000|2021-06-16 13:56:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1623851800000|2021-06-16 13:56:40|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1623851850000|2021-06-16 13:57:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623851880000|2021-06-16 13:58:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1623851940000|2021-06-16 13:59:00|15784.4|15780.4|15785.4|15781.4|15785.4|15781.4|15784.4|15780.4|2
1623851990000|2021-06-16 13:59:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1623852000000|2021-06-16 14:00:00|15788.9|15784.9|15786.9|15782.9|15788.9|15784.9|15786.9|15782.9|12
1623852020000|2021-06-16 14:00:20|15787.9|15783.9|15788.4|15784.4|15788.4|15784.4|15787.9|15783.9|2
1623852030000|2021-06-16 14:00:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|3
1623852040000|2021-06-16 14:00:40|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1623852050000|2021-06-16 14:00:50|15787.9|15783.9|15787.4|15783.4|15787.9|15783.9|15787.4|15783.4|3
1623852060000|2021-06-16 14:01:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15788.9|15784.9|5
1623852090000|2021-06-16 14:01:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623852120000|2021-06-16 14:02:00|15784.4|15780.4|15782.4|15778.4|15784.4|15780.4|15782.4|15778.4|5
1623852140000|2021-06-16 14:02:20|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.4|15778.4|8
1623852150000|2021-06-16 14:02:30|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623852160000|2021-06-16 14:02:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1623852170000|2021-06-16 14:02:50|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1623852180000|2021-06-16 14:03:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|2
1623852190000|2021-06-16 14:03:10|15777.4|15773.4|15778.4|15774.4|15778.4|15774.4|15777.4|15773.4|4
1623852220000|2021-06-16 14:03:40|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1623852240000|2021-06-16 14:04:00|15777.4|15773.4|15778.4|15774.4|15778.4|15774.4|15777.4|15773.4|2
1623852250000|2021-06-16 14:04:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1623852260000|2021-06-16 14:04:20|15777.9|15773.9|15779.4|15775.4|15779.4|15775.4|15777.9|15773.9|6
1623852270000|2021-06-16 14:04:30|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623852280000|2021-06-16 14:04:40|||||||||1
1623852300000|2021-06-16 14:05:00|15778.4|15774.4|15780.4|15776.4|15780.4|15776.4|15778.4|15774.4|3
1623852360000|2021-06-16 14:06:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623852370000|2021-06-16 14:06:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1623852380000|2021-06-16 14:06:20|15783.4|15779.4|15784.4|15780.4|15784.4|15780.4|15783.4|15779.4|2
1623852390000|2021-06-16 14:06:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|7
1623852420000|2021-06-16 14:07:00|15785.9|15781.9|15785.4|15781.4|15785.9|15781.9|15785.4|15781.4|2
1623852440000|2021-06-16 14:07:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623852450000|2021-06-16 14:07:30|||||||||1
1623852460000|2021-06-16 14:07:40|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|5
1623852480000|2021-06-16 14:08:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1623852490000|2021-06-16 14:08:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623852510000|2021-06-16 14:08:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1623852540000|2021-06-16 14:09:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623852550000|2021-06-16 14:09:10|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1623852570000|2021-06-16 14:09:30|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623852600000|2021-06-16 14:10:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1623852620000|2021-06-16 14:10:20|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1623852640000|2021-06-16 14:10:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1623852650000|2021-06-16 14:10:50|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1623852660000|2021-06-16 14:11:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|3
1623852670000|2021-06-16 14:11:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1623852710000|2021-06-16 14:11:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|2
1623852720000|2021-06-16 14:12:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1623852730000|2021-06-16 14:12:10|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1623852760000|2021-06-16 14:12:40|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623852780000|2021-06-16 14:13:00|||||||||1
1623852790000|2021-06-16 14:13:10|15779.4|15775.4|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|2
1623852810000|2021-06-16 14:13:30|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1623852900000|2021-06-16 14:15:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623852910000|2021-06-16 14:15:10|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623852960000|2021-06-16 14:16:00|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|4
1623853010000|2021-06-16 14:16:50|15784.4|15780.4|15782.4|15778.4|15784.4|15780.4|15782.4|15778.4|22
1623853020000|2021-06-16 14:17:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|3
1623853030000|2021-06-16 14:17:10|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623853130000|2021-06-16 14:18:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1623853140000|2021-06-16 14:19:00|||||||||2
1623853150000|2021-06-16 14:19:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1623853190000|2021-06-16 14:19:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623853210000|2021-06-16 14:20:10|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623853220000|2021-06-16 14:20:20|||||||||1
1623853230000|2021-06-16 14:20:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|3
1623853250000|2021-06-16 14:20:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1623853260000|2021-06-16 14:21:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1623853300000|2021-06-16 14:21:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623853310000|2021-06-16 14:21:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|4
1623853320000|2021-06-16 14:22:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|4
1623853330000|2021-06-16 14:22:10|15782.9|15778.9|15782.4|15778.4|15782.9|15778.9|15782.4|15778.4|4
1623853340000|2021-06-16 14:22:20|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1623853360000|2021-06-16 14:22:40|||||||||1
1623853380000|2021-06-16 14:23:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623853390000|2021-06-16 14:23:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1623853410000|2021-06-16 14:23:30|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1623853440000|2021-06-16 14:24:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1623853460000|2021-06-16 14:24:20|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1623853470000|2021-06-16 14:24:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623853490000|2021-06-16 14:24:50|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|5
1623853520000|2021-06-16 14:25:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1623853540000|2021-06-16 14:25:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1623853570000|2021-06-16 14:26:10|15783.9|15779.9|15785.9|15781.9|15785.9|15781.9|15783.9|15779.9|6
1623853610000|2021-06-16 14:26:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1623853620000|2021-06-16 14:27:00|15789.4|15785.4|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|5
1623853660000|2021-06-16 14:27:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1623853680000|2021-06-16 14:28:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1623853740000|2021-06-16 14:29:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1623853780000|2021-06-16 14:29:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1623853800000|2021-06-16 14:30:00|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|2
1623853860000|2021-06-16 14:31:00|15786.4|15782.4|15788.9|15784.9|15788.9|15784.9|15786.4|15782.4|8
1623853880000|2021-06-16 14:31:20|||||||||4
1623853910000|2021-06-16 14:31:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1623853940000|2021-06-16 14:32:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|12
1623853950000|2021-06-16 14:32:30|15787.9|15783.9|15787.4|15783.4|15787.9|15783.9|15787.4|15783.4|2
1623853980000|2021-06-16 14:33:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|2
1623853990000|2021-06-16 14:33:10|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1623854010000|2021-06-16 14:33:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623854040000|2021-06-16 14:34:00|||||||||1
1623854050000|2021-06-16 14:34:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623854070000|2021-06-16 14:34:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623854080000|2021-06-16 14:34:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1623854090000|2021-06-16 14:34:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623854110000|2021-06-16 14:35:10|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623854150000|2021-06-16 14:35:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623854160000|2021-06-16 14:36:00|15783.9|15779.9|15782.9|15778.9|15783.9|15779.9|15782.9|15778.9|2
1623854170000|2021-06-16 14:36:10|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1623854190000|2021-06-16 14:36:30|||||||||3
1623854220000|2021-06-16 14:37:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623854230000|2021-06-16 14:37:10|||||||||1
1623854270000|2021-06-16 14:37:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1623854280000|2021-06-16 14:38:00|15783.9|15779.9|15785.4|15781.4|15785.4|15781.4|15783.9|15779.9|6
1623854290000|2021-06-16 14:38:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623854320000|2021-06-16 14:38:40|15782.9|15778.9|15781.9|15777.9|15782.9|15778.9|15781.9|15777.9|3
1623854340000|2021-06-16 14:39:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1623854400000|2021-06-16 14:40:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15782.4|15778.4|4
1623854410000|2021-06-16 14:40:10|15783.9|15779.9|15784.4|15780.4|15784.4|15780.4|15783.9|15779.9|2
1623854430000|2021-06-16 14:40:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1623854440000|2021-06-16 14:40:40|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|3
1623854460000|2021-06-16 14:41:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1623854470000|2021-06-16 14:41:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1623854530000|2021-06-16 14:42:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1623854540000|2021-06-16 14:42:20|||||||||1
1623854570000|2021-06-16 14:42:50|15786.9|15782.9|15788.9|15784.9|15788.9|15784.9|15786.9|15782.9|3
1623854580000|2021-06-16 14:43:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1623854590000|2021-06-16 14:43:10|15788.4|15784.4|15790.9|15786.9|15790.9|15786.9|15788.4|15784.4|22
1623854600000|2021-06-16 14:43:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1623854610000|2021-06-16 14:43:30|15787.9|15783.9|15788.4|15784.4|15788.4|15784.4|15787.9|15783.9|4
1623854650000|2021-06-16 14:44:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1623854690000|2021-06-16 14:44:50|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.9|15786.9|3
1623854700000|2021-06-16 14:45:00|||||||||2
1623854770000|2021-06-16 14:46:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1623854820000|2021-06-16 14:47:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1623854830000|2021-06-16 14:47:10|15789.9|15785.9|15788.4|15784.4|15789.9|15785.9|15788.4|15784.4|2
1623854870000|2021-06-16 14:47:50|15791.4|15787.4|15791.9|15787.9|15791.9|15787.9|15791.4|15787.4|2
1623854880000|2021-06-16 14:48:00|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15792.4|15788.4|2
1623854890000|2021-06-16 14:48:10|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1623854900000|2021-06-16 14:48:20|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1623854920000|2021-06-16 14:48:40|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|2
1623854930000|2021-06-16 14:48:50|15791.4|15787.4|15790.4|15786.4|15791.4|15787.4|15790.4|15786.4|2
1623854950000|2021-06-16 14:49:10|||||||||2
1623855000000|2021-06-16 14:50:00|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1623855010000|2021-06-16 14:50:10|||||||||5
1623855020000|2021-06-16 14:50:20|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1623855040000|2021-06-16 14:50:40|||||||||1
1623855060000|2021-06-16 14:51:00|||||||||1
1623855070000|2021-06-16 14:51:10|15791.4|15787.4|15790.9|15786.9|15791.4|15787.4|15790.9|15786.9|4
1623855080000|2021-06-16 14:51:20|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1623855090000|2021-06-16 14:51:30|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|5
1623855100000|2021-06-16 14:51:40|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|3
1623855110000|2021-06-16 14:51:50|||||||||3
1623855120000|2021-06-16 14:52:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|3
1623855130000|2021-06-16 14:52:10|15788.9|15784.9|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|4
1623855140000|2021-06-16 14:52:20|15786.9|15782.9|15785.9|15781.9|15787.9|15783.9|15785.9|15781.9|7
1623855150000|2021-06-16 14:52:30|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.4|15780.4|3
1623855160000|2021-06-16 14:52:40|15784.9|15780.9|15784.4|15780.4|15784.9|15780.9|15784.4|15780.4|3
1623855170000|2021-06-16 14:52:50|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1623855180000|2021-06-16 14:53:00|||||||||2
1623855190000|2021-06-16 14:53:10|15784.9|15780.9|15785.9|15781.9|15785.9|15781.9|15784.9|15780.9|2
1623855200000|2021-06-16 14:53:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|4
1623855210000|2021-06-16 14:53:30|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1623855230000|2021-06-16 14:53:50|15788.9|15784.9|15787.4|15783.4|15788.9|15784.9|15787.4|15783.4|2
1623855250000|2021-06-16 14:54:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1623855270000|2021-06-16 14:54:30|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1623855290000|2021-06-16 14:54:50|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1623855300000|2021-06-16 14:55:00|||||||||2
1623855310000|2021-06-16 14:55:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|5
1623855330000|2021-06-16 14:55:30|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|8
1623855340000|2021-06-16 14:55:40|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|32
1623855350000|2021-06-16 14:55:50|||||||||3
1623855360000|2021-06-16 14:56:00|15790.9|15786.9|15790.9|15786.9|15791.4|15787.4|15790.9|15786.9|4
1623855370000|2021-06-16 14:56:10|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|14
1623855380000|2021-06-16 14:56:20|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|17
1623855390000|2021-06-16 14:56:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|8
1623855400000|2021-06-16 14:56:40|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1623855420000|2021-06-16 14:57:00|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|4
1623855430000|2021-06-16 14:57:10|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|5
1623855450000|2021-06-16 14:57:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1623855470000|2021-06-16 14:57:50|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623855480000|2021-06-16 14:58:00|||||||||3
1623855490000|2021-06-16 14:58:10|||||||||4
1623855510000|2021-06-16 14:58:30|||||||||2
1623855540000|2021-06-16 14:59:00|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|3
1623855550000|2021-06-16 14:59:10|||||||||6
1623855560000|2021-06-16 14:59:20|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|10
1623855570000|2021-06-16 14:59:30|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|3
1623855580000|2021-06-16 14:59:40|||||||||1
1623855590000|2021-06-16 14:59:50|15798.9|15794.9|15799.4|15795.4|15799.9|15795.9|15798.9|15794.9|9
1623855600000|2021-06-16 15:00:00|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15799.9|15795.9|4
1623855610000|2021-06-16 15:00:10|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1623855640000|2021-06-16 15:00:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1623855650000|2021-06-16 15:00:50|15799.9|15795.9|15799.4|15795.4|15799.9|15795.9|15799.4|15795.4|10
1623855660000|2021-06-16 15:01:00|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|5
1623855690000|2021-06-16 15:01:30|15800.9|15796.9|15801.4|15797.4|15801.4|15797.4|15800.9|15796.9|7
1623855700000|2021-06-16 15:01:40|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|9
1623855720000|2021-06-16 15:02:00|15804.4|15800.4|15803.9|15799.9|15805.4|15801.4|15803.9|15799.9|5
1623855730000|2021-06-16 15:02:10|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|1
1623855740000|2021-06-16 15:02:20|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1623855760000|2021-06-16 15:02:40|||||||||1
1623855770000|2021-06-16 15:02:50|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1623855900000|2021-06-16 15:05:00|15804.9|15800.9|15803.4|15799.4|15804.9|15800.9|15803.4|15799.4|5
1623855920000|2021-06-16 15:05:20|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|5
1623855930000|2021-06-16 15:05:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1623855940000|2021-06-16 15:05:40|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|7
1623855950000|2021-06-16 15:05:50|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1623855970000|2021-06-16 15:06:10|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1623855990000|2021-06-16 15:06:30|||||||||1
1623856010000|2021-06-16 15:06:50|15802.9|15798.9|15803.9|15799.9|15803.9|15799.9|15802.9|15798.9|7
1623856020000|2021-06-16 15:07:00|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|3
1623856030000|2021-06-16 15:07:10|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1623856040000|2021-06-16 15:07:20|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|5
1623856050000|2021-06-16 15:07:30|15804.4|15800.4|15804.9|15800.9|15804.9|15800.9|15804.4|15800.4|4
1623856060000|2021-06-16 15:07:40|15804.4|15800.4|15803.9|15799.9|15804.4|15800.4|15803.9|15799.9|4
1623856070000|2021-06-16 15:07:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1623856080000|2021-06-16 15:08:00|||||||||1
1623856110000|2021-06-16 15:08:30|15803.9|15799.9|15801.4|15797.4|15803.9|15799.9|15801.4|15797.4|36
1623856130000|2021-06-16 15:08:50|||||||||1
1623856150000|2021-06-16 15:09:10|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|7
1623856160000|2021-06-16 15:09:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|17
1623856170000|2021-06-16 15:09:30|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|5
1623856180000|2021-06-16 15:09:40|15799.9|15795.9|15800.9|15796.9|15800.9|15796.9|15798.9|15794.9|7
1623856190000|2021-06-16 15:09:50|15799.4|15795.4|15800.9|15796.9|15800.9|15796.9|15799.4|15795.4|10
1623856200000|2021-06-16 15:10:00|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1623856250000|2021-06-16 15:10:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|2
1623856260000|2021-06-16 15:11:00|15800.4|15796.4|15800.9|15796.9|15800.9|15796.9|15800.4|15796.4|4
1623856330000|2021-06-16 15:12:10|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1623856380000|2021-06-16 15:13:00|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1623856390000|2021-06-16 15:13:10|15800.9|15796.9|15801.9|15797.9|15801.9|15797.9|15800.9|15796.9|4
1623856400000|2021-06-16 15:13:20|15801.4|15797.4|15803.4|15799.4|15803.4|15799.4|15800.9|15796.9|7
1623856410000|2021-06-16 15:13:30|||||||||5
1623856420000|2021-06-16 15:13:40|||||||||2
1623856430000|2021-06-16 15:13:50|||||||||1
1623856440000|2021-06-16 15:14:00|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|3
1623856560000|2021-06-16 15:16:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1623856570000|2021-06-16 15:16:10|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1623856580000|2021-06-16 15:16:20|15803.4|15799.4|15803.9|15799.9|15803.9|15799.9|15803.4|15799.4|8
1623856590000|2021-06-16 15:16:30|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|2
1623856640000|2021-06-16 15:17:20|15804.4|15800.4|15805.4|15801.4|15805.4|15801.4|15804.4|15800.4|5
1623856660000|2021-06-16 15:17:40|||||||||2
1623856670000|2021-06-16 15:17:50|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1623856700000|2021-06-16 15:18:20|15804.4|15800.4|15805.9|15801.9|15805.9|15801.9|15804.4|15800.4|11
1623856710000|2021-06-16 15:18:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|4
1623856730000|2021-06-16 15:18:50|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1623856740000|2021-06-16 15:19:00|||||||||1
1623856800000|2021-06-16 15:20:00|||||||||1
1623856840000|2021-06-16 15:20:40|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|2
1623856850000|2021-06-16 15:20:50|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1623856900000|2021-06-16 15:21:40|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1623856910000|2021-06-16 15:21:50|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|5
1623856920000|2021-06-16 15:22:00|||||||||4
1623856950000|2021-06-16 15:22:30|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|3
1623857080000|2021-06-16 15:24:40|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1623857090000|2021-06-16 15:24:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|5
1623857100000|2021-06-16 15:25:00|15798.9|15794.9|15798.4|15794.4|15799.4|15795.4|15798.4|15794.4|5
1623857120000|2021-06-16 15:25:20|||||||||2
1623857160000|2021-06-16 15:26:00|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1623857240000|2021-06-16 15:27:20|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1623857250000|2021-06-16 15:27:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|3
1623857280000|2021-06-16 15:28:00|15795.4|15791.4|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|4
1623857290000|2021-06-16 15:28:10|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1623857300000|2021-06-16 15:28:20|||||||||1
1623857340000|2021-06-16 15:29:00|15795.9|15791.9|15798.4|15794.4|15798.4|15794.4|15795.9|15791.9|2
1623857400000|2021-06-16 15:30:00|15798.9|15794.9|15799.4|15795.4|15799.4|15795.4|15798.9|15794.9|10
1623857410000|2021-06-16 15:30:10|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|5
1623857420000|2021-06-16 15:30:20|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1623857450000|2021-06-16 15:30:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1623857460000|2021-06-16 15:31:00|||||||||4
1623857470000|2021-06-16 15:31:10|||||||||1
1623857500000|2021-06-16 15:31:40|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|5
1623857520000|2021-06-16 15:32:00|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1623857530000|2021-06-16 15:32:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1623857620000|2021-06-16 15:33:40|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|2
1623857630000|2021-06-16 15:33:50|15798.9|15794.9|15797.4|15793.4|15798.9|15794.9|15797.4|15793.4|4
1623857640000|2021-06-16 15:34:00|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1623857650000|2021-06-16 15:34:10|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1623857660000|2021-06-16 15:34:20|||||||||1
1623857680000|2021-06-16 15:34:40|15795.4|15791.4|15794.4|15790.4|15795.4|15791.4|15794.4|15790.4|3
1623857690000|2021-06-16 15:34:50|||||||||1
1623857730000|2021-06-16 15:35:30|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1623857750000|2021-06-16 15:35:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1623857880000|2021-06-16 15:38:00|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1623857900000|2021-06-16 15:38:20|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1623857930000|2021-06-16 15:38:50|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1623857950000|2021-06-16 15:39:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1623858010000|2021-06-16 15:40:10|15797.4|15793.4|15798.9|15794.9|15798.9|15794.9|15797.4|15793.4|3
1623858020000|2021-06-16 15:40:20|15800.4|15796.4|15801.9|15797.9|15801.9|15797.9|15800.4|15796.4|4
1623858110000|2021-06-16 15:41:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|2
1623858130000|2021-06-16 15:42:10|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1623858230000|2021-06-16 15:43:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1623858300000|2021-06-16 15:45:00|||||||||1
1623858350000|2021-06-16 15:45:50|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15797.9|15793.9|3
1623858360000|2021-06-16 15:46:00|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|3
1623858370000|2021-06-16 15:46:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1623858410000|2021-06-16 15:46:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1623858480000|2021-06-16 15:48:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|4
1623858490000|2021-06-16 15:48:10|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1623858500000|2021-06-16 15:48:20|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15804.9|15800.9|2
1623858510000|2021-06-16 15:48:30|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1623858590000|2021-06-16 15:49:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1623858630000|2021-06-16 15:50:30|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1623858680000|2021-06-16 15:51:20|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1623858690000|2021-06-16 15:51:30|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|3
1623858710000|2021-06-16 15:51:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1623858720000|2021-06-16 15:52:00|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1623858760000|2021-06-16 15:52:40|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1623858770000|2021-06-16 15:52:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1623858820000|2021-06-16 15:53:40|15802.9|15798.9|15800.9|15796.9|15802.9|15798.9|15800.9|15796.9|2
1623858830000|2021-06-16 15:53:50|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1623858840000|2021-06-16 15:54:00|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1623858910000|2021-06-16 15:55:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1623858970000|2021-06-16 15:56:10|15799.4|15795.4|15798.9|15794.9|15799.4|15795.4|15798.9|15794.9|2
1623858980000|2021-06-16 15:56:20|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|5
1623858990000|2021-06-16 15:56:30|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|2
1623859000000|2021-06-16 15:56:40|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|4
1623859010000|2021-06-16 15:56:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|3
1623859050000|2021-06-16 15:57:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1623859080000|2021-06-16 15:58:00|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1623859090000|2021-06-16 15:58:10|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1623859100000|2021-06-16 15:58:20|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|1
1623859110000|2021-06-16 15:58:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623859120000|2021-06-16 15:58:40|15793.9|15789.9|15793.9|15789.9|15796.4|15792.4|15793.9|15789.9|3
1623859210000|2021-06-16 16:00:10|15796.4|15792.4|15796.9|15792.9|15796.9|15792.9|15796.4|15792.4|2
1623859240000|2021-06-16 16:00:40|||||||||1
1623859260000|2021-06-16 16:01:00|||||||||1
1623859270000|2021-06-16 16:01:10|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1623859300000|2021-06-16 16:01:40|||||||||1
1623859310000|2021-06-16 16:01:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|2
1623859340000|2021-06-16 16:02:20|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1623859400000|2021-06-16 16:03:20|15794.4|15790.4|15796.4|15792.4|15796.4|15792.4|15794.4|15790.4|2
1623859420000|2021-06-16 16:03:40|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623859440000|2021-06-16 16:04:00|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|1
1623859480000|2021-06-16 16:04:40|||||||||2
1623859490000|2021-06-16 16:04:50|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623859500000|2021-06-16 16:05:00|15795.9|15791.9|15794.9|15790.9|15795.9|15791.9|15794.9|15790.9|4
1623859510000|2021-06-16 16:05:10|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1623859530000|2021-06-16 16:05:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1623859540000|2021-06-16 16:05:40|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1623859570000|2021-06-16 16:06:10|15797.9|15793.9|15798.4|15794.4|15798.4|15794.4|15797.9|15793.9|2
1623859600000|2021-06-16 16:06:40|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|3
1623859610000|2021-06-16 16:06:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1623859660000|2021-06-16 16:07:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1623859710000|2021-06-16 16:08:30|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1623859750000|2021-06-16 16:09:10|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|3
1623859760000|2021-06-16 16:09:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1623859840000|2021-06-16 16:10:40|15793.9|15789.9|15792.4|15788.4|15793.9|15789.9|15792.4|15788.4|5
1623859860000|2021-06-16 16:11:00|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1623859900000|2021-06-16 16:11:40|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1623859960000|2021-06-16 16:12:40|15791.4|15787.4|15790.4|15786.4|15791.4|15787.4|15790.4|15786.4|2
1623859970000|2021-06-16 16:12:50|15789.4|15785.4|15791.4|15787.4|15791.4|15787.4|15789.4|15785.4|2
1623859980000|2021-06-16 16:13:00|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.4|15786.4|4
1623859990000|2021-06-16 16:13:10|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|3
1623860000000|2021-06-16 16:13:20|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1623860060000|2021-06-16 16:14:20|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1623860070000|2021-06-16 16:14:30|||||||||1
1623860080000|2021-06-16 16:14:40|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1623860170000|2021-06-16 16:16:10|15786.9|15782.9|15787.4|15783.4|15787.4|15783.4|15786.9|15782.9|8
1623860180000|2021-06-16 16:16:20|||||||||1
1623860190000|2021-06-16 16:16:30|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|7
1623860200000|2021-06-16 16:16:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1623860210000|2021-06-16 16:16:50|15786.4|15782.4|15784.9|15780.9|15786.4|15782.4|15784.9|15780.9|6
1623860220000|2021-06-16 16:17:00|15784.4|15780.4|15782.9|15778.9|15784.9|15780.9|15782.9|15778.9|12
1623860230000|2021-06-16 16:17:10|15782.4|15778.4|15780.9|15776.9|15782.4|15778.4|15780.9|15776.9|22
1623860250000|2021-06-16 16:17:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1623860260000|2021-06-16 16:17:40|15781.4|15777.4|15779.4|15775.4|15781.4|15777.4|15779.4|15775.4|3
1623860280000|2021-06-16 16:18:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1623860300000|2021-06-16 16:18:20|15780.4|15776.4|15777.4|15773.4|15780.4|15776.4|15777.4|15773.4|7
1623860310000|2021-06-16 16:18:30|15776.4|15772.4|15775.4|15771.4|15776.4|15772.4|15775.4|15771.4|4
1623860320000|2021-06-16 16:18:40|15776.4|15772.4|15770.9|15766.9|15776.4|15772.4|15770.9|15766.9|7
1623860330000|2021-06-16 16:18:50|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1623860340000|2021-06-16 16:19:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1623860350000|2021-06-16 16:19:10|15769.9|15765.9|15769.9|15765.9|15773.4|15769.4|15769.9|15765.9|7
1623860360000|2021-06-16 16:19:20|15773.4|15769.4|15774.4|15770.4|15774.4|15770.4|15773.4|15769.4|2
1623860370000|2021-06-16 16:19:30|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623860380000|2021-06-16 16:19:40|15771.9|15767.9|15768.9|15764.9|15771.9|15767.9|15768.9|15764.9|2
1623860390000|2021-06-16 16:19:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1623860400000|2021-06-16 16:20:00|15770.4|15766.4|15767.4|15763.4|15770.9|15766.9|15767.4|15763.4|6
1623860410000|2021-06-16 16:20:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1623860420000|2021-06-16 16:20:20|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1623860430000|2021-06-16 16:20:30|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15771.9|15767.9|5
1623860450000|2021-06-16 16:20:50|15772.4|15768.4|15774.4|15770.4|15774.4|15770.4|15772.4|15768.4|13
1623860460000|2021-06-16 16:21:00|||||||||2
1623860520000|2021-06-16 16:22:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1623860530000|2021-06-16 16:22:10|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623860560000|2021-06-16 16:22:40|15770.9|15766.9|15768.9|15764.9|15770.9|15766.9|15768.9|15764.9|3
1623860570000|2021-06-16 16:22:50|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|2
1623860580000|2021-06-16 16:23:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2
1623860640000|2021-06-16 16:24:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1623860700000|2021-06-16 16:25:00|15769.9|15765.9|15771.4|15767.4|15771.4|15767.4|15769.9|15765.9|3
1623860730000|2021-06-16 16:25:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623860760000|2021-06-16 16:26:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1623860790000|2021-06-16 16:26:30|15768.9|15764.9|15767.9|15763.9|15768.9|15764.9|15767.9|15763.9|6
1623860820000|2021-06-16 16:27:00|15770.9|15766.9|15771.9|15767.9|15771.9|15767.9|15770.9|15766.9|3
1623860880000|2021-06-16 16:28:00|||||||||2
1623860940000|2021-06-16 16:29:00|15768.9|15764.9|15769.9|15765.9|15771.4|15767.4|15768.9|15764.9|4
1623860950000|2021-06-16 16:29:10|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1623861000000|2021-06-16 16:30:00|||||||||2
1623861010000|2021-06-16 16:30:10|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1623861020000|2021-06-16 16:30:20|15769.4|15765.4|15767.4|15763.4|15769.4|15765.4|15767.4|15763.4|2
1623861030000|2021-06-16 16:30:30|||||||||1
1623861040000|2021-06-16 16:30:40|15768.9|15764.9|15767.4|15763.4|15768.9|15764.9|15767.4|15763.4|2
1623861050000|2021-06-16 16:30:50|15765.4|15761.4|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|9
1623861060000|2021-06-16 16:31:00|15765.4|15761.4|15764.9|15760.9|15765.9|15761.9|15764.9|15760.9|4
1623861100000|2021-06-16 16:31:40|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|3
1623861120000|2021-06-16 16:32:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1623861160000|2021-06-16 16:32:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1623861180000|2021-06-16 16:33:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1623861220000|2021-06-16 16:33:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623861230000|2021-06-16 16:33:50|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|5
1623861240000|2021-06-16 16:34:00|||||||||2
1623861270000|2021-06-16 16:34:30|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|3
1623861300000|2021-06-16 16:35:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2
1623861340000|2021-06-16 16:35:40|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1623861360000|2021-06-16 16:36:00|15771.4|15767.4|15771.9|15767.9|15771.9|15767.9|15771.4|15767.4|2
1623861390000|2021-06-16 16:36:30|15769.4|15765.4|15767.4|15763.4|15769.4|15765.4|15767.4|15763.4|12
1623861400000|2021-06-16 16:36:40|15767.9|15763.9|15768.4|15764.4|15768.4|15764.4|15767.9|15763.9|3
1623861420000|2021-06-16 16:37:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623861460000|2021-06-16 16:37:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623861470000|2021-06-16 16:37:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623861480000|2021-06-16 16:38:00|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15770.4|15766.4|2
1623861490000|2021-06-16 16:38:10|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623861510000|2021-06-16 16:38:30|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|2
1623861540000|2021-06-16 16:39:00|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1623861560000|2021-06-16 16:39:20|||||||||1
1623861570000|2021-06-16 16:39:30|15766.4|15762.4|15765.9|15761.9|15766.9|15762.9|15765.9|15761.9|4
1623861600000|2021-06-16 16:40:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1623861640000|2021-06-16 16:40:40|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|2
1623861650000|2021-06-16 16:40:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1623861660000|2021-06-16 16:41:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1623861700000|2021-06-16 16:41:40|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1623861720000|2021-06-16 16:42:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1623861740000|2021-06-16 16:42:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|2
1623861750000|2021-06-16 16:42:30|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|5
1623861760000|2021-06-16 16:42:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|2
1623861780000|2021-06-16 16:43:00|||||||||2
1623861810000|2021-06-16 16:43:30|||||||||1
1623861840000|2021-06-16 16:44:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623861890000|2021-06-16 16:44:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623861900000|2021-06-16 16:45:00|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|2
1623861930000|2021-06-16 16:45:30|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|2
1623861960000|2021-06-16 16:46:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1623861970000|2021-06-16 16:46:10|15766.4|15762.4|15765.9|15761.9|15766.4|15762.4|15765.9|15761.9|4
1623861980000|2021-06-16 16:46:20|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1623862020000|2021-06-16 16:47:00|15769.9|15765.9|15767.9|15763.9|15770.4|15766.4|15767.9|15763.9|3
1623862040000|2021-06-16 16:47:20|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1623862080000|2021-06-16 16:48:00|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|3
1623862110000|2021-06-16 16:48:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623862140000|2021-06-16 16:49:00|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1623862190000|2021-06-16 16:49:50|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623862200000|2021-06-16 16:50:00|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15770.4|15766.4|2
1623862210000|2021-06-16 16:50:10|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1623862220000|2021-06-16 16:50:20|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|5
1623862260000|2021-06-16 16:51:00|||||||||4
1623862270000|2021-06-16 16:51:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1623862280000|2021-06-16 16:51:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1623862310000|2021-06-16 16:51:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1623862320000|2021-06-16 16:52:00|||||||||2
1623862330000|2021-06-16 16:52:10|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|3
1623862350000|2021-06-16 16:52:30|15766.4|15762.4|15766.9|15762.9|15766.9|15762.9|15766.4|15762.4|2
1623862380000|2021-06-16 16:53:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|3
1623862430000|2021-06-16 16:53:50|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623862440000|2021-06-16 16:54:00|15765.4|15761.4|15764.4|15760.4|15765.4|15761.4|15764.4|15760.4|4
1623862500000|2021-06-16 16:55:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|2
1623862510000|2021-06-16 16:55:10|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|3
1623862560000|2021-06-16 16:56:00|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|2
1623862570000|2021-06-16 16:56:10|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623862580000|2021-06-16 16:56:20|||||||||1
1623862620000|2021-06-16 16:57:00|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15770.4|15766.4|2
1623862680000|2021-06-16 16:58:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1623862740000|2021-06-16 16:59:00|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|2
1623862800000|2021-06-16 17:00:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623862820000|2021-06-16 17:00:20|15770.9|15766.9|15768.9|15764.9|15770.9|15766.9|15768.9|15764.9|3
1623862860000|2021-06-16 17:01:00|15769.4|15765.4|15767.4|15763.4|15769.9|15765.9|15767.4|15763.4|3
1623862930000|2021-06-16 17:02:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1623862940000|2021-06-16 17:02:20|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1623862980000|2021-06-16 17:03:00|15766.9|15762.9|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|2
1623863040000|2021-06-16 17:04:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1623863060000|2021-06-16 17:04:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1623863100000|2021-06-16 17:05:00|15768.9|15764.9|15769.9|15765.9|15769.9|15765.9|15768.9|15764.9|2
1623863160000|2021-06-16 17:06:00|15771.9|15767.9|15772.4|15768.4|15772.4|15768.4|15771.9|15767.9|2
1623863220000|2021-06-16 17:07:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1623863280000|2021-06-16 17:08:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623863340000|2021-06-16 17:09:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1623863360000|2021-06-16 17:09:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1623863380000|2021-06-16 17:09:40|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1623863400000|2021-06-16 17:10:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1623863440000|2021-06-16 17:10:40|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1623863460000|2021-06-16 17:11:00|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|2
1623863520000|2021-06-16 17:12:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1623863530000|2021-06-16 17:12:10|15772.4|15768.4|15770.9|15766.9|15772.4|15768.4|15770.9|15766.9|2
1623863540000|2021-06-16 17:12:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1623863560000|2021-06-16 17:12:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1623863570000|2021-06-16 17:12:50|||||||||1
1623863580000|2021-06-16 17:13:00|||||||||2
1623863590000|2021-06-16 17:13:10|15770.9|15766.9|15768.9|15764.9|15770.9|15766.9|15768.9|15764.9|2
1623863600000|2021-06-16 17:13:20|15770.9|15766.9|15772.4|15768.4|15772.4|15768.4|15770.9|15766.9|5
1623863620000|2021-06-16 17:13:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1623863630000|2021-06-16 17:13:50|||||||||2
1623863640000|2021-06-16 17:14:00|15772.9|15768.9|15770.9|15766.9|15772.9|15768.9|15770.9|15766.9|6
1623863650000|2021-06-16 17:14:10|||||||||1
1623863660000|2021-06-16 17:14:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1623863680000|2021-06-16 17:14:40|15769.4|15765.4|15768.9|15764.9|15769.4|15765.4|15768.9|15764.9|3
1623863700000|2021-06-16 17:15:00|15772.4|15768.4|15770.4|15766.4|15772.4|15768.4|15767.4|15763.4|23
1623863710000|2021-06-16 17:15:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623863720000|2021-06-16 17:15:20|15770.9|15766.9|15772.9|15768.9|15773.9|15769.9|15770.4|15766.4|11
1623863730000|2021-06-16 17:15:30|15769.9|15765.9|15769.4|15765.4|15771.4|15767.4|15769.4|15765.4|13
1623863740000|2021-06-16 17:15:40|15768.9|15764.9|15765.4|15761.4|15768.9|15764.9|15765.4|15761.4|12
1623863750000|2021-06-16 17:15:50|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|2
1623863760000|2021-06-16 17:16:00|15769.9|15765.9|15764.9|15760.9|15770.4|15766.4|15764.9|15760.9|9
1623863780000|2021-06-16 17:16:20|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|15
1623863790000|2021-06-16 17:16:30|15765.4|15761.4|15763.4|15759.4|15765.4|15761.4|15763.4|15759.4|2
1623863800000|2021-06-16 17:16:40|15762.9|15758.9|15762.4|15758.4|15762.9|15758.9|15762.4|15758.4|5
1623863810000|2021-06-16 17:16:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15762.9|15758.9|21
1623863820000|2021-06-16 17:17:00|15763.4|15759.4|15766.4|15762.4|15766.9|15762.9|15763.4|15759.4|9
1623863830000|2021-06-16 17:17:10|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|9
1623863840000|2021-06-16 17:17:20|15764.9|15760.9|15759.4|15755.4|15764.9|15760.9|15759.4|15755.4|14
1623863850000|2021-06-16 17:17:30|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.4|15753.4|9
1623863860000|2021-06-16 17:17:40|15759.4|15755.4|15757.4|15753.4|15759.4|15755.4|15757.4|15753.4|17
1623863870000|2021-06-16 17:17:50|15756.9|15752.9|15759.9|15755.9|15760.4|15756.4|15756.9|15752.9|7
1623863880000|2021-06-16 17:18:00|15763.4|15759.4|15761.9|15757.9|15764.4|15760.4|15758.9|15754.9|5
1623863940000|2021-06-16 17:19:00|15766.4|15762.4|15766.9|15762.9|15766.9|15762.9|15766.4|15762.4|2
1623863970000|2021-06-16 17:19:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1623864000000|2021-06-16 17:20:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|3
1623864050000|2021-06-16 17:20:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1623864060000|2021-06-16 17:21:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623864120000|2021-06-16 17:22:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1623864130000|2021-06-16 17:22:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1623864180000|2021-06-16 17:23:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1623864210000|2021-06-16 17:23:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1623864240000|2021-06-16 17:24:00|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1623864270000|2021-06-16 17:24:30|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1623864300000|2021-06-16 17:25:00|15759.9|15755.9|15762.9|15758.9|15762.9|15758.9|15759.9|15755.9|2
1623864310000|2021-06-16 17:25:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1623864320000|2021-06-16 17:25:20|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1623864330000|2021-06-16 17:25:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1623864360000|2021-06-16 17:26:00|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1623864380000|2021-06-16 17:26:20|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1623864400000|2021-06-16 17:26:40|||||||||3
1623864420000|2021-06-16 17:27:00|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1623864450000|2021-06-16 17:27:30|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1623864480000|2021-06-16 17:28:00|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1623864490000|2021-06-16 17:28:10|15757.4|15753.4|15756.4|15752.4|15757.4|15753.4|15756.4|15752.4|3
1623864510000|2021-06-16 17:28:30|||||||||4
1623864580000|2021-06-16 17:29:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1623864600000|2021-06-16 17:30:00|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1623864660000|2021-06-16 17:31:00|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1623864700000|2021-06-16 17:31:40|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1623864720000|2021-06-16 17:32:00|15762.9|15758.9|15763.4|15759.4|15763.4|15759.4|15762.9|15758.9|2
1623864780000|2021-06-16 17:33:00|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1623864860000|2021-06-16 17:34:20|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1623864960000|2021-06-16 17:36:00|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15770.4|15766.4|2
1623865020000|2021-06-16 17:37:00|||||||||2
1623865080000|2021-06-16 17:38:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1623865090000|2021-06-16 17:38:10|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623865120000|2021-06-16 17:38:40|15767.4|15763.4|15771.4|15767.4|15771.4|15767.4|15767.4|15763.4|7
1623865560000|2021-06-16 17:46:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1623865620000|2021-06-16 17:47:00|||||||||1
1623865690000|2021-06-16 17:48:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1623865710000|2021-06-16 17:48:30|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1623865730000|2021-06-16 17:48:50|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1623865740000|2021-06-16 17:49:00|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|2
1623865800000|2021-06-16 17:50:00|15761.9|15757.9|15762.4|15758.4|15762.4|15758.4|15761.9|15757.9|2
1623865840000|2021-06-16 17:50:40|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15
1623865850000|2021-06-16 17:50:50|||||||||10
1623865860000|2021-06-16 17:51:00|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1623865980000|2021-06-16 17:53:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1623866030000|2021-06-16 17:53:50|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.4|15761.4|2
1623866040000|2021-06-16 17:54:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1623866050000|2021-06-16 17:54:10|15767.9|15763.9|15767.4|15763.4|15767.9|15763.9|15767.4|15763.4|3
1623866070000|2021-06-16 17:54:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|3
1623866100000|2021-06-16 17:55:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1623866110000|2021-06-16 17:55:10|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1623866120000|2021-06-16 17:55:20|15772.4|15768.4|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|3
1623866220000|2021-06-16 17:57:00|15768.4|15764.4|15766.4|15762.4|15768.4|15764.4|15766.4|15762.4|5
1623866240000|2021-06-16 17:57:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|2
1623866280000|2021-06-16 17:58:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623866290000|2021-06-16 17:58:10|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1623866310000|2021-06-16 17:58:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1623866340000|2021-06-16 17:59:00|||||||||1
1623866350000|2021-06-16 17:59:10|15768.9|15764.9|15761.4|15757.4|15768.9|15764.9|15761.4|15757.4|15
1623866360000|2021-06-16 17:59:20|15757.9|15753.9|15756.4|15752.4|15757.9|15753.9|15756.4|15752.4|7
1623866370000|2021-06-16 17:59:30|15753.4|15749.4|15750.4|15746.4|15753.4|15749.4|15750.4|15746.4|9
1623866400000|2021-06-16 18:00:00|15751.4|15747.4|15756.4|15752.4|15763.4|15759.4|15751.4|15747.4|14
1623866410000|2021-06-16 18:00:10|15749.4|15745.4|15733.4|15729.4|15749.4|15745.4|15733.4|15729.4|50
1623866420000|2021-06-16 18:00:20|15732.9|15728.9|15726.9|15722.9|15733.4|15729.4|15726.9|15722.9|28
1623866430000|2021-06-16 18:00:30|15726.4|15722.4|15708.9|15704.9|15726.4|15722.4|15699.9|15695.9|125
1623866440000|2021-06-16 18:00:40|15715.9|15711.9|15727.4|15723.4|15727.4|15723.4|15715.9|15711.9|18
1623866450000|2021-06-16 18:00:50|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|4
1623866460000|2021-06-16 18:01:00|15726.4|15722.4|15713.9|15709.9|15726.4|15722.4|15713.9|15709.9|34
1623866470000|2021-06-16 18:01:10|15712.4|15708.4|15714.9|15710.9|15717.9|15713.9|15711.4|15707.4|34
1623866480000|2021-06-16 18:01:20|15710.9|15706.9|15699.9|15695.9|15710.9|15706.9|15699.9|15695.9|50
1623866490000|2021-06-16 18:01:30|15709.4|15705.4|15711.4|15707.4|15711.4|15707.4|15709.4|15705.4|30
1623866500000|2021-06-16 18:01:40|15703.9|15699.9|15701.4|15697.4|15709.4|15705.4|15701.4|15697.4|21
1623866510000|2021-06-16 18:01:50|15699.9|15695.9|15711.4|15707.4|15711.4|15707.4|15699.9|15695.9|12
1623866520000|2021-06-16 18:02:00|15716.4|15712.4|15720.9|15716.9|15721.9|15717.9|15716.4|15712.4|5
1623866530000|2021-06-16 18:02:10|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|4
1623866540000|2021-06-16 18:02:20|15722.9|15718.9|15715.4|15711.4|15722.9|15718.9|15715.4|15711.4|32
1623866550000|2021-06-16 18:02:30|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1623866560000|2021-06-16 18:02:40|15726.4|15722.4|15725.4|15721.4|15728.9|15724.9|15721.4|15717.4|7
1623866570000|2021-06-16 18:02:50|15716.4|15712.4|15714.4|15710.4|15716.4|15712.4|15714.4|15710.4|5
1623866580000|2021-06-16 18:03:00|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|4
1623866600000|2021-06-16 18:03:20|15708.9|15704.9|15712.4|15708.4|15712.4|15708.4|15708.9|15704.9|21
1623866610000|2021-06-16 18:03:30|15712.9|15708.9|15715.9|15711.9|15715.9|15711.9|15711.4|15707.4|8
1623866620000|2021-06-16 18:03:40|15717.4|15713.4|15721.4|15717.4|15721.4|15717.4|15717.4|15713.4|3
1623866640000|2021-06-16 18:04:00|15713.9|15709.9|15718.4|15714.4|15718.4|15714.4|15713.9|15709.9|11
1623866660000|2021-06-16 18:04:20|15717.9|15713.9|15717.4|15713.4|15717.9|15713.9|15717.4|15713.4|14
1623866670000|2021-06-16 18:04:30|15715.9|15711.9|15711.4|15707.4|15715.9|15711.9|15711.4|15707.4|23
1623866680000|2021-06-16 18:04:40|15712.9|15708.9|15710.4|15706.4|15713.4|15709.4|15710.4|15706.4|12
1623866690000|2021-06-16 18:04:50|15711.4|15707.4|15709.4|15705.4|15712.4|15708.4|15709.4|15705.4|18
1623866700000|2021-06-16 18:05:00|15711.4|15707.4|15706.4|15702.4|15711.4|15707.4|15706.4|15702.4|26
1623866710000|2021-06-16 18:05:10|15708.4|15704.4|15711.9|15707.9|15711.9|15707.9|15708.4|15704.4|8
1623866720000|2021-06-16 18:05:20|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|3
1623866730000|2021-06-16 18:05:30|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|18
1623866740000|2021-06-16 18:05:40|15709.4|15705.4|15706.4|15702.4|15709.9|15705.9|15706.4|15702.4|27
1623866750000|2021-06-16 18:05:50|15708.9|15704.9|15707.9|15703.9|15708.9|15704.9|15707.9|15703.9|12
1623866760000|2021-06-16 18:06:00|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1623866770000|2021-06-16 18:06:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1623866780000|2021-06-16 18:06:20|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|21
1623866800000|2021-06-16 18:06:40|15709.4|15705.4|15710.4|15706.4|15710.4|15706.4|15706.4|15702.4|6
1623866810000|2021-06-16 18:06:50|15718.4|15714.4|15715.9|15711.9|15720.4|15716.4|15715.9|15711.9|7
1623866820000|2021-06-16 18:07:00|15717.4|15713.4|15721.4|15717.4|15721.4|15717.4|15717.4|15713.4|12
1623866830000|2021-06-16 18:07:10|15722.4|15718.4|15725.4|15721.4|15725.4|15721.4|15722.4|15718.4|22
1623866840000|2021-06-16 18:07:20|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|5
1623866850000|2021-06-16 18:07:30|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|10
1623866860000|2021-06-16 18:07:40|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|1
1623866880000|2021-06-16 18:08:00|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|6
1623866890000|2021-06-16 18:08:10|15721.4|15717.4|15725.4|15721.4|15725.4|15721.4|15721.4|15717.4|23
1623866910000|2021-06-16 18:08:30|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1623866940000|2021-06-16 18:09:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|2
1623866960000|2021-06-16 18:09:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|10
1623866970000|2021-06-16 18:09:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|6
1623866980000|2021-06-16 18:09:40|||||||||1
1623866990000|2021-06-16 18:09:50|15726.9|15722.9|15728.9|15724.9|15728.9|15724.9|15726.4|15722.4|12
1623867000000|2021-06-16 18:10:00|15726.4|15722.4|15723.4|15719.4|15726.4|15722.4|15723.4|15719.4|29
1623867010000|2021-06-16 18:10:10|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|2
1623867020000|2021-06-16 18:10:20|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1623867030000|2021-06-16 18:10:30|15718.9|15714.9|15718.9|15714.9|15720.4|15716.4|15718.9|15714.9|25
1623867050000|2021-06-16 18:10:50|15717.9|15713.9|15716.4|15712.4|15717.9|15713.9|15716.4|15712.4|2
1623867060000|2021-06-16 18:11:00|15714.4|15710.4|15712.9|15708.9|15714.4|15710.4|15712.4|15708.4|14
1623867070000|2021-06-16 18:11:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|10
1623867080000|2021-06-16 18:11:20|15715.4|15711.4|15720.4|15716.4|15720.4|15716.4|15715.4|15711.4|3
1623867090000|2021-06-16 18:11:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|4
1623867100000|2021-06-16 18:11:40|15722.9|15718.9|15713.9|15709.9|15722.9|15718.9|15709.9|15705.9|82
1623867110000|2021-06-16 18:11:50|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|3
1623867120000|2021-06-16 18:12:00|15711.4|15707.4|15708.4|15704.4|15711.4|15707.4|15708.4|15704.4|21
1623867130000|2021-06-16 18:12:10|15712.9|15708.9|15707.4|15703.4|15712.9|15708.9|15707.4|15703.4|14
1623867140000|2021-06-16 18:12:20|15708.4|15704.4|15709.9|15705.9|15709.9|15705.9|15708.4|15704.4|35
1623867150000|2021-06-16 18:12:30|15708.9|15704.9|15709.9|15705.9|15709.9|15705.9|15708.9|15704.9|3
1623867160000|2021-06-16 18:12:40|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|2
1623867170000|2021-06-16 18:12:50|15707.4|15703.4|15706.4|15702.4|15707.4|15703.4|15706.4|15702.4|12
1623867180000|2021-06-16 18:13:00|15703.4|15699.4|15703.4|15699.4|15704.9|15700.9|15703.4|15699.4|23
1623867190000|2021-06-16 18:13:10|15702.4|15698.4|15701.4|15697.4|15702.4|15698.4|15701.4|15697.4|14
1623867200000|2021-06-16 18:13:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|8
1623867210000|2021-06-16 18:13:30|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|28
1623867220000|2021-06-16 18:13:40|15701.4|15697.4|15696.9|15692.9|15701.4|15697.4|15696.9|15692.9|40
1623867230000|2021-06-16 18:13:50|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.9|15690.9|23
1623867240000|2021-06-16 18:14:00|15696.9|15692.9|15694.4|15690.4|15696.9|15692.9|15694.4|15690.4|2
1623867250000|2021-06-16 18:14:10|15696.4|15692.4|15694.9|15690.9|15696.4|15692.4|15694.9|15690.9|3
1623867260000|2021-06-16 18:14:20|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15696.4|15692.4|6
1623867270000|2021-06-16 18:14:30|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15694.4|15690.4|11
1623867280000|2021-06-16 18:14:40|||||||||1
1623867300000|2021-06-16 18:15:00|15693.9|15689.9|15687.9|15683.9|15693.9|15689.9|15687.9|15683.9|102
1623867310000|2021-06-16 18:15:10|15688.9|15684.9|15687.9|15683.9|15688.9|15684.9|15684.9|15680.9|55
1623867320000|2021-06-16 18:15:20|15688.4|15684.4|15680.9|15676.9|15688.4|15684.4|15680.9|15676.9|44
1623867330000|2021-06-16 18:15:30|15679.9|15675.9|15679.9|15675.9|15683.4|15679.4|15679.9|15675.9|39
1623867340000|2021-06-16 18:15:40|15680.4|15676.4|15675.4|15671.4|15680.4|15676.4|15675.4|15671.4|41
1623867350000|2021-06-16 18:15:50|15675.9|15671.9|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|3
1623867360000|2021-06-16 18:16:00|15675.9|15671.9|15675.4|15671.4|15675.9|15671.9|15672.9|15668.9|19
1623867370000|2021-06-16 18:16:10|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|6
1623867380000|2021-06-16 18:16:20|15676.4|15672.4|15679.4|15675.4|15679.4|15675.4|15676.4|15672.4|29
1623867390000|2021-06-16 18:16:30|15681.4|15677.4|15673.9|15669.9|15681.4|15677.4|15673.9|15669.9|22
1623867400000|2021-06-16 18:16:40|15674.4|15670.4|15672.9|15668.9|15674.4|15670.4|15671.4|15667.4|13
1623867410000|2021-06-16 18:16:50|15675.4|15671.4|15674.9|15670.9|15675.4|15671.4|15673.4|15669.4|11
1623867420000|2021-06-16 18:17:00|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15671.9|15667.9|15
1623867430000|2021-06-16 18:17:10|15671.4|15667.4|15673.4|15669.4|15673.4|15669.4|15671.4|15667.4|7
1623867450000|2021-06-16 18:17:30|15674.4|15670.4|15671.9|15667.9|15674.4|15670.4|15671.9|15667.9|2
1623867460000|2021-06-16 18:17:40|15674.4|15670.4|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|4
1623867470000|2021-06-16 18:17:50|15670.9|15666.9|15669.9|15665.9|15670.9|15666.9|15669.9|15665.9|12
1623867480000|2021-06-16 18:18:00|15669.4|15665.4|15663.4|15659.4|15669.9|15665.9|15663.4|15659.4|38
1623867490000|2021-06-16 18:18:10|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|1
1623867500000|2021-06-16 18:18:20|15666.4|15662.4|15664.4|15660.4|15666.4|15662.4|15662.9|15658.9|33
1623867510000|2021-06-16 18:18:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|9
1623867520000|2021-06-16 18:18:40|15663.9|15659.9|15663.4|15659.4|15663.9|15659.9|15661.9|15657.9|25
1623867530000|2021-06-16 18:18:50|15665.9|15661.9|15666.4|15662.4|15666.4|15662.4|15665.9|15661.9|2
1623867540000|2021-06-16 18:19:00|15663.4|15659.4|15661.4|15657.4|15663.9|15659.9|15661.4|15657.4|15
1623867550000|2021-06-16 18:19:10|15659.9|15655.9|15659.9|15655.9|15660.4|15656.4|15658.4|15654.4|30
1623867560000|2021-06-16 18:19:20|15661.4|15657.4|15660.9|15656.9|15661.4|15657.4|15660.9|15656.9|13
1623867570000|2021-06-16 18:19:30|15661.4|15657.4|15661.9|15657.9|15661.9|15657.9|15661.4|15657.4|3
1623867580000|2021-06-16 18:19:40|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|20
1623867590000|2021-06-16 18:19:50|15659.4|15655.4|15663.9|15659.9|15663.9|15659.9|15659.4|15655.4|27
1623867600000|2021-06-16 18:20:00|15661.4|15657.4|15662.9|15658.9|15662.9|15658.9|15661.4|15657.4|2
1623867610000|2021-06-16 18:20:10|15664.9|15660.9|15662.9|15658.9|15664.9|15660.9|15662.4|15658.4|7
1623867620000|2021-06-16 18:20:20|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|18
1623867630000|2021-06-16 18:20:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1623867640000|2021-06-16 18:20:40|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623867650000|2021-06-16 18:20:50|15669.9|15665.9|15670.4|15666.4|15670.9|15666.9|15669.9|15665.9|7
1623867660000|2021-06-16 18:21:00|15673.4|15669.4|15672.4|15668.4|15673.4|15669.4|15672.4|15668.4|10
1623867670000|2021-06-16 18:21:10|15670.9|15666.9|15670.4|15666.4|15670.9|15666.9|15667.4|15663.4|6
1623867680000|2021-06-16 18:21:20|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|2
1623867690000|2021-06-16 18:21:30|15673.4|15669.4|15676.4|15672.4|15676.4|15672.4|15673.4|15669.4|2
1623867700000|2021-06-16 18:21:40|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|2
1623867710000|2021-06-16 18:21:50|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|8
1623867720000|2021-06-16 18:22:00|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1623867730000|2021-06-16 18:22:10|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|1
1623867740000|2021-06-16 18:22:20|15678.4|15674.4|15677.4|15673.4|15678.4|15674.4|15677.4|15673.4|2
1623867750000|2021-06-16 18:22:30|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|20
1623867780000|2021-06-16 18:23:00|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|1
1623867790000|2021-06-16 18:23:10|15687.9|15683.9|15689.4|15685.4|15690.4|15686.4|15687.9|15683.9|16
1623867810000|2021-06-16 18:23:30|15685.4|15681.4|15685.9|15681.9|15685.9|15681.9|15685.4|15681.4|6
1623867820000|2021-06-16 18:23:40|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|15687.4|15683.4|1
1623867840000|2021-06-16 18:24:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623867860000|2021-06-16 18:24:20|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623867870000|2021-06-16 18:24:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623867880000|2021-06-16 18:24:40|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623867900000|2021-06-16 18:25:00|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1623867920000|2021-06-16 18:25:20|15690.4|15686.4|15689.9|15685.9|15690.4|15686.4|15687.9|15683.9|9
1623867930000|2021-06-16 18:25:30|15693.4|15689.4|15694.9|15690.9|15694.9|15690.9|15693.4|15689.4|6
1623867940000|2021-06-16 18:25:40|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1623867950000|2021-06-16 18:25:50|15696.4|15692.4|15699.9|15695.9|15699.9|15695.9|15696.4|15692.4|13
1623867960000|2021-06-16 18:26:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623867980000|2021-06-16 18:26:20|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|5
1623867990000|2021-06-16 18:26:30|15694.9|15690.9|15695.9|15691.9|15695.9|15691.9|15694.9|15690.9|3
1623868000000|2021-06-16 18:26:40|15698.4|15694.4|15701.4|15697.4|15701.4|15697.4|15698.4|15694.4|3
1623868010000|2021-06-16 18:26:50|15697.9|15693.9|15698.4|15694.4|15698.4|15694.4|15697.9|15693.9|3
1623868020000|2021-06-16 18:27:00|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|2
1623868030000|2021-06-16 18:27:10|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|5
1623868040000|2021-06-16 18:27:20|15696.4|15692.4|15695.4|15691.4|15696.4|15692.4|15695.4|15691.4|9
1623868050000|2021-06-16 18:27:30|15692.9|15688.9|15693.9|15689.9|15693.9|15689.9|15692.9|15688.9|13
1623868060000|2021-06-16 18:27:40|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623868070000|2021-06-16 18:27:50|15691.4|15687.4|15686.9|15682.9|15691.4|15687.4|15686.9|15682.9|3
1623868080000|2021-06-16 18:28:00|15686.4|15682.4|15686.4|15682.4|15687.4|15683.4|15683.4|15679.4|10
1623868090000|2021-06-16 18:28:10|15680.9|15676.9|15679.9|15675.9|15682.9|15678.9|15679.4|15675.4|7
1623868100000|2021-06-16 18:28:20|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|2
1623868110000|2021-06-16 18:28:30|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|4
1623868120000|2021-06-16 18:28:40|15682.9|15678.9|15681.4|15677.4|15682.9|15678.9|15681.4|15677.4|3
1623868160000|2021-06-16 18:29:20|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|3
1623868170000|2021-06-16 18:29:30|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|1
1623868180000|2021-06-16 18:29:40|15684.4|15680.4|15683.9|15679.9|15684.4|15680.4|15683.9|15679.9|3
1623868190000|2021-06-16 18:29:50|15683.4|15679.4|15686.4|15682.4|15686.4|15682.4|15681.4|15677.4|16
1623868200000|2021-06-16 18:30:00|15681.4|15677.4|15666.4|15662.4|15681.4|15677.4|15666.4|15662.4|48
1623868210000|2021-06-16 18:30:10|15669.9|15665.9|15663.4|15659.4|15669.9|15665.9|15663.4|15659.4|8
1623868220000|2021-06-16 18:30:20|15664.9|15660.9|15671.9|15667.9|15671.9|15667.9|15663.9|15659.9|8
1623868240000|2021-06-16 18:30:40|15673.4|15669.4|15669.4|15665.4|15673.4|15669.4|15669.4|15665.4|17
1623868250000|2021-06-16 18:30:50|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|6
1623868260000|2021-06-16 18:31:00|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|10
1623868290000|2021-06-16 18:31:30|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|1
1623868300000|2021-06-16 18:31:40|15675.4|15671.4|15676.9|15672.9|15676.9|15672.9|15674.9|15670.9|11
1623868310000|2021-06-16 18:31:50|15681.4|15677.4|15686.9|15682.9|15686.9|15682.9|15681.4|15677.4|4
1623868330000|2021-06-16 18:32:10|15679.9|15675.9|15681.9|15677.9|15681.9|15677.9|15679.9|15675.9|3
1623868340000|2021-06-16 18:32:20|15676.4|15672.4|15672.9|15668.9|15676.4|15672.4|15672.9|15668.9|5
1623868350000|2021-06-16 18:32:30|15670.9|15666.9|15667.9|15663.9|15670.9|15666.9|15667.9|15663.9|7
1623868360000|2021-06-16 18:32:40|15666.4|15662.4|15671.4|15667.4|15671.4|15667.4|15665.4|15661.4|7
1623868370000|2021-06-16 18:32:50|15674.9|15670.9|15683.9|15679.9|15683.9|15679.9|15674.9|15670.9|14
1623868380000|2021-06-16 18:33:00|15685.9|15681.9|15691.4|15687.4|15691.4|15687.4|15685.9|15681.9|16
1623868390000|2021-06-16 18:33:10|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623868400000|2021-06-16 18:33:20|15682.9|15678.9|15670.9|15666.9|15682.9|15678.9|15669.4|15665.4|26
1623868410000|2021-06-16 18:33:30|15673.4|15669.4|15680.9|15676.9|15680.9|15676.9|15673.4|15669.4|8
1623868430000|2021-06-16 18:33:50|15686.4|15682.4|15687.9|15683.9|15687.9|15683.9|15686.4|15682.4|12
1623868440000|2021-06-16 18:34:00|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623868450000|2021-06-16 18:34:10|15687.4|15683.4|15683.4|15679.4|15687.4|15683.4|15683.4|15679.4|3
1623868460000|2021-06-16 18:34:20|15686.4|15682.4|15680.9|15676.9|15686.4|15682.4|15680.9|15676.9|13
1623868470000|2021-06-16 18:34:30|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|3
1623868480000|2021-06-16 18:34:40|15679.9|15675.9|15669.4|15665.4|15682.9|15678.9|15669.4|15665.4|27
1623868490000|2021-06-16 18:34:50|15667.9|15663.9|15671.9|15667.9|15671.9|15667.9|15667.9|15663.9|12
1623868500000|2021-06-16 18:35:00|15670.4|15666.4|15673.4|15669.4|15673.4|15669.4|15669.9|15665.9|18
1623868510000|2021-06-16 18:35:10|15676.4|15672.4|15677.4|15673.4|15677.4|15673.4|15676.4|15672.4|4
1623868520000|2021-06-16 18:35:20|15674.9|15670.9|15672.4|15668.4|15674.9|15670.9|15672.4|15668.4|23
1623868530000|2021-06-16 18:35:30|15671.4|15667.4|15668.4|15664.4|15671.4|15667.4|15664.4|15660.4|38
1623868540000|2021-06-16 18:35:40|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623868550000|2021-06-16 18:35:50|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|11
1623868560000|2021-06-16 18:36:00|15668.4|15664.4|15673.4|15669.4|15673.4|15669.4|15666.9|15662.9|31
1623868570000|2021-06-16 18:36:10|15669.4|15665.4|15665.4|15661.4|15669.4|15665.4|15665.4|15661.4|10
1623868580000|2021-06-16 18:36:20|15670.4|15666.4|15670.9|15666.9|15670.9|15666.9|15670.4|15666.4|40
1623868590000|2021-06-16 18:36:30|15671.9|15667.9|15670.4|15666.4|15671.9|15667.9|15670.4|15666.4|18
1623868600000|2021-06-16 18:36:40|15671.4|15667.4|15670.9|15666.9|15671.4|15667.4|15670.9|15666.9|7
1623868610000|2021-06-16 18:36:50|15671.9|15667.9|15668.9|15664.9|15671.9|15667.9|15668.9|15664.9|6
1623868620000|2021-06-16 18:37:00|15669.4|15665.4|15670.4|15666.4|15670.4|15666.4|15666.9|15662.9|24
1623868630000|2021-06-16 18:37:10|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|9
1623868660000|2021-06-16 18:37:40|15679.4|15675.4|15683.4|15679.4|15683.4|15679.4|15679.4|15675.4|8
1623868670000|2021-06-16 18:37:50|||||||||5
1623868690000|2021-06-16 18:38:10|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|1
1623868700000|2021-06-16 18:38:20|15679.4|15675.4|15680.9|15676.9|15680.9|15676.9|15679.4|15675.4|7
1623868720000|2021-06-16 18:38:40|15681.4|15677.4|15681.9|15677.9|15681.9|15677.9|15681.4|15677.4|5
1623868730000|2021-06-16 18:38:50|15683.9|15679.9|15687.9|15683.9|15693.4|15689.4|15683.9|15679.9|21
1623868740000|2021-06-16 18:39:00|15687.4|15683.4|15683.9|15679.9|15687.4|15683.4|15682.9|15678.9|11
1623868750000|2021-06-16 18:39:10|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|4
1623868760000|2021-06-16 18:39:20|15676.9|15672.9|15676.4|15672.4|15676.9|15672.9|15676.4|15672.4|11
1623868770000|2021-06-16 18:39:30|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|2
1623868780000|2021-06-16 18:39:40|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|1
1623868790000|2021-06-16 18:39:50|15675.4|15671.4|15674.9|15670.9|15676.4|15672.4|15673.4|15669.4|28
1623868800000|2021-06-16 18:40:00|15675.9|15671.9|15671.9|15667.9|15675.9|15671.9|15671.9|15667.9|14
1623868810000|2021-06-16 18:40:10|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|10
1623868820000|2021-06-16 18:40:20|15666.4|15662.4|15661.4|15657.4|15666.4|15662.4|15661.4|15657.4|8
1623868830000|2021-06-16 18:40:30|15660.9|15656.9|15661.4|15657.4|15661.4|15657.4|15660.9|15656.9|12
1623868840000|2021-06-16 18:40:40|15662.4|15658.4|15661.9|15657.9|15662.4|15658.4|15661.4|15657.4|33
1623868850000|2021-06-16 18:40:50|15662.9|15658.9|15661.9|15657.9|15662.9|15658.9|15660.4|15656.4|27
1623868860000|2021-06-16 18:41:00|15661.4|15657.4|15661.4|15657.4|15661.9|15657.9|15660.4|15656.4|20
1623868870000|2021-06-16 18:41:10|15659.4|15655.4|15656.9|15652.9|15659.4|15655.4|15656.4|15652.4|11
1623868880000|2021-06-16 18:41:20|15659.9|15655.9|15654.9|15650.9|15659.9|15655.9|15654.9|15650.9|7
1623868890000|2021-06-16 18:41:30|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15654.9|15650.9|2
1623868900000|2021-06-16 18:41:40|15653.9|15649.9|15654.9|15650.9|15655.4|15651.4|15653.9|15649.9|6
1623868910000|2021-06-16 18:41:50|15654.4|15650.4|15654.9|15650.9|15654.9|15650.9|15654.4|15650.4|19
1623868920000|2021-06-16 18:42:00|15653.9|15649.9|15655.9|15651.9|15656.4|15652.4|15652.4|15648.4|18
1623868930000|2021-06-16 18:42:10|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15654.9|15650.9|17
1623868940000|2021-06-16 18:42:20|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15653.4|15649.4|28
1623868950000|2021-06-16 18:42:30|15653.9|15649.9|15651.4|15647.4|15653.9|15649.9|15651.4|15647.4|42
1623868960000|2021-06-16 18:42:40|15653.9|15649.9|15652.4|15648.4|15653.9|15649.9|15652.4|15648.4|7
1623868970000|2021-06-16 18:42:50|15649.4|15645.4|15649.9|15645.9|15653.9|15649.9|15649.4|15645.4|8
1623868980000|2021-06-16 18:43:00|15651.4|15647.4|15646.9|15642.9|15651.4|15647.4|15646.9|15642.9|12
1623868990000|2021-06-16 18:43:10|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15644.9|15640.9|7
1623869000000|2021-06-16 18:43:20|15647.4|15643.4|15645.4|15641.4|15647.4|15643.4|15643.9|15639.9|13
1623869010000|2021-06-16 18:43:30|15644.9|15640.9|15641.4|15637.4|15644.9|15640.9|15641.4|15637.4|52
1623869020000|2021-06-16 18:43:40|15640.4|15636.4|15636.4|15632.4|15640.4|15636.4|15636.4|15632.4|32
1623869030000|2021-06-16 18:43:50|15635.9|15631.9|15637.4|15633.4|15640.4|15636.4|15635.9|15631.9|27
1623869040000|2021-06-16 18:44:00|15638.4|15634.4|15635.9|15631.9|15638.4|15634.4|15635.9|15631.9|19
1623869050000|2021-06-16 18:44:10|15637.4|15633.4|15637.9|15633.9|15640.9|15636.9|15637.4|15633.4|26
1623869060000|2021-06-16 18:44:20|15638.4|15634.4|15636.9|15632.9|15638.4|15634.4|15636.9|15632.9|32
1623869070000|2021-06-16 18:44:30|15634.9|15630.9|15636.4|15632.4|15636.4|15632.4|15634.9|15630.9|8
1623869080000|2021-06-16 18:44:40|15638.9|15634.9|15633.9|15629.9|15638.9|15634.9|15633.9|15629.9|40
1623869090000|2021-06-16 18:44:50|15634.9|15630.9|15632.4|15628.4|15634.9|15630.9|15632.4|15628.4|19
1623869100000|2021-06-16 18:45:00|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15631.4|15627.4|9
1623869110000|2021-06-16 18:45:10|15632.4|15628.4|15634.4|15630.4|15634.4|15630.4|15632.4|15628.4|20
1623869120000|2021-06-16 18:45:20|15632.4|15628.4|15633.4|15629.4|15633.4|15629.4|15630.4|15626.4|7
1623869130000|2021-06-16 18:45:30|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|1
1623869140000|2021-06-16 18:45:40|15630.9|15626.9|15628.9|15624.9|15630.9|15626.9|15628.9|15624.9|4
1623869150000|2021-06-16 18:45:50|15626.9|15622.9|15627.9|15623.9|15627.9|15623.9|15626.4|15622.4|7
1623869160000|2021-06-16 18:46:00|15628.4|15624.4|15627.9|15623.9|15630.9|15626.9|15627.9|15623.9|35
1623869170000|2021-06-16 18:46:10|15628.4|15624.4|15631.9|15627.9|15631.9|15627.9|15628.4|15624.4|6
1623869180000|2021-06-16 18:46:20|15632.4|15628.4|15628.9|15624.9|15632.9|15628.9|15628.9|15624.9|21
1623869200000|2021-06-16 18:46:40|15630.9|15626.9|15632.4|15628.4|15632.4|15628.4|15630.9|15626.9|2
1623869210000|2021-06-16 18:46:50|15632.9|15628.9|15632.4|15628.4|15634.4|15630.4|15632.4|15628.4|26
1623869220000|2021-06-16 18:47:00|15632.9|15628.9|15631.9|15627.9|15634.4|15630.4|15631.9|15627.9|52
1623869230000|2021-06-16 18:47:10|15631.4|15627.4|15630.4|15626.4|15632.4|15628.4|15630.4|15626.4|8
1623869240000|2021-06-16 18:47:20|15633.4|15629.4|15636.4|15632.4|15636.4|15632.4|15633.4|15629.4|8
1623869250000|2021-06-16 18:47:30|15634.9|15630.9|15633.9|15629.9|15634.9|15630.9|15633.4|15629.4|3
1623869260000|2021-06-16 18:47:40|15634.9|15630.9|15634.4|15630.4|15634.9|15630.9|15634.4|15630.4|16
1623869270000|2021-06-16 18:47:50|15634.9|15630.9|15636.9|15632.9|15640.9|15636.9|15634.9|15630.9|69
1623869280000|2021-06-16 18:48:00|15637.9|15633.9|15644.4|15640.4|15644.4|15640.4|15634.9|15630.9|60
1623869290000|2021-06-16 18:48:10|15646.4|15642.4|15642.9|15638.9|15649.9|15645.9|15642.9|15638.9|8
1623869300000|2021-06-16 18:48:20|15641.9|15637.9|15644.9|15640.9|15644.9|15640.9|15639.4|15635.4|18
1623869310000|2021-06-16 18:48:30|15643.4|15639.4|15640.9|15636.9|15643.4|15639.4|15638.9|15634.9|65
1623869320000|2021-06-16 18:48:40|15637.9|15633.9|15636.4|15632.4|15639.4|15635.4|15634.9|15630.9|36
1623869330000|2021-06-16 18:48:50|15637.9|15633.9|15638.4|15634.4|15638.4|15634.4|15637.9|15633.9|17
1623869340000|2021-06-16 18:49:00|15639.4|15635.4|15641.4|15637.4|15641.4|15637.4|15636.9|15632.9|28
1623869350000|2021-06-16 18:49:10|15640.4|15636.4|15642.9|15638.9|15642.9|15638.9|15640.4|15636.4|5
1623869360000|2021-06-16 18:49:20|15643.4|15639.4|15648.4|15644.4|15648.4|15644.4|15643.4|15639.4|14
1623869370000|2021-06-16 18:49:30|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|5
1623869380000|2021-06-16 18:49:40|15647.9|15643.9|15645.9|15641.9|15648.4|15644.4|15645.9|15641.9|27
1623869390000|2021-06-16 18:49:50|15642.9|15638.9|15644.9|15640.9|15644.9|15640.9|15642.9|15638.9|23
1623869400000|2021-06-16 18:50:00|15642.4|15638.4|15641.4|15637.4|15642.4|15638.4|15641.4|15637.4|26
1623869410000|2021-06-16 18:50:10|15642.4|15638.4|15644.4|15640.4|15644.4|15640.4|15642.4|15638.4|6
1623869420000|2021-06-16 18:50:20|15645.4|15641.4|15641.9|15637.9|15645.4|15641.4|15641.9|15637.9|3
1623869450000|2021-06-16 18:50:50|15649.9|15645.9|15657.9|15653.9|15657.9|15653.9|15649.9|15645.9|15
1623869460000|2021-06-16 18:51:00|15650.4|15646.4|15650.9|15646.9|15650.9|15646.9|15650.4|15646.4|2
1623869470000|2021-06-16 18:51:10|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|2
1623869480000|2021-06-16 18:51:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15653.9|15649.9|4
1623869500000|2021-06-16 18:51:40|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1623869510000|2021-06-16 18:51:50|||||||||1
1623869520000|2021-06-16 18:52:00|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|2
1623869540000|2021-06-16 18:52:20|15655.4|15651.4|15655.9|15651.9|15655.9|15651.9|15655.4|15651.4|4
1623869550000|2021-06-16 18:52:30|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|4
1623869560000|2021-06-16 18:52:40|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|3
1623869580000|2021-06-16 18:53:00|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|1
1623869610000|2021-06-16 18:53:30|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623869620000|2021-06-16 18:53:40|15652.4|15648.4|15654.4|15650.4|15654.4|15650.4|15652.4|15648.4|6
1623869630000|2021-06-16 18:53:50|15652.4|15648.4|15655.9|15651.9|15655.9|15651.9|15652.4|15648.4|4
1623869640000|2021-06-16 18:54:00|15656.4|15652.4|15660.4|15656.4|15660.4|15656.4|15654.9|15650.9|23
1623869650000|2021-06-16 18:54:10|15659.9|15655.9|15663.9|15659.9|15663.9|15659.9|15659.9|15655.9|4
1623869660000|2021-06-16 18:54:20|15664.9|15660.9|15660.4|15656.4|15664.9|15660.9|15660.4|15656.4|5
1623869670000|2021-06-16 18:54:30|15662.9|15658.9|15660.9|15656.9|15662.9|15658.9|15660.9|15656.9|7
1623869680000|2021-06-16 18:54:40|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|2
1623869690000|2021-06-16 18:54:50|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623869700000|2021-06-16 18:55:00|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|1
1623869710000|2021-06-16 18:55:10|15661.4|15657.4|15659.9|15655.9|15661.4|15657.4|15659.9|15655.9|3
1623869730000|2021-06-16 18:55:30|15650.4|15646.4|15652.4|15648.4|15652.4|15648.4|15650.4|15646.4|4
1623869740000|2021-06-16 18:55:40|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1623869750000|2021-06-16 18:55:50|15648.9|15644.9|15653.4|15649.4|15653.4|15649.4|15648.9|15644.9|4
1623869760000|2021-06-16 18:56:00|||||||||1
1623869770000|2021-06-16 18:56:10|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|3
1623869780000|2021-06-16 18:56:20|15653.4|15649.4|15660.9|15656.9|15660.9|15656.9|15653.4|15649.4|6
1623869790000|2021-06-16 18:56:30|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|3
1623869800000|2021-06-16 18:56:40|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|12
1623869810000|2021-06-16 18:56:50|15656.9|15652.9|15655.9|15651.9|15656.9|15652.9|15655.9|15651.9|6
1623869820000|2021-06-16 18:57:00|15657.4|15653.4|15658.9|15654.9|15658.9|15654.9|15657.4|15653.4|6
1623869830000|2021-06-16 18:57:10|15656.9|15652.9|15660.4|15656.4|15660.4|15656.4|15656.9|15652.9|2
1623869840000|2021-06-16 18:57:20|15661.4|15657.4|15662.4|15658.4|15662.4|15658.4|15661.4|15657.4|4
1623869850000|2021-06-16 18:57:30|15663.4|15659.4|15665.4|15661.4|15665.4|15661.4|15663.4|15659.4|4
1623869860000|2021-06-16 18:57:40|15665.9|15661.9|15660.4|15656.4|15665.9|15661.9|15660.4|15656.4|25
1623869870000|2021-06-16 18:57:50|15660.9|15656.9|15663.9|15659.9|15663.9|15659.9|15660.9|15656.9|5
1623869880000|2021-06-16 18:58:00|15663.4|15659.4|15664.4|15660.4|15664.4|15660.4|15663.4|15659.4|8
1623869890000|2021-06-16 18:58:10|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|2
1623869900000|2021-06-16 18:58:20|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623869910000|2021-06-16 18:58:30|15667.9|15663.9|15667.4|15663.4|15670.4|15666.4|15667.4|15663.4|22
1623869920000|2021-06-16 18:58:40|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|2
1623869930000|2021-06-16 18:58:50|15671.4|15667.4|15673.4|15669.4|15673.4|15669.4|15671.4|15667.4|41
1623869940000|2021-06-16 18:59:00|15673.9|15669.9|15667.4|15663.4|15673.9|15669.9|15667.4|15663.4|10
1623869950000|2021-06-16 18:59:10|15670.9|15666.9|15669.9|15665.9|15672.4|15668.4|15669.9|15665.9|18
1623869960000|2021-06-16 18:59:20|15668.4|15664.4|15667.9|15663.9|15668.4|15664.4|15667.9|15663.9|2
1623869970000|2021-06-16 18:59:30|15669.9|15665.9|15670.9|15666.9|15670.9|15666.9|15669.9|15665.9|3
1623869990000|2021-06-16 18:59:50|15669.9|15665.9|15670.4|15666.4|15670.4|15666.4|15669.9|15665.9|2
1623870000000|2021-06-16 19:00:00|15669.4|15665.4|15666.9|15662.9|15669.4|15665.4|15666.9|15662.9|6
1623870010000|2021-06-16 19:00:10|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1623870020000|2021-06-16 19:00:20|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1623870030000|2021-06-16 19:00:30|15665.4|15661.4|15661.9|15657.9|15665.4|15661.4|15661.9|15657.9|3
1623870040000|2021-06-16 19:00:40|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1623870050000|2021-06-16 19:00:50|15662.4|15658.4|15661.9|15657.9|15662.4|15658.4|15661.9|15657.9|3
1623870060000|2021-06-16 19:01:00|15663.9|15659.9|15665.4|15661.4|15665.4|15661.4|15663.9|15659.9|2
1623870070000|2021-06-16 19:01:10|15666.4|15662.4|15666.9|15662.9|15666.9|15662.9|15666.4|15662.4|11
1623870100000|2021-06-16 19:01:40|15667.9|15663.9|15668.4|15664.4|15668.4|15664.4|15667.9|15663.9|2
1623870110000|2021-06-16 19:01:50|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|7
1623870120000|2021-06-16 19:02:00|15665.4|15661.4|15663.9|15659.9|15665.4|15661.4|15663.9|15659.9|2
1623870130000|2021-06-16 19:02:10|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|2
1623870180000|2021-06-16 19:03:00|15667.9|15663.9|15670.4|15666.4|15670.4|15666.4|15667.9|15663.9|6
1623870190000|2021-06-16 19:03:10|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1623870200000|2021-06-16 19:03:20|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|2
1623870220000|2021-06-16 19:03:40|15675.9|15671.9|15673.9|15669.9|15675.9|15671.9|15673.9|15669.9|4
1623870240000|2021-06-16 19:04:00|15676.4|15672.4|15676.9|15672.9|15676.9|15672.9|15676.4|15672.4|5
1623870250000|2021-06-16 19:04:10|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|2
1623870260000|2021-06-16 19:04:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|1
1623870270000|2021-06-16 19:04:30|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|1
1623870290000|2021-06-16 19:04:50|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|1
1623870300000|2021-06-16 19:05:00|15678.4|15674.4|15679.4|15675.4|15679.4|15675.4|15677.9|15673.9|9
1623870310000|2021-06-16 19:05:10|15679.9|15675.9|15680.9|15676.9|15680.9|15676.9|15679.9|15675.9|6
1623870320000|2021-06-16 19:05:20|15682.9|15678.9|15683.4|15679.4|15683.4|15679.4|15682.9|15678.9|10
1623870330000|2021-06-16 19:05:30|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|2
1623870360000|2021-06-16 19:06:00|15680.4|15676.4|15681.9|15677.9|15681.9|15677.9|15680.4|15676.4|9
1623870370000|2021-06-16 19:06:10|15683.4|15679.4|15686.4|15682.4|15686.4|15682.4|15683.4|15679.4|2
1623870380000|2021-06-16 19:06:20|||||||||1
1623870390000|2021-06-16 19:06:30|||||||||1
1623870400000|2021-06-16 19:06:40|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|1
1623870420000|2021-06-16 19:07:00|15687.4|15683.4|15682.9|15678.9|15687.4|15683.4|15682.9|15678.9|3
1623870440000|2021-06-16 19:07:20|15686.9|15682.9|15688.4|15684.4|15688.4|15684.4|15685.9|15681.9|6
1623870450000|2021-06-16 19:07:30|||||||||2
1623870460000|2021-06-16 19:07:40|15689.4|15685.4|15690.9|15686.9|15690.9|15686.9|15689.4|15685.4|26
1623870480000|2021-06-16 19:08:00|15688.9|15684.9|15687.9|15683.9|15688.9|15684.9|15685.9|15681.9|10
1623870490000|2021-06-16 19:08:10|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|6
1623870510000|2021-06-16 19:08:30|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|2
1623870530000|2021-06-16 19:08:50|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1623870540000|2021-06-16 19:09:00|15688.4|15684.4|15689.9|15685.9|15689.9|15685.9|15688.4|15684.4|4
1623870550000|2021-06-16 19:09:10|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1623870560000|2021-06-16 19:09:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|7
1623870600000|2021-06-16 19:10:00|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|1
1623870620000|2021-06-16 19:10:20|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|50
1623870630000|2021-06-16 19:10:30|15693.4|15689.4|15694.4|15690.4|15694.4|15690.4|15693.4|15689.4|5
1623870640000|2021-06-16 19:10:40|15695.4|15691.4|15698.4|15694.4|15698.4|15694.4|15695.4|15691.4|5
1623870650000|2021-06-16 19:10:50|15696.9|15692.9|15694.9|15690.9|15696.9|15692.9|15694.9|15690.9|9
1623870660000|2021-06-16 19:11:00|15694.4|15690.4|15692.4|15688.4|15694.4|15690.4|15692.4|15688.4|9
1623870680000|2021-06-16 19:11:20|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|2
1623870690000|2021-06-16 19:11:30|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|5
1623870700000|2021-06-16 19:11:40|15695.4|15691.4|15693.9|15689.9|15695.4|15691.4|15693.9|15689.9|5
1623870710000|2021-06-16 19:11:50|15694.4|15690.4|15694.9|15690.9|15694.9|15690.9|15694.4|15690.4|7
1623870720000|2021-06-16 19:12:00|15693.4|15689.4|15692.9|15688.9|15693.4|15689.4|15692.9|15688.9|8
1623870730000|2021-06-16 19:12:10|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15691.4|15687.4|5
1623870740000|2021-06-16 19:12:20|||||||||1
1623870750000|2021-06-16 19:12:30|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|2
1623870760000|2021-06-16 19:12:40|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|5
1623870780000|2021-06-16 19:13:00|15692.4|15688.4|15693.4|15689.4|15693.4|15689.4|15692.4|15688.4|6
1623870810000|2021-06-16 19:13:30|15692.9|15688.9|15692.4|15688.4|15692.9|15688.9|15692.4|15688.4|3
1623870820000|2021-06-16 19:13:40|15691.4|15687.4|15692.4|15688.4|15692.4|15688.4|15691.4|15687.4|6
1623870840000|2021-06-16 19:14:00|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623870850000|2021-06-16 19:14:10|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|9
1623870860000|2021-06-16 19:14:20|15694.9|15690.9|15695.9|15691.9|15696.4|15692.4|15694.9|15690.9|76
1623870870000|2021-06-16 19:14:30|15696.4|15692.4|15695.4|15691.4|15696.4|15692.4|15695.4|15691.4|3
1623870880000|2021-06-16 19:14:40|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|3
1623870890000|2021-06-16 19:14:50|15698.4|15694.4|15696.9|15692.9|15698.4|15694.4|15696.9|15692.9|3
1623870900000|2021-06-16 19:15:00|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15696.9|15692.9|3
1623870910000|2021-06-16 19:15:10|15698.9|15694.9|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|4
1623870920000|2021-06-16 19:15:20|15700.9|15696.9|15704.4|15700.4|15705.9|15701.9|15700.9|15696.9|57
1623870930000|2021-06-16 19:15:30|15704.9|15700.9|15696.4|15692.4|15704.9|15700.9|15694.9|15690.9|31
1623870940000|2021-06-16 19:15:40|15698.4|15694.4|15699.9|15695.9|15699.9|15695.9|15698.4|15694.4|2
1623870960000|2021-06-16 19:16:00|15697.4|15693.4|15698.4|15694.4|15698.4|15694.4|15697.4|15693.4|4
1623870970000|2021-06-16 19:16:10|15700.9|15696.9|15702.9|15698.9|15702.9|15698.9|15700.9|15696.9|3
1623870980000|2021-06-16 19:16:20|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|11
1623871000000|2021-06-16 19:16:40|||||||||3
1623871010000|2021-06-16 19:16:50|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1623871020000|2021-06-16 19:17:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1623871050000|2021-06-16 19:17:30|15704.9|15700.9|15703.4|15699.4|15704.9|15700.9|15703.4|15699.4|4
1623871060000|2021-06-16 19:17:40|||||||||3
1623871070000|2021-06-16 19:17:50|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623871080000|2021-06-16 19:18:00|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1623871090000|2021-06-16 19:18:10|15703.9|15699.9|15701.4|15697.4|15703.9|15699.9|15701.4|15697.4|10
1623871100000|2021-06-16 19:18:20|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1623871110000|2021-06-16 19:18:30|15701.4|15697.4|15699.9|15695.9|15701.4|15697.4|15699.9|15695.9|2
1623871140000|2021-06-16 19:19:00|15704.4|15700.4|15702.9|15698.9|15704.4|15700.4|15702.9|15698.9|2
1623871150000|2021-06-16 19:19:10|15706.4|15702.4|15707.9|15703.9|15707.9|15703.9|15706.4|15702.4|2
1623871160000|2021-06-16 19:19:20|15706.4|15702.4|15709.9|15705.9|15709.9|15705.9|15706.4|15702.4|5
1623871170000|2021-06-16 19:19:30|15710.9|15706.9|15713.9|15709.9|15713.9|15709.9|15710.9|15706.9|7
1623871180000|2021-06-16 19:19:40|15713.4|15709.4|15710.9|15706.9|15714.9|15710.9|15710.9|15706.9|13
1623871200000|2021-06-16 19:20:00|15712.4|15708.4|15711.4|15707.4|15712.4|15708.4|15711.4|15707.4|9
1623871210000|2021-06-16 19:20:10|15711.9|15707.9|15709.9|15705.9|15711.9|15707.9|15709.9|15705.9|3
1623871220000|2021-06-16 19:20:20|15710.9|15706.9|15711.4|15707.4|15711.4|15707.4|15709.9|15705.9|12
1623871230000|2021-06-16 19:20:30|15710.4|15706.4|15707.4|15703.4|15710.4|15706.4|15707.4|15703.4|7
1623871240000|2021-06-16 19:20:40|15707.9|15703.9|15705.4|15701.4|15707.9|15703.9|15705.4|15701.4|9
1623871260000|2021-06-16 19:21:00|15704.9|15700.9|15702.4|15698.4|15704.9|15700.9|15702.4|15698.4|3
1623871300000|2021-06-16 19:21:40|15707.9|15703.9|15705.9|15701.9|15707.9|15703.9|15705.9|15701.9|10
1623871310000|2021-06-16 19:21:50|15709.4|15705.4|15710.4|15706.4|15710.4|15706.4|15709.4|15705.4|6
1623871320000|2021-06-16 19:22:00|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1623871330000|2021-06-16 19:22:10|15710.9|15706.9|15712.4|15708.4|15712.4|15708.4|15710.9|15706.9|6
1623871360000|2021-06-16 19:22:40|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1623871370000|2021-06-16 19:22:50|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|5
1623871380000|2021-06-16 19:23:00|||||||||4
1623871400000|2021-06-16 19:23:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1623871410000|2021-06-16 19:23:30|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1623871430000|2021-06-16 19:23:50|||||||||1
1623871440000|2021-06-16 19:24:00|15706.4|15702.4|15710.9|15706.9|15710.9|15706.9|15706.4|15702.4|7
1623871450000|2021-06-16 19:24:10|15713.4|15709.4|15713.4|15709.4|15714.9|15710.9|15712.4|15708.4|39
1623871460000|2021-06-16 19:24:20|15713.9|15709.9|15716.4|15712.4|15716.4|15712.4|15713.9|15709.9|9
1623871470000|2021-06-16 19:24:30|15714.4|15710.4|15717.4|15713.4|15717.4|15713.4|15714.4|15710.4|15
1623871480000|2021-06-16 19:24:40|15718.4|15714.4|15717.9|15713.9|15718.4|15714.4|15717.9|15713.9|9
1623871490000|2021-06-16 19:24:50|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|3
1623871500000|2021-06-16 19:25:00|15716.9|15712.9|15714.9|15710.9|15716.9|15712.9|15714.4|15710.4|35
1623871510000|2021-06-16 19:25:10|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1623871540000|2021-06-16 19:25:40|15713.9|15709.9|15713.9|15709.9|15715.4|15711.4|15713.9|15709.9|13
1623871550000|2021-06-16 19:25:50|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|3
1623871560000|2021-06-16 19:26:00|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1623871570000|2021-06-16 19:26:10|15716.9|15712.9|15715.4|15711.4|15716.9|15712.9|15715.4|15711.4|4
1623871590000|2021-06-16 19:26:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|3
1623871600000|2021-06-16 19:26:40|15717.9|15713.9|15718.9|15714.9|15718.9|15714.9|15717.9|15713.9|10
1623871610000|2021-06-16 19:26:50|||||||||8
1623871620000|2021-06-16 19:27:00|15717.4|15713.4|15720.4|15716.4|15720.4|15716.4|15717.4|15713.4|7
1623871640000|2021-06-16 19:27:20|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|5
1623871660000|2021-06-16 19:27:40|15715.4|15711.4|15713.4|15709.4|15715.4|15711.4|15713.4|15709.4|8
1623871670000|2021-06-16 19:27:50|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|4
1623871680000|2021-06-16 19:28:00|15713.4|15709.4|15711.9|15707.9|15713.4|15709.4|15711.9|15707.9|9
1623871690000|2021-06-16 19:28:10|15710.9|15706.9|15709.9|15705.9|15710.9|15706.9|15709.9|15705.9|6
1623871700000|2021-06-16 19:28:20|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|4
1623871720000|2021-06-16 19:28:40|||||||||4
1623871740000|2021-06-16 19:29:00|||||||||1
1623871770000|2021-06-16 19:29:30|||||||||7
1623871780000|2021-06-16 19:29:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1623871790000|2021-06-16 19:29:50|15712.4|15708.4|15711.9|15707.9|15714.4|15710.4|15709.4|15705.4|16
1623871800000|2021-06-16 19:30:00|15712.4|15708.4|15716.4|15712.4|15717.9|15713.9|15712.4|15708.4|30
1623871810000|2021-06-16 19:30:10|15714.9|15710.9|15714.9|15710.9|15715.4|15711.4|15711.4|15707.4|81
1623871820000|2021-06-16 19:30:20|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15711.4|15707.4|14
1623871830000|2021-06-16 19:30:30|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|1
1623871840000|2021-06-16 19:30:40|||||||||1
1623871860000|2021-06-16 19:31:00|||||||||1
1623871870000|2021-06-16 19:31:10|15716.4|15712.4|15716.9|15712.9|15716.9|15712.9|15716.4|15712.4|2
1623871890000|2021-06-16 19:31:30|15718.4|15714.4|15718.9|15714.9|15718.9|15714.9|15718.4|15714.4|10
1623871900000|2021-06-16 19:31:40|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|8
1623871920000|2021-06-16 19:32:00|15712.4|15708.4|15711.9|15707.9|15712.4|15708.4|15711.9|15707.9|8
1623871930000|2021-06-16 19:32:10|15708.4|15704.4|15705.9|15701.9|15708.4|15704.4|15705.9|15701.9|6
1623871940000|2021-06-16 19:32:20|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623871950000|2021-06-16 19:32:30|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1623871980000|2021-06-16 19:33:00|15710.4|15706.4|15706.9|15702.9|15710.4|15706.4|15706.9|15702.9|3
1623872040000|2021-06-16 19:34:00|15705.9|15701.9|15704.4|15700.4|15705.9|15701.9|15704.4|15700.4|4
1623872070000|2021-06-16 19:34:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623872100000|2021-06-16 19:35:00|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1623872110000|2021-06-16 19:35:10|15698.9|15694.9|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|2
1623872160000|2021-06-16 19:36:00|15697.9|15693.9|15696.9|15692.9|15697.9|15693.9|15696.9|15692.9|2
1623872180000|2021-06-16 19:36:20|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623872220000|2021-06-16 19:37:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1623872280000|2021-06-16 19:38:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623872290000|2021-06-16 19:38:10|15699.9|15695.9|15698.9|15694.9|15699.9|15695.9|15698.9|15694.9|5
1623872300000|2021-06-16 19:38:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623872310000|2021-06-16 19:38:30|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1623872320000|2021-06-16 19:38:40|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|6
1623872330000|2021-06-16 19:38:50|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|21
1623872340000|2021-06-16 19:39:00|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|6
1623872350000|2021-06-16 19:39:10|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|4
1623872360000|2021-06-16 19:39:20|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|20
1623872370000|2021-06-16 19:39:30|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1623872390000|2021-06-16 19:39:50|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|7
1623872400000|2021-06-16 19:40:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|17
1623872410000|2021-06-16 19:40:10|15704.4|15700.4|15705.9|15701.9|15705.9|15701.9|15704.4|15700.4|11
1623872420000|2021-06-16 19:40:20|15704.4|15700.4|15703.9|15699.9|15704.9|15700.9|15703.9|15699.9|25
1623872430000|2021-06-16 19:40:30|15703.4|15699.4|15709.9|15705.9|15709.9|15705.9|15702.9|15698.9|36
1623872440000|2021-06-16 19:40:40|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|9
1623872450000|2021-06-16 19:40:50|15711.4|15707.4|15713.4|15709.4|15715.4|15711.4|15711.4|15707.4|25
1623872460000|2021-06-16 19:41:00|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|10
1623872470000|2021-06-16 19:41:10|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|2
1623872480000|2021-06-16 19:41:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|5
1623872490000|2021-06-16 19:41:30|15715.4|15711.4|15716.4|15712.4|15716.4|15712.4|15715.4|15711.4|14
1623872500000|2021-06-16 19:41:40|15715.9|15711.9|15718.9|15714.9|15718.9|15714.9|15715.9|15711.9|35
1623872510000|2021-06-16 19:41:50|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|5
1623872520000|2021-06-16 19:42:00|15720.4|15716.4|15715.4|15711.4|15720.4|15716.4|15711.9|15707.9|18
1623872530000|2021-06-16 19:42:10|15713.9|15709.9|15717.4|15713.4|15717.4|15713.4|15712.9|15708.9|50
1623872540000|2021-06-16 19:42:20|15713.4|15709.4|15714.4|15710.4|15714.4|15710.4|15712.9|15708.9|15
1623872550000|2021-06-16 19:42:30|15713.4|15709.4|15712.9|15708.9|15713.4|15709.4|15712.9|15708.9|8
1623872560000|2021-06-16 19:42:40|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15711.9|15707.9|14
1623872570000|2021-06-16 19:42:50|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|2
1623872580000|2021-06-16 19:43:00|15713.9|15709.9|15711.9|15707.9|15713.9|15709.9|15711.9|15707.9|11
1623872600000|2021-06-16 19:43:20|15707.9|15703.9|15706.4|15702.4|15707.9|15703.9|15706.4|15702.4|7
1623872610000|2021-06-16 19:43:30|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1623872630000|2021-06-16 19:43:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1623872640000|2021-06-16 19:44:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1623872660000|2021-06-16 19:44:20|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1623872670000|2021-06-16 19:44:30|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|2
1623872680000|2021-06-16 19:44:40|15709.4|15705.4|15708.9|15704.9|15709.4|15705.4|15708.9|15704.9|8
1623872700000|2021-06-16 19:45:00|15707.9|15703.9|15705.4|15701.4|15707.9|15703.9|15705.4|15701.4|14
1623872710000|2021-06-16 19:45:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623872720000|2021-06-16 19:45:20|15704.9|15700.9|15704.4|15700.4|15704.9|15700.9|15704.4|15700.4|8
1623872730000|2021-06-16 19:45:30|15705.9|15701.9|15704.9|15700.9|15706.4|15702.4|15704.9|15700.9|13
1623872740000|2021-06-16 19:45:40|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623872750000|2021-06-16 19:45:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|5
1623872760000|2021-06-16 19:46:00|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|4
1623872790000|2021-06-16 19:46:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|4
1623872800000|2021-06-16 19:46:40|15704.4|15700.4|15702.9|15698.9|15704.4|15700.4|15702.9|15698.9|13
1623872820000|2021-06-16 19:47:00|15702.4|15698.4|15700.4|15696.4|15702.4|15698.4|15700.4|15696.4|29
1623872840000|2021-06-16 19:47:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1623872880000|2021-06-16 19:48:00|15705.4|15701.4|15706.4|15702.4|15706.4|15702.4|15704.4|15700.4|7
1623872910000|2021-06-16 19:48:30|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|5
1623872920000|2021-06-16 19:48:40|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1623872930000|2021-06-16 19:48:50|15703.4|15699.4|15704.9|15700.9|15705.9|15701.9|15703.4|15699.4|11
1623872940000|2021-06-16 19:49:00|15705.4|15701.4|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|12
1623872960000|2021-06-16 19:49:20|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1623872980000|2021-06-16 19:49:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1623872990000|2021-06-16 19:49:50|15705.4|15701.4|15703.4|15699.4|15705.4|15701.4|15703.4|15699.4|9
1623873000000|2021-06-16 19:50:00|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|19
1623873010000|2021-06-16 19:50:10|15703.9|15699.9|15703.4|15699.4|15703.9|15699.9|15703.4|15699.4|5
1623873020000|2021-06-16 19:50:20|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|8
1623873030000|2021-06-16 19:50:30|15702.9|15698.9|15704.9|15700.9|15704.9|15700.9|15702.9|15698.9|2
1623873040000|2021-06-16 19:50:40|15704.4|15700.4|15705.4|15701.4|15705.4|15701.4|15704.4|15700.4|3
1623873050000|2021-06-16 19:50:50|15704.9|15700.9|15708.4|15704.4|15708.4|15704.4|15704.9|15700.9|7
1623873060000|2021-06-16 19:51:00|15706.9|15702.9|15706.9|15702.9|15707.4|15703.4|15706.9|15702.9|6
1623873100000|2021-06-16 19:51:40|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1623873120000|2021-06-16 19:52:00|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|2
1623873130000|2021-06-16 19:52:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1623873180000|2021-06-16 19:53:00|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1623873200000|2021-06-16 19:53:20|15698.9|15694.9|15696.4|15692.4|15698.9|15694.9|15696.4|15692.4|11
1623873210000|2021-06-16 19:53:30|15696.9|15692.9|15697.4|15693.4|15697.4|15693.4|15696.9|15692.9|2
1623873220000|2021-06-16 19:53:40|||||||||9
1623873240000|2021-06-16 19:54:00|15698.9|15694.9|15697.4|15693.4|15698.9|15694.9|15697.4|15693.4|3
1623873260000|2021-06-16 19:54:20|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623873280000|2021-06-16 19:54:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|2
1623873300000|2021-06-16 19:55:00|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1623873320000|2021-06-16 19:55:20|15695.9|15691.9|15698.4|15694.4|15698.4|15694.4|15695.9|15691.9|5
1623873330000|2021-06-16 19:55:30|15696.9|15692.9|15698.9|15694.9|15698.9|15694.9|15696.9|15692.9|3
1623873340000|2021-06-16 19:55:40|15697.9|15693.9|15696.4|15692.4|15697.9|15693.9|15696.4|15692.4|9
1623873350000|2021-06-16 19:55:50|15696.9|15692.9|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|11
1623873360000|2021-06-16 19:56:00|15694.9|15690.9|15696.4|15692.4|15696.9|15692.9|15694.9|15690.9|10
1623873370000|2021-06-16 19:56:10|||||||||4
1623873380000|2021-06-16 19:56:20|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1623873390000|2021-06-16 19:56:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|7
1623873400000|2021-06-16 19:56:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623873420000|2021-06-16 19:57:00|15693.4|15689.4|15696.4|15692.4|15696.4|15692.4|15693.4|15689.4|2
1623873430000|2021-06-16 19:57:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1623873440000|2021-06-16 19:57:20|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|3
1623873460000|2021-06-16 19:57:40|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1623873470000|2021-06-16 19:57:50|||||||||1
1623873480000|2021-06-16 19:58:00|15694.9|15690.9|15692.9|15688.9|15694.9|15690.9|15692.9|15688.9|2
1623873490000|2021-06-16 19:58:10|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1623873500000|2021-06-16 19:58:20|||||||||6
1623873510000|2021-06-16 19:58:30|15696.4|15692.4|15693.4|15689.4|15696.4|15692.4|15693.4|15689.4|2
1623873530000|2021-06-16 19:58:50|||||||||1
1623873540000|2021-06-16 19:59:00|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1623873550000|2021-06-16 19:59:10|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|4
1623873560000|2021-06-16 19:59:20|15689.9|15685.9|15689.9|15685.9|15690.4|15686.4|15689.9|15685.9|10
1623873570000|2021-06-16 19:59:30|15688.9|15684.9|15688.4|15684.4|15688.9|15684.9|15687.4|15683.4|8
1623873580000|2021-06-16 19:59:40|15686.9|15682.9|15686.4|15682.4|15687.4|15683.4|15686.4|15682.4|6
1623873590000|2021-06-16 19:59:50|15684.4|15680.4|15681.9|15677.9|15684.4|15680.4|15681.9|15677.9|8
1623873600000|2021-06-16 20:00:00|15683.9|15679.9|15684.4|15680.4|15685.4|15681.4|15683.9|15679.9|6
1623873610000|2021-06-16 20:00:10|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1623873660000|2021-06-16 20:01:00|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|1
1623873700000|2021-06-16 20:01:40|15688.4|15684.4|15690.9|15686.9|15690.9|15686.9|15688.4|15684.4|8
1623873710000|2021-06-16 20:01:50|15692.4|15688.4|15689.9|15685.9|15692.4|15688.4|15689.9|15685.9|4
1623873720000|2021-06-16 20:02:00|15692.9|15688.9|15689.9|15685.9|15692.9|15688.9|15689.9|15685.9|2
1623873750000|2021-06-16 20:02:30|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|5
1623873770000|2021-06-16 20:02:50|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|9
1623873780000|2021-06-16 20:03:00|15686.9|15682.9|15686.4|15682.4|15686.9|15682.9|15686.4|15682.4|14
1623873790000|2021-06-16 20:03:10|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|3
1623873800000|2021-06-16 20:03:20|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|1
1623873820000|2021-06-16 20:03:40|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|15684.9|15680.9|9
1623873840000|2021-06-16 20:04:00|15687.4|15683.4|15690.4|15686.4|15690.4|15686.4|15687.4|15683.4|11
1623873870000|2021-06-16 20:04:30|15687.4|15683.4|15685.9|15681.9|15687.4|15683.4|15685.9|15681.9|10
1623873930000|2021-06-16 20:05:30|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|2
1623873950000|2021-06-16 20:05:50|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|6
1623873960000|2021-06-16 20:06:00|||||||||4
1623874070000|2021-06-16 20:07:50|15682.4|15678.4|15681.9|15677.9|15682.4|15678.4|15681.9|15677.9|6
1623874080000|2021-06-16 20:08:00|15684.9|15680.9|15681.4|15677.4|15684.9|15680.9|15681.4|15677.4|13
1623874100000|2021-06-16 20:08:20|||||||||2
1623874120000|2021-06-16 20:08:40|||||||||2
1623874180000|2021-06-16 20:09:40|||||||||3
1623874250000|2021-06-16 20:10:50|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|1
1623874330000|2021-06-16 20:12:10|15684.4|15680.4|15686.4|15682.4|15686.4|15682.4|15684.4|15680.4|6
1623874340000|2021-06-16 20:12:20|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|15687.9|15683.9|4
1623874350000|2021-06-16 20:12:30|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|3
1623874360000|2021-06-16 20:12:40|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|4
1623874380000|2021-06-16 20:13:00|||||||||6
1623874410000|2021-06-16 20:13:30|15682.9|15678.9|15684.4|15680.4|15684.4|15680.4|15682.9|15678.9|10
1623874490000|2021-06-16 20:14:50|||||||||1
1623874700000|2021-06-16 20:18:20|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|3
1623874710000|2021-06-16 20:18:30|15683.4|15679.4|15683.9|15679.9|15683.9|15679.9|15683.4|15679.4|5
1623874720000|2021-06-16 20:18:40|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|3
1623874740000|2021-06-16 20:19:00|||||||||3
1623874790000|2021-06-16 20:19:50|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|5
1623874800000|2021-06-16 20:20:00|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|3
1623874910000|2021-06-16 20:21:50|15682.9|15678.9|15682.4|15678.4|15682.9|15678.9|15682.4|15678.4|3
1623875000000|2021-06-16 20:23:20|||||||||1
1623875170000|2021-06-16 20:26:10|15686.4|15682.4|15686.9|15682.9|15686.9|15682.9|15686.4|15682.4|20
1623875180000|2021-06-16 20:26:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|10
1623875190000|2021-06-16 20:26:30|15685.4|15681.4|15684.9|15680.9|15685.4|15681.4|15684.9|15680.9|3
1623875290000|2021-06-16 20:28:10|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|15684.4|15680.4|10
1623875500000|2021-06-16 20:31:40|15676.4|15672.4|15677.4|15673.4|15677.4|15673.4|15676.4|15672.4|10
1623875590000|2021-06-16 20:33:10|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|2
1623875610000|2021-06-16 20:33:30|15676.4|15672.4|15677.4|15673.4|15677.4|15673.4|15675.9|15671.9|26
1623875620000|2021-06-16 20:33:40|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|2
1623875700000|2021-06-16 20:35:00|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|3
1623875780000|2021-06-16 20:36:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|6
1623875790000|2021-06-16 20:36:30|15676.9|15672.9|15678.4|15674.4|15678.4|15674.4|15676.9|15672.9|4
1623875840000|2021-06-16 20:37:20|15676.9|15672.9|15676.4|15672.4|15676.9|15672.9|15676.4|15672.4|10
1623875860000|2021-06-16 20:37:40|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|1
1623875900000|2021-06-16 20:38:20|15676.4|15672.4|15675.4|15671.4|15676.4|15672.4|15675.4|15671.4|10
1623875910000|2021-06-16 20:38:30|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|2
1623875920000|2021-06-16 20:38:40|15676.4|15672.4|15675.9|15671.9|15676.4|15672.4|15675.4|15671.4|7
1623875930000|2021-06-16 20:38:50|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|8
1623875940000|2021-06-16 20:39:00|15675.9|15671.9|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|5
1623875970000|2021-06-16 20:39:30|15675.9|15671.9|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|7
1623875990000|2021-06-16 20:39:50|15677.4|15673.4|15677.9|15673.9|15677.9|15673.9|15677.4|15673.4|6
1623876020000|2021-06-16 20:40:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|15
1623876070000|2021-06-16 20:41:10|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|2
1623876130000|2021-06-16 20:42:10|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|11
1623876150000|2021-06-16 20:42:30|||||||||4
1623876170000|2021-06-16 20:42:50|15676.9|15672.9|15677.4|15673.4|15677.4|15673.4|15676.9|15672.9|4
1623876200000|2021-06-16 20:43:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|12
1623876220000|2021-06-16 20:43:40|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|2
1623876230000|2021-06-16 20:43:50|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|2
1623876240000|2021-06-16 20:44:00|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|2
1623876260000|2021-06-16 20:44:20|||||||||8
1623876270000|2021-06-16 20:44:30|15678.9|15674.9|15680.4|15676.4|15680.4|15676.4|15678.9|15674.9|19
1623876350000|2021-06-16 20:45:50|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|5
1623876520000|2021-06-16 20:48:40|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|3
1623876550000|2021-06-16 20:49:10|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|10
1623877170000|2021-06-16 20:59:30|15681.9|15677.9|15685.4|15681.4|15685.4|15681.4|15681.9|15677.9|25
1623878090000|2021-06-16 21:14:50|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|6972685
1623878150000|2021-06-16 21:15:50|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623878200000|2021-06-16 21:16:40|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1623878240000|2021-06-16 21:17:20|15692.2|15674.2|15692.1|15674.1|15692.2|15674.2|15692.1|15674.1|0
1623878250000|2021-06-16 21:17:30|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|0
1623878260000|2021-06-16 21:17:40|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623878280000|2021-06-16 21:18:00|15691.4|15673.4|15691.9|15673.9|15691.9|15673.9|15691.4|15673.4|0
1623878310000|2021-06-16 21:18:30|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1623878340000|2021-06-16 21:19:00|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1623878350000|2021-06-16 21:19:10|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1623878360000|2021-06-16 21:19:20|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623878370000|2021-06-16 21:19:30|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623878380000|2021-06-16 21:19:40|15692.1|15674.1|15692.2|15674.2|15692.2|15674.2|15692.1|15674.1|0
1623878400000|2021-06-16 21:20:00|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623878450000|2021-06-16 21:20:50|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623878460000|2021-06-16 21:21:00|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623878590000|2021-06-16 21:23:10|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623878600000|2021-06-16 21:23:20|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623878650000|2021-06-16 21:24:10|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623878660000|2021-06-16 21:24:20|15691.8|15673.8|15691.4|15673.4|15691.8|15673.8|15691.4|15673.4|0
1623878680000|2021-06-16 21:24:40|15691.7|15673.7|15690.6|15672.6|15691.7|15673.7|15690.6|15672.6|0
1623878730000|2021-06-16 21:25:30|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|0
1623878760000|2021-06-16 21:26:00|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623878770000|2021-06-16 21:26:10|15691.4|15673.4|15691.5|15673.5|15691.5|15673.5|15691.4|15673.4|0
1623878790000|2021-06-16 21:26:30|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|0
1623878810000|2021-06-16 21:26:50|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623878820000|2021-06-16 21:27:00|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1623878840000|2021-06-16 21:27:20|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1623878910000|2021-06-16 21:28:30|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623878950000|2021-06-16 21:29:10|15691.5|15673.5|15691.6|15673.6|15691.6|15673.6|15691.5|15673.5|0
1623878980000|2021-06-16 21:29:40|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|0
1623879010000|2021-06-16 21:30:10|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623879020000|2021-06-16 21:30:20|15692.1|15674.1|15692.2|15674.2|15692.2|15674.2|15692.1|15674.1|0
1623879050000|2021-06-16 21:30:50|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|0
1623879150000|2021-06-16 21:32:30|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623879240000|2021-06-16 21:34:00|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1623879270000|2021-06-16 21:34:30|15692|15674|15692|15674|15692|15674|15692|15674|0
1623879290000|2021-06-16 21:34:50|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1623879330000|2021-06-16 21:35:30|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1623879520000|2021-06-16 21:38:40|15691.6|15673.6|15691.6|15673.6|15691.6|15673.6|15691.6|15673.6|0
1623879640000|2021-06-16 21:40:40|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1623880030000|2021-06-16 21:47:10|15690.5|15672.5|15691|15673|15691|15673|15690.5|15672.5|0
1623880130000|2021-06-16 21:48:50|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|0
1623880160000|2021-06-16 21:49:20|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1623880210000|2021-06-16 21:50:10|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|0
1623880290000|2021-06-16 21:51:30|15691|15673|15691|15673|15691|15673|15691|15673|0
1623880360000|2021-06-16 21:52:40|15691.4|15673.4|15693|15675|15693|15675|15691.4|15673.4|0
1623880380000|2021-06-16 21:53:00|15692.1|15674.1|15691.8|15673.8|15692.1|15674.1|15691.8|15673.8|0
1623880390000|2021-06-16 21:53:10|15693.4|15675.4|15693.4|15675.4|15693.4|15675.4|15693.4|15675.4|0
1623880410000|2021-06-16 21:53:30|15692|15674|15692.4|15674.4|15692.4|15674.4|15691.9|15673.9|0
1623880440000|2021-06-16 21:54:00|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623880460000|2021-06-16 21:54:20|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|0
1623880480000|2021-06-16 21:54:40|15692.5|15674.5|15692.6|15674.6|15692.6|15674.6|15692.5|15674.5|0
1623880600000|2021-06-16 21:56:40|15693|15675|15693.1|15675.1|15693.1|15675.1|15693|15675|0
1623880710000|2021-06-16 21:58:30|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1623880720000|2021-06-16 21:58:40|15692.4|15674.4|15693.2|15675.2|15693.2|15675.2|15692.4|15674.4|0
1623880740000|2021-06-16 21:59:00|15693.6|15675.6|15693.6|15675.6|15693.8|15675.8|15693.6|15675.6|0
1623880750000|2021-06-16 21:59:10|15694.1|15676.1|15694.3|15676.3|15694.3|15676.3|15694.1|15676.1|0
1623880770000|2021-06-16 21:59:30|15694.6|15676.6|15694.8|15676.8|15694.9|15676.9|15694.6|15676.6|0
1623880780000|2021-06-16 21:59:40|15695|15677|15695|15677|15695.3|15677.3|15695|15677|0
1623880800000|2021-06-16 22:00:00|15695.2|15677.2|15695.7|15677.7|15697|15679|15694.4|15676.4|0
1623880810000|2021-06-16 22:00:10|15696.3|15678.3|15694.7|15676.7|15696.7|15678.7|15694.7|15676.7|0
1623880820000|2021-06-16 22:00:20|15694.4|15676.4|15693.4|15675.4|15694.7|15676.7|15693.4|15675.4|0
1623880830000|2021-06-16 22:00:30|15693.7|15675.7|15692.8|15674.8|15694.1|15676.1|15692.4|15674.4|0
1623880840000|2021-06-16 22:00:40|15692.4|15674.4|15692.8|15674.8|15694.1|15676.1|15692.1|15674.1|0
1623880850000|2021-06-16 22:00:50|15693.7|15675.7|15694.7|15676.7|15695.4|15677.4|15692.8|15674.8|0
1623880860000|2021-06-16 22:01:00|15695.4|15677.4|15695.4|15677.4|15696|15678|15694.7|15676.7|0
1623880870000|2021-06-16 22:01:10|15695|15677|15694.1|15676.1|15695.4|15677.4|15694.1|15676.1|0
1623880880000|2021-06-16 22:01:20|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|15694.1|15676.1|0
1623880890000|2021-06-16 22:01:30|15694.4|15676.4|15694.1|15676.1|15694.4|15676.4|15694.1|15676.1|0
1623880900000|2021-06-16 22:01:40|15693.4|15675.4|15693.4|15675.4|15693.7|15675.7|15693.4|15675.4|0
1623880910000|2021-06-16 22:01:50|15693.1|15675.1|15693.4|15675.4|15693.4|15675.4|15692.8|15674.8|0
1623880920000|2021-06-16 22:02:00|15693.1|15675.1|15691.5|15673.5|15693.4|15675.4|15691.5|15673.5|0
1623880930000|2021-06-16 22:02:10|15691.8|15673.8|15690.8|15672.8|15691.8|15673.8|15690.8|15672.8|0
1623880940000|2021-06-16 22:02:20|15690.2|15672.2|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1623880950000|2021-06-16 22:02:30|15691.5|15673.5|15690.8|15672.8|15691.5|15673.5|15690.2|15672.2|0
1623880970000|2021-06-16 22:02:50|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623880980000|2021-06-16 22:03:00|15690.8|15672.8|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1623880990000|2021-06-16 22:03:10|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1623881000000|2021-06-16 22:03:20|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15689.5|15671.5|0
1623881010000|2021-06-16 22:03:30|15689.8|15671.8|15689.8|15671.8|15690.2|15672.2|15689.5|15671.5|0
1623881020000|2021-06-16 22:03:40|15690.2|15672.2|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1623881030000|2021-06-16 22:03:50|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1623881050000|2021-06-16 22:04:10|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623881060000|2021-06-16 22:04:20|15692.1|15674.1|15690.8|15672.8|15692.1|15674.1|15690.8|15672.8|0
1623881070000|2021-06-16 22:04:30|15691.1|15673.1|15692.1|15674.1|15692.1|15674.1|15691.1|15673.1|0
1623881080000|2021-06-16 22:04:40|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623881100000|2021-06-16 22:05:00|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1623881110000|2021-06-16 22:05:10|15691.8|15673.8|15690.2|15672.2|15692.1|15674.1|15690.2|15672.2|0
1623881120000|2021-06-16 22:05:20|15689.8|15671.8|15688.8|15670.8|15689.8|15671.8|15688.8|15670.8|0
1623881130000|2021-06-16 22:05:30|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1623881150000|2021-06-16 22:05:50|15689.8|15671.8|15690.2|15672.2|15690.2|15672.2|15689.8|15671.8|0
1623881160000|2021-06-16 22:06:00|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|0
1623881170000|2021-06-16 22:06:10|15690.2|15672.2|15689.5|15671.5|15690.8|15672.8|15689.5|15671.5|0
1623881180000|2021-06-16 22:06:20|15689.2|15671.2|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881190000|2021-06-16 22:06:30|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15689.8|15671.8|0
1623881200000|2021-06-16 22:06:40|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1623881210000|2021-06-16 22:06:50|15690.5|15672.5|15690.2|15672.2|15690.5|15672.5|15690.2|15672.2|0
1623881220000|2021-06-16 22:07:00|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1623881250000|2021-06-16 22:07:30|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623881260000|2021-06-16 22:07:40|15690.8|15672.8|15689.5|15671.5|15690.8|15672.8|15689.5|15671.5|0
1623881280000|2021-06-16 22:08:00|15689.8|15671.8|15690.2|15672.2|15690.2|15672.2|15689.5|15671.5|0
1623881290000|2021-06-16 22:08:10|15690.8|15672.8|15690.8|15672.8|15691.5|15673.5|15690.8|15672.8|0
1623881310000|2021-06-16 22:08:30|15691.1|15673.1|15690.8|15672.8|15691.5|15673.5|15690.8|15672.8|0
1623881320000|2021-06-16 22:08:40|15691.1|15673.1|15691.5|15673.5|15691.5|15673.5|15691.1|15673.1|0
1623881330000|2021-06-16 22:08:50|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|0
1623881350000|2021-06-16 22:09:10|15691.5|15673.5|15690.8|15672.8|15691.5|15673.5|15690.8|15672.8|0
1623881360000|2021-06-16 22:09:20|15691.1|15673.1|15689.5|15671.5|15691.5|15673.5|15689.5|15671.5|0
1623881370000|2021-06-16 22:09:30|15689.8|15671.8|15690.2|15672.2|15690.2|15672.2|15689.8|15671.8|0
1623881380000|2021-06-16 22:09:40|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1623881400000|2021-06-16 22:10:00|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881410000|2021-06-16 22:10:10|15689.5|15671.5|15688.8|15670.8|15689.5|15671.5|15688.8|15670.8|0
1623881420000|2021-06-16 22:10:20|15689.5|15671.5|15690.2|15672.2|15690.2|15672.2|15689.5|15671.5|0
1623881430000|2021-06-16 22:10:30|15690.8|15672.8|15689.5|15671.5|15690.8|15672.8|15689.5|15671.5|0
1623881440000|2021-06-16 22:10:40|15690.2|15672.2|15689.5|15671.5|15690.2|15672.2|15689.5|15671.5|0
1623881450000|2021-06-16 22:10:50|15689.2|15671.2|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881460000|2021-06-16 22:11:00|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881470000|2021-06-16 22:11:10|15689.8|15671.8|15688.8|15670.8|15689.8|15671.8|15688.8|15670.8|0
1623881480000|2021-06-16 22:11:20|15689.5|15671.5|15688.8|15670.8|15689.5|15671.5|15688.5|15670.5|0
1623881490000|2021-06-16 22:11:30|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|15688.2|15670.2|0
1623881500000|2021-06-16 22:11:40|15687.5|15669.5|15686.9|15668.9|15687.5|15669.5|15686.2|15668.2|0
1623881510000|2021-06-16 22:11:50|15686.2|15668.2|15687.5|15669.5|15687.5|15669.5|15685.6|15667.6|0
1623881520000|2021-06-16 22:12:00|15687.9|15669.9|15687.5|15669.5|15688.2|15670.2|15687.5|15669.5|0
1623881530000|2021-06-16 22:12:10|15687.9|15669.9|15688.2|15670.2|15688.2|15670.2|15687.5|15669.5|0
1623881540000|2021-06-16 22:12:20|15687.9|15669.9|15687.5|15669.5|15688.2|15670.2|15687.5|15669.5|0
1623881550000|2021-06-16 22:12:30|15687.9|15669.9|15688.2|15670.2|15688.2|15670.2|15687.9|15669.9|0
1623881560000|2021-06-16 22:12:40|15687.9|15669.9|15686.9|15668.9|15687.9|15669.9|15686.9|15668.9|0
1623881570000|2021-06-16 22:12:50|15687.5|15669.5|15686.9|15668.9|15687.5|15669.5|15686.9|15668.9|0
1623881590000|2021-06-16 22:13:10|15687.5|15669.5|15688.2|15670.2|15688.2|15670.2|15687.5|15669.5|0
1623881600000|2021-06-16 22:13:20|15688.8|15670.8|15688.8|15670.8|15688.8|15670.8|15688.8|15670.8|0
1623881610000|2021-06-16 22:13:30|15689.5|15671.5|15690.2|15672.2|15690.2|15672.2|15689.2|15671.2|0
1623881620000|2021-06-16 22:13:40|15690.8|15672.8|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1623881640000|2021-06-16 22:14:00|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.2|15672.2|0
1623881650000|2021-06-16 22:14:10|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881670000|2021-06-16 22:14:30|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1623881680000|2021-06-16 22:14:40|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881700000|2021-06-16 22:15:00|15690.5|15672.5|15689.5|15671.5|15690.8|15672.8|15689.5|15671.5|0
1623881710000|2021-06-16 22:15:10|15688.8|15670.8|15688.8|15670.8|15688.8|15670.8|15688.2|15670.2|0
1623881720000|2021-06-16 22:15:20|15689.2|15671.2|15689.5|15671.5|15689.5|15671.5|15689.2|15671.2|0
1623881730000|2021-06-16 22:15:30|15688.8|15670.8|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881740000|2021-06-16 22:15:40|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881770000|2021-06-16 22:16:10|15689.8|15671.8|15688.8|15670.8|15689.8|15671.8|15688.8|15670.8|0
1623881780000|2021-06-16 22:16:20|15689.2|15671.2|15688.8|15670.8|15689.5|15671.5|15688.8|15670.8|0
1623881790000|2021-06-16 22:16:30|15689.2|15671.2|15689.5|15671.5|15689.5|15671.5|15689.2|15671.2|0
1623881800000|2021-06-16 22:16:40|15688.8|15670.8|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881810000|2021-06-16 22:16:50|15688.8|15670.8|15689.2|15671.2|15689.2|15671.2|15688.8|15670.8|0
1623881820000|2021-06-16 22:17:00|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1623881830000|2021-06-16 22:17:10|15689.2|15671.2|15688.8|15670.8|15689.2|15671.2|15688.8|15670.8|0
1623881850000|2021-06-16 22:17:30|15689.2|15671.2|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881860000|2021-06-16 22:17:40|15688.8|15670.8|15689.5|15671.5|15689.5|15671.5|15688.8|15670.8|0
1623881870000|2021-06-16 22:17:50|15690.2|15672.2|15690.8|15672.8|15690.8|15672.8|15690.2|15672.2|0
1623881880000|2021-06-16 22:18:00|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623881890000|2021-06-16 22:18:10|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1623881910000|2021-06-16 22:18:30|15691.2|15673.2|15691.2|15673.2|15691.2|15673.2|15691.2|15673.2|0
1623881960000|2021-06-16 22:19:20|15693.2|15675.2|15693.2|15675.2|15693.9|15675.9|15693.2|15675.2|0
1623881970000|2021-06-16 22:19:30|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|0
1623882020000|2021-06-16 22:20:20|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1623882030000|2021-06-16 22:20:30|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.2|15673.2|0
1623882100000|2021-06-16 22:21:40|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1623882110000|2021-06-16 22:21:50|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|0
1623882120000|2021-06-16 22:22:00|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|15693.9|15675.9|0
1623882130000|2021-06-16 22:22:10|15693.2|15675.2|15693.9|15675.9|15693.9|15675.9|15693.2|15675.2|0
1623882170000|2021-06-16 22:22:50|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|0
1623882190000|2021-06-16 22:23:10|15693.5|15675.5|15693.9|15675.9|15693.9|15675.9|15693.5|15675.5|0
1623882200000|2021-06-16 22:23:20|15693.2|15675.2|15693.2|15675.2|15693.5|15675.5|15693.2|15675.2|0
1623882210000|2021-06-16 22:23:30|15693.5|15675.5|15693.9|15675.9|15693.9|15675.9|15693.5|15675.5|0
1623882270000|2021-06-16 22:24:30|15693.5|15675.5|15692.6|15674.6|15693.5|15675.5|15692.6|15674.6|0
1623882280000|2021-06-16 22:24:40|15692.2|15674.2|15691.2|15673.2|15692.2|15674.2|15691.2|15673.2|0
1623882300000|2021-06-16 22:25:00|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1623882310000|2021-06-16 22:25:10|15692.6|15674.6|15692.2|15674.2|15692.6|15674.6|15691.9|15673.9|0
1623882320000|2021-06-16 22:25:20|15691.9|15673.9|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882330000|2021-06-16 22:25:30|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882360000|2021-06-16 22:26:00|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1623882370000|2021-06-16 22:26:10|15692.9|15674.9|15693.2|15675.2|15693.2|15675.2|15692.9|15674.9|0
1623882380000|2021-06-16 22:26:20|15692.6|15674.6|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1623882410000|2021-06-16 22:26:50|15691.6|15673.6|15691.2|15673.2|15691.9|15673.9|15691.2|15673.2|0
1623882450000|2021-06-16 22:27:30|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1623882460000|2021-06-16 22:27:40|15691.2|15673.2|15691.2|15673.2|15691.2|15673.2|15691.2|15673.2|0
1623882470000|2021-06-16 22:27:50|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1623882520000|2021-06-16 22:28:40|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882530000|2021-06-16 22:28:50|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882540000|2021-06-16 22:29:00|15691.9|15673.9|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882550000|2021-06-16 22:29:10|15691.9|15673.9|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1623882580000|2021-06-16 22:29:40|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|0
1623882600000|2021-06-16 22:30:00|15693.9|15675.9|15694.5|15676.5|15694.5|15676.5|15693.9|15675.9|0
1623882610000|2021-06-16 22:30:10|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15694.5|15676.5|0
1623882620000|2021-06-16 22:30:20|15694.5|15676.5|15695.8|15677.8|15695.8|15677.8|15694.5|15676.5|0
1623882630000|2021-06-16 22:30:30|15696.1|15678.1|15695.8|15677.8|15697.4|15679.4|15695.8|15677.8|0
1623882640000|2021-06-16 22:30:40|15696.5|15678.5|15695.2|15677.2|15696.5|15678.5|15695.2|15677.2|0
1623882650000|2021-06-16 22:30:50|15694.5|15676.5|15695.2|15677.2|15695.2|15677.2|15694.5|15676.5|0
1623882660000|2021-06-16 22:31:00|15695.8|15677.8|15695.8|15677.8|15695.8|15677.8|15695.8|15677.8|0
1623882670000|2021-06-16 22:31:10|15695.5|15677.5|15695.8|15677.8|15695.8|15677.8|15695.2|15677.2|0
1623882680000|2021-06-16 22:31:20|15696.1|15678.1|15695.8|15677.8|15696.1|15678.1|15695.8|15677.8|0
1623882690000|2021-06-16 22:31:30|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|15695.2|15677.2|0
1623882730000|2021-06-16 22:32:10|15695.8|15677.8|15695.2|15677.2|15695.8|15677.8|15695.2|15677.2|0
1623882740000|2021-06-16 22:32:20|15695.5|15677.5|15695.8|15677.8|15695.8|15677.8|15695.2|15677.2|0
1623882760000|2021-06-16 22:32:40|15695.5|15677.5|15695.2|15677.2|15695.5|15677.5|15695.2|15677.2|0
1623882770000|2021-06-16 22:32:50|15694.8|15676.8|15694.5|15676.5|15694.8|15676.8|15694.5|15676.5|0
1623882780000|2021-06-16 22:33:00|15694.8|15676.8|15695.2|15677.2|15695.2|15677.2|15694.8|15676.8|0
1623882790000|2021-06-16 22:33:10|15695.8|15677.8|15696.5|15678.5|15696.5|15678.5|15695.8|15677.8|0
1623882820000|2021-06-16 22:33:40|15695.8|15677.8|15695.8|15677.8|15695.8|15677.8|15695.8|15677.8|0
1623882830000|2021-06-16 22:33:50|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|0
1623882840000|2021-06-16 22:34:00|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1623882850000|2021-06-16 22:34:10|15696.5|15678.5|15697.1|15679.1|15697.1|15679.1|15696.5|15678.5|0
1623882870000|2021-06-16 22:34:30|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1623882880000|2021-06-16 22:34:40|15698.4|15680.4|15697.8|15679.8|15698.4|15680.4|15697.8|15679.8|0
1623882900000|2021-06-16 22:35:00|15698.4|15680.4|15697.1|15679.1|15698.4|15680.4|15697.1|15679.1|0
1623882920000|2021-06-16 22:35:20|15697.4|15679.4|15696.5|15678.5|15697.8|15679.8|15696.5|15678.5|0
1623882930000|2021-06-16 22:35:30|15695.8|15677.8|15695.8|15677.8|15696.5|15678.5|15695.8|15677.8|0
1623882940000|2021-06-16 22:35:40|15696.1|15678.1|15696.1|15678.1|15696.5|15678.5|15695.8|15677.8|0
1623882950000|2021-06-16 22:35:50|15695.8|15677.8|15697.8|15679.8|15697.8|15679.8|15695.8|15677.8|0
1623882960000|2021-06-16 22:36:00|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15696.5|15678.5|0
1623882970000|2021-06-16 22:36:10|15696.8|15678.8|15696.5|15678.5|15696.8|15678.8|15696.5|15678.5|0
1623882980000|2021-06-16 22:36:20|15694.3|15676.3|15695|15677|15695|15677|15694.3|15676.3|0
1623883010000|2021-06-16 22:36:50|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623883030000|2021-06-16 22:37:10|15695.3|15677.3|15695|15677|15695.7|15677.7|15695|15677|0
1623883040000|2021-06-16 22:37:20|15695.3|15677.3|15696.3|15678.3|15696.3|15678.3|15695|15677|0
1623883050000|2021-06-16 22:37:30|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623883060000|2021-06-16 22:37:40|15696.6|15678.6|15697|15679|15697|15679|15696.3|15678.3|0
1623883070000|2021-06-16 22:37:50|15696.6|15678.6|15697|15679|15697|15679|15696.6|15678.6|0
1623883080000|2021-06-16 22:38:00|15696.3|15678.3|15695.7|15677.7|15696.3|15678.3|15695.7|15677.7|0
1623883100000|2021-06-16 22:38:20|15696|15678|15696|15678|15696|15678|15696|15678|0
1623883110000|2021-06-16 22:38:30|15695.7|15677.7|15696.3|15678.3|15696.3|15678.3|15695.7|15677.7|0
1623883140000|2021-06-16 22:39:00|15696.6|15678.6|15695.7|15677.7|15697|15679|15695.7|15677.7|0
1623883150000|2021-06-16 22:39:10|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1623883190000|2021-06-16 22:39:50|15696|15678|15695.7|15677.7|15696.3|15678.3|15695.7|15677.7|0
1623883200000|2021-06-16 22:40:00|15696|15678|15696.3|15678.3|15696.3|15678.3|15695.7|15677.7|0
1623883210000|2021-06-16 22:40:10|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1623883230000|2021-06-16 22:40:30|15694|15676|15693|15675|15694|15676|15693|15675|0
1623883240000|2021-06-16 22:40:40|15693.4|15675.4|15693.7|15675.7|15693.7|15675.7|15693.4|15675.4|0
1623883250000|2021-06-16 22:40:50|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1623883260000|2021-06-16 22:41:00|15694|15676|15693.7|15675.7|15694.3|15676.3|15693.7|15675.7|0
1623883270000|2021-06-16 22:41:10|15694|15676|15693|15675|15694|15676|15693|15675|0
1623883280000|2021-06-16 22:41:20|15693.4|15675.4|15693|15675|15693.7|15675.7|15693|15675|0
1623883300000|2021-06-16 22:41:40|15693.4|15675.4|15694.3|15676.3|15694.3|15676.3|15693.4|15675.4|0
1623883310000|2021-06-16 22:41:50|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623883320000|2021-06-16 22:42:00|15694.3|15676.3|15694.3|15676.3|15694.7|15676.7|15694.3|15676.3|0
1623883330000|2021-06-16 22:42:10|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623883340000|2021-06-16 22:42:20|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623883350000|2021-06-16 22:42:30|15695.3|15677.3|15694.3|15676.3|15695.3|15677.3|15694.3|15676.3|0
1623883410000|2021-06-16 22:43:30|15694.7|15676.7|15695|15677|15695|15677|15694.7|15676.7|0
1623883460000|2021-06-16 22:44:20|15694.7|15676.7|15694.3|15676.3|15694.7|15676.7|15694.3|15676.3|0
1623883500000|2021-06-16 22:45:00|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|15695.7|15677.7|0
1623883510000|2021-06-16 22:45:10|15695|15677|15695|15677|15695.7|15677.7|15695|15677|0
1623883520000|2021-06-16 22:45:20|15695.3|15677.3|15695|15677|15695.3|15677.3|15695|15677|0
1623883530000|2021-06-16 22:45:30|15695.3|15677.3|15694.3|15676.3|15695.3|15677.3|15694.3|15676.3|0
1623883570000|2021-06-16 22:46:10|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|0
1623883580000|2021-06-16 22:46:20|15693|15675|15693|15675|15693|15675|15693|15675|0
1623883590000|2021-06-16 22:46:30|15693.4|15675.4|15693|15675|15693.7|15675.7|15692.4|15674.4|0
1623883600000|2021-06-16 22:46:40|15692.7|15674.7|15692.4|15674.4|15692.7|15674.7|15692.4|15674.4|0
1623883620000|2021-06-16 22:47:00|15693|15675|15692.4|15674.4|15693|15675|15692.4|15674.4|0
1623883630000|2021-06-16 22:47:10|15692.7|15674.7|15693|15675|15693|15675|15692.7|15674.7|0
1623883640000|2021-06-16 22:47:20|15692.4|15674.4|15693|15675|15693|15675|15692.4|15674.4|0
1623883650000|2021-06-16 22:47:30|15692.7|15674.7|15691.7|15673.7|15692.7|15674.7|15691.7|15673.7|0
1623883660000|2021-06-16 22:47:40|15692.1|15674.1|15693|15675|15693.7|15675.7|15691.7|15673.7|0
1623883680000|2021-06-16 22:48:00|15692.7|15674.7|15693|15675|15693|15675|15692.4|15674.4|0
1623883690000|2021-06-16 22:48:10|15693.4|15675.4|15694.3|15676.3|15694.3|15676.3|15693.4|15675.4|0
1623883720000|2021-06-16 22:48:40|15695|15677|15695|15677|15695|15677|15695|15677|0
1623883730000|2021-06-16 22:48:50|15694.7|15676.7|15694.3|15676.3|15695|15677|15694.3|15676.3|0
1623883740000|2021-06-16 22:49:00|15695|15677|15695|15677|15695|15677|15695|15677|0
1623883750000|2021-06-16 22:49:10|15694.7|15676.7|15694.3|15676.3|15694.7|15676.7|15694.3|15676.3|0
1623883770000|2021-06-16 22:49:30|15695|15677|15694.3|15676.3|15695|15677|15694.3|15676.3|0
1623883780000|2021-06-16 22:49:40|15694.7|15676.7|15695|15677|15695|15677|15694.3|15676.3|0
1623883800000|2021-06-16 22:50:00|15694.3|15676.3|15693.7|15675.7|15694.3|15676.3|15693.7|15675.7|0
1623883810000|2021-06-16 22:50:10|15694|15676|15693|15675|15694.3|15676.3|15693|15675|0
1623883820000|2021-06-16 22:50:20|15693.4|15675.4|15693.7|15675.7|15693.7|15675.7|15693|15675|0
1623883830000|2021-06-16 22:50:30|15693|15675|15691.7|15673.7|15693|15675|15691.7|15673.7|0
1623883840000|2021-06-16 22:50:40|15692.1|15674.1|15692.4|15674.4|15692.4|15674.4|15692.1|15674.1|0
1623883850000|2021-06-16 22:50:50|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1623883870000|2021-06-16 22:51:10|15691.4|15673.4|15691.7|15673.7|15691.7|15673.7|15691.1|15673.1|0
1623883880000|2021-06-16 22:51:20|15691.4|15673.4|15690.4|15672.4|15691.4|15673.4|15690.4|15672.4|0
1623883890000|2021-06-16 22:51:30|15690.1|15672.1|15690.4|15672.4|15690.4|15672.4|15690.1|15672.1|0
1623883900000|2021-06-16 22:51:40|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623883910000|2021-06-16 22:51:50|15687.8|15669.8|15686.5|15668.5|15687.8|15669.8|15686.5|15668.5|0
1623883920000|2021-06-16 22:52:00|15686.8|15668.8|15688.5|15670.5|15688.5|15670.5|15686.8|15668.8|0
1623883940000|2021-06-16 22:52:20|15689.1|15671.1|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623883950000|2021-06-16 22:52:30|15689.1|15671.1|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623883960000|2021-06-16 22:52:40|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15689.8|15671.8|0
1623883980000|2021-06-16 22:53:00|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1623883990000|2021-06-16 22:53:10|15688.5|15670.5|15688.5|15670.5|15688.8|15670.8|15688.5|15670.5|0
1623884000000|2021-06-16 22:53:20|15688.8|15670.8|15688.5|15670.5|15688.8|15670.8|15688.5|15670.5|0
1623884030000|2021-06-16 22:53:50|15688.8|15670.8|15689.1|15671.1|15689.8|15671.8|15688.8|15670.8|0
1623884040000|2021-06-16 22:54:00|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623884060000|2021-06-16 22:54:20|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1623884080000|2021-06-16 22:54:40|15690.1|15672.1|15691.1|15673.1|15691.1|15673.1|15689.8|15671.8|0
1623884100000|2021-06-16 22:55:00|15691.7|15673.7|15691.7|15673.7|15692.4|15674.4|15691.7|15673.7|0
1623884120000|2021-06-16 22:55:20|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|0
1623884130000|2021-06-16 22:55:30|15691.7|15673.7|15692.4|15674.4|15692.4|15674.4|15691.7|15673.7|0
1623884140000|2021-06-16 22:55:40|15692.1|15674.1|15691.1|15673.1|15692.1|15674.1|15691.1|15673.1|0
1623884150000|2021-06-16 22:55:50|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1623884160000|2021-06-16 22:56:00|15690.1|15672.1|15690.4|15672.4|15690.4|15672.4|15689.8|15671.8|0
1623884180000|2021-06-16 22:56:20|15690.1|15672.1|15691.1|15673.1|15691.1|15673.1|15690.1|15672.1|0
1623884190000|2021-06-16 22:56:30|15690.4|15672.4|15691.1|15673.1|15691.1|15673.1|15690.4|15672.4|0
1623884200000|2021-06-16 22:56:40|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1623884210000|2021-06-16 22:56:50|15692.1|15674.1|15691.7|15673.7|15692.1|15674.1|15691.7|15673.7|0
1623884220000|2021-06-16 22:57:00|15691.1|15673.1|15691.7|15673.7|15691.7|15673.7|15691.1|15673.1|0
1623884230000|2021-06-16 22:57:10|15691.1|15673.1|15691.7|15673.7|15691.7|15673.7|15691.1|15673.1|0
1623884240000|2021-06-16 22:57:20|15692.1|15674.1|15692.4|15674.4|15692.4|15674.4|15691.7|15673.7|0
1623884250000|2021-06-16 22:57:30|15692.1|15674.1|15691.7|15673.7|15692.1|15674.1|15691.7|15673.7|0
1623884260000|2021-06-16 22:57:40|15692.1|15674.1|15691.7|15673.7|15692.4|15674.4|15691.7|15673.7|0
1623884280000|2021-06-16 22:58:00|15691.1|15673.1|15691.4|15673.4|15691.7|15673.7|15691.1|15673.1|0
1623884290000|2021-06-16 22:58:10|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|0
1623884300000|2021-06-16 22:58:20|15690.7|15672.7|15690.4|15672.4|15690.7|15672.7|15690.4|15672.4|0
1623884310000|2021-06-16 22:58:30|15691.1|15673.1|15690.4|15672.4|15691.1|15673.1|15690.4|15672.4|0
1623884330000|2021-06-16 22:58:50|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15690.7|15672.7|0
1623884340000|2021-06-16 22:59:00|15690.7|15672.7|15690.4|15672.4|15690.7|15672.7|15690.4|15672.4|0
1623884380000|2021-06-16 22:59:40|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|0
1623884390000|2021-06-16 22:59:50|15690.7|15672.7|15689.8|15671.8|15690.7|15672.7|15689.8|15671.8|0
1623884400000|2021-06-16 23:00:00|15688.5|15670.5|15687.8|15669.8|15688.5|15670.5|15687.2|15669.2|0
1623884420000|2021-06-16 23:00:20|15688.1|15670.1|15688.5|15670.5|15688.5|15670.5|15688.1|15670.1|0
1623884430000|2021-06-16 23:00:30|15688.1|15670.1|15688.5|15670.5|15688.5|15670.5|15688.1|15670.1|0
1623884440000|2021-06-16 23:00:40|15689.1|15671.1|15690.4|15672.4|15690.4|15672.4|15689.1|15671.1|0
1623884450000|2021-06-16 23:00:50|15690.7|15672.7|15690.4|15672.4|15691.1|15673.1|15690.4|15672.4|0
1623884460000|2021-06-16 23:01:00|15691.1|15673.1|15690.4|15672.4|15691.1|15673.1|15690.4|15672.4|0
1623884500000|2021-06-16 23:01:40|15690.1|15672.1|15689.8|15671.8|15690.4|15672.4|15689.1|15671.1|0
1623884520000|2021-06-16 23:02:00|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623884540000|2021-06-16 23:02:20|15689.8|15671.8|15689.1|15671.1|15689.8|15671.8|15689.1|15671.1|0
1623884610000|2021-06-16 23:03:30|15689.4|15671.4|15689.1|15671.1|15689.8|15671.8|15689.1|15671.1|0
1623884620000|2021-06-16 23:03:40|15689.4|15671.4|15690.1|15672.1|15690.4|15672.4|15689.4|15671.4|0
1623884630000|2021-06-16 23:03:50|15690.4|15672.4|15690.1|15672.1|15690.4|15672.4|15689.8|15671.8|0
1623884640000|2021-06-16 23:04:00|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1623884650000|2021-06-16 23:04:10|15690.1|15672.1|15689.8|15671.8|15690.4|15672.4|15689.8|15671.8|0
1623884660000|2021-06-16 23:04:20|15689.1|15671.1|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623884670000|2021-06-16 23:04:30|15690.1|15672.1|15689.8|15671.8|15690.4|15672.4|15689.8|15671.8|0
1623884690000|2021-06-16 23:04:50|15690.1|15672.1|15690.4|15672.4|15690.4|15672.4|15690.1|15672.1|0
1623884700000|2021-06-16 23:05:00|15689.8|15671.8|15688.5|15670.5|15690.4|15672.4|15688.5|15670.5|0
1623884710000|2021-06-16 23:05:10|15688.8|15670.8|15689.8|15671.8|15690.4|15672.4|15688.8|15670.8|0
1623884750000|2021-06-16 23:05:50|15689.1|15671.1|15688.5|15670.5|15689.1|15671.1|15688.5|15670.5|0
1623884760000|2021-06-16 23:06:00|15687.2|15669.2|15687.8|15669.8|15687.8|15669.8|15686.5|15668.5|0
1623884770000|2021-06-16 23:06:10|15687.5|15669.5|15687.5|15669.5|15687.8|15669.8|15687.2|15669.2|0
1623884780000|2021-06-16 23:06:20|15687.2|15669.2|15687.5|15669.5|15687.8|15669.8|15687.2|15669.2|0
1623884790000|2021-06-16 23:06:30|15687.2|15669.2|15687.2|15669.2|15687.8|15669.8|15687.2|15669.2|0
1623884800000|2021-06-16 23:06:40|15687.5|15669.5|15688.5|15670.5|15688.5|15670.5|15687.5|15669.5|0
1623884810000|2021-06-16 23:06:50|15688.1|15670.1|15687.8|15669.8|15688.5|15670.5|15687.5|15669.5|0
1623884820000|2021-06-16 23:07:00|15687.5|15669.5|15687.2|15669.2|15687.5|15669.5|15687.2|15669.2|0
1623884840000|2021-06-16 23:07:20|15686.8|15668.8|15685.9|15667.9|15687.2|15669.2|15685.9|15667.9|0
1623884850000|2021-06-16 23:07:30|15686.2|15668.2|15685.9|15667.9|15686.5|15668.5|15685.9|15667.9|0
1623884860000|2021-06-16 23:07:40|15685.2|15667.2|15684.6|15666.6|15685.2|15667.2|15683.9|15665.9|0
1623884870000|2021-06-16 23:07:50|15683.9|15665.9|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623884880000|2021-06-16 23:08:00|15684.6|15666.6|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623884890000|2021-06-16 23:08:10|15684.2|15666.2|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623884900000|2021-06-16 23:08:20|15684.2|15666.2|15684.2|15666.2|15684.6|15666.6|15683.9|15665.9|0
1623884910000|2021-06-16 23:08:30|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|15683.9|15665.9|0
1623884920000|2021-06-16 23:08:40|15685.2|15667.2|15684.6|15666.6|15685.2|15667.2|15684.6|15666.6|0
1623884930000|2021-06-16 23:08:50|15684.9|15666.9|15684.6|15666.6|15685.2|15667.2|15683.9|15665.9|0
1623884940000|2021-06-16 23:09:00|15684.2|15666.2|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623884950000|2021-06-16 23:09:10|15684.6|15666.6|15685.2|15667.2|15685.2|15667.2|15684.6|15666.6|0
1623884960000|2021-06-16 23:09:20|15685.5|15667.5|15685.9|15667.9|15685.9|15667.9|15685.2|15667.2|0
1623884980000|2021-06-16 23:09:40|15686.5|15668.5|15687.2|15669.2|15687.2|15669.2|15686.5|15668.5|0
1623885010000|2021-06-16 23:10:10|15686.8|15668.8|15685.9|15667.9|15686.8|15668.8|15685.9|15667.9|0
1623885020000|2021-06-16 23:10:20|15686.2|15668.2|15686.2|15668.2|15686.5|15668.5|15685.9|15667.9|0
1623885030000|2021-06-16 23:10:30|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|0
1623885040000|2021-06-16 23:10:40|15687.2|15669.2|15687.8|15669.8|15687.8|15669.8|15687.2|15669.2|0
1623885060000|2021-06-16 23:11:00|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1623885080000|2021-06-16 23:11:20|15687.5|15669.5|15687.8|15669.8|15687.8|15669.8|15687.5|15669.5|0
1623885090000|2021-06-16 23:11:30|15688.1|15670.1|15688.5|15670.5|15688.5|15670.5|15687.8|15669.8|0
1623885100000|2021-06-16 23:11:40|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885110000|2021-06-16 23:11:50|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1623885130000|2021-06-16 23:12:10|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885140000|2021-06-16 23:12:20|15688.8|15670.8|15689.1|15671.1|15689.1|15671.1|15688.5|15670.5|0
1623885160000|2021-06-16 23:12:40|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1623885170000|2021-06-16 23:12:50|15688.1|15670.1|15688.5|15670.5|15688.5|15670.5|15688.1|15670.1|0
1623885180000|2021-06-16 23:13:00|15687.8|15669.8|15687.8|15669.8|15688.1|15670.1|15687.8|15669.8|0
1623885210000|2021-06-16 23:13:30|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1623885220000|2021-06-16 23:13:40|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885230000|2021-06-16 23:13:50|15689.8|15671.8|15689.1|15671.1|15689.8|15671.8|15689.1|15671.1|0
1623885250000|2021-06-16 23:14:10|15688.8|15670.8|15688.5|15670.5|15688.8|15670.8|15688.5|15670.5|0
1623885270000|2021-06-16 23:14:30|15688.8|15670.8|15689.1|15671.1|15689.1|15671.1|15688.8|15670.8|0
1623885280000|2021-06-16 23:14:40|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.4|15671.4|0
1623885290000|2021-06-16 23:14:50|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885300000|2021-06-16 23:15:00|15688.8|15670.8|15689.1|15671.1|15689.1|15671.1|15688.8|15670.8|0
1623885320000|2021-06-16 23:15:20|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1623885330000|2021-06-16 23:15:30|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885340000|2021-06-16 23:15:40|15689.4|15671.4|15689.1|15671.1|15689.4|15671.4|15689.1|15671.1|0
1623885360000|2021-06-16 23:16:00|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623885420000|2021-06-16 23:17:00|15689.1|15671.1|15689.4|15671.4|15689.4|15671.4|15689.1|15671.1|0
1623885430000|2021-06-16 23:17:10|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1623885530000|2021-06-16 23:18:50|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623885540000|2021-06-16 23:19:00|15689.4|15671.4|15689.1|15671.1|15689.4|15671.4|15689.1|15671.1|0
1623885550000|2021-06-16 23:19:10|15688.5|15670.5|15688.8|15670.8|15688.8|15670.8|15688.5|15670.5|0
1623885560000|2021-06-16 23:19:20|15688.5|15670.5|15689.1|15671.1|15689.1|15671.1|15688.5|15670.5|0
1623885590000|2021-06-16 23:19:50|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1623885640000|2021-06-16 23:20:40|15689.4|15671.4|15689.1|15671.1|15689.4|15671.4|15689.1|15671.1|0
1623885660000|2021-06-16 23:21:00|15688.5|15670.5|15689.8|15671.8|15689.8|15671.8|15688.5|15670.5|0
1623885700000|2021-06-16 23:21:40|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.1|15671.1|0
1623885710000|2021-06-16 23:21:50|15689.4|15671.4|15689.8|15671.8|15689.8|15671.8|15689.4|15671.4|0
1623885720000|2021-06-16 23:22:00|15689.4|15671.4|15689.1|15671.1|15689.4|15671.4|15689.1|15671.1|0
1623885730000|2021-06-16 23:22:10|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1623885780000|2021-06-16 23:23:00|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623885810000|2021-06-16 23:23:30|15688.1|15670.1|15688.5|15670.5|15688.5|15670.5|15688.1|15670.1|0
1623885830000|2021-06-16 23:23:50|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1623885840000|2021-06-16 23:24:00|15688.5|15670.5|15689.1|15671.1|15689.1|15671.1|15688.5|15670.5|0
1623885850000|2021-06-16 23:24:10|15688.8|15670.8|15688.5|15670.5|15688.8|15670.8|15688.5|15670.5|0
1623885870000|2021-06-16 23:24:30|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1623885890000|2021-06-16 23:24:50|15687.2|15669.2|15687.2|15669.2|15687.8|15669.8|15687.2|15669.2|0
1623885900000|2021-06-16 23:25:00|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|0
1623885910000|2021-06-16 23:25:10|15686.8|15668.8|15685.9|15667.9|15686.8|15668.8|15685.9|15667.9|0
1623885920000|2021-06-16 23:25:20|15686.5|15668.5|15685.2|15667.2|15686.5|15668.5|15685.2|15667.2|0
1623885930000|2021-06-16 23:25:30|15685.5|15667.5|15685.2|15667.2|15685.5|15667.5|15685.2|15667.2|0
1623885950000|2021-06-16 23:25:50|15684.9|15666.9|15684.6|15666.6|15685.2|15667.2|15684.6|15666.6|0
1623885980000|2021-06-16 23:26:20|15684.9|15666.9|15685.2|15667.2|15685.2|15667.2|15684.9|15666.9|0
1623885990000|2021-06-16 23:26:30|15684.9|15666.9|15684.6|15666.6|15685.2|15667.2|15683.9|15665.9|0
1623886030000|2021-06-16 23:27:10|15684.9|15666.9|15685.2|15667.2|15685.2|15667.2|15684.9|15666.9|0
1623886050000|2021-06-16 23:27:30|15685.9|15667.9|15685.9|15667.9|15685.9|15667.9|15685.9|15667.9|0
1623886110000|2021-06-16 23:28:30|15685.2|15667.2|15685.9|15667.9|15685.9|15667.9|15685.2|15667.2|0
1623886120000|2021-06-16 23:28:40|15685.5|15667.5|15685.2|15667.2|15685.5|15667.5|15685.2|15667.2|0
1623886150000|2021-06-16 23:29:10|15684.6|15666.6|15685.2|15667.2|15685.2|15667.2|15684.6|15666.6|0
1623886160000|2021-06-16 23:29:20|15684.9|15666.9|15684.6|15666.6|15684.9|15666.9|15684.6|15666.6|0
1623886170000|2021-06-16 23:29:30|15684.2|15666.2|15683.9|15665.9|15684.2|15666.2|15683.9|15665.9|0
1623886180000|2021-06-16 23:29:40|15684.6|15666.6|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623886190000|2021-06-16 23:29:50|15683.2|15665.2|15683.9|15665.9|15683.9|15665.9|15683.2|15665.2|0
1623886200000|2021-06-16 23:30:00|15683.6|15665.6|15683.2|15665.2|15683.9|15665.9|15682.6|15664.6|0
1623886210000|2021-06-16 23:30:10|15682.6|15664.6|15681.3|15663.3|15682.6|15664.6|15680.6|15662.6|0
1623886220000|2021-06-16 23:30:20|15680.6|15662.6|15680.6|15662.6|15681.3|15663.3|15680.6|15662.6|0
1623886230000|2021-06-16 23:30:30|15680|15662|15681.3|15663.3|15681.3|15663.3|15680|15662|0
1623886240000|2021-06-16 23:30:40|15681.9|15663.9|15681.9|15663.9|15681.9|15663.9|15681.9|15663.9|0
1623886250000|2021-06-16 23:30:50|15682.6|15664.6|15683.2|15665.2|15683.2|15665.2|15682.6|15664.6|0
1623886260000|2021-06-16 23:31:00|15683.9|15665.9|15684.6|15666.6|15684.6|15666.6|15683.9|15665.9|0
1623886270000|2021-06-16 23:31:10|15684.9|15666.9|15684.2|15666.2|15685.2|15667.2|15683.9|15665.9|0
1623886280000|2021-06-16 23:31:20|15684.6|15666.6|15683.9|15665.9|15684.6|15666.6|15683.9|15665.9|0
1623886290000|2021-06-16 23:31:30|15683.6|15665.6|15683.6|15665.6|15683.6|15665.6|15683.2|15665.2|0
1623886300000|2021-06-16 23:31:40|15683.9|15665.9|15683.2|15665.2|15683.9|15665.9|15683.2|15665.2|0
1623886310000|2021-06-16 23:31:50|15682.6|15664.6|15682.6|15664.6|15682.6|15664.6|15682.6|15664.6|0
1623886320000|2021-06-16 23:32:00|15682.9|15664.9|15682.6|15664.6|15683.2|15665.2|15682.6|15664.6|0
1623886330000|2021-06-16 23:32:10|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|0
1623886340000|2021-06-16 23:32:20|15682.6|15664.6|15682.6|15664.6|15682.9|15664.9|15682.6|15664.6|0
1623886350000|2021-06-16 23:32:30|15682.3|15664.3|15682.3|15664.3|15682.6|15664.6|15681.9|15663.9|0
1623886360000|2021-06-16 23:32:40|15682.6|15664.6|15681.9|15663.9|15682.6|15664.6|15681.9|15663.9|0
1623886370000|2021-06-16 23:32:50|15681.3|15663.3|15681.6|15663.6|15681.6|15663.6|15681.3|15663.3|0
1623886380000|2021-06-16 23:33:00|15681.3|15663.3|15681.9|15663.9|15681.9|15663.9|15681.3|15663.3|0
1623886390000|2021-06-16 23:33:10|15681.6|15663.6|15680.6|15662.6|15681.6|15663.6|15680.6|15662.6|0
1623886400000|2021-06-16 23:33:20|15681.3|15663.3|15680.6|15662.6|15681.3|15663.3|15680.6|15662.6|0
1623886410000|2021-06-16 23:33:30|15681.3|15663.3|15681.3|15663.3|15681.3|15663.3|15681.3|15663.3|0
1623886420000|2021-06-16 23:33:40|15681.6|15663.6|15682.6|15664.6|15682.6|15664.6|15681.6|15663.6|0
1623886430000|2021-06-16 23:33:50|15682.3|15664.3|15681.9|15663.9|15682.6|15664.6|15681.9|15663.9|0
1623886440000|2021-06-16 23:34:00|15682.3|15664.3|15682.6|15664.6|15682.6|15664.6|15682.3|15664.3|0
1623886470000|2021-06-16 23:34:30|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|0
1623886480000|2021-06-16 23:34:40|15682.6|15664.6|15682.9|15664.9|15683.2|15665.2|15682.6|15664.6|0
1623886490000|2021-06-16 23:34:50|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|0
1623886500000|2021-06-16 23:35:00|15681.3|15663.3|15681.3|15663.3|15681.3|15663.3|15681.3|15663.3|0
1623886520000|2021-06-16 23:35:20|15681.9|15663.9|15682.6|15664.6|15682.6|15664.6|15681.9|15663.9|0
1623886530000|2021-06-16 23:35:30|15682.3|15664.3|15681.9|15663.9|15682.6|15664.6|15681.9|15663.9|0
1623886600000|2021-06-16 23:36:40|15682.3|15664.3|15682.6|15664.6|15682.6|15664.6|15682.3|15664.3|0
1623886610000|2021-06-16 23:36:50|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|0
1623886620000|2021-06-16 23:37:00|15683.9|15665.9|15683.9|15665.9|15683.9|15665.9|15683.2|15665.2|0
1623886630000|2021-06-16 23:37:10|15683.6|15665.6|15683.9|15665.9|15683.9|15665.9|15683.2|15665.2|0
1623886640000|2021-06-16 23:37:20|15683.6|15665.6|15682.6|15664.6|15683.6|15665.6|15682.6|15664.6|0
1623886660000|2021-06-16 23:37:40|15682.9|15664.9|15683.2|15665.2|15683.2|15665.2|15682.9|15664.9|0
1623886680000|2021-06-16 23:38:00|15683.9|15665.9|15683.2|15665.2|15683.9|15665.9|15683.2|15665.2|0
1623886690000|2021-06-16 23:38:10|15683.6|15665.6|15683.9|15665.9|15683.9|15665.9|15683.6|15665.6|0
1623886700000|2021-06-16 23:38:20|15683.2|15665.2|15683.2|15665.2|15683.9|15665.9|15683.2|15665.2|0
1623886710000|2021-06-16 23:38:30|15683.6|15665.6|15683.9|15665.9|15683.9|15665.9|15683.2|15665.2|0
1623886720000|2021-06-16 23:38:40|15683.6|15665.6|15683.9|15665.9|15683.9|15665.9|15683.6|15665.6|0
1623886730000|2021-06-16 23:38:50|15683.6|15665.6|15683.2|15665.2|15683.6|15665.6|15683.2|15665.2|0
1623886740000|2021-06-16 23:39:00|15683.6|15665.6|15683.2|15665.2|15683.6|15665.6|15683.2|15665.2|0
1623886750000|2021-06-16 23:39:10|15682.6|15664.6|15682.6|15664.6|15682.9|15664.9|15682.6|15664.6|0
1623886790000|2021-06-16 23:39:50|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|15683.2|15665.2|0
1623886810000|2021-06-16 23:40:10|15682.9|15664.9|15682.6|15664.6|15682.9|15664.9|15682.6|15664.6|0
1623886830000|2021-06-16 23:40:30|15681.9|15663.9|15682.6|15664.6|15682.6|15664.6|15681.9|15663.9|0
1623886840000|2021-06-16 23:40:40|15681.9|15663.9|15681.9|15663.9|15681.9|15663.9|15681.9|15663.9|0
1623886870000|2021-06-16 23:41:10|15682.6|15664.6|15682.6|15664.6|15682.6|15664.6|15682.6|15664.6|0
1623886890000|2021-06-16 23:41:30|15682.3|15664.3|15681.3|15663.3|15682.3|15664.3|15681.3|15663.3|0
1623886910000|2021-06-16 23:41:50|15680.9|15662.9|15680.6|15662.6|15680.9|15662.9|15680.6|15662.6|0
1623886920000|2021-06-16 23:42:00|15680.9|15662.9|15681.3|15663.3|15681.3|15663.3|15680.6|15662.6|0
1623886930000|2021-06-16 23:42:10|15680.6|15662.6|15681.3|15663.3|15681.3|15663.3|15680.6|15662.6|0
1623886970000|2021-06-16 23:42:50|15681.6|15663.6|15682.6|15664.6|15682.6|15664.6|15681.6|15663.6|0
1623886980000|2021-06-16 23:43:00|15682.3|15664.3|15682.6|15664.6|15682.6|15664.6|15681.9|15663.9|0
1623886990000|2021-06-16 23:43:10|15682.9|15664.9|15682.9|15664.9|15683.2|15665.2|15682.6|15664.6|0
1623887000000|2021-06-16 23:43:20|15682.6|15664.6|15681.8|15663.8|15682.6|15664.6|15681.8|15663.8|0
1623887010000|2021-06-16 23:43:30|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|15681.5|15663.5|0
1623887020000|2021-06-16 23:43:40|15681.8|15663.8|15681.5|15663.5|15681.8|15663.8|15681.5|15663.5|0
1623887060000|2021-06-16 23:44:20|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|15681.5|15663.5|0
1623887070000|2021-06-16 23:44:30|15681.5|15663.5|15681.5|15663.5|15681.5|15663.5|15680.8|15662.8|0
1623887080000|2021-06-16 23:44:40|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|0
1623887090000|2021-06-16 23:44:50|15681.5|15663.5|15682.1|15664.1|15682.1|15664.1|15681.5|15663.5|0
1623887130000|2021-06-16 23:45:30|15682.5|15664.5|15682.1|15664.1|15682.5|15664.5|15682.1|15664.1|0
1623887140000|2021-06-16 23:45:40|15682.5|15664.5|15682.8|15664.8|15682.8|15664.8|15682.5|15664.5|0
1623887160000|2021-06-16 23:46:00|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|15682.1|15664.1|0
1623887170000|2021-06-16 23:46:10|15682.5|15664.5|15683.4|15665.4|15683.4|15665.4|15682.5|15664.5|0
1623887180000|2021-06-16 23:46:20|15683.1|15665.1|15682.1|15664.1|15683.4|15665.4|15682.1|15664.1|0
1623887190000|2021-06-16 23:46:30|15682.5|15664.5|15682.8|15664.8|15682.8|15664.8|15682.5|15664.5|0
1623887200000|2021-06-16 23:46:40|15682.5|15664.5|15682.5|15664.5|15682.8|15664.8|15682.1|15664.1|0
1623887210000|2021-06-16 23:46:50|15682.1|15664.1|15683.4|15665.4|15683.4|15665.4|15682.1|15664.1|0
1623887240000|2021-06-16 23:47:20|15683.1|15665.1|15682.8|15664.8|15683.1|15665.1|15682.8|15664.8|0
1623887270000|2021-06-16 23:47:50|15683.1|15665.1|15684.1|15666.1|15684.1|15666.1|15683.1|15665.1|0
1623887280000|2021-06-16 23:48:00|15683.8|15665.8|15684.8|15666.8|15684.8|15666.8|15683.8|15665.8|0
1623887290000|2021-06-16 23:48:10|15684.1|15666.1|15683.4|15665.4|15684.1|15666.1|15683.4|15665.4|0
1623887300000|2021-06-16 23:48:20|15682.8|15664.8|15683.1|15665.1|15683.4|15665.4|15682.8|15664.8|0
1623887310000|2021-06-16 23:48:30|15683.4|15665.4|15684.1|15666.1|15684.1|15666.1|15683.4|15665.4|0
1623887320000|2021-06-16 23:48:40|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|0
1623887340000|2021-06-16 23:49:00|15685.7|15667.7|15686.4|15668.4|15686.4|15668.4|15685.7|15667.7|0
1623887350000|2021-06-16 23:49:10|15686|15668|15685.7|15667.7|15686|15668|15685.7|15667.7|0
1623887370000|2021-06-16 23:49:30|15685.1|15667.1|15685.1|15667.1|15685.1|15667.1|15685.1|15667.1|0
1623887390000|2021-06-16 23:49:50|15685.7|15667.7|15685.7|15667.7|15685.7|15667.7|15685.7|15667.7|0
1623887400000|2021-06-16 23:50:00|15685.1|15667.1|15685.1|15667.1|15685.7|15667.7|15685.1|15667.1|0
1623887410000|2021-06-16 23:50:10|15684.7|15666.7|15683.8|15665.8|15684.7|15666.7|15683.8|15665.8|0
1623887420000|2021-06-16 23:50:20|15684.1|15666.1|15683.8|15665.8|15684.4|15666.4|15683.8|15665.8|0
1623887450000|2021-06-16 23:50:50|15682.5|15664.5|15683.1|15665.1|15683.1|15665.1|15682.5|15664.5|0
1623887460000|2021-06-16 23:51:00|15683.4|15665.4|15683.1|15665.1|15683.8|15665.8|15683.1|15665.1|0
1623887470000|2021-06-16 23:51:10|15683.4|15665.4|15683.4|15665.4|15683.8|15665.8|15683.1|15665.1|0
1623887480000|2021-06-16 23:51:20|15683.8|15665.8|15683.4|15665.4|15683.8|15665.8|15683.1|15665.1|0
1623887490000|2021-06-16 23:51:30|15683.1|15665.1|15683.1|15665.1|15683.1|15665.1|15682.5|15664.5|0
1623887500000|2021-06-16 23:51:40|15682.8|15664.8|15682.5|15664.5|15682.8|15664.8|15682.5|15664.5|0
1623887510000|2021-06-16 23:51:50|15682.8|15664.8|15683.1|15665.1|15683.1|15665.1|15682.8|15664.8|0
1623887520000|2021-06-16 23:52:00|15682.8|15664.8|15682.5|15664.5|15683.1|15665.1|15682.5|15664.5|0
1623887530000|2021-06-16 23:52:10|15683.1|15665.1|15682.5|15664.5|15683.1|15665.1|15682.5|15664.5|0
1623887550000|2021-06-16 23:52:30|15683.1|15665.1|15681.8|15663.8|15683.1|15665.1|15681.8|15663.8|0
1623887560000|2021-06-16 23:52:40|15682.5|15664.5|15681.8|15663.8|15682.5|15664.5|15681.8|15663.8|0
1623887570000|2021-06-16 23:52:50|15682.5|15664.5|15681.1|15663.1|15682.5|15664.5|15681.1|15663.1|0
1623887590000|2021-06-16 23:53:10|15681.5|15663.5|15682.5|15664.5|15682.5|15664.5|15681.5|15663.5|0
1623887610000|2021-06-16 23:53:30|15681.8|15663.8|15681.8|15663.8|15681.8|15663.8|15681.8|15663.8|0
1623887620000|2021-06-16 23:53:40|15682.1|15664.1|15681.8|15663.8|15682.5|15664.5|15681.8|15663.8|0
1623887640000|2021-06-16 23:54:00|15681.5|15663.5|15681.1|15663.1|15681.5|15663.5|15681.1|15663.1|0
1623887650000|2021-06-16 23:54:10|15679.2|15661.2|15679.1|15661.1|15679.2|15661.2|15678.5|15660.5|0
1623887660000|2021-06-16 23:54:20|15679.4|15661.4|15678.4|15660.4|15679.7|15661.7|15678.4|15660.4|0
1623887670000|2021-06-16 23:54:30|15678.7|15660.7|15679.1|15661.1|15679.1|15661.1|15678.7|15660.7|0
1623887680000|2021-06-16 23:54:40|15678.4|15660.4|15678.7|15660.7|15679.1|15661.1|15678.4|15660.4|0
1623887690000|2021-06-16 23:54:50|15678.4|15660.4|15679.1|15661.1|15679.1|15661.1|15678.4|15660.4|0
1623887700000|2021-06-16 23:55:00|15678.7|15660.7|15679.1|15661.1|15679.1|15661.1|15678.7|15660.7|0
1623887710000|2021-06-16 23:55:10|15678.7|15660.7|15679.1|15661.1|15679.1|15661.1|15678.4|15660.4|0
1623887720000|2021-06-16 23:55:20|15678.4|15660.4|15678.4|15660.4|15678.4|15660.4|15678.4|15660.4|0
1623887730000|2021-06-16 23:55:30|15679.1|15661.1|15678.4|15660.4|15679.1|15661.1|15678.4|15660.4|0
1623887740000|2021-06-16 23:55:40|15675.8|15657.8|15676.5|15658.5|15676.5|15658.5|15675.8|15657.8|0
1623887750000|2021-06-16 23:55:50|15675.8|15657.8|15677.8|15659.8|15677.8|15659.8|15675.8|15657.8|0
1623887760000|2021-06-16 23:56:00|15677.4|15659.4|15677.8|15659.8|15677.8|15659.8|15677.1|15659.1|0
1623887770000|2021-06-16 23:56:10|15677.1|15659.1|15677.1|15659.1|15677.1|15659.1|15676.8|15658.8|0
1623887780000|2021-06-16 23:56:20|15677.8|15659.8|15677.8|15659.8|15677.8|15659.8|15677.1|15659.1|0
1623887790000|2021-06-16 23:56:30|15676.5|15658.5|15675.8|15657.8|15676.5|15658.5|15675.8|15657.8|0
1623887800000|2021-06-16 23:56:40|15675.1|15657.1|15675.8|15657.8|15675.8|15657.8|15675.1|15657.1|0
1623887810000|2021-06-16 23:56:50|15676.5|15658.5|15677.1|15659.1|15677.1|15659.1|15676.5|15658.5|0
1623887820000|2021-06-16 23:57:00|15676.8|15658.8|15676.5|15658.5|15677.1|15659.1|15676.5|15658.5|0
1623887830000|2021-06-16 23:57:10|15676.8|15658.8|15675.1|15657.1|15677.1|15659.1|15674.5|15656.5|0
1623887840000|2021-06-16 23:57:20|15675.8|15657.8|15675.8|15657.8|15675.8|15657.8|15675.1|15657.1|0
1623887870000|2021-06-16 23:57:50|15676.1|15658.1|15675.1|15657.1|15676.5|15658.5|15675.1|15657.1|0
1623887880000|2021-06-16 23:58:00|15674.5|15656.5|15674.5|15656.5|15674.5|15656.5|15674.5|15656.5|0
1623887890000|2021-06-16 23:58:10|15674.8|15656.8|15675.1|15657.1|15675.1|15657.1|15674.8|15656.8|0
1623887900000|2021-06-16 23:58:20|15675.5|15657.5|15675.5|15657.5|15675.5|15657.5|15675.5|15657.5|0
1623887910000|2021-06-16 23:58:30|15675.8|15657.8|15675.8|15657.8|15675.8|15657.8|15675.8|15657.8|0
1623887920000|2021-06-16 23:58:40|15675.1|15657.1|15675.8|15657.8|15675.8|15657.8|15675.1|15657.1|0
1623887930000|2021-06-16 23:58:50|15675.1|15657.1|15675.1|15657.1|15675.1|15657.1|15675.1|15657.1|0
1623887940000|2021-06-16 23:59:00|15674.5|15656.5|15675.1|15657.1|15675.1|15657.1|15674.5|15656.5|0
1623887960000|2021-06-16 23:59:20|15674.5|15656.5|15674.5|15656.5|15674.5|15656.5|15674.5|15656.5|0
1623887970000|2021-06-16 23:59:30|15675.1|15657.1|15674.8|15656.8|15675.1|15657.1|15674.5|15656.5|0
1623887980000|2021-06-16 23:59:40|15675.1|15657.1|15675.1|15657.1|15675.1|15657.1|15674.5|15656.5|0
1623888000000|2021-06-17 00:00:00|15675.5|15657.5|15674.5|15656.5|15675.5|15657.5|15674.5|15656.5|0
1623888010000|2021-06-17 00:00:10|15675.1|15657.1|15673.8|15655.8|15675.1|15657.1|15673.2|15655.2|0
1623888020000|2021-06-17 00:00:20|15674.2|15656.2|15672.5|15654.5|15675.1|15657.1|15672.5|15654.5|0
1623888030000|2021-06-17 00:00:30|15673.2|15655.2|15673.2|15655.2|15673.2|15655.2|15672.5|15654.5|0
1623888040000|2021-06-17 00:00:40|15672.5|15654.5|15671.9|15653.9|15672.5|15654.5|15671.9|15653.9|0
1623888050000|2021-06-17 00:00:50|15672.5|15654.5|15672.5|15654.5|15673.2|15655.2|15672.2|15654.2|0
1623888060000|2021-06-17 00:01:00|15671.9|15653.9|15673.2|15655.2|15673.2|15655.2|15671.9|15653.9|0
1623888070000|2021-06-17 00:01:10|15673.5|15655.5|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888090000|2021-06-17 00:01:30|15673.2|15655.2|15673.5|15655.5|15673.5|15655.5|15672.5|15654.5|0
1623888100000|2021-06-17 00:01:40|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888140000|2021-06-17 00:02:20|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888150000|2021-06-17 00:02:30|15673.2|15655.2|15673.5|15655.5|15673.5|15655.5|15673.2|15655.2|0
1623888160000|2021-06-17 00:02:40|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888170000|2021-06-17 00:02:50|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888190000|2021-06-17 00:03:10|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888240000|2021-06-17 00:04:00|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888260000|2021-06-17 00:04:20|15674.5|15656.5|15673.8|15655.8|15674.5|15656.5|15673.8|15655.8|0
1623888270000|2021-06-17 00:04:30|15674.5|15656.5|15673.8|15655.8|15674.5|15656.5|15673.8|15655.8|0
1623888300000|2021-06-17 00:05:00|15673.2|15655.2|15673.2|15655.2|15673.2|15655.2|15672.8|15654.8|0
1623888310000|2021-06-17 00:05:10|15673.5|15655.5|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888330000|2021-06-17 00:05:30|15673.2|15655.2|15673.8|15655.8|15673.8|15655.8|15673.2|15655.2|0
1623888340000|2021-06-17 00:05:40|15673.2|15655.2|15672.5|15654.5|15673.2|15655.2|15672.5|15654.5|0
1623888350000|2021-06-17 00:05:50|15672.2|15654.2|15671.9|15653.9|15672.2|15654.2|15671.9|15653.9|0
1623888360000|2021-06-17 00:06:00|15672.2|15654.2|15673.2|15655.2|15673.2|15655.2|15672.2|15654.2|0
1623888370000|2021-06-17 00:06:10|15672.8|15654.8|15672.5|15654.5|15673.2|15655.2|15672.5|15654.5|0
1623888390000|2021-06-17 00:06:30|15672.2|15654.2|15671.9|15653.9|15672.5|15654.5|15671.9|15653.9|0
1623888400000|2021-06-17 00:06:40|15672.2|15654.2|15672.5|15654.5|15672.5|15654.5|15672.2|15654.2|0
1623888410000|2021-06-17 00:06:50|15672.2|15654.2|15668.6|15650.6|15672.2|15654.2|15668.6|15650.6|0
1623888420000|2021-06-17 00:07:00|15669.3|15651.3|15667.6|15649.6|15669.5|15651.5|15667.6|15649.6|0
1623888430000|2021-06-17 00:07:10|15665.6|15647.6|15665.6|15647.6|15666.3|15648.3|15665.6|15647.6|0
1623888440000|2021-06-17 00:07:20|15666.3|15648.3|15665.6|15647.6|15666.3|15648.3|15665.6|15647.6|0
1623888450000|2021-06-17 00:07:30|15665|15647|15665.6|15647.6|15665.6|15647.6|15665|15647|0
1623888460000|2021-06-17 00:07:40|15664.3|15646.3|15663.7|15645.7|15665|15647|15663.7|15645.7|0
1623888470000|2021-06-17 00:07:50|15663|15645|15664.3|15646.3|15664.3|15646.3|15663|15645|0
1623888480000|2021-06-17 00:08:00|15665|15647|15663.7|15645.7|15665|15647|15663.7|15645.7|0
1623888490000|2021-06-17 00:08:10|15663|15645|15663.7|15645.7|15663.7|15645.7|15663|15645|0
1623888500000|2021-06-17 00:08:20|15664|15646|15665|15647|15665|15647|15663.7|15645.7|0
1623888510000|2021-06-17 00:08:30|15664.6|15646.6|15665|15647|15665|15647|15664.3|15646.3|0
1623888520000|2021-06-17 00:08:40|15665.6|15647.6|15665|15647|15665.6|15647.6|15665|15647|0
1623888530000|2021-06-17 00:08:50|15665.3|15647.3|15665|15647|15665.6|15647.6|15664.3|15646.3|0
1623888540000|2021-06-17 00:09:00|15664.6|15646.6|15664.3|15646.3|15664.6|15646.6|15664.3|15646.3|0
1623888560000|2021-06-17 00:09:20|15663.7|15645.7|15664.3|15646.3|15664.3|15646.3|15663.7|15645.7|0
1623888570000|2021-06-17 00:09:30|15665|15647|15663.7|15645.7|15665|15647|15663.7|15645.7|0
1623888580000|2021-06-17 00:09:40|15663|15645|15662.4|15644.4|15663|15645|15662.4|15644.4|0
1623888590000|2021-06-17 00:09:50|15663|15645|15663.7|15645.7|15663.7|15645.7|15663|15645|0
1623888600000|2021-06-17 00:10:00|15663|15645|15663|15645|15663.7|15645.7|15663|15645|0
1623888610000|2021-06-17 00:10:10|15662.4|15644.4|15662.4|15644.4|15662.4|15644.4|15662.4|15644.4|0
1623888620000|2021-06-17 00:10:20|15661.7|15643.7|15661|15643|15661.7|15643.7|15661|15643|0
1623888630000|2021-06-17 00:10:30|15658.4|15640.4|15658.6|15640.6|15658.6|15640.6|15656.5|15638.5|0
1623888640000|2021-06-17 00:10:40|15659.3|15641.3|15659.3|15641.3|15659.9|15641.9|15659.3|15641.3|0
1623888650000|2021-06-17 00:10:50|15658.9|15640.9|15656.7|15638.7|15658.9|15640.9|15655.3|15637.3|0
1623888660000|2021-06-17 00:11:00|15656|15638|15658.3|15640.3|15659.3|15641.3|15655.3|15637.3|0
1623888670000|2021-06-17 00:11:10|15658|15640|15658|15640|15658.6|15640.6|15657.3|15639.3|0
1623888680000|2021-06-17 00:11:20|15658.6|15640.6|15657.3|15639.3|15658.6|15640.6|15657.3|15639.3|0
1623888690000|2021-06-17 00:11:30|15656|15638|15656|15638|15656.7|15638.7|15656|15638|0
1623888700000|2021-06-17 00:11:40|15655.3|15637.3|15655.3|15637.3|15656|15638|15655.3|15637.3|0
1623888710000|2021-06-17 00:11:50|15655.7|15637.7|15654.7|15636.7|15656|15638|15654.7|15636.7|0
1623888720000|2021-06-17 00:12:00|15655|15637|15654.7|15636.7|15655.3|15637.3|15654.7|15636.7|0
1623888730000|2021-06-17 00:12:10|15654.4|15636.4|15652.7|15634.7|15654.4|15636.4|15652.7|15634.7|0
1623888740000|2021-06-17 00:12:20|15652.4|15634.4|15652.7|15634.7|15652.7|15634.7|15652.1|15634.1|0
1623888750000|2021-06-17 00:12:30|15652.4|15634.4|15652.1|15634.1|15652.7|15634.7|15651.4|15633.4|0
1623888760000|2021-06-17 00:12:40|15652.4|15634.4|15652.4|15634.4|15652.7|15634.7|15652.1|15634.1|0
1623888770000|2021-06-17 00:12:50|15652.7|15634.7|15652.1|15634.1|15652.7|15634.7|15652.1|15634.1|0
1623888780000|2021-06-17 00:13:00|15651.8|15633.8|15650.8|15632.8|15651.8|15633.8|15650.1|15632.1|0
1623888790000|2021-06-17 00:13:10|15651.4|15633.4|15652.1|15634.1|15652.1|15634.1|15651.4|15633.4|0
1623888800000|2021-06-17 00:13:20|15652.4|15634.4|15651.4|15633.4|15652.4|15634.4|15650.8|15632.8|0
1623888810000|2021-06-17 00:13:30|15651.7|15633.7|15651.4|15633.4|15652.1|15634.1|15651.1|15633.1|0
1623888820000|2021-06-17 00:13:40|15651.7|15633.7|15652.1|15634.1|15652.1|15634.1|15651.4|15633.4|0
1623888830000|2021-06-17 00:13:50|15652.4|15634.4|15652.7|15634.7|15652.7|15634.7|15652.4|15634.4|0
1623888840000|2021-06-17 00:14:00|15653.4|15635.4|15651.7|15633.7|15654|15636|15651.4|15633.4|0
1623888850000|2021-06-17 00:14:10|15652.4|15634.4|15651.7|15633.7|15652.4|15634.4|15651.1|15633.1|0
1623888860000|2021-06-17 00:14:20|15652.1|15634.1|15652.4|15634.4|15652.4|15634.4|15652.1|15634.1|0
1623888870000|2021-06-17 00:14:30|15653.1|15635.1|15652.9|15634.9|15653.7|15635.7|15652.9|15634.9|0
1623888880000|2021-06-17 00:14:40|15651.7|15633.7|15649.8|15631.8|15651.7|15633.7|15649.2|15631.2|0
1623888890000|2021-06-17 00:14:50|15649.2|15631.2|15649.8|15631.8|15649.8|15631.8|15649.2|15631.2|0
1623888900000|2021-06-17 00:15:00|15649.2|15631.2|15651.1|15633.1|15651.1|15633.1|15648.5|15630.5|0
1623888910000|2021-06-17 00:15:10|15651.8|15633.8|15651.8|15633.8|15653.1|15635.1|15651.1|15633.1|0
1623888920000|2021-06-17 00:15:20|15651.1|15633.1|15649.2|15631.2|15651.1|15633.1|15648.5|15630.5|0
1623888930000|2021-06-17 00:15:30|15648.5|15630.5|15647.2|15629.2|15648.5|15630.5|15646.9|15628.9|0
1623888940000|2021-06-17 00:15:40|15646.9|15628.9|15647.2|15629.2|15647.9|15629.9|15646.6|15628.6|0
1623888950000|2021-06-17 00:15:50|15647.5|15629.5|15646.9|15628.9|15647.5|15629.5|15646.6|15628.6|0
1623888960000|2021-06-17 00:16:00|15646.6|15628.6|15645.9|15627.9|15647.2|15629.2|15645.9|15627.9|0
1623888970000|2021-06-17 00:16:10|15645.6|15627.6|15645.9|15627.9|15645.9|15627.9|15645.3|15627.3|0
1623888980000|2021-06-17 00:16:20|15645.6|15627.6|15645.7|15627.7|15645.9|15627.9|15645.3|15627.3|0
1623888990000|2021-06-17 00:16:30|15645.3|15627.3|15645.7|15627.7|15646.3|15628.3|15645|15627|0
1623889000000|2021-06-17 00:16:40|15646|15628|15647|15629|15647|15629|15646|15628|0
1623889010000|2021-06-17 00:16:50|15646.3|15628.3|15647|15629|15647|15629|15646.3|15628.3|0
1623889020000|2021-06-17 00:17:00|15646.3|15628.3|15646.3|15628.3|15647|15629|15646.3|15628.3|0
1623889030000|2021-06-17 00:17:10|15645.7|15627.7|15646.3|15628.3|15647|15629|15645.7|15627.7|0
1623889040000|2021-06-17 00:17:20|15646|15628|15643.7|15625.7|15646|15628|15643.7|15625.7|0
1623889050000|2021-06-17 00:17:30|15644.4|15626.4|15645|15627|15645|15627|15644.4|15626.4|0
1623889060000|2021-06-17 00:17:40|15644.7|15626.7|15640.3|15622.3|15645|15627|15639.6|15621.6|0
1623889070000|2021-06-17 00:17:50|15639.6|15621.6|15641|15623|15641.6|15623.6|15638|15620|0
1623889080000|2021-06-17 00:18:00|15640.3|15622.3|15641.6|15623.6|15642.3|15624.3|15640.3|15622.3|0
1623889090000|2021-06-17 00:18:10|15642.3|15624.3|15643.6|15625.6|15643.6|15625.6|15641.6|15623.6|0
1623889100000|2021-06-17 00:18:20|15642.9|15624.9|15642.3|15624.3|15643.6|15625.6|15642.3|15624.3|0
1623889110000|2021-06-17 00:18:30|15642.6|15624.6|15639|15621|15642.9|15624.9|15639|15621|0
1623889120000|2021-06-17 00:18:40|15639.3|15621.3|15641.6|15623.6|15641.6|15623.6|15639.3|15621.3|0
1623889130000|2021-06-17 00:18:50|15642.3|15624.3|15642.9|15624.9|15642.9|15624.9|15642.3|15624.3|0
1623889140000|2021-06-17 00:19:00|15642.3|15624.3|15642.3|15624.3|15642.3|15624.3|15642.3|15624.3|0
1623889150000|2021-06-17 00:19:10|15641.9|15623.9|15642.9|15624.9|15642.9|15624.9|15641.6|15623.6|0
1623889160000|2021-06-17 00:19:20|15642.3|15624.3|15642.3|15624.3|15642.3|15624.3|15641.6|15623.6|0
1623889170000|2021-06-17 00:19:30|15642.9|15624.9|15642.6|15624.6|15642.9|15624.9|15642.6|15624.6|0
1623889180000|2021-06-17 00:19:40|15642.9|15624.9|15642.3|15624.3|15642.9|15624.9|15642.3|15624.3|0
1623889190000|2021-06-17 00:19:50|15642.6|15624.6|15642.9|15624.9|15642.9|15624.9|15642.3|15624.3|0
1623889200000|2021-06-17 00:20:00|15643.6|15625.6|15643.9|15625.9|15643.9|15625.9|15642.6|15624.6|0
1623889220000|2021-06-17 00:20:20|15644.5|15626.5|15645.8|15627.8|15645.8|15627.8|15644.5|15626.5|0
1623889230000|2021-06-17 00:20:30|15645.2|15627.2|15646.5|15628.5|15646.5|15628.5|15645.2|15627.2|0
1623889240000|2021-06-17 00:20:40|15647.1|15629.1|15647.1|15629.1|15647.1|15629.1|15646.5|15628.5|0
1623889250000|2021-06-17 00:20:50|15646.8|15628.8|15646.5|15628.5|15646.8|15628.8|15646.1|15628.1|0
1623889260000|2021-06-17 00:21:00|15646.1|15628.1|15647.1|15629.1|15647.1|15629.1|15645.8|15627.8|0
1623889270000|2021-06-17 00:21:10|15647.5|15629.5|15647.8|15629.8|15647.8|15629.8|15647.1|15629.1|0
1623889280000|2021-06-17 00:21:20|15648.5|15630.5|15649.4|15631.4|15649.4|15631.4|15647.8|15629.8|0
1623889290000|2021-06-17 00:21:30|15649.8|15631.8|15649.1|15631.1|15649.8|15631.8|15648.5|15630.5|0
1623889300000|2021-06-17 00:21:40|15648.8|15630.8|15648.5|15630.5|15648.8|15630.8|15648.5|15630.5|0
1623889310000|2021-06-17 00:21:50|15647.8|15629.8|15646.5|15628.5|15647.8|15629.8|15645.8|15627.8|0
1623889320000|2021-06-17 00:22:00|15645.2|15627.2|15645.2|15627.2|15645.8|15627.8|15644.5|15626.5|0
1623889330000|2021-06-17 00:22:10|15644.5|15626.5|15643.2|15625.2|15644.5|15626.5|15643.2|15625.2|0
1623889340000|2021-06-17 00:22:20|15643.9|15625.9|15643.2|15625.2|15643.9|15625.9|15643.2|15625.2|0
1623889350000|2021-06-17 00:22:30|15642.6|15624.6|15641.9|15623.9|15642.6|15624.6|15641.3|15623.3|0
1623889360000|2021-06-17 00:22:40|15641.3|15623.3|15641.3|15623.3|15641.3|15623.3|15640.6|15622.6|0
1623889370000|2021-06-17 00:22:50|15640.9|15622.9|15639.3|15621.3|15640.9|15622.9|15639.3|15621.3|0
1623889380000|2021-06-17 00:23:00|15639.9|15621.9|15639.3|15621.3|15640.6|15622.6|15639.3|15621.3|0
1623889390000|2021-06-17 00:23:10|15639.9|15621.9|15639.3|15621.3|15640.6|15622.6|15639.3|15621.3|0
1623889400000|2021-06-17 00:23:20|15638.6|15620.6|15638.6|15620.6|15639.3|15621.3|15638.6|15620.6|0
1623889420000|2021-06-17 00:23:40|15639|15621|15636.3|15618.3|15639.3|15621.3|15636.3|15618.3|0
1623889430000|2021-06-17 00:23:50|15635.6|15617.6|15635.6|15617.6|15635.6|15617.6|15634.3|15616.3|0
1623889440000|2021-06-17 00:24:00|15636.3|15618.3|15636.3|15618.3|15636.3|15618.3|15635.6|15617.6|0
1623889450000|2021-06-17 00:24:10|15635.9|15617.9|15635|15617|15636.3|15618.3|15635|15617|0
1623889460000|2021-06-17 00:24:20|15634.6|15616.6|15635.6|15617.6|15635.6|15617.6|15634.3|15616.3|0
1623889470000|2021-06-17 00:24:30|15636.9|15618.9|15637.6|15619.6|15637.6|15619.6|15636.3|15618.3|0
1623889480000|2021-06-17 00:24:40|15638.3|15620.3|15638.9|15620.9|15639.6|15621.6|15638.3|15620.3|0
1623889490000|2021-06-17 00:24:50|15639.6|15621.6|15639.2|15621.2|15639.6|15621.6|15639.2|15621.2|0
1623889500000|2021-06-17 00:25:00|15639.6|15621.6|15638.9|15620.9|15639.6|15621.6|15638.9|15620.9|0
1623889510000|2021-06-17 00:25:10|15639.2|15621.2|15639.6|15621.6|15639.6|15621.6|15639.2|15621.2|0
1623889520000|2021-06-17 00:25:20|15640.2|15622.2|15640.9|15622.9|15640.9|15622.9|15640.2|15622.2|0
1623889530000|2021-06-17 00:25:30|15640.2|15622.2|15640.2|15622.2|15640.9|15622.9|15639.6|15621.6|0
1623889540000|2021-06-17 00:25:40|15639.9|15621.9|15639.6|15621.6|15640.2|15622.2|15639.6|15621.6|0
1623889550000|2021-06-17 00:25:50|15639.9|15621.9|15639.6|15621.6|15639.9|15621.9|15639.6|15621.6|0
1623889560000|2021-06-17 00:26:00|15638.9|15620.9|15638.9|15620.9|15639.6|15621.6|15638.3|15620.3|0
1623889570000|2021-06-17 00:26:10|15639.6|15621.6|15639.6|15621.6|15639.6|15621.6|15638.9|15620.9|0
1623889580000|2021-06-17 00:26:20|15638.9|15620.9|15638.9|15620.9|15638.9|15620.9|15637.6|15619.6|0
1623889590000|2021-06-17 00:26:30|15638.6|15620.6|15641.5|15623.5|15641.5|15623.5|15638.3|15620.3|0
1623889600000|2021-06-17 00:26:40|15641.9|15623.9|15642.8|15624.8|15642.8|15624.8|15641.9|15623.9|0
1623889610000|2021-06-17 00:26:50|15644.2|15626.2|15643.5|15625.5|15644.2|15626.2|15643.5|15625.5|0
1623889620000|2021-06-17 00:27:00|15644.2|15626.2|15644.8|15626.8|15645.5|15627.5|15643.5|15625.5|0
1623889630000|2021-06-17 00:27:10|15645.1|15627.1|15646.1|15628.1|15646.1|15628.1|15645.1|15627.1|0
1623889640000|2021-06-17 00:27:20|15645.5|15627.5|15646.1|15628.1|15646.1|15628.1|15645.5|15627.5|0
1623889650000|2021-06-17 00:27:30|15646.9|15628.9|15646.9|15628.9|15646.9|15628.9|15646.9|15628.9|0
1623889660000|2021-06-17 00:27:40|15645.6|15627.6|15645.6|15627.6|15646.3|15628.3|15645.6|15627.6|0
1623889670000|2021-06-17 00:27:50|15645.9|15627.9|15645.9|15627.9|15646.3|15628.3|15645|15627|0
1623889680000|2021-06-17 00:28:00|15646.3|15628.3|15645|15627|15646.3|15628.3|15645|15627|0
1623889700000|2021-06-17 00:28:20|15645.6|15627.6|15645|15627|15645.6|15627.6|15645|15627|0
1623889710000|2021-06-17 00:28:30|15644.3|15626.3|15643.3|15625.3|15644.3|15626.3|15643|15625|0
1623889720000|2021-06-17 00:28:40|15643|15625|15645|15627|15645|15627|15643|15625|0
1623889730000|2021-06-17 00:28:50|15645.6|15627.6|15644.3|15626.3|15645.6|15627.6|15644.3|15626.3|0
1623889740000|2021-06-17 00:29:00|15645|15627|15645|15627|15645|15627|15645|15627|0
1623889750000|2021-06-17 00:29:10|15645.3|15627.3|15645.9|15627.9|15646.3|15628.3|15645.3|15627.3|0
1623889760000|2021-06-17 00:29:20|15646.3|15628.3|15645.6|15627.6|15646.3|15628.3|15645|15627|0
1623889770000|2021-06-17 00:29:30|15646.3|15628.3|15646.3|15628.3|15646.3|15628.3|15645.9|15627.9|0
1623889780000|2021-06-17 00:29:40|15645.9|15627.9|15645.9|15627.9|15646.3|15628.3|15645.6|15627.6|0
1623889790000|2021-06-17 00:29:50|15646.3|15628.3|15646.3|15628.3|15646.3|15628.3|15645.6|15627.6|0
1623889800000|2021-06-17 00:30:00|15645.9|15627.9|15645.6|15627.6|15646.3|15628.3|15645|15627|0
1623889810000|2021-06-17 00:30:10|15645.9|15627.9|15646.3|15628.3|15646.9|15628.9|15645.9|15627.9|0
1623889820000|2021-06-17 00:30:20|15646.6|15628.6|15646.9|15628.9|15647.2|15629.2|15646.6|15628.6|0
1623889830000|2021-06-17 00:30:30|15647.6|15629.6|15647.6|15629.6|15647.6|15629.6|15647.6|15629.6|0
1623889840000|2021-06-17 00:30:40|15648.2|15630.2|15648.2|15630.2|15648.2|15630.2|15647.6|15629.6|0
1623889850000|2021-06-17 00:30:50|15647.9|15629.9|15647.6|15629.6|15648.2|15630.2|15646.9|15628.9|0
1623889860000|2021-06-17 00:31:00|15648.2|15630.2|15648.5|15630.5|15648.9|15630.9|15648.2|15630.2|0
1623889870000|2021-06-17 00:31:10|15648.9|15630.9|15648.9|15630.9|15648.9|15630.9|15648.2|15630.2|0
1623889890000|2021-06-17 00:31:30|15648.5|15630.5|15648.9|15630.9|15648.9|15630.9|15648.2|15630.2|0
1623889900000|2021-06-17 00:31:40|15648.5|15630.5|15648.9|15630.9|15648.9|15630.9|15648.2|15630.2|0
1623889910000|2021-06-17 00:31:50|15650.2|15632.2|15650.2|15632.2|15650.2|15632.2|15650.2|15632.2|0
1623889920000|2021-06-17 00:32:00|15649.8|15631.8|15648.9|15630.9|15649.8|15631.8|15648.9|15630.9|0
1623889930000|2021-06-17 00:32:10|15649.5|15631.5|15650.2|15632.2|15650.2|15632.2|15649.5|15631.5|0
1623889940000|2021-06-17 00:32:20|15650.8|15632.8|15651.5|15633.5|15651.5|15633.5|15650.2|15632.2|0
1623889950000|2021-06-17 00:32:30|15650.8|15632.8|15651.5|15633.5|15651.5|15633.5|15650.8|15632.8|0
1623889960000|2021-06-17 00:32:40|15652.2|15634.2|15652.2|15634.2|15652.2|15634.2|15652.2|15634.2|0
1623889970000|2021-06-17 00:32:50|15652.8|15634.8|15653.5|15635.5|15653.5|15635.5|15652.8|15634.8|0
1623889980000|2021-06-17 00:33:00|15654.1|15636.1|15652.6|15634.6|15654.1|15636.1|15652.2|15634.2|0
1623889990000|2021-06-17 00:33:10|15652.9|15634.9|15653.9|15635.9|15653.9|15635.9|15652.9|15634.9|0
1623890000000|2021-06-17 00:33:20|15654.2|15636.2|15655.9|15637.9|15655.9|15637.9|15654.2|15636.2|0
1623890010000|2021-06-17 00:33:30|15656.2|15638.2|15656.5|15638.5|15656.5|15638.5|15655.9|15637.9|0
1623890020000|2021-06-17 00:33:40|15656.2|15638.2|15657.2|15639.2|15657.8|15639.8|15655.9|15637.9|0
1623890030000|2021-06-17 00:33:50|15656.5|15638.5|15657.2|15639.2|15657.8|15639.8|15656.5|15638.5|0
1623890040000|2021-06-17 00:34:00|15656.5|15638.5|15657.2|15639.2|15657.2|15639.2|15656.5|15638.5|0
1623890050000|2021-06-17 00:34:10|15657.8|15639.8|15657.2|15639.2|15657.8|15639.8|15657.2|15639.2|0
1623890060000|2021-06-17 00:34:20|15656.5|15638.5|15655.9|15637.9|15656.5|15638.5|15655.9|15637.9|0
1623890070000|2021-06-17 00:34:30|15655.2|15637.2|15655.2|15637.2|15655.2|15637.2|15655.2|15637.2|0
1623890080000|2021-06-17 00:34:40|15655.9|15637.9|15655.9|15637.9|15656.5|15638.5|15655.9|15637.9|0
1623890090000|2021-06-17 00:34:50|15656.2|15638.2|15655.9|15637.9|15656.5|15638.5|15655.9|15637.9|0
1623890100000|2021-06-17 00:35:00|15655.2|15637.2|15655.2|15637.2|15655.2|15637.2|15655.2|15637.2|0
1623890110000|2021-06-17 00:35:10|15654.6|15636.6|15655.2|15637.2|15655.2|15637.2|15654.6|15636.6|0
1623890120000|2021-06-17 00:35:20|15654.6|15636.6|15655.9|15637.9|15655.9|15637.9|15654.6|15636.6|0
1623890130000|2021-06-17 00:35:30|15655.5|15637.5|15655.2|15637.2|15655.9|15637.9|15655.2|15637.2|0
1623890140000|2021-06-17 00:35:40|15654.6|15636.6|15653.9|15635.9|15654.9|15636.9|15653.9|15635.9|0
1623890150000|2021-06-17 00:35:50|15653.3|15635.3|15653.3|15635.3|15653.3|15635.3|15653.3|15635.3|0
1623890160000|2021-06-17 00:36:00|15652.6|15634.6|15652.6|15634.6|15652.6|15634.6|15651.9|15633.9|0
1623890170000|2021-06-17 00:36:10|15652.3|15634.3|15652.6|15634.6|15652.6|15634.6|15652.3|15634.3|0
1623890180000|2021-06-17 00:36:20|15652.3|15634.3|15651.9|15633.9|15652.3|15634.3|15651.9|15633.9|0
1623890200000|2021-06-17 00:36:40|15652.3|15634.3|15651.7|15633.7|15652.3|15634.3|15651.1|15633.1|0
1623890210000|2021-06-17 00:36:50|15652|15634|15651.7|15633.7|15652|15634|15651.7|15633.7|0
1623890220000|2021-06-17 00:37:00|15652.4|15634.4|15653|15635|15653|15635|15652.4|15634.4|0
1623890230000|2021-06-17 00:37:10|15653.3|15635.3|15654.3|15636.3|15654.3|15636.3|15653.3|15635.3|0
1623890240000|2021-06-17 00:37:20|15654|15636|15653.7|15635.7|15654|15636|15653.7|15635.7|0
1623890250000|2021-06-17 00:37:30|15653|15635|15655|15637|15655|15637|15653|15635|0
1623890260000|2021-06-17 00:37:40|15654.3|15636.3|15654.3|15636.3|15654.3|15636.3|15654.3|15636.3|0
1623890270000|2021-06-17 00:37:50|15653.7|15635.7|15653.7|15635.7|15653.7|15635.7|15653.7|15635.7|0
1623890280000|2021-06-17 00:38:00|15654.3|15636.3|15653.7|15635.7|15654.3|15636.3|15653.7|15635.7|0
1623890300000|2021-06-17 00:38:20|15654|15636|15654.3|15636.3|15654.3|15636.3|15654|15636|0
1623890310000|2021-06-17 00:38:30|15654|15636|15654.3|15636.3|15654.3|15636.3|15653.7|15635.7|0
1623890320000|2021-06-17 00:38:40|15654|15636|15654.3|15636.3|15654.3|15636.3|15653.7|15635.7|0
1623890330000|2021-06-17 00:38:50|15655|15637|15655|15637|15655|15637|15654.3|15636.3|0
1623890350000|2021-06-17 00:39:10|15655.3|15637.3|15655.3|15637.3|15655.3|15637.3|15655.3|15637.3|0
1623890360000|2021-06-17 00:39:20|15655.6|15637.6|15655|15637|15655.6|15637.6|15655|15637|0
1623890380000|2021-06-17 00:39:40|15655.6|15637.6|15655.6|15637.6|15655.6|15637.6|15655|15637|0
1623890390000|2021-06-17 00:39:50|15656.3|15638.3|15656.3|15638.3|15656.3|15638.3|15656.3|15638.3|0
1623890400000|2021-06-17 00:40:00|15655.9|15637.9|15655|15637|15655.9|15637.9|15655|15637|0
1623890410000|2021-06-17 00:40:10|15654.3|15636.3|15653.6|15635.6|15654.3|15636.3|15653.6|15635.6|0
1623890420000|2021-06-17 00:40:20|15654.3|15636.3|15654.3|15636.3|15654.3|15636.3|15654.3|15636.3|0
1623890430000|2021-06-17 00:40:30|15654|15636|15653.6|15635.6|15654.3|15636.3|15653.6|15635.6|0
1623890440000|2021-06-17 00:40:40|15653|15635|15652.3|15634.3|15653|15635|15652.3|15634.3|0
1623890450000|2021-06-17 00:40:50|15653|15635|15652.3|15634.3|15653.3|15635.3|15652.3|15634.3|0
1623890460000|2021-06-17 00:41:00|15652|15634|15652.3|15634.3|15652.3|15634.3|15652|15634|0
1623890470000|2021-06-17 00:41:10|15653|15635|15652.3|15634.3|15653|15635|15652.3|15634.3|0
1623890480000|2021-06-17 00:41:20|15652|15634|15651.7|15633.7|15652|15634|15651|15633|0
1623890490000|2021-06-17 00:41:30|15652.3|15634.3|15652.3|15634.3|15652.3|15634.3|15651.7|15633.7|0
1623890500000|2021-06-17 00:41:40|15653|15635|15652.3|15634.3|15653|15635|15652.3|15634.3|0
1623890510000|2021-06-17 00:41:50|15652.4|15634.4|15652.8|15634.8|15652.8|15634.8|15652.4|15634.4|0
1623890530000|2021-06-17 00:42:10|15652.5|15634.5|15652.5|15634.5|15652.8|15634.8|15652.1|15634.1|0
1623890540000|2021-06-17 00:42:20|15652.1|15634.1|15652.8|15634.8|15652.8|15634.8|15652.1|15634.1|0
1623890550000|2021-06-17 00:42:30|15652.1|15634.1|15651.5|15633.5|15652.1|15634.1|15651.5|15633.5|0
1623890560000|2021-06-17 00:42:40|15651.8|15633.8|15651.5|15633.5|15652.1|15634.1|15651.5|15633.5|0
1623890570000|2021-06-17 00:42:50|15650.8|15632.8|15651.5|15633.5|15652.1|15634.1|15650.8|15632.8|0
1623890580000|2021-06-17 00:43:00|15652.1|15634.1|15652.1|15634.1|15652.1|15634.1|15652.1|15634.1|0
1623890590000|2021-06-17 00:43:10|15652.5|15634.5|15653.1|15635.1|15653.1|15635.1|15652.5|15634.5|0
1623890600000|2021-06-17 00:43:20|15653.5|15635.5|15652.8|15634.8|15653.5|15635.5|15652.8|15634.8|0
1623890610000|2021-06-17 00:43:30|15652.1|15634.1|15652.1|15634.1|15652.1|15634.1|15652.1|15634.1|0
1623890630000|2021-06-17 00:43:50|15651.5|15633.5|15651.5|15633.5|15651.5|15633.5|15651.5|15633.5|0
1623890640000|2021-06-17 00:44:00|15651.8|15633.8|15652.1|15634.1|15652.1|15634.1|15651.8|15633.8|0
1623890650000|2021-06-17 00:44:10|15651.8|15633.8|15651.5|15633.5|15651.8|15633.8|15651.5|15633.5|0
1623890660000|2021-06-17 00:44:20|15653.2|15635.2|15653.2|15635.2|15653.2|15635.2|15653.2|15635.2|0
1623890670000|2021-06-17 00:44:30|15652.5|15634.5|15651.9|15633.9|15652.5|15634.5|15651.9|15633.9|0
1623890680000|2021-06-17 00:44:40|15651.5|15633.5|15651.2|15633.2|15651.9|15633.9|15651.2|15633.2|0
1623890690000|2021-06-17 00:44:50|15651.9|15633.9|15651.2|15633.2|15651.9|15633.9|15651.2|15633.2|0
1623890700000|2021-06-17 00:45:00|15651.5|15633.5|15651.9|15633.9|15651.9|15633.9|15651.5|15633.5|0
1623890710000|2021-06-17 00:45:10|15651.2|15633.2|15651.2|15633.2|15651.2|15633.2|15651.2|15633.2|0
1623890720000|2021-06-17 00:45:20|15650.6|15632.6|15649.3|15631.3|15650.6|15632.6|15649.3|15631.3|0
1623890730000|2021-06-17 00:45:30|15649.6|15631.6|15649.3|15631.3|15649.9|15631.9|15649.3|15631.3|0
1623890740000|2021-06-17 00:45:40|15648.9|15630.9|15649.3|15631.3|15649.3|15631.3|15648.6|15630.6|0
1623890750000|2021-06-17 00:45:50|15648.6|15630.6|15649.3|15631.3|15649.3|15631.3|15648.6|15630.6|0
1623890760000|2021-06-17 00:46:00|15649.6|15631.6|15648|15630|15649.9|15631.9|15647.3|15629.3|0
1623890770000|2021-06-17 00:46:10|15647.6|15629.6|15647.3|15629.3|15647.6|15629.6|15647.3|15629.3|0
1623890780000|2021-06-17 00:46:20|15648|15630|15650.6|15632.6|15650.6|15632.6|15647.3|15629.3|0
1623890790000|2021-06-17 00:46:30|15651.9|15633.9|15650.6|15632.6|15651.9|15633.9|15650.6|15632.6|0
1623890800000|2021-06-17 00:46:40|15650.9|15632.9|15651.2|15633.2|15651.9|15633.9|15650.9|15632.9|0
1623890810000|2021-06-17 00:46:50|15651.9|15633.9|15651.2|15633.2|15651.9|15633.9|15651.2|15633.2|0
1623890820000|2021-06-17 00:47:00|15651.5|15633.5|15651.2|15633.2|15651.9|15633.9|15651.2|15633.2|0
1623890830000|2021-06-17 00:47:10|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|0
1623890840000|2021-06-17 00:47:20|15651.2|15633.2|15651.9|15633.9|15651.9|15633.9|15651.2|15633.2|0
1623890850000|2021-06-17 00:47:30|15651.5|15633.5|15651.2|15633.2|15651.5|15633.5|15650.6|15632.6|0
1623890860000|2021-06-17 00:47:40|15651.5|15633.5|15650.9|15632.9|15651.9|15633.9|15650.9|15632.9|0
1623890870000|2021-06-17 00:47:50|15650.6|15632.6|15651.2|15633.2|15651.2|15633.2|15650.6|15632.6|0
1623890880000|2021-06-17 00:48:00|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|15651.2|15633.2|0
1623890900000|2021-06-17 00:48:20|15652.5|15634.5|15652.5|15634.5|15652.5|15634.5|15652.5|15634.5|0
1623890910000|2021-06-17 00:48:30|15652.9|15634.9|15653.8|15635.8|15653.8|15635.8|15652.9|15634.9|0
1623890930000|2021-06-17 00:48:50|15653.2|15635.2|15653.8|15635.8|15653.8|15635.8|15653.2|15635.2|0
1623890940000|2021-06-17 00:49:00|15653.5|15635.5|15653.5|15635.5|15653.8|15635.8|15653.2|15635.2|0
1623890950000|2021-06-17 00:49:10|15653.2|15635.2|15653.8|15635.8|15653.8|15635.8|15653.2|15635.2|0
1623890960000|2021-06-17 00:49:20|15654.2|15636.2|15653.8|15635.8|15654.5|15636.5|15653.8|15635.8|0
1623890970000|2021-06-17 00:49:30|15653.5|15635.5|15654.5|15636.5|15654.5|15636.5|15653.5|15635.5|0
1623890980000|2021-06-17 00:49:40|15654.2|15636.2|15653.8|15635.8|15654.5|15636.5|15653.8|15635.8|0
1623890990000|2021-06-17 00:49:50|15654.2|15636.2|15653.8|15635.8|15654.5|15636.5|15653.2|15635.2|0
1623891000000|2021-06-17 00:50:00|15653.5|15635.5|15653.2|15635.2|15653.8|15635.8|15653.2|15635.2|0
1623891020000|2021-06-17 00:50:20|15653.5|15635.5|15653.5|15635.5|15653.5|15635.5|15653.5|15635.5|0
1623891030000|2021-06-17 00:50:30|15653.8|15635.8|15653.8|15635.8|15653.8|15635.8|15653.2|15635.2|0
1623891040000|2021-06-17 00:50:40|15649.3|15631.3|15649.9|15631.9|15650.6|15632.6|15649.3|15631.3|0
1623891050000|2021-06-17 00:50:50|15650.2|15632.2|15651.9|15633.9|15651.9|15633.9|15650.2|15632.2|0
1623891060000|2021-06-17 00:51:00|15651.5|15633.5|15652.5|15634.5|15652.5|15634.5|15651.2|15633.2|0
1623891070000|2021-06-17 00:51:10|15652.2|15634.2|15651.9|15633.9|15652.2|15634.2|15651.9|15633.9|0
1623891080000|2021-06-17 00:51:20|15652.2|15634.2|15651.9|15633.9|15652.5|15634.5|15651.9|15633.9|0
1623891090000|2021-06-17 00:51:30|15652.2|15634.2|15652.2|15634.2|15652.2|15634.2|15651.9|15633.9|0
1623891100000|2021-06-17 00:51:40|15652.5|15634.5|15653.2|15635.2|15653.2|15635.2|15652.5|15634.5|0
1623891110000|2021-06-17 00:51:50|15653.8|15635.8|15653.2|15635.2|15653.8|15635.8|15653.2|15635.2|0
1623891120000|2021-06-17 00:52:00|15652.9|15634.9|15651.9|15633.9|15652.9|15634.9|15651.9|15633.9|0
1623891130000|2021-06-17 00:52:10|15651.5|15633.5|15651.9|15633.9|15651.9|15633.9|15651.2|15633.2|0
1623891140000|2021-06-17 00:52:20|15651.5|15633.5|15651.5|15633.5|15651.9|15633.9|15651.2|15633.2|0
1623891150000|2021-06-17 00:52:30|15651.2|15633.2|15651.2|15633.2|15651.2|15633.2|15651.2|15633.2|0
1623891160000|2021-06-17 00:52:40|15651.5|15633.5|15651.5|15633.5|15651.9|15633.9|15651.2|15633.2|0
1623891170000|2021-06-17 00:52:50|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|15651.2|15633.2|0
1623891180000|2021-06-17 00:53:00|15651.5|15633.5|15651.5|15633.5|15651.9|15633.9|15651.5|15633.5|0
1623891190000|2021-06-17 00:53:10|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|15651.9|15633.9|0
1623891210000|2021-06-17 00:53:30|15652.2|15634.2|15653.2|15635.2|15653.2|15635.2|15652.2|15634.2|0
1623891220000|2021-06-17 00:53:40|15653.5|15635.5|15653.8|15635.8|15653.8|15635.8|15653.2|15635.2|0
1623891230000|2021-06-17 00:53:50|15653.5|15635.5|15653.5|15635.5|15653.8|15635.8|15653.5|15635.5|0
1623891240000|2021-06-17 00:54:00|15653.8|15635.8|15653.8|15635.8|15654.5|15636.5|15653.8|15635.8|0
1623891250000|2021-06-17 00:54:10|15653.5|15635.5|15653.2|15635.2|15653.8|15635.8|15653.2|15635.2|0
1623891260000|2021-06-17 00:54:20|15652.9|15634.9|15653.2|15635.2|15653.2|15635.2|15652.5|15634.5|0
1623891270000|2021-06-17 00:54:30|15653.8|15635.8|15654.5|15636.5|15654.5|15636.5|15653.8|15635.8|0
1623891300000|2021-06-17 00:55:00|15655.2|15637.2|15654.5|15636.5|15655.2|15637.2|15654.5|15636.5|0
1623891320000|2021-06-17 00:55:20|15654.8|15636.8|15655.2|15637.2|15655.2|15637.2|15654.5|15636.5|0
1623891330000|2021-06-17 00:55:30|15655.5|15637.5|15655.8|15637.8|15655.8|15637.8|15655.5|15637.5|0
1623891340000|2021-06-17 00:55:40|15655.5|15637.5|15655.2|15637.2|15655.8|15637.8|15655.2|15637.2|0
1623891350000|2021-06-17 00:55:50|15654.5|15636.5|15654.5|15636.5|15654.5|15636.5|15654.5|15636.5|0
1623891360000|2021-06-17 00:56:00|15653.8|15635.8|15654.5|15636.5|15654.5|15636.5|15653.8|15635.8|0
1623891370000|2021-06-17 00:56:10|15654.8|15636.8|15655.2|15637.2|15655.2|15637.2|15654.5|15636.5|0
1623891390000|2021-06-17 00:56:30|15656.2|15638.2|15656.8|15638.8|15656.8|15638.8|15656.2|15638.2|0
1623891400000|2021-06-17 00:56:40|15657.5|15639.5|15658.1|15640.1|15658.1|15640.1|15657.5|15639.5|0
1623891410000|2021-06-17 00:56:50|15657.5|15639.5|15657.5|15639.5|15658.1|15640.1|15657.5|15639.5|0
1623891420000|2021-06-17 00:57:00|15657.8|15639.8|15663.1|15645.1|15663.1|15645.1|15657.8|15639.8|0
1623891430000|2021-06-17 00:57:10|15662.5|15644.5|15663.1|15645.1|15663.1|15645.1|15662.5|15644.5|0
1623891450000|2021-06-17 00:57:30|15661.8|15643.8|15661.8|15643.8|15661.8|15643.8|15661.8|15643.8|0
1623891460000|2021-06-17 00:57:40|15661.5|15643.5|15661.8|15643.8|15661.8|15643.8|15661.5|15643.5|0
1623891470000|2021-06-17 00:57:50|15661.2|15643.2|15661.8|15643.8|15661.8|15643.8|15661.2|15643.2|0
1623891480000|2021-06-17 00:58:00|15661.5|15643.5|15661.2|15643.2|15661.8|15643.8|15661.2|15643.2|0
1623891500000|2021-06-17 00:58:20|15661.5|15643.5|15661.8|15643.8|15661.8|15643.8|15661.5|15643.5|0
1623891510000|2021-06-17 00:58:30|15661.5|15643.5|15660.5|15642.5|15661.5|15643.5|15660.5|15642.5|0
1623891520000|2021-06-17 00:58:40|15660.8|15642.8|15661.2|15643.2|15661.2|15643.2|15660.8|15642.8|0
1623891530000|2021-06-17 00:58:50|15661.8|15643.8|15661.8|15643.8|15661.8|15643.8|15661.8|15643.8|0
1623891540000|2021-06-17 00:59:00|15661.2|15643.2|15661.8|15643.8|15661.8|15643.8|15661.2|15643.2|0
1623891550000|2021-06-17 00:59:10|15661.5|15643.5|15661.8|15643.8|15661.8|15643.8|15661.2|15643.2|0
1623891560000|2021-06-17 00:59:20|15661.5|15643.5|15661.8|15643.8|15661.8|15643.8|15661.2|15643.2|0
1623891570000|2021-06-17 00:59:30|15661.5|15643.5|15661.8|15643.8|15661.8|15643.8|15661.5|15643.5|0
1623891580000|2021-06-17 00:59:40|15661.2|15643.2|15661.2|15643.2|15661.8|15643.8|15661.2|15643.2|0
1623891590000|2021-06-17 00:59:50|15660.8|15642.8|15661.2|15643.2|15661.2|15643.2|15660.8|15642.8|0
1623891600000|2021-06-17 01:00:00|15660.8|15642.8|15665.9|15661.9|15681.4|15677.4|15660.5|15642.5|10
1623891610000|2021-06-17 01:00:10|15660.4|15656.4|15663.4|15659.4|15664.4|15660.4|15656.9|15652.9|26
1623891620000|2021-06-17 01:00:20|15661.9|15657.9|15665.9|15661.9|15665.9|15661.9|15661.9|15657.9|10
1623891640000|2021-06-17 01:00:40|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623891660000|2021-06-17 01:01:00|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|5
1623891670000|2021-06-17 01:01:10|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|4
1623891680000|2021-06-17 01:01:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623891690000|2021-06-17 01:01:30|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|3
1623891700000|2021-06-17 01:01:40|15659.4|15655.4|15656.4|15652.4|15660.4|15656.4|15656.4|15652.4|4
1623891710000|2021-06-17 01:01:50|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623891720000|2021-06-17 01:02:00|15659.9|15655.9|15660.4|15656.4|15660.4|15656.4|15658.4|15654.4|10
1623891730000|2021-06-17 01:02:10|15657.9|15653.9|15660.4|15656.4|15660.9|15656.9|15657.9|15653.9|9
1623891740000|2021-06-17 01:02:20|15660.9|15656.9|15661.9|15657.9|15665.4|15661.4|15660.9|15656.9|18
1623891750000|2021-06-17 01:02:30|15665.9|15661.9|15662.9|15658.9|15665.9|15661.9|15661.9|15657.9|55
1623891760000|2021-06-17 01:02:40|15673.9|15669.9|15677.4|15673.4|15677.4|15673.4|15665.4|15661.4|24
1623891770000|2021-06-17 01:02:50|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|4
1623891780000|2021-06-17 01:03:00|15670.4|15666.4|15669.4|15665.4|15670.4|15666.4|15668.9|15664.9|5
1623891790000|2021-06-17 01:03:10|15670.9|15666.9|15670.9|15666.9|15671.4|15667.4|15668.9|15664.9|13
1623891800000|2021-06-17 01:03:20|15672.4|15668.4|15671.4|15667.4|15672.9|15668.9|15671.4|15667.4|5
1623891810000|2021-06-17 01:03:30|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|4
1623891820000|2021-06-17 01:03:40|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623891830000|2021-06-17 01:03:50|15674.4|15670.4|15672.9|15668.9|15674.4|15670.4|15672.9|15668.9|9
1623891840000|2021-06-17 01:04:00|15673.9|15669.9|15672.9|15668.9|15673.9|15669.9|15672.9|15668.9|17
1623891850000|2021-06-17 01:04:10|||||||||4
1623891860000|2021-06-17 01:04:20|||||||||13
1623891870000|2021-06-17 01:04:30|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|3
1623891890000|2021-06-17 01:04:50|||||||||6
1623891900000|2021-06-17 01:05:00|15675.4|15671.4|15672.4|15668.4|15675.4|15671.4|15672.4|15668.4|43
1623891910000|2021-06-17 01:05:10|||||||||5
1623891920000|2021-06-17 01:05:20|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623891930000|2021-06-17 01:05:30|15670.4|15666.4|15670.4|15666.4|15670.9|15666.9|15670.4|15666.4|17
1623891940000|2021-06-17 01:05:40|15669.9|15665.9|15671.4|15667.4|15671.4|15667.4|15669.9|15665.9|21
1623891970000|2021-06-17 01:06:10|15672.9|15668.9|15671.9|15667.9|15672.9|15668.9|15671.9|15667.9|13
1623891980000|2021-06-17 01:06:20|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|9
1623891990000|2021-06-17 01:06:30|||||||||2
1623892000000|2021-06-17 01:06:40|15675.4|15671.4|15673.9|15669.9|15675.4|15671.4|15673.9|15669.9|30
1623892010000|2021-06-17 01:06:50|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1623892030000|2021-06-17 01:07:10|15671.9|15667.9|15670.9|15666.9|15671.9|15667.9|15670.9|15666.9|26
1623892040000|2021-06-17 01:07:20|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1623892050000|2021-06-17 01:07:30|15669.4|15665.4|15668.9|15664.9|15669.4|15665.4|15668.9|15664.9|20
1623892060000|2021-06-17 01:07:40|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1623892070000|2021-06-17 01:07:50|15671.9|15667.9|15672.9|15668.9|15675.4|15671.4|15671.9|15667.9|7
1623892080000|2021-06-17 01:08:00|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|18
1623892090000|2021-06-17 01:08:10|15669.4|15665.4|15669.9|15665.9|15669.9|15665.9|15669.4|15665.4|6
1623892100000|2021-06-17 01:08:20|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1623892110000|2021-06-17 01:08:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1623892120000|2021-06-17 01:08:40|||||||||9
1623892130000|2021-06-17 01:08:50|15665.9|15661.9|15663.4|15659.4|15665.9|15661.9|15663.4|15659.4|3
1623892140000|2021-06-17 01:09:00|15657.4|15653.4|15656.4|15652.4|15657.4|15653.4|15656.4|15652.4|8
1623892150000|2021-06-17 01:09:10|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623892160000|2021-06-17 01:09:20|15659.4|15655.4|15656.9|15652.9|15659.4|15655.4|15656.9|15652.9|3
1623892170000|2021-06-17 01:09:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|4
1623892180000|2021-06-17 01:09:40|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623892190000|2021-06-17 01:09:50|||||||||7
1623892200000|2021-06-17 01:10:00|15656.9|15652.9|15656.4|15652.4|15656.9|15652.9|15656.4|15652.4|5
1623892210000|2021-06-17 01:10:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623892220000|2021-06-17 01:10:20|15655.4|15651.4|15652.4|15648.4|15655.4|15651.4|15652.4|15648.4|8
1623892230000|2021-06-17 01:10:30|15651.4|15647.4|15650.4|15646.4|15651.4|15647.4|15650.4|15646.4|22
1623892240000|2021-06-17 01:10:40|15651.9|15647.9|15655.4|15651.4|15655.4|15651.4|15651.9|15647.9|2
1623892250000|2021-06-17 01:10:50|15653.9|15649.9|15649.9|15645.9|15653.9|15649.9|15649.9|15645.9|23
1623892260000|2021-06-17 01:11:00|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1623892280000|2021-06-17 01:11:20|15649.4|15645.4|15651.9|15647.9|15651.9|15647.9|15648.9|15644.9|17
1623892290000|2021-06-17 01:11:30|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623892310000|2021-06-17 01:11:50|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|4
1623892320000|2021-06-17 01:12:00|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|2
1623892330000|2021-06-17 01:12:10|||||||||1
1623892350000|2021-06-17 01:12:30|15656.4|15652.4|15656.9|15652.9|15656.9|15652.9|15656.4|15652.4|5
1623892360000|2021-06-17 01:12:40|15658.9|15654.9|15658.4|15654.4|15658.9|15654.9|15658.4|15654.4|4
1623892370000|2021-06-17 01:12:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623892380000|2021-06-17 01:13:00|||||||||2
1623892390000|2021-06-17 01:13:10|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623892400000|2021-06-17 01:13:20|15654.9|15650.9|15652.4|15648.4|15654.9|15650.9|15652.4|15648.4|5
1623892410000|2021-06-17 01:13:30|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623892420000|2021-06-17 01:13:40|15651.4|15647.4|15650.4|15646.4|15651.4|15647.4|15649.9|15645.9|4
1623892430000|2021-06-17 01:13:50|15649.4|15645.4|15646.4|15642.4|15649.4|15645.4|15646.4|15642.4|4
1623892440000|2021-06-17 01:14:00|15647.4|15643.4|15647.9|15643.9|15647.9|15643.9|15647.4|15643.4|3
1623892450000|2021-06-17 01:14:10|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1623892460000|2021-06-17 01:14:20|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|1
1623892470000|2021-06-17 01:14:30|15650.4|15646.4|15650.4|15646.4|15652.4|15648.4|15650.4|15646.4|16
1623892490000|2021-06-17 01:14:50|15652.9|15648.9|15650.9|15646.9|15652.9|15648.9|15650.9|15646.9|2
1623892500000|2021-06-17 01:15:00|15652.4|15648.4|15645.9|15641.9|15652.4|15648.4|15645.9|15641.9|11
1623892510000|2021-06-17 01:15:10|15647.9|15643.9|15643.9|15639.9|15647.9|15643.9|15641.4|15637.4|25
1623892520000|2021-06-17 01:15:20|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|8
1623892530000|2021-06-17 01:15:30|15646.9|15642.9|15647.4|15643.4|15647.4|15643.4|15644.9|15640.9|13
1623892540000|2021-06-17 01:15:40|15644.9|15640.9|15642.4|15638.4|15644.9|15640.9|15642.4|15638.4|2
1623892550000|2021-06-17 01:15:50|15646.4|15642.4|15647.4|15643.4|15647.4|15643.4|15646.4|15642.4|6
1623892560000|2021-06-17 01:16:00|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|3
1623892570000|2021-06-17 01:16:10|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|7
1623892580000|2021-06-17 01:16:20|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|1
1623892590000|2021-06-17 01:16:30|15644.9|15640.9|15645.9|15641.9|15645.9|15641.9|15644.4|15640.4|3
1623892600000|2021-06-17 01:16:40|15646.4|15642.4|15646.4|15642.4|15646.9|15642.9|15646.4|15642.4|12
1623892610000|2021-06-17 01:16:50|15647.4|15643.4|15647.9|15643.9|15647.9|15643.9|15647.4|15643.4|4
1623892620000|2021-06-17 01:17:00|15648.4|15644.4|15651.9|15647.9|15651.9|15647.9|15648.4|15644.4|13
1623892630000|2021-06-17 01:17:10|15651.4|15647.4|15651.9|15647.9|15651.9|15647.9|15651.4|15647.4|3
1623892640000|2021-06-17 01:17:20|15649.9|15645.9|15653.9|15649.9|15653.9|15649.9|15649.9|15645.9|19
1623892650000|2021-06-17 01:17:30|15651.9|15647.9|15647.9|15643.9|15651.9|15647.9|15647.9|15643.9|5
1623892660000|2021-06-17 01:17:40|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1623892670000|2021-06-17 01:17:50|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|10
1623892690000|2021-06-17 01:18:10|15652.4|15648.4|15651.4|15647.4|15652.4|15648.4|15651.4|15647.4|17
1623892700000|2021-06-17 01:18:20|15649.4|15645.4|15648.9|15644.9|15649.4|15645.4|15648.9|15644.9|6
1623892730000|2021-06-17 01:18:50|15653.4|15649.4|15652.4|15648.4|15653.4|15649.4|15652.4|15648.4|2
1623892750000|2021-06-17 01:19:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|6
1623892760000|2021-06-17 01:19:20|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1623892770000|2021-06-17 01:19:30|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623892790000|2021-06-17 01:19:50|15654.4|15650.4|15659.4|15655.4|15659.4|15655.4|15654.4|15650.4|4
1623892800000|2021-06-17 01:20:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623892820000|2021-06-17 01:20:20|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|6
1623892830000|2021-06-17 01:20:30|15658.9|15654.9|15659.9|15655.9|15659.9|15655.9|15658.9|15654.9|20
1623892860000|2021-06-17 01:21:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|2
1623892880000|2021-06-17 01:21:20|15657.9|15653.9|15658.4|15654.4|15658.4|15654.4|15657.9|15653.9|8
1623892920000|2021-06-17 01:22:00|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623892940000|2021-06-17 01:22:20|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|6
1623892950000|2021-06-17 01:22:30|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|17
1623892970000|2021-06-17 01:22:50|15659.4|15655.4|15654.9|15650.9|15659.4|15655.4|15654.9|15650.9|11
1623892990000|2021-06-17 01:23:10|15654.4|15650.4|15655.9|15651.9|15655.9|15651.9|15654.4|15650.4|24
1623893000000|2021-06-17 01:23:20|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15
1623893030000|2021-06-17 01:23:50|15662.4|15658.4|15663.4|15659.4|15663.4|15659.4|15662.4|15658.4|14
1623893040000|2021-06-17 01:24:00|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|2
1623893050000|2021-06-17 01:24:10|15660.4|15656.4|15659.9|15655.9|15660.4|15656.4|15659.9|15655.9|14
1623893070000|2021-06-17 01:24:30|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|9
1623893080000|2021-06-17 01:24:40|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|2
1623893100000|2021-06-17 01:25:00|15661.4|15657.4|15660.4|15656.4|15661.4|15657.4|15660.4|15656.4|2
1623893110000|2021-06-17 01:25:10|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|2
1623893130000|2021-06-17 01:25:30|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|6
1623893140000|2021-06-17 01:25:40|15658.4|15654.4|15656.4|15652.4|15658.4|15654.4|15656.4|15652.4|15
1623893150000|2021-06-17 01:25:50|15657.9|15653.9|15656.9|15652.9|15657.9|15653.9|15656.9|15652.9|5
1623893170000|2021-06-17 01:26:10|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|3
1623893180000|2021-06-17 01:26:20|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|1
1623893190000|2021-06-17 01:26:30|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|18
1623893200000|2021-06-17 01:26:40|15653.4|15649.4|15652.9|15648.9|15653.4|15649.4|15652.9|15648.9|4
1623893230000|2021-06-17 01:27:10|15650.4|15646.4|15649.4|15645.4|15651.9|15647.9|15648.9|15644.9|16
1623893240000|2021-06-17 01:27:20|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|5
1623893280000|2021-06-17 01:28:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|5
1623893310000|2021-06-17 01:28:30|15654.9|15650.9|15655.9|15651.9|15655.9|15651.9|15654.9|15650.9|9
1623893320000|2021-06-17 01:28:40|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|3
1623893340000|2021-06-17 01:29:00|15661.9|15657.9|15659.9|15655.9|15662.9|15658.9|15659.9|15655.9|12
1623893350000|2021-06-17 01:29:10|15658.4|15654.4|15659.9|15655.9|15659.9|15655.9|15656.9|15652.9|14
1623893370000|2021-06-17 01:29:30|15659.4|15655.4|15656.9|15652.9|15659.4|15655.4|15656.9|15652.9|9
1623893390000|2021-06-17 01:29:50|15659.4|15655.4|15657.9|15653.9|15659.4|15655.4|15657.9|15653.9|3
1623893400000|2021-06-17 01:30:00|15663.4|15659.4|15668.4|15664.4|15668.4|15664.4|15663.4|15659.4|18
1623893410000|2021-06-17 01:30:10|15666.4|15662.4|15665.9|15661.9|15669.4|15665.4|15665.9|15661.9|4
1623893460000|2021-06-17 01:31:00|15664.9|15660.9|15664.4|15660.4|15664.9|15660.9|15664.4|15660.4|3
1623893490000|2021-06-17 01:31:30|15660.9|15656.9|15662.4|15658.4|15662.4|15658.4|15660.9|15656.9|9
1623893500000|2021-06-17 01:31:40|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623893510000|2021-06-17 01:31:50|15660.4|15656.4|15663.4|15659.4|15663.4|15659.4|15659.4|15655.4|12
1623893520000|2021-06-17 01:32:00|15656.4|15652.4|15654.4|15650.4|15656.4|15652.4|15652.4|15648.4|47
1623893530000|2021-06-17 01:32:10|15654.9|15650.9|15656.4|15652.4|15656.4|15652.4|15654.9|15650.9|7
1623893540000|2021-06-17 01:32:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623893550000|2021-06-17 01:32:30|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|2
1623893560000|2021-06-17 01:32:40|||||||||5
1623893570000|2021-06-17 01:32:50|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|11
1623893580000|2021-06-17 01:33:00|15656.9|15652.9|15661.4|15657.4|15661.4|15657.4|15656.9|15652.9|3
1623893600000|2021-06-17 01:33:20|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623893610000|2021-06-17 01:33:30|15657.4|15653.4|15655.4|15651.4|15657.4|15653.4|15655.4|15651.4|3
1623893620000|2021-06-17 01:33:40|15657.9|15653.9|15653.4|15649.4|15657.9|15653.9|15653.4|15649.4|7
1623893630000|2021-06-17 01:33:50|15655.4|15651.4|15656.4|15652.4|15657.4|15653.4|15655.4|15651.4|11
1623893660000|2021-06-17 01:34:20|15653.9|15649.9|15655.4|15651.4|15655.4|15651.4|15653.4|15649.4|20
1623893670000|2021-06-17 01:34:30|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623893730000|2021-06-17 01:35:30|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|6
1623893740000|2021-06-17 01:35:40|15661.4|15657.4|15663.4|15659.4|15663.4|15659.4|15661.4|15657.4|3
1623893780000|2021-06-17 01:36:20|||||||||8
1623893790000|2021-06-17 01:36:30|15663.9|15659.9|15661.4|15657.4|15663.9|15659.9|15661.4|15657.4|34
1623893800000|2021-06-17 01:36:40|15660.9|15656.9|15657.4|15653.4|15660.9|15656.9|15657.4|15653.4|27
1623893810000|2021-06-17 01:36:50|15658.4|15654.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|14
1623893820000|2021-06-17 01:37:00|15656.4|15652.4|15655.9|15651.9|15656.4|15652.4|15655.9|15651.9|21
1623893830000|2021-06-17 01:37:10|15653.4|15649.4|15651.4|15647.4|15653.4|15649.4|15651.4|15647.4|6
1623893840000|2021-06-17 01:37:20|15651.9|15647.9|15652.4|15648.4|15652.4|15648.4|15651.9|15647.9|3
1623893860000|2021-06-17 01:37:40|15653.9|15649.9|15650.9|15646.9|15653.9|15649.9|15650.9|15646.9|6
1623893880000|2021-06-17 01:38:00|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1623893890000|2021-06-17 01:38:10|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|3
1623893900000|2021-06-17 01:38:20|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623893910000|2021-06-17 01:38:30|15652.4|15648.4|15650.9|15646.9|15652.4|15648.4|15650.9|15646.9|10
1623893920000|2021-06-17 01:38:40|15652.4|15648.4|15650.9|15646.9|15652.4|15648.4|15650.9|15646.9|4
1623893930000|2021-06-17 01:38:50|15649.9|15645.9|15651.4|15647.4|15651.4|15647.4|15649.9|15645.9|6
1623893940000|2021-06-17 01:39:00|15649.4|15645.4|15651.9|15647.9|15651.9|15647.9|15648.9|15644.9|20
1623893950000|2021-06-17 01:39:10|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|22
1623893960000|2021-06-17 01:39:20|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|13
1623893970000|2021-06-17 01:39:30|15656.4|15652.4|15654.9|15650.9|15656.4|15652.4|15654.9|15650.9|3
1623893980000|2021-06-17 01:39:40|15654.4|15650.4|15654.4|15650.4|15655.4|15651.4|15654.4|15650.4|19
1623893990000|2021-06-17 01:39:50|15652.4|15648.4|15654.9|15650.9|15654.9|15650.9|15652.4|15648.4|19
1623894000000|2021-06-17 01:40:00|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15654.9|15650.9|2
1623894010000|2021-06-17 01:40:10|15649.9|15645.9|15652.4|15648.4|15652.4|15648.4|15649.4|15645.4|29
1623894020000|2021-06-17 01:40:20|15652.9|15648.9|15653.4|15649.4|15654.9|15650.9|15652.9|15648.9|17
1623894040000|2021-06-17 01:40:40|15654.9|15650.9|15656.9|15652.9|15656.9|15652.9|15654.9|15650.9|4
1623894050000|2021-06-17 01:40:50|||||||||2
1623894060000|2021-06-17 01:41:00|||||||||1
1623894070000|2021-06-17 01:41:10|15658.9|15654.9|15659.9|15655.9|15659.9|15655.9|15658.9|15654.9|22
1623894080000|2021-06-17 01:41:20|15659.4|15655.4|15661.9|15657.9|15662.4|15658.4|15659.4|15655.4|4
1623894090000|2021-06-17 01:41:30|15660.9|15656.9|15662.4|15658.4|15662.4|15658.4|15660.9|15656.9|23
1623894100000|2021-06-17 01:41:40|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623894110000|2021-06-17 01:41:50|15659.4|15655.4|15660.9|15656.9|15660.9|15656.9|15659.4|15655.4|11
1623894130000|2021-06-17 01:42:10|15661.9|15657.9|15661.4|15657.4|15661.9|15657.9|15661.4|15657.4|11
1623894140000|2021-06-17 01:42:20|15660.9|15656.9|15663.4|15659.4|15663.4|15659.4|15660.9|15656.9|2
1623894150000|2021-06-17 01:42:30|15662.4|15658.4|15661.4|15657.4|15662.4|15658.4|15661.4|15657.4|2
1623894170000|2021-06-17 01:42:50|15661.9|15657.9|15660.4|15656.4|15661.9|15657.9|15660.4|15656.4|11
1623894180000|2021-06-17 01:43:00|15659.4|15655.4|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|9
1623894190000|2021-06-17 01:43:10|15660.9|15656.9|15659.4|15655.4|15660.9|15656.9|15659.4|15655.4|2
1623894200000|2021-06-17 01:43:20|||||||||1
1623894210000|2021-06-17 01:43:30|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|10
1623894220000|2021-06-17 01:43:40|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|10
1623894230000|2021-06-17 01:43:50|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|5
1623894240000|2021-06-17 01:44:00|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|3
1623894260000|2021-06-17 01:44:20|||||||||1
1623894270000|2021-06-17 01:44:30|15655.9|15651.9|15654.9|15650.9|15655.9|15651.9|15654.9|15650.9|15
1623894280000|2021-06-17 01:44:40|15655.4|15651.4|15655.9|15651.9|15655.9|15651.9|15655.4|15651.4|7
1623894300000|2021-06-17 01:45:00|15656.4|15652.4|15657.4|15653.4|15657.4|15653.4|15656.4|15652.4|2
1623894320000|2021-06-17 01:45:20|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|5
1623894330000|2021-06-17 01:45:30|15658.4|15654.4|15656.9|15652.9|15658.4|15654.4|15656.9|15652.9|3
1623894350000|2021-06-17 01:45:50|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15661.4|15657.4|3
1623894360000|2021-06-17 01:46:00|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1623894370000|2021-06-17 01:46:10|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623894380000|2021-06-17 01:46:20|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|3
1623894400000|2021-06-17 01:46:40|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623894410000|2021-06-17 01:46:50|15655.4|15651.4|15657.9|15653.9|15657.9|15653.9|15654.4|15650.4|20
1623894420000|2021-06-17 01:47:00|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|7
1623894430000|2021-06-17 01:47:10|15660.4|15656.4|15658.4|15654.4|15660.4|15656.4|15658.4|15654.4|3
1623894440000|2021-06-17 01:47:20|15660.9|15656.9|15662.4|15658.4|15662.4|15658.4|15660.9|15656.9|13
1623894450000|2021-06-17 01:47:30|15663.4|15659.4|15664.9|15660.9|15664.9|15660.9|15662.4|15658.4|47
1623894460000|2021-06-17 01:47:40|15665.4|15661.4|15661.4|15657.4|15665.4|15661.4|15661.4|15657.4|22
1623894480000|2021-06-17 01:48:00|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|6
1623894490000|2021-06-17 01:48:10|15663.4|15659.4|15666.4|15662.4|15666.4|15662.4|15663.4|15659.4|21
1623894500000|2021-06-17 01:48:20|||||||||2
1623894510000|2021-06-17 01:48:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|5
1623894520000|2021-06-17 01:48:40|15668.4|15664.4|15669.9|15665.9|15669.9|15665.9|15668.4|15664.4|6
1623894530000|2021-06-17 01:48:50|15670.4|15666.4|15675.9|15671.9|15675.9|15671.9|15670.4|15666.4|20
1623894540000|2021-06-17 01:49:00|15672.9|15668.9|15671.4|15667.4|15672.9|15668.9|15671.4|15667.4|19
1623894550000|2021-06-17 01:49:10|15666.4|15662.4|15664.9|15660.9|15669.4|15665.4|15664.9|15660.9|20
1623894560000|2021-06-17 01:49:20|15670.4|15666.4|15667.9|15663.9|15670.4|15666.4|15667.9|15663.9|18
1623894570000|2021-06-17 01:49:30|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623894580000|2021-06-17 01:49:40|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1623894600000|2021-06-17 01:50:00|||||||||1
1623894610000|2021-06-17 01:50:10|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|2
1623894620000|2021-06-17 01:50:20|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|1
1623894630000|2021-06-17 01:50:30|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|2
1623894650000|2021-06-17 01:50:50|15664.4|15660.4|15663.4|15659.4|15664.4|15660.4|15663.4|15659.4|5
1623894670000|2021-06-17 01:51:10|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623894680000|2021-06-17 01:51:20|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|3
1623894690000|2021-06-17 01:51:30|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|2
1623894700000|2021-06-17 01:51:40|15660.9|15656.9|15658.9|15654.9|15660.9|15656.9|15658.9|15654.9|3
1623894710000|2021-06-17 01:51:50|15659.4|15655.4|15658.9|15654.9|15659.4|15655.4|15658.9|15654.9|2
1623894720000|2021-06-17 01:52:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|8
1623894730000|2021-06-17 01:52:10|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623894740000|2021-06-17 01:52:20|||||||||2
1623894750000|2021-06-17 01:52:30|15658.9|15654.9|15658.4|15654.4|15658.9|15654.9|15658.4|15654.4|2
1623894760000|2021-06-17 01:52:40|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623894780000|2021-06-17 01:53:00|||||||||1
1623894790000|2021-06-17 01:53:10|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|6
1623894800000|2021-06-17 01:53:20|15660.4|15656.4|15657.9|15653.9|15660.4|15656.4|15657.9|15653.9|13
1623894810000|2021-06-17 01:53:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|2
1623894830000|2021-06-17 01:53:50|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|5
1623894850000|2021-06-17 01:54:10|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|2
1623894870000|2021-06-17 01:54:30|15662.4|15658.4|15662.9|15658.9|15662.9|15658.9|15662.4|15658.4|5
1623894880000|2021-06-17 01:54:40|15664.9|15660.9|15663.4|15659.4|15664.9|15660.9|15663.4|15659.4|2
1623894890000|2021-06-17 01:54:50|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|1
1623894900000|2021-06-17 01:55:00|15665.9|15661.9|15667.4|15663.4|15667.4|15663.4|15665.9|15661.9|19
1623894910000|2021-06-17 01:55:10|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1623894920000|2021-06-17 01:55:20|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|2
1623894930000|2021-06-17 01:55:30|15667.4|15663.4|15668.4|15664.4|15668.4|15664.4|15667.4|15663.4|3
1623894950000|2021-06-17 01:55:50|15669.4|15665.4|15670.4|15666.4|15670.4|15666.4|15669.4|15665.4|8
1623894960000|2021-06-17 01:56:00|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|7
1623894970000|2021-06-17 01:56:10|15669.4|15665.4|15671.4|15667.4|15671.4|15667.4|15669.4|15665.4|9
1623894980000|2021-06-17 01:56:20|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|5
1623894990000|2021-06-17 01:56:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1623895000000|2021-06-17 01:56:40|||||||||1
1623895010000|2021-06-17 01:56:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|3
1623895020000|2021-06-17 01:57:00|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|9
1623895040000|2021-06-17 01:57:20|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|11
1623895050000|2021-06-17 01:57:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1623895110000|2021-06-17 01:58:30|15671.9|15667.9|15671.9|15667.9|15673.4|15669.4|15671.9|15667.9|19
1623895120000|2021-06-17 01:58:40|15672.4|15668.4|15670.9|15666.9|15672.4|15668.4|15670.9|15666.9|8
1623895130000|2021-06-17 01:58:50|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623895140000|2021-06-17 01:59:00|15672.9|15668.9|15667.9|15663.9|15673.4|15669.4|15667.9|15663.9|15
1623895150000|2021-06-17 01:59:10|15666.9|15662.9|15666.4|15662.4|15666.9|15662.9|15666.4|15662.4|3
1623895180000|2021-06-17 01:59:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|1
1623895190000|2021-06-17 01:59:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1623895200000|2021-06-17 02:00:00|15670.4|15666.4|15671.4|15667.4|15671.4|15667.4|15670.4|15666.4|4
1623895210000|2021-06-17 02:00:10|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623895220000|2021-06-17 02:00:20|15676.4|15672.4|15672.4|15668.4|15676.4|15672.4|15672.4|15668.4|12
1623895230000|2021-06-17 02:00:30|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1623895250000|2021-06-17 02:00:50|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|2
1623895260000|2021-06-17 02:01:00|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1623895270000|2021-06-17 02:01:10|15668.9|15664.9|15669.4|15665.4|15669.4|15665.4|15668.9|15664.9|12
1623895280000|2021-06-17 02:01:20|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|2
1623895290000|2021-06-17 02:01:30|15671.4|15667.4|15669.4|15665.4|15671.4|15667.4|15669.4|15665.4|4
1623895300000|2021-06-17 02:01:40|15671.9|15667.9|15673.4|15669.4|15673.4|15669.4|15671.9|15667.9|7
1623895340000|2021-06-17 02:02:20|15676.9|15672.9|15677.4|15673.4|15677.4|15673.4|15676.9|15672.9|8
1623895350000|2021-06-17 02:02:30|15675.4|15671.4|15675.9|15671.9|15675.9|15671.9|15675.4|15671.4|8
1623895360000|2021-06-17 02:02:40|15676.4|15672.4|15677.9|15673.9|15677.9|15673.9|15676.4|15672.4|4
1623895400000|2021-06-17 02:03:20|15675.4|15671.4|15675.9|15671.9|15676.4|15672.4|15675.4|15671.4|13
1623895410000|2021-06-17 02:03:30|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|4
1623895450000|2021-06-17 02:04:10|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|1
1623895460000|2021-06-17 02:04:20|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|1
1623895470000|2021-06-17 02:04:30|15675.9|15671.9|15672.9|15668.9|15675.9|15671.9|15672.9|15668.9|11
1623895490000|2021-06-17 02:04:50|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|2
1623895500000|2021-06-17 02:05:00|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1623895510000|2021-06-17 02:05:10|15671.4|15667.4|15670.4|15666.4|15673.9|15669.9|15670.4|15666.4|9
1623895540000|2021-06-17 02:05:40|||||||||2
1623895550000|2021-06-17 02:05:50|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|5
1623895560000|2021-06-17 02:06:00|||||||||1
1623895570000|2021-06-17 02:06:10|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1623895610000|2021-06-17 02:06:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|4
1623895630000|2021-06-17 02:07:10|15670.9|15666.9|15674.4|15670.4|15674.4|15670.4|15670.9|15666.9|10
1623895640000|2021-06-17 02:07:20|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1623895660000|2021-06-17 02:07:40|15673.4|15669.4|15673.9|15669.9|15673.9|15669.9|15673.4|15669.4|20
1623895670000|2021-06-17 02:07:50|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|22
1623895710000|2021-06-17 02:08:30|15675.4|15671.4|15676.4|15672.4|15676.4|15672.4|15675.4|15671.4|4
1623895730000|2021-06-17 02:08:50|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15672.4|15668.4|30
1623895760000|2021-06-17 02:09:20|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.4|15672.4|6
1623895770000|2021-06-17 02:09:30|15677.4|15673.4|15680.9|15676.9|15682.4|15678.4|15677.4|15673.4|18
1623895790000|2021-06-17 02:09:50|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|2
1623895820000|2021-06-17 02:10:20|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|5
1623895840000|2021-06-17 02:10:40|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|1
1623895860000|2021-06-17 02:11:00|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|5
1623895870000|2021-06-17 02:11:10|15677.9|15673.9|15676.9|15672.9|15678.4|15674.4|15674.9|15670.9|18
1623895900000|2021-06-17 02:11:40|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|1
1623895910000|2021-06-17 02:11:50|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|7
1623895930000|2021-06-17 02:12:10|15670.4|15666.4|15667.4|15663.4|15670.4|15666.4|15667.4|15663.4|3
1623895940000|2021-06-17 02:12:20|15668.4|15664.4|15670.4|15666.4|15670.4|15666.4|15667.4|15663.4|18
1623895950000|2021-06-17 02:12:30|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623895960000|2021-06-17 02:12:40|15672.9|15668.9|15673.4|15669.4|15673.4|15669.4|15672.9|15668.9|2
1623895990000|2021-06-17 02:13:10|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|6
1623896000000|2021-06-17 02:13:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|5
1623896040000|2021-06-17 02:14:00|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15
1623896050000|2021-06-17 02:14:10|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|1
1623896060000|2021-06-17 02:14:20|15673.9|15669.9|15676.4|15672.4|15676.4|15672.4|15673.9|15669.9|11
1623896070000|2021-06-17 02:14:30|15673.9|15669.9|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|2
1623896120000|2021-06-17 02:15:20|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|2
1623896140000|2021-06-17 02:15:40|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|13
1623896150000|2021-06-17 02:15:50|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|3
1623896160000|2021-06-17 02:16:00|15673.4|15669.4|15672.9|15668.9|15673.4|15669.4|15672.9|15668.9|5
1623896170000|2021-06-17 02:16:10|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|3
1623896180000|2021-06-17 02:16:20|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|18
1623896190000|2021-06-17 02:16:30|15667.9|15663.9|15666.9|15662.9|15667.9|15663.9|15666.9|15662.9|2
1623896200000|2021-06-17 02:16:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15
1623896210000|2021-06-17 02:16:50|15666.9|15662.9|15667.9|15663.9|15667.9|15663.9|15666.9|15662.9|4
1623896220000|2021-06-17 02:17:00|15666.4|15662.4|15666.4|15662.4|15667.9|15663.9|15666.4|15662.4|7
1623896230000|2021-06-17 02:17:10|15666.9|15662.9|15668.9|15664.9|15668.9|15664.9|15666.9|15662.9|14
1623896240000|2021-06-17 02:17:20|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|2
1623896250000|2021-06-17 02:17:30|15670.4|15666.4|15671.4|15667.4|15671.4|15667.4|15670.4|15666.4|7
1623896280000|2021-06-17 02:18:00|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|9
1623896320000|2021-06-17 02:18:40|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1623896330000|2021-06-17 02:18:50|||||||||7
1623896340000|2021-06-17 02:19:00|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|10
1623896370000|2021-06-17 02:19:30|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1623896380000|2021-06-17 02:19:40|15668.4|15664.4|15669.4|15665.4|15669.4|15665.4|15668.4|15664.4|6
1623896400000|2021-06-17 02:20:00|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|3
1623896410000|2021-06-17 02:20:10|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|5
1623896430000|2021-06-17 02:20:30|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1623896460000|2021-06-17 02:21:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1623896470000|2021-06-17 02:21:10|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|5
1623896480000|2021-06-17 02:21:20|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1623896490000|2021-06-17 02:21:30|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|16
1623896520000|2021-06-17 02:22:00|15668.9|15664.9|15668.4|15664.4|15668.9|15664.9|15668.4|15664.4|7
1623896530000|2021-06-17 02:22:10|15669.4|15665.4|15668.4|15664.4|15669.4|15665.4|15668.4|15664.4|4
1623896540000|2021-06-17 02:22:20|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1623896560000|2021-06-17 02:22:40|15668.4|15664.4|15666.4|15662.4|15668.4|15664.4|15666.4|15662.4|15
1623896570000|2021-06-17 02:22:50|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1623896580000|2021-06-17 02:23:00|||||||||19
1623896590000|2021-06-17 02:23:10|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|3
1623896600000|2021-06-17 02:23:20|15666.9|15662.9|15665.4|15661.4|15666.9|15662.9|15665.4|15661.4|9
1623896610000|2021-06-17 02:23:30|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1623896630000|2021-06-17 02:23:50|15666.9|15662.9|15664.9|15660.9|15666.9|15662.9|15664.9|15660.9|12
1623896640000|2021-06-17 02:24:00|15663.4|15659.4|15662.4|15658.4|15663.4|15659.4|15662.4|15658.4|2
1623896650000|2021-06-17 02:24:10|15661.9|15657.9|15661.4|15657.4|15662.4|15658.4|15660.4|15656.4|13
1623896660000|2021-06-17 02:24:20|||||||||1
1623896690000|2021-06-17 02:24:50|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623896700000|2021-06-17 02:25:00|15659.4|15655.4|15658.9|15654.9|15659.4|15655.4|15658.9|15654.9|6
1623896720000|2021-06-17 02:25:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|3
1623896730000|2021-06-17 02:25:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623896740000|2021-06-17 02:25:40|15657.9|15653.9|15658.4|15654.4|15658.4|15654.4|15657.9|15653.9|3
1623896760000|2021-06-17 02:26:00|||||||||1
1623896790000|2021-06-17 02:26:30|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|2
1623896800000|2021-06-17 02:26:40|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|3
1623896810000|2021-06-17 02:26:50|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15653.9|15649.9|12
1623896830000|2021-06-17 02:27:10|15654.9|15650.9|15653.4|15649.4|15654.9|15650.9|15653.4|15649.4|12
1623896840000|2021-06-17 02:27:20|15654.4|15650.4|15654.9|15650.9|15654.9|15650.9|15654.4|15650.4|3
1623896850000|2021-06-17 02:27:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|2
1623896860000|2021-06-17 02:27:40|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623896890000|2021-06-17 02:28:10|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|3
1623896900000|2021-06-17 02:28:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|2
1623896910000|2021-06-17 02:28:30|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|2
1623896920000|2021-06-17 02:28:40|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|3
1623896950000|2021-06-17 02:29:10|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|3
1623896970000|2021-06-17 02:29:30|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|2
1623896980000|2021-06-17 02:29:40|15657.4|15653.4|15659.4|15655.4|15659.4|15655.4|15657.4|15653.4|3
1623896990000|2021-06-17 02:29:50|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623897000000|2021-06-17 02:30:00|15656.9|15652.9|15659.4|15655.4|15659.4|15655.4|15656.9|15652.9|8
1623897010000|2021-06-17 02:30:10|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|8
1623897060000|2021-06-17 02:31:00|15655.9|15651.9|15655.4|15651.4|15655.9|15651.9|15655.4|15651.4|9
1623897070000|2021-06-17 02:31:10|15652.9|15648.9|15653.9|15649.9|15653.9|15649.9|15652.9|15648.9|6
1623897080000|2021-06-17 02:31:20|15652.9|15648.9|15653.9|15649.9|15653.9|15649.9|15652.9|15648.9|16
1623897090000|2021-06-17 02:31:30|15652.9|15648.9|15654.9|15650.9|15654.9|15650.9|15652.9|15648.9|4
1623897100000|2021-06-17 02:31:40|15654.4|15650.4|15655.4|15651.4|15655.4|15651.4|15654.4|15650.4|12
1623897110000|2021-06-17 02:31:50|15655.9|15651.9|15656.4|15652.4|15656.4|15652.4|15655.9|15651.9|8
1623897120000|2021-06-17 02:32:00|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|5
1623897130000|2021-06-17 02:32:10|15658.4|15654.4|15659.9|15655.9|15659.9|15655.9|15658.4|15654.4|6
1623897140000|2021-06-17 02:32:20|15662.4|15658.4|15659.4|15655.4|15662.4|15658.4|15659.4|15655.4|5
1623897190000|2021-06-17 02:33:10|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|3
1623897200000|2021-06-17 02:33:20|15656.4|15652.4|15657.9|15653.9|15657.9|15653.9|15655.9|15651.9|12
1623897210000|2021-06-17 02:33:30|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|3
1623897220000|2021-06-17 02:33:40|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|1
1623897240000|2021-06-17 02:34:00|||||||||3
1623897270000|2021-06-17 02:34:30|||||||||3
1623897300000|2021-06-17 02:35:00|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|3
1623897320000|2021-06-17 02:35:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1623897340000|2021-06-17 02:35:40|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1623897360000|2021-06-17 02:36:00|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|2
1623897380000|2021-06-17 02:36:20|||||||||2
1623897390000|2021-06-17 02:36:30|15653.9|15649.9|15655.9|15651.9|15655.9|15651.9|15653.9|15649.9|4
1623897410000|2021-06-17 02:36:50|15653.4|15649.4|15654.9|15650.9|15654.9|15650.9|15653.4|15649.4|3
1623897420000|2021-06-17 02:37:00|15655.9|15651.9|15656.9|15652.9|15656.9|15652.9|15655.9|15651.9|6
1623897430000|2021-06-17 02:37:10|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623897440000|2021-06-17 02:37:20|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|1
1623897450000|2021-06-17 02:37:30|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623897470000|2021-06-17 02:37:50|15658.9|15654.9|15654.9|15650.9|15658.9|15654.9|15654.9|15650.9|11
1623897510000|2021-06-17 02:38:30|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|8
1623897520000|2021-06-17 02:38:40|15651.9|15647.9|15651.9|15647.9|15653.4|15649.4|15651.9|15647.9|4
1623897540000|2021-06-17 02:39:00|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623897550000|2021-06-17 02:39:10|||||||||4
1623897570000|2021-06-17 02:39:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|2
1623897580000|2021-06-17 02:39:40|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623897590000|2021-06-17 02:39:50|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623897600000|2021-06-17 02:40:00|15652.4|15648.4|15653.9|15649.9|15653.9|15649.9|15652.4|15648.4|5
1623897610000|2021-06-17 02:40:10|15652.4|15648.4|15652.4|15648.4|15652.9|15648.9|15652.4|15648.4|8
1623897620000|2021-06-17 02:40:20|||||||||1
1623897630000|2021-06-17 02:40:30|15653.4|15649.4|15652.4|15648.4|15653.4|15649.4|15652.4|15648.4|4
1623897640000|2021-06-17 02:40:40|||||||||3
1623897660000|2021-06-17 02:41:00|||||||||1
1623897670000|2021-06-17 02:41:10|15652.9|15648.9|15653.4|15649.4|15653.4|15649.4|15652.9|15648.9|10
1623897690000|2021-06-17 02:41:30|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|3
1623897710000|2021-06-17 02:41:50|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|2
1623897720000|2021-06-17 02:42:00|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|6
1623897730000|2021-06-17 02:42:10|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|7
1623897750000|2021-06-17 02:42:30|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|2
1623897770000|2021-06-17 02:42:50|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1623897790000|2021-06-17 02:43:10|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|4
1623897800000|2021-06-17 02:43:20|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623897830000|2021-06-17 02:43:50|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|3
1623897850000|2021-06-17 02:44:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|5
1623897860000|2021-06-17 02:44:20|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1623897890000|2021-06-17 02:44:50|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|2
1623897910000|2021-06-17 02:45:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623897920000|2021-06-17 02:45:20|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|6
1623897960000|2021-06-17 02:46:00|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|3
1623897970000|2021-06-17 02:46:10|15654.9|15650.9|15653.4|15649.4|15655.9|15651.9|15653.4|15649.4|15
1623897990000|2021-06-17 02:46:30|15655.9|15651.9|15657.4|15653.4|15657.4|15653.4|15655.9|15651.9|2
1623898010000|2021-06-17 02:46:50|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|3
1623898020000|2021-06-17 02:47:00|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|3
1623898040000|2021-06-17 02:47:20|15656.9|15652.9|15657.9|15653.9|15657.9|15653.9|15656.9|15652.9|4
1623898070000|2021-06-17 02:47:50|||||||||1
1623898080000|2021-06-17 02:48:00|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623898100000|2021-06-17 02:48:20|||||||||3
1623898120000|2021-06-17 02:48:40|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|6
1623898130000|2021-06-17 02:48:50|||||||||1
1623898140000|2021-06-17 02:49:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|7
1623898150000|2021-06-17 02:49:10|15657.4|15653.4|15656.4|15652.4|15657.4|15653.4|15656.4|15652.4|12
1623898160000|2021-06-17 02:49:20|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623898200000|2021-06-17 02:50:00|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|3
1623898210000|2021-06-17 02:50:10|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|6
1623898220000|2021-06-17 02:50:20|15656.4|15652.4|15656.4|15652.4|15656.9|15652.9|15656.4|15652.4|3
1623898240000|2021-06-17 02:50:40|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|3
1623898250000|2021-06-17 02:50:50|||||||||1
1623898260000|2021-06-17 02:51:00|||||||||12
1623898270000|2021-06-17 02:51:10|15658.4|15654.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|9
1623898290000|2021-06-17 02:51:30|15658.9|15654.9|15659.9|15655.9|15659.9|15655.9|15658.9|15654.9|2
1623898310000|2021-06-17 02:51:50|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1623898330000|2021-06-17 02:52:10|15659.9|15655.9|15661.4|15657.4|15661.4|15657.4|15659.4|15655.4|15
1623898340000|2021-06-17 02:52:20|15662.4|15658.4|15662.9|15658.9|15662.9|15658.9|15662.4|15658.4|10
1623898350000|2021-06-17 02:52:30|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623898360000|2021-06-17 02:52:40|||||||||2
1623898380000|2021-06-17 02:53:00|15661.4|15657.4|15660.4|15656.4|15661.4|15657.4|15660.4|15656.4|3
1623898390000|2021-06-17 02:53:10|||||||||4
1623898400000|2021-06-17 02:53:20|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|11
1623898410000|2021-06-17 02:53:30|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1623898430000|2021-06-17 02:53:50|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1623898440000|2021-06-17 02:54:00|15660.9|15656.9|15661.9|15657.9|15661.9|15657.9|15660.9|15656.9|17
1623898450000|2021-06-17 02:54:10|15662.9|15658.9|15663.4|15659.4|15663.4|15659.4|15662.9|15658.9|6
1623898460000|2021-06-17 02:54:20|15662.4|15658.4|15663.9|15659.9|15663.9|15659.9|15662.4|15658.4|2
1623898510000|2021-06-17 02:55:10|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1623898520000|2021-06-17 02:55:20|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|4
1623898530000|2021-06-17 02:55:30|15659.9|15655.9|15657.9|15653.9|15659.9|15655.9|15657.9|15653.9|3
1623898540000|2021-06-17 02:55:40|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|1
1623898550000|2021-06-17 02:55:50|15656.9|15652.9|15654.9|15650.9|15658.4|15654.4|15654.9|15650.9|44
1623898560000|2021-06-17 02:56:00|15654.4|15650.4|15653.4|15649.4|15654.4|15650.4|15653.4|15649.4|25
1623898570000|2021-06-17 02:56:10|15653.9|15649.9|15653.4|15649.4|15654.4|15650.4|15653.4|15649.4|15
1623898580000|2021-06-17 02:56:20|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|5
1623898590000|2021-06-17 02:56:30|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|1
1623898600000|2021-06-17 02:56:40|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|2
1623898610000|2021-06-17 02:56:50|15654.4|15650.4|15652.9|15648.9|15654.9|15650.9|15652.9|15648.9|12
1623898620000|2021-06-17 02:57:00|15655.9|15651.9|15654.4|15650.4|15655.9|15651.9|15652.9|15648.9|16
1623898630000|2021-06-17 02:57:10|15652.9|15648.9|15654.4|15650.4|15654.9|15650.9|15652.9|15648.9|14
1623898640000|2021-06-17 02:57:20|15652.9|15648.9|15652.4|15648.4|15652.9|15648.9|15652.4|15648.4|3
1623898650000|2021-06-17 02:57:30|15653.9|15649.9|15655.9|15651.9|15655.9|15651.9|15653.9|15649.9|4
1623898660000|2021-06-17 02:57:40|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|7
1623898670000|2021-06-17 02:57:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623898680000|2021-06-17 02:58:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623898700000|2021-06-17 02:58:20|||||||||6
1623898720000|2021-06-17 02:58:40|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|4
1623898740000|2021-06-17 02:59:00|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|6
1623898750000|2021-06-17 02:59:10|15653.9|15649.9|15653.4|15649.4|15653.9|15649.9|15653.4|15649.4|2
1623898760000|2021-06-17 02:59:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|5
1623898770000|2021-06-17 02:59:30|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|1
1623898790000|2021-06-17 02:59:50|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1623898800000|2021-06-17 03:00:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1623898810000|2021-06-17 03:00:10|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|4
1623898830000|2021-06-17 03:00:30|15656.9|15652.9|15658.4|15654.4|15658.4|15654.4|15656.9|15652.9|9
1623898840000|2021-06-17 03:00:40|15657.4|15653.4|15658.9|15654.9|15658.9|15654.9|15657.4|15653.4|9
1623898860000|2021-06-17 03:01:00|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623898880000|2021-06-17 03:01:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|7
1623898890000|2021-06-17 03:01:30|15657.4|15653.4|15656.9|15652.9|15657.4|15653.4|15656.9|15652.9|11
1623898900000|2021-06-17 03:01:40|15656.4|15652.4|15655.9|15651.9|15656.4|15652.4|15655.9|15651.9|3
1623898920000|2021-06-17 03:02:00|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|2
1623898950000|2021-06-17 03:02:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|2
1623898960000|2021-06-17 03:02:40|15653.4|15649.4|15653.9|15649.9|15653.9|15649.9|15653.4|15649.4|3
1623898970000|2021-06-17 03:02:50|||||||||3
1623898980000|2021-06-17 03:03:00|||||||||1
1623898990000|2021-06-17 03:03:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|2
1623899000000|2021-06-17 03:03:20|15652.4|15648.4|15652.9|15648.9|15652.9|15648.9|15652.4|15648.4|13
1623899010000|2021-06-17 03:03:30|15653.4|15649.4|15653.9|15649.9|15653.9|15649.9|15653.4|15649.4|3
1623899020000|2021-06-17 03:03:40|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|2
1623899030000|2021-06-17 03:03:50|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623899040000|2021-06-17 03:04:00|15652.9|15648.9|15652.9|15648.9|15653.4|15649.4|15652.9|15648.9|6
1623899050000|2021-06-17 03:04:10|15653.4|15649.4|15653.9|15649.9|15653.9|15649.9|15653.4|15649.4|4
1623899070000|2021-06-17 03:04:30|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|1
1623899090000|2021-06-17 03:04:50|15652.4|15648.4|15651.9|15647.9|15652.4|15648.4|15651.9|15647.9|14
1623899100000|2021-06-17 03:05:00|15652.4|15648.4|15651.4|15647.4|15652.4|15648.4|15651.4|15647.4|3
1623899110000|2021-06-17 03:05:10|15652.4|15648.4|15652.9|15648.9|15652.9|15648.9|15652.4|15648.4|4
1623899120000|2021-06-17 03:05:20|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1623899140000|2021-06-17 03:05:40|||||||||1
1623899150000|2021-06-17 03:05:50|15652.4|15648.4|15651.9|15647.9|15653.9|15649.9|15651.9|15647.9|5
1623899160000|2021-06-17 03:06:00|15652.9|15648.9|15648.4|15644.4|15652.9|15648.9|15648.4|15644.4|52
1623899170000|2021-06-17 03:06:10|15647.9|15643.9|15649.4|15645.4|15649.4|15645.4|15647.9|15643.9|4
1623899180000|2021-06-17 03:06:20|||||||||3
1623899190000|2021-06-17 03:06:30|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|5
1623899200000|2021-06-17 03:06:40|||||||||1
1623899210000|2021-06-17 03:06:50|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1623899220000|2021-06-17 03:07:00|15650.4|15646.4|15651.4|15647.4|15651.4|15647.4|15650.4|15646.4|12
1623899270000|2021-06-17 03:07:50|15649.9|15645.9|15648.4|15644.4|15649.9|15645.9|15648.4|15644.4|4
1623899280000|2021-06-17 03:08:00|15648.9|15644.9|15649.4|15645.4|15649.4|15645.4|15648.9|15644.9|7
1623899290000|2021-06-17 03:08:10|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|9
1623899300000|2021-06-17 03:08:20|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|5
1623899310000|2021-06-17 03:08:30|15650.9|15646.9|15652.9|15648.9|15652.9|15648.9|15650.9|15646.9|5
1623899320000|2021-06-17 03:08:40|||||||||2
1623899350000|2021-06-17 03:09:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1623899370000|2021-06-17 03:09:30|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|6
1623899380000|2021-06-17 03:09:40|15649.9|15645.9|15649.4|15645.4|15649.9|15645.9|15649.4|15645.4|2
1623899400000|2021-06-17 03:10:00|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|2
1623899420000|2021-06-17 03:10:20|||||||||1
1623899430000|2021-06-17 03:10:30|||||||||1
1623899450000|2021-06-17 03:10:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|4
1623899460000|2021-06-17 03:11:00|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|5
1623899470000|2021-06-17 03:11:10|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1623899480000|2021-06-17 03:11:20|15652.9|15648.9|15655.4|15651.4|15655.4|15651.4|15652.9|15648.9|5
1623899490000|2021-06-17 03:11:30|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1623899510000|2021-06-17 03:11:50|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|2
1623899520000|2021-06-17 03:12:00|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|2
1623899540000|2021-06-17 03:12:20|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|3
1623899560000|2021-06-17 03:12:40|||||||||8
1623899580000|2021-06-17 03:13:00|||||||||2
1623899590000|2021-06-17 03:13:10|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15658.4|15654.4|4
1623899600000|2021-06-17 03:13:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1623899620000|2021-06-17 03:13:40|||||||||1
1623899630000|2021-06-17 03:13:50|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1623899640000|2021-06-17 03:14:00|15660.9|15656.9|15658.4|15654.4|15661.4|15657.4|15658.4|15654.4|23
1623899650000|2021-06-17 03:14:10|||||||||3
1623899660000|2021-06-17 03:14:20|||||||||4
1623899700000|2021-06-17 03:15:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1623899710000|2021-06-17 03:15:10|||||||||4
1623899720000|2021-06-17 03:15:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|3
1623899730000|2021-06-17 03:15:30|15658.4|15654.4|15658.9|15654.9|15658.9|15654.9|15656.9|15652.9|12
1623899740000|2021-06-17 03:15:40|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|7
1623899750000|2021-06-17 03:15:50|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|3
1623899770000|2021-06-17 03:16:10|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|13
1623899780000|2021-06-17 03:16:20|15657.9|15653.9|15658.4|15654.4|15658.4|15654.4|15657.9|15653.9|2
1623899790000|2021-06-17 03:16:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|3
1623899800000|2021-06-17 03:16:40|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|3
1623899830000|2021-06-17 03:17:10|15659.4|15655.4|15658.4|15654.4|15659.4|15655.4|15658.4|15654.4|4
1623899840000|2021-06-17 03:17:20|||||||||1
1623899850000|2021-06-17 03:17:30|||||||||1
1623899860000|2021-06-17 03:17:40|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|4
1623899870000|2021-06-17 03:17:50|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|22
1623899880000|2021-06-17 03:18:00|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1623899890000|2021-06-17 03:18:10|15659.4|15655.4|15660.9|15656.9|15660.9|15656.9|15659.4|15655.4|17
1623899920000|2021-06-17 03:18:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|5
1623899940000|2021-06-17 03:19:00|||||||||10
1623899950000|2021-06-17 03:19:10|15661.9|15657.9|15661.4|15657.4|15661.9|15657.9|15661.4|15657.4|19
1623899960000|2021-06-17 03:19:20|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|5
1623899970000|2021-06-17 03:19:30|15661.4|15657.4|15660.4|15656.4|15661.4|15657.4|15660.4|15656.4|11
1623899990000|2021-06-17 03:19:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|2
1623900040000|2021-06-17 03:20:40|15658.4|15654.4|15659.9|15655.9|15659.9|15655.9|15658.4|15654.4|7
1623900050000|2021-06-17 03:20:50|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|5
1623900060000|2021-06-17 03:21:00|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|2
1623900070000|2021-06-17 03:21:10|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|16
1623900080000|2021-06-17 03:21:20|15662.9|15658.9|15663.4|15659.4|15663.4|15659.4|15662.9|15658.9|8
1623900100000|2021-06-17 03:21:40|||||||||6
1623900110000|2021-06-17 03:21:50|||||||||2
1623900120000|2021-06-17 03:22:00|15663.9|15659.9|15663.9|15659.9|15664.4|15660.4|15663.9|15659.9|55
1623900130000|2021-06-17 03:22:10|15666.9|15662.9|15664.4|15660.4|15666.9|15662.9|15662.9|15658.9|23
1623900140000|2021-06-17 03:22:20|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1623900150000|2021-06-17 03:22:30|15664.4|15660.4|15667.4|15663.4|15667.4|15663.4|15664.4|15660.4|26
1623900160000|2021-06-17 03:22:40|15666.9|15662.9|15666.9|15662.9|15668.4|15664.4|15666.9|15662.9|5
1623900170000|2021-06-17 03:22:50|15668.4|15664.4|15668.9|15664.9|15668.9|15664.9|15668.4|15664.4|6
1623900180000|2021-06-17 03:23:00|||||||||1
1623900190000|2021-06-17 03:23:10|15669.4|15665.4|15670.9|15666.9|15670.9|15666.9|15669.4|15665.4|11
1623900200000|2021-06-17 03:23:20|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|4
1623900210000|2021-06-17 03:23:30|15669.9|15665.9|15672.4|15668.4|15672.4|15668.4|15669.9|15665.9|19
1623900230000|2021-06-17 03:23:50|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623900240000|2021-06-17 03:24:00|15670.9|15666.9|15671.9|15667.9|15671.9|15667.9|15670.4|15666.4|14
1623900250000|2021-06-17 03:24:10|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1623900260000|2021-06-17 03:24:20|||||||||2
1623900290000|2021-06-17 03:24:50|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1623900300000|2021-06-17 03:25:00|||||||||5
1623900320000|2021-06-17 03:25:20|15672.4|15668.4|15670.4|15666.4|15672.4|15668.4|15670.4|15666.4|23
1623900360000|2021-06-17 03:26:00|15669.9|15665.9|15669.4|15665.4|15669.9|15665.9|15669.4|15665.4|9
1623900370000|2021-06-17 03:26:10|15669.9|15665.9|15672.4|15668.4|15672.4|15668.4|15669.4|15665.4|30
1623900400000|2021-06-17 03:26:40|||||||||2
1623900410000|2021-06-17 03:26:50|||||||||1
1623900420000|2021-06-17 03:27:00|15671.9|15667.9|15671.4|15667.4|15671.9|15667.9|15671.4|15667.4|0
1623900430000|2021-06-17 03:27:10|15669.4|15665.4|15668.9|15664.9|15670.4|15666.4|15668.9|15664.9|14
1623900440000|2021-06-17 03:27:20|15668.4|15664.4|15669.4|15665.4|15669.4|15665.4|15666.9|15662.9|17
1623900450000|2021-06-17 03:27:30|15667.4|15663.4|15666.4|15662.4|15667.4|15663.4|15666.4|15662.4|4
1623900460000|2021-06-17 03:27:40|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|10
1623900490000|2021-06-17 03:28:10|15664.9|15660.9|15663.9|15659.9|15664.9|15660.9|15663.9|15659.9|4
1623900500000|2021-06-17 03:28:20|15667.9|15663.9|15667.9|15663.9|15668.9|15664.9|15667.9|15663.9|19
1623900510000|2021-06-17 03:28:30|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|2
1623900520000|2021-06-17 03:28:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|1
1623900530000|2021-06-17 03:28:50|15666.9|15662.9|15666.4|15662.4|15666.9|15662.9|15666.4|15662.4|0
1623900550000|2021-06-17 03:29:10|15667.4|15663.4|15666.9|15662.9|15667.4|15663.4|15665.9|15661.9|14
1623900560000|2021-06-17 03:29:20|15666.4|15662.4|15665.9|15661.9|15666.9|15662.9|15663.9|15659.9|19
1623900570000|2021-06-17 03:29:30|15665.3|15661.3|15665.3|15661.3|15665.3|15661.3|15665.3|15661.3|3
1623900620000|2021-06-17 03:30:20|15667.3|15663.3|15660.8|15656.8|15667.3|15663.3|15660.8|15656.8|24
1623900630000|2021-06-17 03:30:30|15660.3|15656.3|15660.3|15656.3|15660.3|15656.3|15660.3|15656.3|2
1623900640000|2021-06-17 03:30:40|15659.3|15655.3|15660.8|15656.8|15660.8|15656.8|15658.8|15654.8|4
1623900650000|2021-06-17 03:30:50|15659.8|15655.8|15662.3|15658.3|15662.3|15658.3|15659.8|15655.8|19
1623900670000|2021-06-17 03:31:10|15660.8|15656.8|15658.3|15654.3|15661.3|15657.3|15658.3|15654.3|9
1623900680000|2021-06-17 03:31:20|15657.8|15653.8|15658.3|15654.3|15660.3|15656.3|15657.3|15653.3|18
1623900690000|2021-06-17 03:31:30|||||||||2
1623900700000|2021-06-17 03:31:40|15656.8|15652.8|15656.8|15652.8|15656.8|15652.8|15656.8|15652.8|1
1623900710000|2021-06-17 03:31:50|15655.8|15651.8|15655.8|15651.8|15655.8|15651.8|15655.8|15651.8|5
1623900720000|2021-06-17 03:32:00|15652.8|15648.8|15652.8|15648.8|15652.8|15648.8|15652.8|15648.8|3
1623900730000|2021-06-17 03:32:10|||||||||1
1623900740000|2021-06-17 03:32:20|15649.8|15645.8|15652.8|15648.8|15652.8|15648.8|15649.8|15645.8|20
1623900750000|2021-06-17 03:32:30|15652.3|15648.3|15652.8|15648.8|15653.3|15649.3|15652.3|15648.3|15
1623900760000|2021-06-17 03:32:40|15653.3|15649.3|15652.8|15648.8|15653.3|15649.3|15652.8|15648.8|3
1623900770000|2021-06-17 03:32:50|15653.8|15649.8|15653.8|15649.8|15653.8|15649.8|15653.8|15649.8|1
1623900780000|2021-06-17 03:33:00|15653.3|15649.3|15648.8|15644.8|15653.3|15649.3|15648.8|15644.8|16
1623900790000|2021-06-17 03:33:10|15647.8|15643.8|15647.8|15643.8|15649.3|15645.3|15647.8|15643.8|17
1623900800000|2021-06-17 03:33:20|15649.3|15645.3|15648.8|15644.8|15649.3|15645.3|15647.8|15643.8|4
1623900810000|2021-06-17 03:33:30|15648.3|15644.3|15649.3|15645.3|15649.3|15645.3|15648.3|15644.3|6
1623900820000|2021-06-17 03:33:40|15651.3|15647.3|15653.3|15649.3|15653.3|15649.3|15651.3|15647.3|17
1623900830000|2021-06-17 03:33:50|15654.8|15650.8|15654.3|15650.3|15654.8|15650.8|15654.3|15650.3|9
1623900840000|2021-06-17 03:34:00|15653.8|15649.8|15652.8|15648.8|15653.8|15649.8|15652.8|15648.8|27
1623900850000|2021-06-17 03:34:10|15652.3|15648.3|15652.3|15648.3|15652.3|15648.3|15650.3|15646.3|16
1623900860000|2021-06-17 03:34:20|15652.8|15648.8|15652.8|15648.8|15652.8|15648.8|15652.8|15648.8|2
1623900870000|2021-06-17 03:34:30|15654.3|15650.3|15652.8|15648.8|15654.3|15650.3|15650.8|15646.8|16
1623900880000|2021-06-17 03:34:40|15650.3|15646.3|15650.3|15646.3|15650.3|15646.3|15650.3|15646.3|1
1623900890000|2021-06-17 03:34:50|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|1
1623900900000|2021-06-17 03:35:00|15649.3|15645.3|15648.3|15644.3|15649.3|15645.3|15648.3|15644.3|14
1623900910000|2021-06-17 03:35:10|15651.8|15647.8|15650.8|15646.8|15651.8|15647.8|15650.8|15646.8|34
1623900940000|2021-06-17 03:35:40|15649.8|15645.8|15650.3|15646.3|15650.3|15646.3|15649.8|15645.8|3
1623900950000|2021-06-17 03:35:50|15653.3|15649.3|15648.8|15644.8|15653.3|15649.3|15648.8|15644.8|10
1623900960000|2021-06-17 03:36:00|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|10
1623900970000|2021-06-17 03:36:10|15649.8|15645.8|15649.8|15645.8|15649.8|15645.8|15649.8|15645.8|1
1623900980000|2021-06-17 03:36:20|15650.8|15646.8|15651.3|15647.3|15651.3|15647.3|15649.8|15645.8|14
1623901020000|2021-06-17 03:37:00|15651.8|15647.8|15651.8|15647.8|15651.8|15647.8|15651.8|15647.8|2
1623901030000|2021-06-17 03:37:10|||||||||6
1623901040000|2021-06-17 03:37:20|15650.3|15646.3|15651.3|15647.3|15651.3|15647.3|15649.8|15645.8|7
1623901050000|2021-06-17 03:37:30|||||||||2
1623901060000|2021-06-17 03:37:40|15649.8|15645.8|15649.3|15645.3|15650.3|15646.3|15649.3|15645.3|5
1623901070000|2021-06-17 03:37:50|15649.8|15645.8|15650.3|15646.3|15650.3|15646.3|15649.8|15645.8|19
1623901080000|2021-06-17 03:38:00|15650.8|15646.8|15652.8|15648.8|15652.8|15648.8|15650.8|15646.8|3
1623901090000|2021-06-17 03:38:10|15650.3|15646.3|15650.3|15646.3|15650.3|15646.3|15649.8|15645.8|26
1623901100000|2021-06-17 03:38:20|15649.3|15645.3|15650.8|15646.8|15650.8|15646.8|15649.3|15645.3|5
1623901110000|2021-06-17 03:38:30|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|15651.3|15647.3|8
1623901120000|2021-06-17 03:38:40|15650.3|15646.3|15650.3|15646.3|15650.3|15646.3|15650.3|15646.3|1
1623901140000|2021-06-17 03:39:00|15650.8|15646.8|15648.8|15644.8|15650.8|15646.8|15648.8|15644.8|5
1623901150000|2021-06-17 03:39:10|15647.8|15643.8|15648.3|15644.3|15648.3|15644.3|15647.8|15643.8|7
1623901160000|2021-06-17 03:39:20|15647.8|15643.8|15647.8|15643.8|15647.8|15643.8|15646.8|15642.8|27
1623901170000|2021-06-17 03:39:30|15646.3|15642.3|15646.8|15642.8|15648.8|15644.8|15646.3|15642.3|14
1623901180000|2021-06-17 03:39:40|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15644.8|15640.8|14
1623901190000|2021-06-17 03:39:50|15646.3|15642.3|15644.8|15640.8|15646.3|15642.3|15644.8|15640.8|5
1623901200000|2021-06-17 03:40:00|15644.3|15640.3|15646.8|15642.8|15646.8|15642.8|15643.8|15639.8|33
1623901210000|2021-06-17 03:40:10|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|15647.3|15643.3|3
1623901220000|2021-06-17 03:40:20|15649.3|15645.3|15650.8|15646.8|15650.8|15646.8|15649.3|15645.3|12
1623901240000|2021-06-17 03:40:40|15649.8|15645.8|15649.8|15645.8|15649.8|15645.8|15648.3|15644.3|13
1623901250000|2021-06-17 03:40:50|15647.8|15643.8|15647.8|15643.8|15647.8|15643.8|15647.8|15643.8|1
1623901260000|2021-06-17 03:41:00|15648.3|15644.3|15648.3|15644.3|15648.3|15644.3|15648.3|15644.3|1
1623901270000|2021-06-17 03:41:10|15648.8|15644.8|15647.3|15643.3|15648.8|15644.8|15647.3|15643.3|4
1623901280000|2021-06-17 03:41:20|15646.3|15642.3|15645.3|15641.3|15646.3|15642.3|15644.3|15640.3|28
1623901290000|2021-06-17 03:41:30|15644.3|15640.3|15644.8|15640.8|15644.8|15640.8|15644.3|15640.3|16
1623901300000|2021-06-17 03:41:40|15644.3|15640.3|15644.8|15640.8|15644.8|15640.8|15643.3|15639.3|18
1623901310000|2021-06-17 03:41:50|15645.8|15641.8|15645.8|15641.8|15646.3|15642.3|15645.8|15641.8|53
1623901320000|2021-06-17 03:42:00|15644.8|15640.8|15646.3|15642.3|15646.3|15642.3|15644.8|15640.8|33
1623901330000|2021-06-17 03:42:10|15645.8|15641.8|15645.8|15641.8|15646.3|15642.3|15645.3|15641.3|32
1623901340000|2021-06-17 03:42:20|15646.3|15642.3|15645.8|15641.8|15646.3|15642.3|15645.8|15641.8|6
1623901350000|2021-06-17 03:42:30|15646.8|15642.8|15646.8|15642.8|15646.8|15642.8|15646.8|15642.8|2
1623901360000|2021-06-17 03:42:40|15648.8|15644.8|15648.8|15644.8|15648.8|15644.8|15648.8|15644.8|8
1623901370000|2021-06-17 03:42:50|15647.8|15643.8|15647.8|15643.8|15647.8|15643.8|15647.8|15643.8|1
1623901380000|2021-06-17 03:43:00|15646.8|15642.8|15646.8|15642.8|15646.8|15642.8|15646.3|15642.3|32
1623901390000|2021-06-17 03:43:10|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|15645.8|15641.8|17
1623901410000|2021-06-17 03:43:30|15648.8|15644.8|15648.8|15644.8|15648.8|15644.8|15648.8|15644.8|2
1623901420000|2021-06-17 03:43:40|||||||||2
1623901440000|2021-06-17 03:44:00|15648.3|15644.3|15647.8|15643.8|15648.3|15644.3|15647.8|15643.8|17
1623901450000|2021-06-17 03:44:10|15647.3|15643.3|15646.8|15642.8|15647.3|15643.3|15646.8|15642.8|10
1623901460000|2021-06-17 03:44:20|15647.3|15643.3|15646.3|15642.3|15647.8|15643.8|15646.3|15642.3|11
1623901470000|2021-06-17 03:44:30|15647.8|15643.8|15648.3|15644.3|15648.3|15644.3|15647.8|15643.8|9
1623901480000|2021-06-17 03:44:40|15650.8|15646.8|15650.8|15646.8|15650.8|15646.8|15650.8|15646.8|7
1623901490000|2021-06-17 03:44:50|15652.3|15648.3|15652.3|15648.3|15652.3|15648.3|15652.3|15648.3|3
1623901500000|2021-06-17 03:45:00|15654.6|15650.6|15671.8|15667.8|15671.8|15667.8|15654.6|15650.6|73814
1623901510000|2021-06-17 03:45:10|15671.9|15667.9|15679.4|15675.4|15680.5|15676.5|15671.9|15667.9|73275
1623901520000|2021-06-17 03:45:20|15679.9|15675.9|15681.8|15677.8|15682|15678|15678.2|15674.2|40500
1623901530000|2021-06-17 03:45:30|15682.1|15678.1|15685.6|15681.6|15685.6|15681.6|15682.1|15678.1|44625
1623901540000|2021-06-17 03:45:40|15687.1|15683.1|15688.6|15684.6|15689.5|15685.5|15686.9|15682.9|70650
1623901550000|2021-06-17 03:45:50|15689.3|15685.3|15693.3|15689.3|15693.3|15689.3|15689.3|15685.3|36600
1623901560000|2021-06-17 03:46:00|15693.6|15689.6|15688.8|15684.8|15694.3|15690.3|15688.8|15684.8|45075
1623901570000|2021-06-17 03:46:10|15688|15684|15685.7|15681.7|15688.9|15684.9|15685|15681|31125
1623901580000|2021-06-17 03:46:20|15684.9|15680.9|15683.1|15679.1|15685.9|15681.9|15683.1|15679.1|23400
1623901590000|2021-06-17 03:46:30|15684.3|15680.3|15681.8|15677.8|15684.3|15680.3|15681.1|15677.1|22275
1623901600000|2021-06-17 03:46:40|15681.6|15677.6|15679.6|15675.6|15682.1|15678.1|15679.6|15675.6|15150
1623901610000|2021-06-17 03:46:50|15680.6|15676.6|15683.4|15679.4|15684.1|15680.1|15680.6|15676.6|21525
1623901620000|2021-06-17 03:47:00|15684.3|15680.3|15685.9|15681.9|15685.9|15681.9|15682.3|15678.3|17400
1623901630000|2021-06-17 03:47:10|15686.3|15682.3|15687.4|15683.4|15687.4|15683.4|15685|15681|13125
1623901640000|2021-06-17 03:47:20|15688.2|15684.2|15690.7|15686.7|15690.7|15686.7|15688.2|15684.2|16950
1623901650000|2021-06-17 03:47:30|15691.5|15687.5|15690.7|15686.7|15692.9|15688.9|15690.7|15686.7|18450
1623901660000|2021-06-17 03:47:40|15689.6|15685.6|15693.4|15689.4|15693.4|15689.4|15689.2|15685.2|25350
1623901670000|2021-06-17 03:47:50|15692.1|15688.1|15691.2|15687.2|15692.4|15688.4|15690.5|15686.5|24675
1623901680000|2021-06-17 03:48:00|15691|15687|15688.6|15684.6|15691|15687|15688.6|15684.6|13575
1623901690000|2021-06-17 03:48:10|15691.1|15687.1|15691.3|15687.3|15692.3|15688.3|15689.2|15685.2|23325
1623901700000|2021-06-17 03:48:20|15692.6|15688.6|15693.3|15689.3|15693.3|15689.3|15691.3|15687.3|9900
1623901710000|2021-06-17 03:48:30|15693.2|15689.2|15690.9|15686.9|15693.4|15689.4|15690.6|15686.6|11850
1623901720000|2021-06-17 03:48:40|15690.2|15686.2|15687.5|15683.5|15690.2|15686.2|15687.2|15683.2|10425
1623901730000|2021-06-17 03:48:50|15687.7|15683.7|15688.6|15684.6|15688.6|15684.6|15686.5|15682.5|10350
1623901740000|2021-06-17 03:49:00|15687.7|15683.7|15687.5|15683.5|15687.7|15683.7|15685.5|15681.5|15450
1623901750000|2021-06-17 03:49:10|15685.9|15681.9|15685.1|15681.1|15687|15683|15685.1|15681.1|7350
1623901760000|2021-06-17 03:49:20|15684.9|15680.9|15686.1|15682.1|15686.4|15682.4|15684.7|15680.7|8625
1623901770000|2021-06-17 03:49:30|15687.2|15683.2|15686.5|15682.5|15687.2|15683.2|15685.2|15681.2|10350
1623901780000|2021-06-17 03:49:40|15687.2|15683.2|15686|15682|15687.8|15683.8|15686|15682|8175
1623901790000|2021-06-17 03:49:50|15686.3|15682.3|15687.3|15683.3|15687.3|15683.3|15685.1|15681.1|17250
1623901800000|2021-06-17 03:50:00|15686.1|15682.1|15685.3|15681.3|15686.1|15682.1|15684.7|15680.7|29475
1623901810000|2021-06-17 03:50:10|15684.9|15680.9|15686.8|15682.8|15687|15683|15684.9|15680.9|10125
1623901820000|2021-06-17 03:50:20|15685.9|15681.9|15685.4|15681.4|15686.8|15682.8|15684.9|15680.9|6825
1623901830000|2021-06-17 03:50:30|15685.6|15681.6|15682.8|15678.8|15685.6|15681.6|15682.8|15678.8|7350
1623901840000|2021-06-17 03:50:40|15682.7|15678.7|15679.2|15675.2|15682.7|15678.7|15679.2|15675.2|17925
1623901850000|2021-06-17 03:50:50|15678.2|15674.2|15678.8|15674.8|15679.8|15675.8|15678|15674|9300
1623901860000|2021-06-17 03:51:00|15677.2|15673.2|15678.1|15674.1|15678.1|15674.1|15676.8|15672.8|7575
1623901870000|2021-06-17 03:51:10|15678.5|15674.5|15679.9|15675.9|15681.3|15677.3|15678.5|15674.5|5625
1623901880000|2021-06-17 03:51:20|15679.8|15675.8|15680.8|15676.8|15681|15677|15679.8|15675.8|3600
1623901890000|2021-06-17 03:51:30|15679.7|15675.7|15678.9|15674.9|15680.5|15676.5|15677.7|15673.7|10650
1623901900000|2021-06-17 03:51:40|15679.8|15675.8|15680.3|15676.3|15680.3|15676.3|15679.7|15675.7|3750
1623901910000|2021-06-17 03:51:50|15680.5|15676.5|15679.8|15675.8|15680.5|15676.5|15678.2|15674.2|6450
1623901920000|2021-06-17 03:52:00|15679.3|15675.3|15678.7|15674.7|15679.3|15675.3|15677.5|15673.5|5775
1623901930000|2021-06-17 03:52:10|15679.2|15675.2|15677.8|15673.8|15679.7|15675.7|15676.4|15672.4|15675
1623901940000|2021-06-17 03:52:20|15678.3|15674.3|15681|15677|15681|15677|15677.9|15673.9|4200
1623901950000|2021-06-17 03:52:30|15681.2|15677.2|15682.2|15678.2|15682.5|15678.5|15680.7|15676.7|6750
1623901960000|2021-06-17 03:52:40|15682.8|15678.8|15682.1|15678.1|15682.8|15678.8|15681.4|15677.4|6375
1623901970000|2021-06-17 03:52:50|15683|15679|15684.8|15680.8|15684.8|15680.8|15681.1|15677.1|7875
1623901980000|2021-06-17 03:53:00|15683.8|15679.8|15684.2|15680.2|15684.2|15680.2|15683.2|15679.2|2850
1623901990000|2021-06-17 03:53:10|15683.6|15679.6|15685.2|15681.2|15686.3|15682.3|15683.6|15679.6|3300
1623902000000|2021-06-17 03:53:20|15685.3|15681.3|15683.8|15679.8|15685.4|15681.4|15683.8|15679.8|3525
1623902010000|2021-06-17 03:53:30|15685.6|15681.6|15685.5|15681.5|15686.2|15682.2|15685.5|15681.5|2175
1623902020000|2021-06-17 03:53:40|15685.4|15681.4|15687.3|15683.3|15687.4|15683.4|15685.4|15681.4|5475
1623902030000|2021-06-17 03:53:50|15687.4|15683.4|15687.7|15683.7|15687.7|15683.7|15687.4|15683.4|2700
1623902040000|2021-06-17 03:54:00|15688.3|15684.3|15690.1|15686.1|15690.1|15686.1|15688.3|15684.3|4950
1623902050000|2021-06-17 03:54:10|15689.5|15685.5|15690|15686|15690.2|15686.2|15689.5|15685.5|2250
1623902060000|2021-06-17 03:54:20|15690.1|15686.1|15691.9|15687.9|15692.4|15688.4|15690.1|15686.1|14400
1623902070000|2021-06-17 03:54:30|15692.4|15688.4|15692.1|15688.1|15692.4|15688.4|15691.4|15687.4|11325
1623902080000|2021-06-17 03:54:40|15692.5|15688.5|15695.2|15691.2|15696.4|15692.4|15692.3|15688.3|9975
1623902090000|2021-06-17 03:54:50|15697.3|15693.3|15697.6|15693.6|15698.2|15694.2|15695.8|15691.8|12300
1623902100000|2021-06-17 03:55:00|15698|15694|15693.1|15689.1|15698|15694|15693.1|15689.1|16200
1623902110000|2021-06-17 03:55:10|15693.6|15689.6|15697.1|15693.1|15698.1|15694.1|15693.6|15689.6|14025
1623902120000|2021-06-17 03:55:20|15698.2|15694.2|15696.6|15692.6|15699.2|15695.2|15696.6|15692.6|8700
1623902130000|2021-06-17 03:55:30|15695.7|15691.7|15696.1|15692.1|15696.8|15692.8|15695.7|15691.7|7050
1623902140000|2021-06-17 03:55:40|15696.4|15692.4|15695.1|15691.1|15697.6|15693.6|15695.1|15691.1|3825
1623902150000|2021-06-17 03:55:50|15694.9|15690.9|15694.5|15690.5|15695.6|15691.6|15694.5|15690.5|5700
1623902160000|2021-06-17 03:56:00|15695.4|15691.4|15696.5|15692.5|15696.5|15692.5|15694.4|15690.4|2775
1623902170000|2021-06-17 03:56:10|15696.9|15692.9|15697.5|15693.5|15697.6|15693.6|15696.9|15692.9|1275
1623902180000|2021-06-17 03:56:20|15697.6|15693.6|15697.4|15693.4|15697.8|15693.8|15697.2|15693.2|12375
1623902190000|2021-06-17 03:56:30|15697.6|15693.6|15700.8|15696.8|15700.8|15696.8|15697.6|15693.6|7800
1623902200000|2021-06-17 03:56:40|15701.2|15697.2|15700.7|15696.7|15701.2|15697.2|15699.4|15695.4|9000
1623902210000|2021-06-17 03:56:50|15700.9|15696.9|15702.9|15698.9|15702.9|15698.9|15700|15696|11700
1623902220000|2021-06-17 03:57:00|15702.8|15698.8|15703.6|15699.6|15703.6|15699.6|15701.6|15697.6|9225
1623902230000|2021-06-17 03:57:10|15703.7|15699.7|15703.6|15699.6|15704.2|15700.2|15701.9|15697.9|8850
1623902240000|2021-06-17 03:57:20|15703.7|15699.7|15703.5|15699.5|15704|15700|15703.2|15699.2|3000
1623902250000|2021-06-17 03:57:30|15703.6|15699.6|15702.8|15698.8|15703.9|15699.9|15702.8|15698.8|9600
1623902260000|2021-06-17 03:57:40|15702.2|15698.2|15702|15698|15702.9|15698.9|15702|15698|8175
1623902270000|2021-06-17 03:57:50|15702.2|15698.2|15702.4|15698.4|15702.7|15698.7|15701.6|15697.6|3000
1623902280000|2021-06-17 03:58:00|15703|15699|15701.8|15697.8|15703|15699|15701.2|15697.2|5925
1623902290000|2021-06-17 03:58:10|15701.6|15697.6|15702.7|15698.7|15702.7|15698.7|15701.2|15697.2|3300
1623902300000|2021-06-17 03:58:20|15703|15699|15703.9|15699.9|15703.9|15699.9|15703|15699|3150
1623902310000|2021-06-17 03:58:30|15703.7|15699.7|15704.6|15700.6|15704.6|15700.6|15703.7|15699.7|2175
1623902320000|2021-06-17 03:58:40|15704.8|15700.8|15706.1|15702.1|15706.1|15702.1|15704.5|15700.5|6900
1623902330000|2021-06-17 03:58:50|15705.4|15701.4|15705.6|15701.6|15705.6|15701.6|15704.7|15700.7|1875
1623902340000|2021-06-17 03:59:00|15707|15703|15709.1|15705.1|15709.1|15705.1|15707|15703|11850
1623902350000|2021-06-17 03:59:10|15708.2|15704.2|15709.3|15705.3|15709.3|15705.3|15708.2|15704.2|2625
1623902360000|2021-06-17 03:59:20|15709.2|15705.2|15709.4|15705.4|15709.4|15705.4|15708.1|15704.1|3750
1623902370000|2021-06-17 03:59:30|15709.1|15705.1|15710.5|15706.5|15710.6|15706.6|15709.1|15705.1|3450
1623902380000|2021-06-17 03:59:40|15710.3|15706.3|15709.3|15705.3|15710.3|15706.3|15709.3|15705.3|8250
1623902390000|2021-06-17 03:59:50|15708.5|15704.5|15709.2|15705.2|15709.8|15705.8|15708.4|15704.4|9750
1623902400000|2021-06-17 04:00:00|15709.9|15705.9|15712.5|15708.5|15712.5|15708.5|15709.3|15705.3|27150
1623902410000|2021-06-17 04:00:10|15713|15709|15718.1|15714.1|15718.1|15714.1|15713|15709|10350
1623902420000|2021-06-17 04:00:20|15718.2|15714.2|15715.7|15711.7|15718.2|15714.2|15715.2|15711.2|10200
1623902430000|2021-06-17 04:00:30|15716.5|15712.5|15713.3|15709.3|15716.5|15712.5|15713.3|15709.3|11325
1623902440000|2021-06-17 04:00:40|15713.2|15709.2|15706.1|15702.1|15713.2|15709.2|15706.1|15702.1|18000
1623902450000|2021-06-17 04:00:50|15706.6|15702.6|15706.5|15702.5|15707.6|15703.6|15706.4|15702.4|4125
1623902460000|2021-06-17 04:01:00|15706.3|15702.3|15705.5|15701.5|15706.3|15702.3|15705.5|15701.5|4200
1623902470000|2021-06-17 04:01:10|15704.9|15700.9|15701.4|15697.4|15704.9|15700.9|15701.4|15697.4|3450
1623902480000|2021-06-17 04:01:20|15701|15697|15699|15695|15701|15697|15698.3|15694.3|8025
1623902490000|2021-06-17 04:01:30|15698.5|15694.5|15699.9|15695.9|15699.9|15695.9|15696.8|15692.8|14625
1623902500000|2021-06-17 04:01:40|15700.1|15696.1|15706.6|15702.6|15706.6|15702.6|15700.1|15696.1|4200
1623902510000|2021-06-17 04:01:50|15707.4|15703.4|15705.1|15701.1|15707.4|15703.4|15705|15701|7575
1623902520000|2021-06-17 04:02:00|15705|15701|15705.1|15701.1|15705.2|15701.2|15703.3|15699.3|9525
1623902530000|2021-06-17 04:02:10|15705.2|15701.2|15708.5|15704.5|15708.5|15704.5|15705.2|15701.2|4875
1623902540000|2021-06-17 04:02:20|15708.6|15704.6|15712.6|15708.6|15712.6|15708.6|15708.6|15704.6|7650
1623902550000|2021-06-17 04:02:30|15713.3|15709.3|15712.6|15708.6|15714.9|15710.9|15712.6|15708.6|9525
1623902560000|2021-06-17 04:02:40|15712.2|15708.2|15709.8|15705.8|15713.4|15709.4|15709.7|15705.7|6075
1623902570000|2021-06-17 04:02:50|15709.6|15705.6|15709.7|15705.7|15710.7|15706.7|15709.4|15705.4|2325
1623902580000|2021-06-17 04:03:00|15709.8|15705.8|15707.6|15703.6|15710.7|15706.7|15707.6|15703.6|9600
1623902590000|2021-06-17 04:03:10|15707.5|15703.5|15711.5|15707.5|15711.5|15707.5|15707.5|15703.5|7725
1623902600000|2021-06-17 04:03:20|15711|15707|15711.2|15707.2|15711.7|15707.7|15710.7|15706.7|3300
1623902610000|2021-06-17 04:03:30|15712.6|15708.6|15707.4|15703.4|15712.6|15708.6|15707.4|15703.4|13275
1623902620000|2021-06-17 04:03:40|15708.1|15704.1|15710.4|15706.4|15710.4|15706.4|15708.1|15704.1|10425
1623902630000|2021-06-17 04:03:50|15711.1|15707.1|15711.3|15707.3|15712.7|15708.7|15711.1|15707.1|3600
1623902640000|2021-06-17 04:04:00|15711.6|15707.6|15711.1|15707.1|15712.1|15708.1|15711|15707|7500
1623902650000|2021-06-17 04:04:10|15711.2|15707.2|15709.8|15705.8|15711.2|15707.2|15709.3|15705.3|1200
1623902660000|2021-06-17 04:04:20|15710.3|15706.3|15712.3|15708.3|15712.8|15708.8|15710.3|15706.3|3675
1623902670000|2021-06-17 04:04:30|15711.6|15707.6|15709.5|15705.5|15711.6|15707.6|15709.5|15705.5|3975
1623902680000|2021-06-17 04:04:40|15709.2|15705.2|15708|15704|15709.2|15705.2|15708|15704|2475
1623902690000|2021-06-17 04:04:50|15708.1|15704.1|15706.4|15702.4|15708.4|15704.4|15706.4|15702.4|4650
1623902700000|2021-06-17 04:05:00|15706|15702|15708.7|15704.7|15708.7|15704.7|15705.1|15701.1|3675
1623902710000|2021-06-17 04:05:10|15710.7|15706.7|15711|15707|15711.2|15707.2|15710.7|15706.7|3825
1623902720000|2021-06-17 04:05:20|15711.1|15707.1|15708.7|15704.7|15711.3|15707.3|15708.3|15704.3|3750
1623902730000|2021-06-17 04:05:30|15708.8|15704.8|15707.6|15703.6|15709.6|15705.6|15707.3|15703.3|5850
1623902740000|2021-06-17 04:05:40|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.2|15703.2|2025
1623902750000|2021-06-17 04:05:50|15707.7|15703.7|15708.2|15704.2|15709.8|15705.8|15707.6|15703.6|4500
1623902760000|2021-06-17 04:06:00|15705.4|15701.4|15707.9|15703.9|15708.2|15704.2|15705.4|15701.4|2700
1623902770000|2021-06-17 04:06:10|15708.2|15704.2|15710.7|15706.7|15711.6|15707.6|15708.2|15704.2|3900
1623902780000|2021-06-17 04:06:20|15709.7|15705.7|15709.7|15705.7|15710.6|15706.6|15708.8|15704.8|2550
1623902790000|2021-06-17 04:06:30|15710.2|15706.2|15709.3|15705.3|15710.2|15706.2|15709.2|15705.2|1800
1623902800000|2021-06-17 04:06:40|15709.5|15705.5|15708.2|15704.2|15709.5|15705.5|15707.8|15703.8|6450
1623902810000|2021-06-17 04:06:50|15707.4|15703.4|15709|15705|15709.2|15705.2|15707.4|15703.4|4575
1623902820000|2021-06-17 04:07:00|15709.3|15705.3|15710.1|15706.1|15710.1|15706.1|15709|15705|3900
1623902830000|2021-06-17 04:07:10|15709.7|15705.7|15710.2|15706.2|15710.5|15706.5|15709.7|15705.7|1725
1623902840000|2021-06-17 04:07:20|15710.3|15706.3|15711.9|15707.9|15712.1|15708.1|15710.3|15706.3|4200
1623902850000|2021-06-17 04:07:30|15712.3|15708.3|15708|15704|15712.3|15708.3|15708|15704|6075
1623902860000|2021-06-17 04:07:40|15707.9|15703.9|15707.6|15703.6|15708.3|15704.3|15707.3|15703.3|975
1623902870000|2021-06-17 04:07:50|15707.7|15703.7|15709.6|15705.6|15709.9|15705.9|15707.6|15703.6|2325
1623902880000|2021-06-17 04:08:00|15710.7|15706.7|15710.1|15706.1|15712.7|15708.7|15710.1|15706.1|3600
1623902890000|2021-06-17 04:08:10|15710.2|15706.2|15710.7|15706.7|15711.2|15707.2|15708.9|15704.9|2175
1623902900000|2021-06-17 04:08:20|15710.1|15706.1|15709.3|15705.3|15711.4|15707.4|15709.3|15705.3|1875
1623902910000|2021-06-17 04:08:30|15707.8|15703.8|15708.7|15704.7|15709.1|15705.1|15707.8|15703.8|1050
1623902920000|2021-06-17 04:08:40|15708.2|15704.2|15707.6|15703.6|15708.3|15704.3|15706.9|15702.9|3375
1623902930000|2021-06-17 04:08:50|15708.3|15704.3|15710.6|15706.6|15710.7|15706.7|15708.3|15704.3|3000
1623902940000|2021-06-17 04:09:00|15710.8|15706.8|15708.4|15704.4|15711.7|15707.7|15707.8|15703.8|2925
1623902950000|2021-06-17 04:09:10|15708.1|15704.1|15707.2|15703.2|15708.9|15704.9|15707|15703|3300
1623902960000|2021-06-17 04:09:20|15707.4|15703.4|15709.7|15705.7|15709.7|15705.7|15707.4|15703.4|1725
1623902970000|2021-06-17 04:09:30|15709.9|15705.9|15710.9|15706.9|15710.9|15706.9|15709.7|15705.7|2175
1623902980000|2021-06-17 04:09:40|15711.3|15707.3|15708.1|15704.1|15711.3|15707.3|15708.1|15704.1|2850
1623902990000|2021-06-17 04:09:50|15706.9|15702.9|15709.2|15705.2|15709.3|15705.3|15706.6|15702.6|3225
1623903000000|2021-06-17 04:10:00|15707.9|15703.9|15710.4|15706.4|15710.4|15706.4|15707.9|15703.9|2700
1623903010000|2021-06-17 04:10:10|15710.1|15706.1|15709.9|15705.9|15710.1|15706.1|15709.9|15705.9|1200
1623903020000|2021-06-17 04:10:20|15710.1|15706.1|15711.5|15707.5|15711.6|15707.6|15710.1|15706.1|2100
1623903030000|2021-06-17 04:10:30|15711.4|15707.4|15712.5|15708.5|15712.5|15708.5|15711.4|15707.4|1800
1623903040000|2021-06-17 04:10:40|15712.7|15708.7|15711.4|15707.4|15713.8|15709.8|15711.4|15707.4|3000
1623903050000|2021-06-17 04:10:50|15711.5|15707.5|15712.6|15708.6|15713.3|15709.3|15710.9|15706.9|3900
1623903060000|2021-06-17 04:11:00|15712.7|15708.7|15711.7|15707.7|15713.8|15709.8|15711.7|15707.7|3150
1623903070000|2021-06-17 04:11:10|15711.4|15707.4|15711.3|15707.3|15711.6|15707.6|15711.3|15707.3|3150
1623903080000|2021-06-17 04:11:20|15711.5|15707.5|15713.6|15709.6|15713.6|15709.6|15711.5|15707.5|1575
1623903090000|2021-06-17 04:11:30|15713.5|15709.5|15714.1|15710.1|15714.3|15710.3|15713.3|15709.3|1575
1623903100000|2021-06-17 04:11:40|15713.9|15709.9|15713.6|15709.6|15714|15710|15712.4|15708.4|2700
1623903110000|2021-06-17 04:11:50|15713.9|15709.9|15714.3|15710.3|15715.4|15711.4|15713.9|15709.9|1650
1623903120000|2021-06-17 04:12:00|15713.3|15709.3|15714.8|15710.8|15715.2|15711.2|15713.3|15709.3|2400
1623903130000|2021-06-17 04:12:10|15715.3|15711.3|15717|15713|15717|15713|15715.3|15711.3|1350
1623903140000|2021-06-17 04:12:20|15717.3|15713.3|15716.8|15712.8|15717.3|15713.3|15716.3|15712.3|1650
1623903150000|2021-06-17 04:12:30|15716.6|15712.6|15714.6|15710.6|15716.6|15712.6|15714.6|15710.6|1425
1623903160000|2021-06-17 04:12:40|15714.5|15710.5|15713.9|15709.9|15714.5|15710.5|15713.9|15709.9|900
1623903170000|2021-06-17 04:12:50|15714.6|15710.6|15712.4|15708.4|15714.6|15710.6|15712.4|15708.4|1650
1623903180000|2021-06-17 04:13:00|15712.2|15708.2|15712.3|15708.3|15712.5|15708.5|15712.2|15708.2|2475
1623903190000|2021-06-17 04:13:10|15712.2|15708.2|15712|15708|15712.5|15708.5|15711.9|15707.9|900
1623903200000|2021-06-17 04:13:20|15712.1|15708.1|15712.1|15708.1|15712.2|15708.2|15710.6|15706.6|2850
1623903210000|2021-06-17 04:13:30|15711.6|15707.6|15711.5|15707.5|15712.7|15708.7|15711.3|15707.3|975
1623903220000|2021-06-17 04:13:40|15711|15707|15712.6|15708.6|15712.6|15708.6|15711|15707|1800
1623903230000|2021-06-17 04:13:50|15711.8|15707.8|15712.4|15708.4|15712.4|15708.4|15711.8|15707.8|4875
1623903240000|2021-06-17 04:14:00|15712.6|15708.6|15713.5|15709.5|15713.5|15709.5|15712.2|15708.2|3450
1623903250000|2021-06-17 04:14:10|15713.6|15709.6|15712.7|15708.7|15713.6|15709.6|15712.7|15708.7|2100
1623903260000|2021-06-17 04:14:20|15712.6|15708.6|15712.1|15708.1|15712.8|15708.8|15712.1|15708.1|1650
1623903270000|2021-06-17 04:14:30|15712.3|15708.3|15713.4|15709.4|15713.4|15709.4|15712.1|15708.1|1725
1623903280000|2021-06-17 04:14:40|15713.6|15709.6|15716.5|15712.5|15716.5|15712.5|15713.6|15709.6|1800
1623903290000|2021-06-17 04:14:50|15716.3|15712.3|15715.2|15711.2|15716.4|15712.4|15715.2|15711.2|3600
1623903300000|2021-06-17 04:15:00|15715.3|15711.3|15715.4|15711.4|15716.4|15712.4|15715|15711|3450
1623903310000|2021-06-17 04:15:10|15715.5|15711.5|15715.9|15711.9|15716.1|15712.1|15715.1|15711.1|900
1623903320000|2021-06-17 04:15:20|15716.2|15712.2|15714.3|15710.3|15716.2|15712.2|15714.3|15710.3|3450
1623903330000|2021-06-17 04:15:30|15714.7|15710.7|15715.2|15711.2|15715.2|15711.2|15714.7|15710.7|525
1623903340000|2021-06-17 04:15:40|15714.7|15710.7|15714.3|15710.3|15714.8|15710.8|15714.3|15710.3|1425
1623903350000|2021-06-17 04:15:50|15713.1|15709.1|15715.2|15711.2|15715.2|15711.2|15713.1|15709.1|9075
1623903360000|2021-06-17 04:16:00|15715|15711|15716.1|15712.1|15716.2|15712.2|15715|15711|1350
1623903370000|2021-06-17 04:16:10|15716.2|15712.2|15715.8|15711.8|15716.5|15712.5|15715.8|15711.8|900
1623903380000|2021-06-17 04:16:20|15715.9|15711.9|15715.8|15711.8|15715.9|15711.9|15714.7|15710.7|9225
1623903390000|2021-06-17 04:16:30|15715.6|15711.6|15716|15712|15716.3|15712.3|15715.6|15711.6|1125
1623903400000|2021-06-17 04:16:40|15715.2|15711.2|15717.6|15713.6|15717.6|15713.6|15715.2|15711.2|2625
1623903410000|2021-06-17 04:16:50|15717.5|15713.5|15717.3|15713.3|15717.7|15713.7|15716.4|15712.4|3300
1623903420000|2021-06-17 04:17:00|15717.5|15713.5|15717.8|15713.8|15717.8|15713.8|15717.5|15713.5|600
1623903430000|2021-06-17 04:17:10|15717.2|15713.2|15717.6|15713.6|15717.6|15713.6|15717.2|15713.2|825
1623903440000|2021-06-17 04:17:20|15718.1|15714.1|15718.8|15714.8|15718.8|15714.8|15718.1|15714.1|1275
1623903450000|2021-06-17 04:17:30|15721.6|15717.6|15721.1|15717.1|15722.2|15718.2|15721.1|15717.1|17250
1623903460000|2021-06-17 04:17:40|15720.7|15716.7|15719.4|15715.4|15720.7|15716.7|15719.4|15715.4|3375
1623903470000|2021-06-17 04:17:50|15719.5|15715.5|15719.1|15715.1|15719.5|15715.5|15719.1|15715.1|675
1623903480000|2021-06-17 04:18:00|15719|15715|15717.4|15713.4|15719|15715|15717.4|15713.4|900
1623903490000|2021-06-17 04:18:10|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15716.8|15712.8|1650
1623903500000|2021-06-17 04:18:20|15717.9|15713.9|15716.9|15712.9|15718|15714|15716.9|15712.9|1350
1623903510000|2021-06-17 04:18:30|15716.8|15712.8|15718.1|15714.1|15718.1|15714.1|15716.8|15712.8|1950
1623903520000|2021-06-17 04:18:40|15718|15714|15718.4|15714.4|15718.4|15714.4|15718|15714|450
1623903530000|2021-06-17 04:18:50|15718.3|15714.3|15718.1|15714.1|15718.5|15714.5|15718.1|15714.1|600
1623903540000|2021-06-17 04:19:00|15718|15714|15718.5|15714.5|15718.6|15714.6|15718|15714|1200
1623903550000|2021-06-17 04:19:10|15718.4|15714.4|15717.7|15713.7|15718.4|15714.4|15717.4|15713.4|825
1623903560000|2021-06-17 04:19:20|15718|15714|15717.1|15713.1|15718|15714|15717.1|15713.1|1050
1623903570000|2021-06-17 04:19:30|15716.5|15712.5|15716.1|15712.1|15716.5|15712.5|15716.1|15712.1|1125
1623903580000|2021-06-17 04:19:40|15716.9|15712.9|15716.2|15712.2|15717|15713|15716.2|15712.2|1725
1623903590000|2021-06-17 04:19:50|15715.4|15711.4|15715.3|15711.3|15715.9|15711.9|15715.3|15711.3|2400
1623903600000|2021-06-17 04:20:00|15715.1|15711.1|15715.4|15711.4|15715.4|15711.4|15715.1|15711.1|1800
1623903610000|2021-06-17 04:20:10|15715.3|15711.3|15715.3|15711.3|15715.4|15711.4|15715.1|15711.1|450
1623903620000|2021-06-17 04:20:20|15715.9|15711.9|15715.8|15711.8|15716.6|15712.6|15715.8|15711.8|2325
1623903630000|2021-06-17 04:20:30|15715.3|15711.3|15715.6|15711.6|15715.6|15711.6|15715.3|15711.3|1050
1623903640000|2021-06-17 04:20:40|15715.5|15711.5|15715.1|15711.1|15715.5|15711.5|15715.1|15711.1|1275
1623903650000|2021-06-17 04:20:50|15714.9|15710.9|15712.6|15708.6|15714.9|15710.9|15712.6|15708.6|3450
1623903660000|2021-06-17 04:21:00|15712.5|15708.5|15711.6|15707.6|15712.5|15708.5|15711.6|15707.6|2700
1623903670000|2021-06-17 04:21:10|15711.5|15707.5|15709.4|15705.4|15711.5|15707.5|15709|15705|12225
1623903680000|2021-06-17 04:21:20|15708.4|15704.4|15706.9|15702.9|15709.4|15705.4|15706.9|15702.9|6750
1623903690000|2021-06-17 04:21:30|15707.8|15703.8|15706.6|15702.6|15707.8|15703.8|15706.6|15702.6|1350
1623903700000|2021-06-17 04:21:40|15706.2|15702.2|15708.1|15704.1|15708.1|15704.1|15706.2|15702.2|1800
1623903710000|2021-06-17 04:21:50|15710|15706|15711.1|15707.1|15711.1|15707.1|15710|15706|2775
1623903720000|2021-06-17 04:22:00|15711.8|15707.8|15711.3|15707.3|15712.7|15708.7|15711.3|15707.3|1575
1623903730000|2021-06-17 04:22:10|15711.6|15707.6|15713.5|15709.5|15713.9|15709.9|15711.5|15707.5|2850
1623903740000|2021-06-17 04:22:20|15713.8|15709.8|15715.5|15711.5|15715.5|15711.5|15713.8|15709.8|975
1623903750000|2021-06-17 04:22:30|15715.6|15711.6|15715.6|15711.6|15715.7|15711.7|15715.6|15711.6|1425
1623903760000|2021-06-17 04:22:40|15715.4|15711.4|15715.4|15711.4|15715.6|15711.6|15715.3|15711.3|900
1623903770000|2021-06-17 04:22:50|15715.1|15711.1|15715.5|15711.5|15715.6|15711.6|15714.8|15710.8|1950
1623903780000|2021-06-17 04:23:00|15715.4|15711.4|15715.5|15711.5|15715.5|15711.5|15714.9|15710.9|1425
1623903790000|2021-06-17 04:23:10|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|450
1623903800000|2021-06-17 04:23:20|15717.3|15713.3|15717.5|15713.5|15717.5|15713.5|15717.3|15713.3|1350
1623903810000|2021-06-17 04:23:30|15717.4|15713.4|15717.5|15713.5|15717.8|15713.8|15717.4|15713.4|1050
1623903820000|2021-06-17 04:23:40|15717.6|15713.6|15719.5|15715.5|15719.5|15715.5|15717.6|15713.6|2625
1623903830000|2021-06-17 04:23:50|15721.5|15717.5|15723.6|15719.6|15723.6|15719.6|15721.3|15717.3|5550
1623903840000|2021-06-17 04:24:00|15723.7|15719.7|15724.7|15720.7|15725.6|15721.6|15723.6|15719.6|6225
1623903850000|2021-06-17 04:24:10|15722.8|15718.8|15722.5|15718.5|15724.4|15720.4|15722.5|15718.5|3450
1623903860000|2021-06-17 04:24:20|15721|15717|15722.2|15718.2|15722.6|15718.6|15721|15717|2325
1623903870000|2021-06-17 04:24:30|15722|15718|15723.8|15719.8|15724.1|15720.1|15722|15718|2475
1623903880000|2021-06-17 04:24:40|15723.6|15719.6|15723.8|15719.8|15725.5|15721.5|15723.6|15719.6|2400
1623903890000|2021-06-17 04:24:50|15726.8|15722.8|15727.2|15723.2|15727.2|15723.2|15725.4|15721.4|6150
1623903900000|2021-06-17 04:25:00|15726.4|15722.4|15725.2|15721.2|15726.5|15722.5|15725.2|15721.2|2025
1623903910000|2021-06-17 04:25:10|15725.4|15721.4|15723.8|15719.8|15725.4|15721.4|15723.7|15719.7|2025
1623903920000|2021-06-17 04:25:20|15723.5|15719.5|15724.1|15720.1|15724.1|15720.1|15723.4|15719.4|2625
1623903930000|2021-06-17 04:25:30|15724.8|15720.8|15723.9|15719.9|15725.4|15721.4|15723.9|15719.9|3675
1623903940000|2021-06-17 04:25:40|15723.7|15719.7|15723.6|15719.6|15723.7|15719.7|15723.5|15719.5|600
1623903950000|2021-06-17 04:25:50|15724.1|15720.1|15725.4|15721.4|15725.4|15721.4|15723.6|15719.6|1425
1623903960000|2021-06-17 04:26:00|15725.3|15721.3|15724.8|15720.8|15725.6|15721.6|15724.8|15720.8|3150
1623903970000|2021-06-17 04:26:10|15724.9|15720.9|15723.7|15719.7|15724.9|15720.9|15723.6|15719.6|1800
1623903980000|2021-06-17 04:26:20|15723.9|15719.9|15722.4|15718.4|15724.4|15720.4|15722.4|15718.4|2475
1623903990000|2021-06-17 04:26:30|15721.6|15717.6|15723.5|15719.5|15723.5|15719.5|15721.6|15717.6|1800
1623904000000|2021-06-17 04:26:40|15723.4|15719.4|15724.3|15720.3|15724.4|15720.4|15722.4|15718.4|2025
1623904010000|2021-06-17 04:26:50|15724.4|15720.4|15725.3|15721.3|15725.3|15721.3|15724.4|15720.4|1050
1623904020000|2021-06-17 04:27:00|15725.4|15721.4|15725.3|15721.3|15725.4|15721.4|15725.3|15721.3|375
1623904030000|2021-06-17 04:27:10|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|750
1623904040000|2021-06-17 04:27:20|15724.6|15720.6|15724.4|15720.4|15724.7|15720.7|15724.4|15720.4|2625
1623904050000|2021-06-17 04:27:30|15724.6|15720.6|15724.5|15720.5|15724.8|15720.8|15724.5|15720.5|900
1623904060000|2021-06-17 04:27:40|15724.6|15720.6|15726.4|15722.4|15726.4|15722.4|15724.6|15720.6|750
1623904070000|2021-06-17 04:27:50|15728.6|15724.6|15728.4|15724.4|15728.8|15724.8|15728.3|15724.3|4050
1623904080000|2021-06-17 04:28:00|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15730.6|15726.6|15675
1623904090000|2021-06-17 04:28:10|15731.7|15727.7|15730.7|15726.7|15731.7|15727.7|15730.1|15726.1|3825
1623904100000|2021-06-17 04:28:20|15730.6|15726.6|15729.2|15725.2|15730.6|15726.6|15728.7|15724.7|3150
1623904110000|2021-06-17 04:28:30|15728.5|15724.5|15727.8|15723.8|15728.5|15724.5|15727.8|15723.8|1575
1623904120000|2021-06-17 04:28:40|15728.5|15724.5|15728.1|15724.1|15728.5|15724.5|15728.1|15724.1|2025
1623904130000|2021-06-17 04:28:50|15727.9|15723.9|15727.5|15723.5|15727.9|15723.9|15727.1|15723.1|675
1623904140000|2021-06-17 04:29:00|15727.6|15723.6|15727.4|15723.4|15727.6|15723.6|15727.3|15723.3|1050
1623904150000|2021-06-17 04:29:10|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|900
1623904160000|2021-06-17 04:29:20|15727.4|15723.4|15727.2|15723.2|15727.4|15723.4|15727.1|15723.1|1575
1623904170000|2021-06-17 04:29:30|15726.6|15722.6|15726.3|15722.3|15726.6|15722.6|15726.1|15722.1|900
1623904180000|2021-06-17 04:29:40|15726|15722|15725.4|15721.4|15726|15722|15725.4|15721.4|2850
1623904190000|2021-06-17 04:29:50|15724.8|15720.8|15725.5|15721.5|15725.5|15721.5|15724.6|15720.6|4425
1623904200000|2021-06-17 04:30:00|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1350
1623904210000|2021-06-17 04:30:10|15725.7|15721.7|15725.6|15721.6|15725.8|15721.8|15725.6|15721.6|900
1623904220000|2021-06-17 04:30:20|15725.8|15721.8|15726.8|15722.8|15726.8|15722.8|15725.6|15721.6|2925
1623904230000|2021-06-17 04:30:30|15727.6|15723.6|15728.2|15724.2|15728.2|15724.2|15727.6|15723.6|750
1623904240000|2021-06-17 04:30:40|15728.4|15724.4|15728|15724|15728.4|15724.4|15728|15724|675
1623904250000|2021-06-17 04:30:50|15727.9|15723.9|15727.5|15723.5|15727.9|15723.9|15727.3|15723.3|1800
1623904260000|2021-06-17 04:31:00|15727.1|15723.1|15726.8|15722.8|15727.2|15723.2|15726.7|15722.7|2400
1623904270000|2021-06-17 04:31:10|15726.9|15722.9|15727.6|15723.6|15727.7|15723.7|15726.3|15722.3|2550
1623904280000|2021-06-17 04:31:20|15727.7|15723.7|15728.5|15724.5|15728.8|15724.8|15727.7|15723.7|1875
1623904290000|2021-06-17 04:31:30|15728.3|15724.3|15727.6|15723.6|15728.3|15724.3|15727.4|15723.4|1500
1623904300000|2021-06-17 04:31:40|15727.5|15723.5|15727.1|15723.1|15727.5|15723.5|15726.6|15722.6|1125
1623904310000|2021-06-17 04:31:50|15727.2|15723.2|15727.2|15723.2|15727.4|15723.4|15727.1|15723.1|975
1623904320000|2021-06-17 04:32:00|15726.6|15722.6|15726|15722|15726.6|15722.6|15726|15722|1725
1623904330000|2021-06-17 04:32:10|15725.9|15721.9|15725.6|15721.6|15725.9|15721.9|15725.6|15721.6|600
1623904340000|2021-06-17 04:32:20|15725.7|15721.7|15725.3|15721.3|15725.7|15721.7|15725.3|15721.3|675
1623904350000|2021-06-17 04:32:30|15725.6|15721.6|15725.5|15721.5|15725.7|15721.7|15725.5|15721.5|825
1623904360000|2021-06-17 04:32:40|15725.6|15721.6|15725.3|15721.3|15725.6|15721.6|15724.9|15720.9|1800
1623904370000|2021-06-17 04:32:50|15725.2|15721.2|15722.5|15718.5|15725.2|15721.2|15722.4|15718.4|4650
1623904380000|2021-06-17 04:33:00|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.5|15718.5|1125
1623904390000|2021-06-17 04:33:10|15722.6|15718.6|15722.3|15718.3|15722.7|15718.7|15722.3|15718.3|975
1623904400000|2021-06-17 04:33:20|15722.2|15718.2|15720|15716|15722.2|15718.2|15719.9|15715.9|3825
1623904410000|2021-06-17 04:33:30|15720.2|15716.2|15722|15718|15722|15718|15720.1|15716.1|3600
1623904420000|2021-06-17 04:33:40|15721.3|15717.3|15721.2|15717.2|15721.4|15717.4|15720.7|15716.7|1125
1623904430000|2021-06-17 04:33:50|15721.3|15717.3|15720.2|15716.2|15721.3|15717.3|15720|15716|4275
1623904440000|2021-06-17 04:34:00|15720.1|15716.1|15720.5|15716.5|15720.5|15716.5|15719.6|15715.6|1200
1623904450000|2021-06-17 04:34:10|15720.6|15716.6|15721.3|15717.3|15721.3|15717.3|15720.4|15716.4|1350
1623904460000|2021-06-17 04:34:20|15721.4|15717.4|15722|15718|15722|15718|15721.1|15717.1|1425
1623904470000|2021-06-17 04:34:30|15722.3|15718.3|15723.1|15719.1|15723.1|15719.1|15722.2|15718.2|1125
1623904480000|2021-06-17 04:34:40|15722.9|15718.9|15723.1|15719.1|15723.1|15719.1|15722.9|15718.9|375
1623904490000|2021-06-17 04:34:50|15723.2|15719.2|15723.4|15719.4|15723.4|15719.4|15723.2|15719.2|900
1623904500000|2021-06-17 04:35:00|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|300
1623904510000|2021-06-17 04:35:10|15723.4|15719.4|15724.5|15720.5|15724.5|15720.5|15723.4|15719.4|975
1623904520000|2021-06-17 04:35:20|15724.6|15720.6|15723.8|15719.8|15724.6|15720.6|15723.6|15719.6|2250
1623904530000|2021-06-17 04:35:30|15723.7|15719.7|15723.9|15719.9|15724.6|15720.6|15723.6|15719.6|2625
1623904540000|2021-06-17 04:35:40|15723.8|15719.8|15722.4|15718.4|15723.8|15719.8|15722.4|15718.4|1050
1623904550000|2021-06-17 04:35:50|15721.7|15717.7|15720.2|15716.2|15721.8|15717.8|15720.2|15716.2|2625
1623904560000|2021-06-17 04:36:00|15720.4|15716.4|15720|15716|15720.6|15716.6|15719.9|15715.9|600
1623904570000|2021-06-17 04:36:10|||||||||525
1623904580000|2021-06-17 04:36:20|15720.6|15716.6|15722|15718|15722|15718|15720.6|15716.6|1425
1623904590000|2021-06-17 04:36:30|15722.1|15718.1|15720.7|15716.7|15722.1|15718.1|15720.7|15716.7|900
1623904600000|2021-06-17 04:36:40|15720.6|15716.6|15720.1|15716.1|15720.6|15716.6|15720|15716|225
1623904610000|2021-06-17 04:36:50|15719.9|15715.9|15719.8|15715.8|15720|15716|15719.5|15715.5|4800
1623904620000|2021-06-17 04:37:00|15719.7|15715.7|15719|15715|15719.9|15715.9|15719|15715|1200
1623904630000|2021-06-17 04:37:10|15719.3|15715.3|15721.3|15717.3|15721.3|15717.3|15719.3|15715.3|825
1623904640000|2021-06-17 04:37:20|15721.9|15717.9|15720.8|15716.8|15721.9|15717.9|15720.4|15716.4|2100
1623904650000|2021-06-17 04:37:30|15721.2|15717.2|15721.8|15717.8|15721.9|15717.9|15721.2|15717.2|375
1623904660000|2021-06-17 04:37:40|15721.7|15717.7|15722.3|15718.3|15722.6|15718.6|15721.7|15717.7|675
1623904670000|2021-06-17 04:37:50|15722.1|15718.1|15723.3|15719.3|15723.4|15719.4|15722.1|15718.1|975
1623904680000|2021-06-17 04:38:00|15723.8|15719.8|15723|15719|15723.8|15719.8|15723|15719|900
1623904690000|2021-06-17 04:38:10|15723.2|15719.2|15719.3|15715.3|15723.2|15719.2|15719.3|15715.3|3825
1623904700000|2021-06-17 04:38:20|15719.4|15715.4|15719.3|15715.3|15719.4|15715.4|15719.3|15715.3|300
1623904710000|2021-06-17 04:38:30|15719.4|15715.4|15719.6|15715.6|15719.6|15715.6|15719.4|15715.4|600
1623904720000|2021-06-17 04:38:40|||||||||225
1623904730000|2021-06-17 04:38:50|15721.3|15717.3|15723.4|15719.4|15723.5|15719.5|15721.3|15717.3|1800
1623904740000|2021-06-17 04:39:00|15723|15719|15723.1|15719.1|15723.2|15719.2|15723|15719|450
1623904750000|2021-06-17 04:39:10|15722.7|15718.7|15723.4|15719.4|15723.4|15719.4|15722.7|15718.7|225
1623904760000|2021-06-17 04:39:20|15723.8|15719.8|15723.8|15719.8|15724.2|15720.2|15723.8|15719.8|975
1623904770000|2021-06-17 04:39:30|15724|15720|15725.2|15721.2|15726.6|15722.6|15724|15720|1425
1623904780000|2021-06-17 04:39:40|15725.8|15721.8|15726.7|15722.7|15727.1|15723.1|15725.8|15721.8|1425
1623904790000|2021-06-17 04:39:50|15725.8|15721.8|15725.6|15721.6|15725.8|15721.8|15723.4|15719.4|4500
1623904800000|2021-06-17 04:40:00|15725.4|15721.4|15725.6|15721.6|15726|15722|15724|15720|4050
1623904810000|2021-06-17 04:40:10|15724.7|15720.7|15725.1|15721.1|15725.1|15721.1|15724.6|15720.6|375
1623904820000|2021-06-17 04:40:20|15724.9|15720.9|15723.7|15719.7|15725.3|15721.3|15723.7|15719.7|600
1623904830000|2021-06-17 04:40:30|15723.6|15719.6|15723.3|15719.3|15725.1|15721.1|15723.3|15719.3|3150
1623904840000|2021-06-17 04:40:40|15723.2|15719.2|15723.3|15719.3|15723.4|15719.4|15723.2|15719.2|300
1623904850000|2021-06-17 04:40:50|15723.5|15719.5|15723.6|15719.6|15723.6|15719.6|15723.3|15719.3|975
1623904860000|2021-06-17 04:41:00|15723.7|15719.7|15725.6|15721.6|15725.6|15721.6|15723.7|15719.7|1725
1623904870000|2021-06-17 04:41:10|15725.7|15721.7|15726.1|15722.1|15726.3|15722.3|15725.7|15721.7|600
1623904880000|2021-06-17 04:41:20|15725.4|15721.4|15727.5|15723.5|15727.5|15723.5|15725.4|15721.4|600
1623904890000|2021-06-17 04:41:30|15727.8|15723.8|15728.7|15724.7|15728.7|15724.7|15727.8|15723.8|3825
1623904900000|2021-06-17 04:41:40|15729.6|15725.6|15730.1|15726.1|15730.5|15726.5|15729.6|15725.6|4350
1623904910000|2021-06-17 04:41:50|15735.5|15731.5|15735.4|15731.4|15735.8|15731.8|15734.3|15730.3|61875
1623904920000|2021-06-17 04:42:00|15736.5|15732.5|15734.6|15730.6|15736.5|15732.5|15734.3|15730.3|3300
1623904930000|2021-06-17 04:42:10|15734.7|15730.7|15734.1|15730.1|15736.4|15732.4|15734.1|15730.1|2550
1623904940000|2021-06-17 04:42:20|15734.3|15730.3|15736.7|15732.7|15736.7|15732.7|15734.2|15730.2|2250
1623904950000|2021-06-17 04:42:30|15735.9|15731.9|15734.8|15730.8|15735.9|15731.9|15734.3|15730.3|2775
1623904960000|2021-06-17 04:42:40|15734.6|15730.6|15735|15731|15735|15731|15734.1|15730.1|2400
1623904970000|2021-06-17 04:42:50|15734.3|15730.3|15734.7|15730.7|15734.7|15730.7|15733.9|15729.9|2100
1623904980000|2021-06-17 04:43:00|15735.1|15731.1|15735.7|15731.7|15735.7|15731.7|15734.8|15730.8|1875
1623904990000|2021-06-17 04:43:10|15735.8|15731.8|15735.8|15731.8|15736.3|15732.3|15735.6|15731.6|1275
1623905000000|2021-06-17 04:43:20|15735.4|15731.4|15736|15732|15736.2|15732.2|15735.3|15731.3|2850
1623905010000|2021-06-17 04:43:30|15735.2|15731.2|15733.4|15729.4|15735.2|15731.2|15733.4|15729.4|1800
1623905020000|2021-06-17 04:43:40|15732.9|15728.9|15733.5|15729.5|15733.5|15729.5|15732.9|15728.9|3225
1623905030000|2021-06-17 04:43:50|15733.4|15729.4|15733.2|15729.2|15733.4|15729.4|15732.3|15728.3|2625
1623905040000|2021-06-17 04:44:00|15733.3|15729.3|15734.1|15730.1|15735.4|15731.4|15733.3|15729.3|1050
1623905050000|2021-06-17 04:44:10|15734.3|15730.3|15735|15731|15735|15731|15734.3|15730.3|1200
1623905060000|2021-06-17 04:44:20|15734.8|15730.8|15734.9|15730.9|15735.2|15731.2|15734.8|15730.8|2625
1623905070000|2021-06-17 04:44:30|15735.4|15731.4|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|3900
1623905080000|2021-06-17 04:44:40|15734.7|15730.7|15733.6|15729.6|15734.7|15730.7|15733.6|15729.6|1650
1623905090000|2021-06-17 04:44:50|15733.5|15729.5|15735.3|15731.3|15735.3|15731.3|15733.5|15729.5|3000
1623905100000|2021-06-17 04:45:00|15735.4|15731.4|15735.8|15731.8|15736.3|15732.3|15735.4|15731.4|3750
1623905110000|2021-06-17 04:45:10|15735.6|15731.6|15735|15731|15736.2|15732.2|15735|15731|1650
1623905120000|2021-06-17 04:45:20|15734.9|15730.9|15735.2|15731.2|15735.5|15731.5|15734.9|15730.9|525
1623905130000|2021-06-17 04:45:30|15735.5|15731.5|15735.9|15731.9|15735.9|15731.9|15734.8|15730.8|1650
1623905140000|2021-06-17 04:45:40|15737|15733|15735.6|15731.6|15737|15733|15735.5|15731.5|2400
1623905150000|2021-06-17 04:45:50|15736.4|15732.4|15735.4|15731.4|15736.8|15732.8|15735.3|15731.3|3600
1623905160000|2021-06-17 04:46:00|15735.5|15731.5|15734.8|15730.8|15735.7|15731.7|15734.8|15730.8|2400
1623905170000|2021-06-17 04:46:10|15734.5|15730.5|15734.7|15730.7|15735|15731|15734.5|15730.5|1800
1623905180000|2021-06-17 04:46:20|15734.4|15730.4|15734.7|15730.7|15734.8|15730.8|15734.4|15730.4|225
1623905190000|2021-06-17 04:46:30|15734.8|15730.8|15735.6|15731.6|15735.7|15731.7|15734.8|15730.8|2550
1623905200000|2021-06-17 04:46:40|15735.5|15731.5|15734.7|15730.7|15735.6|15731.6|15734.6|15730.6|2025
1623905210000|2021-06-17 04:46:50|15734.5|15730.5|15734.3|15730.3|15735|15731|15734.3|15730.3|3000
1623905220000|2021-06-17 04:47:00|15734.2|15730.2|15734.6|15730.6|15734.6|15730.6|15734.2|15730.2|750
1623905230000|2021-06-17 04:47:10|15734.5|15730.5|15737.7|15733.7|15737.9|15733.9|15734.5|15730.5|9900
1623905240000|2021-06-17 04:47:20|15737.6|15733.6|15738.4|15734.4|15740.1|15736.1|15737.6|15733.6|21150
1623905250000|2021-06-17 04:47:30|15738.1|15734.1|15740.1|15736.1|15740.1|15736.1|15737.9|15733.9|3375
1623905260000|2021-06-17 04:47:40|15741.2|15737.2|15740|15736|15741.4|15737.4|15740|15736|9450
1623905270000|2021-06-17 04:47:50|15740.1|15736.1|15739.5|15735.5|15740.1|15736.1|15739|15735|4650
1623905280000|2021-06-17 04:48:00|15739.2|15735.2|15738.6|15734.6|15739.4|15735.4|15737.7|15733.7|4050
1623905290000|2021-06-17 04:48:10|15738.5|15734.5|15739.3|15735.3|15739.7|15735.7|15738.3|15734.3|2250
1623905300000|2021-06-17 04:48:20|15739.4|15735.4|15738.2|15734.2|15739.6|15735.6|15737.9|15733.9|3900
1623905310000|2021-06-17 04:48:30|15738.4|15734.4|15738.5|15734.5|15739.3|15735.3|15738|15734|2625
1623905320000|2021-06-17 04:48:40|15738.3|15734.3|15739.2|15735.2|15739.2|15735.2|15738.3|15734.3|1950
1623905330000|2021-06-17 04:48:50|15739.1|15735.1|15738.2|15734.2|15739.6|15735.6|15738.2|15734.2|4200
1623905340000|2021-06-17 04:49:00|15738.1|15734.1|15739|15735|15739|15735|15738.1|15734.1|1500
1623905350000|2021-06-17 04:49:10|15739.5|15735.5|15741.2|15737.2|15741.3|15737.3|15739.5|15735.5|4425
1623905360000|2021-06-17 04:49:20|15741.3|15737.3|15742|15738|15742|15738|15741.1|15737.1|2250
1623905370000|2021-06-17 04:49:30|15741.8|15737.8|15741.4|15737.4|15742.5|15738.5|15741.4|15737.4|3825
1623905380000|2021-06-17 04:49:40|15741.6|15737.6|15739.9|15735.9|15741.6|15737.6|15739.8|15735.8|2925
1623905390000|2021-06-17 04:49:50|15740.1|15736.1|15740.2|15736.2|15740.3|15736.3|15740|15736|2775
1623905400000|2021-06-17 04:50:00|15740.3|15736.3|15739.3|15735.3|15741.2|15737.2|15739.3|15735.3|2700
1623905410000|2021-06-17 04:50:10|15739.5|15735.5|15739.7|15735.7|15739.9|15735.9|15739.2|15735.2|3975
1623905420000|2021-06-17 04:50:20|15739.1|15735.1|15740.1|15736.1|15740.5|15736.5|15739.1|15735.1|12975
1623905430000|2021-06-17 04:50:30|15740.2|15736.2|15740.6|15736.6|15741.1|15737.1|15740|15736|6900
1623905440000|2021-06-17 04:50:40|15740.5|15736.5|15740.4|15736.4|15741.1|15737.1|15740.4|15736.4|3750
1623905450000|2021-06-17 04:50:50|15740.6|15736.6|15740.2|15736.2|15740.7|15736.7|15740.2|15736.2|7950
1623905460000|2021-06-17 04:51:00|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|3525
1623905470000|2021-06-17 04:51:10|15741.5|15737.5|15742.9|15738.9|15742.9|15738.9|15741.5|15737.5|5100
1623905480000|2021-06-17 04:51:20|15741.9|15737.9|15743|15739|15743|15739|15741.9|15737.9|1725
1623905490000|2021-06-17 04:51:30|15743.3|15739.3|15744|15740|15745.4|15741.4|15743.1|15739.1|25200
1623905500000|2021-06-17 04:51:40|15743.9|15739.9|15742|15738|15743.9|15739.9|15742|15738|3300
1623905510000|2021-06-17 04:51:50|15741.3|15737.3|15741.2|15737.2|15741.5|15737.5|15741.1|15737.1|2850
1623905520000|2021-06-17 04:52:00|15740.6|15736.6|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|1950
1623905530000|2021-06-17 04:52:10|15741|15737|15737.6|15733.6|15741.1|15737.1|15737.6|15733.6|19425
1623905540000|2021-06-17 04:52:20|15737.2|15733.2|15739|15735|15739|15735|15737.1|15733.1|2025
1623905550000|2021-06-17 04:52:30|15738.4|15734.4|15736.9|15732.9|15738.4|15734.4|15736.9|15732.9|3150
1623905560000|2021-06-17 04:52:40|15736.8|15732.8|15738.1|15734.1|15738.1|15734.1|15736.8|15732.8|2625
1623905570000|2021-06-17 04:52:50|15737.9|15733.9|15736.8|15732.8|15738|15734|15736.8|15732.8|2250
1623905580000|2021-06-17 04:53:00|15737|15733|15737.3|15733.3|15737.3|15733.3|15737|15733|2100
1623905590000|2021-06-17 04:53:10|15736.7|15732.7|15737.3|15733.3|15737.3|15733.3|15736.3|15732.3|2850
1623905600000|2021-06-17 04:53:20|15737.1|15733.1|15738.2|15734.2|15738.3|15734.3|15737.1|15733.1|2700
1623905610000|2021-06-17 04:53:30|15738.4|15734.4|15739.1|15735.1|15739.4|15735.4|15738.4|15734.4|2400
1623905620000|2021-06-17 04:53:40|15738|15734|15738.6|15734.6|15738.6|15734.6|15737.6|15733.6|3075
1623905630000|2021-06-17 04:53:50|15738.2|15734.2|15736.5|15732.5|15738.2|15734.2|15736.5|15732.5|3000
1623905640000|2021-06-17 04:54:00|15736.6|15732.6|15737.1|15733.1|15737.1|15733.1|15736.6|15732.6|1275
1623905650000|2021-06-17 04:54:10|15737.4|15733.4|15737.5|15733.5|15737.8|15733.8|15737.4|15733.4|2625
1623905660000|2021-06-17 04:54:20|15737.4|15733.4|15736.6|15732.6|15737.4|15733.4|15736.6|15732.6|2250
1623905670000|2021-06-17 04:54:30|15736.5|15732.5|15737.2|15733.2|15737.2|15733.2|15736.5|15732.5|1875
1623905680000|2021-06-17 04:54:40|15737.4|15733.4|15738.6|15734.6|15738.6|15734.6|15737.4|15733.4|3975
1623905690000|2021-06-17 04:54:50|15737.9|15733.9|15738|15734|15738.7|15734.7|15737.8|15733.8|3825
1623905700000|2021-06-17 04:55:00|15737.6|15733.6|15737.9|15733.9|15737.9|15733.9|15737.1|15733.1|900
1623905710000|2021-06-17 04:55:10|15737.2|15733.2|15737.8|15733.8|15738.1|15734.1|15737.2|15733.2|2850
1623905720000|2021-06-17 04:55:20|15737.1|15733.1|15738.2|15734.2|15738.4|15734.4|15737.1|15733.1|3600
1623905730000|2021-06-17 04:55:30|15737.8|15733.8|15737.9|15733.9|15738.3|15734.3|15737.7|15733.7|2400
1623905740000|2021-06-17 04:55:40|15738|15734|15738.5|15734.5|15738.7|15734.7|15738|15734|2100
1623905750000|2021-06-17 04:55:50|15738.4|15734.4|15737.5|15733.5|15738.7|15734.7|15737.4|15733.4|4050
1623905760000|2021-06-17 04:56:00|15737.6|15733.6|15736.6|15732.6|15737.9|15733.9|15736.1|15732.1|4275
1623905770000|2021-06-17 04:56:10|||||||||150
1623905780000|2021-06-17 04:56:20|15736.9|15732.9|15737.4|15733.4|15737.4|15733.4|15736.9|15732.9|4575
1623905790000|2021-06-17 04:56:30|15738.3|15734.3|15738.1|15734.1|15738.3|15734.3|15738|15734|3075
1623905800000|2021-06-17 04:56:40|15738.2|15734.2|15738.3|15734.3|15738.6|15734.6|15738.2|15734.2|3675
1623905810000|2021-06-17 04:56:50|15738.2|15734.2|15736.8|15732.8|15738.7|15734.7|15736.3|15732.3|4650
1623905820000|2021-06-17 04:57:00|15737.3|15733.3|15736.8|15732.8|15737.4|15733.4|15736.7|15732.7|750
1623905830000|2021-06-17 04:57:10|15736.7|15732.7|15737.9|15733.9|15737.9|15733.9|15736.7|15732.7|1425
1623905840000|2021-06-17 04:57:20|15737.8|15733.8|15737.3|15733.3|15737.8|15733.8|15737.3|15733.3|1575
1623905850000|2021-06-17 04:57:30|15736.6|15732.6|15736.8|15732.8|15737.1|15733.1|15736.6|15732.6|450
1623905860000|2021-06-17 04:57:40|15737.4|15733.4|15737.7|15733.7|15737.8|15733.8|15737.4|15733.4|375
1623905870000|2021-06-17 04:57:50|15737.8|15733.8|15737.7|15733.7|15738.4|15734.4|15737.7|15733.7|825
1623905880000|2021-06-17 04:58:00|15738.3|15734.3|15739.9|15735.9|15739.9|15735.9|15738.3|15734.3|1725
1623905890000|2021-06-17 04:58:10|15740.1|15736.1|15740.2|15736.2|15740.2|15736.2|15739.8|15735.8|1800
1623905900000|2021-06-17 04:58:20|15739.8|15735.8|15739.7|15735.7|15739.9|15735.9|15739.7|15735.7|825
1623905910000|2021-06-17 04:58:30|15739.6|15735.6|15739.4|15735.4|15740.2|15736.2|15738.4|15734.4|675
1623905920000|2021-06-17 04:58:40|15739|15735|15738.3|15734.3|15739|15735|15738.3|15734.3|750
1623905930000|2021-06-17 04:58:50|15738.7|15734.7|15738.8|15734.8|15738.8|15734.8|15738|15734|600
1623905940000|2021-06-17 04:59:00|15738.9|15734.9|15738.6|15734.6|15738.9|15734.9|15738.4|15734.4|1650
1623905950000|2021-06-17 04:59:10|15738.5|15734.5|15737.8|15733.8|15738.5|15734.5|15737.8|15733.8|675
1623905960000|2021-06-17 04:59:20|15737.5|15733.5|15737.6|15733.6|15737.7|15733.7|15737.3|15733.3|1350
1623905970000|2021-06-17 04:59:30|15739.6|15735.6|15739|15735|15740.1|15736.1|15739|15735|1875
1623905980000|2021-06-17 04:59:40|15739.5|15735.5|15740.4|15736.4|15740.4|15736.4|15739.5|15735.5|150
1623905990000|2021-06-17 04:59:50|15739.7|15735.7|15738.7|15734.7|15740.5|15736.5|15738.1|15734.1|2250
1623906000000|2021-06-17 05:00:00|15738.8|15734.8|15737.7|15733.7|15738.8|15734.8|15737.6|15733.6|600
1623906010000|2021-06-17 05:00:10|15738.5|15734.5|15738.4|15734.4|15738.6|15734.6|15738.1|15734.1|1500
1623906020000|2021-06-17 05:00:20|15737.1|15733.1|15737.7|15733.7|15737.7|15733.7|15736.7|15732.7|2175
1623906030000|2021-06-17 05:00:30|15737.5|15733.5|15737.7|15733.7|15737.7|15733.7|15737.5|15733.5|600
1623906040000|2021-06-17 05:00:40|15737.8|15733.8|15737.3|15733.3|15737.8|15733.8|15737.1|15733.1|525
1623906050000|2021-06-17 05:00:50|15737.4|15733.4|15737.9|15733.9|15738|15734|15737.4|15733.4|675
1623906060000|2021-06-17 05:01:00|15738|15734|15738.5|15734.5|15738.5|15734.5|15738|15734|750
1623906070000|2021-06-17 05:01:10|15738.2|15734.2|15737.7|15733.7|15738.2|15734.2|15737.5|15733.5|450
1623906080000|2021-06-17 05:01:20|15737.8|15733.8|15737.9|15733.9|15737.9|15733.9|15737.4|15733.4|1275
1623906090000|2021-06-17 05:01:30|15737.4|15733.4|15737.7|15733.7|15738.5|15734.5|15737.4|15733.4|1200
1623906100000|2021-06-17 05:01:40|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|300
1623906110000|2021-06-17 05:01:50|15737.4|15733.4|15737.3|15733.3|15737.4|15733.4|15737.3|15733.3|525
1623906120000|2021-06-17 05:02:00|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|975
1623906130000|2021-06-17 05:02:10|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1350
1623906140000|2021-06-17 05:02:20|15737.1|15733.1|15737.7|15733.7|15738|15734|15737.1|15733.1|1425
1623906150000|2021-06-17 05:02:30|15737.8|15733.8|15738.9|15734.9|15739.4|15735.4|15737.8|15733.8|675
1623906160000|2021-06-17 05:02:40|15739.3|15735.3|15740|15736|15740|15736|15739.3|15735.3|2025
1623906170000|2021-06-17 05:02:50|15740.2|15736.2|15741.3|15737.3|15741.3|15737.3|15740.2|15736.2|1050
1623906180000|2021-06-17 05:03:00|15742.3|15738.3|15742.6|15738.6|15742.6|15738.6|15741.5|15737.5|1275
1623906190000|2021-06-17 05:03:10|15743|15739|15748.1|15744.1|15752.2|15748.2|15743|15739|55725
1623906200000|2021-06-17 05:03:20|15748|15744|15746.3|15742.3|15749.2|15745.2|15745.3|15741.3|8175
1623906210000|2021-06-17 05:03:30|15747.1|15743.1|15746.5|15742.5|15747.7|15743.7|15746.5|15742.5|5175
1623906220000|2021-06-17 05:03:40|15747.2|15743.2|15747|15743|15747.3|15743.3|15746.8|15742.8|1725
1623906230000|2021-06-17 05:03:50|15747.6|15743.6|15744.9|15740.9|15747.6|15743.6|15744.5|15740.5|4275
1623906240000|2021-06-17 05:04:00|15743.8|15739.8|15744.9|15740.9|15745.9|15741.9|15743.8|15739.8|2475
1623906250000|2021-06-17 05:04:10|15744.5|15740.5|15745.2|15741.2|15745.2|15741.2|15744.4|15740.4|1425
1623906260000|2021-06-17 05:04:20|15745|15741|15745.3|15741.3|15745.3|15741.3|15745|15741|1950
1623906270000|2021-06-17 05:04:30|15745.8|15741.8|15747.1|15743.1|15747.1|15743.1|15745.7|15741.7|1425
1623906280000|2021-06-17 05:04:40|15747|15743|15746.5|15742.5|15747.5|15743.5|15746.5|15742.5|825
1623906290000|2021-06-17 05:04:50|15746.1|15742.1|15746.4|15742.4|15746.4|15742.4|15745.8|15741.8|1275
1623906300000|2021-06-17 05:05:00|15746.7|15742.7|15747.2|15743.2|15747.2|15743.2|15746.7|15742.7|2250
1623906310000|2021-06-17 05:05:10|15747.4|15743.4|15749|15745|15749|15745|15747.3|15743.3|1275
1623906320000|2021-06-17 05:05:20|15749.1|15745.1|15750.3|15746.3|15750.6|15746.6|15749.1|15745.1|2100
1623906330000|2021-06-17 05:05:30|15751.6|15747.6|15749.9|15745.9|15751.6|15747.6|15749.9|15745.9|3600
1623906340000|2021-06-17 05:05:40|15749.5|15745.5|15749.6|15745.6|15750.7|15746.7|15749.5|15745.5|3225
1623906350000|2021-06-17 05:05:50|15749.3|15745.3|15750|15746|15750.2|15746.2|15749.3|15745.3|1200
1623906360000|2021-06-17 05:06:00|15750.7|15746.7|15751.3|15747.3|15751.3|15747.3|15750|15746|1050
1623906370000|2021-06-17 05:06:10|15752.3|15748.3|15752.1|15748.1|15752.7|15748.7|15751.3|15747.3|2175
1623906380000|2021-06-17 05:06:20|15753.5|15749.5|15753.3|15749.3|15757.5|15753.5|15753.3|15749.3|7425
1623906390000|2021-06-17 05:06:30|15754.9|15750.9|15755.2|15751.2|15756.2|15752.2|15754.9|15750.9|4050
1623906400000|2021-06-17 05:06:40|15754.7|15750.7|15755.6|15751.6|15756.3|15752.3|15754.7|15750.7|2250
1623906410000|2021-06-17 05:06:50|15756.4|15752.4|15756.2|15752.2|15756.4|15752.4|15755.7|15751.7|1950
1623906420000|2021-06-17 05:07:00|15756.3|15752.3|15757.3|15753.3|15757.3|15753.3|15756.2|15752.2|1350
1623906430000|2021-06-17 05:07:10|15757.1|15753.1|15756.2|15752.2|15757.1|15753.1|15756.2|15752.2|2025
1623906440000|2021-06-17 05:07:20|15754.8|15750.8|15751.8|15747.8|15755.3|15751.3|15751.8|15747.8|9075
1623906450000|2021-06-17 05:07:30|15752.6|15748.6|15752.2|15748.2|15753.6|15749.6|15752.2|15748.2|1425
1623906460000|2021-06-17 05:07:40|15752.1|15748.1|15753.4|15749.4|15753.4|15749.4|15752.1|15748.1|2475
1623906470000|2021-06-17 05:07:50|15753.6|15749.6|15754.5|15750.5|15754.5|15750.5|15753.6|15749.6|2475
1623906480000|2021-06-17 05:08:00|15754.7|15750.7|15756.1|15752.1|15756.1|15752.1|15754.7|15750.7|3750
1623906490000|2021-06-17 05:08:10|15755.7|15751.7|15756.6|15752.6|15756.6|15752.6|15755.7|15751.7|1275
1623906500000|2021-06-17 05:08:20|15756.7|15752.7|15754.5|15750.5|15756.7|15752.7|15754.5|15750.5|2025
1623906510000|2021-06-17 05:08:30|15754.3|15750.3|15753.3|15749.3|15754.3|15750.3|15752.9|15748.9|5025
1623906520000|2021-06-17 05:08:40|15752.8|15748.8|15753.1|15749.1|15753.4|15749.4|15752|15748|1200
1623906530000|2021-06-17 05:08:50|15753|15749|15752.9|15748.9|15753.4|15749.4|15752.9|15748.9|525
1623906540000|2021-06-17 05:09:00|15753.1|15749.1|15754.3|15750.3|15754.3|15750.3|15753.1|15749.1|3150
1623906550000|2021-06-17 05:09:10|15753.9|15749.9|15753.6|15749.6|15753.9|15749.9|15752.6|15748.6|4200
1623906560000|2021-06-17 05:09:20|15753.4|15749.4|15753.4|15749.4|15753.6|15749.6|15752.8|15748.8|1050
1623906570000|2021-06-17 05:09:30|15753.5|15749.5|15754.6|15750.6|15754.6|15750.6|15753.2|15749.2|2400
1623906580000|2021-06-17 05:09:40|15754.2|15750.2|15754.6|15750.6|15754.6|15750.6|15753.9|15749.9|1425
1623906590000|2021-06-17 05:09:50|15756.4|15752.4|15758.7|15754.7|15759.4|15755.4|15756.4|15752.4|9975
1623906600000|2021-06-17 05:10:00|15759.4|15755.4|15762.4|15758.4|15762.4|15758.4|15759.4|15755.4|13725
1623906610000|2021-06-17 05:10:10|15763.9|15759.9|15765.3|15761.3|15765.3|15761.3|15761.6|15757.6|20700
1623906620000|2021-06-17 05:10:20|15764.5|15760.5|15764.4|15760.4|15765.3|15761.3|15763.1|15759.1|8100
1623906630000|2021-06-17 05:10:30|15765|15761|15764.8|15760.8|15765.8|15761.8|15764.7|15760.7|5025
1623906640000|2021-06-17 05:10:40|15765|15761|15763.9|15759.9|15765|15761|15763.9|15759.9|6000
1623906650000|2021-06-17 05:10:50|15761.5|15757.5|15760.2|15756.2|15761.8|15757.8|15760.1|15756.1|7650
1623906660000|2021-06-17 05:11:00|15760.7|15756.7|15759.9|15755.9|15760.7|15756.7|15759.8|15755.8|1800
1623906670000|2021-06-17 05:11:10|15760.8|15756.8|15761.5|15757.5|15762|15758|15760.8|15756.8|4725
1623906680000|2021-06-17 05:11:20|15762.5|15758.5|15764.2|15760.2|15764.2|15760.2|15762.5|15758.5|2400
1623906690000|2021-06-17 05:11:30|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|1425
1623906700000|2021-06-17 05:11:40|15762.8|15758.8|15762.5|15758.5|15762.8|15758.8|15762.5|15758.5|1125
1623906710000|2021-06-17 05:11:50|15762.6|15758.6|15762.7|15758.7|15763.1|15759.1|15762.6|15758.6|8325
1623906720000|2021-06-17 05:12:00|15762.9|15758.9|15765.2|15761.2|15765.2|15761.2|15762.9|15758.9|9225
1623906730000|2021-06-17 05:12:10|15765.4|15761.4|15766.9|15762.9|15768.5|15764.5|15765.2|15761.2|14250
1623906740000|2021-06-17 05:12:20|15768.5|15764.5|15769.8|15765.8|15770.1|15766.1|15767.9|15763.9|5100
1623906750000|2021-06-17 05:12:30|15770.6|15766.6|15768.8|15764.8|15770.6|15766.6|15768.8|15764.8|9675
1623906760000|2021-06-17 05:12:40|15767.9|15763.9|15765.9|15761.9|15768|15764|15765.9|15761.9|10350
1623906770000|2021-06-17 05:12:50|15765.3|15761.3|15765.5|15761.5|15765.6|15761.6|15764.5|15760.5|2100
1623906780000|2021-06-17 05:13:00|15766|15762|15761.4|15757.4|15766.2|15762.2|15761.4|15757.4|8850
1623906790000|2021-06-17 05:13:10|15761|15757|15759.9|15755.9|15761.3|15757.3|15759.6|15755.6|4200
1623906800000|2021-06-17 05:13:20|15759.7|15755.7|15759.3|15755.3|15759.7|15755.7|15757.9|15753.9|3450
1623906810000|2021-06-17 05:13:30|15759|15755|15760.2|15756.2|15760.2|15756.2|15758.5|15754.5|5250
1623906820000|2021-06-17 05:13:40|15760|15756|15758.2|15754.2|15760|15756|15758.1|15754.1|4050
1623906830000|2021-06-17 05:13:50|15758.6|15754.6|15757.6|15753.6|15758.6|15754.6|15757.3|15753.3|2775
1623906840000|2021-06-17 05:14:00|15758.1|15754.1|15759.1|15755.1|15759.3|15755.3|15758.1|15754.1|1275
1623906850000|2021-06-17 05:14:10|15758.7|15754.7|15761|15757|15761|15757|15758.7|15754.7|1350
1623906860000|2021-06-17 05:14:20|15760.8|15756.8|15759.6|15755.6|15760.8|15756.8|15759.4|15755.4|1650
1623906870000|2021-06-17 05:14:30|15759.7|15755.7|15758.1|15754.1|15759.7|15755.7|15758.1|15754.1|975
1623906880000|2021-06-17 05:14:40|15757.4|15753.4|15755.3|15751.3|15757.4|15753.4|15755.3|15751.3|3525
1623906890000|2021-06-17 05:14:50|15755.2|15751.2|15756.8|15752.8|15756.8|15752.8|15755.2|15751.2|1725
1623906900000|2021-06-17 05:15:00|15756.5|15752.5|15758.6|15754.6|15758.7|15754.7|15756.5|15752.5|2850
1623906910000|2021-06-17 05:15:10|15757.1|15753.1|15754.1|15750.1|15757.1|15753.1|15754.1|15750.1|2325
1623906920000|2021-06-17 05:15:20|15756.7|15752.7|15755.3|15751.3|15756.7|15752.7|15755.3|15751.3|4725
1623906930000|2021-06-17 05:15:30|15755.2|15751.2|15755|15751|15755.2|15751.2|15755|15751|900
1623906940000|2021-06-17 05:15:40|15754.6|15750.6|15754.3|15750.3|15754.6|15750.6|15754.3|15750.3|3075
1623906950000|2021-06-17 05:15:50|15754.2|15750.2|15756.5|15752.5|15756.5|15752.5|15753.6|15749.6|2550
1623906960000|2021-06-17 05:16:00|15756.1|15752.1|15758.3|15754.3|15758.8|15754.8|15756.1|15752.1|2100
1623906970000|2021-06-17 05:16:10|15758.8|15754.8|15758.8|15754.8|15759|15755|15758.6|15754.6|5100
1623906980000|2021-06-17 05:16:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.1|15755.1|750
1623906990000|2021-06-17 05:16:30|15759|15755|15758.5|15754.5|15760|15756|15758.5|15754.5|2400
1623907000000|2021-06-17 05:16:40|15757.2|15753.2|15756.1|15752.1|15758|15754|15756.1|15752.1|2475
1623907010000|2021-06-17 05:16:50|15755.6|15751.6|15755|15751|15755.6|15751.6|15755|15751|1275
1623907020000|2021-06-17 05:17:00|15754.6|15750.6|15755.2|15751.2|15755.2|15751.2|15754.3|15750.3|4200
1623907030000|2021-06-17 05:17:10|15754.9|15750.9|15754|15750|15754.9|15750.9|15754|15750|2250
1623907040000|2021-06-17 05:17:20|15752.7|15748.7|15753.1|15749.1|15753.1|15749.1|15751.8|15747.8|5625
1623907050000|2021-06-17 05:17:30|15752.8|15748.8|15753|15749|15753.5|15749.5|15752.7|15748.7|1800
1623907060000|2021-06-17 05:17:40|15752.7|15748.7|15752.3|15748.3|15752.7|15748.7|15751.6|15747.6|3750
1623907070000|2021-06-17 05:17:50|15753.4|15749.4|15752.2|15748.2|15753.4|15749.4|15752|15748|1050
1623907080000|2021-06-17 05:18:00|15752.5|15748.5|15751.3|15747.3|15752.5|15748.5|15751.3|15747.3|5475
1623907090000|2021-06-17 05:18:10|15751.1|15747.1|15751|15747|15751.1|15747.1|15751|15747|2325
1623907100000|2021-06-17 05:18:20|15750.8|15746.8|15751.2|15747.2|15751.4|15747.4|15750.6|15746.6|4650
1623907110000|2021-06-17 05:18:30|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15750.2|15746.2|7200
1623907120000|2021-06-17 05:18:40|15751.9|15747.9|15752.5|15748.5|15752.6|15748.6|15751.7|15747.7|4725
1623907130000|2021-06-17 05:18:50|15752.2|15748.2|15751.7|15747.7|15752.3|15748.3|15751.7|15747.7|375
1623907140000|2021-06-17 05:19:00|15751.4|15747.4|15752.2|15748.2|15752.4|15748.4|15751.3|15747.3|1950
1623907150000|2021-06-17 05:19:10|15751.3|15747.3|15751.3|15747.3|15751.4|15747.4|15751.1|15747.1|1875
1623907160000|2021-06-17 05:19:20|15750.7|15746.7|15750.2|15746.2|15750.7|15746.7|15750.2|15746.2|1125
1623907170000|2021-06-17 05:19:30|15750.4|15746.4|15751.3|15747.3|15751.3|15747.3|15750|15746|1875
1623907180000|2021-06-17 05:19:40|15751.1|15747.1|15752.2|15748.2|15752.2|15748.2|15751.1|15747.1|3825
1623907190000|2021-06-17 05:19:50|15752.9|15748.9|15752.4|15748.4|15752.9|15748.9|15752.4|15748.4|2100
1623907200000|2021-06-17 05:20:00|15752.7|15748.7|15751|15747|15752.8|15748.8|15751|15747|1650
1623907210000|2021-06-17 05:20:10|15750.8|15746.8|15749|15745|15750.8|15746.8|15749|15745|3375
1623907220000|2021-06-17 05:20:20|15749.1|15745.1|15749.3|15745.3|15749.3|15745.3|15748.3|15744.3|2850
1623907230000|2021-06-17 05:20:30|15747.6|15743.6|15747.8|15743.8|15749.3|15745.3|15747.6|15743.6|6000
1623907240000|2021-06-17 05:20:40|15746.9|15742.9|15745.7|15741.7|15747.6|15743.6|15745.4|15741.4|5400
1623907250000|2021-06-17 05:20:50|15744.9|15740.9|15744.9|15740.9|15745.8|15741.8|15744.9|15740.9|3975
1623907260000|2021-06-17 05:21:00|15743.9|15739.9|15744.9|15740.9|15745.3|15741.3|15743.9|15739.9|2325
1623907270000|2021-06-17 05:21:10|15744.8|15740.8|15746.3|15742.3|15746.9|15742.9|15744.8|15740.8|4350
1623907280000|2021-06-17 05:21:20|15746.7|15742.7|15746.8|15742.8|15747.8|15743.8|15746|15742|3300
1623907290000|2021-06-17 05:21:30|15747.3|15743.3|15748.4|15744.4|15748.4|15744.4|15747.3|15743.3|1575
1623907300000|2021-06-17 05:21:40|15748.2|15744.2|15746.4|15742.4|15748.2|15744.2|15746.4|15742.4|3825
1623907310000|2021-06-17 05:21:50|15746.3|15742.3|15745|15741|15746.3|15742.3|15745|15741|1350
1623907320000|2021-06-17 05:22:00|15745.2|15741.2|15746.5|15742.5|15746.9|15742.9|15745|15741|2925
1623907330000|2021-06-17 05:22:10|15746.6|15742.6|15747.5|15743.5|15747.8|15743.8|15745.9|15741.9|975
1623907340000|2021-06-17 05:22:20|15747.9|15743.9|15749|15745|15749|15745|15747.9|15743.9|1275
1623907350000|2021-06-17 05:22:30|15749.3|15745.3|15746.7|15742.7|15749.3|15745.3|15746.7|15742.7|2400
1623907360000|2021-06-17 05:22:40|15746.8|15742.8|15745.2|15741.2|15746.8|15742.8|15745.1|15741.1|900
1623907370000|2021-06-17 05:22:50|15746.8|15742.8|15748.5|15744.5|15748.5|15744.5|15746.8|15742.8|1350
1623907380000|2021-06-17 05:23:00|15748|15744|15746.3|15742.3|15748|15744|15746.3|15742.3|525
1623907390000|2021-06-17 05:23:10|15747.2|15743.2|15748.4|15744.4|15748.4|15744.4|15747.2|15743.2|1050
1623907400000|2021-06-17 05:23:20|15748.9|15744.9|15748.8|15744.8|15748.9|15744.9|15748.3|15744.3|2700
1623907410000|2021-06-17 05:23:30|||||||||150
1623907420000|2021-06-17 05:23:40|15748.5|15744.5|15749.7|15745.7|15749.7|15745.7|15748.5|15744.5|900
1623907430000|2021-06-17 05:23:50|15750.2|15746.2|15749.7|15745.7|15750.2|15746.2|15749.7|15745.7|750
1623907440000|2021-06-17 05:24:00|15749.5|15745.5|15748.4|15744.4|15749.5|15745.5|15748.4|15744.4|525
1623907450000|2021-06-17 05:24:10|15748.3|15744.3|15747.2|15743.2|15748.3|15744.3|15747.2|15743.2|525
1623907460000|2021-06-17 05:24:20|15746.1|15742.1|15744.1|15740.1|15746.1|15742.1|15744.1|15740.1|600
1623907470000|2021-06-17 05:24:30|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|8250
1623907480000|2021-06-17 05:24:40|15742.2|15738.2|15744.2|15740.2|15744.2|15740.2|15742|15738|2550
1623907490000|2021-06-17 05:24:50|15743.8|15739.8|15747.5|15743.5|15747.5|15743.5|15743.6|15739.6|7125
1623907500000|2021-06-17 05:25:00|15747.8|15743.8|15747.2|15743.2|15747.8|15743.8|15746.7|15742.7|1275
1623907510000|2021-06-17 05:25:10|15748.5|15744.5|15745.1|15741.1|15748.5|15744.5|15745.1|15741.1|1500
1623907520000|2021-06-17 05:25:20|15744.8|15740.8|15743.7|15739.7|15745|15741|15743.4|15739.4|750
1623907530000|2021-06-17 05:25:30|15743.8|15739.8|15743.6|15739.6|15744|15740|15743.6|15739.6|375
1623907540000|2021-06-17 05:25:40|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2175
1623907550000|2021-06-17 05:25:50|15743.5|15739.5|15743.1|15739.1|15743.5|15739.5|15743.1|15739.1|225
1623907560000|2021-06-17 05:26:00|15743|15739|15740.7|15736.7|15743|15739|15740.6|15736.6|2775
1623907570000|2021-06-17 05:26:10|15740.4|15736.4|15739.2|15735.2|15740.4|15736.4|15738.2|15734.2|4575
1623907580000|2021-06-17 05:26:20|15740.9|15736.9|15741.7|15737.7|15742.3|15738.3|15740.7|15736.7|3825
1623907590000|2021-06-17 05:26:30|15741.8|15737.8|15743.2|15739.2|15743.2|15739.2|15741.3|15737.3|1575
1623907600000|2021-06-17 05:26:40|15743.4|15739.4|15745|15741|15745.4|15741.4|15743.4|15739.4|1800
1623907610000|2021-06-17 05:26:50|15745.3|15741.3|15744.8|15740.8|15745.3|15741.3|15744.5|15740.5|675
1623907620000|2021-06-17 05:27:00|15745.7|15741.7|15744.5|15740.5|15745.7|15741.7|15744.5|15740.5|1125
1623907630000|2021-06-17 05:27:10|15743.9|15739.9|15745.4|15741.4|15745.4|15741.4|15743.7|15739.7|975
1623907640000|2021-06-17 05:27:20|15745.2|15741.2|15744.6|15740.6|15745.2|15741.2|15744.6|15740.6|1500
1623907650000|2021-06-17 05:27:30|15746.4|15742.4|15745.8|15741.8|15746.6|15742.6|15745.8|15741.8|4575
1623907660000|2021-06-17 05:27:40|15746.1|15742.1|15746.4|15742.4|15746.6|15742.6|15746.1|15742.1|1275
1623907670000|2021-06-17 05:27:50|15746.8|15742.8|15746.3|15742.3|15746.8|15742.8|15746.3|15742.3|675
1623907680000|2021-06-17 05:28:00|15748.2|15744.2|15747.9|15743.9|15748.5|15744.5|15747.7|15743.7|1650
1623907690000|2021-06-17 05:28:10|15747.8|15743.8|15748.6|15744.6|15748.9|15744.9|15747.8|15743.8|825
1623907700000|2021-06-17 05:28:20|15747.9|15743.9|15748|15744|15748.1|15744.1|15747.3|15743.3|225
1623907710000|2021-06-17 05:28:30|15748.4|15744.4|15747.1|15743.1|15749|15745|15747.1|15743.1|1575
1623907720000|2021-06-17 05:28:40|15746.9|15742.9|15744.7|15740.7|15746.9|15742.9|15744.6|15740.6|1725
1623907730000|2021-06-17 05:28:50|15745.4|15741.4|15745.5|15741.5|15745.7|15741.7|15745.3|15741.3|975
1623907740000|2021-06-17 05:29:00|15745.4|15741.4|15745.4|15741.4|15745.7|15741.7|15745.4|15741.4|975
1623907750000|2021-06-17 05:29:10|15744.4|15740.4|15744.9|15740.9|15744.9|15740.9|15744.4|15740.4|600
1623907760000|2021-06-17 05:29:20|15744.6|15740.6|15744.9|15740.9|15744.9|15740.9|15744.6|15740.6|825
1623907770000|2021-06-17 05:29:30|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1875
1623907780000|2021-06-17 05:29:40|15744|15740|15746.3|15742.3|15746.3|15742.3|15744|15740|1200
1623907790000|2021-06-17 05:29:50|15745.9|15741.9|15744.4|15740.4|15745.9|15741.9|15744.4|15740.4|600
1623907800000|2021-06-17 05:30:00|15744.3|15740.3|15744.7|15740.7|15744.7|15740.7|15742.5|15738.5|2700
1623907810000|2021-06-17 05:30:10|15745|15741|15742.6|15738.6|15745.1|15741.1|15742.6|15738.6|1350
1623907820000|2021-06-17 05:30:20|15742.2|15738.2|15740.6|15736.6|15742.2|15738.2|15740.6|15736.6|1575
1623907830000|2021-06-17 05:30:30|15740.7|15736.7|15740.8|15736.8|15741.4|15737.4|15740.7|15736.7|1125
1623907840000|2021-06-17 05:30:40|15740.5|15736.5|15741.2|15737.2|15741.9|15737.9|15740.4|15736.4|2925
1623907850000|2021-06-17 05:30:50|15741.8|15737.8|15742.3|15738.3|15742.3|15738.3|15741.8|15737.8|750
1623907860000|2021-06-17 05:31:00|15743.4|15739.4|15743.4|15739.4|15743.6|15739.6|15743.4|15739.4|1650
1623907870000|2021-06-17 05:31:10|15743.6|15739.6|15743.8|15739.8|15743.8|15739.8|15743.5|15739.5|450
1623907880000|2021-06-17 05:31:20|15743.2|15739.2|15743.1|15739.1|15743.3|15739.3|15743.1|15739.1|1125
1623907890000|2021-06-17 05:31:30|15742.2|15738.2|15742.3|15738.3|15742.6|15738.6|15742|15738|1350
1623907900000|2021-06-17 05:31:40|15742.5|15738.5|15743.1|15739.1|15743.1|15739.1|15741.8|15737.8|1950
1623907910000|2021-06-17 05:31:50|15743.2|15739.2|15741.9|15737.9|15743.2|15739.2|15741.7|15737.7|825
1623907920000|2021-06-17 05:32:00|15743.1|15739.1|15744.1|15740.1|15744.1|15740.1|15742.9|15738.9|2625
1623907930000|2021-06-17 05:32:10|15744|15740|15746.8|15742.8|15746.8|15742.8|15744|15740|1725
1623907940000|2021-06-17 05:32:20|15747|15743|15746.6|15742.6|15747.1|15743.1|15745.7|15741.7|2025
1623907950000|2021-06-17 05:32:30|15746.7|15742.7|15746.4|15742.4|15746.9|15742.9|15746|15742|2250
1623907960000|2021-06-17 05:32:40|15746.6|15742.6|15746.6|15742.6|15747.1|15743.1|15746.4|15742.4|300
1623907970000|2021-06-17 05:32:50|15747.4|15743.4|15746.2|15742.2|15747.4|15743.4|15746.2|15742.2|525
1623907980000|2021-06-17 05:33:00|15747.3|15743.3|15746|15742|15747.3|15743.3|15745.8|15741.8|975
1623907990000|2021-06-17 05:33:10|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|600
1623908000000|2021-06-17 05:33:20|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15746.6|15742.6|375
1623908010000|2021-06-17 05:33:30|15747.2|15743.2|15747.2|15743.2|15747.3|15743.3|15747.2|15743.2|300
1623908020000|2021-06-17 05:33:40|15747.3|15743.3|15747.4|15743.4|15747.5|15743.5|15747.3|15743.3|375
1623908030000|2021-06-17 05:33:50|15747|15743|15747|15743|15747.2|15743.2|15747|15743|600
1623908040000|2021-06-17 05:34:00|15746.8|15742.8|15746.5|15742.5|15746.8|15742.8|15746.5|15742.5|300
1623908050000|2021-06-17 05:34:10|15746.4|15742.4|15745.9|15741.9|15746.4|15742.4|15745.9|15741.9|150
1623908060000|2021-06-17 05:34:20|||||||||375
1623908070000|2021-06-17 05:34:30|15746.9|15742.9|15747.4|15743.4|15747.4|15743.4|15746.9|15742.9|375
1623908080000|2021-06-17 05:34:40|15746.4|15742.4|15746.6|15742.6|15746.6|15742.6|15746.4|15742.4|1200
1623908090000|2021-06-17 05:34:50|15746.9|15742.9|15747.4|15743.4|15747.4|15743.4|15746.9|15742.9|75
1623908100000|2021-06-17 05:35:00|15748.3|15744.3|15748.3|15744.3|15748.6|15744.6|15748.3|15744.3|1275
1623908110000|2021-06-17 05:35:10|15749.3|15745.3|15751.7|15747.7|15751.7|15747.7|15749.3|15745.3|2100
1623908120000|2021-06-17 05:35:20|15752.2|15748.2|15754.3|15750.3|15754.3|15750.3|15752.2|15748.2|4650
1623908130000|2021-06-17 05:35:30|15754.4|15750.4|15754.3|15750.3|15754.4|15750.4|15754.3|15750.3|3300
1623908140000|2021-06-17 05:35:40|15755.2|15751.2|15756.2|15752.2|15756.6|15752.6|15754.6|15750.6|7950
1623908150000|2021-06-17 05:35:50|15756.8|15752.8|15754.6|15750.6|15757|15753|15754.6|15750.6|4575
1623908160000|2021-06-17 05:36:00|15754.7|15750.7|15755.2|15751.2|15755.2|15751.2|15754.7|15750.7|975
1623908170000|2021-06-17 05:36:10|15755.3|15751.3|15754.7|15750.7|15755.3|15751.3|15754.7|15750.7|750
1623908180000|2021-06-17 05:36:20|15753.9|15749.9|15754.3|15750.3|15755.1|15751.1|15753.9|15749.9|825
1623908190000|2021-06-17 05:36:30|15754.4|15750.4|15753.9|15749.9|15754.4|15750.4|15753.9|15749.9|5100
1623908200000|2021-06-17 05:36:40|15753.4|15749.4|15752.7|15748.7|15753.4|15749.4|15752.2|15748.2|675
1623908210000|2021-06-17 05:36:50|15752.8|15748.8|15754.4|15750.4|15754.4|15750.4|15752.8|15748.8|1200
1623908220000|2021-06-17 05:37:00|15754.2|15750.2|15754.4|15750.4|15754.6|15750.6|15754.2|15750.2|225
1623908230000|2021-06-17 05:37:10|15752.5|15748.5|15751.1|15747.1|15752.9|15748.9|15751.1|15747.1|2625
1623908240000|2021-06-17 05:37:20|15752.3|15748.3|15752.7|15748.7|15752.7|15748.7|15752.3|15748.3|375
1623908250000|2021-06-17 05:37:30|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|375
1623908260000|2021-06-17 05:37:40|15752.6|15748.6|15751.3|15747.3|15752.6|15748.6|15751.3|15747.3|1125
1623908270000|2021-06-17 05:37:50|15751.4|15747.4|15753.3|15749.3|15753.3|15749.3|15751.4|15747.4|150
1623908280000|2021-06-17 05:38:00|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|600
1623908290000|2021-06-17 05:38:10|15752.7|15748.7|15754.3|15750.3|15754.3|15750.3|15752.7|15748.7|975
1623908300000|2021-06-17 05:38:20|15754.4|15750.4|15754.5|15750.5|15754.5|15750.5|15754.4|15750.4|375
1623908310000|2021-06-17 05:38:30|15752.9|15748.9|15752.4|15748.4|15752.9|15748.9|15752.4|15748.4|825
1623908320000|2021-06-17 05:38:40|15752.6|15748.6|15752.8|15748.8|15752.9|15748.9|15752.6|15748.6|525
1623908330000|2021-06-17 05:38:50|15753.2|15749.2|15752.8|15748.8|15753.2|15749.2|15752.8|15748.8|1050
1623908340000|2021-06-17 05:39:00|15752.7|15748.7|15752.2|15748.2|15752.7|15748.7|15752.2|15748.2|225
1623908350000|2021-06-17 05:39:10|15752.1|15748.1|15750.8|15746.8|15752.1|15748.1|15750.8|15746.8|750
1623908360000|2021-06-17 05:39:20|15751.4|15747.4|15751.3|15747.3|15751.6|15747.6|15751.3|15747.3|1275
1623908370000|2021-06-17 05:39:30|15751.2|15747.2|15750.3|15746.3|15751.2|15747.2|15750.3|15746.3|225
1623908380000|2021-06-17 05:39:40|15750|15746|15748|15744|15750|15746|15747.7|15743.7|900
1623908390000|2021-06-17 05:39:50|15748.5|15744.5|15750|15746|15750|15746|15748.1|15744.1|3150
1623908400000|2021-06-17 05:40:00|15749.9|15745.9|15748.9|15744.9|15749.9|15745.9|15748.9|15744.9|1350
1623908410000|2021-06-17 05:40:10|15749|15745|15749|15745|15749|15745|15748.8|15744.8|450
1623908420000|2021-06-17 05:40:20|15749.1|15745.1|15748.6|15744.6|15749.2|15745.2|15748.6|15744.6|225
1623908430000|2021-06-17 05:40:30|15748.4|15744.4|15749.7|15745.7|15749.7|15745.7|15748.4|15744.4|1125
1623908440000|2021-06-17 05:40:40|15749.3|15745.3|15750.1|15746.1|15750.2|15746.2|15749.3|15745.3|450
1623908450000|2021-06-17 05:40:50|15749.7|15745.7|15750.3|15746.3|15750.7|15746.7|15749.7|15745.7|2100
1623908460000|2021-06-17 05:41:00|15750|15746|15750.5|15746.5|15751.3|15747.3|15750|15746|1500
1623908470000|2021-06-17 05:41:10|15750.9|15746.9|15751.9|15747.9|15751.9|15747.9|15750.8|15746.8|1650
1623908480000|2021-06-17 05:41:20|15751.6|15747.6|15751.3|15747.3|15752.6|15748.6|15751.3|15747.3|1275
1623908490000|2021-06-17 05:41:30|15751.1|15747.1|15750.2|15746.2|15751.1|15747.1|15750.2|15746.2|900
1623908500000|2021-06-17 05:41:40|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15750.1|15746.1|1125
1623908510000|2021-06-17 05:41:50|15751.3|15747.3|15750.6|15746.6|15751.3|15747.3|15750.6|15746.6|600
1623908520000|2021-06-17 05:42:00|15750.5|15746.5|15750.5|15746.5|15750.9|15746.9|15750.4|15746.4|225
1623908530000|2021-06-17 05:42:10|15750.9|15746.9|15751.1|15747.1|15751.3|15747.3|15750.9|15746.9|300
1623908540000|2021-06-17 05:42:20|15751.3|15747.3|15751.5|15747.5|15751.5|15747.5|15751|15747|3150
1623908550000|2021-06-17 05:42:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.4|15747.4|75
1623908560000|2021-06-17 05:42:40|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15751.1|15747.1|1050
1623908570000|2021-06-17 05:42:50|15752.3|15748.3|15752.5|15748.5|15752.5|15748.5|15752.2|15748.2|375
1623908580000|2021-06-17 05:43:00|15752.6|15748.6|15752.5|15748.5|15752.6|15748.6|15752.5|15748.5|825
1623908590000|2021-06-17 05:43:10|15752.1|15748.1|15751.3|15747.3|15752.1|15748.1|15751.3|15747.3|225
1623908600000|2021-06-17 05:43:20|15751.4|15747.4|15751.2|15747.2|15751.5|15747.5|15751.2|15747.2|600
1623908610000|2021-06-17 05:43:30|15751.1|15747.1|15751.3|15747.3|15751.3|15747.3|15751.1|15747.1|225
1623908620000|2021-06-17 05:43:40|15751.2|15747.2|15750.2|15746.2|15751.2|15747.2|15750|15746|375
1623908630000|2021-06-17 05:43:50|15750.3|15746.3|15749.7|15745.7|15750.3|15746.3|15749.7|15745.7|525
1623908640000|2021-06-17 05:44:00|15749.9|15745.9|15749.6|15745.6|15750.3|15746.3|15749.6|15745.6|450
1623908650000|2021-06-17 05:44:10|15749.3|15745.3|15750.7|15746.7|15751.1|15747.1|15749.3|15745.3|1275
1623908660000|2021-06-17 05:44:20|15750.6|15746.6|15751.1|15747.1|15751.1|15747.1|15750.6|15746.6|225
1623908670000|2021-06-17 05:44:30|15751|15747|15751|15747|15751|15747|15751|15747|150
1623908680000|2021-06-17 05:44:40|15750.9|15746.9|15752.6|15748.6|15752.6|15748.6|15750.9|15746.9|1875
1623908690000|2021-06-17 05:44:50|15752.3|15748.3|15751.7|15747.7|15752.6|15748.6|15751.7|15747.7|2400
1623908700000|2021-06-17 05:45:00|15751.5|15747.5|15750.5|15746.5|15751.5|15747.5|15750.5|15746.5|525
1623908710000|2021-06-17 05:45:10|15750.2|15746.2|15747.8|15743.8|15750.2|15746.2|15747.8|15743.8|1425
1623908720000|2021-06-17 05:45:20|15746.5|15742.5|15747.4|15743.4|15747.4|15743.4|15745.9|15741.9|1575
1623908730000|2021-06-17 05:45:30|15747.9|15743.9|15746.2|15742.2|15747.9|15743.9|15746|15742|3300
1623908740000|2021-06-17 05:45:40|15746.7|15742.7|15746.5|15742.5|15746.7|15742.7|15746.5|15742.5|1425
1623908750000|2021-06-17 05:45:50|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|1125
1623908760000|2021-06-17 05:46:00|15746.9|15742.9|15748.3|15744.3|15748.3|15744.3|15746.9|15742.9|825
1623908770000|2021-06-17 05:46:10|15748.4|15744.4|15748.2|15744.2|15748.4|15744.4|15748.2|15744.2|450
1623908780000|2021-06-17 05:46:20|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|375
1623908790000|2021-06-17 05:46:30|15748.3|15744.3|15748.8|15744.8|15749.3|15745.3|15748.3|15744.3|1275
1623908800000|2021-06-17 05:46:40|15749.3|15745.3|15748.6|15744.6|15749.8|15745.8|15748.6|15744.6|600
1623908810000|2021-06-17 05:46:50|15748.3|15744.3|15747.7|15743.7|15748.3|15744.3|15747.5|15743.5|150
1623908820000|2021-06-17 05:47:00|15747.9|15743.9|15747.3|15743.3|15747.9|15743.9|15747.3|15743.3|375
1623908830000|2021-06-17 05:47:10|15747.2|15743.2|15746.3|15742.3|15747.2|15743.2|15745.8|15741.8|375
1623908840000|2021-06-17 05:47:20|15747|15743|15747.4|15743.4|15747.8|15743.8|15747|15743|900
1623908850000|2021-06-17 05:47:30|15747.1|15743.1|15746.9|15742.9|15747.7|15743.7|15746.9|15742.9|750
1623908860000|2021-06-17 05:47:40|15746.6|15742.6|15746.8|15742.8|15747|15743|15746.6|15742.6|675
1623908870000|2021-06-17 05:47:50|15747|15743|15745.7|15741.7|15747|15743|15745.7|15741.7|450
1623908880000|2021-06-17 05:48:00|15746|15742|15745.9|15741.9|15746|15742|15745.9|15741.9|150
1623908890000|2021-06-17 05:48:10|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|750
1623908900000|2021-06-17 05:48:20|15745.2|15741.2|15744.4|15740.4|15745.2|15741.2|15744.3|15740.3|2100
1623908910000|2021-06-17 05:48:30|15744.1|15740.1|15744.2|15740.2|15744.4|15740.4|15744.1|15740.1|975
1623908920000|2021-06-17 05:48:40|15744.9|15740.9|15745.1|15741.1|15745.1|15741.1|15744.9|15740.9|1200
1623908930000|2021-06-17 05:48:50|15744.8|15740.8|15744.2|15740.2|15745|15741|15744.2|15740.2|1200
1623908940000|2021-06-17 05:49:00|15744.3|15740.3|15741.9|15737.9|15744.3|15740.3|15741.9|15737.9|2025
1623908950000|2021-06-17 05:49:10|15742.1|15738.1|15743.5|15739.5|15743.5|15739.5|15742.1|15738.1|2175
1623908960000|2021-06-17 05:49:20|15742.7|15738.7|15743.8|15739.8|15743.8|15739.8|15742.7|15738.7|1425
1623908970000|2021-06-17 05:49:30|15743.6|15739.6|15743|15739|15743.6|15739.6|15742.6|15738.6|1200
1623908980000|2021-06-17 05:49:40|15742.7|15738.7|15743.3|15739.3|15743.7|15739.7|15742.3|15738.3|3150
1623908990000|2021-06-17 05:49:50|15743.1|15739.1|15743|15739|15743.8|15739.8|15743|15739|1200
1623909000000|2021-06-17 05:50:00|15742.9|15738.9|15742.3|15738.3|15742.9|15738.9|15742.3|15738.3|900
1623909010000|2021-06-17 05:50:10|15742.5|15738.5|15742.3|15738.3|15742.5|15738.5|15741.9|15737.9|825
1623909020000|2021-06-17 05:50:20|15741.8|15737.8|15741.6|15737.6|15742.2|15738.2|15741.6|15737.6|375
1623909030000|2021-06-17 05:50:30|15742.5|15738.5|15742.2|15738.2|15742.6|15738.6|15741.9|15737.9|9000
1623909040000|2021-06-17 05:50:40|15741.9|15737.9|15742.4|15738.4|15742.5|15738.5|15741.9|15737.9|825
1623909050000|2021-06-17 05:50:50|15742|15738|15743|15739|15743|15739|15742|15738|225
1623909060000|2021-06-17 05:51:00|15742.6|15738.6|15742.1|15738.1|15742.8|15738.8|15742.1|15738.1|600
1623909070000|2021-06-17 05:51:10|15742|15738|15736.1|15732.1|15742|15738|15736.1|15732.1|8400
1623909080000|2021-06-17 05:51:20|15735.9|15731.9|15736.3|15732.3|15736.3|15732.3|15735|15731|4575
1623909090000|2021-06-17 05:51:30|15736.5|15732.5|15737.7|15733.7|15738|15734|15736.5|15732.5|1200
1623909100000|2021-06-17 05:51:40|15737.9|15733.9|15738.4|15734.4|15738.4|15734.4|15737.8|15733.8|2700
1623909110000|2021-06-17 05:51:50|15737.9|15733.9|15737.6|15733.6|15738.5|15734.5|15737.2|15733.2|3300
1623909120000|2021-06-17 05:52:00|15737.2|15733.2|15736.8|15732.8|15737.4|15733.4|15736.8|15732.8|675
1623909130000|2021-06-17 05:52:10|15735.7|15731.7|15735.8|15731.8|15735.9|15731.9|15735.4|15731.4|2775
1623909140000|2021-06-17 05:52:20|15734.5|15730.5|15733|15729|15734.5|15730.5|15733|15729|7125
1623909150000|2021-06-17 05:52:30|15732.8|15728.8|15736.1|15732.1|15736.5|15732.5|15732.8|15728.8|2625
1623909160000|2021-06-17 05:52:40|15735.9|15731.9|15736.1|15732.1|15736.2|15732.2|15735.7|15731.7|1125
1623909170000|2021-06-17 05:52:50|15736|15732|15735.8|15731.8|15737.1|15733.1|15735.8|15731.8|1575
1623909180000|2021-06-17 05:53:00|15735.9|15731.9|15736|15732|15736.1|15732.1|15735.5|15731.5|3150
1623909190000|2021-06-17 05:53:10|15735.6|15731.6|15735.6|15731.6|15736.2|15732.2|15735.3|15731.3|1275
1623909200000|2021-06-17 05:53:20|15735.5|15731.5|15736.2|15732.2|15736.2|15732.2|15735.4|15731.4|1800
1623909210000|2021-06-17 05:53:30|15736|15732|15736.4|15732.4|15736.4|15732.4|15736|15732|750
1623909220000|2021-06-17 05:53:40|15736.3|15732.3|15735|15731|15736.3|15732.3|15735|15731|975
1623909230000|2021-06-17 05:53:50|15735.3|15731.3|15735.5|15731.5|15735.9|15731.9|15734.9|15730.9|1575
1623909240000|2021-06-17 05:54:00|15735.4|15731.4|15735.7|15731.7|15736.2|15732.2|15735.4|15731.4|2025
1623909250000|2021-06-17 05:54:10|15735.9|15731.9|15735.7|15731.7|15736|15732|15735.7|15731.7|975
1623909260000|2021-06-17 05:54:20|15736|15732|15736.6|15732.6|15736.6|15732.6|15735.6|15731.6|1725
1623909270000|2021-06-17 05:54:30|15736.7|15732.7|15738.2|15734.2|15738.5|15734.5|15736.7|15732.7|3750
1623909280000|2021-06-17 05:54:40|15738|15734|15737.4|15733.4|15738|15734|15737.4|15733.4|1050
1623909290000|2021-06-17 05:54:50|15737.2|15733.2|15737.4|15733.4|15737.4|15733.4|15736.5|15732.5|1950
1623909300000|2021-06-17 05:55:00|15737.2|15733.2|15737.7|15733.7|15738.1|15734.1|15737|15733|1875
1623909310000|2021-06-17 05:55:10|15737.8|15733.8|15738.1|15734.1|15738.3|15734.3|15737.5|15733.5|1575
1623909320000|2021-06-17 05:55:20|15738.4|15734.4|15739|15735|15739.5|15735.5|15738.4|15734.4|2550
1623909330000|2021-06-17 05:55:30|15738.4|15734.4|15738.6|15734.6|15738.9|15734.9|15738.4|15734.4|600
1623909340000|2021-06-17 05:55:40|15738.4|15734.4|15739.4|15735.4|15739.4|15735.4|15738.3|15734.3|1575
1623909350000|2021-06-17 05:55:50|15739.3|15735.3|15739.7|15735.7|15739.9|15735.9|15738.6|15734.6|1950
1623909360000|2021-06-17 05:56:00|15739.4|15735.4|15739.3|15735.3|15739.4|15735.4|15739.3|15735.3|900
1623909370000|2021-06-17 05:56:10|15739.4|15735.4|15739.2|15735.2|15739.4|15735.4|15738.5|15734.5|1725
1623909380000|2021-06-17 05:56:20|15739.1|15735.1|15738.4|15734.4|15739.2|15735.2|15738.4|15734.4|375
1623909390000|2021-06-17 05:56:30|15738.2|15734.2|15737.4|15733.4|15738.3|15734.3|15737.4|15733.4|750
1623909400000|2021-06-17 05:56:40|15736.7|15732.7|15737.4|15733.4|15737.4|15733.4|15736.7|15732.7|2700
1623909410000|2021-06-17 05:56:50|15737.5|15733.5|15737|15733|15737.5|15733.5|15736.9|15732.9|1500
1623909420000|2021-06-17 05:57:00|15736.7|15732.7|15735.3|15731.3|15736.7|15732.7|15735.3|15731.3|1575
1623909430000|2021-06-17 05:57:10|15735.2|15731.2|15735|15731|15735.7|15731.7|15735|15731|1650
1623909440000|2021-06-17 05:57:20|15735.1|15731.1|15735.4|15731.4|15735.4|15731.4|15735.1|15731.1|1125
1623909450000|2021-06-17 05:57:30|15735.6|15731.6|15737|15733|15737.2|15733.2|15735.6|15731.6|3300
1623909460000|2021-06-17 05:57:40|15737.1|15733.1|15737.7|15733.7|15738|15734|15736.7|15732.7|2700
1623909470000|2021-06-17 05:57:50|15738|15734|15737.3|15733.3|15738.5|15734.5|15737.1|15733.1|1200
1623909480000|2021-06-17 05:58:00|15736.7|15732.7|15735.7|15731.7|15736.7|15732.7|15735.7|15731.7|1350
1623909490000|2021-06-17 05:58:10|15735.6|15731.6|15735.6|15731.6|15736.3|15732.3|15735.4|15731.4|1650
1623909500000|2021-06-17 05:58:20|15735.8|15731.8|15735.7|15731.7|15736.1|15732.1|15735.5|15731.5|3000
1623909510000|2021-06-17 05:58:30|15735.8|15731.8|15735|15731|15736.2|15732.2|15735|15731|675
1623909520000|2021-06-17 05:58:40|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|75
1623909530000|2021-06-17 05:58:50|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|975
1623909540000|2021-06-17 05:59:00|15735.3|15731.3|15734.6|15730.6|15735.3|15731.3|15734.6|15730.6|750
1623909550000|2021-06-17 05:59:10|15734.4|15730.4|15735.1|15731.1|15735.2|15731.2|15734.4|15730.4|975
1623909560000|2021-06-17 05:59:20|15735.3|15731.3|15735.5|15731.5|15735.6|15731.6|15735.1|15731.1|225
1623909570000|2021-06-17 05:59:30|15735.6|15731.6|15735|15731|15735.8|15731.8|15735|15731|1350
1623909580000|2021-06-17 05:59:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|900
1623909590000|2021-06-17 05:59:50|15736.5|15732.5|15737.3|15733.3|15737.4|15733.4|15736.2|15732.2|3000
1623909600000|2021-06-17 06:00:00|15737|15733|15736.2|15732.2|15737.5|15733.5|15736.1|15732.1|825
1623909610000|2021-06-17 06:00:10|15736.7|15732.7|15735.9|15731.9|15736.7|15732.7|15735.9|15731.9|375
1623909620000|2021-06-17 06:00:20|15736.2|15732.2|15735.6|15731.6|15736.3|15732.3|15735.6|15731.6|375
1623909630000|2021-06-17 06:00:30|15736|15732|15735.1|15731.1|15736|15732|15735.1|15731.1|750
1623909640000|2021-06-17 06:00:40|15734.5|15730.5|15734|15730|15734.5|15730.5|15734|15730|1125
1623909650000|2021-06-17 06:00:50|15733.9|15729.9|15733.2|15729.2|15733.9|15729.9|15732.7|15728.7|3000
1623909660000|2021-06-17 06:01:00|15733|15729|15732.7|15728.7|15733|15729|15732.7|15728.7|750
1623909670000|2021-06-17 06:01:10|15732.6|15728.6|15731.6|15727.6|15732.6|15728.6|15731.6|15727.6|2550
1623909680000|2021-06-17 06:01:20|15731.1|15727.1|15731|15727|15731.1|15727.1|15730.8|15726.8|2625
1623909690000|2021-06-17 06:01:30|15730.9|15726.9|15730.4|15726.4|15730.9|15726.9|15730.1|15726.1|1125
1623909700000|2021-06-17 06:01:40|15730.2|15726.2|15730.5|15726.5|15730.8|15726.8|15730.2|15726.2|300
1623909710000|2021-06-17 06:01:50|15730.7|15726.7|15729.7|15725.7|15730.7|15726.7|15729.7|15725.7|3000
1623909720000|2021-06-17 06:02:00|15729.4|15725.4|15728.1|15724.1|15729.4|15725.4|15727.9|15723.9|6825
1623909730000|2021-06-17 06:02:10|15727.9|15723.9|15729.5|15725.5|15729.8|15725.8|15727.9|15723.9|3450
1623909740000|2021-06-17 06:02:20|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1275
1623909750000|2021-06-17 06:02:30|15730.5|15726.5|15730.6|15726.6|15730.6|15726.6|15730.5|15726.5|1875
1623909760000|2021-06-17 06:02:40|15730.7|15726.7|15730.6|15726.6|15730.7|15726.7|15730.5|15726.5|1275
1623909770000|2021-06-17 06:02:50|15730.1|15726.1|15730.9|15726.9|15731.1|15727.1|15730.1|15726.1|1800
1623909780000|2021-06-17 06:03:00|15731.2|15727.2|15730.7|15726.7|15731.2|15727.2|15730.7|15726.7|900
1623909790000|2021-06-17 06:03:10|15730.6|15726.6|15730.2|15726.2|15730.6|15726.6|15730.2|15726.2|1500
1623909800000|2021-06-17 06:03:20|15730.3|15726.3|15728.9|15724.9|15730.3|15726.3|15728.9|15724.9|2625
1623909810000|2021-06-17 06:03:30|15726.9|15722.9|15725.9|15721.9|15726.9|15722.9|15725.6|15721.6|2250
1623909820000|2021-06-17 06:03:40|15725.6|15721.6|15726.2|15722.2|15726.3|15722.3|15725.3|15721.3|3075
1623909830000|2021-06-17 06:03:50|15724.2|15720.2|15723.7|15719.7|15724.2|15720.2|15722|15718|13050
1623909840000|2021-06-17 06:04:00|15724.9|15720.9|15725|15721|15725.4|15721.4|15724.4|15720.4|2400
1623909850000|2021-06-17 06:04:10|15725.6|15721.6|15726|15722|15726.2|15722.2|15724.7|15720.7|2250
1623909860000|2021-06-17 06:04:20|15725.8|15721.8|15725.9|15721.9|15726.2|15722.2|15725.5|15721.5|1425
1623909870000|2021-06-17 06:04:30|15725.8|15721.8|15724.7|15720.7|15726.3|15722.3|15724.7|15720.7|1875
1623909880000|2021-06-17 06:04:40|15724.5|15720.5|15724.3|15720.3|15724.5|15720.5|15724.3|15720.3|1950
1623909890000|2021-06-17 06:04:50|15724.1|15720.1|15723.3|15719.3|15724.1|15720.1|15723.2|15719.2|2625
1623909900000|2021-06-17 06:05:00|15722.6|15718.6|15721.5|15717.5|15722.6|15718.6|15721.5|15717.5|2250
1623909910000|2021-06-17 06:05:10|15719.5|15715.5|15720.4|15716.4|15720.5|15716.5|15719.4|15715.4|6600
1623909920000|2021-06-17 06:05:20|15721|15717|15721.7|15717.7|15721.9|15717.9|15721|15717|2025
1623909930000|2021-06-17 06:05:30|15722|15718|15722.6|15718.6|15722.6|15718.6|15722|15718|3000
1623909940000|2021-06-17 06:05:40|15722.4|15718.4|15723.4|15719.4|15723.4|15719.4|15722.4|15718.4|2025
1623909950000|2021-06-17 06:05:50|15723.5|15719.5|15725.1|15721.1|15725.2|15721.2|15723.5|15719.5|9225
1623909960000|2021-06-17 06:06:00|15725.3|15721.3|15727|15723|15727|15723|15724.3|15720.3|2400
1623909970000|2021-06-17 06:06:10|15727.3|15723.3|15725.9|15721.9|15727.3|15723.3|15725.3|15721.3|2700
1623909980000|2021-06-17 06:06:20|15726.2|15722.2|15726.8|15722.8|15726.8|15722.8|15726.2|15722.2|1500
1623909990000|2021-06-17 06:06:30|15726.7|15722.7|15726.1|15722.1|15726.7|15722.7|15726.1|15722.1|1875
1623910000000|2021-06-17 06:06:40|15726|15722|15725.3|15721.3|15726|15722|15725.3|15721.3|1950
1623910010000|2021-06-17 06:06:50|15725.1|15721.1|15724.6|15720.6|15725.1|15721.1|15724.6|15720.6|825
1623910020000|2021-06-17 06:07:00|15724.7|15720.7|15723.6|15719.6|15724.7|15720.7|15723.6|15719.6|1275
1623910030000|2021-06-17 06:07:10|15723.8|15719.8|15723.8|15719.8|15724.2|15720.2|15723.7|15719.7|1500
1623910040000|2021-06-17 06:07:20|15723.6|15719.6|15723.2|15719.2|15724|15720|15723.2|15719.2|1125
1623910050000|2021-06-17 06:07:30|15723.1|15719.1|15722|15718|15723.3|15719.3|15722|15718|1575
1623910060000|2021-06-17 06:07:40|15721.7|15717.7|15721.6|15717.6|15721.7|15717.7|15721.6|15717.6|2025
1623910070000|2021-06-17 06:07:50|15721.5|15717.5|15719.8|15715.8|15721.5|15717.5|15719.8|15715.8|1950
1623910080000|2021-06-17 06:08:00|15719.7|15715.7|15715.9|15711.9|15719.7|15715.7|15715.9|15711.9|8175
1623910090000|2021-06-17 06:08:10|15716.3|15712.3|15715.1|15711.1|15716.3|15712.3|15713.7|15709.7|17025
1623910100000|2021-06-17 06:08:20|15715.2|15711.2|15717.1|15713.1|15717.1|15713.1|15714.5|15710.5|13200
1623910110000|2021-06-17 06:08:30|15716.9|15712.9|15717.7|15713.7|15717.7|15713.7|15716.5|15712.5|1650
1623910120000|2021-06-17 06:08:40|15718.3|15714.3|15718.6|15714.6|15718.8|15714.8|15718.1|15714.1|1350
1623910130000|2021-06-17 06:08:50|15718.8|15714.8|15719|15715|15719|15715|15718.3|15714.3|1425
1623910140000|2021-06-17 06:09:00|15718.5|15714.5|15716.3|15712.3|15718.5|15714.5|15716.3|15712.3|3900
1623910150000|2021-06-17 06:09:10|15715.7|15711.7|15715.8|15711.8|15716|15712|15715.4|15711.4|1500
1623910160000|2021-06-17 06:09:20|15715.9|15711.9|15717.3|15713.3|15717.3|15713.3|15715.9|15711.9|2250
1623910170000|2021-06-17 06:09:30|15717.5|15713.5|15716.9|15712.9|15717.5|15713.5|15716.9|15712.9|3300
1623910180000|2021-06-17 06:09:40|15717|15713|15717.9|15713.9|15718.2|15714.2|15717|15713|3825
1623910190000|2021-06-17 06:09:50|15717.6|15713.6|15718.3|15714.3|15718.3|15714.3|15717.6|15713.6|4425
1623910200000|2021-06-17 06:10:00|15718.4|15714.4|15718.8|15714.8|15718.8|15714.8|15718.4|15714.4|3300
1623910210000|2021-06-17 06:10:10|||||||||4800
1623910220000|2021-06-17 06:10:20|15719|15715|15720.1|15716.1|15720.1|15716.1|15719|15715|5100
1623910230000|2021-06-17 06:10:30|15720.3|15716.3|15722.3|15718.3|15722.3|15718.3|15720.2|15716.2|2700
1623910240000|2021-06-17 06:10:40|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15722.5|15718.5|2400
1623910250000|2021-06-17 06:10:50|15723.7|15719.7|15724.2|15720.2|15724.3|15720.3|15723.4|15719.4|1125
1623910260000|2021-06-17 06:11:00|15724.1|15720.1|15723.9|15719.9|15724.1|15720.1|15723.8|15719.8|1050
1623910270000|2021-06-17 06:11:10|15724|15720|15725.1|15721.1|15725.1|15721.1|15724|15720|3075
1623910280000|2021-06-17 06:11:20|15724.8|15720.8|15724.8|15720.8|15725.3|15721.3|15724.7|15720.7|1650
1623910290000|2021-06-17 06:11:30|15724.9|15720.9|15724.6|15720.6|15725.4|15721.4|15724.6|15720.6|900
1623910300000|2021-06-17 06:11:40|15724.5|15720.5|15725.1|15721.1|15725.1|15721.1|15724.5|15720.5|300
1623910310000|2021-06-17 06:11:50|15724.8|15720.8|15725|15721|15725.1|15721.1|15724.8|15720.8|1275
1623910320000|2021-06-17 06:12:00|15725.1|15721.1|15724.5|15720.5|15725.1|15721.1|15724.5|15720.5|2025
1623910330000|2021-06-17 06:12:10|15724|15720|15724.5|15720.5|15724.5|15720.5|15724|15720|600
1623910340000|2021-06-17 06:12:20|15724.6|15720.6|15725.7|15721.7|15725.7|15721.7|15724.6|15720.6|900
1623910350000|2021-06-17 06:12:30|15726|15722|15727.3|15723.3|15727.3|15723.3|15726|15722|3375
1623910360000|2021-06-17 06:12:40|15727|15723|15727.5|15723.5|15727.5|15723.5|15727|15723|1500
1623910370000|2021-06-17 06:12:50|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|75
1623910380000|2021-06-17 06:13:00|15727.4|15723.4|15730.2|15726.2|15730.2|15726.2|15727.4|15723.4|4650
1623910390000|2021-06-17 06:13:10|15730.3|15726.3|15730.8|15726.8|15731.2|15727.2|15730.2|15726.2|2325
1623910400000|2021-06-17 06:13:20|15731.2|15727.2|15728.8|15724.8|15731.2|15727.2|15728.8|15724.8|825
1623910410000|2021-06-17 06:13:30|15728.6|15724.6|15727.7|15723.7|15728.6|15724.6|15727.7|15723.7|1200
1623910420000|2021-06-17 06:13:40|15727.9|15723.9|15728.1|15724.1|15728.1|15724.1|15727.1|15723.1|3600
1623910430000|2021-06-17 06:13:50|15728|15724|15729.8|15725.8|15730.2|15726.2|15728|15724|1950
1623910440000|2021-06-17 06:14:00|15729.7|15725.7|15728.3|15724.3|15730|15726|15728.2|15724.2|2325
1623910450000|2021-06-17 06:14:10|15728.5|15724.5|15728.6|15724.6|15728.7|15724.7|15728.2|15724.2|450
1623910460000|2021-06-17 06:14:20|15728.8|15724.8|15728.4|15724.4|15728.8|15724.8|15728.3|15724.3|675
1623910470000|2021-06-17 06:14:30|15728.3|15724.3|15728.6|15724.6|15729.4|15725.4|15728.2|15724.2|1425
1623910480000|2021-06-17 06:14:40|15728.4|15724.4|15729.5|15725.5|15729.6|15725.6|15728.4|15724.4|2025
1623910490000|2021-06-17 06:14:50|15729.6|15725.6|15728.6|15724.6|15729.8|15725.8|15728.6|15724.6|1350
1623910500000|2021-06-17 06:15:00|15728.8|15724.8|15728.6|15724.6|15729.2|15725.2|15728.6|15724.6|675
1623910510000|2021-06-17 06:15:10|15728.8|15724.8|15729.7|15725.7|15729.8|15725.8|15728.8|15724.8|1575
1623910520000|2021-06-17 06:15:20|15729.9|15725.9|15732.8|15728.8|15732.8|15728.8|15729.9|15725.9|5325
1623910530000|2021-06-17 06:15:30|15732.2|15728.2|15731.7|15727.7|15732.3|15728.3|15731.6|15727.6|825
1623910540000|2021-06-17 06:15:40|15731.6|15727.6|15732.1|15728.1|15732.1|15728.1|15730.5|15726.5|525
1623910550000|2021-06-17 06:15:50|15731.1|15727.1|15731.1|15727.1|15731.3|15727.3|15731|15727|975
1623910560000|2021-06-17 06:16:00|15731.2|15727.2|15731|15727|15731.2|15727.2|15731|15727|750
1623910570000|2021-06-17 06:16:10|15731.2|15727.2|15730.1|15726.1|15731.2|15727.2|15730.1|15726.1|375
1623910580000|2021-06-17 06:16:20|15729.4|15725.4|15729.3|15725.3|15729.4|15725.4|15729.3|15725.3|750
1623910590000|2021-06-17 06:16:30|15729.1|15725.1|15727.5|15723.5|15729.1|15725.1|15727.5|15723.5|1575
1623910600000|2021-06-17 06:16:40|15727.3|15723.3|15727.3|15723.3|15727.5|15723.5|15727.3|15723.3|3300
1623910610000|2021-06-17 06:16:50|15727.2|15723.2|15726.1|15722.1|15727.2|15723.2|15726.1|15722.1|375
1623910620000|2021-06-17 06:17:00|15726|15722|15726.1|15722.1|15726.1|15722.1|15725.8|15721.8|1950
1623910630000|2021-06-17 06:17:10|15726.5|15722.5|15726.4|15722.4|15726.7|15722.7|15726.4|15722.4|825
1623910640000|2021-06-17 06:17:20|15726.5|15722.5|15727.1|15723.1|15727.3|15723.3|15726.5|15722.5|825
1623910650000|2021-06-17 06:17:30|15726.9|15722.9|15726.8|15722.8|15727.1|15723.1|15726.8|15722.8|450
1623910660000|2021-06-17 06:17:40|15726.2|15722.2|15725.8|15721.8|15726.2|15722.2|15725.8|15721.8|600
1623910670000|2021-06-17 06:17:50|15724.8|15720.8|15724.5|15720.5|15724.8|15720.8|15724.5|15720.5|975
1623910680000|2021-06-17 06:18:00|15724|15720|15722.3|15718.3|15724|15720|15721.5|15717.5|2550
1623910690000|2021-06-17 06:18:10|15721.7|15717.7|15720.3|15716.3|15721.7|15717.7|15720.3|15716.3|1575
1623910700000|2021-06-17 06:18:20|15720.2|15716.2|15719.2|15715.2|15720.2|15716.2|15719.1|15715.1|2100
1623910710000|2021-06-17 06:18:30|15721.2|15717.2|15721.9|15717.9|15721.9|15717.9|15721.2|15717.2|2850
1623910720000|2021-06-17 06:18:40|15721.8|15717.8|15723.6|15719.6|15723.6|15719.6|15721.8|15717.8|375
1623910730000|2021-06-17 06:18:50|15723.3|15719.3|15722.7|15718.7|15723.3|15719.3|15722.7|15718.7|600
1623910740000|2021-06-17 06:19:00|15722.9|15718.9|15722.7|15718.7|15722.9|15718.9|15722.7|15718.7|225
1623910750000|2021-06-17 06:19:10|15722.6|15718.6|15721.1|15717.1|15722.6|15718.6|15720.4|15716.4|1125
1623910760000|2021-06-17 06:19:20|15721.2|15717.2|15720.8|15716.8|15721.5|15717.5|15720.6|15716.6|1500
1623910770000|2021-06-17 06:19:30|15720.5|15716.5|15720.3|15716.3|15720.5|15716.5|15719.8|15715.8|1050
1623910780000|2021-06-17 06:19:40|15720.6|15716.6|15722|15718|15722.1|15718.1|15720.6|15716.6|1575
1623910790000|2021-06-17 06:19:50|15721.8|15717.8|15723.3|15719.3|15723.3|15719.3|15721.6|15717.6|2025
1623910800000|2021-06-17 06:20:00|15723.2|15719.2|15720.9|15716.9|15723.3|15719.3|15719.9|15715.9|1050
1623910810000|2021-06-17 06:20:10|15721|15717|15721.2|15717.2|15721.7|15717.7|15720.7|15716.7|1425
1623910820000|2021-06-17 06:20:20|15721.1|15717.1|15721.2|15717.2|15721.6|15717.6|15721|15717|1575
1623910830000|2021-06-17 06:20:30|15722.5|15718.5|15723.4|15719.4|15723.4|15719.4|15722.5|15718.5|4425
1623910840000|2021-06-17 06:20:40|15723.5|15719.5|15722.6|15718.6|15723.8|15719.8|15721.7|15717.7|900
1623910850000|2021-06-17 06:20:50|15722.3|15718.3|15722.4|15718.4|15722.5|15718.5|15722|15718|1350
1623910860000|2021-06-17 06:21:00|15721.8|15717.8|15719.8|15715.8|15721.8|15717.8|15719.4|15715.4|13875
1623910870000|2021-06-17 06:21:10|15719.9|15715.9|15719.8|15715.8|15720|15716|15719.8|15715.8|3975
1623910880000|2021-06-17 06:21:20|15719.6|15715.6|15719.9|15715.9|15720.2|15716.2|15719.5|15715.5|10500
1623910890000|2021-06-17 06:21:30|15719.8|15715.8|15720.4|15716.4|15720.4|15716.4|15719.8|15715.8|1650
1623910900000|2021-06-17 06:21:40|15721|15717|15721.9|15717.9|15721.9|15717.9|15721|15717|1650
1623910910000|2021-06-17 06:21:50|15721.8|15717.8|15721.5|15717.5|15721.8|15717.8|15721.5|15717.5|525
1623910920000|2021-06-17 06:22:00|15721.8|15717.8|15720.3|15716.3|15721.8|15717.8|15720.3|15716.3|4575
1623910930000|2021-06-17 06:22:10|15720.1|15716.1|15719.6|15715.6|15720.1|15716.1|15719.6|15715.6|375
1623910940000|2021-06-17 06:22:20|15719.3|15715.3|15718.3|15714.3|15719.3|15715.3|15718.3|15714.3|2025
1623910950000|2021-06-17 06:22:30|15717.4|15713.4|15717.1|15713.1|15717.4|15713.4|15716.9|15712.9|3450
1623910960000|2021-06-17 06:22:40|15717.2|15713.2|15719.1|15715.1|15719.2|15715.2|15717.1|15713.1|975
1623910970000|2021-06-17 06:22:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719|15715|375
1623910980000|2021-06-17 06:23:00|15719.4|15715.4|15718.9|15714.9|15719.7|15715.7|15718.9|15714.9|2625
1623910990000|2021-06-17 06:23:10|15718.7|15714.7|15718.1|15714.1|15718.7|15714.7|15717.8|15713.8|525
1623911000000|2021-06-17 06:23:20|15718.2|15714.2|15717.7|15713.7|15718.2|15714.2|15717.6|15713.6|2550
1623911010000|2021-06-17 06:23:30|15717.9|15713.9|15719.2|15715.2|15719.2|15715.2|15717.9|15713.9|2100
1623911020000|2021-06-17 06:23:40|15719.4|15715.4|15719.3|15715.3|15719.7|15715.7|15719.3|15715.3|375
1623911030000|2021-06-17 06:23:50|15719.2|15715.2|15720.2|15716.2|15720.5|15716.5|15719.2|15715.2|450
1623911040000|2021-06-17 06:24:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.2|15716.2|675
1623911050000|2021-06-17 06:24:10|15719.9|15715.9|15719.5|15715.5|15720.2|15716.2|15719.5|15715.5|1050
1623911060000|2021-06-17 06:24:20|15719.9|15715.9|15720.3|15716.3|15720.5|15716.5|15719.8|15715.8|300
1623911070000|2021-06-17 06:24:30|15720.8|15716.8|15720.6|15716.6|15720.8|15716.8|15720.2|15716.2|825
1623911080000|2021-06-17 06:24:40|15720.5|15716.5|15720.3|15716.3|15720.5|15716.5|15720.2|15716.2|750
1623911090000|2021-06-17 06:24:50|15720.5|15716.5|15720|15716|15720.6|15716.6|15719.5|15715.5|675
1623911100000|2021-06-17 06:25:00|15719.9|15715.9|15720|15716|15720|15716|15719.8|15715.8|975
1623911110000|2021-06-17 06:25:10|15720.5|15716.5|15722.2|15718.2|15722.2|15718.2|15719.9|15715.9|2100
1623911120000|2021-06-17 06:25:20|15722.5|15718.5|15723.1|15719.1|15723.1|15719.1|15722.4|15718.4|1800
1623911130000|2021-06-17 06:25:30|15722.4|15718.4|15721.3|15717.3|15722.4|15718.4|15721.3|15717.3|675
1623911140000|2021-06-17 06:25:40|15720.8|15716.8|15720|15716|15720.9|15716.9|15720|15716|375
1623911150000|2021-06-17 06:25:50|15720.1|15716.1|15719|15715|15720.1|15716.1|15719|15715|375
1623911160000|2021-06-17 06:26:00|15718.5|15714.5|15718.8|15714.8|15718.8|15714.8|15718.2|15714.2|1200
1623911170000|2021-06-17 06:26:10|15718.3|15714.3|15719|15715|15719|15715|15718.3|15714.3|1500
1623911180000|2021-06-17 06:26:20|15719.1|15715.1|15720|15716|15720|15716|15719|15715|900
1623911190000|2021-06-17 06:26:30|15719.9|15715.9|15719.8|15715.8|15719.9|15715.9|15719.8|15715.8|0
1623911200000|2021-06-17 06:26:40|15719.7|15715.7|15719.6|15715.6|15719.7|15715.7|15719.6|15715.6|1950
1623911210000|2021-06-17 06:26:50|15719.8|15715.8|15719|15715|15719.8|15715.8|15719|15715|1200
1623911220000|2021-06-17 06:27:00|15718.4|15714.4|15718.1|15714.1|15718.5|15714.5|15718.1|15714.1|1200
1623911230000|2021-06-17 06:27:10|15718.2|15714.2|15718.8|15714.8|15719.1|15715.1|15718.1|15714.1|2475
1623911240000|2021-06-17 06:27:20|15718.7|15714.7|15718.6|15714.6|15719.1|15715.1|15718.6|15714.6|150
1623911250000|2021-06-17 06:27:30|15718.9|15714.9|15718.7|15714.7|15718.9|15714.9|15718.6|15714.6|900
1623911260000|2021-06-17 06:27:40|15718.8|15714.8|15718.9|15714.9|15719.3|15715.3|15718.8|15714.8|3450
1623911270000|2021-06-17 06:27:50|15719|15715|15718.8|15714.8|15719.7|15715.7|15718.8|15714.8|1125
1623911280000|2021-06-17 06:28:00|15718.7|15714.7|15717|15713|15718.7|15714.7|15716.9|15712.9|2100
1623911290000|2021-06-17 06:28:10|15717.2|15713.2|15717.2|15713.2|15717.4|15713.4|15717.1|15713.1|525
1623911300000|2021-06-17 06:28:20|15717.3|15713.3|15717.5|15713.5|15718.2|15714.2|15717.3|15713.3|1575
1623911310000|2021-06-17 06:28:30|15717.4|15713.4|15717.8|15713.8|15717.9|15713.9|15717.4|15713.4|1950
1623911320000|2021-06-17 06:28:40|15717.7|15713.7|15717.5|15713.5|15718.1|15714.1|15717.5|15713.5|825
1623911330000|2021-06-17 06:28:50|15717.2|15713.2|15717.1|15713.1|15717.2|15713.2|15717|15713|825
1623911340000|2021-06-17 06:29:00|15717|15713|15715.5|15711.5|15717|15713|15715.3|15711.3|2400
1623911350000|2021-06-17 06:29:10|15715.3|15711.3|15709.6|15705.6|15715.3|15711.3|15709.6|15705.6|15525
1623911360000|2021-06-17 06:29:20|15710|15706|15707.5|15703.5|15710|15706|15707.2|15703.2|9675
1623911370000|2021-06-17 06:29:30|15708.3|15704.3|15709|15705|15709.2|15705.2|15708.3|15704.3|3375
1623911380000|2021-06-17 06:29:40|15710.6|15706.6|15712|15708|15712.2|15708.2|15710.6|15706.6|4200
1623911390000|2021-06-17 06:29:50|15712.1|15708.1|15712.4|15708.4|15712.7|15708.7|15712.1|15708.1|450
1623911400000|2021-06-17 06:30:00|15712|15708|15709|15705|15712|15708|15708.8|15704.8|2700
1623911410000|2021-06-17 06:30:10|15709.4|15705.4|15707.1|15703.1|15709.4|15705.4|15707.1|15703.1|5550
1623911420000|2021-06-17 06:30:20|15707.4|15703.4|15707.4|15703.4|15707.9|15703.9|15706.9|15702.9|4125
1623911430000|2021-06-17 06:30:30|15707.3|15703.3|15707.8|15703.8|15708.4|15704.4|15707.3|15703.3|3675
1623911440000|2021-06-17 06:30:40|15707.9|15703.9|15708.6|15704.6|15709.6|15705.6|15707.9|15703.9|2325
1623911450000|2021-06-17 06:30:50|15708.3|15704.3|15707.4|15703.4|15708.6|15704.6|15707.3|15703.3|2100
1623911460000|2021-06-17 06:31:00|15707.3|15703.3|15707.1|15703.1|15707.3|15703.3|15706.7|15702.7|5025
1623911470000|2021-06-17 06:31:10|15706.8|15702.8|15705.4|15701.4|15706.8|15702.8|15705.2|15701.2|12525
1623911480000|2021-06-17 06:31:20|15705.5|15701.5|15708|15704|15708.1|15704.1|15705.4|15701.4|6000
1623911490000|2021-06-17 06:31:30|15708.1|15704.1|15708.2|15704.2|15708.3|15704.3|15708|15704|1725
1623911500000|2021-06-17 06:31:40|15708|15704|15708.7|15704.7|15708.8|15704.8|15708|15704|2100
1623911510000|2021-06-17 06:31:50|15708.6|15704.6|15708.7|15704.7|15708.7|15704.7|15707.5|15703.5|1125
1623911520000|2021-06-17 06:32:00|15708.6|15704.6|15708|15704|15708.6|15704.6|15708|15704|675
1623911530000|2021-06-17 06:32:10|15708.1|15704.1|15707.9|15703.9|15708.3|15704.3|15707.9|15703.9|1575
1623911540000|2021-06-17 06:32:20|15707.8|15703.8|15708.4|15704.4|15708.4|15704.4|15706.8|15702.8|3750
1623911550000|2021-06-17 06:32:30|15707.7|15703.7|15707.4|15703.4|15708|15704|15707.4|15703.4|5100
1623911560000|2021-06-17 06:32:40|15707.3|15703.3|15705.2|15701.2|15707.3|15703.3|15705.2|15701.2|1950
1623911570000|2021-06-17 06:32:50|15705|15701|15704.3|15700.3|15705|15701|15704|15700|5400
1623911580000|2021-06-17 06:33:00|15704.1|15700.1|15705.8|15701.8|15706.2|15702.2|15704.1|15700.1|3375
1623911590000|2021-06-17 06:33:10|15706.6|15702.6|15706.3|15702.3|15707.3|15703.3|15705.8|15701.8|8025
1623911600000|2021-06-17 06:33:20|15707|15703|15706.6|15702.6|15707.7|15703.7|15706.6|15702.6|3450
1623911610000|2021-06-17 06:33:30|15706.7|15702.7|15708.4|15704.4|15708.4|15704.4|15706.4|15702.4|3750
1623911620000|2021-06-17 06:33:40|15708.7|15704.7|15711.1|15707.1|15711.1|15707.1|15708.7|15704.7|2850
1623911630000|2021-06-17 06:33:50|15711.4|15707.4|15712|15708|15712|15708|15710.2|15706.2|3600
1623911640000|2021-06-17 06:34:00|15712.2|15708.2|15713|15709|15713.2|15709.2|15712.2|15708.2|2700
1623911650000|2021-06-17 06:34:10|15713.2|15709.2|15715.3|15711.3|15715.3|15711.3|15713.2|15709.2|6450
1623911660000|2021-06-17 06:34:20|15716.3|15712.3|15718.2|15714.2|15719.2|15715.2|15716.3|15712.3|7125
1623911670000|2021-06-17 06:34:30|15718.8|15714.8|15719.7|15715.7|15719.7|15715.7|15718.3|15714.3|4950
1623911680000|2021-06-17 06:34:40|15719.8|15715.8|15721.3|15717.3|15721.7|15717.7|15719.7|15715.7|2925
1623911690000|2021-06-17 06:34:50|15721.5|15717.5|15722.2|15718.2|15723|15719|15721.5|15717.5|3075
1623911700000|2021-06-17 06:35:00|15722|15718|15720.2|15716.2|15722|15718|15719.9|15715.9|5700
1623911710000|2021-06-17 06:35:10|15717.9|15713.9|15720.6|15716.6|15720.6|15716.6|15717.9|15713.9|11175
1623911720000|2021-06-17 06:35:20|15721.9|15717.9|15722.8|15718.8|15722.8|15718.8|15719.2|15715.2|2400
1623911730000|2021-06-17 06:35:30|15723|15719|15724.4|15720.4|15725.3|15721.3|15723|15719|3600
1623911740000|2021-06-17 06:35:40|15724|15720|15724.9|15720.9|15724.9|15720.9|15723.4|15719.4|1050
1623911750000|2021-06-17 06:35:50|15725.1|15721.1|15724.9|15720.9|15725.7|15721.7|15724.9|15720.9|1500
1623911760000|2021-06-17 06:36:00|15725.4|15721.4|15723.6|15719.6|15725.4|15721.4|15723.6|15719.6|1425
1623911770000|2021-06-17 06:36:10|15723.5|15719.5|15721.9|15717.9|15724.4|15720.4|15721.9|15717.9|900
1623911780000|2021-06-17 06:36:20|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15720.3|15716.3|1275
1623911790000|2021-06-17 06:36:30|15722.3|15718.3|15720.4|15716.4|15722.3|15718.3|15720.1|15716.1|675
1623911800000|2021-06-17 06:36:40|15720|15716|15720.6|15716.6|15721|15717|15720|15716|900
1623911810000|2021-06-17 06:36:50|15720.8|15716.8|15720.6|15716.6|15720.8|15716.8|15720.6|15716.6|600
1623911820000|2021-06-17 06:37:00|15720.7|15716.7|15719.8|15715.8|15720.7|15716.7|15719.4|15715.4|1200
1623911830000|2021-06-17 06:37:10|15720.8|15716.8|15720.5|15716.5|15720.8|15716.8|15719.1|15715.1|975
1623911840000|2021-06-17 06:37:20|15719.8|15715.8|15721.9|15717.9|15721.9|15717.9|15719.8|15715.8|1800
1623911850000|2021-06-17 06:37:30|15721.8|15717.8|15720.1|15716.1|15722.5|15718.5|15720|15716|1125
1623911860000|2021-06-17 06:37:40|15720.7|15716.7|15723.1|15719.1|15723.3|15719.3|15720.7|15716.7|1425
1623911870000|2021-06-17 06:37:50|15723.2|15719.2|15719.5|15715.5|15723.2|15719.2|15719.5|15715.5|2175
1623911880000|2021-06-17 06:38:00|15720.5|15716.5|15720.2|15716.2|15720.5|15716.5|15719.8|15715.8|1050
1623911890000|2021-06-17 06:38:10|15719.8|15715.8|15719.9|15715.9|15720|15716|15719.8|15715.8|225
1623911900000|2021-06-17 06:38:20|15720.1|15716.1|15721.6|15717.6|15721.6|15717.6|15719.9|15715.9|375
1623911910000|2021-06-17 06:38:30|15722|15718|15721.3|15717.3|15722|15718|15720.8|15716.8|1275
1623911920000|2021-06-17 06:38:40|15720.9|15716.9|15722.6|15718.6|15722.6|15718.6|15720.9|15716.9|675
1623911930000|2021-06-17 06:38:50|15722.7|15718.7|15722.9|15718.9|15722.9|15718.9|15722.5|15718.5|975
1623911940000|2021-06-17 06:39:00|15722.8|15718.8|15722.7|15718.7|15722.8|15718.8|15722.7|15718.7|75
1623911950000|2021-06-17 06:39:10|15722.8|15718.8|15723.3|15719.3|15723.3|15719.3|15722.8|15718.8|2250
1623911960000|2021-06-17 06:39:20|15723.6|15719.6|15723|15719|15723.7|15719.7|15722|15718|1200
1623911970000|2021-06-17 06:39:30|15723.1|15719.1|15722.7|15718.7|15723.1|15719.1|15722.7|15718.7|225
1623911980000|2021-06-17 06:39:40|15722.8|15718.8|15723.6|15719.6|15723.6|15719.6|15722.3|15718.3|450
1623911990000|2021-06-17 06:39:50|15723.7|15719.7|15722.3|15718.3|15723.8|15719.8|15722.3|15718.3|2100
1623912000000|2021-06-17 06:40:00|15722.1|15718.1|15722.6|15718.6|15722.8|15718.8|15722.1|15718.1|4950
1623912010000|2021-06-17 06:40:10|15722.3|15718.3|15722.5|15718.5|15722.8|15718.8|15722.3|15718.3|375
1623912020000|2021-06-17 06:40:20|15722.3|15718.3|15722|15718|15722.3|15718.3|15722|15718|525
1623912030000|2021-06-17 06:40:30|15722.3|15718.3|15722.1|15718.1|15722.3|15718.3|15722|15718|1050
1623912040000|2021-06-17 06:40:40|15720|15716|15719.1|15715.1|15720|15716|15719.1|15715.1|2775
1623912050000|2021-06-17 06:40:50|15719|15715|15718.5|15714.5|15719|15715|15718.5|15714.5|1800
1623912060000|2021-06-17 06:41:00|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|600
1623912070000|2021-06-17 06:41:10|15718.5|15714.5|15718|15714|15718.5|15714.5|15718|15714|2625
1623912080000|2021-06-17 06:41:20|15716.9|15712.9|15716.8|15712.8|15716.9|15712.9|15716.8|15712.8|1275
1623912090000|2021-06-17 06:41:30|15716.9|15712.9|15717|15713|15717.1|15713.1|15716.9|15712.9|825
1623912100000|2021-06-17 06:41:40|15716.7|15712.7|15716.5|15712.5|15717.1|15713.1|15716.5|15712.5|1425
1623912110000|2021-06-17 06:41:50|15716.2|15712.2|15716.5|15712.5|15717.1|15713.1|15716.2|15712.2|1425
1623912120000|2021-06-17 06:42:00|15716.4|15712.4|15716.2|15712.2|15716.9|15712.9|15715.5|15711.5|2325
1623912130000|2021-06-17 06:42:10|15717|15713|15717.5|15713.5|15717.8|15713.8|15717|15713|225
1623912140000|2021-06-17 06:42:20|15717.6|15713.6|15718.6|15714.6|15718.6|15714.6|15717.6|15713.6|2025
1623912150000|2021-06-17 06:42:30|15718.7|15714.7|15719.7|15715.7|15719.7|15715.7|15718.7|15714.7|225
1623912160000|2021-06-17 06:42:40|15719.6|15715.6|15719.1|15715.1|15719.6|15715.6|15719.1|15715.1|600
1623912170000|2021-06-17 06:42:50|15719.2|15715.2|15718.7|15714.7|15719.2|15715.2|15718.6|15714.6|600
1623912180000|2021-06-17 06:43:00|15718.6|15714.6|15718.7|15714.7|15718.7|15714.7|15718|15714|900
1623912190000|2021-06-17 06:43:10|15718.6|15714.6|15717.4|15713.4|15718.8|15714.8|15717.4|15713.4|825
1623912200000|2021-06-17 06:43:20|15716.2|15712.2|15715.3|15711.3|15716.5|15712.5|15715.3|15711.3|1575
1623912210000|2021-06-17 06:43:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.3|15710.3|2550
1623912220000|2021-06-17 06:43:40|15714.3|15710.3|15715.5|15711.5|15715.5|15711.5|15714.3|15710.3|225
1623912230000|2021-06-17 06:43:50|15715.3|15711.3|15715.5|15711.5|15715.5|15711.5|15715.3|15711.3|900
1623912240000|2021-06-17 06:44:00|15716.3|15712.3|15716.8|15712.8|15716.8|15712.8|15716.2|15712.2|1275
1623912250000|2021-06-17 06:44:10|15717.1|15713.1|15717.4|15713.4|15717.4|15713.4|15717.1|15713.1|75
1623912260000|2021-06-17 06:44:20|15717.5|15713.5|15717.7|15713.7|15717.8|15713.8|15717.5|15713.5|600
1623912270000|2021-06-17 06:44:30|15717.5|15713.5|15717.3|15713.3|15717.5|15713.5|15717.3|15713.3|0
1623912280000|2021-06-17 06:44:40|15716.4|15712.4|15716.1|15712.1|15716.4|15712.4|15716.1|15712.1|825
1623912290000|2021-06-17 06:44:50|15716.2|15712.2|15716|15712|15716.2|15712.2|15716|15712|300
1623912300000|2021-06-17 06:45:00|15714.7|15710.7|15712.8|15708.8|15714.7|15710.7|15712.8|15708.8|3300
1623912310000|2021-06-17 06:45:10|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.6|15708.6|1575
1623912320000|2021-06-17 06:45:20|15713.1|15709.1|15714|15710|15714.1|15710.1|15713|15709|1950
1623912330000|2021-06-17 06:45:30|15714.1|15710.1|15710.9|15706.9|15715.1|15711.1|15710.9|15706.9|2850
1623912340000|2021-06-17 06:45:40|15711.9|15707.9|15711.3|15707.3|15713.8|15709.8|15711.3|15707.3|2550
1623912350000|2021-06-17 06:45:50|15710.2|15706.2|15711.1|15707.1|15711.5|15707.5|15710.2|15706.2|450
1623912360000|2021-06-17 06:46:00|15710.8|15706.8|15710|15706|15711.3|15707.3|15710|15706|2475
1623912370000|2021-06-17 06:46:10|15710.9|15706.9|15710.3|15706.3|15710.9|15706.9|15710.1|15706.1|600
1623912380000|2021-06-17 06:46:20|15710.6|15706.6|15708.6|15704.6|15710.6|15706.6|15707|15703|3750
1623912390000|2021-06-17 06:46:30|15708.4|15704.4|15707.8|15703.8|15709.4|15705.4|15707.8|15703.8|1350
1623912400000|2021-06-17 06:46:40|15708.8|15704.8|15709.3|15705.3|15709.3|15705.3|15708.8|15704.8|2625
1623912410000|2021-06-17 06:46:50|15709.1|15705.1|15708.6|15704.6|15709.4|15705.4|15708.6|15704.6|900
1623912420000|2021-06-17 06:47:00|15708.9|15704.9|15707.2|15703.2|15708.9|15704.9|15706.6|15702.6|3300
1623912430000|2021-06-17 06:47:10|15706.2|15702.2|15705.7|15701.7|15706.2|15702.2|15705.7|15701.7|1575
1623912440000|2021-06-17 06:47:20|15705.2|15701.2|15704.6|15700.6|15705.3|15701.3|15704.6|15700.6|1950
1623912450000|2021-06-17 06:47:30|15698.6|15694.6|15698.9|15694.9|15699.2|15695.2|15697.1|15693.1|63150
1623912460000|2021-06-17 06:47:40|15698.1|15694.1|15700.7|15696.7|15700.9|15696.9|15698.1|15694.1|6000
1623912470000|2021-06-17 06:47:50|15701.3|15697.3|15700.7|15696.7|15701.5|15697.5|15700.7|15696.7|1725
1623912480000|2021-06-17 06:48:00|15700.8|15696.8|15699.5|15695.5|15700.9|15696.9|15699.5|15695.5|3225
1623912490000|2021-06-17 06:48:10|15699.2|15695.2|15698.3|15694.3|15699.8|15695.8|15698.3|15694.3|1875
1623912500000|2021-06-17 06:48:20|15697.7|15693.7|15698.6|15694.6|15698.8|15694.8|15697.7|15693.7|3675
1623912510000|2021-06-17 06:48:30|15699.2|15695.2|15704.5|15700.5|15704.5|15700.5|15699.2|15695.2|2400
1623912520000|2021-06-17 06:48:40|15705|15701|15706.5|15702.5|15706.5|15702.5|15705|15701|1650
1623912530000|2021-06-17 06:48:50|15706.8|15702.8|15705.8|15701.8|15706.8|15702.8|15705.8|15701.8|3525
1623912540000|2021-06-17 06:49:00|15705.7|15701.7|15704.3|15700.3|15705.7|15701.7|15703.9|15699.9|2250
1623912550000|2021-06-17 06:49:10|15702.6|15698.6|15701.8|15697.8|15702.6|15698.6|15701.1|15697.1|900
1623912560000|2021-06-17 06:49:20|15701.3|15697.3|15701.8|15697.8|15702.3|15698.3|15701.3|15697.3|1650
1623912570000|2021-06-17 06:49:30|15702.1|15698.1|15703.5|15699.5|15703.7|15699.7|15702.1|15698.1|4050
1623912580000|2021-06-17 06:49:40|15703.6|15699.6|15703.8|15699.8|15704.4|15700.4|15703.6|15699.6|375
1623912590000|2021-06-17 06:49:50|15703.9|15699.9|15704.3|15700.3|15704.6|15700.6|15703.3|15699.3|1125
1623912600000|2021-06-17 06:50:00|15704.1|15700.1|15701.8|15697.8|15704.1|15700.1|15701|15697|1875
1623912610000|2021-06-17 06:50:10|15702.4|15698.4|15702.9|15698.9|15703.1|15699.1|15702.2|15698.2|1800
1623912620000|2021-06-17 06:50:20|15702.8|15698.8|15705.5|15701.5|15705.5|15701.5|15702.6|15698.6|3750
1623912630000|2021-06-17 06:50:30|15706.7|15702.7|15707.8|15703.8|15707.8|15703.8|15705.7|15701.7|2100
1623912640000|2021-06-17 06:50:40|15708.2|15704.2|15710.1|15706.1|15711.1|15707.1|15708.2|15704.2|2700
1623912650000|2021-06-17 06:50:50|15709.4|15705.4|15709.8|15705.8|15709.9|15705.9|15708.4|15704.4|1800
1623912660000|2021-06-17 06:51:00|15709.4|15705.4|15707.4|15703.4|15709.4|15705.4|15707|15703|1125
1623912670000|2021-06-17 06:51:10|15708.3|15704.3|15709.4|15705.4|15709.8|15705.8|15707.8|15703.8|1500
1623912680000|2021-06-17 06:51:20|15709.2|15705.2|15710.4|15706.4|15710.4|15706.4|15709.2|15705.2|900
1623912690000|2021-06-17 06:51:30|15710.9|15706.9|15710.4|15706.4|15711.2|15707.2|15710.3|15706.3|975
1623912700000|2021-06-17 06:51:40|15710.5|15706.5|15712.9|15708.9|15712.9|15708.9|15710.5|15706.5|4950
1623912710000|2021-06-17 06:51:50|15713|15709|15713.3|15709.3|15713.3|15709.3|15712.9|15708.9|4425
1623912720000|2021-06-17 06:52:00|15713.8|15709.8|15713.9|15709.9|15713.9|15709.9|15713.4|15709.4|825
1623912730000|2021-06-17 06:52:10|15714|15710|15712.5|15708.5|15714.2|15710.2|15712.5|15708.5|1650
1623912740000|2021-06-17 06:52:20|15712.8|15708.8|15714.1|15710.1|15714.4|15710.4|15712.8|15708.8|1575
1623912750000|2021-06-17 06:52:30|15713.9|15709.9|15714.1|15710.1|15714.2|15710.2|15713.9|15709.9|2775
1623912760000|2021-06-17 06:52:40|15714|15710|15714.1|15710.1|15714.2|15710.2|15714|15710|750
1623912770000|2021-06-17 06:52:50|15714.5|15710.5|15715.2|15711.2|15715.2|15711.2|15714.5|15710.5|1575
1623912780000|2021-06-17 06:53:00|15715.1|15711.1|15713.2|15709.2|15715.1|15711.1|15713.2|15709.2|5925
1623912790000|2021-06-17 06:53:10|15712|15708|15714|15710|15714.6|15710.6|15712|15708|675
1623912800000|2021-06-17 06:53:20|15713.9|15709.9|15713.9|15709.9|15714.8|15710.8|15713.8|15709.8|600
1623912810000|2021-06-17 06:53:30|15714.5|15710.5|15713.9|15709.9|15714.5|15710.5|15713.9|15709.9|975
1623912820000|2021-06-17 06:53:40|15714.5|15710.5|15714.2|15710.2|15714.5|15710.5|15714.2|15710.2|300
1623912830000|2021-06-17 06:53:50|15714.4|15710.4|15712.7|15708.7|15714.4|15710.4|15712.4|15708.4|750
1623912840000|2021-06-17 06:54:00|15712.5|15708.5|15708.6|15704.6|15712.7|15708.7|15708.6|15704.6|6900
1623912850000|2021-06-17 06:54:10|15708.1|15704.1|15708.6|15704.6|15709|15705|15708.1|15704.1|1200
1623912860000|2021-06-17 06:54:20|15708.5|15704.5|15709.1|15705.1|15709.4|15705.4|15708.5|15704.5|525
1623912870000|2021-06-17 06:54:30|15709|15705|15708.5|15704.5|15709|15705|15708.5|15704.5|675
1623912880000|2021-06-17 06:54:40|15708|15704|15706.1|15702.1|15708|15704|15706.1|15702.1|825
1623912890000|2021-06-17 06:54:50|15705.4|15701.4|15703.9|15699.9|15705.4|15701.4|15703.9|15699.9|4200
1623912900000|2021-06-17 06:55:00|15703.8|15699.8|15703.3|15699.3|15703.8|15699.8|15703|15699|2475
1623912910000|2021-06-17 06:55:10|15704|15700|15706.4|15702.4|15706.4|15702.4|15704|15700|2400
1623912920000|2021-06-17 06:55:20|15707.7|15703.7|15708.6|15704.6|15708.6|15704.6|15707.5|15703.5|1725
1623912930000|2021-06-17 06:55:30|15708.5|15704.5|15707.8|15703.8|15708.5|15704.5|15707.8|15703.8|1500
1623912940000|2021-06-17 06:55:40|15708|15704|15705.9|15701.9|15708.1|15704.1|15705.7|15701.7|2025
1623912950000|2021-06-17 06:55:50|15705.7|15701.7|15705.7|15701.7|15706.8|15702.8|15705.4|15701.4|7425
1623912960000|2021-06-17 06:56:00|15705.4|15701.4|15705.7|15701.7|15706.4|15702.4|15705.4|15701.4|5250
1623912970000|2021-06-17 06:56:10|15706.4|15702.4|15707.4|15703.4|15707.7|15703.7|15706.4|15702.4|5475
1623912980000|2021-06-17 06:56:20|15707.6|15703.6|15705.6|15701.6|15707.7|15703.7|15705.6|15701.6|5025
1623912990000|2021-06-17 06:56:30|15705.8|15701.8|15706.1|15702.1|15706.1|15702.1|15705.7|15701.7|1800
1623913000000|2021-06-17 06:56:40|15706.3|15702.3|15706.3|15702.3|15706.6|15702.6|15706.1|15702.1|1575
1623913010000|2021-06-17 06:56:50|15706|15702|15705.6|15701.6|15706.4|15702.4|15705.6|15701.6|6150
1623913020000|2021-06-17 06:57:00|15705.9|15701.9|15705.1|15701.1|15706.6|15702.6|15705.1|15701.1|2475
1623913030000|2021-06-17 06:57:10|15705|15701|15705.3|15701.3|15705.8|15701.8|15705|15701|3750
1623913040000|2021-06-17 06:57:20|15705.2|15701.2|15705.4|15701.4|15705.6|15701.6|15705.2|15701.2|975
1623913050000|2021-06-17 06:57:30|15705.3|15701.3|15705.8|15701.8|15705.8|15701.8|15705.3|15701.3|975
1623913060000|2021-06-17 06:57:40|15705.3|15701.3|15704.3|15700.3|15705.3|15701.3|15704.3|15700.3|750
1623913070000|2021-06-17 06:57:50|15704.2|15700.2|15703.9|15699.9|15704.2|15700.2|15703.5|15699.5|900
1623913080000|2021-06-17 06:58:00|15703.8|15699.8|15704.2|15700.2|15704.3|15700.3|15703.6|15699.6|2025
1623913090000|2021-06-17 06:58:10|15704|15700|15704.5|15700.5|15705.2|15701.2|15703.8|15699.8|4800
1623913100000|2021-06-17 06:58:20|15704.6|15700.6|15705.1|15701.1|15705.3|15701.3|15704.6|15700.6|3675
1623913110000|2021-06-17 06:58:30|15705.2|15701.2|15705.5|15701.5|15705.7|15701.7|15705.2|15701.2|3300
1623913120000|2021-06-17 06:58:40|15705.3|15701.3|15706|15702|15706.4|15702.4|15705.3|15701.3|3975
1623913130000|2021-06-17 06:58:50|15705.9|15701.9|15705.5|15701.5|15705.9|15701.9|15705.4|15701.4|1800
1623913140000|2021-06-17 06:59:00|15705.6|15701.6|15706|15702|15706.1|15702.1|15705.2|15701.2|3150
1623913150000|2021-06-17 06:59:10|15705.9|15701.9|15704.9|15700.9|15705.9|15701.9|15704.9|15700.9|825
1623913160000|2021-06-17 06:59:20|15704.7|15700.7|15703.2|15699.2|15704.7|15700.7|15703.2|15699.2|1500
1623913170000|2021-06-17 06:59:30|15703.1|15699.1|15703.9|15699.9|15703.9|15699.9|15703|15699|4650
1623913180000|2021-06-17 06:59:40|15704.5|15700.5|15705.2|15701.2|15705.2|15701.2|15704.5|15700.5|4125
1623913190000|2021-06-17 06:59:50|15705|15701|15703.1|15699.1|15705|15701|15703.1|15699.1|1575
1623913200000|2021-06-17 07:00:00|15702.1|15698.1|15698.2|15694.2|15702.1|15698.1|15698.2|15694.2|11850
1623913210000|2021-06-17 07:00:10|15698.3|15694.3|15698.5|15694.5|15699.4|15695.4|15698.3|15694.3|10050
1623913220000|2021-06-17 07:00:20|15698.4|15694.4|15700|15696|15700.1|15696.1|15698.4|15694.4|5100
1623913230000|2021-06-17 07:00:30|15700.5|15696.5|15701.3|15697.3|15701.5|15697.5|15700.5|15696.5|4725
1623913240000|2021-06-17 07:00:40|15701.1|15697.1|15704.9|15700.9|15704.9|15700.9|15701.1|15697.1|6225
1623913250000|2021-06-17 07:00:50|15705.8|15701.8|15706.2|15702.2|15706.2|15702.2|15705.1|15701.1|7350
1623913260000|2021-06-17 07:01:00|15706.4|15702.4|15714.2|15710.2|15714.2|15710.2|15706.4|15702.4|11025
1623913270000|2021-06-17 07:01:10|15714.4|15710.4|15713.4|15709.4|15714.4|15710.4|15712.5|15708.5|2550
1623913280000|2021-06-17 07:01:20|15713.7|15709.7|15710.6|15706.6|15713.7|15709.7|15710.6|15706.6|3900
1623913290000|2021-06-17 07:01:30|15712.1|15708.1|15712.4|15708.4|15712.7|15708.7|15712|15708|7800
1623913300000|2021-06-17 07:01:40|15712.3|15708.3|15711.1|15707.1|15712.4|15708.4|15711.1|15707.1|2925
1623913310000|2021-06-17 07:01:50|15711.8|15707.8|15712.4|15708.4|15712.5|15708.5|15711.3|15707.3|2250
1623913320000|2021-06-17 07:02:00|15711.3|15707.3|15710.8|15706.8|15711.3|15707.3|15710.3|15706.3|1425
1623913330000|2021-06-17 07:02:10|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|900
1623913340000|2021-06-17 07:02:20|15710.8|15706.8|15710.2|15706.2|15710.8|15706.8|15710.1|15706.1|825
1623913350000|2021-06-17 07:02:30|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.3|15706.3|3525
1623913360000|2021-06-17 07:02:40|15710.4|15706.4|15708.9|15704.9|15710.4|15706.4|15708.9|15704.9|2025
1623913370000|2021-06-17 07:02:50|15708.6|15704.6|15710.3|15706.3|15710.8|15706.8|15708.4|15704.4|4200
1623913380000|2021-06-17 07:03:00|15710.2|15706.2|15711|15707|15711|15707|15710.1|15706.1|2175
1623913390000|2021-06-17 07:03:10|15711.1|15707.1|15711.4|15707.4|15711.4|15707.4|15711|15707|1125
1623913400000|2021-06-17 07:03:20|15712.1|15708.1|15712.2|15708.2|15712.4|15708.4|15711.7|15707.7|2775
1623913410000|2021-06-17 07:03:30|15711.9|15707.9|15712.2|15708.2|15712.2|15708.2|15711.9|15707.9|900
1623913420000|2021-06-17 07:03:40|15712.5|15708.5|15713|15709|15713.1|15709.1|15712.5|15708.5|4650
1623913430000|2021-06-17 07:03:50|15713.2|15709.2|15713.3|15709.3|15713.3|15709.3|15713.2|15709.2|1125
1623913440000|2021-06-17 07:04:00|15713.2|15709.2|15713.3|15709.3|15713.3|15709.3|15713.2|15709.2|1125
1623913450000|2021-06-17 07:04:10|15713.5|15709.5|15713.8|15709.8|15713.8|15709.8|15713.5|15709.5|1050
1623913460000|2021-06-17 07:04:20|15714.3|15710.3|15715|15711|15715|15711|15713.8|15709.8|5325
1623913470000|2021-06-17 07:04:30|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|1725
1623913480000|2021-06-17 07:04:40|15715.1|15711.1|15715.2|15711.2|15715.2|15711.2|15715.1|15711.1|750
1623913490000|2021-06-17 07:04:50|15715.4|15711.4|15715.7|15711.7|15715.7|15711.7|15715.2|15711.2|1125
1623913500000|2021-06-17 07:05:00|15716|15712|15716.5|15712.5|15716.5|15712.5|15716|15712|4200
1623913510000|2021-06-17 07:05:10|15717.1|15713.1|15718|15714|15718|15714|15717.1|15713.1|5850
1623913520000|2021-06-17 07:05:20|15718.1|15714.1|15718.5|15714.5|15718.7|15714.7|15718.1|15714.1|2925
1623913530000|2021-06-17 07:05:30|15717.9|15713.9|15717.3|15713.3|15718.4|15714.4|15717.3|15713.3|5175
1623913540000|2021-06-17 07:05:40|15717.4|15713.4|15716.6|15712.6|15717.4|15713.4|15716.3|15712.3|1350
1623913550000|2021-06-17 07:05:50|15716.5|15712.5|15715.2|15711.2|15716.5|15712.5|15715.2|15711.2|1425
1623913560000|2021-06-17 07:06:00|15715.3|15711.3|15716.7|15712.7|15716.7|15712.7|15715.3|15711.3|1050
1623913570000|2021-06-17 07:06:10|15717.6|15713.6|15718.5|15714.5|15718.9|15714.9|15717.6|15713.6|3225
1623913580000|2021-06-17 07:06:20|15718.4|15714.4|15718.7|15714.7|15718.7|15714.7|15718.4|15714.4|1050
1623913590000|2021-06-17 07:06:30|15719.3|15715.3|15719.6|15715.6|15719.7|15715.7|15719.3|15715.3|1800
1623913600000|2021-06-17 07:06:40|15719.2|15715.2|15718.9|15714.9|15719.2|15715.2|15718.9|15714.9|2475
1623913610000|2021-06-17 07:06:50|15718.4|15714.4|15718.3|15714.3|15718.6|15714.6|15717.1|15713.1|3975
1623913620000|2021-06-17 07:07:00|15718.6|15714.6|15718.7|15714.7|15718.7|15714.7|15718|15714|3525
1623913630000|2021-06-17 07:07:10|15719|15715|15718.7|15714.7|15719|15715|15718.7|15714.7|600
1623913640000|2021-06-17 07:07:20|15719.3|15715.3|15719.5|15715.5|15719.5|15715.5|15719.3|15715.3|1425
1623913650000|2021-06-17 07:07:30|||||||||2025
1623913660000|2021-06-17 07:07:40|15720|15716|15722.6|15718.6|15722.6|15718.6|15720|15716|4125
1623913670000|2021-06-17 07:07:50|15723.2|15719.2|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|3300
1623913680000|2021-06-17 07:08:00|15723|15719|15724|15720|15724|15720|15721.7|15717.7|2475
1623913690000|2021-06-17 07:08:10|15724.1|15720.1|15722.8|15718.8|15724.9|15720.9|15722.8|15718.8|6075
1623913700000|2021-06-17 07:08:20|15723.2|15719.2|15722.8|15718.8|15723.8|15719.8|15722.8|15718.8|750
1623913710000|2021-06-17 07:08:30|15722.9|15718.9|15722.8|15718.8|15723.8|15719.8|15722.8|15718.8|1575
1623913720000|2021-06-17 07:08:40|15723.8|15719.8|15722.2|15718.2|15723.8|15719.8|15722.2|15718.2|225
1623913730000|2021-06-17 07:08:50|15722.1|15718.1|15721.9|15717.9|15722.1|15718.1|15721.9|15717.9|0
1623913740000|2021-06-17 07:09:00|15721.5|15717.5|15722.1|15718.1|15722.9|15718.9|15721.4|15717.4|1275
1623913750000|2021-06-17 07:09:10|15722.3|15718.3|15722.8|15718.8|15722.8|15718.8|15722.3|15718.3|375
1623913760000|2021-06-17 07:09:20|15722.3|15718.3|15723.5|15719.5|15723.5|15719.5|15722.2|15718.2|675
1623913770000|2021-06-17 07:09:30|15723.9|15719.9|15724.3|15720.3|15724.3|15720.3|15723.6|15719.6|1500
1623913780000|2021-06-17 07:09:40|15724.5|15720.5|15725.1|15721.1|15725.1|15721.1|15724.5|15720.5|525
1623913790000|2021-06-17 07:09:50|15725.6|15721.6|15724.9|15720.9|15725.6|15721.6|15724.8|15720.8|2025
1623913800000|2021-06-17 07:10:00|15725.1|15721.1|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|3975
1623913810000|2021-06-17 07:10:10|15724.9|15720.9|15723.3|15719.3|15724.9|15720.9|15723.2|15719.2|5475
1623913820000|2021-06-17 07:10:20|15723.8|15719.8|15721.7|15717.7|15723.8|15719.8|15721.7|15717.7|1500
1623913830000|2021-06-17 07:10:30|15721.8|15717.8|15720.3|15716.3|15721.8|15717.8|15720.3|15716.3|1050
1623913840000|2021-06-17 07:10:40|15720.7|15716.7|15720.8|15716.8|15722|15718|15720.7|15716.7|1800
1623913850000|2021-06-17 07:10:50|15720.9|15716.9|15720.8|15716.8|15720.9|15716.9|15720.6|15716.6|225
1623913860000|2021-06-17 07:11:00|15720.6|15716.6|15720.1|15716.1|15720.8|15716.8|15719.9|15715.9|1125
1623913870000|2021-06-17 07:11:10|15719.9|15715.9|15719.8|15715.8|15719.9|15715.9|15719.8|15715.8|2325
1623913880000|2021-06-17 07:11:20|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|525
1623913890000|2021-06-17 07:11:30|15719.2|15715.2|15717.4|15713.4|15719.3|15715.3|15717.4|15713.4|2175
1623913900000|2021-06-17 07:11:40|15717.3|15713.3|15716.4|15712.4|15717.5|15713.5|15716.4|15712.4|600
1623913910000|2021-06-17 07:11:50|15716.3|15712.3|15716.3|15712.3|15716.5|15712.5|15716.3|15712.3|900
1623913920000|2021-06-17 07:12:00|15716.1|15712.1|15715.4|15711.4|15716.1|15712.1|15715.4|15711.4|1200
1623913930000|2021-06-17 07:12:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|675
1623913940000|2021-06-17 07:12:20|15715.1|15711.1|15715.1|15711.1|15715.2|15711.2|15714.9|15710.9|1125
1623913950000|2021-06-17 07:12:30|15715.7|15711.7|15715.2|15711.2|15716.3|15712.3|15714.6|15710.6|1575
1623913960000|2021-06-17 07:12:40|15715.4|15711.4|15714.9|15710.9|15715.4|15711.4|15714.9|15710.9|825
1623913970000|2021-06-17 07:12:50|15714.4|15710.4|15712|15708|15714.4|15710.4|15712|15708|1350
1623913980000|2021-06-17 07:13:00|15711.6|15707.6|15712.1|15708.1|15712.2|15708.2|15711.6|15707.6|1500
1623913990000|2021-06-17 07:13:10|15712.3|15708.3|15716.4|15712.4|15716.5|15712.5|15712.3|15708.3|3000
1623914000000|2021-06-17 07:13:20|15717.2|15713.2|15719|15715|15719.3|15715.3|15717.2|15713.2|4650
1623914010000|2021-06-17 07:13:30|15719.8|15715.8|15719.3|15715.3|15719.8|15715.8|15718.9|15714.9|375
1623914020000|2021-06-17 07:13:40|15718.7|15714.7|15720.6|15716.6|15720.6|15716.6|15718.7|15714.7|1500
1623914030000|2021-06-17 07:13:50|15721.7|15717.7|15722.2|15718.2|15722.4|15718.4|15721.3|15717.3|825
1623914040000|2021-06-17 07:14:00|15722.3|15718.3|15722.4|15718.4|15722.4|15718.4|15722.1|15718.1|225
1623914050000|2021-06-17 07:14:10|15722.6|15718.6|15723.2|15719.2|15723.3|15719.3|15722.6|15718.6|600
1623914060000|2021-06-17 07:14:20|15722.7|15718.7|15722.9|15718.9|15723.3|15719.3|15722.3|15718.3|2100
1623914070000|2021-06-17 07:14:30|15722.4|15718.4|15722.2|15718.2|15722.4|15718.4|15722.1|15718.1|2400
1623914080000|2021-06-17 07:14:40|15722.1|15718.1|15719.9|15715.9|15722.1|15718.1|15719.9|15715.9|5700
1623914090000|2021-06-17 07:14:50|15720.3|15716.3|15719.3|15715.3|15720.3|15716.3|15719.3|15715.3|2700
1623914100000|2021-06-17 07:15:00|15718.3|15714.3|15720.9|15716.9|15720.9|15716.9|15718.2|15714.2|5175
1623914110000|2021-06-17 07:15:10|15720.8|15716.8|15720.3|15716.3|15721|15717|15720.3|15716.3|1800
1623914120000|2021-06-17 07:15:20|15720.7|15716.7|15721.2|15717.2|15721.2|15717.2|15720.2|15716.2|3150
1623914130000|2021-06-17 07:15:30|15720.9|15716.9|15719.9|15715.9|15721|15717|15719.8|15715.8|1275
1623914140000|2021-06-17 07:15:40|15719.6|15715.6|15718.3|15714.3|15719.6|15715.6|15718.3|15714.3|1800
1623914150000|2021-06-17 07:15:50|15717.5|15713.5|15716.9|15712.9|15717.7|15713.7|15716.9|15712.9|675
1623914160000|2021-06-17 07:16:00|15717.8|15713.8|15716.9|15712.9|15717.8|15713.8|15716.4|15712.4|825
1623914170000|2021-06-17 07:16:10|15716.5|15712.5|15716.5|15712.5|15717.4|15713.4|15716.5|15712.5|450
1623914180000|2021-06-17 07:16:20|15715.9|15711.9|15716.3|15712.3|15716.3|15712.3|15715.9|15711.9|750
1623914190000|2021-06-17 07:16:30|15718|15714|15718.8|15714.8|15718.8|15714.8|15717.7|15713.7|825
1623914200000|2021-06-17 07:16:40|15718.9|15714.9|15718.8|15714.8|15718.9|15714.9|15718.4|15714.4|225
1623914210000|2021-06-17 07:16:50|15719.1|15715.1|15722.2|15718.2|15722.2|15718.2|15719.1|15715.1|1800
1623914220000|2021-06-17 07:17:00|15722.3|15718.3|15722.9|15718.9|15722.9|15718.9|15721.8|15717.8|150
1623914230000|2021-06-17 07:17:10|15723.1|15719.1|15726.6|15722.6|15728.1|15724.1|15723|15719|12375
1623914240000|2021-06-17 07:17:20|15726.8|15722.8|15725.1|15721.1|15726.8|15722.8|15725.1|15721.1|1425
1623914250000|2021-06-17 07:17:30|15725.7|15721.7|15727.4|15723.4|15727.4|15723.4|15725.5|15721.5|1200
1623914260000|2021-06-17 07:17:40|15725.6|15721.6|15726.5|15722.5|15726.8|15722.8|15725.6|15721.6|1425
1623914270000|2021-06-17 07:17:50|15726.6|15722.6|15726.8|15722.8|15727.1|15723.1|15726.6|15722.6|1050
1623914280000|2021-06-17 07:18:00|15728.5|15724.5|15729.9|15725.9|15729.9|15725.9|15728.5|15724.5|2625
1623914290000|2021-06-17 07:18:10|15730.2|15726.2|15729.8|15725.8|15730.3|15726.3|15729.8|15725.8|1275
1623914300000|2021-06-17 07:18:20|15729.9|15725.9|15729.8|15725.8|15730.1|15726.1|15729.8|15725.8|900
1623914310000|2021-06-17 07:18:30|15730.1|15726.1|15729.8|15725.8|15731.3|15727.3|15729.8|15725.8|3075
1623914320000|2021-06-17 07:18:40|15729.3|15725.3|15730.3|15726.3|15730.3|15726.3|15729.3|15725.3|225
1623914330000|2021-06-17 07:18:50|15730.4|15726.4|15730.6|15726.6|15730.9|15726.9|15730.4|15726.4|2175
1623914340000|2021-06-17 07:19:00|15730.7|15726.7|15731.1|15727.1|15731.1|15727.1|15730.3|15726.3|675
1623914350000|2021-06-17 07:19:10|15731|15727|15730.6|15726.6|15731.4|15727.4|15730.6|15726.6|1125
1623914360000|2021-06-17 07:19:20|15731.1|15727.1|15731.6|15727.6|15731.7|15727.7|15730.9|15726.9|825
1623914370000|2021-06-17 07:19:30|15731.3|15727.3|15729.9|15725.9|15731.3|15727.3|15729.9|15725.9|375
1623914380000|2021-06-17 07:19:40|15730|15726|15729.8|15725.8|15730|15726|15729.7|15725.7|1125
1623914390000|2021-06-17 07:19:50|15729.9|15725.9|15729.7|15725.7|15729.9|15725.9|15729.6|15725.6|375
1623914400000|2021-06-17 07:20:00|15727.3|15723.3|15726|15722|15727.3|15723.3|15726|15722|5475
1623914410000|2021-06-17 07:20:10|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|375
1623914420000|2021-06-17 07:20:20|15725|15721|15725.5|15721.5|15726|15722|15723.3|15719.3|1800
1623914430000|2021-06-17 07:20:30|15725.6|15721.6|15727.3|15723.3|15727.3|15723.3|15725.6|15721.6|450
1623914440000|2021-06-17 07:20:40|15727.8|15723.8|15728.7|15724.7|15728.7|15724.7|15727.1|15723.1|900
1623914450000|2021-06-17 07:20:50|15729.3|15725.3|15728.7|15724.7|15730|15726|15728.6|15724.6|300
1623914460000|2021-06-17 07:21:00|15728.6|15724.6|15728.2|15724.2|15729.2|15725.2|15728.2|15724.2|300
1623914470000|2021-06-17 07:21:10|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15728|15724|750
1623914480000|2021-06-17 07:21:20|15729.1|15725.1|15729.4|15725.4|15729.4|15725.4|15729.1|15725.1|525
1623914490000|2021-06-17 07:21:30|15729.6|15725.6|15729.8|15725.8|15729.8|15725.8|15729.6|15725.6|375
1623914500000|2021-06-17 07:21:40|15730|15726|15731.2|15727.2|15731.2|15727.2|15730|15726|1575
1623914510000|2021-06-17 07:21:50|15729.8|15725.8|15728.5|15724.5|15730.3|15726.3|15728.3|15724.3|3300
1623914520000|2021-06-17 07:22:00|15728.3|15724.3|15729.5|15725.5|15729.7|15725.7|15728.3|15724.3|975
1623914530000|2021-06-17 07:22:10|15728.1|15724.1|15728.5|15724.5|15728.8|15724.8|15728.1|15724.1|150
1623914540000|2021-06-17 07:22:20|15728.1|15724.1|15728.3|15724.3|15728.5|15724.5|15728.1|15724.1|0
1623914550000|2021-06-17 07:22:30|15727.7|15723.7|15727.9|15723.9|15727.9|15723.9|15727.1|15723.1|225
1623914560000|2021-06-17 07:22:40|15727.6|15723.6|15728.4|15724.4|15728.4|15724.4|15727.6|15723.6|5250
1623914570000|2021-06-17 07:22:50|15728.6|15724.6|15728|15724|15728.6|15724.6|15727.9|15723.9|225
1623914580000|2021-06-17 07:23:00|15727.8|15723.8|15727.3|15723.3|15727.9|15723.9|15727|15723|600
1623914590000|2021-06-17 07:23:10|15727|15723|15727|15723|15727.5|15723.5|15727|15723|225
1623914600000|2021-06-17 07:23:20|15727.1|15723.1|15726.8|15722.8|15727.1|15723.1|15726.8|15722.8|450
1623914610000|2021-06-17 07:23:30|15726.6|15722.6|15725.8|15721.8|15726.8|15722.8|15725.8|15721.8|600
1623914620000|2021-06-17 07:23:40|15724.4|15720.4|15724.9|15720.9|15725|15721|15723.6|15719.6|975
1623914630000|2021-06-17 07:23:50|15724.8|15720.8|15726.4|15722.4|15726.6|15722.6|15724.3|15720.3|675
1623914640000|2021-06-17 07:24:00|15726.6|15722.6|15725.5|15721.5|15726.6|15722.6|15725.5|15721.5|750
1623914650000|2021-06-17 07:24:10|15726.1|15722.1|15725.4|15721.4|15726.1|15722.1|15725.3|15721.3|450
1623914660000|2021-06-17 07:24:20|15725.7|15721.7|15726.2|15722.2|15726.2|15722.2|15725.7|15721.7|300
1623914670000|2021-06-17 07:24:30|15725.7|15721.7|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|300
1623914680000|2021-06-17 07:24:40|15725.7|15721.7|15724.9|15720.9|15725.7|15721.7|15724.6|15720.6|375
1623914690000|2021-06-17 07:24:50|15724.2|15720.2|15725.2|15721.2|15725.3|15721.3|15724.2|15720.2|750
1623914700000|2021-06-17 07:25:00|15726.3|15722.3|15726.6|15722.6|15726.6|15722.6|15726|15722|825
1623914710000|2021-06-17 07:25:10|15726.5|15722.5|15726.9|15722.9|15726.9|15722.9|15726.2|15722.2|150
1623914720000|2021-06-17 07:25:20|15726.8|15722.8|15727.1|15723.1|15727.3|15723.3|15726.4|15722.4|300
1623914730000|2021-06-17 07:25:30|15727.3|15723.3|15728.4|15724.4|15728.4|15724.4|15727.2|15723.2|300
1623914740000|2021-06-17 07:25:40|15728.5|15724.5|15728|15724|15728.6|15724.6|15727.5|15723.5|525
1623914750000|2021-06-17 07:25:50|15727.3|15723.3|15726.8|15722.8|15727.3|15723.3|15726.8|15722.8|450
1623914760000|2021-06-17 07:26:00|15727|15723|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|75
1623914770000|2021-06-17 07:26:10|15727.4|15723.4|15727.5|15723.5|15727.6|15723.6|15727.2|15723.2|150
1623914780000|2021-06-17 07:26:20|15727.6|15723.6|15727.9|15723.9|15729.1|15725.1|15727.6|15723.6|11550
1623914790000|2021-06-17 07:26:30|15728|15724|15725.6|15721.6|15728.1|15724.1|15725.6|15721.6|375
1623914800000|2021-06-17 07:26:40|15725.2|15721.2|15728.1|15724.1|15728.1|15724.1|15725.2|15721.2|2700
1623914810000|2021-06-17 07:26:50|15727.9|15723.9|15727.6|15723.6|15727.9|15723.9|15727.5|15723.5|600
1623914820000|2021-06-17 07:27:00|15727.8|15723.8|15727.8|15723.8|15728.1|15724.1|15727.8|15723.8|75
1623914830000|2021-06-17 07:27:10|15727.9|15723.9|15728.3|15724.3|15728.3|15724.3|15727.8|15723.8|300
1623914840000|2021-06-17 07:27:20|||||||||75
1623914850000|2021-06-17 07:27:30|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.3|15724.3|75
1623914860000|2021-06-17 07:27:40|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|300
1623914870000|2021-06-17 07:27:50|15730.3|15726.3|15730.1|15726.1|15730.3|15726.3|15729.3|15725.3|2250
1623914880000|2021-06-17 07:28:00|15730.3|15726.3|15730.2|15726.2|15730.4|15726.4|15730|15726|750
1623914890000|2021-06-17 07:28:10|15730.3|15726.3|15730.1|15726.1|15730.3|15726.3|15729.8|15725.8|225
1623914900000|2021-06-17 07:28:20|15729.8|15725.8|15730|15726|15730.1|15726.1|15729.4|15725.4|2475
1623914910000|2021-06-17 07:28:30|15729.9|15725.9|15728.7|15724.7|15730|15726|15728.7|15724.7|675
1623914920000|2021-06-17 07:28:40|15728.9|15724.9|15727.6|15723.6|15728.9|15724.9|15727.6|15723.6|225
1623914930000|2021-06-17 07:28:50|15727.4|15723.4|15727.3|15723.3|15727.6|15723.6|15727.3|15723.3|150
1623914940000|2021-06-17 07:29:00|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|300
1623914950000|2021-06-17 07:29:10|15726.6|15722.6|15727|15723|15727|15723|15726.3|15722.3|900
1623914960000|2021-06-17 07:29:20|15726.7|15722.7|15725.8|15721.8|15727.1|15723.1|15725.8|15721.8|600
1623914970000|2021-06-17 07:29:30|15726.7|15722.7|15726.7|15722.7|15726.8|15722.8|15726.6|15722.6|225
1623914980000|2021-06-17 07:29:40|15725.9|15721.9|15727.1|15723.1|15727.1|15723.1|15725.7|15721.7|1350
1623914990000|2021-06-17 07:29:50|15727.3|15723.3|15725.9|15721.9|15727.3|15723.3|15725.9|15721.9|1425
1623915000000|2021-06-17 07:30:00|15726|15722|15724|15720|15726|15722|15724|15720|900
1623915010000|2021-06-17 07:30:10|15723.9|15719.9|15718.9|15714.9|15724.1|15720.1|15718.6|15714.6|9375
1623915020000|2021-06-17 07:30:20|15718.5|15714.5|15719.9|15715.9|15719.9|15715.9|15718.3|15714.3|2175
1623915030000|2021-06-17 07:30:30|15719.7|15715.7|15723.5|15719.5|15723.5|15719.5|15719.7|15715.7|1350
1623915040000|2021-06-17 07:30:40|15724.1|15720.1|15724.1|15720.1|15724.4|15720.4|15723.4|15719.4|1275
1623915050000|2021-06-17 07:30:50|15723.3|15719.3|15723.3|15719.3|15724.5|15720.5|15723.3|15719.3|150
1623915060000|2021-06-17 07:31:00|15723.6|15719.6|15725.3|15721.3|15725.3|15721.3|15723.6|15719.6|675
1623915070000|2021-06-17 07:31:10|15724|15720|15723.6|15719.6|15724|15720|15723.6|15719.6|225
1623915080000|2021-06-17 07:31:20|15723.5|15719.5|15723.4|15719.4|15723.5|15719.5|15723.4|15719.4|225
1623915090000|2021-06-17 07:31:30|||||||||225
1623915100000|2021-06-17 07:31:40|15723.8|15719.8|15725.4|15721.4|15725.4|15721.4|15723.7|15719.7|975
1623915110000|2021-06-17 07:31:50|15724.4|15720.4|15726.2|15722.2|15726.2|15722.2|15724.4|15720.4|1425
1623915120000|2021-06-17 07:32:00|15726.1|15722.1|15724|15720|15726.1|15722.1|15724|15720|675
1623915130000|2021-06-17 07:32:10|15723.8|15719.8|15723.6|15719.6|15724|15720|15723.6|15719.6|1725
1623915140000|2021-06-17 07:32:20|15723.1|15719.1|15723.4|15719.4|15723.6|15719.6|15723.1|15719.1|1200
1623915150000|2021-06-17 07:32:30|15723.6|15719.6|15723.5|15719.5|15723.6|15719.6|15723.4|15719.4|0
1623915160000|2021-06-17 07:32:40|15723.3|15719.3|15725.1|15721.1|15725.1|15721.1|15723.3|15719.3|375
1623915170000|2021-06-17 07:32:50|15725.6|15721.6|15726.8|15722.8|15726.8|15722.8|15725.6|15721.6|525
1623915180000|2021-06-17 07:33:00|15726.9|15722.9|15727.9|15723.9|15727.9|15723.9|15726.8|15722.8|450
1623915190000|2021-06-17 07:33:10|15729.3|15725.3|15729.6|15725.6|15731.6|15727.6|15728.9|15724.9|5250
1623915200000|2021-06-17 07:33:20|15729.7|15725.7|15729.5|15725.5|15729.9|15725.9|15729.5|15725.5|975
1623915210000|2021-06-17 07:33:30|15729.8|15725.8|15731.7|15727.7|15731.7|15727.7|15729.5|15725.5|2700
1623915220000|2021-06-17 07:33:40|15731.8|15727.8|15731.7|15727.7|15732.1|15728.1|15731.6|15727.6|1950
1623915230000|2021-06-17 07:33:50|15731.5|15727.5|15729.9|15725.9|15731.5|15727.5|15729.9|15725.9|300
1623915240000|2021-06-17 07:34:00|15730.6|15726.6|15730.6|15726.6|15730.7|15726.7|15730.3|15726.3|600
1623915250000|2021-06-17 07:34:10|15730.5|15726.5|15730.3|15726.3|15730.5|15726.5|15729.5|15725.5|1125
1623915260000|2021-06-17 07:34:20|15730.5|15726.5|15731|15727|15731.2|15727.2|15730.5|15726.5|150
1623915270000|2021-06-17 07:34:30|15730.9|15726.9|15730.1|15726.1|15730.9|15726.9|15729.9|15725.9|750
1623915280000|2021-06-17 07:34:40|15730.3|15726.3|15731.5|15727.5|15731.5|15727.5|15730.3|15726.3|1200
1623915290000|2021-06-17 07:34:50|15731.6|15727.6|15735.7|15731.7|15736.3|15732.3|15731.5|15727.5|7875
1623915300000|2021-06-17 07:35:00|15736.2|15732.2|15739.3|15735.3|15739.3|15735.3|15735.8|15731.8|7350
1623915310000|2021-06-17 07:35:10|15739.1|15735.1|15741.5|15737.5|15742.3|15738.3|15738.6|15734.6|3900
1623915320000|2021-06-17 07:35:20|15741|15737|15739.1|15735.1|15741|15737|15739.1|15735.1|1500
1623915330000|2021-06-17 07:35:30|15738.3|15734.3|15736.3|15732.3|15738.3|15734.3|15736.3|15732.3|1275
1623915340000|2021-06-17 07:35:40|15735.8|15731.8|15736.3|15732.3|15736.7|15732.7|15735.8|15731.8|600
1623915350000|2021-06-17 07:35:50|15735.3|15731.3|15732.4|15728.4|15735.3|15731.3|15732.4|15728.4|4350
1623915360000|2021-06-17 07:36:00|15732.6|15728.6|15733|15729|15733|15729|15732.6|15728.6|375
1623915370000|2021-06-17 07:36:10|15733.2|15729.2|15734.8|15730.8|15736|15732|15733.2|15729.2|7800
1623915380000|2021-06-17 07:36:20|15735.1|15731.1|15733.3|15729.3|15735.1|15731.1|15733.3|15729.3|225
1623915390000|2021-06-17 07:36:30|15733.6|15729.6|15733.8|15729.8|15734|15730|15733.4|15729.4|375
1623915400000|2021-06-17 07:36:40|15733.5|15729.5|15732.7|15728.7|15733.5|15729.5|15732.7|15728.7|900
1623915410000|2021-06-17 07:36:50|15731.4|15727.4|15731.5|15727.5|15731.6|15727.6|15730.6|15726.6|975
1623915420000|2021-06-17 07:37:00|15732|15728|15732.4|15728.4|15733.1|15729.1|15732|15728|300
1623915430000|2021-06-17 07:37:10|15732.9|15728.9|15731.8|15727.8|15732.9|15728.9|15731.8|15727.8|525
1623915440000|2021-06-17 07:37:20|15732|15728|15732.8|15728.8|15732.8|15728.8|15732|15728|75
1623915450000|2021-06-17 07:37:30|15732.6|15728.6|15731.1|15727.1|15732.6|15728.6|15731.1|15727.1|600
1623915460000|2021-06-17 07:37:40|15731.3|15727.3|15732.1|15728.1|15732.6|15728.6|15731.3|15727.3|375
1623915470000|2021-06-17 07:37:50|15732|15728|15731.4|15727.4|15732.1|15728.1|15731.4|15727.4|375
1623915480000|2021-06-17 07:38:00|15731.5|15727.5|15733.3|15729.3|15733.3|15729.3|15731|15727|375
1623915490000|2021-06-17 07:38:10|15733.9|15729.9|15734.5|15730.5|15734.7|15730.7|15733.9|15729.9|300
1623915500000|2021-06-17 07:38:20|15733.7|15729.7|15735.2|15731.2|15735.2|15731.2|15733.1|15729.1|675
1623915510000|2021-06-17 07:38:30|15734.2|15730.2|15734.5|15730.5|15734.9|15730.9|15734.2|15730.2|1050
1623915520000|2021-06-17 07:38:40|15735.4|15731.4|15735.3|15731.3|15735.7|15731.7|15735.3|15731.3|225
1623915530000|2021-06-17 07:38:50|15734.2|15730.2|15734|15730|15734.2|15730.2|15734|15730|300
1623915540000|2021-06-17 07:39:00|15733.2|15729.2|15733.1|15729.1|15733.3|15729.3|15733.1|15729.1|150
1623915550000|2021-06-17 07:39:10|15733|15729|15732.6|15728.6|15733|15729|15732.3|15728.3|750
1623915560000|2021-06-17 07:39:20|15732.4|15728.4|15731.8|15727.8|15732.4|15728.4|15731.7|15727.7|825
1623915570000|2021-06-17 07:39:30|15732|15728|15731.9|15727.9|15732.1|15728.1|15731.9|15727.9|1425
1623915580000|2021-06-17 07:39:40|15732|15728|15732|15728|15732.2|15728.2|15732|15728|675
1623915590000|2021-06-17 07:39:50|15732.6|15728.6|15731.9|15727.9|15732.8|15728.8|15731.9|15727.9|1800
1623915600000|2021-06-17 07:40:00|15732.1|15728.1|15731.6|15727.6|15732.4|15728.4|15731.5|15727.5|975
1623915610000|2021-06-17 07:40:10|15731.7|15727.7|15731.3|15727.3|15731.7|15727.7|15731.3|15727.3|750
1623915620000|2021-06-17 07:40:20|15730.5|15726.5|15731.8|15727.8|15731.8|15727.8|15730.5|15726.5|1725
1623915630000|2021-06-17 07:40:30|15731.9|15727.9|15730.8|15726.8|15731.9|15727.9|15730.8|15726.8|675
1623915640000|2021-06-17 07:40:40|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|300
1623915650000|2021-06-17 07:40:50|15730.8|15726.8|15733.2|15729.2|15733.2|15729.2|15730.8|15726.8|675
1623915660000|2021-06-17 07:41:00|15733.7|15729.7|15734.9|15730.9|15734.9|15730.9|15733.7|15729.7|750
1623915670000|2021-06-17 07:41:10|15735.1|15731.1|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|600
1623915680000|2021-06-17 07:41:20|15734.5|15730.5|15734.3|15730.3|15734.5|15730.5|15733.9|15729.9|825
1623915690000|2021-06-17 07:41:30|15734.2|15730.2|15733.8|15729.8|15735.3|15731.3|15733.8|15729.8|900
1623915700000|2021-06-17 07:41:40|15734.3|15730.3|15735.6|15731.6|15735.6|15731.6|15734.3|15730.3|300
1623915710000|2021-06-17 07:41:50|15735.4|15731.4|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|1275
1623915720000|2021-06-17 07:42:00|15739.6|15735.6|15735.9|15731.9|15739.6|15735.6|15735.9|15731.9|2625
1623915730000|2021-06-17 07:42:10|15735.1|15731.1|15734.8|15730.8|15735.2|15731.2|15734.7|15730.7|150
1623915740000|2021-06-17 07:42:20|15734.6|15730.6|15732.4|15728.4|15734.6|15730.6|15732.4|15728.4|825
1623915750000|2021-06-17 07:42:30|15732.1|15728.1|15731|15727|15732.3|15728.3|15731|15727|525
1623915760000|2021-06-17 07:42:40|15730.4|15726.4|15726.6|15722.6|15730.6|15726.6|15726.6|15722.6|2100
1623915770000|2021-06-17 07:42:50|15727.3|15723.3|15725.6|15721.6|15727.3|15723.3|15725.4|15721.4|1425
1623915780000|2021-06-17 07:43:00|15725.3|15721.3|15723|15719|15725.7|15721.7|15723|15719|1950
1623915790000|2021-06-17 07:43:10|15723.4|15719.4|15722.6|15718.6|15723.4|15719.4|15721.6|15717.6|1800
1623915800000|2021-06-17 07:43:20|15722.7|15718.7|15723.4|15719.4|15723.4|15719.4|15720.4|15716.4|4425
1623915810000|2021-06-17 07:43:30|15723.8|15719.8|15724.9|15720.9|15725.5|15721.5|15723.8|15719.8|2550
1623915820000|2021-06-17 07:43:40|15725|15721|15725.6|15721.6|15728.2|15724.2|15724.5|15720.5|2475
1623915830000|2021-06-17 07:43:50|15725.8|15721.8|15726.4|15722.4|15726.4|15722.4|15725.8|15721.8|375
1623915840000|2021-06-17 07:44:00|15726.6|15722.6|15725.5|15721.5|15726.8|15722.8|15725.5|15721.5|1350
1623915850000|2021-06-17 07:44:10|15725.3|15721.3|15723.3|15719.3|15725.5|15721.5|15723.3|15719.3|600
1623915860000|2021-06-17 07:44:20|15723.4|15719.4|15723.4|15719.4|15723.5|15719.5|15723.4|15719.4|1125
1623915870000|2021-06-17 07:44:30|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|375
1623915880000|2021-06-17 07:44:40|15722.9|15718.9|15723.8|15719.8|15725.1|15721.1|15722.9|15718.9|825
1623915890000|2021-06-17 07:44:50|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|450
1623915900000|2021-06-17 07:45:00|15724.2|15720.2|15723.7|15719.7|15724.2|15720.2|15723.7|15719.7|1275
1623915910000|2021-06-17 07:45:10|15723.6|15719.6|15722.2|15718.2|15723.6|15719.6|15722.2|15718.2|300
1623915920000|2021-06-17 07:45:20|15721.7|15717.7|15721.4|15717.4|15721.7|15717.7|15721.4|15717.4|1650
1623915930000|2021-06-17 07:45:30|15720.4|15716.4|15721.5|15717.5|15721.5|15717.5|15720.4|15716.4|1500
1623915940000|2021-06-17 07:45:40|15721.7|15717.7|15721.4|15717.4|15721.7|15717.7|15720.9|15716.9|450
1623915950000|2021-06-17 07:45:50|15721.7|15717.7|15722.8|15718.8|15723.1|15719.1|15721.7|15717.7|1050
1623915960000|2021-06-17 07:46:00|15723.2|15719.2|15724.9|15720.9|15724.9|15720.9|15722.8|15718.8|1125
1623915970000|2021-06-17 07:46:10|15724.7|15720.7|15724|15720|15725|15721|15723.4|15719.4|6150
1623915980000|2021-06-17 07:46:20|15724.4|15720.4|15725.9|15721.9|15726.1|15722.1|15724.4|15720.4|3300
1623915990000|2021-06-17 07:46:30|15725.4|15721.4|15726.3|15722.3|15726.4|15722.4|15725.4|15721.4|2625
1623916000000|2021-06-17 07:46:40|15726.2|15722.2|15726.3|15722.3|15726.3|15722.3|15724.8|15720.8|3000
1623916010000|2021-06-17 07:46:50|15725.1|15721.1|15722.6|15718.6|15725.1|15721.1|15720.6|15716.6|1875
1623916020000|2021-06-17 07:47:00|15722.4|15718.4|15721.9|15717.9|15722.6|15718.6|15721.7|15717.7|750
1623916030000|2021-06-17 07:47:10|15721.8|15717.8|15721.3|15717.3|15721.9|15717.9|15720.9|15716.9|525
1623916040000|2021-06-17 07:47:20|15721.8|15717.8|15722.8|15718.8|15722.8|15718.8|15721.4|15717.4|600
1623916050000|2021-06-17 07:47:30|15723.4|15719.4|15722.6|15718.6|15723.5|15719.5|15722.6|15718.6|450
1623916060000|2021-06-17 07:47:40|15722.7|15718.7|15722.6|15718.6|15722.7|15718.7|15722.2|15718.2|525
1623916070000|2021-06-17 07:47:50|15722.9|15718.9|15722.2|15718.2|15723.4|15719.4|15722.2|15718.2|675
1623916080000|2021-06-17 07:48:00|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|0
1623916090000|2021-06-17 07:48:10|15722.7|15718.7|15722.4|15718.4|15722.7|15718.7|15721.3|15717.3|600
1623916100000|2021-06-17 07:48:20|15722.7|15718.7|15721.8|15717.8|15723.3|15719.3|15721.8|15717.8|1350
1623916110000|2021-06-17 07:48:30|15722.2|15718.2|15722.9|15718.9|15722.9|15718.9|15722.2|15718.2|375
1623916120000|2021-06-17 07:48:40|15723.3|15719.3|15723.8|15719.8|15723.9|15719.9|15723.3|15719.3|675
1623916130000|2021-06-17 07:48:50|15722.9|15718.9|15723.4|15719.4|15723.5|15719.5|15722.9|15718.9|225
1623916140000|2021-06-17 07:49:00|15724.8|15720.8|15724.1|15720.1|15724.8|15720.8|15724.1|15720.1|975
1623916150000|2021-06-17 07:49:10|15724|15720|15724.3|15720.3|15724.3|15720.3|15723.5|15719.5|75
1623916160000|2021-06-17 07:49:20|15723.1|15719.1|15723.4|15719.4|15723.4|15719.4|15723.1|15719.1|225
1623916170000|2021-06-17 07:49:30|||||||||75
1623916180000|2021-06-17 07:49:40|15723.5|15719.5|15722.7|15718.7|15723.5|15719.5|15722.5|15718.5|600
1623916190000|2021-06-17 07:49:50|15722.1|15718.1|15721.7|15717.7|15722.1|15718.1|15721.7|15717.7|450
1623916200000|2021-06-17 07:50:00|15721.5|15717.5|15720.3|15716.3|15721.5|15717.5|15719.8|15715.8|1050
1623916210000|2021-06-17 07:50:10|15720.2|15716.2|15719.9|15715.9|15720.2|15716.2|15719.8|15715.8|675
1623916220000|2021-06-17 07:50:20|15719.8|15715.8|15720.5|15716.5|15720.8|15716.8|15719.8|15715.8|600
1623916230000|2021-06-17 07:50:30|15720.4|15716.4|15721|15717|15721.1|15717.1|15720.4|15716.4|525
1623916240000|2021-06-17 07:50:40|15721.8|15717.8|15721.2|15717.2|15721.8|15717.8|15721.2|15717.2|675
1623916250000|2021-06-17 07:50:50|15721.4|15717.4|15722.8|15718.8|15722.8|15718.8|15721.1|15717.1|525
1623916260000|2021-06-17 07:51:00|15721.6|15717.6|15721.5|15717.5|15721.6|15717.6|15721.2|15717.2|300
1623916270000|2021-06-17 07:51:10|15722.4|15718.4|15720.3|15716.3|15722.4|15718.4|15720.3|15716.3|450
1623916280000|2021-06-17 07:51:20|15721|15717|15721|15717|15721|15717|15721|15717|450
1623916290000|2021-06-17 07:51:30|15721.1|15717.1|15716.5|15712.5|15721.1|15717.1|15716.3|15712.3|5175
1623916300000|2021-06-17 07:51:40|15714.3|15710.3|15710.2|15706.2|15714.3|15710.3|15710.2|15706.2|7950
1623916310000|2021-06-17 07:51:50|15709|15705|15706.4|15702.4|15709|15705|15705.7|15701.7|13800
1623916320000|2021-06-17 07:52:00|15706.6|15702.6|15704|15700|15706.6|15702.6|15703.6|15699.6|10425
1623916330000|2021-06-17 07:52:10|15704.1|15700.1|15707.6|15703.6|15707.6|15703.6|15704.1|15700.1|6000
1623916340000|2021-06-17 07:52:20|15707.2|15703.2|15705.4|15701.4|15707.2|15703.2|15705.4|15701.4|2325
1623916350000|2021-06-17 07:52:30|15705.7|15701.7|15705.6|15701.6|15705.7|15701.7|15704.8|15700.8|1800
1623916360000|2021-06-17 07:52:40|15705.7|15701.7|15709.2|15705.2|15709.2|15705.2|15705.7|15701.7|3150
1623916370000|2021-06-17 07:52:50|15709.1|15705.1|15710.3|15706.3|15710.8|15706.8|15709.1|15705.1|1200
1623916380000|2021-06-17 07:53:00|15711.4|15707.4|15711.1|15707.1|15711.8|15707.8|15710.1|15706.1|750
1623916390000|2021-06-17 07:53:10|15711|15707|15710.6|15706.6|15712|15708|15710.4|15706.4|750
1623916400000|2021-06-17 07:53:20|15710.4|15706.4|15710|15706|15711.2|15707.2|15710|15706|375
1623916410000|2021-06-17 07:53:30|15709.4|15705.4|15707|15703|15709.4|15705.4|15706.6|15702.6|2925
1623916420000|2021-06-17 07:53:40|15706.4|15702.4|15706.8|15702.8|15707.5|15703.5|15706.1|15702.1|525
1623916430000|2021-06-17 07:53:50|15707.8|15703.8|15707.4|15703.4|15708.9|15704.9|15707.3|15703.3|1050
1623916440000|2021-06-17 07:54:00|15706.7|15702.7|15707.7|15703.7|15707.7|15703.7|15706.2|15702.2|1125
1623916450000|2021-06-17 07:54:10|15707.8|15703.8|15709|15705|15709|15705|15707.8|15703.8|900
1623916460000|2021-06-17 07:54:20|15708.4|15704.4|15709.1|15705.1|15709.5|15705.5|15708.4|15704.4|1350
1623916470000|2021-06-17 07:54:30|15708.6|15704.6|15710.2|15706.2|15710.2|15706.2|15708.6|15704.6|600
1623916480000|2021-06-17 07:54:40|15709.7|15705.7|15710.9|15706.9|15710.9|15706.9|15709.7|15705.7|750
1623916490000|2021-06-17 07:54:50|15710.3|15706.3|15709.8|15705.8|15710.3|15706.3|15709.2|15705.2|1200
1623916500000|2021-06-17 07:55:00|15709.7|15705.7|15708.7|15704.7|15709.9|15705.9|15707.9|15703.9|675
1623916510000|2021-06-17 07:55:10|15708.8|15704.8|15708.8|15704.8|15708.9|15704.9|15708.3|15704.3|450
1623916520000|2021-06-17 07:55:20|15709.3|15705.3|15709.7|15705.7|15710.2|15706.2|15709.2|15705.2|525
1623916530000|2021-06-17 07:55:30|15711.8|15707.8|15710.6|15706.6|15711.8|15707.8|15710.6|15706.6|975
1623916540000|2021-06-17 07:55:40|15710.8|15706.8|15711.2|15707.2|15711.3|15707.3|15710.8|15706.8|225
1623916550000|2021-06-17 07:55:50|15711.4|15707.4|15711.5|15707.5|15711.7|15707.7|15711.4|15707.4|525
1623916560000|2021-06-17 07:56:00|15711.9|15707.9|15711.6|15707.6|15712.1|15708.1|15711.6|15707.6|225
1623916570000|2021-06-17 07:56:10|15710.8|15706.8|15710.7|15706.7|15710.8|15706.8|15710.7|15706.7|900
1623916580000|2021-06-17 07:56:20|15710.2|15706.2|15709.9|15705.9|15710.2|15706.2|15709.9|15705.9|375
1623916590000|2021-06-17 07:56:30|15710.6|15706.6|15711.7|15707.7|15712.4|15708.4|15710.6|15706.6|2850
1623916600000|2021-06-17 07:56:40|15712.1|15708.1|15712.5|15708.5|15712.5|15708.5|15712|15708|375
1623916610000|2021-06-17 07:56:50|15712.2|15708.2|15712.3|15708.3|15712.3|15708.3|15712.2|15708.2|975
1623916620000|2021-06-17 07:57:00|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|525
1623916630000|2021-06-17 07:57:10|15712.3|15708.3|15713.2|15709.2|15713.2|15709.2|15712.3|15708.3|675
1623916640000|2021-06-17 07:57:20|15713.4|15709.4|15716.1|15712.1|15717.1|15713.1|15713.4|15709.4|4350
1623916650000|2021-06-17 07:57:30|15715.9|15711.9|15714.7|15710.7|15716.2|15712.2|15714.7|15710.7|1050
1623916660000|2021-06-17 07:57:40|15715.8|15711.8|15715.7|15711.7|15716.3|15712.3|15715.6|15711.6|600
1623916670000|2021-06-17 07:57:50|15715.9|15711.9|15715.8|15711.8|15716.1|15712.1|15715.8|15711.8|300
1623916680000|2021-06-17 07:58:00|15715.7|15711.7|15714.3|15710.3|15715.7|15711.7|15714.3|15710.3|375
1623916690000|2021-06-17 07:58:10|||||||||450
1623916700000|2021-06-17 07:58:20|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|375
1623916710000|2021-06-17 07:58:30|15715.3|15711.3|15715.7|15711.7|15715.8|15711.8|15715.3|15711.3|300
1623916720000|2021-06-17 07:58:40|15715.6|15711.6|15714.5|15710.5|15715.6|15711.6|15714.5|15710.5|375
1623916730000|2021-06-17 07:58:50|15714.2|15710.2|15714.1|15710.1|15714.3|15710.3|15714.1|15710.1|300
1623916740000|2021-06-17 07:59:00|15713.9|15709.9|15712.5|15708.5|15713.9|15709.9|15712.5|15708.5|525
1623916750000|2021-06-17 07:59:10|15712.3|15708.3|15710.3|15706.3|15712.3|15708.3|15710.3|15706.3|675
1623916760000|2021-06-17 07:59:20|15710.2|15706.2|15709.1|15705.1|15710.2|15706.2|15709.1|15705.1|525
1623916770000|2021-06-17 07:59:30|15707.4|15703.4|15707|15703|15707.4|15703.4|15707|15703|1350
1623916780000|2021-06-17 07:59:40|15706.8|15702.8|15705.8|15701.8|15706.8|15702.8|15705.8|15701.8|1200
1623916790000|2021-06-17 07:59:50|15705.6|15701.6|15706.8|15702.8|15706.8|15702.8|15705.5|15701.5|2475
1623916800000|2021-06-17 08:00:00|15707|15703|15706.9|15702.9|15707|15703|15706.9|15702.9|675
1623916810000|2021-06-17 08:00:10|15706.6|15702.6|15707.3|15703.3|15707.7|15703.7|15706.6|15702.6|4950
1623916820000|2021-06-17 08:00:20|15707.2|15703.2|15707.4|15703.4|15707.4|15703.4|15706.7|15702.7|5025
1623916830000|2021-06-17 08:00:30|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15706.8|15702.8|2175
1623916840000|2021-06-17 08:00:40|15707|15703|15705.9|15701.9|15707|15703|15705.8|15701.8|825
1623916850000|2021-06-17 08:00:50|15706|15702|15706.6|15702.6|15706.8|15702.8|15705.5|15701.5|2100
1623916860000|2021-06-17 08:01:00|15706.4|15702.4|15706.4|15702.4|15706.5|15702.5|15706.3|15702.3|4050
1623916870000|2021-06-17 08:01:10|15707.3|15703.3|15707.7|15703.7|15707.7|15703.7|15707.1|15703.1|450
1623916880000|2021-06-17 08:01:20|15708.1|15704.1|15707.6|15703.6|15708.7|15704.7|15707.2|15703.2|525
1623916890000|2021-06-17 08:01:30|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|750
1623916900000|2021-06-17 08:01:40|15707.3|15703.3|15706.8|15702.8|15707.3|15703.3|15706.8|15702.8|450
1623916910000|2021-06-17 08:01:50|15707|15703|15709.8|15705.8|15709.8|15705.8|15707|15703|900
1623916920000|2021-06-17 08:02:00|15710.1|15706.1|15710.3|15706.3|15710.4|15706.4|15710|15706|450
1623916930000|2021-06-17 08:02:10|15710.6|15706.6|15710.9|15706.9|15710.9|15706.9|15710.2|15706.2|675
1623916940000|2021-06-17 08:02:20|15711.4|15707.4|15712|15708|15712|15708|15710.9|15706.9|225
1623916950000|2021-06-17 08:02:30|15712.1|15708.1|15712.9|15708.9|15712.9|15708.9|15712.1|15708.1|300
1623916960000|2021-06-17 08:02:40|15712.3|15708.3|15713.4|15709.4|15713.4|15709.4|15712.2|15708.2|525
1623916970000|2021-06-17 08:02:50|15714.6|15710.6|15714.8|15710.8|15714.8|15710.8|15714|15710|900
1623916980000|2021-06-17 08:03:00|15715.5|15711.5|15713.1|15709.1|15715.5|15711.5|15713.1|15709.1|1725
1623916990000|2021-06-17 08:03:10|15713.3|15709.3|15712.7|15708.7|15713.7|15709.7|15712.5|15708.5|9975
1623917000000|2021-06-17 08:03:20|15712.5|15708.5|15712.3|15708.3|15714.5|15710.5|15711.9|15707.9|3975
1623917010000|2021-06-17 08:03:30|15712.5|15708.5|15717.3|15713.3|15717.3|15713.3|15712.2|15708.2|2625
1623917020000|2021-06-17 08:03:40|15717.2|15713.2|15717.3|15713.3|15717.6|15713.6|15717.2|15713.2|750
1623917030000|2021-06-17 08:03:50|15717.8|15713.8|15720.5|15716.5|15720.8|15716.8|15717.8|15713.8|3450
1623917040000|2021-06-17 08:04:00|15720.4|15716.4|15723.5|15719.5|15723.5|15719.5|15720.4|15716.4|1875
1623917050000|2021-06-17 08:04:10|15724.5|15720.5|15726|15722|15727.2|15723.2|15724.4|15720.4|3300
1623917060000|2021-06-17 08:04:20|15725.2|15721.2|15721.8|15717.8|15725.2|15721.2|15721.3|15717.3|2325
1623917070000|2021-06-17 08:04:30|15721.6|15717.6|15722.9|15718.9|15723.2|15719.2|15721.4|15717.4|1725
1623917080000|2021-06-17 08:04:40|15723|15719|15725|15721|15725|15721|15723|15719|1875
1623917090000|2021-06-17 08:04:50|15724.2|15720.2|15723.4|15719.4|15724.2|15720.2|15723.4|15719.4|1425
1623917100000|2021-06-17 08:05:00|15723.2|15719.2|15723.3|15719.3|15723.3|15719.3|15723.2|15719.2|600
1623917110000|2021-06-17 08:05:10|15723.1|15719.1|15723.5|15719.5|15723.5|15719.5|15723.1|15719.1|825
1623917120000|2021-06-17 08:05:20|15723.8|15719.8|15724.6|15720.6|15724.6|15720.6|15723.8|15719.8|1500
1623917130000|2021-06-17 08:05:30|15724.8|15720.8|15725|15721|15725|15721|15724.6|15720.6|975
1623917140000|2021-06-17 08:05:40|15724.8|15720.8|15724|15720|15724.8|15720.8|15724|15720|1875
1623917150000|2021-06-17 08:05:50|15723.9|15719.9|15720.7|15716.7|15723.9|15719.9|15720.7|15716.7|7725
1623917160000|2021-06-17 08:06:00|15722.3|15718.3|15722.7|15718.7|15722.7|15718.7|15721.9|15717.9|1050
1623917170000|2021-06-17 08:06:10|15722.9|15718.9|15724.3|15720.3|15724.3|15720.3|15722.7|15718.7|450
1623917180000|2021-06-17 08:06:20|15724.6|15720.6|15724.2|15720.2|15724.6|15720.6|15724.2|15720.2|750
1623917190000|2021-06-17 08:06:30|15724.3|15720.3|15724.3|15720.3|15724.9|15720.9|15723.2|15719.2|2625
1623917200000|2021-06-17 08:06:40|15724.2|15720.2|15726.1|15722.1|15726.1|15722.1|15724.2|15720.2|2100
1623917210000|2021-06-17 08:06:50|15725.9|15721.9|15726.6|15722.6|15726.6|15722.6|15725.9|15721.9|300
1623917220000|2021-06-17 08:07:00|15727|15723|15726.2|15722.2|15727.9|15723.9|15726.2|15722.2|3000
1623917230000|2021-06-17 08:07:10|15725.1|15721.1|15726.6|15722.6|15727.7|15723.7|15725.1|15721.1|1875
1623917240000|2021-06-17 08:07:20|15727.7|15723.7|15727.4|15723.4|15727.7|15723.7|15727.1|15723.1|150
1623917250000|2021-06-17 08:07:30|15727.5|15723.5|15724.5|15720.5|15727.6|15723.6|15724.4|15720.4|1500
1623917260000|2021-06-17 08:07:40|15726.1|15722.1|15725.1|15721.1|15726.1|15722.1|15725.1|15721.1|1050
1623917270000|2021-06-17 08:07:50|15725.4|15721.4|15725.8|15721.8|15725.8|15721.8|15725.1|15721.1|150
1623917280000|2021-06-17 08:08:00|15725.6|15721.6|15725.9|15721.9|15726.3|15722.3|15725.4|15721.4|750
1623917290000|2021-06-17 08:08:10|15726.1|15722.1|15727.1|15723.1|15727.1|15723.1|15726.1|15722.1|600
1623917300000|2021-06-17 08:08:20|15727.4|15723.4|15727.9|15723.9|15727.9|15723.9|15727.4|15723.4|900
1623917310000|2021-06-17 08:08:30|15728.1|15724.1|15727.3|15723.3|15728.1|15724.1|15727.3|15723.3|1050
1623917320000|2021-06-17 08:08:40|15724.6|15720.6|15725.5|15721.5|15725.7|15721.7|15724.6|15720.6|1725
1623917330000|2021-06-17 08:08:50|15725.9|15721.9|15725.9|15721.9|15726.1|15722.1|15725.9|15721.9|975
1623917340000|2021-06-17 08:09:00|15725.8|15721.8|15726.1|15722.1|15726.1|15722.1|15725.8|15721.8|675
1623917350000|2021-06-17 08:09:10|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|75
1623917360000|2021-06-17 08:09:20|15725.6|15721.6|15725.7|15721.7|15725.7|15721.7|15725.6|15721.6|3450
1623917370000|2021-06-17 08:09:30|15725.8|15721.8|15725.4|15721.4|15725.8|15721.8|15725.4|15721.4|675
1623917380000|2021-06-17 08:09:40|||||||||75
1623917390000|2021-06-17 08:09:50|15725.7|15721.7|15726.9|15722.9|15726.9|15722.9|15725.7|15721.7|900
1623917400000|2021-06-17 08:10:00|15727.8|15723.8|15727.5|15723.5|15728.3|15724.3|15727.5|15723.5|1275
1623917410000|2021-06-17 08:10:10|15727.7|15723.7|15727.1|15723.1|15727.7|15723.7|15727.1|15723.1|825
1623917420000|2021-06-17 08:10:20|15727.3|15723.3|15727.2|15723.2|15727.4|15723.4|15727.1|15723.1|450
1623917430000|2021-06-17 08:10:30|15726.9|15722.9|15727.3|15723.3|15727.5|15723.5|15726.9|15722.9|300
1623917440000|2021-06-17 08:10:40|15727|15723|15727.5|15723.5|15727.5|15723.5|15727|15723|150
1623917450000|2021-06-17 08:10:50|15727.4|15723.4|15726.9|15722.9|15727.4|15723.4|15726.8|15722.8|1275
1623917460000|2021-06-17 08:11:00|15727.9|15723.9|15726.3|15722.3|15727.9|15723.9|15726.1|15722.1|450
1623917470000|2021-06-17 08:11:10|15726.4|15722.4|15723.9|15719.9|15726.4|15722.4|15723.9|15719.9|3000
1623917480000|2021-06-17 08:11:20|15722.3|15718.3|15723.1|15719.1|15723.4|15719.4|15722.3|15718.3|1725
1623917490000|2021-06-17 08:11:30|15723.3|15719.3|15721.8|15717.8|15723.3|15719.3|15721.8|15717.8|450
1623917500000|2021-06-17 08:11:40|15722.2|15718.2|15721.8|15717.8|15722.2|15718.2|15721.8|15717.8|300
1623917510000|2021-06-17 08:11:50|15722.3|15718.3|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|1050
1623917520000|2021-06-17 08:12:00|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|300
1623917530000|2021-06-17 08:12:10|15722.9|15718.9|15724.1|15720.1|15724.1|15720.1|15722.9|15718.9|450
1623917540000|2021-06-17 08:12:20|15724.2|15720.2|15723.7|15719.7|15724.5|15720.5|15723.3|15719.3|375
1623917550000|2021-06-17 08:12:30|15723.3|15719.3|15723.1|15719.1|15723.3|15719.3|15723.1|15719.1|825
1623917560000|2021-06-17 08:12:40|15723|15719|15722.9|15718.9|15724.2|15720.2|15722.6|15718.6|1650
1623917570000|2021-06-17 08:12:50|15722.6|15718.6|15720.8|15716.8|15722.6|15718.6|15720.8|15716.8|975
1623917580000|2021-06-17 08:13:00|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1350
1623917590000|2021-06-17 08:13:10|15720.7|15716.7|15721.8|15717.8|15721.8|15717.8|15720.7|15716.7|600
1623917600000|2021-06-17 08:13:20|15722.3|15718.3|15719.6|15715.6|15722.3|15718.3|15719.6|15715.6|3150
1623917610000|2021-06-17 08:13:30|15720.1|15716.1|15720.2|15716.2|15720.2|15716.2|15720.1|15716.1|225
1623917620000|2021-06-17 08:13:40|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|450
1623917630000|2021-06-17 08:13:50|15720.3|15716.3|15720.8|15716.8|15721.3|15717.3|15720.3|15716.3|150
1623917640000|2021-06-17 08:14:00|15721.1|15717.1|15720.4|15716.4|15722.3|15718.3|15720.4|15716.4|975
1623917650000|2021-06-17 08:14:10|15720.3|15716.3|15719.3|15715.3|15720.4|15716.4|15719.3|15715.3|225
1623917660000|2021-06-17 08:14:20|15719.4|15715.4|15720.3|15716.3|15720.3|15716.3|15719.4|15715.4|75
1623917670000|2021-06-17 08:14:30|15719.3|15715.3|15718.3|15714.3|15719.3|15715.3|15718.1|15714.1|900
1623917680000|2021-06-17 08:14:40|15718.1|15714.1|15718.2|15714.2|15718.5|15714.5|15718.1|15714.1|1575
1623917690000|2021-06-17 08:14:50|15719|15715|15717.5|15713.5|15719.4|15715.4|15717.5|15713.5|225
1623917700000|2021-06-17 08:15:00|15717.7|15713.7|15717.8|15713.8|15717.8|15713.8|15717.7|15713.7|75
1623917710000|2021-06-17 08:15:10|15718|15714|15717.9|15713.9|15718.1|15714.1|15717.8|15713.8|525
1623917720000|2021-06-17 08:15:20|15717.8|15713.8|15718.9|15714.9|15719.3|15715.3|15717.8|15713.8|825
1623917730000|2021-06-17 08:15:30|15718.8|15714.8|15720.3|15716.3|15720.3|15716.3|15718.8|15714.8|1500
1623917740000|2021-06-17 08:15:40|15720.5|15716.5|15721.1|15717.1|15721.1|15717.1|15720.3|15716.3|375
1623917750000|2021-06-17 08:15:50|15721.2|15717.2|15718.2|15714.2|15721.2|15717.2|15718.1|15714.1|975
1623917760000|2021-06-17 08:16:00|15718|15714|15715.9|15711.9|15718|15714|15714.6|15710.6|1425
1623917770000|2021-06-17 08:16:10|15715|15711|15715.1|15711.1|15715.1|15711.1|15714.1|15710.1|825
1623917780000|2021-06-17 08:16:20|15714.9|15710.9|15716.4|15712.4|15716.4|15712.4|15714.9|15710.9|450
1623917790000|2021-06-17 08:16:30|15717.2|15713.2|15716.3|15712.3|15717.5|15713.5|15716.3|15712.3|450
1623917800000|2021-06-17 08:16:40|15716.1|15712.1|15714.8|15710.8|15716.3|15712.3|15714.8|15710.8|1200
1623917810000|2021-06-17 08:16:50|15712.8|15708.8|15713.2|15709.2|15713.5|15709.5|15712.7|15708.7|750
1623917820000|2021-06-17 08:17:00|15713.1|15709.1|15712.3|15708.3|15713.1|15709.1|15712.3|15708.3|225
1623917830000|2021-06-17 08:17:10|15711.7|15707.7|15711.8|15707.8|15711.8|15707.8|15711.3|15707.3|2100
1623917840000|2021-06-17 08:17:20|15712.8|15708.8|15713|15709|15713.2|15709.2|15712.8|15708.8|975
1623917850000|2021-06-17 08:17:30|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.5|15708.5|450
1623917860000|2021-06-17 08:17:40|15712.5|15708.5|15713.1|15709.1|15713.3|15709.3|15712.5|15708.5|525
1623917870000|2021-06-17 08:17:50|15713.4|15709.4|15713.8|15709.8|15713.8|15709.8|15713.4|15709.4|975
1623917880000|2021-06-17 08:18:00|15713.1|15709.1|15713.5|15709.5|15713.5|15709.5|15713.1|15709.1|600
1623917890000|2021-06-17 08:18:10|15713.6|15709.6|15712.8|15708.8|15713.6|15709.6|15712.8|15708.8|1875
1623917900000|2021-06-17 08:18:20|15712.9|15708.9|15713.1|15709.1|15713.1|15709.1|15712.9|15708.9|375
1623917910000|2021-06-17 08:18:30|15712.3|15708.3|15714.4|15710.4|15714.4|15710.4|15712.3|15708.3|2400
1623917920000|2021-06-17 08:18:40|15713.9|15709.9|15714.3|15710.3|15714.3|15710.3|15713.7|15709.7|900
1623917930000|2021-06-17 08:18:50|15713.9|15709.9|15714.5|15710.5|15714.5|15710.5|15713.8|15709.8|675
1623917940000|2021-06-17 08:19:00|15714.8|15710.8|15716.1|15712.1|15716.1|15712.1|15714.8|15710.8|450
1623917950000|2021-06-17 08:19:10|15716|15712|15715|15711|15716|15712|15714.6|15710.6|675
1623917960000|2021-06-17 08:19:20|15715.3|15711.3|15715.5|15711.5|15715.6|15711.6|15715.1|15711.1|1200
1623917970000|2021-06-17 08:19:30|15715.6|15711.6|15716.8|15712.8|15716.8|15712.8|15715.6|15711.6|600
1623917980000|2021-06-17 08:19:40|15719.3|15715.3|15718.7|15714.7|15719.3|15715.3|15718.6|15714.6|1425
1623917990000|2021-06-17 08:19:50|15718.9|15714.9|15720.3|15716.3|15720.3|15716.3|15718.9|15714.9|6900
1623918000000|2021-06-17 08:20:00|15720.1|15716.1|15720.7|15716.7|15720.8|15716.8|15717.1|15713.1|10650
1623918010000|2021-06-17 08:20:10|15721|15717|15721.3|15717.3|15722.1|15718.1|15720.5|15716.5|6225
1623918020000|2021-06-17 08:20:20|15721.1|15717.1|15720.2|15716.2|15721.1|15717.1|15720.2|15716.2|375
1623918030000|2021-06-17 08:20:30|15720.1|15716.1|15716.7|15712.7|15720.1|15716.1|15716.7|15712.7|525
1623918040000|2021-06-17 08:20:40|15716.6|15712.6|15717.6|15713.6|15718.2|15714.2|15716.6|15712.6|150
1623918050000|2021-06-17 08:20:50|15716.3|15712.3|15714.2|15710.2|15716.3|15712.3|15714.2|15710.2|900
1623918060000|2021-06-17 08:21:00|15714.3|15710.3|15712.9|15708.9|15714.9|15710.9|15712.9|15708.9|975
1623918070000|2021-06-17 08:21:10|15711.4|15707.4|15709.7|15705.7|15711.4|15707.4|15708.2|15704.2|4950
1623918080000|2021-06-17 08:21:20|15709.2|15705.2|15711|15707|15711|15707|15709.2|15705.2|1050
1623918090000|2021-06-17 08:21:30|15710.8|15706.8|15710.1|15706.1|15710.8|15706.8|15709.9|15705.9|1050
1623918100000|2021-06-17 08:21:40|15710.3|15706.3|15712|15708|15712|15708|15710.3|15706.3|1200
1623918110000|2021-06-17 08:21:50|15712.3|15708.3|15711.4|15707.4|15712.3|15708.3|15711.3|15707.3|450
1623918120000|2021-06-17 08:22:00|15711.9|15707.9|15710.3|15706.3|15711.9|15707.9|15710.1|15706.1|1275
1623918130000|2021-06-17 08:22:10|15710.1|15706.1|15710.6|15706.6|15710.6|15706.6|15710.1|15706.1|225
1623918140000|2021-06-17 08:22:20|15711.6|15707.6|15710.6|15706.6|15711.6|15707.6|15709.9|15705.9|1200
1623918150000|2021-06-17 08:22:30|15710.3|15706.3|15709.7|15705.7|15710.6|15706.6|15709.6|15705.6|375
1623918160000|2021-06-17 08:22:40|15710|15706|15710|15706|15710.6|15706.6|15710|15706|375
1623918170000|2021-06-17 08:22:50|15710.1|15706.1|15709.6|15705.6|15710.1|15706.1|15709.3|15705.3|750
1623918180000|2021-06-17 08:23:00|15709.2|15705.2|15708.8|15704.8|15709.5|15705.5|15708.8|15704.8|525
1623918190000|2021-06-17 08:23:10|15709.1|15705.1|15707.3|15703.3|15709.7|15705.7|15707.3|15703.3|750
1623918200000|2021-06-17 08:23:20|15707.5|15703.5|15708.9|15704.9|15709|15705|15707.5|15703.5|1350
1623918210000|2021-06-17 08:23:30|15709.1|15705.1|15710.6|15706.6|15710.8|15706.8|15709.1|15705.1|750
1623918220000|2021-06-17 08:23:40|15710.2|15706.2|15710.5|15706.5|15710.5|15706.5|15709.4|15705.4|450
1623918230000|2021-06-17 08:23:50|15710.2|15706.2|15708.7|15704.7|15710.4|15706.4|15708.7|15704.7|1125
1623918240000|2021-06-17 08:24:00|15708.9|15704.9|15710.3|15706.3|15710.3|15706.3|15708.9|15704.9|600
1623918250000|2021-06-17 08:24:10|15710.8|15706.8|15713|15709|15713|15709|15710.8|15706.8|375
1623918260000|2021-06-17 08:24:20|15714|15710|15712.8|15708.8|15714|15710|15712.8|15708.8|1125
1623918270000|2021-06-17 08:24:30|15712.9|15708.9|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|225
1623918280000|2021-06-17 08:24:40|15712.8|15708.8|15712.2|15708.2|15714.2|15710.2|15712.2|15708.2|1050
1623918290000|2021-06-17 08:24:50|15712|15708|15712.4|15708.4|15712.5|15708.5|15711.6|15707.6|975
1623918300000|2021-06-17 08:25:00|15712.9|15708.9|15711|15707|15712.9|15708.9|15711|15707|1350
1623918310000|2021-06-17 08:25:10|15711.3|15707.3|15712.4|15708.4|15713|15709|15711.3|15707.3|225
1623918320000|2021-06-17 08:25:20|15712.2|15708.2|15711.9|15707.9|15712.3|15708.3|15711.6|15707.6|450
1623918330000|2021-06-17 08:25:30|15712.1|15708.1|15712.8|15708.8|15712.8|15708.8|15712.1|15708.1|450
1623918340000|2021-06-17 08:25:40|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|150
1623918350000|2021-06-17 08:25:50|15712.7|15708.7|15712.6|15708.6|15712.7|15708.7|15712.6|15708.6|900
1623918360000|2021-06-17 08:26:00|15712.2|15708.2|15711.2|15707.2|15712.2|15708.2|15711.2|15707.2|900
1623918370000|2021-06-17 08:26:10|15710.5|15706.5|15710.2|15706.2|15710.5|15706.5|15710.2|15706.2|450
1623918380000|2021-06-17 08:26:20|15709.8|15705.8|15710.4|15706.4|15710.4|15706.4|15709.7|15705.7|375
1623918390000|2021-06-17 08:26:30|15710.7|15706.7|15711.5|15707.5|15711.5|15707.5|15710.7|15706.7|525
1623918400000|2021-06-17 08:26:40|15711.7|15707.7|15712.8|15708.8|15712.8|15708.8|15711.6|15707.6|375
1623918410000|2021-06-17 08:26:50|15713|15709|15712.9|15708.9|15714|15710|15712.9|15708.9|1125
1623918420000|2021-06-17 08:27:00|15712.6|15708.6|15710.8|15706.8|15712.6|15708.6|15710.8|15706.8|1575
1623918430000|2021-06-17 08:27:10|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|75
1623918440000|2021-06-17 08:27:20|15709.2|15705.2|15709.4|15705.4|15709.7|15705.7|15709.2|15705.2|225
1623918450000|2021-06-17 08:27:30|15709.5|15705.5|15709.1|15705.1|15709.7|15705.7|15709.1|15705.1|150
1623918460000|2021-06-17 08:27:40|15709|15705|15709.5|15705.5|15709.5|15705.5|15709|15705|525
1623918470000|2021-06-17 08:27:50|15709.9|15705.9|15710.2|15706.2|15710.2|15706.2|15709.4|15705.4|450
1623918480000|2021-06-17 08:28:00|15710.7|15706.7|15709.2|15705.2|15710.7|15706.7|15709.2|15705.2|525
1623918490000|2021-06-17 08:28:10|15709.3|15705.3|15707.5|15703.5|15709.9|15705.9|15707.5|15703.5|1050
1623918500000|2021-06-17 08:28:20|15707.9|15703.9|15710.8|15706.8|15710.8|15706.8|15707.9|15703.9|2325
1623918510000|2021-06-17 08:28:30|15711.1|15707.1|15709.2|15705.2|15711.1|15707.1|15709.2|15705.2|5700
1623918520000|2021-06-17 08:28:40|15710.1|15706.1|15709.1|15705.1|15710.1|15706.1|15709|15705|5700
1623918530000|2021-06-17 08:28:50|15709.3|15705.3|15706.4|15702.4|15709.3|15705.3|15706.4|15702.4|975
1623918540000|2021-06-17 08:29:00|15705.9|15701.9|15708|15704|15708|15704|15705.9|15701.9|2850
1623918550000|2021-06-17 08:29:10|15708.1|15704.1|15710.6|15706.6|15710.6|15706.6|15708.1|15704.1|1275
1623918560000|2021-06-17 08:29:20|15710.3|15706.3|15713.3|15709.3|15713.3|15709.3|15710.3|15706.3|1425
1623918570000|2021-06-17 08:29:30|15713|15709|15713.3|15709.3|15713.3|15709.3|15712.4|15708.4|75
1623918580000|2021-06-17 08:29:40|15714.6|15710.6|15714.5|15710.5|15714.6|15710.6|15714.4|15710.4|750
1623918590000|2021-06-17 08:29:50|15713|15709|15712|15708|15714.2|15710.2|15712|15708|1875
1623918600000|2021-06-17 08:30:00|15711.7|15707.7|15709.8|15705.8|15711.7|15707.7|15709.5|15705.5|225
1623918610000|2021-06-17 08:30:10|15709.3|15705.3|15708.3|15704.3|15709.3|15705.3|15708.1|15704.1|3150
1623918620000|2021-06-17 08:30:20|15707.8|15703.8|15708.2|15704.2|15708.2|15704.2|15707|15703|750
1623918630000|2021-06-17 08:30:30|15708.3|15704.3|15708.4|15704.4|15708.6|15704.6|15708.3|15704.3|600
1623918640000|2021-06-17 08:30:40|15707.8|15703.8|15707.8|15703.8|15707.9|15703.9|15707|15703|1950
1623918650000|2021-06-17 08:30:50|15707.6|15703.6|15706.9|15702.9|15707.8|15703.8|15706.5|15702.5|6525
1623918660000|2021-06-17 08:31:00|15707.1|15703.1|15706.6|15702.6|15707.1|15703.1|15705.8|15701.8|5775
1623918670000|2021-06-17 08:31:10|15706.8|15702.8|15706.5|15702.5|15706.8|15702.8|15706|15702|900
1623918680000|2021-06-17 08:31:20|15706.3|15702.3|15707.8|15703.8|15707.8|15703.8|15706.3|15702.3|825
1623918690000|2021-06-17 08:31:30|15709.9|15705.9|15713.1|15709.1|15714.1|15710.1|15709.9|15705.9|2100
1623918700000|2021-06-17 08:31:40|15713|15709|15710.8|15706.8|15714.6|15710.6|15710.8|15706.8|375
1623918710000|2021-06-17 08:31:50|15711.4|15707.4|15710.4|15706.4|15712.4|15708.4|15710.4|15706.4|1275
1623918720000|2021-06-17 08:32:00|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.6|15706.6|375
1623918730000|2021-06-17 08:32:10|15711.1|15707.1|15708|15704|15711.1|15707.1|15708|15704|2550
1623918740000|2021-06-17 08:32:20|15707.7|15703.7|15705.3|15701.3|15708.3|15704.3|15705.3|15701.3|1575
1623918750000|2021-06-17 08:32:30|15704.8|15700.8|15703.2|15699.2|15704.8|15700.8|15700.8|15696.8|22500
1623918760000|2021-06-17 08:32:40|15703.6|15699.6|15708.1|15704.1|15708.1|15704.1|15703.6|15699.6|2475
1623918770000|2021-06-17 08:32:50|15707.8|15703.8|15706.2|15702.2|15707.9|15703.9|15706.2|15702.2|1125
1623918780000|2021-06-17 08:33:00|15706.3|15702.3|15707.3|15703.3|15707.8|15703.8|15704.8|15700.8|1125
1623918790000|2021-06-17 08:33:10|15706.5|15702.5|15707.6|15703.6|15709.4|15705.4|15706.5|15702.5|2625
1623918800000|2021-06-17 08:33:20|15708.3|15704.3|15710.2|15706.2|15710.6|15706.6|15707.6|15703.6|1275
1623918810000|2021-06-17 08:33:30|15710.6|15706.6|15710.8|15706.8|15711.9|15707.9|15710.6|15706.6|1200
1623918820000|2021-06-17 08:33:40|15707|15703|15707.5|15703.5|15707.5|15703.5|15707|15703|1350
1623918830000|2021-06-17 08:33:50|15708.3|15704.3|15707.5|15703.5|15708.3|15704.3|15707.2|15703.2|2325
1623918840000|2021-06-17 08:34:00|15707.6|15703.6|15709.3|15705.3|15709.3|15705.3|15707.6|15703.6|1725
1623918850000|2021-06-17 08:34:10|15707.9|15703.9|15708.1|15704.1|15709.3|15705.3|15707.4|15703.4|1125
1623918860000|2021-06-17 08:34:20|15708.4|15704.4|15709.8|15705.8|15709.8|15705.8|15708|15704|3675
1623918870000|2021-06-17 08:34:30|15708.6|15704.6|15709.5|15705.5|15709.5|15705.5|15708|15704|1050
1623918880000|2021-06-17 08:34:40|15709.3|15705.3|15709.1|15705.1|15709.3|15705.3|15707.6|15703.6|1125
1623918890000|2021-06-17 08:34:50|15708.3|15704.3|15707.4|15703.4|15708.3|15704.3|15707.1|15703.1|300
1623918900000|2021-06-17 08:35:00|15707.5|15703.5|15704.2|15700.2|15707.8|15703.8|15704.2|15700.2|1800
1623918910000|2021-06-17 08:35:10|15704.4|15700.4|15706.4|15702.4|15706.9|15702.9|15704.4|15700.4|2700
1623918920000|2021-06-17 08:35:20|15705.6|15701.6|15705.4|15701.4|15705.6|15701.6|15705.4|15701.4|450
1623918930000|2021-06-17 08:35:30|15705.6|15701.6|15705|15701|15706|15702|15705|15701|2175
1623918940000|2021-06-17 08:35:40|15705.3|15701.3|15707.1|15703.1|15708.1|15704.1|15705.3|15701.3|2625
1623918950000|2021-06-17 08:35:50|15706.9|15702.9|15705.9|15701.9|15707.6|15703.6|15705.9|15701.9|525
1623918960000|2021-06-17 08:36:00|15706.3|15702.3|15704.5|15700.5|15706.3|15702.3|15704.5|15700.5|2400
1623918970000|2021-06-17 08:36:10|15704.4|15700.4|15704.9|15700.9|15705.4|15701.4|15704.4|15700.4|750
1623918980000|2021-06-17 08:36:20|15704.6|15700.6|15704.9|15700.9|15706|15702|15704.4|15700.4|900
1623918990000|2021-06-17 08:36:30|15705.2|15701.2|15701.8|15697.8|15705.2|15701.2|15701.8|15697.8|4125
1623919000000|2021-06-17 08:36:40|15699.2|15695.2|15694|15690|15699.2|15695.2|15693.1|15689.1|48900
1623919010000|2021-06-17 08:36:50|15696.3|15692.3|15697.5|15693.5|15697.9|15693.9|15695.3|15691.3|5775
1623919020000|2021-06-17 08:37:00|15697|15693|15693.7|15689.7|15697|15693|15693.7|15689.7|2925
1623919030000|2021-06-17 08:37:10|15695.2|15691.2|15698.8|15694.8|15698.8|15694.8|15695.2|15691.2|5475
1623919040000|2021-06-17 08:37:20|15696.7|15692.7|15697.1|15693.1|15697.3|15693.3|15696.4|15692.4|3600
1623919050000|2021-06-17 08:37:30|15696.5|15692.5|15693.6|15689.6|15696.5|15692.5|15693.1|15689.1|5175
1623919060000|2021-06-17 08:37:40|15692.9|15688.9|15687.7|15683.7|15692.9|15688.9|15687.6|15683.6|15450
1623919070000|2021-06-17 08:37:50|15688.6|15684.6|15685.6|15681.6|15690.8|15686.8|15685.6|15681.6|7200
1623919080000|2021-06-17 08:38:00|15687.2|15683.2|15686.3|15682.3|15687.8|15683.8|15686.3|15682.3|4725
1623919090000|2021-06-17 08:38:10|15686.1|15682.1|15686.7|15682.7|15687|15683|15685.6|15681.6|9450
1623919100000|2021-06-17 08:38:20|15685.8|15681.8|15691.4|15687.4|15692.1|15688.1|15685.8|15681.8|4425
1623919110000|2021-06-17 08:38:30|15692.1|15688.1|15688.9|15684.9|15692.8|15688.8|15687.4|15683.4|5925
1623919120000|2021-06-17 08:38:40|15688.4|15684.4|15688.4|15684.4|15689.2|15685.2|15687.7|15683.7|4950
1623919130000|2021-06-17 08:38:50|15688.8|15684.8|15686.1|15682.1|15688.9|15684.9|15686.1|15682.1|4650
1623919140000|2021-06-17 08:39:00|15686|15682|15683.9|15679.9|15686|15682|15682|15678|21525
1623919150000|2021-06-17 08:39:10|15683.3|15679.3|15683.8|15679.8|15684.1|15680.1|15683.3|15679.3|5925
1623919160000|2021-06-17 08:39:20|15684.1|15680.1|15684.5|15680.5|15684.5|15680.5|15684.1|15680.1|1350
1623919170000|2021-06-17 08:39:30|15685.3|15681.3|15686.1|15682.1|15686.1|15682.1|15685.2|15681.2|1725
1623919180000|2021-06-17 08:39:40|15686.3|15682.3|15690.4|15686.4|15690.4|15686.4|15686.3|15682.3|2850
1623919190000|2021-06-17 08:39:50|15689.1|15685.1|15686.8|15682.8|15689.9|15685.9|15686.7|15682.7|8175
1623919200000|2021-06-17 08:40:00|15687.1|15683.1|15684.4|15680.4|15687.3|15683.3|15684.4|15680.4|4500
1623919210000|2021-06-17 08:40:10|15683.7|15679.7|15684|15680|15684|15680|15681.7|15677.7|11625
1623919220000|2021-06-17 08:40:20|15683.5|15679.5|15685.8|15681.8|15685.8|15681.8|15683.1|15679.1|3300
1623919230000|2021-06-17 08:40:30|15684.7|15680.7|15687|15683|15687|15683|15684.7|15680.7|5925
1623919240000|2021-06-17 08:40:40|15687.2|15683.2|15687.3|15683.3|15687.7|15683.7|15686.9|15682.9|4125
1623919250000|2021-06-17 08:40:50|15687.2|15683.2|15686.2|15682.2|15687.2|15683.2|15685.4|15681.4|2175
1623919260000|2021-06-17 08:41:00|15686|15682|15684.1|15680.1|15686|15682|15684.1|15680.1|3150
1623919270000|2021-06-17 08:41:10|15684.3|15680.3|15684.7|15680.7|15685.3|15681.3|15683.9|15679.9|5175
1623919280000|2021-06-17 08:41:20|15684.4|15680.4|15683.5|15679.5|15685.1|15681.1|15683.2|15679.2|4575
1623919290000|2021-06-17 08:41:30|15683.2|15679.2|15683.5|15679.5|15684.4|15680.4|15683.2|15679.2|1500
1623919300000|2021-06-17 08:41:40|15683.3|15679.3|15682.1|15678.1|15683.5|15679.5|15682.1|15678.1|2775
1623919310000|2021-06-17 08:41:50|15680.9|15676.9|15679.8|15675.8|15680.9|15676.9|15678.4|15674.4|8250
1623919320000|2021-06-17 08:42:00|15679.6|15675.6|15676.4|15672.4|15679.6|15675.6|15676.4|15672.4|2775
1623919330000|2021-06-17 08:42:10|15676.3|15672.3|15678.1|15674.1|15678.3|15674.3|15676.3|15672.3|2325
1623919340000|2021-06-17 08:42:20|15677.3|15673.3|15677.3|15673.3|15678.8|15674.8|15677|15673|2850
1623919350000|2021-06-17 08:42:30|15676.3|15672.3|15675.8|15671.8|15676.3|15672.3|15675.6|15671.6|5250
1623919360000|2021-06-17 08:42:40|15675.3|15671.3|15678|15674|15678|15674|15675.3|15671.3|2925
1623919370000|2021-06-17 08:42:50|15678.2|15674.2|15681.2|15677.2|15681.3|15677.3|15678.2|15674.2|3600
1623919380000|2021-06-17 08:43:00|15681|15677|15679.3|15675.3|15681|15677|15679|15675|3975
1623919390000|2021-06-17 08:43:10|15679.7|15675.7|15680.4|15676.4|15680.5|15676.5|15679.7|15675.7|2100
1623919400000|2021-06-17 08:43:20|15680.9|15676.9|15680.3|15676.3|15680.9|15676.9|15679.4|15675.4|3975
1623919410000|2021-06-17 08:43:30|15679.7|15675.7|15676.7|15672.7|15679.7|15675.7|15676.1|15672.1|2925
1623919420000|2021-06-17 08:43:40|15677.4|15673.4|15671.9|15667.9|15678.1|15674.1|15671.5|15667.5|26100
1623919430000|2021-06-17 08:43:50|15672.2|15668.2|15674.6|15670.6|15675|15671|15672.2|15668.2|3675
1623919440000|2021-06-17 08:44:00|15673.8|15669.8|15665.6|15661.6|15673.8|15669.8|15665.6|15661.6|26325
1623919450000|2021-06-17 08:44:10|15665.5|15661.5|15665|15661|15666.9|15662.9|15665|15661|12075
1623919460000|2021-06-17 08:44:20|15666.1|15662.1|15665|15661|15666.1|15662.1|15665|15661|7875
1623919470000|2021-06-17 08:44:30|15665.2|15661.2|15665.3|15661.3|15666.3|15662.3|15665.1|15661.1|9675
1623919480000|2021-06-17 08:44:40|15665.7|15661.7|15662.6|15658.6|15665.7|15661.7|15662.6|15658.6|14475
1623919490000|2021-06-17 08:44:50|15661.1|15657.1|15656.8|15652.8|15661.1|15657.1|15656.8|15652.8|19875
1623919500000|2021-06-17 08:45:00|15655.8|15651.8|15652.4|15648.4|15655.8|15651.8|15652.4|15648.4|32100
1623919510000|2021-06-17 08:45:10|15650.8|15646.8|15648.4|15644.4|15650.8|15646.8|15644.1|15640.1|97425
1623919520000|2021-06-17 08:45:20|15651.8|15647.8|15654.2|15650.2|15654.9|15650.9|15651.8|15647.8|46650
1623919530000|2021-06-17 08:45:30|15653.8|15649.8|15649.3|15645.3|15653.8|15649.8|15649.3|15645.3|44925
1623919540000|2021-06-17 08:45:40|15653.3|15649.3|15650.5|15646.5|15653.3|15649.3|15650.2|15646.2|23250
1623919550000|2021-06-17 08:45:50|15651.9|15647.9|15654.9|15650.9|15654.9|15650.9|15651.9|15647.9|17025
1623919560000|2021-06-17 08:46:00|15656.5|15652.5|15657.2|15653.2|15657.3|15653.3|15655.7|15651.7|28350
1623919570000|2021-06-17 08:46:10|15657.1|15653.1|15658.4|15654.4|15658.5|15654.5|15657.1|15653.1|10800
1623919580000|2021-06-17 08:46:20|15658.3|15654.3|15659.5|15655.5|15660.3|15656.3|15658.3|15654.3|24150
1623919590000|2021-06-17 08:46:30|15659.4|15655.4|15664.2|15660.2|15664.2|15660.2|15659.4|15655.4|12375
1623919600000|2021-06-17 08:46:40|15664.5|15660.5|15666.9|15662.9|15667.4|15663.4|15664.5|15660.5|14175
1623919610000|2021-06-17 08:46:50|15667.3|15663.3|15664.7|15660.7|15667.3|15663.3|15664.1|15660.1|10275
1623919620000|2021-06-17 08:47:00|15664.3|15660.3|15664.7|15660.7|15664.7|15660.7|15663|15659|10875
1623919630000|2021-06-17 08:47:10|15663.9|15659.9|15664.9|15660.9|15669.7|15665.7|15663.9|15659.9|11850
1623919640000|2021-06-17 08:47:20|15666.2|15662.2|15662.3|15658.3|15666.9|15662.9|15662.3|15658.3|8625
1623919650000|2021-06-17 08:47:30|15661.7|15657.7|15661.3|15657.3|15662.2|15658.2|15661.2|15657.2|11400
1623919660000|2021-06-17 08:47:40|15661.4|15657.4|15660.2|15656.2|15661.4|15657.4|15660.2|15656.2|6075
1623919670000|2021-06-17 08:47:50|15657.7|15653.7|15655.1|15651.1|15657.7|15653.7|15655.1|15651.1|13650
1623919680000|2021-06-17 08:48:00|15654.7|15650.7|15656.3|15652.3|15656.3|15652.3|15654.7|15650.7|6675
1623919690000|2021-06-17 08:48:10|15656.6|15652.6|15661.7|15657.7|15661.8|15657.8|15656.6|15652.6|6000
1623919700000|2021-06-17 08:48:20|15663.4|15659.4|15663.2|15659.2|15664.4|15660.4|15663|15659|5775
1623919710000|2021-06-17 08:48:30|15662.3|15658.3|15661.3|15657.3|15662.3|15658.3|15661.3|15657.3|9825
1623919720000|2021-06-17 08:48:40|15662.3|15658.3|15662.5|15658.5|15663.9|15659.9|15660.6|15656.6|8475
1623919730000|2021-06-17 08:48:50|15661.4|15657.4|15659.3|15655.3|15661.4|15657.4|15659.2|15655.2|10425
1623919740000|2021-06-17 08:49:00|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15658.5|15654.5|7125
1623919750000|2021-06-17 08:49:10|15659.6|15655.6|15656.3|15652.3|15659.6|15655.6|15656.3|15652.3|9375
1623919760000|2021-06-17 08:49:20|15656.8|15652.8|15659.8|15655.8|15661|15657|15656.6|15652.6|17700
1623919770000|2021-06-17 08:49:30|15660.1|15656.1|15661.4|15657.4|15661.5|15657.5|15660.1|15656.1|3900
1623919780000|2021-06-17 08:49:40|15660.6|15656.6|15659.5|15655.5|15660.9|15656.9|15659.1|15655.1|1800
1623919790000|2021-06-17 08:49:50|15659.3|15655.3|15656.9|15652.9|15659.3|15655.3|15655.6|15651.6|6675
1623919800000|2021-06-17 08:50:00|15658.5|15654.5|15657.5|15653.5|15658.5|15654.5|15655.6|15651.6|5700
1623919810000|2021-06-17 08:50:10|15658.2|15654.2|15658.2|15654.2|15659.5|15655.5|15658.1|15654.1|9225
1623919820000|2021-06-17 08:50:20|15657.9|15653.9|15659.7|15655.7|15660.1|15656.1|15657.6|15653.6|11100
1623919830000|2021-06-17 08:50:30|15658.5|15654.5|15657.4|15653.4|15658.8|15654.8|15657.4|15653.4|3450
1623919840000|2021-06-17 08:50:40|15657.3|15653.3|15657.3|15653.3|15657.7|15653.7|15657.3|15653.3|3150
1623919850000|2021-06-17 08:50:50|15657.2|15653.2|15656.2|15652.2|15657.2|15653.2|15654.4|15650.4|10575
1623919860000|2021-06-17 08:51:00|15654.9|15650.9|15656.5|15652.5|15656.5|15652.5|15654.9|15650.9|6750
1623919870000|2021-06-17 08:51:10|15657.6|15653.6|15656.7|15652.7|15657.6|15653.6|15655.7|15651.7|6375
1623919880000|2021-06-17 08:51:20|15656.5|15652.5|15657.7|15653.7|15658|15654|15656.5|15652.5|3675
1623919890000|2021-06-17 08:51:30|15657.6|15653.6|15656.6|15652.6|15657.9|15653.9|15656.6|15652.6|2250
1623919900000|2021-06-17 08:51:40|15656.4|15652.4|15656.1|15652.1|15656.9|15652.9|15656.1|15652.1|2250
1623919910000|2021-06-17 08:51:50|15656.2|15652.2|15655.5|15651.5|15656.2|15652.2|15655.3|15651.3|2325
1623919920000|2021-06-17 08:52:00|15655.3|15651.3|15650.5|15646.5|15655.3|15651.3|15650.5|15646.5|18525
1623919930000|2021-06-17 08:52:10|15652.1|15648.1|15651.5|15647.5|15652.4|15648.4|15650.8|15646.8|11550
1623919940000|2021-06-17 08:52:20|15650.2|15646.2|15647.7|15643.7|15650.2|15646.2|15646|15642|11400
1623919950000|2021-06-17 08:52:30|15646.8|15642.8|15646.5|15642.5|15648.2|15644.2|15646.4|15642.4|3450
1623919960000|2021-06-17 08:52:40|15645.2|15641.2|15640.8|15636.8|15646.2|15642.2|15640.8|15636.8|29475
1623919970000|2021-06-17 08:52:50|15640.6|15636.6|15637.6|15633.6|15641.4|15637.4|15637.6|15633.6|41700
1623919980000|2021-06-17 08:53:00|15636.3|15632.3|15634.3|15630.3|15636.3|15632.3|15631.6|15627.6|25650
1623919990000|2021-06-17 08:53:10|15633.4|15629.4|15628|15624|15633.4|15629.4|15626.8|15622.8|13425
1623920000000|2021-06-17 08:53:20|15627.1|15623.1|15621.6|15617.6|15627.1|15623.1|15620.1|15616.1|52500
1623920010000|2021-06-17 08:53:30|15621.5|15617.5|15626.1|15622.1|15626.1|15622.1|15621.5|15617.5|16575
1623920020000|2021-06-17 08:53:40|15624.6|15620.6|15622.5|15618.5|15625.2|15621.2|15620.6|15616.6|8250
1623920030000|2021-06-17 08:53:50|15622|15618|15624|15620|15624|15620|15620.9|15616.9|7950
1623920040000|2021-06-17 08:54:00|15624.9|15620.9|15630.4|15626.4|15633.6|15629.6|15624.9|15620.9|23850
1623920050000|2021-06-17 08:54:10|15630.3|15626.3|15633.4|15629.4|15633.4|15629.4|15630.1|15626.1|7275
1623920060000|2021-06-17 08:54:20|15635.5|15631.5|15639.7|15635.7|15641.2|15637.2|15635.5|15631.5|13800
1623920070000|2021-06-17 08:54:30|15639.2|15635.2|15638.1|15634.1|15639.2|15635.2|15637.3|15633.3|9600
1623920080000|2021-06-17 08:54:40|15636.5|15632.5|15635.1|15631.1|15636.5|15632.5|15635.1|15631.1|3675
1623920090000|2021-06-17 08:54:50|15633.2|15629.2|15631.1|15627.1|15633.2|15629.2|15629.9|15625.9|15675
1623920100000|2021-06-17 08:55:00|15631.2|15627.2|15632.4|15628.4|15634.3|15630.3|15631|15627|14925
1623920110000|2021-06-17 08:55:10|15632.2|15628.2|15631.5|15627.5|15634.3|15630.3|15631.5|15627.5|5775
1623920120000|2021-06-17 08:55:20|15630.9|15626.9|15626.5|15622.5|15630.9|15626.9|15626.4|15622.4|18450
1623920130000|2021-06-17 08:55:30|15628.9|15624.9|15628.2|15624.2|15630|15626|15626.7|15622.7|12300
1623920140000|2021-06-17 08:55:40|15631.8|15627.8|15636.7|15632.7|15636.7|15632.7|15631.8|15627.8|10575
1623920150000|2021-06-17 08:55:50|15635.2|15631.2|15638|15634|15638.8|15634.8|15635.2|15631.2|8625
1623920160000|2021-06-17 08:56:00|15640.2|15636.2|15632.8|15628.8|15640.2|15636.2|15632.8|15628.8|14625
1623920170000|2021-06-17 08:56:10|15634.8|15630.8|15636.5|15632.5|15637|15633|15633.2|15629.2|3750
1623920180000|2021-06-17 08:56:20|15636.6|15632.6|15637.2|15633.2|15637.9|15633.9|15636.4|15632.4|6225
1623920190000|2021-06-17 08:56:30|15637|15633|15638.2|15634.2|15638.8|15634.8|15637|15633|5475
1623920200000|2021-06-17 08:56:40|15637.4|15633.4|15638.9|15634.9|15639.6|15635.6|15637.4|15633.4|8175
1623920210000|2021-06-17 08:56:50|15637.6|15633.6|15639.8|15635.8|15639.8|15635.8|15636.5|15632.5|6600
1623920220000|2021-06-17 08:57:00|15640|15636|15644.3|15640.3|15644.8|15640.8|15640|15636|11850
1623920230000|2021-06-17 08:57:10|15643.3|15639.3|15643.5|15639.5|15644.5|15640.5|15642.3|15638.3|5700
1623920240000|2021-06-17 08:57:20|15643.7|15639.7|15642.4|15638.4|15643.7|15639.7|15639.4|15635.4|4725
1623920250000|2021-06-17 08:57:30|15643|15639|15645|15641|15645|15641|15643|15639|2175
1623920260000|2021-06-17 08:57:40|15645.4|15641.4|15644.2|15640.2|15645.4|15641.4|15642.7|15638.7|11550
1623920270000|2021-06-17 08:57:50|15644|15640|15645.8|15641.8|15646|15642|15644|15640|5025
1623920280000|2021-06-17 08:58:00|15646.1|15642.1|15649.8|15645.8|15650.7|15646.7|15646.1|15642.1|10950
1623920290000|2021-06-17 08:58:10|15650.2|15646.2|15653.8|15649.8|15653.8|15649.8|15650.2|15646.2|8025
1623920300000|2021-06-17 08:58:20|15654.9|15650.9|15650.7|15646.7|15654.9|15650.9|15650.7|15646.7|9300
1623920310000|2021-06-17 08:58:30|15651.6|15647.6|15650.4|15646.4|15652.1|15648.1|15650.4|15646.4|3975
1623920320000|2021-06-17 08:58:40|15650.5|15646.5|15649.4|15645.4|15650.5|15646.5|15649.1|15645.1|2175
1623920330000|2021-06-17 08:58:50|15649.2|15645.2|15649.4|15645.4|15649.5|15645.5|15648.3|15644.3|9225
1623920340000|2021-06-17 08:59:00|15649.1|15645.1|15649.8|15645.8|15650.5|15646.5|15648.5|15644.5|4650
1623920350000|2021-06-17 08:59:10|15650.7|15646.7|15652.1|15648.1|15652.2|15648.2|15650.7|15646.7|6525
1623920360000|2021-06-17 08:59:20|15652.2|15648.2|15653.3|15649.3|15653.3|15649.3|15651.3|15647.3|3450
1623920370000|2021-06-17 08:59:30|15653.8|15649.8|15652.2|15648.2|15653.8|15649.8|15652.2|15648.2|4500
1623920380000|2021-06-17 08:59:40|15652.1|15648.1|15653.3|15649.3|15653.3|15649.3|15652.1|15648.1|4200
1623920390000|2021-06-17 08:59:50|15653.2|15649.2|15653.2|15649.2|15653.3|15649.3|15653.2|15649.2|6225
1623920400000|2021-06-17 09:00:00|15653.8|15649.8|15651.3|15647.3|15653.8|15649.8|15651.3|15647.3|7800
1623920410000|2021-06-17 09:00:10|15651.9|15647.9|15652.1|15648.1|15652.2|15648.2|15651.4|15647.4|3900
1623920420000|2021-06-17 09:00:20|15649.6|15645.6|15648.1|15644.1|15649.7|15645.7|15646.8|15642.8|8400
1623920430000|2021-06-17 09:00:30|15647.1|15643.1|15651.5|15647.5|15651.5|15647.5|15647.1|15643.1|7200
1623920440000|2021-06-17 09:00:40|15650.6|15646.6|15652.6|15648.6|15652.7|15648.7|15649.7|15645.7|4350
1623920450000|2021-06-17 09:00:50|15651.9|15647.9|15655|15651|15655.5|15651.5|15651.9|15647.9|5925
1623920460000|2021-06-17 09:01:00|15655.4|15651.4|15661.6|15657.6|15661.6|15657.6|15654.9|15650.9|14700
1623920470000|2021-06-17 09:01:10|15663.9|15659.9|15665.3|15661.3|15666.4|15662.4|15663.9|15659.9|20325
1623920480000|2021-06-17 09:01:20|15662.6|15658.6|15665.3|15661.3|15665.9|15661.9|15659.2|15655.2|11925
1623920490000|2021-06-17 09:01:30|15665.1|15661.1|15665.7|15661.7|15665.7|15661.7|15663.3|15659.3|14700
1623920500000|2021-06-17 09:01:40|15665.5|15661.5|15666.5|15662.5|15667.3|15663.3|15665.3|15661.3|6750
1623920510000|2021-06-17 09:01:50|15666.1|15662.1|15666|15662|15666.7|15662.7|15665.5|15661.5|6750
1623920520000|2021-06-17 09:02:00|15665.5|15661.5|15667.1|15663.1|15667.1|15663.1|15664.3|15660.3|5250
1623920530000|2021-06-17 09:02:10|15666.8|15662.8|15664.5|15660.5|15666.8|15662.8|15664.5|15660.5|3450
1623920540000|2021-06-17 09:02:20|15661.4|15657.4|15665.8|15661.8|15665.8|15661.8|15661.4|15657.4|6675
1623920550000|2021-06-17 09:02:30|15665.4|15661.4|15664.8|15660.8|15665.4|15661.4|15664.3|15660.3|2625
1623920560000|2021-06-17 09:02:40|15664.4|15660.4|15665.2|15661.2|15665.7|15661.7|15664.4|15660.4|4500
1623920570000|2021-06-17 09:02:50|15665.1|15661.1|15663.2|15659.2|15666.2|15662.2|15663.2|15659.2|2400
1623920580000|2021-06-17 09:03:00|15661.6|15657.6|15659.5|15655.5|15661.6|15657.6|15658.9|15654.9|4200
1623920590000|2021-06-17 09:03:10|15661|15657|15666.2|15662.2|15666.2|15662.2|15659.9|15655.9|4800
1623920600000|2021-06-17 09:03:20|15666.1|15662.1|15670.6|15666.6|15670.6|15666.6|15665.7|15661.7|14625
1623920610000|2021-06-17 09:03:30|15670.8|15666.8|15669.1|15665.1|15671.7|15667.7|15669.1|15665.1|5175
1623920620000|2021-06-17 09:03:40|15669|15665|15666.9|15662.9|15669|15665|15665.5|15661.5|15375
1623920630000|2021-06-17 09:03:50|15666.2|15662.2|15667.5|15663.5|15668.4|15664.4|15666.2|15662.2|3450
1623920640000|2021-06-17 09:04:00|15667.3|15663.3|15664.4|15660.4|15667.6|15663.6|15664.1|15660.1|3600
1623920650000|2021-06-17 09:04:10|15664.6|15660.6|15661.4|15657.4|15664.6|15660.6|15661.1|15657.1|2550
1623920660000|2021-06-17 09:04:20|15661.6|15657.6|15663|15659|15663.8|15659.8|15661.3|15657.3|4350
1623920670000|2021-06-17 09:04:30|15663.3|15659.3|15664.8|15660.8|15664.9|15660.9|15662.6|15658.6|3825
1623920680000|2021-06-17 09:04:40|15664.6|15660.6|15664.2|15660.2|15664.7|15660.7|15662.7|15658.7|1425
1623920690000|2021-06-17 09:04:50|15663|15659|15660|15656|15663|15659|15660|15656|3375
1623920700000|2021-06-17 09:05:00|15660.3|15656.3|15662.2|15658.2|15662.6|15658.6|15660.3|15656.3|2400
1623920710000|2021-06-17 09:05:10|15662.3|15658.3|15661.8|15657.8|15662.4|15658.4|15661.8|15657.8|675
1623920720000|2021-06-17 09:05:20|15662|15658|15661.8|15657.8|15662.5|15658.5|15659.9|15655.9|5925
1623920730000|2021-06-17 09:05:30|15660.5|15656.5|15659.1|15655.1|15660.6|15656.6|15658.9|15654.9|3000
1623920740000|2021-06-17 09:05:40|15659.3|15655.3|15661.4|15657.4|15661.4|15657.4|15658.2|15654.2|2250
1623920750000|2021-06-17 09:05:50|15661.5|15657.5|15660.2|15656.2|15661.5|15657.5|15658.4|15654.4|6000
1623920760000|2021-06-17 09:06:00|15660.1|15656.1|15660.8|15656.8|15661.6|15657.6|15660|15656|3225
1623920770000|2021-06-17 09:06:10|15660.7|15656.7|15659.8|15655.8|15660.7|15656.7|15659.8|15655.8|2325
1623920780000|2021-06-17 09:06:20|15659.7|15655.7|15655.6|15651.6|15659.7|15655.7|15655.6|15651.6|2025
1623920790000|2021-06-17 09:06:30|15656|15652|15652.8|15648.8|15656|15652|15651.1|15647.1|6675
1623920800000|2021-06-17 09:06:40|15652|15648|15652.4|15648.4|15654.9|15650.9|15650.6|15646.6|2925
1623920810000|2021-06-17 09:06:50|15652.3|15648.3|15653.5|15649.5|15654|15650|15652.2|15648.2|6075
1623920820000|2021-06-17 09:07:00|15653.6|15649.6|15652.3|15648.3|15653.6|15649.6|15652.3|15648.3|2100
1623920830000|2021-06-17 09:07:10|15652.4|15648.4|15652.7|15648.7|15652.7|15648.7|15649.5|15645.5|2400
1623920840000|2021-06-17 09:07:20|15651.3|15647.3|15647.5|15643.5|15651.3|15647.3|15646.8|15642.8|4125
1623920850000|2021-06-17 09:07:30|15646.8|15642.8|15646.9|15642.9|15647.4|15643.4|15646.3|15642.3|2925
1623920860000|2021-06-17 09:07:40|15647.3|15643.3|15651.1|15647.1|15651.1|15647.1|15645.8|15641.8|2925
1623920870000|2021-06-17 09:07:50|15650.5|15646.5|15649|15645|15650.8|15646.8|15648.9|15644.9|5550
1623920880000|2021-06-17 09:08:00|15648.8|15644.8|15649.6|15645.6|15650.8|15646.8|15648.8|15644.8|2850
1623920890000|2021-06-17 09:08:10|15650.5|15646.5|15647.6|15643.6|15650.9|15646.9|15647.6|15643.6|4125
1623920900000|2021-06-17 09:08:20|15647.7|15643.7|15647|15643|15647.8|15643.8|15646.5|15642.5|2475
1623920910000|2021-06-17 09:08:30|15644.8|15640.8|15647.3|15643.3|15647.3|15643.3|15644.7|15640.7|16275
1623920920000|2021-06-17 09:08:40|15647.4|15643.4|15645.7|15641.7|15647.5|15643.5|15645.7|15641.7|2475
1623920930000|2021-06-17 09:08:50|15644.9|15640.9|15645.9|15641.9|15646.8|15642.8|15644.9|15640.9|1725
1623920940000|2021-06-17 09:09:00|15646.7|15642.7|15643.3|15639.3|15646.7|15642.7|15642.3|15638.3|6375
1623920950000|2021-06-17 09:09:10|15643.4|15639.4|15644.1|15640.1|15645.9|15641.9|15643.3|15639.3|9300
1623920960000|2021-06-17 09:09:20|15644.2|15640.2|15641.4|15637.4|15644.2|15640.2|15640.4|15636.4|3225
1623920970000|2021-06-17 09:09:30|15641.1|15637.1|15643.8|15639.8|15644.1|15640.1|15640.5|15636.5|4500
1623920980000|2021-06-17 09:09:40|15644.1|15640.1|15643.9|15639.9|15644.3|15640.3|15643.9|15639.9|4275
1623920990000|2021-06-17 09:09:50|15642.7|15638.7|15644.5|15640.5|15644.5|15640.5|15642.7|15638.7|11475
1623921000000|2021-06-17 09:10:00|15644.4|15640.4|15644.5|15640.5|15644.7|15640.7|15644.4|15640.4|5025
1623921010000|2021-06-17 09:10:10|15645.6|15641.6|15649.1|15645.1|15649.1|15645.1|15645.6|15641.6|7050
1623921020000|2021-06-17 09:10:20|15649.2|15645.2|15646.3|15642.3|15649.5|15645.5|15646.3|15642.3|3675
1623921030000|2021-06-17 09:10:30|15645.5|15641.5|15644.6|15640.6|15645.5|15641.5|15644.4|15640.4|3975
1623921040000|2021-06-17 09:10:40|15644.8|15640.8|15644.9|15640.9|15644.9|15640.9|15644.5|15640.5|2175
1623921050000|2021-06-17 09:10:50|15645.4|15641.4|15647.5|15643.5|15647.9|15643.9|15645.4|15641.4|5250
1623921060000|2021-06-17 09:11:00|15647.4|15643.4|15647.9|15643.9|15647.9|15643.9|15646.4|15642.4|4200
1623921070000|2021-06-17 09:11:10|15648|15644|15647.1|15643.1|15648|15644|15647.1|15643.1|5175
1623921080000|2021-06-17 09:11:20|15647.3|15643.3|15647.6|15643.6|15647.9|15643.9|15647.2|15643.2|1500
1623921090000|2021-06-17 09:11:30|15647.7|15643.7|15647.1|15643.1|15648.6|15644.6|15647.1|15643.1|2700
1623921100000|2021-06-17 09:11:40|15647.4|15643.4|15646.1|15642.1|15647.4|15643.4|15646|15642|20625
1623921110000|2021-06-17 09:11:50|15645.9|15641.9|15645.3|15641.3|15645.9|15641.9|15645.3|15641.3|5325
1623921120000|2021-06-17 09:12:00|15645.5|15641.5|15645.9|15641.9|15646.1|15642.1|15645.3|15641.3|7200
1623921130000|2021-06-17 09:12:10|15645.7|15641.7|15647.7|15643.7|15647.7|15643.7|15645.7|15641.7|3150
1623921140000|2021-06-17 09:12:20|15647.5|15643.5|15648.2|15644.2|15648.2|15644.2|15647.5|15643.5|5400
1623921150000|2021-06-17 09:12:30|15647.6|15643.6|15649.2|15645.2|15649.2|15645.2|15647.6|15643.6|7950
1623921160000|2021-06-17 09:12:40|15649.4|15645.4|15650.3|15646.3|15650.3|15646.3|15649.4|15645.4|4125
1623921170000|2021-06-17 09:12:50|15650.1|15646.1|15647.7|15643.7|15650.2|15646.2|15647.7|15643.7|4425
1623921180000|2021-06-17 09:13:00|15647.5|15643.5|15649.1|15645.1|15649.2|15645.2|15647.5|15643.5|7500
1623921190000|2021-06-17 09:13:10|15649.7|15645.7|15654.7|15650.7|15654.7|15650.7|15649.7|15645.7|4500
1623921200000|2021-06-17 09:13:20|15654.4|15650.4|15659.3|15655.3|15659.3|15655.3|15654.4|15650.4|4350
1623921210000|2021-06-17 09:13:30|15660.2|15656.2|15657|15653|15660.3|15656.3|15656.9|15652.9|4875
1623921220000|2021-06-17 09:13:40|15656.9|15652.9|15656.4|15652.4|15657.7|15653.7|15656.4|15652.4|2100
1623921230000|2021-06-17 09:13:50|15655.2|15651.2|15656|15652|15656.2|15652.2|15654.5|15650.5|2625
1623921240000|2021-06-17 09:14:00|15655.3|15651.3|15655|15651|15655.3|15651.3|15653.9|15649.9|3600
1623921250000|2021-06-17 09:14:10|15655.1|15651.1|15656.1|15652.1|15656.3|15652.3|15655.1|15651.1|900
1623921260000|2021-06-17 09:14:20|15656|15652|15657.8|15653.8|15657.8|15653.8|15656|15652|2625
1623921270000|2021-06-17 09:14:30|15658.3|15654.3|15655.5|15651.5|15658.3|15654.3|15655.4|15651.4|5400
1623921280000|2021-06-17 09:14:40|15655.6|15651.6|15655.3|15651.3|15656|15652|15654.8|15650.8|1650
1623921290000|2021-06-17 09:14:50|15654.2|15650.2|15654.1|15650.1|15654.6|15650.6|15653.9|15649.9|2400
1623921300000|2021-06-17 09:15:00|15654.3|15650.3|15655.9|15651.9|15655.9|15651.9|15654.3|15650.3|1725
1623921310000|2021-06-17 09:15:10|15656.8|15652.8|15658.3|15654.3|15658.3|15654.3|15656.6|15652.6|1950
1623921320000|2021-06-17 09:15:20|15658.2|15654.2|15656.2|15652.2|15658.3|15654.3|15656.2|15652.2|3300
1623921330000|2021-06-17 09:15:30|15655.3|15651.3|15658|15654|15658|15654|15655.3|15651.3|5850
1623921340000|2021-06-17 09:15:40|15657.5|15653.5|15657.2|15653.2|15657.5|15653.5|15656.8|15652.8|4950
1623921350000|2021-06-17 09:15:50|15657.1|15653.1|15656|15652|15657.1|15653.1|15656|15652|7200
1623921360000|2021-06-17 09:16:00|15656.2|15652.2|15657.1|15653.1|15657.2|15653.2|15656.2|15652.2|3300
1623921370000|2021-06-17 09:16:10|15659|15655|15661.3|15657.3|15661.3|15657.3|15659|15655|3450
1623921380000|2021-06-17 09:16:20|15661|15657|15661.6|15657.6|15661.8|15657.8|15661|15657|4050
1623921390000|2021-06-17 09:16:30|15662.3|15658.3|15661.7|15657.7|15662.6|15658.6|15661.6|15657.6|7650
1623921400000|2021-06-17 09:16:40|15661.5|15657.5|15659.8|15655.8|15661.6|15657.6|15659|15655|4950
1623921410000|2021-06-17 09:16:50|15660.8|15656.8|15661|15657|15661.6|15657.6|15659.5|15655.5|5025
1623921420000|2021-06-17 09:17:00|15662.8|15658.8|15664.4|15660.4|15664.5|15660.5|15662.8|15658.8|13275
1623921430000|2021-06-17 09:17:10|15664.2|15660.2|15666.2|15662.2|15666.3|15662.3|15664.2|15660.2|4875
1623921440000|2021-06-17 09:17:20|15666.3|15662.3|15669.8|15665.8|15669.8|15665.8|15666.3|15662.3|8100
1623921450000|2021-06-17 09:17:30|15669|15665|15668|15664|15669|15665|15667.2|15663.2|3150
1623921460000|2021-06-17 09:17:40|15667.8|15663.8|15666.7|15662.7|15668.6|15664.6|15666.3|15662.3|5475
1623921470000|2021-06-17 09:17:50|15667.1|15663.1|15667.2|15663.2|15667.7|15663.7|15666.5|15662.5|2625
1623921480000|2021-06-17 09:18:00|15667.5|15663.5|15668.7|15664.7|15668.7|15664.7|15667.4|15663.4|2175
1623921490000|2021-06-17 09:18:10|15670|15666|15670.1|15666.1|15670.1|15666.1|15668.8|15664.8|5175
1623921500000|2021-06-17 09:18:20|15670.3|15666.3|15666.5|15662.5|15670.3|15666.3|15666.5|15662.5|5700
1623921510000|2021-06-17 09:18:30|15667.1|15663.1|15666.6|15662.6|15668.4|15664.4|15666.6|15662.6|3450
1623921520000|2021-06-17 09:18:40|15666.4|15662.4|15665.2|15661.2|15666.4|15662.4|15665.2|15661.2|3075
1623921530000|2021-06-17 09:18:50|15665.5|15661.5|15666.1|15662.1|15668.5|15664.5|15665.5|15661.5|4050
1623921540000|2021-06-17 09:19:00|15666.3|15662.3|15665.6|15661.6|15667.7|15663.7|15665.6|15661.6|5325
1623921550000|2021-06-17 09:19:10|15664.8|15660.8|15664.4|15660.4|15664.8|15660.8|15663.9|15659.9|4050
1623921560000|2021-06-17 09:19:20|15663|15659|15663.1|15659.1|15663.6|15659.6|15662.3|15658.3|6150
1623921570000|2021-06-17 09:19:30|15662|15658|15665.4|15661.4|15665.6|15661.6|15662|15658|5550
1623921580000|2021-06-17 09:19:40|15666.6|15662.6|15668|15664|15668|15664|15666.6|15662.6|5625
1623921590000|2021-06-17 09:19:50|15667.6|15663.6|15667.7|15663.7|15668|15664|15666.2|15662.2|5625
1623921600000|2021-06-17 09:20:00|15666.5|15662.5|15664.8|15660.8|15666.5|15662.5|15664.8|15660.8|4350
1623921610000|2021-06-17 09:20:10|15664.7|15660.7|15666.4|15662.4|15666.5|15662.5|15664.7|15660.7|3900
1623921620000|2021-06-17 09:20:20|15666.3|15662.3|15667.4|15663.4|15667.4|15663.4|15666.3|15662.3|3525
1623921630000|2021-06-17 09:20:30|15667.6|15663.6|15668.3|15664.3|15668.3|15664.3|15667.3|15663.3|3975
1623921640000|2021-06-17 09:20:40|15668.2|15664.2|15668.7|15664.7|15668.7|15664.7|15668.2|15664.2|2175
1623921650000|2021-06-17 09:20:50|15668.8|15664.8|15665.3|15661.3|15668.8|15664.8|15665.3|15661.3|6600
1623921660000|2021-06-17 09:21:00|15664.9|15660.9|15664.3|15660.3|15666.1|15662.1|15664.3|15660.3|2700
1623921670000|2021-06-17 09:21:10|15664.6|15660.6|15664.3|15660.3|15666.3|15662.3|15664.3|15660.3|3300
1623921680000|2021-06-17 09:21:20|15665.1|15661.1|15664.3|15660.3|15665.1|15661.1|15663.9|15659.9|3000
1623921690000|2021-06-17 09:21:30|15664.4|15660.4|15663.4|15659.4|15664.4|15660.4|15662.8|15658.8|2775
1623921700000|2021-06-17 09:21:40|15663.2|15659.2|15665.2|15661.2|15665.2|15661.2|15663.1|15659.1|2025
1623921710000|2021-06-17 09:21:50|15665.3|15661.3|15661.6|15657.6|15665.3|15661.3|15661.6|15657.6|3075
1623921720000|2021-06-17 09:22:00|15661.1|15657.1|15652.7|15648.7|15661.1|15657.1|15652.7|15648.7|7425
1623921730000|2021-06-17 09:22:10|15651.6|15647.6|15656|15652|15657|15653|15650.4|15646.4|4800
1623921740000|2021-06-17 09:22:20|15657|15653|15657.1|15653.1|15657.1|15653.1|15657|15653|675
1623921750000|2021-06-17 09:22:30|15657|15653|15657.4|15653.4|15657.4|15653.4|15655.4|15651.4|1350
1623921760000|2021-06-17 09:22:40|15658.3|15654.3|15659.9|15655.9|15659.9|15655.9|15658.2|15654.2|1350
1623921770000|2021-06-17 09:22:50|15659.8|15655.8|15657.2|15653.2|15659.8|15655.8|15657.2|15653.2|1575
1623921780000|2021-06-17 09:23:00|15657.4|15653.4|15655.8|15651.8|15658.2|15654.2|15655.8|15651.8|1350
1623921790000|2021-06-17 09:23:10|15653.3|15649.3|15655.2|15651.2|15656.3|15652.3|15653.3|15649.3|4650
1623921800000|2021-06-17 09:23:20|15654.8|15650.8|15655.2|15651.2|15655.3|15651.3|15653.9|15649.9|1425
1623921810000|2021-06-17 09:23:30|15655.6|15651.6|15655.7|15651.7|15657.1|15653.1|15655.6|15651.6|1575
1623921820000|2021-06-17 09:23:40|15656|15652|15657.8|15653.8|15658.1|15654.1|15656|15652|1050
1623921830000|2021-06-17 09:23:50|15658.3|15654.3|15658.1|15654.1|15659.3|15655.3|15657.9|15653.9|1800
1623921840000|2021-06-17 09:24:00|15658.3|15654.3|15658.3|15654.3|15659.3|15655.3|15658.3|15654.3|1425
1623921850000|2021-06-17 09:24:10|15659.1|15655.1|15656.2|15652.2|15659.1|15655.1|15656.2|15652.2|1500
1623921860000|2021-06-17 09:24:20|15656.4|15652.4|15656.8|15652.8|15657.3|15653.3|15655.9|15651.9|1950
1623921870000|2021-06-17 09:24:30|15657.2|15653.2|15657.9|15653.9|15658.1|15654.1|15656.5|15652.5|750
1623921880000|2021-06-17 09:24:40|15657.7|15653.7|15659.3|15655.3|15659.3|15655.3|15656.6|15652.6|5400
1623921890000|2021-06-17 09:24:50|15659.1|15655.1|15660.3|15656.3|15660.3|15656.3|15658.8|15654.8|975
1623921900000|2021-06-17 09:25:00|15660.2|15656.2|15660.1|15656.1|15660.2|15656.2|15660.1|15656.1|1050
1623921910000|2021-06-17 09:25:10|15660.3|15656.3|15661.9|15657.9|15661.9|15657.9|15660.3|15656.3|1725
1623921920000|2021-06-17 09:25:20|15663.1|15659.1|15664.7|15660.7|15664.7|15660.7|15663.1|15659.1|4275
1623921930000|2021-06-17 09:25:30|15665.1|15661.1|15665.3|15661.3|15665.3|15661.3|15665.1|15661.1|1350
1623921940000|2021-06-17 09:25:40|15665.2|15661.2|15662.7|15658.7|15665.2|15661.2|15662.7|15658.7|5175
1623921950000|2021-06-17 09:25:50|15662.1|15658.1|15663.1|15659.1|15663.4|15659.4|15662.1|15658.1|2100
1623921960000|2021-06-17 09:26:00|15662.5|15658.5|15662.3|15658.3|15664.3|15660.3|15662.3|15658.3|1500
1623921970000|2021-06-17 09:26:10|15662|15658|15660.9|15656.9|15662|15658|15660.2|15656.2|2475
1623921980000|2021-06-17 09:26:20|15661|15657|15662.8|15658.8|15663.5|15659.5|15661|15657|2550
1623921990000|2021-06-17 09:26:30|15662|15658|15663.6|15659.6|15663.8|15659.8|15662|15658|5400
1623922000000|2021-06-17 09:26:40|15663.4|15659.4|15664.6|15660.6|15664.6|15660.6|15663.4|15659.4|1425
1623922010000|2021-06-17 09:26:50|15664.7|15660.7|15667.1|15663.1|15667.1|15663.1|15664.7|15660.7|2475
1623922020000|2021-06-17 09:27:00|15667.2|15663.2|15667|15663|15668.2|15664.2|15667|15663|2925
1623922030000|2021-06-17 09:27:10|15667.3|15663.3|15666.6|15662.6|15667.7|15663.7|15666.2|15662.2|3150
1623922040000|2021-06-17 09:27:20|15667.1|15663.1|15666.4|15662.4|15667.1|15663.1|15666.1|15662.1|2625
1623922050000|2021-06-17 09:27:30|15666.3|15662.3|15666.7|15662.7|15667|15663|15666.3|15662.3|2475
1623922060000|2021-06-17 09:27:40|15665.2|15661.2|15667.9|15663.9|15667.9|15663.9|15665.2|15661.2|2700
1623922070000|2021-06-17 09:27:50|15668.1|15664.1|15670.6|15666.6|15670.6|15666.6|15668.1|15664.1|6675
1623922080000|2021-06-17 09:28:00|15671|15667|15672.7|15668.7|15673.2|15669.2|15670.7|15666.7|10950
1623922090000|2021-06-17 09:28:10|15672.9|15668.9|15671.8|15667.8|15676.4|15672.4|15671.8|15667.8|9525
1623922100000|2021-06-17 09:28:20|15671.6|15667.6|15672.4|15668.4|15672.4|15668.4|15670.3|15666.3|1200
1623922110000|2021-06-17 09:28:30|15672.5|15668.5|15671.9|15667.9|15673.2|15669.2|15671.5|15667.5|5100
1623922120000|2021-06-17 09:28:40|15671|15667|15671.3|15667.3|15672.1|15668.1|15671|15667|1950
1623922130000|2021-06-17 09:28:50|15670.1|15666.1|15667.2|15663.2|15670.3|15666.3|15667.2|15663.2|5175
1623922140000|2021-06-17 09:29:00|15667.9|15663.9|15670.7|15666.7|15670.7|15666.7|15667.7|15663.7|2325
1623922150000|2021-06-17 09:29:10|15670.2|15666.2|15668.8|15664.8|15670.2|15666.2|15667.5|15663.5|1350
1623922160000|2021-06-17 09:29:20|15668.3|15664.3|15669.7|15665.7|15669.7|15665.7|15667.8|15663.8|2100
1623922170000|2021-06-17 09:29:30|15670.3|15666.3|15671.4|15667.4|15673.4|15669.4|15670.3|15666.3|2550
1623922180000|2021-06-17 09:29:40|15669.8|15665.8|15670.5|15666.5|15671.2|15667.2|15667.3|15663.3|18375
1623922190000|2021-06-17 09:29:50|15672.2|15668.2|15671.4|15667.4|15672.5|15668.5|15671.4|15667.4|14850
1623922200000|2021-06-17 09:30:00|15672.6|15668.6|15679.1|15675.1|15679.7|15675.7|15672.6|15668.6|20625
1623922210000|2021-06-17 09:30:10|15679.3|15675.3|15681.3|15677.3|15681.3|15677.3|15679.3|15675.3|8475
1623922220000|2021-06-17 09:30:20|15681.4|15677.4|15680.2|15676.2|15681.6|15677.6|15679.3|15675.3|5850
1623922230000|2021-06-17 09:30:30|15680.1|15676.1|15674.8|15670.8|15682.2|15678.2|15674.8|15670.8|3975
1623922240000|2021-06-17 09:30:40|15674.7|15670.7|15678.4|15674.4|15678.4|15674.4|15674.7|15670.7|2175
1623922250000|2021-06-17 09:30:50|15678.7|15674.7|15678.1|15674.1|15678.7|15674.7|15677.6|15673.6|5025
1623922260000|2021-06-17 09:31:00|15677.8|15673.8|15678.6|15674.6|15678.7|15674.7|15677.5|15673.5|3000
1623922270000|2021-06-17 09:31:10|15679.4|15675.4|15680.8|15676.8|15681.1|15677.1|15679.4|15675.4|6000
1623922280000|2021-06-17 09:31:20|15679.6|15675.6|15681.8|15677.8|15681.8|15677.8|15678.6|15674.6|13050
1623922290000|2021-06-17 09:31:30|15682.1|15678.1|15681.2|15677.2|15682.5|15678.5|15681|15677|3825
1623922300000|2021-06-17 09:31:40|15682|15678|15683.7|15679.7|15683.9|15679.9|15682|15678|14550
1623922310000|2021-06-17 09:31:50|15684.2|15680.2|15684.6|15680.6|15685.1|15681.1|15683.5|15679.5|5400
1623922320000|2021-06-17 09:32:00|15684.4|15680.4|15683.4|15679.4|15684.6|15680.6|15682.6|15678.6|4800
1623922330000|2021-06-17 09:32:10|15683.7|15679.7|15680.4|15676.4|15683.7|15679.7|15680.4|15676.4|5100
1623922340000|2021-06-17 09:32:20|15682.2|15678.2|15682.5|15678.5|15682.7|15678.7|15681.3|15677.3|7125
1623922350000|2021-06-17 09:32:30|15682.7|15678.7|15683.1|15679.1|15684.3|15680.3|15682.3|15678.3|11625
1623922360000|2021-06-17 09:32:40|15682.8|15678.8|15682.8|15678.8|15682.9|15678.9|15682.1|15678.1|3750
1623922370000|2021-06-17 09:32:50|15682.3|15678.3|15682.3|15678.3|15682.5|15678.5|15680.8|15676.8|2325
1623922380000|2021-06-17 09:33:00|15681.6|15677.6|15682.4|15678.4|15682.4|15678.4|15680|15676|3300
1623922390000|2021-06-17 09:33:10|15682.3|15678.3|15680.9|15676.9|15683.8|15679.8|15680.2|15676.2|7275
1623922400000|2021-06-17 09:33:20|15680.4|15676.4|15681.1|15677.1|15681.1|15677.1|15679.1|15675.1|2250
1623922410000|2021-06-17 09:33:30|15681.7|15677.7|15681.5|15677.5|15682.3|15678.3|15681.1|15677.1|14025
1623922420000|2021-06-17 09:33:40|15681.9|15677.9|15683.1|15679.1|15683.3|15679.3|15681.4|15677.4|10050
1623922430000|2021-06-17 09:33:50|15683.2|15679.2|15683.3|15679.3|15683.3|15679.3|15682.2|15678.2|4125
1623922440000|2021-06-17 09:34:00|15683.1|15679.1|15685.9|15681.9|15685.9|15681.9|15683.1|15679.1|24675
1623922450000|2021-06-17 09:34:10|15686|15682|15688.2|15684.2|15688.2|15684.2|15686|15682|4800
1623922460000|2021-06-17 09:34:20|15688.3|15684.3|15690.2|15686.2|15690.2|15686.2|15688.3|15684.3|14550
1623922470000|2021-06-17 09:34:30|15690.5|15686.5|15690.5|15686.5|15690.6|15686.6|15689.8|15685.8|9450
1623922480000|2021-06-17 09:34:40|15689.7|15685.7|15687.6|15683.6|15690.2|15686.2|15687.6|15683.6|7125
1623922490000|2021-06-17 09:34:50|15688.8|15684.8|15689.1|15685.1|15690.1|15686.1|15688.5|15684.5|3525
1623922500000|2021-06-17 09:35:00|15689.6|15685.6|15690.7|15686.7|15691.7|15687.7|15689.6|15685.6|7650
1623922510000|2021-06-17 09:35:10|15690.1|15686.1|15688.3|15684.3|15690.1|15686.1|15688.3|15684.3|3300
1623922520000|2021-06-17 09:35:20|15687.5|15683.5|15687.6|15683.6|15689.4|15685.4|15687.1|15683.1|8775
1623922530000|2021-06-17 09:35:30|15688|15684|15689.1|15685.1|15689.2|15685.2|15688|15684|5925
1623922540000|2021-06-17 09:35:40|15688.9|15684.9|15687.9|15683.9|15688.9|15684.9|15687.9|15683.9|2175
1623922550000|2021-06-17 09:35:50|15687.8|15683.8|15686.5|15682.5|15687.8|15683.8|15686.5|15682.5|3900
1623922560000|2021-06-17 09:36:00|15686.4|15682.4|15685.8|15681.8|15686.5|15682.5|15685.8|15681.8|2550
1623922570000|2021-06-17 09:36:10|15685.6|15681.6|15681.2|15677.2|15685.6|15681.6|15681.2|15677.2|6225
1623922580000|2021-06-17 09:36:20|15680.4|15676.4|15680.2|15676.2|15681.9|15677.9|15679.7|15675.7|4800
1623922590000|2021-06-17 09:36:30|15680.4|15676.4|15679.2|15675.2|15681.7|15677.7|15677.7|15673.7|3600
1623922600000|2021-06-17 09:36:40|15678.7|15674.7|15679.4|15675.4|15679.4|15675.4|15677.6|15673.6|3450
1623922610000|2021-06-17 09:36:50|15680.8|15676.8|15681|15677|15681.3|15677.3|15680|15676|3225
1623922620000|2021-06-17 09:37:00|15681.2|15677.2|15681.5|15677.5|15681.6|15677.6|15680.7|15676.7|6375
1623922630000|2021-06-17 09:37:10|15680.9|15676.9|15681.4|15677.4|15681.4|15677.4|15680.9|15676.9|1875
1623922640000|2021-06-17 09:37:20|15681.5|15677.5|15682.9|15678.9|15682.9|15678.9|15681|15677|3525
1623922650000|2021-06-17 09:37:30|15683|15679|15685.1|15681.1|15685.1|15681.1|15682.7|15678.7|7725
1623922660000|2021-06-17 09:37:40|15685.2|15681.2|15686.6|15682.6|15686.9|15682.9|15685.2|15681.2|5700
1623922670000|2021-06-17 09:37:50|15687.3|15683.3|15687.4|15683.4|15687.4|15683.4|15686.7|15682.7|5325
1623922680000|2021-06-17 09:38:00|15687.7|15683.7|15691.4|15687.4|15691.4|15687.4|15687.7|15683.7|8325
1623922690000|2021-06-17 09:38:10|15690.8|15686.8|15691.2|15687.2|15691.2|15687.2|15690|15686|6600
1623922700000|2021-06-17 09:38:20|15691.1|15687.1|15689.7|15685.7|15691.1|15687.1|15688.4|15684.4|5325
1623922710000|2021-06-17 09:38:30|15689.1|15685.1|15689.2|15685.2|15689.2|15685.2|15688.4|15684.4|3075
1623922720000|2021-06-17 09:38:40|15688.4|15684.4|15688.5|15684.5|15688.5|15684.5|15686.8|15682.8|5025
1623922730000|2021-06-17 09:38:50|15688.6|15684.6|15688.1|15684.1|15688.7|15684.7|15686|15682|3450
1623922740000|2021-06-17 09:39:00|15687.7|15683.7|15688.2|15684.2|15688.8|15684.8|15687.7|15683.7|3000
1623922750000|2021-06-17 09:39:10|15689.2|15685.2|15689.4|15685.4|15689.5|15685.5|15687.9|15683.9|3675
1623922760000|2021-06-17 09:39:20|15689.9|15685.9|15691.1|15687.1|15691.1|15687.1|15689.7|15685.7|4800
1623922770000|2021-06-17 09:39:30|15691.4|15687.4|15691.3|15687.3|15691.4|15687.4|15690.6|15686.6|5775
1623922780000|2021-06-17 09:39:40|15691.2|15687.2|15691.4|15687.4|15691.4|15687.4|15690.1|15686.1|6450
1623922790000|2021-06-17 09:39:50|15692.6|15688.6|15691.2|15687.2|15692.6|15688.6|15691|15687|14925
1623922800000|2021-06-17 09:40:00|15692.8|15688.8|15693.3|15689.3|15693.3|15689.3|15691.3|15687.3|9150
1623922810000|2021-06-17 09:40:10|15692|15688|15695|15691|15695|15691|15692|15688|25200
1623922820000|2021-06-17 09:40:20|15695.1|15691.1|15699.5|15695.5|15699.5|15695.5|15695|15691|18600
1623922830000|2021-06-17 09:40:30|15699.3|15695.3|15695.8|15691.8|15699.3|15695.3|15695.8|15691.8|16125
1623922840000|2021-06-17 09:40:40|15696.2|15692.2|15696.9|15692.9|15697.6|15693.6|15696.1|15692.1|5400
1623922850000|2021-06-17 09:40:50|15696.8|15692.8|15696.6|15692.6|15696.8|15692.8|15695.9|15691.9|6750
1623922860000|2021-06-17 09:41:00|15696.4|15692.4|15694.4|15690.4|15696.5|15692.5|15694.4|15690.4|16500
1623922870000|2021-06-17 09:41:10|15694.8|15690.8|15693|15689|15694.8|15690.8|15692.9|15688.9|3825
1623922880000|2021-06-17 09:41:20|15693.1|15689.1|15693|15689|15693.4|15689.4|15692.7|15688.7|4650
1623922890000|2021-06-17 09:41:30|15692.6|15688.6|15692.6|15688.6|15693.3|15689.3|15692.6|15688.6|6375
1623922900000|2021-06-17 09:41:40|15692.5|15688.5|15691.6|15687.6|15693.3|15689.3|15691.6|15687.6|11250
1623922910000|2021-06-17 09:41:50|15692.1|15688.1|15691.6|15687.6|15692.1|15688.1|15691.4|15687.4|8025
1623922920000|2021-06-17 09:42:00|15691.3|15687.3|15692.2|15688.2|15692.2|15688.2|15691.3|15687.3|5325
1623922930000|2021-06-17 09:42:10|15691.1|15687.1|15691|15687|15691.4|15687.4|15690.2|15686.2|4350
1623922940000|2021-06-17 09:42:20|15690.7|15686.7|15690.6|15686.6|15691.6|15687.6|15690.6|15686.6|1950
1623922950000|2021-06-17 09:42:30|15690.7|15686.7|15691.1|15687.1|15691.1|15687.1|15690.2|15686.2|2475
1623922960000|2021-06-17 09:42:40|15691|15687|15690.3|15686.3|15691.2|15687.2|15690|15686|4575
1623922970000|2021-06-17 09:42:50|15690|15686|15690.7|15686.7|15690.7|15686.7|15690|15686|5475
1623922980000|2021-06-17 09:43:00|15691.4|15687.4|15690.7|15686.7|15691.4|15687.4|15690|15686|4200
1623922990000|2021-06-17 09:43:10|15690.8|15686.8|15691.6|15687.6|15691.6|15687.6|15690.1|15686.1|2475
1623923000000|2021-06-17 09:43:20|15691|15687|15690.5|15686.5|15691|15687|15690.5|15686.5|3825
1623923010000|2021-06-17 09:43:30|15691.5|15687.5|15692.8|15688.8|15692.8|15688.8|15691.2|15687.2|6750
1623923020000|2021-06-17 09:43:40|15692.7|15688.7|15693.6|15689.6|15693.8|15689.8|15692.7|15688.7|7125
1623923030000|2021-06-17 09:43:50|15693.3|15689.3|15693.7|15689.7|15693.8|15689.8|15693.1|15689.1|7800
1623923040000|2021-06-17 09:44:00|15693.8|15689.8|15694.7|15690.7|15696.3|15692.3|15693.8|15689.8|9600
1623923050000|2021-06-17 09:44:10|15694.8|15690.8|15695.3|15691.3|15696|15692|15694.7|15690.7|1725
1623923060000|2021-06-17 09:44:20|15697|15693|15696.4|15692.4|15697|15693|15696.4|15692.4|5850
1623923070000|2021-06-17 09:44:30|15696.8|15692.8|15696.2|15692.2|15697.6|15693.6|15696.1|15692.1|12375
1623923080000|2021-06-17 09:44:40|15697.6|15693.6|15695.8|15691.8|15697.6|15693.6|15695.8|15691.8|10425
1623923090000|2021-06-17 09:44:50|15696|15692|15697.5|15693.5|15697.5|15693.5|15695.1|15691.1|5775
1623923100000|2021-06-17 09:45:00|15698.3|15694.3|15697.6|15693.6|15698.5|15694.5|15696.9|15692.9|10875
1623923110000|2021-06-17 09:45:10|15697.3|15693.3|15695.7|15691.7|15697.3|15693.3|15695.6|15691.6|6225
1623923120000|2021-06-17 09:45:20|15694.6|15690.6|15694.6|15690.6|15694.8|15690.8|15694.6|15690.6|8625
1623923130000|2021-06-17 09:45:30|15693.6|15689.6|15695.6|15691.6|15695.6|15691.6|15693.6|15689.6|9075
1623923140000|2021-06-17 09:45:40|15695.5|15691.5|15696.6|15692.6|15696.6|15692.6|15695.2|15691.2|6225
1623923150000|2021-06-17 09:45:50|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.6|15692.6|4950
1623923160000|2021-06-17 09:46:00|15697.3|15693.3|15698.4|15694.4|15698.5|15694.5|15697.2|15693.2|5625
1623923170000|2021-06-17 09:46:10|15698.1|15694.1|15698.3|15694.3|15698.6|15694.6|15698.1|15694.1|5700
1623923180000|2021-06-17 09:46:20|15698.1|15694.1|15697.6|15693.6|15698.1|15694.1|15697.1|15693.1|3750
1623923190000|2021-06-17 09:46:30|15697.2|15693.2|15697.9|15693.9|15697.9|15693.9|15696.9|15692.9|3150
1623923200000|2021-06-17 09:46:40|15697.1|15693.1|15696.9|15692.9|15697.7|15693.7|15696.4|15692.4|3900
1623923210000|2021-06-17 09:46:50|15697.3|15693.3|15698.4|15694.4|15698.7|15694.7|15696.8|15692.8|5775
1623923220000|2021-06-17 09:47:00|15698.1|15694.1|15698.5|15694.5|15698.6|15694.6|15697.3|15693.3|7275
1623923230000|2021-06-17 09:47:10|15697.6|15693.6|15696.8|15692.8|15697.9|15693.9|15696.8|15692.8|6150
1623923240000|2021-06-17 09:47:20|15697.2|15693.2|15697.8|15693.8|15697.8|15693.8|15696.9|15692.9|4575
1623923250000|2021-06-17 09:47:30|15697.6|15693.6|15696.7|15692.7|15697.6|15693.6|15696.5|15692.5|2025
1623923260000|2021-06-17 09:47:40|15696.4|15692.4|15695.9|15691.9|15697.1|15693.1|15695.9|15691.9|2700
1623923270000|2021-06-17 09:47:50|15696.4|15692.4|15696.3|15692.3|15696.8|15692.8|15696.3|15692.3|2850
1623923280000|2021-06-17 09:48:00|15695.9|15691.9|15696|15692|15696|15692|15695.5|15691.5|8175
1623923290000|2021-06-17 09:48:10|15695.4|15691.4|15696.4|15692.4|15696.4|15692.4|15695.4|15691.4|3975
1623923300000|2021-06-17 09:48:20|15696.1|15692.1|15695.2|15691.2|15696.1|15692.1|15694.6|15690.6|7500
1623923310000|2021-06-17 09:48:30|15695|15691|15694.6|15690.6|15695.1|15691.1|15693.8|15689.8|7500
1623923320000|2021-06-17 09:48:40|15694.2|15690.2|15695.4|15691.4|15695.4|15691.4|15693.9|15689.9|8925
1623923330000|2021-06-17 09:48:50|15695.1|15691.1|15695.7|15691.7|15695.7|15691.7|15694.3|15690.3|2400
1623923340000|2021-06-17 09:49:00|15695.8|15691.8|15693.4|15689.4|15696.5|15692.5|15693.4|15689.4|10500
1623923350000|2021-06-17 09:49:10|15693.5|15689.5|15693.3|15689.3|15693.8|15689.8|15693.3|15689.3|3600
1623923360000|2021-06-17 09:49:20|15693.4|15689.4|15693.3|15689.3|15693.4|15689.4|15692.8|15688.8|3975
1623923370000|2021-06-17 09:49:30|15693.4|15689.4|15692.2|15688.2|15693.4|15689.4|15692.2|15688.2|4875
1623923380000|2021-06-17 09:49:40|15691.1|15687.1|15690.1|15686.1|15692.3|15688.3|15690.1|15686.1|31725
1623923390000|2021-06-17 09:49:50|15689.3|15685.3|15689.7|15685.7|15690.2|15686.2|15688.3|15684.3|19950
1623923400000|2021-06-17 09:50:00|15691.7|15687.7|15690.6|15686.6|15691.7|15687.7|15690.1|15686.1|13500
1623923410000|2021-06-17 09:50:10|15691.3|15687.3|15690.4|15686.4|15691.8|15687.8|15688.7|15684.7|18450
1623923420000|2021-06-17 09:50:20|15690.5|15686.5|15686.7|15682.7|15690.5|15686.5|15686.7|15682.7|3975
1623923430000|2021-06-17 09:50:30|15687|15683|15688.6|15684.6|15688.6|15684.6|15687|15683|6225
1623923440000|2021-06-17 09:50:40|15689.9|15685.9|15686.9|15682.9|15689.9|15685.9|15686.9|15682.9|3975
1623923450000|2021-06-17 09:50:50|15687.1|15683.1|15688.3|15684.3|15688.3|15684.3|15685.8|15681.8|7650
1623923460000|2021-06-17 09:51:00|15687.4|15683.4|15689.7|15685.7|15689.7|15685.7|15686.9|15682.9|8175
1623923470000|2021-06-17 09:51:10|15690|15686|15688.6|15684.6|15690.6|15686.6|15688.4|15684.4|10125
1623923480000|2021-06-17 09:51:20|15687|15683|15687.5|15683.5|15687.9|15683.9|15686.9|15682.9|4950
1623923490000|2021-06-17 09:51:30|15687.4|15683.4|15687.5|15683.5|15687.5|15683.5|15686.2|15682.2|7350
1623923500000|2021-06-17 09:51:40|15686.8|15682.8|15687.2|15683.2|15687.2|15683.2|15686.5|15682.5|5700
1623923510000|2021-06-17 09:51:50|15687.1|15683.1|15686.8|15682.8|15687.1|15683.1|15686.5|15682.5|2700
1623923520000|2021-06-17 09:52:00|15686|15682|15683.7|15679.7|15686|15682|15683.6|15679.6|19875
1623923530000|2021-06-17 09:52:10|15683.4|15679.4|15685.6|15681.6|15685.6|15681.6|15682.5|15678.5|30675
1623923540000|2021-06-17 09:52:20|15684.9|15680.9|15682.8|15678.8|15684.9|15680.9|15681.9|15677.9|17400
1623923550000|2021-06-17 09:52:30|15682.7|15678.7|15682.6|15678.6|15683|15679|15681.9|15677.9|7200
1623923560000|2021-06-17 09:52:40|15681.8|15677.8|15681.4|15677.4|15682.8|15678.8|15681|15677|7950
1623923570000|2021-06-17 09:52:50|15681.5|15677.5|15681.5|15677.5|15682.1|15678.1|15680.4|15676.4|6000
1623923580000|2021-06-17 09:53:00|15681.9|15677.9|15680.3|15676.3|15681.9|15677.9|15680.3|15676.3|4125
1623923590000|2021-06-17 09:53:10|15680.9|15676.9|15681.6|15677.6|15681.6|15677.6|15680.8|15676.8|3225
1623923600000|2021-06-17 09:53:20|15682.2|15678.2|15681.7|15677.7|15682.6|15678.6|15681.7|15677.7|10575
1623923610000|2021-06-17 09:53:30|15682.2|15678.2|15682.9|15678.9|15683|15679|15682.2|15678.2|7500
1623923620000|2021-06-17 09:53:40|15683.8|15679.8|15683.2|15679.2|15683.8|15679.8|15682.6|15678.6|5250
1623923630000|2021-06-17 09:53:50|15683.3|15679.3|15683.8|15679.8|15683.8|15679.8|15683.3|15679.3|3825
1623923640000|2021-06-17 09:54:00|15683.7|15679.7|15681.8|15677.8|15683.7|15679.7|15681.8|15677.8|8475
1623923650000|2021-06-17 09:54:10|15682.2|15678.2|15681.9|15677.9|15682.2|15678.2|15681|15677|3225
1623923660000|2021-06-17 09:54:20|15682|15678|15681.1|15677.1|15682.1|15678.1|15681|15677|4500
1623923670000|2021-06-17 09:54:30|15680.9|15676.9|15680.8|15676.8|15680.9|15676.9|15680|15676|5025
1623923680000|2021-06-17 09:54:40|15681.1|15677.1|15681.1|15677.1|15681.3|15677.3|15679.8|15675.8|4050
1623923690000|2021-06-17 09:54:50|15680.9|15676.9|15679.5|15675.5|15681.8|15677.8|15679.5|15675.5|10050
1623923700000|2021-06-17 09:55:00|15679.2|15675.2|15679.5|15675.5|15679.5|15675.5|15679|15675|7950
1623923710000|2021-06-17 09:55:10|15679.6|15675.6|15679.7|15675.7|15679.9|15675.9|15679.5|15675.5|7725
1623923720000|2021-06-17 09:55:20|15678.6|15674.6|15677.2|15673.2|15679.4|15675.4|15677.2|15673.2|10350
1623923730000|2021-06-17 09:55:30|15676.8|15672.8|15677.4|15673.4|15677.7|15673.7|15676.2|15672.2|21975
1623923740000|2021-06-17 09:55:40|15677.1|15673.1|15677.7|15673.7|15677.7|15673.7|15675.8|15671.8|11325
1623923750000|2021-06-17 09:55:50|15676|15672|15676.7|15672.7|15676.8|15672.8|15675.8|15671.8|7125
1623923760000|2021-06-17 09:56:00|15676.8|15672.8|15675.8|15671.8|15677|15673|15675.8|15671.8|6450
1623923770000|2021-06-17 09:56:10|15676.1|15672.1|15676.7|15672.7|15676.9|15672.9|15676.1|15672.1|3300
1623923780000|2021-06-17 09:56:20|15676.9|15672.9|15676.4|15672.4|15677|15673|15676.1|15672.1|6525
1623923790000|2021-06-17 09:56:30|15676.6|15672.6|15676.6|15672.6|15676.7|15672.7|15676.6|15672.6|7425
1623923800000|2021-06-17 09:56:40|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.4|15672.4|6300
1623923810000|2021-06-17 09:56:50|15676.6|15672.6|15677.2|15673.2|15677.2|15673.2|15676.6|15672.6|4725
1623923820000|2021-06-17 09:57:00|15677.3|15673.3|15677|15673|15677.6|15673.6|15677|15673|8100
1623923830000|2021-06-17 09:57:10|15677.3|15673.3|15677.7|15673.7|15677.8|15673.8|15677.2|15673.2|4275
1623923840000|2021-06-17 09:57:20|15677.9|15673.9|15677.3|15673.3|15677.9|15673.9|15677.3|15673.3|4950
1623923850000|2021-06-17 09:57:30|15677.1|15673.1|15677.2|15673.2|15677.3|15673.3|15676.9|15672.9|3075
1623923860000|2021-06-17 09:57:40|15677.4|15673.4|15677.4|15673.4|15677.8|15673.8|15677|15673|4425
1623923870000|2021-06-17 09:57:50|15677.6|15673.6|15677.9|15673.9|15677.9|15673.9|15677.6|15673.6|3225
1623923880000|2021-06-17 09:58:00|15676.8|15672.8|15677.2|15673.2|15677.5|15673.5|15676.3|15672.3|21600
1623923890000|2021-06-17 09:58:10|15677.3|15673.3|15676.9|15672.9|15677.6|15673.6|15676|15672|12375
1623923900000|2021-06-17 09:58:20|15676.8|15672.8|15675.1|15671.1|15677.4|15673.4|15675.1|15671.1|9150
1623923910000|2021-06-17 09:58:30|15675.3|15671.3|15675.7|15671.7|15676.8|15672.8|15674.7|15670.7|24300
1623923920000|2021-06-17 09:58:40|15675.4|15671.4|15675.8|15671.8|15677|15673|15675.2|15671.2|4350
1623923930000|2021-06-17 09:58:50|15675.6|15671.6|15676.5|15672.5|15676.8|15672.8|15675.6|15671.6|5850
1623923940000|2021-06-17 09:59:00|15676.6|15672.6|15677|15673|15677.1|15673.1|15676.6|15672.6|12375
1623923950000|2021-06-17 09:59:10|15677.2|15673.2|15675.4|15671.4|15677.6|15673.6|15675.4|15671.4|22050
1623923960000|2021-06-17 09:59:20|15674.8|15670.8|15677.2|15673.2|15677.2|15673.2|15674.7|15670.7|10125
1623923970000|2021-06-17 09:59:30|15675.8|15671.8|15677.1|15673.1|15677.1|15673.1|15675.8|15671.8|4650
1623923980000|2021-06-17 09:59:40|15676.3|15672.3|15674.9|15670.9|15676.7|15672.7|15674.9|15670.9|8325
1623923990000|2021-06-17 09:59:50|15674.5|15670.5|15673.4|15669.4|15675.8|15671.8|15673.3|15669.3|23025
1623924000000|2021-06-17 10:00:00|15668.3|15664.3|15672.8|15668.8|15673.1|15669.1|15668.3|15664.3|34
1623924010000|2021-06-17 10:00:10|15672.6|15668.6|15671.3|15667.3|15672.8|15668.8|15671.1|15667.1|38
1623924020000|2021-06-17 10:00:20|15671.1|15667.1|15671.1|15667.1|15672.1|15668.1|15670.8|15666.8|23
1623924030000|2021-06-17 10:00:30|15671.3|15667.3|15666.6|15662.6|15671.3|15667.3|15665.8|15661.8|88
1623924040000|2021-06-17 10:00:40|15666.8|15662.8|15664.3|15660.3|15668.1|15664.1|15664.1|15660.1|68
1623924050000|2021-06-17 10:00:50|15664.6|15660.6|15667.1|15663.1|15667.1|15663.1|15664.3|15660.3|13
1623924060000|2021-06-17 10:01:00|15666.8|15662.8|15667.8|15663.8|15667.8|15663.8|15666.8|15662.8|0
1623924070000|2021-06-17 10:01:10|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15667.8|15663.8|0
1623924080000|2021-06-17 10:01:20|15667.8|15663.8|15670.1|15666.1|15670.1|15666.1|15667.8|15663.8|24
1623924090000|2021-06-17 10:01:30|15670.3|15666.3|15670.6|15666.6|15670.6|15666.6|15670.1|15666.1|2
1623924100000|2021-06-17 10:01:40|15670.3|15666.3|15673.6|15669.6|15673.6|15669.6|15670.3|15666.3|54
1623924110000|2021-06-17 10:01:50|15673.3|15669.3|15673.6|15669.6|15673.6|15669.6|15673.3|15669.3|20
1623924120000|2021-06-17 10:02:00|15673.8|15669.8|15673.6|15669.6|15674.1|15670.1|15673.3|15669.3|8
1623924130000|2021-06-17 10:02:10|15673.8|15669.8|15679.1|15675.1|15679.8|15675.8|15673.8|15669.8|14
1623924140000|2021-06-17 10:02:20|15678.8|15674.8|15675.8|15671.8|15679.1|15675.1|15675.8|15671.8|16
1623924150000|2021-06-17 10:02:30|15676.1|15672.1|15674.6|15670.6|15676.1|15672.1|15674.3|15670.3|8
1623924160000|2021-06-17 10:02:40|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|14
1623924170000|2021-06-17 10:02:50|15674.8|15670.8|15675.3|15671.3|15675.8|15671.8|15674.8|15670.8|3
1623924180000|2021-06-17 10:03:00|15676.3|15672.3|15676.6|15672.6|15676.6|15672.6|15676.3|15672.3|0
1623924190000|2021-06-17 10:03:10|15676.1|15672.1|15675.8|15671.8|15676.1|15672.1|15675.1|15671.1|10
1623924200000|2021-06-17 10:03:20|15675.6|15671.6|15675.8|15671.8|15675.8|15671.8|15675.6|15671.6|1
1623924210000|2021-06-17 10:03:30|15674.1|15670.1|15675.6|15671.6|15675.8|15671.8|15674.1|15670.1|5
1623924220000|2021-06-17 10:03:40|15675.8|15671.8|15676.3|15672.3|15676.6|15672.6|15675.8|15671.8|0
1623924230000|2021-06-17 10:03:50|15676.1|15672.1|15676.3|15672.3|15676.3|15672.3|15675.6|15671.6|0
1623924240000|2021-06-17 10:04:00|15676.1|15672.1|15677.6|15673.6|15677.6|15673.6|15676.1|15672.1|5
1623924250000|2021-06-17 10:04:10|15677.8|15673.8|15678.1|15674.1|15678.1|15674.1|15677.8|15673.8|1
1623924260000|2021-06-17 10:04:20|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|3
1623924280000|2021-06-17 10:04:40|||||||||2
1623924290000|2021-06-17 10:04:50|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|21
1623924300000|2021-06-17 10:05:00|15680.1|15676.1|15681.1|15677.1|15681.1|15677.1|15680.1|15676.1|12
1623924310000|2021-06-17 10:05:10|15680.8|15676.8|15681.6|15677.6|15681.8|15677.8|15680.6|15676.6|8
1623924320000|2021-06-17 10:05:20|15680.6|15676.6|15682.1|15678.1|15682.1|15678.1|15680.6|15676.6|9
1623924330000|2021-06-17 10:05:30|15682.3|15678.3|15682.8|15678.8|15682.8|15678.8|15682.1|15678.1|2
1623924340000|2021-06-17 10:05:40|15681.6|15677.6|15684.8|15680.8|15684.8|15680.8|15681.6|15677.6|16
1623924350000|2021-06-17 10:05:50|15685.1|15681.1|15686.3|15682.3|15686.3|15682.3|15684.8|15680.8|5
1623924360000|2021-06-17 10:06:00|15686.1|15682.1|15685.6|15681.6|15686.1|15682.1|15685.6|15681.6|3
1623924370000|2021-06-17 10:06:10|15685.1|15681.1|15684.1|15680.1|15685.3|15681.3|15684.1|15680.1|4
1623924380000|2021-06-17 10:06:20|15683.8|15679.8|15682.8|15678.8|15683.8|15679.8|15681.3|15677.3|28
1623924390000|2021-06-17 10:06:30|15683.1|15679.1|15682.6|15678.6|15683.6|15679.6|15682.6|15678.6|0
1623924400000|2021-06-17 10:06:40|15682.3|15678.3|15682.6|15678.6|15682.8|15678.8|15682.1|15678.1|11
1623924410000|2021-06-17 10:06:50|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|15682.1|15678.1|0
1623924420000|2021-06-17 10:07:00|15682.1|15678.1|15681.8|15677.8|15682.1|15678.1|15681.3|15677.3|7
1623924430000|2021-06-17 10:07:10|15681.6|15677.6|15683.1|15679.1|15683.1|15679.1|15681.6|15677.6|1
1623924440000|2021-06-17 10:07:20|15682.8|15678.8|15683.1|15679.1|15683.1|15679.1|15682.3|15678.3|0
1623924450000|2021-06-17 10:07:30|15682.8|15678.8|15683.1|15679.1|15683.1|15679.1|15682.8|15678.8|0
1623924460000|2021-06-17 10:07:40|15683.3|15679.3|15683.1|15679.1|15683.3|15679.3|15683.1|15679.1|0
1623924470000|2021-06-17 10:07:50|15683.3|15679.3|15682.8|15678.8|15683.8|15679.8|15682.8|15678.8|3
1623924480000|2021-06-17 10:08:00|15682.6|15678.6|15682.6|15678.6|15683.1|15679.1|15681.3|15677.3|10
1623924490000|2021-06-17 10:08:10|15682.3|15678.3|15682.8|15678.8|15683.1|15679.1|15682.3|15678.3|0
1623924500000|2021-06-17 10:08:20|15682.6|15678.6|15682.6|15678.6|15683.1|15679.1|15682.6|15678.6|0
1623924510000|2021-06-17 10:08:30|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|5
1623924520000|2021-06-17 10:08:40|15682.6|15678.6|15684.3|15680.3|15684.6|15680.6|15682.6|15678.6|8
1623924530000|2021-06-17 10:08:50|15684.6|15680.6|15684.8|15680.8|15685.1|15681.1|15684.6|15680.6|0
1623924540000|2021-06-17 10:09:00|15684.3|15680.3|15682.6|15678.6|15684.3|15680.3|15682.6|15678.6|2
1623924560000|2021-06-17 10:09:20|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|0
1623924570000|2021-06-17 10:09:30|15682.6|15678.6|15682.8|15678.8|15682.8|15678.8|15682.6|15678.6|4
1623924580000|2021-06-17 10:09:40|15682.6|15678.6|15683.1|15679.1|15683.1|15679.1|15681.8|15677.8|4
1623924590000|2021-06-17 10:09:50|||||||||1
1623924600000|2021-06-17 10:10:00|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|8674723
1623924610000|2021-06-17 10:10:10|15691|15673|15692|15674|15692|15674|15691|15673|0
1623924620000|2021-06-17 10:10:20|15692.3|15674.3|15693.3|15675.3|15693.3|15675.3|15692|15674|0
1623924630000|2021-06-17 10:10:30|15693.6|15675.6|15692.7|15674.7|15694|15676|15692.7|15674.7|0
1623924640000|2021-06-17 10:10:40|15693|15675|15693.3|15675.3|15693.3|15675.3|15693|15675|0
1623924650000|2021-06-17 10:10:50|15693.6|15675.6|15694|15676|15694|15676|15693.6|15675.6|0
1623924660000|2021-06-17 10:11:00|15693.3|15675.3|15694|15676|15694|15676|15693.3|15675.3|0
1623924670000|2021-06-17 10:11:10|15693.6|15675.6|15693.3|15675.3|15694|15676|15693.3|15675.3|0
1623924680000|2021-06-17 10:11:20|15693|15675|15692.7|15674.7|15693|15675|15692.7|15674.7|0
1623924690000|2021-06-17 10:11:30|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1623924700000|2021-06-17 10:11:40|15692.3|15674.3|15691.4|15673.4|15692.7|15674.7|15691.4|15673.4|0
1623924710000|2021-06-17 10:11:50|15690.7|15672.7|15690.7|15672.7|15690.7|15672.7|15690.7|15672.7|0
1623924720000|2021-06-17 10:12:00|15690.1|15672.1|15690.7|15672.7|15690.7|15672.7|15690.1|15672.1|0
1623924730000|2021-06-17 10:12:10|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15690.7|15672.7|0
1623924740000|2021-06-17 10:12:20|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1623924750000|2021-06-17 10:12:30|15692.3|15674.3|15691.4|15673.4|15692.7|15674.7|15691.4|15673.4|0
1623924760000|2021-06-17 10:12:40|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1623924770000|2021-06-17 10:12:50|15692|15674|15692|15674|15692.7|15674.7|15692|15674|0
1623924780000|2021-06-17 10:13:00|15691.4|15673.4|15692|15674|15692|15674|15691.4|15673.4|0
1623924790000|2021-06-17 10:13:10|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1623924800000|2021-06-17 10:13:20|15692|15674|15693.3|15675.3|15693.3|15675.3|15692|15674|0
1623924810000|2021-06-17 10:13:30|15692.7|15674.7|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1623924840000|2021-06-17 10:14:00|15693.3|15675.3|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1623924910000|2021-06-17 10:15:10|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|0
1623924920000|2021-06-17 10:15:20|15692.7|15674.7|15694|15676|15694|15676|15692|15674|0
1623924930000|2021-06-17 10:15:30|15693.6|15675.6|15693.3|15675.3|15693.6|15675.6|15693.3|15675.3|0
1623924940000|2021-06-17 10:15:40|15694|15676|15693.3|15675.3|15694|15676|15693.3|15675.3|0
1623924950000|2021-06-17 10:15:50|15693|15675|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1623924960000|2021-06-17 10:16:00|15693|15675|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1623924970000|2021-06-17 10:16:10|15693.3|15675.3|15692.7|15674.7|15693.3|15675.3|15692|15674|0
1623924980000|2021-06-17 10:16:20|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692.3|15674.3|0
1623925000000|2021-06-17 10:16:40|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|0
1623925020000|2021-06-17 10:17:00|15693|15675|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1623925050000|2021-06-17 10:17:30|15692.3|15674.3|15692|15674|15692.3|15674.3|15692|15674|0
1623925060000|2021-06-17 10:17:40|15691.7|15673.7|15691.4|15673.4|15691.7|15673.7|15691.4|15673.4|0
1623925090000|2021-06-17 10:18:10|15692|15674|15692|15674|15692|15674|15692|15674|0
1623925100000|2021-06-17 10:18:20|15692.3|15674.3|15692|15674|15692.3|15674.3|15692|15674|0
1623925130000|2021-06-17 10:18:50|15691.4|15673.4|15692|15674|15692|15674|15691.4|15673.4|0
1623925140000|2021-06-17 10:19:00|15691.7|15673.7|15692.7|15674.7|15692.7|15674.7|15691.7|15673.7|0
1623925150000|2021-06-17 10:19:10|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1623925160000|2021-06-17 10:19:20|15692|15674|15692|15674|15692|15674|15692|15674|0
1623925170000|2021-06-17 10:19:30|15691.7|15673.7|15692|15674|15692|15674|15691.4|15673.4|0
1623925190000|2021-06-17 10:19:50|15691.7|15673.7|15691.4|15673.4|15691.7|15673.7|15691.4|15673.4|0
1623925230000|2021-06-17 10:20:30|15692|15674|15692|15674|15692|15674|15692|15674|0
1623925260000|2021-06-17 10:21:00|15691.4|15673.4|15692|15674|15692|15674|15691.4|15673.4|0
1623925270000|2021-06-17 10:21:10|15692.7|15674.7|15692.2|15674.2|15692.9|15674.9|15692.2|15674.2|0
1623925310000|2021-06-17 10:21:50|15691.6|15673.6|15692.2|15674.2|15692.2|15674.2|15691.6|15673.6|0
1623925320000|2021-06-17 10:22:00|15691.6|15673.6|15692.2|15674.2|15692.2|15674.2|15691.6|15673.6|0
1623925340000|2021-06-17 10:22:20|15692.5|15674.5|15693.5|15675.5|15693.5|15675.5|15692.5|15674.5|0
1623925350000|2021-06-17 10:22:30|15693.9|15675.9|15692.8|15674.8|15694.2|15676.2|15692.8|15674.8|0
1623925360000|2021-06-17 10:22:40|15692.5|15674.5|15692.8|15674.8|15692.8|15674.8|15692.2|15674.2|0
1623925370000|2021-06-17 10:22:50|15692.5|15674.5|15692.2|15674.2|15692.8|15674.8|15692.2|15674.2|0
1623925380000|2021-06-17 10:23:00|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|0
1623925390000|2021-06-17 10:23:10|15692.8|15674.8|15692.2|15674.2|15692.8|15674.8|15692.2|15674.2|0
1623925410000|2021-06-17 10:23:30|15691.5|15673.5|15690.9|15672.9|15691.5|15673.5|15690.9|15672.9|0
1623925450000|2021-06-17 10:24:10|15690.5|15672.5|15690.2|15672.2|15690.5|15672.5|15690.2|15672.2|0
1623925460000|2021-06-17 10:24:20|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|0
1623925470000|2021-06-17 10:24:30|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1623925480000|2021-06-17 10:24:40|15689.9|15671.9|15689.6|15671.6|15689.9|15671.9|15689.6|15671.6|0
1623925490000|2021-06-17 10:24:50|15690.2|15672.2|15689.6|15671.6|15690.2|15672.2|15689.6|15671.6|0
1623925510000|2021-06-17 10:25:10|15690.2|15672.2|15690.9|15672.9|15690.9|15672.9|15690.2|15672.2|0
1623925520000|2021-06-17 10:25:20|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|15691.5|15673.5|0
1623925530000|2021-06-17 10:25:30|15691.2|15673.2|15690.9|15672.9|15691.2|15673.2|15690.9|15672.9|0
1623925540000|2021-06-17 10:25:40|15691.5|15673.5|15690.9|15672.9|15691.5|15673.5|15690.9|15672.9|0
1623925560000|2021-06-17 10:26:00|15690.5|15672.5|15690.2|15672.2|15690.9|15672.9|15690.2|15672.2|0
1623925570000|2021-06-17 10:26:10|15690.5|15672.5|15690.9|15672.9|15690.9|15672.9|15690.2|15672.2|0
1623925580000|2021-06-17 10:26:20|15690.2|15672.2|15689.6|15671.6|15690.2|15672.2|15689.6|15671.6|0
1623925590000|2021-06-17 10:26:30|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|0
1623925600000|2021-06-17 10:26:40|15689.2|15671.2|15689.6|15671.6|15689.6|15671.6|15688.9|15670.9|0
1623925610000|2021-06-17 10:26:50|15689.2|15671.2|15688.9|15670.9|15689.2|15671.2|15688.9|15670.9|0
1623925660000|2021-06-17 10:27:40|15688.6|15670.6|15688.3|15670.3|15688.6|15670.6|15688.3|15670.3|0
1623925680000|2021-06-17 10:28:00|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1623925710000|2021-06-17 10:28:30|15687.3|15669.3|15686.3|15668.3|15687.3|15669.3|15686.3|15668.3|0
1623925720000|2021-06-17 10:28:40|15686.6|15668.6|15686.3|15668.3|15686.9|15668.9|15686.3|15668.3|0
1623925730000|2021-06-17 10:28:50|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1623925740000|2021-06-17 10:29:00|15686.6|15668.6|15686.9|15668.9|15686.9|15668.9|15686.6|15668.6|0
1623925750000|2021-06-17 10:29:10|15687.6|15669.6|15686.3|15668.3|15687.6|15669.6|15686.3|15668.3|0
1623925790000|2021-06-17 10:29:50|15686.9|15668.9|15686.9|15668.9|15687.6|15669.6|15686.9|15668.9|0
1623925800000|2021-06-17 10:30:00|15687.3|15669.3|15685.6|15667.6|15687.6|15669.6|15685.6|15667.6|0
1623925820000|2021-06-17 10:30:20|15685|15667|15685.3|15667.3|15685.6|15667.6|15685|15667|0
1623925830000|2021-06-17 10:30:30|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685|15667|0
1623925850000|2021-06-17 10:30:50|15686|15668|15685.6|15667.6|15686|15668|15685.6|15667.6|0
1623925860000|2021-06-17 10:31:00|15685|15667|15685|15667|15685.3|15667.3|15685|15667|0
1623925880000|2021-06-17 10:31:20|15685.6|15667.6|15686.3|15668.3|15686.3|15668.3|15685.6|15667.6|0
1623925890000|2021-06-17 10:31:30|15686|15668|15686|15668|15686|15668|15685.6|15667.6|0
1623925900000|2021-06-17 10:31:40|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1623925920000|2021-06-17 10:32:00|15686|15668|15686.9|15668.9|15686.9|15668.9|15686|15668|0
1623925930000|2021-06-17 10:32:10|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|0
1623925940000|2021-06-17 10:32:20|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1623925950000|2021-06-17 10:32:30|15687.6|15669.6|15687.3|15669.3|15687.6|15669.6|15686.9|15668.9|0
1623925960000|2021-06-17 10:32:40|15687.6|15669.6|15687.3|15669.3|15687.6|15669.6|15687.3|15669.3|0
1623925970000|2021-06-17 10:32:50|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1623925980000|2021-06-17 10:33:00|15686.6|15668.6|15686.3|15668.3|15686.9|15668.9|15686.3|15668.3|0
1623925990000|2021-06-17 10:33:10|15686|15668|15685.6|15667.6|15686|15668|15685.6|15667.6|0
1623926000000|2021-06-17 10:33:20|15685.3|15667.3|15685|15667|15685.3|15667.3|15685|15667|0
1623926010000|2021-06-17 10:33:30|15684.6|15666.6|15684.3|15666.3|15684.6|15666.6|15684.3|15666.3|0
1623926030000|2021-06-17 10:33:50|15685|15667|15683.3|15665.3|15685|15667|15683|15665|0
1623926040000|2021-06-17 10:34:00|15683|15665|15683.7|15665.7|15683.7|15665.7|15682.4|15664.4|0
1623926050000|2021-06-17 10:34:10|15683.3|15665.3|15683|15665|15683.7|15665.7|15683|15665|0
1623926060000|2021-06-17 10:34:20|15682.7|15664.7|15683|15665|15683|15665|15682.7|15664.7|0
1623926070000|2021-06-17 10:34:30|15682.7|15664.7|15682.4|15664.4|15682.7|15664.7|15682|15664|0
1623926080000|2021-06-17 10:34:40|15683|15665|15683|15665|15683|15665|15682.7|15664.7|0
1623926090000|2021-06-17 10:34:50|15683.3|15665.3|15683|15665|15683.7|15665.7|15683|15665|0
1623926100000|2021-06-17 10:35:00|15683.3|15665.3|15683|15665|15683.3|15665.3|15682.7|15664.7|0
1623926110000|2021-06-17 10:35:10|15682.7|15664.7|15683|15665|15683|15665|15682.7|15664.7|0
1623926120000|2021-06-17 10:35:20|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1623926130000|2021-06-17 10:35:30|15683|15665|15683|15665|15683|15665|15683|15665|0
1623926150000|2021-06-17 10:35:50|15683.7|15665.7|15683|15665|15683.7|15665.7|15683|15665|0
1623926160000|2021-06-17 10:36:00|15683.3|15665.3|15683.7|15665.7|15683.7|15665.7|15683|15665|0
1623926170000|2021-06-17 10:36:10|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682|15664|0
1623926180000|2021-06-17 10:36:20|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|15681.1|15663.1|0
1623926200000|2021-06-17 10:36:40|15682|15664|15682.4|15664.4|15682.4|15664.4|15681.7|15663.7|0
1623926210000|2021-06-17 10:36:50|15683|15665|15683.7|15665.7|15683.7|15665.7|15683|15665|0
1623926230000|2021-06-17 10:37:10|15683|15665|15681.7|15663.7|15683|15665|15681.7|15663.7|0
1623926240000|2021-06-17 10:37:20|15682.4|15664.4|15683|15665|15683|15665|15682.4|15664.4|0
1623926260000|2021-06-17 10:37:40|15682.4|15664.4|15683|15665|15683|15665|15682.4|15664.4|0
1623926270000|2021-06-17 10:37:50|15682.7|15664.7|15682.4|15664.4|15682.7|15664.7|15682.4|15664.4|0
1623926280000|2021-06-17 10:38:00|15682.7|15664.7|15682.4|15664.4|15682.7|15664.7|15682.4|15664.4|0
1623926290000|2021-06-17 10:38:10|15682.7|15664.7|15682.4|15664.4|15682.7|15664.7|15682.4|15664.4|0
1623926300000|2021-06-17 10:38:20|15683|15665|15683|15665|15683|15665|15683|15665|0
1623926310000|2021-06-17 10:38:30|15682.7|15664.7|15682.4|15664.4|15683|15665|15682.4|15664.4|0
1623926320000|2021-06-17 10:38:40|15682.7|15664.7|15683|15665|15683|15665|15682.7|15664.7|0
1623926350000|2021-06-17 10:39:10|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|0
1623926370000|2021-06-17 10:39:30|15683|15665|15682.4|15664.4|15683|15665|15682.4|15664.4|0
1623926400000|2021-06-17 10:40:00|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|0
1623926450000|2021-06-17 10:40:50|15675.8|15671.8|15675.8|15671.8|15675.8|15671.8|15675.8|15671.8|4
1623926470000|2021-06-17 10:41:10|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|1
1623926520000|2021-06-17 10:42:00|15674.8|15670.8|15674.8|15670.8|15674.8|15670.8|15674.8|15670.8|13
1623926530000|2021-06-17 10:42:10|15674.3|15670.3|15674.8|15670.8|15674.8|15670.8|15674.3|15670.3|19
1623926590000|2021-06-17 10:43:10|15674.3|15670.3|15674.8|15670.8|15674.8|15670.8|15674.3|15670.3|18
1623926620000|2021-06-17 10:43:40|||||||||4
1623926630000|2021-06-17 10:43:50|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|1
1623926640000|2021-06-17 10:44:00|15672.8|15668.8|15672.8|15668.8|15672.8|15668.8|15672.8|15668.8|32
1623926650000|2021-06-17 10:44:10|15666.3|15662.3|15666.3|15662.3|15666.3|15662.3|15666.3|15662.3|12
1623926660000|2021-06-17 10:44:20|15669.8|15665.8|15669.8|15665.8|15669.8|15665.8|15669.8|15665.8|10
1623926710000|2021-06-17 10:45:10|15673.8|15669.8|15673.8|15669.8|15673.8|15669.8|15673.8|15669.8|3
1623926720000|2021-06-17 10:45:20|15670.8|15666.8|15668.8|15664.8|15670.8|15666.8|15668.8|15664.8|12
1623926760000|2021-06-17 10:46:00|15671.3|15667.3|15672.8|15668.8|15672.8|15668.8|15671.3|15667.3|28
1623926790000|2021-06-17 10:46:30|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|15674.3|15670.3|11
1623926800000|2021-06-17 10:46:40|15674.8|15670.8|15674.8|15670.8|15674.8|15670.8|15674.8|15670.8|22
1623926810000|2021-06-17 10:46:50|15675.3|15671.3|15676.3|15672.3|15676.3|15672.3|15675.3|15671.3|18
1623926820000|2021-06-17 10:47:00|15675.3|15671.3|15675.8|15671.8|15675.8|15671.8|15675.3|15671.3|17
1623926830000|2021-06-17 10:47:10|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|17
1623926850000|2021-06-17 10:47:30|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|3
1623926860000|2021-06-17 10:47:40|||||||||1
1623926910000|2021-06-17 10:48:30|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|1
1623926930000|2021-06-17 10:48:50|15681.3|15677.3|15681.3|15677.3|15681.3|15677.3|15681.3|15677.3|2
1623926940000|2021-06-17 10:49:00|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|2
1623927010000|2021-06-17 10:50:10|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|2
1623927020000|2021-06-17 10:50:20|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|6
1623927050000|2021-06-17 10:50:50|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|2
1623927070000|2021-06-17 10:51:10|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|1
1623927100000|2021-06-17 10:51:40|15677.3|15673.3|15677.3|15673.3|15677.3|15673.3|15677.3|15673.3|1
1623927110000|2021-06-17 10:51:50|||||||||1
1623927120000|2021-06-17 10:52:00|15676.3|15672.3|15676.3|15672.3|15676.3|15672.3|15676.3|15672.3|2
1623927140000|2021-06-17 10:52:20|15675.3|15671.3|15674.3|15670.3|15675.8|15671.8|15674.3|15670.3|3
1623927150000|2021-06-17 10:52:30|15673.8|15669.8|15673.8|15669.8|15673.8|15669.8|15673.8|15669.8|2
1623927160000|2021-06-17 10:52:40|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|7
1623927170000|2021-06-17 10:52:50|15672.8|15668.8|15672.8|15668.8|15672.8|15668.8|15672.8|15668.8|3
1623927180000|2021-06-17 10:53:00|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|15673.3|15669.3|1
1623927200000|2021-06-17 10:53:20|15674.8|15670.8|15675.3|15671.3|15675.3|15671.3|15674.8|15670.8|2
1623927220000|2021-06-17 10:53:40|15675.8|15671.8|15677.3|15673.3|15677.3|15673.3|15675.8|15671.8|10
1623927230000|2021-06-17 10:53:50|||||||||1
1623927250000|2021-06-17 10:54:10|15676.3|15672.3|15675.8|15671.8|15676.3|15672.3|15675.8|15671.8|4
1623927270000|2021-06-17 10:54:30|15677.8|15673.8|15678.3|15674.3|15678.3|15674.3|15677.8|15673.8|2
1623927290000|2021-06-17 10:54:50|15678.8|15674.8|15677.8|15673.8|15678.8|15674.8|15677.8|15673.8|2
1623927300000|2021-06-17 10:55:00|15677.3|15673.3|15677.3|15673.3|15677.3|15673.3|15677.3|15673.3|1
1623927310000|2021-06-17 10:55:10|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|3
1623927330000|2021-06-17 10:55:30|||||||||1
1623927340000|2021-06-17 10:55:40|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|1
1623927360000|2021-06-17 10:56:00|15679.3|15675.3|15679.3|15675.3|15679.3|15675.3|15679.3|15675.3|2
1623927370000|2021-06-17 10:56:10|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|1
1623927410000|2021-06-17 10:56:50|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|1
1623927460000|2021-06-17 10:57:40|15679.3|15675.3|15679.3|15675.3|15679.3|15675.3|15679.3|15675.3|3
1623927470000|2021-06-17 10:57:50|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|1
1623927480000|2021-06-17 10:58:00|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|1
1623927500000|2021-06-17 10:58:20|15679.3|15675.3|15678.8|15674.8|15679.3|15675.3|15678.8|15674.8|2
1623927530000|2021-06-17 10:58:50|15680.8|15676.8|15680.8|15676.8|15680.8|15676.8|15680.8|15676.8|2
1623927570000|2021-06-17 10:59:30|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|1
1623927590000|2021-06-17 10:59:50|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|15678.3|15674.3|1
1623927600000|2021-06-17 11:00:00|15680.3|15676.3|15681.3|15677.3|15681.3|15677.3|15680.3|15676.3|2
1623927610000|2021-06-17 11:00:10|15681.8|15677.8|15681.3|15677.3|15681.8|15677.8|15681.3|15677.3|6
1623927650000|2021-06-17 11:00:50|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|15680.3|15676.3|1
1623927660000|2021-06-17 11:01:00|15679.8|15675.8|15679.3|15675.3|15679.8|15675.8|15679.3|15675.3|3
1623927810000|2021-06-17 11:03:30|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|1
1623928020000|2021-06-17 11:07:00|15683.8|15679.8|15684.8|15680.8|15684.8|15680.8|15683.8|15679.8|3
1623928030000|2021-06-17 11:07:10|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|6
1623928040000|2021-06-17 11:07:20|15686.3|15682.3|15686.8|15682.8|15686.8|15682.8|15686.3|15682.3|5
1623928120000|2021-06-17 11:08:40|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|1
1623928140000|2021-06-17 11:09:00|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|1
1623928170000|2021-06-17 11:09:30|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|1
1623928220000|2021-06-17 11:10:20|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|7
1623928290000|2021-06-17 11:11:30|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|2
1623928300000|2021-06-17 11:11:40|||||||||2
1623928500000|2021-06-17 11:15:00|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|1
1623928520000|2021-06-17 11:15:20|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|1
1623928540000|2021-06-17 11:15:40|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|1
1623928630000|2021-06-17 11:17:10|15684.3|15680.3|15683.8|15679.8|15684.3|15680.3|15683.8|15679.8|4
1623928660000|2021-06-17 11:17:40|||||||||1
1623928720000|2021-06-17 11:18:40|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|3
1623928730000|2021-06-17 11:18:50|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|1
1623928820000|2021-06-17 11:20:20|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|1
1623928880000|2021-06-17 11:21:20|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|1
1623928990000|2021-06-17 11:23:10|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623929100000|2021-06-17 11:25:00|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|4
1623929110000|2021-06-17 11:25:10|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|2
1623929170000|2021-06-17 11:26:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1623929200000|2021-06-17 11:26:40|15699.8|15695.8|15697.8|15693.8|15699.8|15695.8|15697.8|15693.8|4
1623929210000|2021-06-17 11:26:50|||||||||14
1623929220000|2021-06-17 11:27:00|15696.8|15692.8|15696.3|15692.3|15696.8|15692.8|15696.3|15692.3|5
1623929230000|2021-06-17 11:27:10|15695.3|15691.3|15696.3|15692.3|15696.3|15692.3|15694.3|15690.3|14
1623929240000|2021-06-17 11:27:20|||||||||1
1623929250000|2021-06-17 11:27:30|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|2
1623929260000|2021-06-17 11:27:40|15698.3|15694.3|15696.3|15692.3|15698.3|15694.3|15696.3|15692.3|12
1623929270000|2021-06-17 11:27:50|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|4
1623929360000|2021-06-17 11:29:20|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|1
1623929390000|2021-06-17 11:29:50|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|1
1623929400000|2021-06-17 11:30:00|15699.3|15695.3|15698.8|15694.8|15699.3|15695.3|15698.8|15694.8|3
1623929420000|2021-06-17 11:30:20|15698.3|15694.3|15697.8|15693.8|15698.3|15694.3|15697.8|15693.8|5
1623929460000|2021-06-17 11:31:00|15694.8|15690.8|15693.8|15689.8|15694.8|15690.8|15693.8|15689.8|3
1623929530000|2021-06-17 11:32:10|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|52
1623929840000|2021-06-17 11:37:20|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|5
1623929850000|2021-06-17 11:37:30|15691.8|15687.8|15691.3|15687.3|15691.8|15687.8|15691.3|15687.3|2
1623929910000|2021-06-17 11:38:30|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|6
1623929990000|2021-06-17 11:39:50|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|4
1623930000000|2021-06-17 11:40:00|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|5
1623930050000|2021-06-17 11:40:50|||||||||2
1623930160000|2021-06-17 11:42:40|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|2
1623930200000|2021-06-17 11:43:20|15688.8|15684.8|15689.3|15685.3|15689.3|15685.3|15688.8|15684.8|2
1623930430000|2021-06-17 11:47:10|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15
1623930460000|2021-06-17 11:47:40|15684.8|15680.8|15685.3|15681.3|15685.3|15681.3|15684.8|15680.8|3
1623930670000|2021-06-17 11:51:10|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|2
1623930950000|2021-06-17 11:55:50|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|2
1623931050000|2021-06-17 11:57:30|15680.3|15676.3|15681.3|15677.3|15681.3|15677.3|15679.8|15675.8|8
1623931060000|2021-06-17 11:57:40|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|4
1623931070000|2021-06-17 11:57:50|||||||||1
1623931080000|2021-06-17 11:58:00|15680.8|15676.8|15680.8|15676.8|15680.8|15676.8|15680.8|15676.8|7
1623931090000|2021-06-17 11:58:10|15680.3|15676.3|15679.8|15675.8|15680.3|15676.3|15679.8|15675.8|4
1623931120000|2021-06-17 11:58:40|15682.3|15678.3|15682.8|15678.8|15682.8|15678.8|15680.3|15676.3|10
1623931130000|2021-06-17 11:58:50|15682.3|15678.3|15682.3|15678.3|15682.8|15678.8|15682.3|15678.3|11
1623931140000|2021-06-17 11:59:00|15681.3|15677.3|15682.3|15678.3|15682.3|15678.3|15681.3|15677.3|6
1623931160000|2021-06-17 11:59:20|15682.8|15678.8|15682.3|15678.3|15682.8|15678.8|15682.3|15678.3|8
1623931170000|2021-06-17 11:59:30|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|1
1623931180000|2021-06-17 11:59:40|||||||||7
1623931190000|2021-06-17 11:59:50|15681.3|15677.3|15680.8|15676.8|15681.8|15677.8|15680.8|15676.8|13
1623931200000|2021-06-17 12:00:00|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|1
1623931210000|2021-06-17 12:00:10|||||||||1
1623931230000|2021-06-17 12:00:30|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1623931250000|2021-06-17 12:00:50|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|6
1623931260000|2021-06-17 12:01:00|15686.3|15682.3|15687.3|15683.3|15687.3|15683.3|15686.3|15682.3|2
1623931270000|2021-06-17 12:01:10|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|2
1623931280000|2021-06-17 12:01:20|15689.3|15685.3|15688.3|15684.3|15689.3|15685.3|15688.3|15684.3|11
1623931290000|2021-06-17 12:01:30|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|8
1623931310000|2021-06-17 12:01:50|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|5
1623931320000|2021-06-17 12:02:00|||||||||2
1623931330000|2021-06-17 12:02:10|15687.3|15683.3|15687.3|15683.3|15687.8|15683.8|15687.3|15683.3|12
1623931340000|2021-06-17 12:02:20|15687.8|15683.8|15688.3|15684.3|15688.3|15684.3|15687.8|15683.8|3
1623931350000|2021-06-17 12:02:30|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|5
1623931360000|2021-06-17 12:02:40|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|3
1623931380000|2021-06-17 12:03:00|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|1
1623931400000|2021-06-17 12:03:20|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|9
1623931420000|2021-06-17 12:03:40|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|7
1623931430000|2021-06-17 12:03:50|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|11
1623931440000|2021-06-17 12:04:00|||||||||1
1623931450000|2021-06-17 12:04:10|15691.8|15687.8|15692.8|15688.8|15692.8|15688.8|15691.8|15687.8|16
1623931510000|2021-06-17 12:05:10|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|2
1623931540000|2021-06-17 12:05:40|||||||||2
1623931550000|2021-06-17 12:05:50|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|1
1623931590000|2021-06-17 12:06:30|15693.3|15689.3|15693.3|15689.3|15693.3|15689.3|15693.3|15689.3|3
1623931690000|2021-06-17 12:08:10|15695.3|15691.3|15695.8|15691.8|15695.8|15691.8|15695.3|15691.3|2
1623931820000|2021-06-17 12:10:20|15693.8|15689.8|15693.3|15689.3|15693.8|15689.8|15693.3|15689.3|3
1623931830000|2021-06-17 12:10:30|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|2
1623931840000|2021-06-17 12:10:40|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|1
1623932300000|2021-06-17 12:18:20|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|1
1623932340000|2021-06-17 12:19:00|15687.8|15683.8|15688.3|15684.3|15688.3|15684.3|15687.8|15683.8|13
1623932400000|2021-06-17 12:20:00|15688.8|15684.8|15686.8|15682.8|15688.8|15684.8|15684.8|15680.8|22
1623932410000|2021-06-17 12:20:10|15684.8|15680.8|15684.8|15680.8|15685.8|15681.8|15684.8|15680.8|23
1623932420000|2021-06-17 12:20:20|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|10
1623932430000|2021-06-17 12:20:30|15688.8|15684.8|15689.3|15685.3|15689.3|15685.3|15688.8|15684.8|12
1623932450000|2021-06-17 12:20:50|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|1
1623932460000|2021-06-17 12:21:00|||||||||1
1623932510000|2021-06-17 12:21:50|||||||||1
1623932520000|2021-06-17 12:22:00|||||||||2
1623932540000|2021-06-17 12:22:20|15689.8|15685.8|15686.3|15682.3|15689.8|15685.8|15686.3|15682.3|24
1623932550000|2021-06-17 12:22:30|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|10
1623932560000|2021-06-17 12:22:40|15687.3|15683.3|15687.8|15683.8|15687.8|15683.8|15687.3|15683.3|20
1623932570000|2021-06-17 12:22:50|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|26
1623932580000|2021-06-17 12:23:00|||||||||8
1623932600000|2021-06-17 12:23:20|||||||||3
1623932610000|2021-06-17 12:23:30|15689.3|15685.3|15688.8|15684.8|15689.3|15685.3|15688.8|15684.8|7
1623932620000|2021-06-17 12:23:40|||||||||4
1623932640000|2021-06-17 12:24:00|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|3
1623932650000|2021-06-17 12:24:10|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|10
1623932660000|2021-06-17 12:24:20|15686.3|15682.3|15686.3|15682.3|15686.3|15682.3|15686.3|15682.3|1
1623932680000|2021-06-17 12:24:40|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|4
1623932690000|2021-06-17 12:24:50|15681.8|15677.8|15681.3|15677.3|15681.8|15677.8|15681.3|15677.3|3
1623932700000|2021-06-17 12:25:00|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|1
1623932720000|2021-06-17 12:25:20|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1623932780000|2021-06-17 12:26:20|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|1
1623932820000|2021-06-17 12:27:00|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|15684.8|15680.8|1
1623932870000|2021-06-17 12:27:50|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|15683.3|15679.3|1
1623932930000|2021-06-17 12:28:50|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|15685.3|15681.3|1
1623933010000|2021-06-17 12:30:10|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|1
1623933020000|2021-06-17 12:30:20|||||||||1
1623933030000|2021-06-17 12:30:30|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623933040000|2021-06-17 12:30:40|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|2
1623933060000|2021-06-17 12:31:00|15692.8|15688.8|15693.3|15689.3|15693.8|15689.8|15692.8|15688.8|5
1623933110000|2021-06-17 12:31:50|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|1
1623933140000|2021-06-17 12:32:20|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|5
1623933150000|2021-06-17 12:32:30|15696.3|15692.3|15696.8|15692.8|15696.8|15692.8|15696.3|15692.3|2
1623933160000|2021-06-17 12:32:40|15695.3|15691.3|15695.3|15691.3|15695.3|15691.3|15695.3|15691.3|1
1623933190000|2021-06-17 12:33:10|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|1
1623933240000|2021-06-17 12:34:00|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|1
1623933310000|2021-06-17 12:35:10|15696.3|15692.3|15698.8|15694.8|15698.8|15694.8|15696.3|15692.3|17
1623933400000|2021-06-17 12:36:40|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|2
1623933410000|2021-06-17 12:36:50|15693.3|15689.3|15693.3|15689.3|15693.3|15689.3|15693.3|15689.3|1
1623933450000|2021-06-17 12:37:30|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|1
1623933470000|2021-06-17 12:37:50|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|2
1623933550000|2021-06-17 12:39:10|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623933560000|2021-06-17 12:39:20|||||||||2
1623933610000|2021-06-17 12:40:10|15690.8|15686.8|15691.8|15687.8|15691.8|15687.8|15690.8|15686.8|2
1623933630000|2021-06-17 12:40:30|15688.8|15684.8|15687.3|15683.3|15688.8|15684.8|15687.3|15683.3|9
1623933640000|2021-06-17 12:40:40|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623933700000|2021-06-17 12:41:40|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|1
1623933720000|2021-06-17 12:42:00|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623933850000|2021-06-17 12:44:10|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|1
1623933860000|2021-06-17 12:44:20|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|1
1623933880000|2021-06-17 12:44:40|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|1
1623933920000|2021-06-17 12:45:20|||||||||1
1623933990000|2021-06-17 12:46:30|||||||||1
1623934040000|2021-06-17 12:47:20|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|1
1623934100000|2021-06-17 12:48:20|15692.3|15688.3|15692.8|15688.8|15693.3|15689.3|15692.3|15688.3|8
1623934120000|2021-06-17 12:48:40|||||||||3
1623934170000|2021-06-17 12:49:30|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|1
1623934220000|2021-06-17 12:50:20|||||||||1
1623934240000|2021-06-17 12:50:40|15691.8|15687.8|15693.8|15689.8|15693.8|15689.8|15691.8|15687.8|53
1623934250000|2021-06-17 12:50:50|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|10
1623934310000|2021-06-17 12:51:50|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|5
1623934320000|2021-06-17 12:52:00|15689.8|15685.8|15690.8|15686.8|15690.8|15686.8|15689.8|15685.8|3
1623934340000|2021-06-17 12:52:20|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|1
1623934350000|2021-06-17 12:52:30|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|1
1623934430000|2021-06-17 12:53:50|||||||||1
1623934500000|2021-06-17 12:55:00|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|1
1623934530000|2021-06-17 12:55:30|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|1
1623934540000|2021-06-17 12:55:40|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|2
1623934640000|2021-06-17 12:57:20|15687.8|15683.8|15688.8|15684.8|15688.8|15684.8|15687.8|15683.8|4
1623934660000|2021-06-17 12:57:40|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|4
1623934690000|2021-06-17 12:58:10|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|15688.3|15684.3|4
1623934710000|2021-06-17 12:58:30|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|2
1623934730000|2021-06-17 12:58:50|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|15688.8|15684.8|2
1623934760000|2021-06-17 12:59:20|15689.8|15685.8|15688.8|15684.8|15689.8|15685.8|15688.8|15684.8|2
1623934780000|2021-06-17 12:59:40|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|1
1623934790000|2021-06-17 12:59:50|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|3
1623934800000|2021-06-17 13:00:00|15692.8|15688.8|15690.8|15686.8|15692.8|15688.8|15690.8|15686.8|22
1623934920000|2021-06-17 13:02:00|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|2
1623934940000|2021-06-17 13:02:20|||||||||1
1623934970000|2021-06-17 13:02:50|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|15687.8|15683.8|2
1623935100000|2021-06-17 13:05:00|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|1
1623935250000|2021-06-17 13:07:30|||||||||1
1623935290000|2021-06-17 13:08:10|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1623935310000|2021-06-17 13:08:30|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|10
1623935390000|2021-06-17 13:09:50|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|1
1623935400000|2021-06-17 13:10:00|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|6
1623935410000|2021-06-17 13:10:10|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|2
1623935430000|2021-06-17 13:10:30|||||||||6
1623935470000|2021-06-17 13:11:10|15702.3|15698.3|15704.8|15700.8|15704.8|15700.8|15702.3|15698.3|14
1623935480000|2021-06-17 13:11:20|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|3
1623935490000|2021-06-17 13:11:30|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|1
1623935540000|2021-06-17 13:12:20|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|1
1623935560000|2021-06-17 13:12:40|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1623935590000|2021-06-17 13:13:10|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|6
1623935710000|2021-06-17 13:15:10|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|5
1623935720000|2021-06-17 13:15:20|||||||||2
1623935730000|2021-06-17 13:15:30|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|1
1623935860000|2021-06-17 13:17:40|15707.3|15703.3|15706.8|15702.8|15707.3|15703.3|15706.8|15702.8|2
1623935900000|2021-06-17 13:18:20|||||||||1
1623935930000|2021-06-17 13:18:50|15705.3|15701.3|15704.3|15700.3|15705.3|15701.3|15704.3|15700.3|4
1623935940000|2021-06-17 13:19:00|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|3
1623935950000|2021-06-17 13:19:10|15707.8|15703.8|15710.8|15706.8|15710.8|15706.8|15707.8|15703.8|19
1623935970000|2021-06-17 13:19:30|15708.8|15704.8|15706.8|15702.8|15708.8|15704.8|15706.8|15702.8|10
1623936010000|2021-06-17 13:20:10|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|12
1623936030000|2021-06-17 13:20:30|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|7
1623936050000|2021-06-17 13:20:50|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|33
1623936060000|2021-06-17 13:21:00|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|3
1623936070000|2021-06-17 13:21:10|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|1
1623936080000|2021-06-17 13:21:20|15711.3|15707.3|15710.3|15706.3|15711.3|15707.3|15710.3|15706.3|3
1623936090000|2021-06-17 13:21:30|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|3
1623936100000|2021-06-17 13:21:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1623936160000|2021-06-17 13:22:40|15709.3|15705.3|15710.3|15706.3|15710.8|15706.8|15709.3|15705.3|73
1623936190000|2021-06-17 13:23:10|15712.3|15708.3|15712.8|15708.8|15712.8|15708.8|15712.3|15708.3|8
1623936200000|2021-06-17 13:23:20|15713.8|15709.8|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|3
1623936220000|2021-06-17 13:23:40|15714.3|15710.3|15713.8|15709.8|15714.3|15710.3|15713.8|15709.8|3
1623936230000|2021-06-17 13:23:50|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1623936240000|2021-06-17 13:24:00|||||||||2
1623936260000|2021-06-17 13:24:20|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|1
1623936300000|2021-06-17 13:25:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|3
1623936320000|2021-06-17 13:25:20|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1623936330000|2021-06-17 13:25:30|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|3
1623936340000|2021-06-17 13:25:40|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|2
1623936350000|2021-06-17 13:25:50|||||||||1
1623936360000|2021-06-17 13:26:00|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|3
1623936370000|2021-06-17 13:26:10|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|7
1623936380000|2021-06-17 13:26:20|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1623936390000|2021-06-17 13:26:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1623936400000|2021-06-17 13:26:40|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1623936410000|2021-06-17 13:26:50|15713.3|15709.3|15716.3|15712.3|15716.3|15712.3|15713.3|15709.3|11
1623936420000|2021-06-17 13:27:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1623936430000|2021-06-17 13:27:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|4
1623936440000|2021-06-17 13:27:20|15716.3|15712.3|15714.8|15710.8|15717.3|15713.3|15714.8|15710.8|12
1623936450000|2021-06-17 13:27:30|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|18
1623936480000|2021-06-17 13:28:00|15714.8|15710.8|15713.8|15709.8|15714.8|15710.8|15713.8|15709.8|12
1623936490000|2021-06-17 13:28:10|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|11
1623936500000|2021-06-17 13:28:20|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1623936510000|2021-06-17 13:28:30|15710.8|15706.8|15711.3|15707.3|15711.3|15707.3|15710.8|15706.8|4
1623936550000|2021-06-17 13:29:10|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1623936580000|2021-06-17 13:29:40|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|5
1623936590000|2021-06-17 13:29:50|||||||||15
1623936600000|2021-06-17 13:30:00|15714.3|15710.3|15709.8|15705.8|15714.8|15710.8|15709.8|15705.8|23
1623936610000|2021-06-17 13:30:10|15710.3|15706.3|15711.8|15707.8|15712.3|15708.3|15710.3|15706.3|14
1623936620000|2021-06-17 13:30:20|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|31
1623936630000|2021-06-17 13:30:30|15711.8|15707.8|15713.3|15709.3|15713.3|15709.3|15711.8|15707.8|17
1623936640000|2021-06-17 13:30:40|15712.8|15708.8|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|7
1623936650000|2021-06-17 13:30:50|15713.8|15709.8|15715.8|15711.8|15715.8|15711.8|15713.8|15709.8|6
1623936660000|2021-06-17 13:31:00|15718.3|15714.3|15719.8|15715.8|15719.8|15715.8|15718.3|15714.3|19
1623936670000|2021-06-17 13:31:10|15719.3|15715.3|15721.8|15717.8|15721.8|15717.8|15719.3|15715.3|2
1623936680000|2021-06-17 13:31:20|15720.3|15716.3|15718.8|15714.8|15720.8|15716.8|15718.3|15714.3|46
1623936690000|2021-06-17 13:31:30|15717.8|15713.8|15718.8|15714.8|15718.8|15714.8|15717.8|15713.8|7
1623936700000|2021-06-17 13:31:40|15719.8|15715.8|15717.8|15713.8|15719.8|15715.8|15717.8|15713.8|9
1623936720000|2021-06-17 13:32:00|15719.3|15715.3|15719.3|15715.3|15719.8|15715.8|15717.8|15713.8|52
1623936730000|2021-06-17 13:32:10|15719.8|15715.8|15719.3|15715.3|15719.8|15715.8|15719.3|15715.3|5
1623936750000|2021-06-17 13:32:30|15720.3|15716.3|15721.3|15717.3|15721.3|15717.3|15720.3|15716.3|6
1623936760000|2021-06-17 13:32:40|15722.3|15718.3|15722.8|15718.8|15722.8|15718.8|15722.3|15718.3|2
1623936770000|2021-06-17 13:32:50|15721.8|15717.8|15721.3|15717.3|15721.8|15717.8|15721.3|15717.3|2
1623936780000|2021-06-17 13:33:00|15721.8|15717.8|15721.3|15717.3|15721.8|15717.8|15721.3|15717.3|5
1623936790000|2021-06-17 13:33:10|15722.8|15718.8|15724.8|15720.8|15725.3|15721.3|15722.8|15718.8|5
1623936800000|2021-06-17 13:33:20|15724.3|15720.3|15726.3|15722.3|15727.3|15723.3|15724.3|15720.3|17
1623936810000|2021-06-17 13:33:30|15727.3|15723.3|15729.8|15725.8|15729.8|15725.8|15726.3|15722.3|23
1623936820000|2021-06-17 13:33:40|15729.3|15725.3|15731.3|15727.3|15731.3|15727.3|15729.3|15725.3|11
1623936830000|2021-06-17 13:33:50|15730.8|15726.8|15729.3|15725.3|15732.3|15728.3|15727.8|15723.8|58
1623936840000|2021-06-17 13:34:00|15727.8|15723.8|15729.3|15725.3|15730.8|15726.8|15727.8|15723.8|4
1623936850000|2021-06-17 13:34:10|15728.8|15724.8|15727.8|15723.8|15728.8|15724.8|15727.3|15723.3|14
1623936860000|2021-06-17 13:34:20|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|7
1623936870000|2021-06-17 13:34:30|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1623936880000|2021-06-17 13:34:40|15724.8|15720.8|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|6
1623936890000|2021-06-17 13:34:50|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1623936900000|2021-06-17 13:35:00|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|3
1623936910000|2021-06-17 13:35:10|15727.8|15723.8|15729.3|15725.3|15729.3|15725.3|15727.8|15723.8|4
1623936920000|2021-06-17 13:35:20|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1623936930000|2021-06-17 13:35:30|15728.8|15724.8|15732.3|15728.3|15732.3|15728.3|15728.8|15724.8|9
1623936940000|2021-06-17 13:35:40|15732.8|15728.8|15732.8|15728.8|15734.3|15730.3|15732.8|15728.8|5
1623936950000|2021-06-17 13:35:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623936960000|2021-06-17 13:36:00|15736.8|15732.8|15737.3|15733.3|15737.8|15733.8|15735.3|15731.3|20
1623936970000|2021-06-17 13:36:10|15737.8|15733.8|15736.3|15732.3|15737.8|15733.8|15736.3|15732.3|10
1623936980000|2021-06-17 13:36:20|15734.3|15730.3|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|5
1623936990000|2021-06-17 13:36:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15736.8|15732.8|5
1623937000000|2021-06-17 13:36:40|15736.8|15732.8|15736.8|15732.8|15738.8|15734.8|15736.8|15732.8|15
1623937010000|2021-06-17 13:36:50|15738.3|15734.3|15736.8|15732.8|15738.3|15734.3|15736.8|15732.8|6
1623937020000|2021-06-17 13:37:00|15737.3|15733.3|15736.3|15732.3|15737.3|15733.3|15736.3|15732.3|7
1623937030000|2021-06-17 13:37:10|15735.8|15731.8|15735.8|15731.8|15737.8|15733.8|15735.8|15731.8|9
1623937040000|2021-06-17 13:37:20|15739.8|15735.8|15740.8|15736.8|15740.8|15736.8|15739.8|15735.8|2
1623937050000|2021-06-17 13:37:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623937060000|2021-06-17 13:37:40|15739.8|15735.8|15738.8|15734.8|15739.8|15735.8|15738.8|15734.8|5
1623937070000|2021-06-17 13:37:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|17
1623937080000|2021-06-17 13:38:00|15738.8|15734.8|15739.8|15735.8|15739.8|15735.8|15738.3|15734.3|12
1623937090000|2021-06-17 13:38:10|15740.8|15736.8|15741.3|15737.3|15741.8|15737.8|15740.8|15736.8|3
1623937100000|2021-06-17 13:38:20|15740.3|15736.3|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|29
1623937120000|2021-06-17 13:38:40|15739.8|15735.8|15741.3|15737.3|15741.3|15737.3|15739.8|15735.8|3
1623937140000|2021-06-17 13:39:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623937150000|2021-06-17 13:39:10|15737.8|15733.8|15736.8|15732.8|15737.8|15733.8|15736.8|15732.8|26
1623937160000|2021-06-17 13:39:20|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15735.3|15731.3|3
1623937180000|2021-06-17 13:39:40|||||||||2
1623937190000|2021-06-17 13:39:50|15735.8|15731.8|15736.8|15732.8|15736.8|15732.8|15735.8|15731.8|13
1623937200000|2021-06-17 13:40:00|15737.3|15733.3|15736.8|15732.8|15737.8|15733.8|15736.8|15732.8|6
1623937210000|2021-06-17 13:40:10|15735.8|15731.8|15737.3|15733.3|15737.8|15733.8|15735.8|15731.8|8
1623937220000|2021-06-17 13:40:20|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623937240000|2021-06-17 13:40:40|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623937260000|2021-06-17 13:41:00|15736.8|15732.8|15735.8|15731.8|15736.8|15732.8|15734.8|15730.8|21
1623937270000|2021-06-17 13:41:10|15733.3|15729.3|15733.8|15729.8|15733.8|15729.8|15732.8|15728.8|3
1623937280000|2021-06-17 13:41:20|15733.3|15729.3|15733.8|15729.8|15733.8|15729.8|15733.3|15729.3|4
1623937300000|2021-06-17 13:41:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623937310000|2021-06-17 13:41:50|15734.3|15730.3|15733.8|15729.8|15734.3|15730.3|15731.8|15727.8|9
1623937320000|2021-06-17 13:42:00|15729.3|15725.3|15730.8|15726.8|15730.8|15726.8|15729.3|15725.3|11
1623937330000|2021-06-17 13:42:10|15731.8|15727.8|15733.8|15729.8|15733.8|15729.8|15731.8|15727.8|2
1623937340000|2021-06-17 13:42:20|15733.3|15729.3|15731.3|15727.3|15733.3|15729.3|15731.3|15727.3|11
1623937350000|2021-06-17 13:42:30|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1623937360000|2021-06-17 13:42:40|15733.3|15729.3|15732.8|15728.8|15734.3|15730.3|15732.8|15728.8|4
1623937370000|2021-06-17 13:42:50|15734.3|15730.3|15734.8|15730.8|15734.8|15730.8|15734.3|15730.3|3
1623937380000|2021-06-17 13:43:00|15733.8|15729.8|15735.3|15731.3|15735.3|15731.3|15733.8|15729.8|14
1623937390000|2021-06-17 13:43:10|||||||||1
1623937400000|2021-06-17 13:43:20|15734.3|15730.3|15733.8|15729.8|15734.3|15730.3|15733.8|15729.8|5
1623937410000|2021-06-17 13:43:30|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623937420000|2021-06-17 13:43:40|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|8
1623937430000|2021-06-17 13:43:50|||||||||1
1623937440000|2021-06-17 13:44:00|||||||||1
1623937450000|2021-06-17 13:44:10|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623937460000|2021-06-17 13:44:20|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1623937470000|2021-06-17 13:44:30|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623937480000|2021-06-17 13:44:40|15727.8|15723.8|15727.3|15723.3|15727.8|15723.8|15727.3|15723.3|4
1623937490000|2021-06-17 13:44:50|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623937500000|2021-06-17 13:45:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15729.3|15725.3|19
1623937510000|2021-06-17 13:45:10|15729.8|15725.8|15731.3|15727.3|15731.3|15727.3|15729.8|15725.8|5
1623937520000|2021-06-17 13:45:20|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|4
1623937530000|2021-06-17 13:45:30|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|10
1623937540000|2021-06-17 13:45:40|15730.3|15726.3|15732.8|15728.8|15732.8|15728.8|15730.3|15726.3|8
1623937550000|2021-06-17 13:45:50|15733.3|15729.3|15734.3|15730.3|15734.3|15730.3|15733.3|15729.3|3
1623937560000|2021-06-17 13:46:00|15734.8|15730.8|15735.8|15731.8|15736.3|15732.3|15734.8|15730.8|11
1623937570000|2021-06-17 13:46:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|3
1623937580000|2021-06-17 13:46:20|15736.3|15732.3|15740.8|15736.8|15740.8|15736.8|15735.8|15731.8|9
1623937590000|2021-06-17 13:46:30|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623937600000|2021-06-17 13:46:40|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623937610000|2021-06-17 13:46:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|3
1623937620000|2021-06-17 13:47:00|15737.8|15733.8|15739.3|15735.3|15739.3|15735.3|15737.8|15733.8|4
1623937640000|2021-06-17 13:47:20|15738.8|15734.8|15739.3|15735.3|15740.3|15736.3|15738.3|15734.3|8
1623937650000|2021-06-17 13:47:30|15739.8|15735.8|15739.3|15735.3|15740.3|15736.3|15739.3|15735.3|5
1623937660000|2021-06-17 13:47:40|15738.8|15734.8|15740.8|15736.8|15740.8|15736.8|15738.8|15734.8|12
1623937680000|2021-06-17 13:48:00|15738.3|15734.3|15738.8|15734.8|15738.8|15734.8|15737.8|15733.8|4
1623937690000|2021-06-17 13:48:10|15738.3|15734.3|15739.3|15735.3|15739.3|15735.3|15738.3|15734.3|7
1623937700000|2021-06-17 13:48:20|15737.8|15733.8|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|4
1623937710000|2021-06-17 13:48:30|15737.8|15733.8|15736.8|15732.8|15737.8|15733.8|15736.8|15732.8|2
1623937720000|2021-06-17 13:48:40|15735.8|15731.8|15736.3|15732.3|15737.8|15733.8|15735.8|15731.8|10
1623937730000|2021-06-17 13:48:50|15735.8|15731.8|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|8
1623937740000|2021-06-17 13:49:00|15737.3|15733.3|15736.8|15732.8|15737.3|15733.3|15736.8|15732.8|4
1623937750000|2021-06-17 13:49:10|15737.8|15733.8|15735.3|15731.3|15737.8|15733.8|15735.3|15731.3|4
1623937760000|2021-06-17 13:49:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623937770000|2021-06-17 13:49:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623937780000|2021-06-17 13:49:40|15735.8|15731.8|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|2
1623937790000|2021-06-17 13:49:50|15733.3|15729.3|15731.3|15727.3|15733.3|15729.3|15731.3|15727.3|13
1623937800000|2021-06-17 13:50:00|15732.8|15728.8|15735.8|15731.8|15735.8|15731.8|15732.8|15728.8|8
1623937810000|2021-06-17 13:50:10|15736.8|15732.8|15737.3|15733.3|15737.3|15733.3|15735.8|15731.8|3
1623937820000|2021-06-17 13:50:20|15737.8|15733.8|15736.8|15732.8|15737.8|15733.8|15736.8|15732.8|6
1623937830000|2021-06-17 13:50:30|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623937840000|2021-06-17 13:50:40|15735.8|15731.8|15736.8|15732.8|15736.8|15732.8|15735.8|15731.8|6
1623937850000|2021-06-17 13:50:50|15736.3|15732.3|15735.3|15731.3|15736.3|15732.3|15734.8|15730.8|8
1623937860000|2021-06-17 13:51:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15735.8|15731.8|7
1623937870000|2021-06-17 13:51:10|15737.3|15733.3|15738.3|15734.3|15738.8|15734.8|15737.3|15733.3|32
1623937880000|2021-06-17 13:51:20|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|9
1623937890000|2021-06-17 13:51:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623937900000|2021-06-17 13:51:40|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|3
1623937910000|2021-06-17 13:51:50|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623937920000|2021-06-17 13:52:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|4
1623937930000|2021-06-17 13:52:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623937940000|2021-06-17 13:52:20|15734.8|15730.8|15734.3|15730.3|15734.8|15730.8|15732.8|15728.8|12
1623937950000|2021-06-17 13:52:30|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623937960000|2021-06-17 13:52:40|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|3
1623937970000|2021-06-17 13:52:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623937980000|2021-06-17 13:53:00|15734.3|15730.3|15733.8|15729.8|15735.3|15731.3|15733.8|15729.8|4
1623937990000|2021-06-17 13:53:10|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623938000000|2021-06-17 13:53:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623938010000|2021-06-17 13:53:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623938020000|2021-06-17 13:53:40|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|8
1623938030000|2021-06-17 13:53:50|15732.8|15728.8|15734.3|15730.3|15734.3|15730.3|15732.8|15728.8|15
1623938050000|2021-06-17 13:54:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623938060000|2021-06-17 13:54:20|||||||||1
1623938070000|2021-06-17 13:54:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.3|15731.3|3
1623938080000|2021-06-17 13:54:40|15734.3|15730.3|15734.8|15730.8|15734.8|15730.8|15733.8|15729.8|7
1623938100000|2021-06-17 13:55:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623938120000|2021-06-17 13:55:20|15734.3|15730.3|15735.3|15731.3|15735.3|15731.3|15734.3|15730.3|2
1623938140000|2021-06-17 13:55:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|2
1623938160000|2021-06-17 13:56:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|3
1623938180000|2021-06-17 13:56:20|15734.8|15730.8|15737.3|15733.3|15737.3|15733.3|15734.8|15730.8|3
1623938200000|2021-06-17 13:56:40|15736.8|15732.8|15734.8|15730.8|15736.8|15732.8|15732.8|15728.8|11
1623938220000|2021-06-17 13:57:00|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|4
1623938230000|2021-06-17 13:57:10|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1623938240000|2021-06-17 13:57:20|15737.3|15733.3|15738.3|15734.3|15738.3|15734.3|15737.3|15733.3|2
1623938250000|2021-06-17 13:57:30|15737.3|15733.3|15736.3|15732.3|15737.3|15733.3|15736.3|15732.3|2
1623938260000|2021-06-17 13:57:40|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623938270000|2021-06-17 13:57:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|5
1623938280000|2021-06-17 13:58:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623938300000|2021-06-17 13:58:20|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623938310000|2021-06-17 13:58:30|15733.3|15729.3|15733.8|15729.8|15733.8|15729.8|15733.3|15729.3|2
1623938320000|2021-06-17 13:58:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|10
1623938330000|2021-06-17 13:58:50|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623938350000|2021-06-17 13:59:10|||||||||1
1623938370000|2021-06-17 13:59:30|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15729.8|15725.8|3
1623938380000|2021-06-17 13:59:40|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623938390000|2021-06-17 13:59:50|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623938400000|2021-06-17 14:00:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|13
1623938410000|2021-06-17 14:00:10|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623938420000|2021-06-17 14:00:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623938430000|2021-06-17 14:00:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623938440000|2021-06-17 14:00:40|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623938450000|2021-06-17 14:00:50|15736.3|15732.3|15735.3|15731.3|15736.3|15732.3|15735.3|15731.3|4
1623938460000|2021-06-17 14:01:00|15736.3|15732.3|15734.8|15730.8|15737.3|15733.3|15734.8|15730.8|9
1623938470000|2021-06-17 14:01:10|15735.8|15731.8|15733.3|15729.3|15735.8|15731.8|15733.3|15729.3|2
1623938510000|2021-06-17 14:01:50|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623938520000|2021-06-17 14:02:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|2
1623938530000|2021-06-17 14:02:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|2
1623938540000|2021-06-17 14:02:20|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623938550000|2021-06-17 14:02:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|4
1623938560000|2021-06-17 14:02:40|15735.3|15731.3|15734.8|15730.8|15735.3|15731.3|15734.8|15730.8|10
1623938580000|2021-06-17 14:03:00|15735.8|15731.8|15735.8|15731.8|15737.8|15733.8|15735.8|15731.8|34
1623938590000|2021-06-17 14:03:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623938600000|2021-06-17 14:03:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623938610000|2021-06-17 14:03:30|||||||||1
1623938630000|2021-06-17 14:03:50|15733.8|15729.8|15731.3|15727.3|15733.8|15729.8|15731.3|15727.3|2
1623938650000|2021-06-17 14:04:10|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623938660000|2021-06-17 14:04:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623938670000|2021-06-17 14:04:30|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623938680000|2021-06-17 14:04:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|4
1623938690000|2021-06-17 14:04:50|||||||||6
1623938700000|2021-06-17 14:05:00|15735.3|15731.3|15738.3|15734.3|15739.8|15735.8|15735.3|15731.3|9
1623938710000|2021-06-17 14:05:10|15739.3|15735.3|15740.3|15736.3|15740.3|15736.3|15739.3|15735.3|6
1623938720000|2021-06-17 14:05:20|15739.8|15735.8|15738.8|15734.8|15739.8|15735.8|15738.8|15734.8|7
1623938730000|2021-06-17 14:05:30|15740.3|15736.3|15738.8|15734.8|15740.3|15736.3|15738.3|15734.3|13
1623938740000|2021-06-17 14:05:40|15737.8|15733.8|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|8
1623938750000|2021-06-17 14:05:50|15737.8|15733.8|15740.8|15736.8|15740.8|15736.8|15737.8|15733.8|11
1623938760000|2021-06-17 14:06:00|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|4
1623938770000|2021-06-17 14:06:10|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15739.8|15735.8|15
1623938780000|2021-06-17 14:06:20|15740.8|15736.8|15740.8|15736.8|15741.3|15737.3|15740.3|15736.3|7
1623938790000|2021-06-17 14:06:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|8
1623938800000|2021-06-17 14:06:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|8
1623938810000|2021-06-17 14:06:50|15741.3|15737.3|15743.8|15739.8|15743.8|15739.8|15740.8|15736.8|27
1623938820000|2021-06-17 14:07:00|15743.3|15739.3|15743.3|15739.3|15744.3|15740.3|15742.8|15738.8|5
1623938830000|2021-06-17 14:07:10|15741.8|15737.8|15743.8|15739.8|15743.8|15739.8|15741.8|15737.8|6
1623938840000|2021-06-17 14:07:20|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15738.8|15734.8|16
1623938850000|2021-06-17 14:07:30|15738.3|15734.3|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|3
1623938880000|2021-06-17 14:08:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623938900000|2021-06-17 14:08:20|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|3
1623938910000|2021-06-17 14:08:30|15735.8|15731.8|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|3
1623938930000|2021-06-17 14:08:50|15733.3|15729.3|15735.3|15731.3|15735.3|15731.3|15733.3|15729.3|2
1623938950000|2021-06-17 14:09:10|15735.8|15731.8|15736.8|15732.8|15736.8|15732.8|15735.8|15731.8|2
1623938990000|2021-06-17 14:09:50|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623939000000|2021-06-17 14:10:00|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15735.3|15731.3|10
1623939020000|2021-06-17 14:10:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|13
1623939040000|2021-06-17 14:10:40|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623939060000|2021-06-17 14:11:00|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|2
1623939070000|2021-06-17 14:11:10|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623939080000|2021-06-17 14:11:20|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623939090000|2021-06-17 14:11:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623939110000|2021-06-17 14:11:50|15737.8|15733.8|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|2
1623939130000|2021-06-17 14:12:10|15737.8|15733.8|15739.8|15735.8|15739.8|15735.8|15737.8|15733.8|11
1623939150000|2021-06-17 14:12:30|15736.8|15732.8|15736.3|15732.3|15736.8|15732.8|15736.3|15732.3|20
1623939160000|2021-06-17 14:12:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|5
1623939170000|2021-06-17 14:12:50|15734.3|15730.3|15735.3|15731.3|15735.3|15731.3|15734.3|15730.3|6
1623939180000|2021-06-17 14:13:00|15733.8|15729.8|15732.3|15728.3|15733.8|15729.8|15732.3|15728.3|3
1623939190000|2021-06-17 14:13:10|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623939200000|2021-06-17 14:13:20|15731.3|15727.3|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|19
1623939240000|2021-06-17 14:14:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623939260000|2021-06-17 14:14:20|15736.3|15732.3|15735.3|15731.3|15736.3|15732.3|15735.3|15731.3|2
1623939270000|2021-06-17 14:14:30|15734.3|15730.3|15734.8|15730.8|15734.8|15730.8|15734.3|15730.3|8
1623939290000|2021-06-17 14:14:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623939300000|2021-06-17 14:15:00|||||||||2
1623939320000|2021-06-17 14:15:20|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.3|15732.3|5
1623939330000|2021-06-17 14:15:30|||||||||6
1623939350000|2021-06-17 14:15:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623939360000|2021-06-17 14:16:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|7
1623939390000|2021-06-17 14:16:30|15736.3|15732.3|15735.3|15731.3|15736.3|15732.3|15735.3|15731.3|2
1623939500000|2021-06-17 14:18:20|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623939530000|2021-06-17 14:18:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623939550000|2021-06-17 14:19:10|15736.3|15732.3|15737.8|15733.8|15737.8|15733.8|15736.3|15732.3|8
1623939560000|2021-06-17 14:19:20|15737.3|15733.3|15739.8|15735.8|15739.8|15735.8|15737.3|15733.3|16
1623939570000|2021-06-17 14:19:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1623939580000|2021-06-17 14:19:40|||||||||1
1623939590000|2021-06-17 14:19:50|15741.3|15737.3|15746.3|15742.3|15746.3|15742.3|15741.3|15737.3|54
1623939630000|2021-06-17 14:20:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623939680000|2021-06-17 14:21:20|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|1
1623939690000|2021-06-17 14:21:30|||||||||1
1623939700000|2021-06-17 14:21:40|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1623939720000|2021-06-17 14:22:00|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|8
1623939740000|2021-06-17 14:22:20|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|2
1623939760000|2021-06-17 14:22:40|15740.3|15736.3|15739.8|15735.8|15741.3|15737.3|15739.8|15735.8|19
1623939770000|2021-06-17 14:22:50|15740.3|15736.3|15739.8|15735.8|15740.3|15736.3|15739.8|15735.8|3
1623939790000|2021-06-17 14:23:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|2
1623939800000|2021-06-17 14:23:20|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15739.8|15735.8|8
1623939850000|2021-06-17 14:24:10|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623939890000|2021-06-17 14:24:50|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|2
1623939900000|2021-06-17 14:25:00|15741.3|15737.3|15740.3|15736.3|15741.3|15737.3|15740.3|15736.3|2
1623939910000|2021-06-17 14:25:10|15739.8|15735.8|15739.8|15735.8|15740.3|15736.3|15739.8|15735.8|9
1623939920000|2021-06-17 14:25:20|15739.3|15735.3|15737.3|15733.3|15739.3|15735.3|15737.3|15733.3|8
1623939930000|2021-06-17 14:25:30|15738.3|15734.3|15738.3|15734.3|15739.3|15735.3|15738.3|15734.3|11
1623939940000|2021-06-17 14:25:40|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|6
1623939960000|2021-06-17 14:26:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623939980000|2021-06-17 14:26:20|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623939990000|2021-06-17 14:26:30|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|2
1623940000000|2021-06-17 14:26:40|15739.8|15735.8|15738.8|15734.8|15739.8|15735.8|15738.8|15734.8|5
1623940020000|2021-06-17 14:27:00|15741.3|15737.3|15742.8|15738.8|15742.8|15738.8|15741.3|15737.3|2
1623940030000|2021-06-17 14:27:10|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623940060000|2021-06-17 14:27:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623940070000|2021-06-17 14:27:50|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623940080000|2021-06-17 14:28:00|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623940090000|2021-06-17 14:28:10|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623940100000|2021-06-17 14:28:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623940110000|2021-06-17 14:28:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1623940120000|2021-06-17 14:28:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|38
1623940130000|2021-06-17 14:28:50|15739.8|15735.8|15743.3|15739.3|15743.3|15739.3|15739.8|15735.8|8
1623940140000|2021-06-17 14:29:00|15744.3|15740.3|15745.3|15741.3|15745.3|15741.3|15743.8|15739.8|6
1623940150000|2021-06-17 14:29:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623940170000|2021-06-17 14:29:30|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|1
1623940190000|2021-06-17 14:29:50|15743.3|15739.3|15741.3|15737.3|15743.3|15739.3|15741.3|15737.3|2
1623940200000|2021-06-17 14:30:00|15741.8|15737.8|15743.3|15739.3|15743.3|15739.3|15741.8|15737.8|2
1623940230000|2021-06-17 14:30:30|15742.8|15738.8|15744.8|15740.8|15744.8|15740.8|15742.8|15738.8|7
1623940240000|2021-06-17 14:30:40|15745.3|15741.3|15743.8|15739.8|15745.3|15741.3|15743.8|15739.8|7
1623940250000|2021-06-17 14:30:50|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|6
1623940260000|2021-06-17 14:31:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1623940270000|2021-06-17 14:31:10|15746.8|15742.8|15746.3|15742.3|15746.8|15742.8|15746.3|15742.3|3
1623940280000|2021-06-17 14:31:20|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|3
1623940290000|2021-06-17 14:31:30|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|8
1623940300000|2021-06-17 14:31:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|6
1623940310000|2021-06-17 14:31:50|15743.3|15739.3|15742.8|15738.8|15743.3|15739.3|15742.8|15738.8|2
1623940360000|2021-06-17 14:32:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|3
1623940370000|2021-06-17 14:32:50|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|3
1623940380000|2021-06-17 14:33:00|15749.3|15745.3|15748.3|15744.3|15749.3|15745.3|15748.3|15744.3|3
1623940390000|2021-06-17 14:33:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|2
1623940400000|2021-06-17 14:33:20|15749.3|15745.3|15748.8|15744.8|15749.3|15745.3|15748.8|15744.8|3
1623940420000|2021-06-17 14:33:40|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623940440000|2021-06-17 14:34:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|7
1623940460000|2021-06-17 14:34:20|15750.8|15746.8|15750.3|15746.3|15750.8|15746.8|15750.3|15746.3|2
1623940470000|2021-06-17 14:34:30|||||||||5
1623940480000|2021-06-17 14:34:40|||||||||1
1623940490000|2021-06-17 14:34:50|15751.3|15747.3|15754.3|15750.3|15754.3|15750.3|15751.3|15747.3|14
1623940500000|2021-06-17 14:35:00|15753.8|15749.8|15755.3|15751.3|15755.3|15751.3|15753.8|15749.8|7
1623940520000|2021-06-17 14:35:20|15753.8|15749.8|15754.3|15750.3|15754.3|15750.3|15753.8|15749.8|2
1623940530000|2021-06-17 14:35:30|15753.8|15749.8|15755.8|15751.8|15755.8|15751.8|15753.8|15749.8|7
1623940540000|2021-06-17 14:35:40|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.3|15751.3|7
1623940550000|2021-06-17 14:35:50|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|38
1623940560000|2021-06-17 14:36:00|15757.3|15753.3|15757.8|15753.8|15758.8|15754.8|15757.3|15753.3|10
1623940570000|2021-06-17 14:36:10|||||||||1
1623940580000|2021-06-17 14:36:20|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1623940590000|2021-06-17 14:36:30|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|3
1623940600000|2021-06-17 14:36:40|15757.3|15753.3|15759.8|15755.8|15759.8|15755.8|15757.3|15753.3|10
1623940610000|2021-06-17 14:36:50|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|4
1623940620000|2021-06-17 14:37:00|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|5
1623940630000|2021-06-17 14:37:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1623940640000|2021-06-17 14:37:20|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|6
1623940650000|2021-06-17 14:37:30|15754.3|15750.3|15756.8|15752.8|15756.8|15752.8|15754.3|15750.3|18
1623940670000|2021-06-17 14:37:50|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|4
1623940680000|2021-06-17 14:38:00|15756.8|15752.8|15757.8|15753.8|15757.8|15753.8|15756.8|15752.8|12
1623940690000|2021-06-17 14:38:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1623940700000|2021-06-17 14:38:20|15757.3|15753.3|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|26
1623940710000|2021-06-17 14:38:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1623940720000|2021-06-17 14:38:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1623940740000|2021-06-17 14:39:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1623940750000|2021-06-17 14:39:10|15757.8|15753.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|5
1623940760000|2021-06-17 14:39:20|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|38
1623940770000|2021-06-17 14:39:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|10
1623940800000|2021-06-17 14:40:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1623940820000|2021-06-17 14:40:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1623940830000|2021-06-17 14:40:30|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.3|15749.3|19
1623940840000|2021-06-17 14:40:40|15753.3|15749.3|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|10
1623940850000|2021-06-17 14:40:50|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1623940880000|2021-06-17 14:41:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1623940900000|2021-06-17 14:41:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1623940940000|2021-06-17 14:42:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1623940960000|2021-06-17 14:42:40|||||||||1
1623940990000|2021-06-17 14:43:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1623941000000|2021-06-17 14:43:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|4
1623941010000|2021-06-17 14:43:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1623941020000|2021-06-17 14:43:40|15751.8|15747.8|15752.3|15748.3|15752.8|15748.8|15751.8|15747.8|5
1623941030000|2021-06-17 14:43:50|||||||||4
1623941060000|2021-06-17 14:44:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623941090000|2021-06-17 14:44:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1623941100000|2021-06-17 14:45:00|15750.8|15746.8|15752.3|15748.3|15752.3|15748.3|15750.8|15746.8|2
1623941110000|2021-06-17 14:45:10|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623941130000|2021-06-17 14:45:30|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623941140000|2021-06-17 14:45:40|15750.8|15746.8|15750.3|15746.3|15750.8|15746.8|15749.8|15745.8|8
1623941150000|2021-06-17 14:45:50|15749.8|15745.8|15752.3|15748.3|15752.3|15748.3|15749.8|15745.8|15
1623941160000|2021-06-17 14:46:00|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|3
1623941180000|2021-06-17 14:46:20|15749.3|15745.3|15749.8|15745.8|15749.8|15745.8|15749.3|15745.3|5
1623941190000|2021-06-17 14:46:30|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|5
1623941210000|2021-06-17 14:46:50|15747.8|15743.8|15746.3|15742.3|15747.8|15743.8|15746.3|15742.3|5
1623941220000|2021-06-17 14:47:00|15743.8|15739.8|15746.8|15742.8|15746.8|15742.8|15743.8|15739.8|26
1623941230000|2021-06-17 14:47:10|15747.3|15743.3|15743.8|15739.8|15747.3|15743.3|15742.8|15738.8|22
1623941240000|2021-06-17 14:47:20|||||||||2
1623941260000|2021-06-17 14:47:40|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1623941290000|2021-06-17 14:48:10|||||||||3
1623941300000|2021-06-17 14:48:20|15746.3|15742.3|15747.8|15743.8|15747.8|15743.8|15746.3|15742.3|2
1623941330000|2021-06-17 14:48:50|15747.3|15743.3|15748.8|15744.8|15748.8|15744.8|15747.3|15743.3|3
1623941340000|2021-06-17 14:49:00|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1623941350000|2021-06-17 14:49:10|15750.3|15746.3|15750.8|15746.8|15750.8|15746.8|15750.3|15746.3|4
1623941360000|2021-06-17 14:49:20|15752.8|15748.8|15752.3|15748.3|15752.8|15748.8|15752.3|15748.3|14
1623941410000|2021-06-17 14:50:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1623941420000|2021-06-17 14:50:20|||||||||10
1623941510000|2021-06-17 14:51:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|4
1623941520000|2021-06-17 14:52:00|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623941540000|2021-06-17 14:52:20|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1623941560000|2021-06-17 14:52:40|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|2
1623941580000|2021-06-17 14:53:00|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|2
1623941590000|2021-06-17 14:53:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|5
1623941640000|2021-06-17 14:54:00|15744.8|15740.8|15744.3|15740.3|15744.8|15740.8|15744.3|15740.3|3
1623941650000|2021-06-17 14:54:10|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1623941660000|2021-06-17 14:54:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623941720000|2021-06-17 14:55:20|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|4
1623941740000|2021-06-17 14:55:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1623941750000|2021-06-17 14:55:50|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623941760000|2021-06-17 14:56:00|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623941790000|2021-06-17 14:56:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623941820000|2021-06-17 14:57:00|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623941860000|2021-06-17 14:57:40|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|4
1623941880000|2021-06-17 14:58:00|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|3
1623941910000|2021-06-17 14:58:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|2
1623941950000|2021-06-17 14:59:10|15737.8|15733.8|15736.3|15732.3|15737.8|15733.8|15736.3|15732.3|6
1623941970000|2021-06-17 14:59:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623941980000|2021-06-17 14:59:40|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|2
1623941990000|2021-06-17 14:59:50|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1623942000000|2021-06-17 15:00:00|15739.8|15735.8|15741.3|15737.3|15741.3|15737.3|15739.8|15735.8|3
1623942010000|2021-06-17 15:00:10|15741.8|15737.8|15742.8|15738.8|15742.8|15738.8|15740.3|15736.3|6
1623942020000|2021-06-17 15:00:20|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623942060000|2021-06-17 15:01:00|15738.3|15734.3|15736.3|15732.3|15738.3|15734.3|15736.3|15732.3|5
1623942070000|2021-06-17 15:01:10|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|2
1623942080000|2021-06-17 15:01:20|15734.8|15730.8|15733.8|15729.8|15734.8|15730.8|15733.8|15729.8|3
1623942100000|2021-06-17 15:01:40|15735.3|15731.3|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|3
1623942110000|2021-06-17 15:01:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|2
1623942130000|2021-06-17 15:02:10|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|3
1623942140000|2021-06-17 15:02:20|||||||||2
1623942150000|2021-06-17 15:02:30|15731.3|15727.3|15730.3|15726.3|15731.3|15727.3|15730.3|15726.3|16
1623942160000|2021-06-17 15:02:40|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623942170000|2021-06-17 15:02:50|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1623942180000|2021-06-17 15:03:00|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623942190000|2021-06-17 15:03:10|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|2
1623942200000|2021-06-17 15:03:20|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|5
1623942210000|2021-06-17 15:03:30|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623942220000|2021-06-17 15:03:40|15731.3|15727.3|15731.3|15727.3|15732.3|15728.3|15731.3|15727.3|4
1623942230000|2021-06-17 15:03:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623942240000|2021-06-17 15:04:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623942250000|2021-06-17 15:04:10|15731.3|15727.3|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|12
1623942260000|2021-06-17 15:04:20|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623942280000|2021-06-17 15:04:40|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|8
1623942290000|2021-06-17 15:04:50|||||||||10
1623942300000|2021-06-17 15:05:00|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|3
1623942310000|2021-06-17 15:05:10|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.3|15723.3|17
1623942320000|2021-06-17 15:05:20|15727.3|15723.3|15726.3|15722.3|15727.3|15723.3|15726.3|15722.3|15
1623942330000|2021-06-17 15:05:30|15725.8|15721.8|15727.3|15723.3|15727.3|15723.3|15725.8|15721.8|21
1623942340000|2021-06-17 15:05:40|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1623942350000|2021-06-17 15:05:50|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|3
1623942360000|2021-06-17 15:06:00|15727.8|15723.8|15728.3|15724.3|15729.3|15725.3|15727.8|15723.8|11
1623942370000|2021-06-17 15:06:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1623942380000|2021-06-17 15:06:20|15729.3|15725.3|15728.8|15724.8|15729.3|15725.3|15727.8|15723.8|3
1623942400000|2021-06-17 15:06:40|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1623942420000|2021-06-17 15:07:00|15727.3|15723.3|15725.8|15721.8|15727.3|15723.3|15725.8|15721.8|4
1623942430000|2021-06-17 15:07:10|15725.3|15721.3|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|10
1623942440000|2021-06-17 15:07:20|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1623942450000|2021-06-17 15:07:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623942460000|2021-06-17 15:07:40|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|1
1623942470000|2021-06-17 15:07:50|15727.8|15723.8|15725.3|15721.3|15727.8|15723.8|15725.3|15721.3|12
1623942490000|2021-06-17 15:08:10|||||||||1
1623942510000|2021-06-17 15:08:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1623942530000|2021-06-17 15:08:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|5
1623942540000|2021-06-17 15:09:00|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|20
1623942550000|2021-06-17 15:09:10|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|18
1623942560000|2021-06-17 15:09:20|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|10
1623942570000|2021-06-17 15:09:30|15724.3|15720.3|15721.3|15717.3|15724.3|15720.3|15721.3|15717.3|4
1623942580000|2021-06-17 15:09:40|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|6
1623942590000|2021-06-17 15:09:50|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1623942610000|2021-06-17 15:10:10|15720.8|15716.8|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|4
1623942620000|2021-06-17 15:10:20|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|3
1623942630000|2021-06-17 15:10:30|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.3|15714.3|26
1623942650000|2021-06-17 15:10:50|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|4
1623942670000|2021-06-17 15:11:10|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|4
1623942690000|2021-06-17 15:11:30|15718.8|15714.8|15713.8|15709.8|15718.8|15714.8|15713.8|15709.8|26
1623942700000|2021-06-17 15:11:40|15713.3|15709.3|15712.8|15708.8|15715.8|15711.8|15712.8|15708.8|18
1623942710000|2021-06-17 15:11:50|15711.8|15707.8|15711.3|15707.3|15713.8|15709.8|15711.3|15707.3|5
1623942720000|2021-06-17 15:12:00|15711.8|15707.8|15709.3|15705.3|15711.8|15707.8|15709.3|15705.3|9
1623942730000|2021-06-17 15:12:10|15708.8|15704.8|15709.3|15705.3|15710.8|15706.8|15708.3|15704.3|31
1623942740000|2021-06-17 15:12:20|15708.3|15704.3|15708.8|15704.8|15710.8|15706.8|15707.3|15703.3|31
1623942750000|2021-06-17 15:12:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|4
1623942760000|2021-06-17 15:12:40|15708.8|15704.8|15707.8|15703.8|15709.8|15705.8|15707.3|15703.3|8
1623942780000|2021-06-17 15:13:00|15709.8|15705.8|15709.3|15705.3|15709.8|15705.8|15709.3|15705.3|3
1623942790000|2021-06-17 15:13:10|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|18
1623942800000|2021-06-17 15:13:20|15707.3|15703.3|15706.3|15702.3|15707.3|15703.3|15706.3|15702.3|16
1623942810000|2021-06-17 15:13:30|15707.3|15703.3|15707.8|15703.8|15707.8|15703.8|15705.3|15701.3|28
1623942820000|2021-06-17 15:13:40|15706.8|15702.8|15709.8|15705.8|15709.8|15705.8|15706.8|15702.8|16
1623942830000|2021-06-17 15:13:50|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|8
1623942840000|2021-06-17 15:14:00|15709.8|15705.8|15710.8|15706.8|15711.3|15707.3|15709.8|15705.8|5
1623942850000|2021-06-17 15:14:10|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|1
1623942860000|2021-06-17 15:14:20|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|10
1623942870000|2021-06-17 15:14:30|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|3
1623942890000|2021-06-17 15:14:50|15712.3|15708.3|15718.3|15714.3|15718.3|15714.3|15712.3|15708.3|51
1623942900000|2021-06-17 15:15:00|15717.8|15713.8|15718.3|15714.3|15718.3|15714.3|15717.8|15713.8|7
1623942910000|2021-06-17 15:15:10|15718.8|15714.8|15719.8|15715.8|15719.8|15715.8|15718.8|15714.8|9
1623942920000|2021-06-17 15:15:20|15721.3|15717.3|15722.8|15718.8|15722.8|15718.8|15721.3|15717.3|4
1623942930000|2021-06-17 15:15:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1623942940000|2021-06-17 15:15:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|2
1623942950000|2021-06-17 15:15:50|15724.8|15720.8|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|2
1623942970000|2021-06-17 15:16:10|15727.3|15723.3|15724.3|15720.3|15727.3|15723.3|15724.3|15720.3|38
1623942990000|2021-06-17 15:16:30|15721.8|15717.8|15721.3|15717.3|15721.8|15717.8|15721.3|15717.3|2
1623943020000|2021-06-17 15:17:00|15722.8|15718.8|15720.8|15716.8|15722.8|15718.8|15720.8|15716.8|4
1623943030000|2021-06-17 15:17:10|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|3
1623943040000|2021-06-17 15:17:20|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|4
1623943050000|2021-06-17 15:17:30|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|4
1623943060000|2021-06-17 15:17:40|15717.3|15713.3|15716.8|15712.8|15717.3|15713.3|15716.8|15712.8|3
1623943070000|2021-06-17 15:17:50|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1623943100000|2021-06-17 15:18:20|15716.3|15712.3|15717.3|15713.3|15717.3|15713.3|15716.3|15712.3|12
1623943120000|2021-06-17 15:18:40|15720.8|15716.8|15719.8|15715.8|15720.8|15716.8|15719.8|15715.8|2
1623943130000|2021-06-17 15:18:50|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|3
1623943150000|2021-06-17 15:19:10|15719.8|15715.8|15720.8|15716.8|15720.8|15716.8|15719.8|15715.8|9
1623943200000|2021-06-17 15:20:00|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|4
1623943240000|2021-06-17 15:20:40|15718.3|15714.3|15719.3|15715.3|15719.3|15715.3|15718.3|15714.3|4
1623943260000|2021-06-17 15:21:00|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1623943270000|2021-06-17 15:21:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|3
1623943290000|2021-06-17 15:21:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1623943330000|2021-06-17 15:22:10|15717.3|15713.3|15717.3|15713.3|15717.8|15713.8|15717.3|15713.3|4
1623943340000|2021-06-17 15:22:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1623943350000|2021-06-17 15:22:30|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1623943360000|2021-06-17 15:22:40|15719.8|15715.8|15719.3|15715.3|15719.8|15715.8|15719.3|15715.3|3
1623943390000|2021-06-17 15:23:10|15717.3|15713.3|15718.3|15714.3|15718.8|15714.8|15717.3|15713.3|5
1623943400000|2021-06-17 15:23:20|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|4
1623943410000|2021-06-17 15:23:30|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|7
1623943420000|2021-06-17 15:23:40|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|1
1623943440000|2021-06-17 15:24:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1623943450000|2021-06-17 15:24:10|||||||||1
1623943470000|2021-06-17 15:24:30|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|4
1623943480000|2021-06-17 15:24:40|15713.8|15709.8|15712.8|15708.8|15713.8|15709.8|15712.8|15708.8|2
1623943490000|2021-06-17 15:24:50|15711.8|15707.8|15713.3|15709.3|15713.3|15709.3|15711.8|15707.8|12
1623943500000|2021-06-17 15:25:00|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1623943510000|2021-06-17 15:25:10|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|4
1623943520000|2021-06-17 15:25:20|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|1
1623943530000|2021-06-17 15:25:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|5
1623943550000|2021-06-17 15:25:50|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|25
1623943560000|2021-06-17 15:26:00|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.8|15714.8|7
1623943570000|2021-06-17 15:26:10|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|5
1623943580000|2021-06-17 15:26:20|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|2
1623943590000|2021-06-17 15:26:30|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|1
1623943620000|2021-06-17 15:27:00|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|27
1623943630000|2021-06-17 15:27:10|15730.8|15726.8|15726.8|15722.8|15730.8|15726.8|15726.8|15722.8|30
1623943640000|2021-06-17 15:27:20|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|4
1623943670000|2021-06-17 15:27:50|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623943680000|2021-06-17 15:28:00|15728.8|15724.8|15727.8|15723.8|15728.8|15724.8|15727.8|15723.8|9
1623943690000|2021-06-17 15:28:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|21
1623943700000|2021-06-17 15:28:20|15729.8|15725.8|15729.3|15725.3|15729.8|15725.8|15729.3|15725.3|4
1623943710000|2021-06-17 15:28:30|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1623943720000|2021-06-17 15:28:40|15728.3|15724.3|15727.8|15723.8|15728.3|15724.3|15726.3|15722.3|6
1623943730000|2021-06-17 15:28:50|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|7
1623943740000|2021-06-17 15:29:00|15727.8|15723.8|15729.8|15725.8|15729.8|15725.8|15727.8|15723.8|17
1623943750000|2021-06-17 15:29:10|15729.3|15725.3|15729.3|15725.3|15729.8|15725.8|15729.3|15725.3|9
1623943760000|2021-06-17 15:29:20|15730.3|15726.3|15731.8|15727.8|15731.8|15727.8|15730.3|15726.3|7
1623943770000|2021-06-17 15:29:30|15732.3|15728.3|15732.8|15728.8|15732.8|15728.8|15732.3|15728.3|4
1623943780000|2021-06-17 15:29:40|15732.3|15728.3|15731.8|15727.8|15732.3|15728.3|15731.3|15727.3|9
1623943800000|2021-06-17 15:30:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|3
1623943810000|2021-06-17 15:30:10|||||||||1
1623943820000|2021-06-17 15:30:20|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623943860000|2021-06-17 15:31:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|4
1623943880000|2021-06-17 15:31:20|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|5
1623943890000|2021-06-17 15:31:30|||||||||1
1623943910000|2021-06-17 15:31:50|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623943930000|2021-06-17 15:32:10|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|4
1623943950000|2021-06-17 15:32:30|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623943960000|2021-06-17 15:32:40|||||||||1
1623943980000|2021-06-17 15:33:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623944000000|2021-06-17 15:33:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|4
1623944010000|2021-06-17 15:33:30|||||||||2
1623944030000|2021-06-17 15:33:50|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|3
1623944040000|2021-06-17 15:34:00|||||||||1
1623944050000|2021-06-17 15:34:10|15730.8|15726.8|15729.3|15725.3|15730.8|15726.8|15729.3|15725.3|4
1623944080000|2021-06-17 15:34:40|||||||||1
1623944110000|2021-06-17 15:35:10|15730.8|15726.8|15732.8|15728.8|15732.8|15728.8|15730.8|15726.8|3
1623944120000|2021-06-17 15:35:20|15732.3|15728.3|15731.8|15727.8|15732.8|15728.8|15731.3|15727.3|10
1623944130000|2021-06-17 15:35:30|15731.3|15727.3|15729.3|15725.3|15731.8|15727.8|15729.3|15725.3|5
1623944150000|2021-06-17 15:35:50|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623944170000|2021-06-17 15:36:10|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1623944210000|2021-06-17 15:36:50|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|2
1623944220000|2021-06-17 15:37:00|15724.8|15720.8|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|5
1623944230000|2021-06-17 15:37:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|1
1623944240000|2021-06-17 15:37:20|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|3
1623944250000|2021-06-17 15:37:30|15726.3|15722.3|15725.3|15721.3|15726.3|15722.3|15725.3|15721.3|3
1623944270000|2021-06-17 15:37:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1623944280000|2021-06-17 15:38:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|3
1623944300000|2021-06-17 15:38:20|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1623944320000|2021-06-17 15:38:40|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15724.8|15720.8|3
1623944330000|2021-06-17 15:38:50|||||||||1
1623944340000|2021-06-17 15:39:00|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1623944370000|2021-06-17 15:39:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1623944380000|2021-06-17 15:39:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|2
1623944390000|2021-06-17 15:39:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1623944400000|2021-06-17 15:40:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|8
1623944410000|2021-06-17 15:40:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1623944420000|2021-06-17 15:40:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1623944430000|2021-06-17 15:40:30|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1623944440000|2021-06-17 15:40:40|15718.8|15714.8|15720.3|15716.3|15720.3|15716.3|15718.8|15714.8|10
1623944450000|2021-06-17 15:40:50|15719.3|15715.3|15720.3|15716.3|15720.3|15716.3|15719.3|15715.3|7
1623944460000|2021-06-17 15:41:00|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|5
1623944490000|2021-06-17 15:41:30|||||||||1
1623944500000|2021-06-17 15:41:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1623944510000|2021-06-17 15:41:50|15720.3|15716.3|15718.8|15714.8|15720.3|15716.3|15718.8|15714.8|8
1623944520000|2021-06-17 15:42:00|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|5
1623944530000|2021-06-17 15:42:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1623944540000|2021-06-17 15:42:20|15718.3|15714.3|15716.8|15712.8|15718.3|15714.3|15716.8|15712.8|2
1623944550000|2021-06-17 15:42:30|15718.3|15714.3|15717.8|15713.8|15718.3|15714.3|15716.8|15712.8|10
1623944580000|2021-06-17 15:43:00|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1623944630000|2021-06-17 15:43:50|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1623944640000|2021-06-17 15:44:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1623944690000|2021-06-17 15:44:50|15724.8|15720.8|15723.3|15719.3|15725.3|15721.3|15723.3|15719.3|8
1623944740000|2021-06-17 15:45:40|15726.3|15722.3|15725.8|15721.8|15726.3|15722.3|15725.8|15721.8|4
1623944750000|2021-06-17 15:45:50|15725.3|15721.3|15726.3|15722.3|15726.3|15722.3|15725.3|15721.3|4
1623944760000|2021-06-17 15:46:00|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1623944780000|2021-06-17 15:46:20|||||||||1
1623944790000|2021-06-17 15:46:30|||||||||2
1623944850000|2021-06-17 15:47:30|||||||||3
1623944860000|2021-06-17 15:47:40|15726.8|15722.8|15725.3|15721.3|15727.8|15723.8|15725.3|15721.3|36
1623944870000|2021-06-17 15:47:50|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15723.3|15719.3|17
1623944880000|2021-06-17 15:48:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|2
1623944890000|2021-06-17 15:48:10|||||||||1
1623944920000|2021-06-17 15:48:40|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1623944930000|2021-06-17 15:48:50|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|5
1623944990000|2021-06-17 15:49:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1623945050000|2021-06-17 15:50:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1623945060000|2021-06-17 15:51:00|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1623945090000|2021-06-17 15:51:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1623945100000|2021-06-17 15:51:40|15720.8|15716.8|15719.8|15715.8|15720.8|15716.8|15719.8|15715.8|7
1623945140000|2021-06-17 15:52:20|15718.8|15714.8|15719.8|15715.8|15719.8|15715.8|15718.8|15714.8|3
1623945160000|2021-06-17 15:52:40|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1623945170000|2021-06-17 15:52:50|15716.3|15712.3|15715.8|15711.8|15716.3|15712.3|15715.8|15711.8|3
1623945180000|2021-06-17 15:53:00|15715.3|15711.3|15717.8|15713.8|15717.8|15713.8|15715.3|15711.3|8
1623945190000|2021-06-17 15:53:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|6
1623945210000|2021-06-17 15:53:30|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1623945240000|2021-06-17 15:54:00|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|3
1623945260000|2021-06-17 15:54:20|||||||||1
1623945270000|2021-06-17 15:54:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|8
1623945280000|2021-06-17 15:54:40|||||||||6
1623945300000|2021-06-17 15:55:00|15719.8|15715.8|15720.3|15716.3|15720.3|15716.3|15719.8|15715.8|4
1623945320000|2021-06-17 15:55:20|15719.8|15715.8|15719.3|15715.3|15719.8|15715.8|15719.3|15715.3|2
1623945330000|2021-06-17 15:55:30|15717.8|15713.8|15717.3|15713.3|15718.3|15714.3|15717.3|15713.3|11
1623945340000|2021-06-17 15:55:40|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1623945350000|2021-06-17 15:55:50|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1623945370000|2021-06-17 15:56:10|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|12
1623945380000|2021-06-17 15:56:20|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|3
1623945390000|2021-06-17 15:56:30|15708.8|15704.8|15709.3|15705.3|15709.3|15705.3|15708.8|15704.8|5
1623945400000|2021-06-17 15:56:40|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|2
1623945410000|2021-06-17 15:56:50|15709.8|15705.8|15710.3|15706.3|15710.3|15706.3|15708.3|15704.3|16
1623945420000|2021-06-17 15:57:00|15711.8|15707.8|15710.3|15706.3|15712.3|15708.3|15710.3|15706.3|5
1623945430000|2021-06-17 15:57:10|||||||||1
1623945440000|2021-06-17 15:57:20|15711.3|15707.3|15711.8|15707.8|15711.8|15707.8|15711.3|15707.3|12
1623945460000|2021-06-17 15:57:40|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|2
1623945470000|2021-06-17 15:57:50|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|1
1623945500000|2021-06-17 15:58:20|||||||||1
1623945510000|2021-06-17 15:58:30|15708.8|15704.8|15706.3|15702.3|15708.8|15704.8|15706.3|15702.3|4
1623945550000|2021-06-17 15:59:10|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|2
1623945580000|2021-06-17 15:59:40|15704.8|15700.8|15705.8|15701.8|15705.8|15701.8|15704.8|15700.8|2
1623945590000|2021-06-17 15:59:50|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|10
1623945600000|2021-06-17 16:00:00|15707.3|15703.3|15706.8|15702.8|15707.3|15703.3|15706.8|15702.8|2
1623945610000|2021-06-17 16:00:10|15707.8|15703.8|15708.3|15704.3|15708.3|15704.3|15707.8|15703.8|7
1623945620000|2021-06-17 16:00:20|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|2
1623945630000|2021-06-17 16:00:30|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|4
1623945640000|2021-06-17 16:00:40|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|1
1623945650000|2021-06-17 16:00:50|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|1
1623945660000|2021-06-17 16:01:00|15704.8|15700.8|15705.8|15701.8|15705.8|15701.8|15704.8|15700.8|20
1623945680000|2021-06-17 16:01:20|15706.3|15702.3|15708.8|15704.8|15708.8|15704.8|15706.3|15702.3|46
1623945690000|2021-06-17 16:01:30|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|2
1623945700000|2021-06-17 16:01:40|15708.8|15704.8|15706.8|15702.8|15708.8|15704.8|15706.8|15702.8|23
1623945720000|2021-06-17 16:02:00|15708.8|15704.8|15709.3|15705.3|15709.3|15705.3|15708.8|15704.8|11
1623945740000|2021-06-17 16:02:20|15708.8|15704.8|15708.3|15704.3|15708.8|15704.8|15708.3|15704.3|2
1623945780000|2021-06-17 16:03:00|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|1
1623945810000|2021-06-17 16:03:30|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|1
1623945820000|2021-06-17 16:03:40|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|2
1623945840000|2021-06-17 16:04:00|15707.8|15703.8|15706.3|15702.3|15707.8|15703.8|15706.3|15702.3|2
1623945860000|2021-06-17 16:04:20|||||||||2
1623945870000|2021-06-17 16:04:30|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|8
1623945880000|2021-06-17 16:04:40|15705.3|15701.3|15705.8|15701.8|15705.8|15701.8|15705.3|15701.3|2
1623945890000|2021-06-17 16:04:50|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|3
1623945900000|2021-06-17 16:05:00|15706.8|15702.8|15704.8|15700.8|15706.8|15702.8|15704.8|15700.8|10
1623945910000|2021-06-17 16:05:10|15703.8|15699.8|15706.8|15702.8|15706.8|15702.8|15703.8|15699.8|9
1623945920000|2021-06-17 16:05:20|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|6
1623945940000|2021-06-17 16:05:40|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|1
1623945950000|2021-06-17 16:05:50|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|3
1623945970000|2021-06-17 16:06:10|15701.3|15697.3|15701.8|15697.8|15701.8|15697.8|15701.3|15697.3|2
1623945980000|2021-06-17 16:06:20|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|5
1623946010000|2021-06-17 16:06:50|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|3
1623946030000|2021-06-17 16:07:10|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|2
1623946040000|2021-06-17 16:07:20|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|1
1623946050000|2021-06-17 16:07:30|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|1
1623946070000|2021-06-17 16:07:50|15701.3|15697.3|15703.3|15699.3|15703.3|15699.3|15701.3|15697.3|11
1623946080000|2021-06-17 16:08:00|15702.3|15698.3|15706.3|15702.3|15706.3|15702.3|15701.8|15697.8|55
1623946100000|2021-06-17 16:08:20|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|5
1623946110000|2021-06-17 16:08:30|||||||||6
1623946180000|2021-06-17 16:09:40|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|1
1623946200000|2021-06-17 16:10:00|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|3
1623946210000|2021-06-17 16:10:10|||||||||4
1623946220000|2021-06-17 16:10:20|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1623946230000|2021-06-17 16:10:30|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|1
1623946240000|2021-06-17 16:10:40|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|4
1623946250000|2021-06-17 16:10:50|||||||||4
1623946270000|2021-06-17 16:11:10|15704.3|15700.3|15705.8|15701.8|15705.8|15701.8|15704.3|15700.3|5
1623946280000|2021-06-17 16:11:20|15706.3|15702.3|15709.3|15705.3|15709.3|15705.3|15706.3|15702.3|10
1623946290000|2021-06-17 16:11:30|15707.3|15703.3|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|9
1623946300000|2021-06-17 16:11:40|15706.8|15702.8|15704.3|15700.3|15706.8|15702.8|15704.3|15700.3|12
1623946330000|2021-06-17 16:12:10|15705.8|15701.8|15707.3|15703.3|15707.3|15703.3|15705.8|15701.8|12
1623946350000|2021-06-17 16:12:30|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|3
1623946360000|2021-06-17 16:12:40|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|1
1623946390000|2021-06-17 16:13:10|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|10
1623946400000|2021-06-17 16:13:20|15710.3|15706.3|15709.3|15705.3|15710.3|15706.3|15709.3|15705.3|2
1623946420000|2021-06-17 16:13:40|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|2
1623946430000|2021-06-17 16:13:50|15712.8|15708.8|15711.8|15707.8|15712.8|15708.8|15711.8|15707.8|3
1623946460000|2021-06-17 16:14:20|15713.8|15709.8|15714.3|15710.3|15715.3|15711.3|15713.8|15709.8|13
1623946500000|2021-06-17 16:15:00|15713.8|15709.8|15712.3|15708.3|15713.8|15709.8|15712.3|15708.3|12
1623946520000|2021-06-17 16:15:20|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|7
1623946530000|2021-06-17 16:15:30|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|12
1623946560000|2021-06-17 16:16:00|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|3
1623946570000|2021-06-17 16:16:10|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|6
1623946600000|2021-06-17 16:16:40|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|1
1623946610000|2021-06-17 16:16:50|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|3
1623946620000|2021-06-17 16:17:00|15703.3|15699.3|15702.8|15698.8|15703.3|15699.3|15702.8|15698.8|5
1623946630000|2021-06-17 16:17:10|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|7
1623946650000|2021-06-17 16:17:30|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|10
1623946660000|2021-06-17 16:17:40|||||||||3
1623946680000|2021-06-17 16:18:00|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|3
1623946690000|2021-06-17 16:18:10|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|3
1623946700000|2021-06-17 16:18:20|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|2
1623946740000|2021-06-17 16:19:00|15697.8|15693.8|15696.3|15692.3|15697.8|15693.8|15696.3|15692.3|8
1623946760000|2021-06-17 16:19:20|15696.8|15692.8|15696.3|15692.3|15696.8|15692.8|15696.3|15692.3|2
1623946770000|2021-06-17 16:19:30|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|2
1623946800000|2021-06-17 16:20:00|15696.3|15692.3|15695.8|15691.8|15696.3|15692.3|15695.8|15691.8|8
1623946830000|2021-06-17 16:20:30|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|3
1623946840000|2021-06-17 16:20:40|||||||||3
1623946850000|2021-06-17 16:20:50|15695.3|15691.3|15695.3|15691.3|15695.3|15691.3|15695.3|15691.3|1
1623946870000|2021-06-17 16:21:10|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|3
1623946880000|2021-06-17 16:21:20|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|3
1623946890000|2021-06-17 16:21:30|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|15694.8|15690.8|1
1623946900000|2021-06-17 16:21:40|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|1
1623946920000|2021-06-17 16:22:00|15698.3|15694.3|15697.3|15693.3|15698.3|15694.3|15697.3|15693.3|2
1623946930000|2021-06-17 16:22:10|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|1
1623946940000|2021-06-17 16:22:20|15698.8|15694.8|15696.8|15692.8|15698.8|15694.8|15696.8|15692.8|2
1623946950000|2021-06-17 16:22:30|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|2
1623946960000|2021-06-17 16:22:40|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|4
1623946980000|2021-06-17 16:23:00|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|1
1623946990000|2021-06-17 16:23:10|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|9
1623947000000|2021-06-17 16:23:20|15694.8|15690.8|15692.8|15688.8|15694.8|15690.8|15692.8|15688.8|8
1623947010000|2021-06-17 16:23:30|15692.3|15688.3|15690.3|15686.3|15692.3|15688.3|15689.8|15685.8|22
1623947020000|2021-06-17 16:23:40|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|11
1623947030000|2021-06-17 16:23:50|15689.3|15685.3|15687.8|15683.8|15689.3|15685.3|15687.8|15683.8|58
1623947040000|2021-06-17 16:24:00|15690.3|15686.3|15688.8|15684.8|15690.3|15686.3|15688.8|15684.8|2
1623947050000|2021-06-17 16:24:10|15688.3|15684.3|15686.8|15682.8|15688.3|15684.3|15685.3|15681.3|10
1623947060000|2021-06-17 16:24:20|15685.8|15681.8|15686.3|15682.3|15686.3|15682.3|15682.3|15678.3|39
1623947070000|2021-06-17 16:24:30|15683.8|15679.8|15684.3|15680.3|15684.3|15680.3|15683.8|15679.8|9
1623947080000|2021-06-17 16:24:40|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|3
1623947090000|2021-06-17 16:24:50|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|1
1623947100000|2021-06-17 16:25:00|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|12
1623947110000|2021-06-17 16:25:10|15685.8|15681.8|15687.3|15683.3|15687.3|15683.3|15685.8|15681.8|22
1623947120000|2021-06-17 16:25:20|15690.8|15686.8|15690.3|15686.3|15690.8|15686.8|15690.3|15686.3|4
1623947130000|2021-06-17 16:25:30|15689.8|15685.8|15689.3|15685.3|15689.8|15685.8|15689.3|15685.3|15
1623947150000|2021-06-17 16:25:50|15688.3|15684.3|15686.8|15682.8|15688.3|15684.3|15686.8|15682.8|20
1623947160000|2021-06-17 16:26:00|15685.8|15681.8|15686.8|15682.8|15686.8|15682.8|15685.8|15681.8|25
1623947170000|2021-06-17 16:26:10|15684.3|15680.3|15682.8|15678.8|15684.3|15680.3|15682.8|15678.8|8
1623947180000|2021-06-17 16:26:20|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|15684.3|15680.3|1
1623947190000|2021-06-17 16:26:30|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|4
1623947200000|2021-06-17 16:26:40|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15
1623947210000|2021-06-17 16:26:50|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|12
1623947220000|2021-06-17 16:27:00|15682.3|15678.3|15680.3|15676.3|15682.3|15678.3|15680.3|15676.3|22
1623947230000|2021-06-17 16:27:10|15684.8|15680.8|15682.8|15678.8|15684.8|15680.8|15682.8|15678.8|25
1623947250000|2021-06-17 16:27:30|15689.8|15685.8|15688.3|15684.3|15689.8|15685.8|15688.3|15684.3|29
1623947290000|2021-06-17 16:28:10|15686.8|15682.8|15686.8|15682.8|15686.8|15682.8|15686.8|15682.8|4
1623947310000|2021-06-17 16:28:30|15686.3|15682.3|15686.3|15682.3|15686.3|15682.3|15686.3|15682.3|5
1623947360000|2021-06-17 16:29:20|15689.8|15685.8|15688.3|15684.3|15689.8|15685.8|15688.3|15684.3|4
1623947370000|2021-06-17 16:29:30|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15687.8|15683.8|4
1623947380000|2021-06-17 16:29:40|||||||||1
1623947390000|2021-06-17 16:29:50|15688.8|15684.8|15689.3|15685.3|15689.3|15685.3|15688.8|15684.8|4
1623947400000|2021-06-17 16:30:00|15687.3|15683.3|15685.3|15681.3|15687.3|15683.3|15685.3|15681.3|5
1623947410000|2021-06-17 16:30:10|15686.3|15682.3|15680.3|15676.3|15686.3|15682.3|15680.3|15676.3|6
1623947420000|2021-06-17 16:30:20|15681.3|15677.3|15681.8|15677.8|15681.8|15677.8|15681.3|15677.3|8
1623947430000|2021-06-17 16:30:30|15680.8|15676.8|15679.8|15675.8|15681.3|15677.3|15679.8|15675.8|14
1623947440000|2021-06-17 16:30:40|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|15682.3|15678.3|3
1623947450000|2021-06-17 16:30:50|15681.8|15677.8|15679.3|15675.3|15681.8|15677.8|15679.3|15675.3|30
1623947460000|2021-06-17 16:31:00|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15679.8|15675.8|15
1623947470000|2021-06-17 16:31:10|15680.8|15676.8|15679.8|15675.8|15680.8|15676.8|15679.8|15675.8|12
1623947480000|2021-06-17 16:31:20|15680.3|15676.3|15681.8|15677.8|15681.8|15677.8|15680.3|15676.3|4
1623947490000|2021-06-17 16:31:30|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15682.3|15678.3|3
1623947540000|2021-06-17 16:32:20|15684.8|15680.8|15682.3|15678.3|15684.8|15680.8|15682.3|15678.3|2
1623947560000|2021-06-17 16:32:40|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|2
1623947600000|2021-06-17 16:33:20|15681.3|15677.3|15680.8|15676.8|15681.3|15677.3|15680.8|15676.8|5
1623947610000|2021-06-17 16:33:30|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|1
1623947620000|2021-06-17 16:33:40|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|12
1623947640000|2021-06-17 16:34:00|15683.8|15679.8|15687.8|15683.8|15687.8|15683.8|15683.8|15679.8|3
1623947660000|2021-06-17 16:34:20|15685.8|15681.8|15684.8|15680.8|15685.8|15681.8|15684.8|15680.8|5
1623947690000|2021-06-17 16:34:50|15688.8|15684.8|15691.3|15687.3|15691.3|15687.3|15688.8|15684.8|4
1623947700000|2021-06-17 16:35:00|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|1
1623947710000|2021-06-17 16:35:10|15690.3|15686.3|15690.8|15686.8|15690.8|15686.8|15690.3|15686.3|5
1623947720000|2021-06-17 16:35:20|15690.3|15686.3|15691.8|15687.8|15691.8|15687.8|15690.3|15686.3|2
1623947730000|2021-06-17 16:35:30|15693.3|15689.3|15692.8|15688.8|15693.3|15689.3|15692.8|15688.8|3
1623947780000|2021-06-17 16:36:20|15693.8|15689.8|15694.8|15690.8|15694.8|15690.8|15693.8|15689.8|5
1623947790000|2021-06-17 16:36:30|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|10
1623947810000|2021-06-17 16:36:50|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|15696.3|15692.3|1
1623947820000|2021-06-17 16:37:00|15694.8|15690.8|15693.8|15689.8|15694.8|15690.8|15693.8|15689.8|2
1623947840000|2021-06-17 16:37:20|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|15694.3|15690.3|1
1623947860000|2021-06-17 16:37:40|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|2
1623947880000|2021-06-17 16:38:00|15692.8|15688.8|15691.8|15687.8|15692.8|15688.8|15691.3|15687.3|17
1623947900000|2021-06-17 16:38:20|||||||||2
1623947910000|2021-06-17 16:38:30|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|1
1623947950000|2021-06-17 16:39:10|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|15691.3|15687.3|1
1623947980000|2021-06-17 16:39:40|||||||||7
1623947990000|2021-06-17 16:39:50|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|15692.8|15688.8|1
1623948000000|2021-06-17 16:40:00|15692.3|15688.3|15692.8|15688.8|15693.3|15689.3|15692.3|15688.3|6
1623948010000|2021-06-17 16:40:10|15693.3|15689.3|15691.8|15687.8|15693.3|15689.3|15691.8|15687.8|11
1623948020000|2021-06-17 16:40:20|15691.3|15687.3|15694.3|15690.3|15694.3|15690.3|15691.3|15687.3|9
1623948030000|2021-06-17 16:40:30|15694.8|15690.8|15696.3|15692.3|15696.3|15692.3|15694.8|15690.8|11
1623948060000|2021-06-17 16:41:00|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|1
1623948080000|2021-06-17 16:41:20|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|1
1623948090000|2021-06-17 16:41:30|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|2
1623948100000|2021-06-17 16:41:40|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|2
1623948110000|2021-06-17 16:41:50|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|2
1623948120000|2021-06-17 16:42:00|15698.8|15694.8|15699.3|15695.3|15699.3|15695.3|15698.8|15694.8|2
1623948150000|2021-06-17 16:42:30|||||||||1
1623948160000|2021-06-17 16:42:40|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|1
1623948170000|2021-06-17 16:42:50|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|2
1623948220000|2021-06-17 16:43:40|||||||||1
1623948230000|2021-06-17 16:43:50|||||||||1
1623948260000|2021-06-17 16:44:20|15697.3|15693.3|15695.8|15691.8|15697.3|15693.3|15695.8|15691.8|2
1623948280000|2021-06-17 16:44:40|15694.8|15690.8|15696.3|15692.3|15696.3|15692.3|15694.8|15690.8|2
1623948320000|2021-06-17 16:45:20|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|1
1623948330000|2021-06-17 16:45:30|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|4
1623948340000|2021-06-17 16:45:40|15698.8|15694.8|15698.3|15694.3|15698.8|15694.8|15698.3|15694.3|2
1623948360000|2021-06-17 16:46:00|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|11
1623948370000|2021-06-17 16:46:10|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|1
1623948380000|2021-06-17 16:46:20|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|5
1623948390000|2021-06-17 16:46:30|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1623948400000|2021-06-17 16:46:40|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|1
1623948410000|2021-06-17 16:46:50|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|4
1623948420000|2021-06-17 16:47:00|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|1
1623948460000|2021-06-17 16:47:40|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|3
1623948470000|2021-06-17 16:47:50|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|1
1623948480000|2021-06-17 16:48:00|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|2
1623948520000|2021-06-17 16:48:40|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|4
1623948550000|2021-06-17 16:49:10|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|2
1623948590000|2021-06-17 16:49:50|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|3
1623948600000|2021-06-17 16:50:00|15698.8|15694.8|15698.3|15694.3|15698.8|15694.8|15698.3|15694.3|4
1623948650000|2021-06-17 16:50:50|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1623948670000|2021-06-17 16:51:10|15693.3|15689.3|15692.8|15688.8|15693.3|15689.3|15692.8|15688.8|2
1623948710000|2021-06-17 16:51:50|15687.8|15683.8|15688.3|15684.3|15688.3|15684.3|15687.8|15683.8|11
1623948720000|2021-06-17 16:52:00|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|15691.8|15687.8|5
1623948730000|2021-06-17 16:52:10|15693.3|15689.3|15694.8|15690.8|15695.8|15691.8|15693.3|15689.3|7
1623948740000|2021-06-17 16:52:20|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|1
1623948820000|2021-06-17 16:53:40|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1623948830000|2021-06-17 16:53:50|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|2
1623948870000|2021-06-17 16:54:30|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|2
1623948900000|2021-06-17 16:55:00|15699.8|15695.8|15703.3|15699.3|15703.3|15699.3|15699.8|15695.8|5
1623948910000|2021-06-17 16:55:10|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1623948930000|2021-06-17 16:55:30|15699.8|15695.8|15699.3|15695.3|15699.8|15695.8|15699.3|15695.3|14
1623948950000|2021-06-17 16:55:50|15703.8|15699.8|15706.3|15702.3|15706.3|15702.3|15703.8|15699.8|5
1623948980000|2021-06-17 16:56:20|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|1
1623949000000|2021-06-17 16:56:40|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|1
1623949090000|2021-06-17 16:58:10|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|2
1623949150000|2021-06-17 16:59:10|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|1
1623949310000|2021-06-17 17:01:50|15705.3|15701.3|15705.8|15701.8|15705.8|15701.8|15705.3|15701.3|2
1623949330000|2021-06-17 17:02:10|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|5
1623949350000|2021-06-17 17:02:30|15709.8|15705.8|15712.8|15708.8|15712.8|15708.8|15709.8|15705.8|4
1623949360000|2021-06-17 17:02:40|||||||||1
1623949370000|2021-06-17 17:02:50|||||||||1
1623949390000|2021-06-17 17:03:10|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|4
1623949400000|2021-06-17 17:03:20|15713.8|15709.8|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|2
1623949410000|2021-06-17 17:03:30|15715.8|15711.8|15717.8|15713.8|15717.8|15713.8|15715.8|15711.8|7
1623949420000|2021-06-17 17:03:40|15716.8|15712.8|15715.8|15711.8|15717.3|15713.3|15715.8|15711.8|5
1623949440000|2021-06-17 17:04:00|15717.8|15713.8|15718.8|15714.8|15718.8|15714.8|15717.8|15713.8|15
1623949450000|2021-06-17 17:04:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1623949480000|2021-06-17 17:04:40|15719.8|15715.8|15721.3|15717.3|15721.3|15717.3|15719.8|15715.8|9
1623949490000|2021-06-17 17:04:50|||||||||3
1623949500000|2021-06-17 17:05:00|15721.8|15717.8|15720.8|15716.8|15722.8|15718.8|15720.8|15716.8|8
1623949530000|2021-06-17 17:05:30|15722.8|15718.8|15725.3|15721.3|15725.3|15721.3|15722.8|15718.8|3
1623949540000|2021-06-17 17:05:40|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1623949600000|2021-06-17 17:06:40|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|2
1623949610000|2021-06-17 17:06:50|15724.8|15720.8|15725.8|15721.8|15725.8|15721.8|15724.8|15720.8|3
1623949620000|2021-06-17 17:07:00|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15725.3|15721.3|11
1623949630000|2021-06-17 17:07:10|15727.3|15723.3|15731.3|15727.3|15731.3|15727.3|15727.3|15723.3|25
1623949640000|2021-06-17 17:07:20|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|3
1623949650000|2021-06-17 17:07:30|15731.8|15727.8|15731.3|15727.3|15731.8|15727.8|15730.8|15726.8|4
1623949660000|2021-06-17 17:07:40|15732.3|15728.3|15732.8|15728.8|15732.8|15728.8|15732.3|15728.3|2
1623949670000|2021-06-17 17:07:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|5
1623949680000|2021-06-17 17:08:00|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|10
1623949690000|2021-06-17 17:08:10|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623949700000|2021-06-17 17:08:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623949710000|2021-06-17 17:08:30|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623949720000|2021-06-17 17:08:40|15730.8|15726.8|15731.8|15727.8|15731.8|15727.8|15730.8|15726.8|9
1623949730000|2021-06-17 17:08:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15
1623949750000|2021-06-17 17:09:10|||||||||1
1623949760000|2021-06-17 17:09:20|15730.8|15726.8|15733.8|15729.8|15733.8|15729.8|15730.8|15726.8|8
1623949780000|2021-06-17 17:09:40|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623949800000|2021-06-17 17:10:00|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|11
1623949810000|2021-06-17 17:10:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623949820000|2021-06-17 17:10:20|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623949840000|2021-06-17 17:10:40|15728.8|15724.8|15726.3|15722.3|15728.8|15724.8|15726.3|15722.3|8
1623949860000|2021-06-17 17:11:00|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|11
1623949870000|2021-06-17 17:11:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623949900000|2021-06-17 17:11:40|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1623949930000|2021-06-17 17:12:10|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|8
1623949940000|2021-06-17 17:12:20|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1623949960000|2021-06-17 17:12:40|15722.3|15718.3|15722.8|15718.8|15722.8|15718.8|15722.3|15718.3|4
1623949970000|2021-06-17 17:12:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1623949980000|2021-06-17 17:13:00|||||||||1
1623949990000|2021-06-17 17:13:10|15724.3|15720.3|15725.8|15721.8|15725.8|15721.8|15724.3|15720.3|15
1623950000000|2021-06-17 17:13:20|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|2
1623950020000|2021-06-17 17:13:40|15725.3|15721.3|15726.3|15722.3|15726.3|15722.3|15725.3|15721.3|8
1623950030000|2021-06-17 17:13:50|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15724.3|15720.3|8
1623950040000|2021-06-17 17:14:00|15725.3|15721.3|15727.3|15723.3|15727.3|15723.3|15724.8|15720.8|3
1623950060000|2021-06-17 17:14:20|15726.3|15722.3|15728.8|15724.8|15728.8|15724.8|15726.3|15722.3|12
1623950080000|2021-06-17 17:14:40|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|2
1623950090000|2021-06-17 17:14:50|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1623950100000|2021-06-17 17:15:00|15728.3|15724.3|15729.3|15725.3|15729.8|15725.8|15728.3|15724.3|16
1623950110000|2021-06-17 17:15:10|||||||||1
1623950150000|2021-06-17 17:15:50|15727.8|15723.8|15728.8|15724.8|15728.8|15724.8|15727.8|15723.8|32
1623950160000|2021-06-17 17:16:00|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623950170000|2021-06-17 17:16:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|4
1623950190000|2021-06-17 17:16:30|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623950200000|2021-06-17 17:16:40|15730.3|15726.3|15732.3|15728.3|15732.3|15728.3|15730.3|15726.3|12
1623950210000|2021-06-17 17:16:50|||||||||1
1623950220000|2021-06-17 17:17:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623950230000|2021-06-17 17:17:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623950240000|2021-06-17 17:17:20|15732.3|15728.3|15731.3|15727.3|15732.3|15728.3|15731.3|15727.3|2
1623950250000|2021-06-17 17:17:30|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|10
1623950260000|2021-06-17 17:17:40|15730.8|15726.8|15731.8|15727.8|15731.8|15727.8|15730.8|15726.8|6
1623950270000|2021-06-17 17:17:50|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|7
1623950280000|2021-06-17 17:18:00|15732.8|15728.8|15731.3|15727.3|15733.3|15729.3|15731.3|15727.3|5
1623950290000|2021-06-17 17:18:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|6
1623950300000|2021-06-17 17:18:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623950330000|2021-06-17 17:18:50|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|4
1623950410000|2021-06-17 17:20:10|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1623950420000|2021-06-17 17:20:20|15732.3|15728.3|15730.8|15726.8|15732.3|15728.3|15730.8|15726.8|4
1623950430000|2021-06-17 17:20:30|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|7
1623950440000|2021-06-17 17:20:40|||||||||1
1623950480000|2021-06-17 17:21:20|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623950490000|2021-06-17 17:21:30|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623950520000|2021-06-17 17:22:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|2
1623950530000|2021-06-17 17:22:10|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623950540000|2021-06-17 17:22:20|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|8
1623950570000|2021-06-17 17:22:50|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1623950580000|2021-06-17 17:23:00|15727.3|15723.3|15727.8|15723.8|15727.8|15723.8|15727.3|15723.3|3
1623950600000|2021-06-17 17:23:20|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|4
1623950620000|2021-06-17 17:23:40|15726.3|15722.3|15728.3|15724.3|15728.3|15724.3|15726.3|15722.3|4
1623950690000|2021-06-17 17:24:50|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623950720000|2021-06-17 17:25:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623950730000|2021-06-17 17:25:30|15730.8|15726.8|15730.3|15726.3|15730.8|15726.8|15730.3|15726.3|2
1623950740000|2021-06-17 17:25:40|15730.8|15726.8|15729.3|15725.3|15730.8|15726.8|15729.3|15725.3|2
1623950760000|2021-06-17 17:26:00|15730.8|15726.8|15731.8|15727.8|15731.8|15727.8|15730.8|15726.8|4
1623950790000|2021-06-17 17:26:30|15732.8|15728.8|15735.3|15731.3|15735.3|15731.3|15732.8|15728.8|14
1623950800000|2021-06-17 17:26:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|7
1623950820000|2021-06-17 17:27:00|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15733.3|15729.3|18
1623950830000|2021-06-17 17:27:10|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|3
1623950850000|2021-06-17 17:27:30|15732.8|15728.8|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|11
1623950860000|2021-06-17 17:27:40|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623950880000|2021-06-17 17:28:00|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623950890000|2021-06-17 17:28:10|15734.3|15730.3|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|2
1623950980000|2021-06-17 17:29:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|6
1623950990000|2021-06-17 17:29:50|||||||||4
1623951000000|2021-06-17 17:30:00|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|2
1623951010000|2021-06-17 17:30:10|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623951030000|2021-06-17 17:30:30|||||||||1
1623951040000|2021-06-17 17:30:40|||||||||2
1623951060000|2021-06-17 17:31:00|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|5
1623951070000|2021-06-17 17:31:10|||||||||1
1623951120000|2021-06-17 17:32:00|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|10
1623951140000|2021-06-17 17:32:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623951160000|2021-06-17 17:32:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623951180000|2021-06-17 17:33:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623951210000|2021-06-17 17:33:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|13
1623951240000|2021-06-17 17:34:00|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15739.3|15735.3|4
1623951290000|2021-06-17 17:34:50|||||||||1
1623951310000|2021-06-17 17:35:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|9
1623951320000|2021-06-17 17:35:20|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|4
1623951350000|2021-06-17 17:35:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623951370000|2021-06-17 17:36:10|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1623951390000|2021-06-17 17:36:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|8
1623951400000|2021-06-17 17:36:40|15740.8|15736.8|15739.8|15735.8|15740.8|15736.8|15739.8|15735.8|2
1623951410000|2021-06-17 17:36:50|||||||||1
1623951430000|2021-06-17 17:37:10|||||||||2
1623951450000|2021-06-17 17:37:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|3
1623951460000|2021-06-17 17:37:40|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1623951470000|2021-06-17 17:37:50|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|8
1623951480000|2021-06-17 17:38:00|15741.3|15737.3|15740.3|15736.3|15742.3|15738.3|15740.3|15736.3|6
1623951490000|2021-06-17 17:38:10|15741.8|15737.8|15742.3|15738.3|15742.3|15738.3|15741.8|15737.8|2
1623951500000|2021-06-17 17:38:20|||||||||1
1623951510000|2021-06-17 17:38:30|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|2
1623951540000|2021-06-17 17:39:00|||||||||1
1623951550000|2021-06-17 17:39:10|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623951560000|2021-06-17 17:39:20|||||||||1
1623951620000|2021-06-17 17:40:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1623951690000|2021-06-17 17:41:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|6
1623951770000|2021-06-17 17:42:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1623951780000|2021-06-17 17:43:00|15742.8|15738.8|15743.3|15739.3|15743.8|15739.8|15742.8|15738.8|9
1623951790000|2021-06-17 17:43:10|||||||||1
1623951840000|2021-06-17 17:44:00|15742.8|15738.8|15741.8|15737.8|15742.8|15738.8|15741.8|15737.8|2
1623951960000|2021-06-17 17:46:00|15741.3|15737.3|15740.8|15736.8|15741.3|15737.3|15740.8|15736.8|10
1623951990000|2021-06-17 17:46:30|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623952030000|2021-06-17 17:47:10|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1623952060000|2021-06-17 17:47:40|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623952100000|2021-06-17 17:48:20|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|2
1623952110000|2021-06-17 17:48:30|15744.3|15740.3|15743.8|15739.8|15744.3|15740.3|15743.8|15739.8|4
1623952120000|2021-06-17 17:48:40|15744.3|15740.3|15743.8|15739.8|15744.8|15740.8|15743.8|15739.8|5
1623952200000|2021-06-17 17:50:00|15744.3|15740.3|15744.8|15740.8|15744.8|15740.8|15744.3|15740.3|2
1623952260000|2021-06-17 17:51:00|||||||||5
1623952270000|2021-06-17 17:51:10|||||||||4
1623952280000|2021-06-17 17:51:20|||||||||11
1623952350000|2021-06-17 17:52:30|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623952380000|2021-06-17 17:53:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|4
1623952470000|2021-06-17 17:54:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623952480000|2021-06-17 17:54:40|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623952520000|2021-06-17 17:55:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|2
1623952530000|2021-06-17 17:55:30|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15740.8|15736.8|13
1623952540000|2021-06-17 17:55:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623952550000|2021-06-17 17:55:50|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15740.8|15736.8|4
1623952560000|2021-06-17 17:56:00|15739.3|15735.3|15740.8|15736.8|15740.8|15736.8|15739.3|15735.3|4
1623952620000|2021-06-17 17:57:00|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623952630000|2021-06-17 17:57:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623952640000|2021-06-17 17:57:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|5
1623952660000|2021-06-17 17:57:40|||||||||2
1623952720000|2021-06-17 17:58:40|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623952730000|2021-06-17 17:58:50|||||||||1
1623952740000|2021-06-17 17:59:00|15738.3|15734.3|15739.8|15735.8|15740.3|15736.3|15738.3|15734.3|9
1623952750000|2021-06-17 17:59:10|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623952770000|2021-06-17 17:59:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623952800000|2021-06-17 18:00:00|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623952830000|2021-06-17 18:00:30|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|5
1623952910000|2021-06-17 18:01:50|||||||||20
1623952930000|2021-06-17 18:02:10|15735.8|15731.8|15735.3|15731.3|15735.8|15731.8|15735.3|15731.3|2
1623952960000|2021-06-17 18:02:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623952980000|2021-06-17 18:03:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623952990000|2021-06-17 18:03:10|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623953000000|2021-06-17 18:03:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|3
1623953070000|2021-06-17 18:04:30|||||||||2
1623953090000|2021-06-17 18:04:50|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623953100000|2021-06-17 18:05:00|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|3
1623953140000|2021-06-17 18:05:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623953210000|2021-06-17 18:06:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|2
1623953260000|2021-06-17 18:07:40|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623953290000|2021-06-17 18:08:10|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|10
1623953300000|2021-06-17 18:08:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623953440000|2021-06-17 18:10:40|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|4
1623953460000|2021-06-17 18:11:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623953500000|2021-06-17 18:11:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|4
1623953520000|2021-06-17 18:12:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|4
1623953610000|2021-06-17 18:13:30|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|10
1623953620000|2021-06-17 18:13:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|5
1623953660000|2021-06-17 18:14:20|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623953710000|2021-06-17 18:15:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623953810000|2021-06-17 18:16:50|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623953820000|2021-06-17 18:17:00|||||||||2
1623953850000|2021-06-17 18:17:30|15733.3|15729.3|15732.3|15728.3|15733.3|15729.3|15732.3|15728.3|10
1623953860000|2021-06-17 18:17:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623953880000|2021-06-17 18:18:00|||||||||5
1623953910000|2021-06-17 18:18:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623953990000|2021-06-17 18:19:50|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623954000000|2021-06-17 18:20:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623954020000|2021-06-17 18:20:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|3
1623954070000|2021-06-17 18:21:10|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1623954080000|2021-06-17 18:21:20|15734.3|15730.3|15733.8|15729.8|15734.3|15730.3|15733.8|15729.8|5
1623954150000|2021-06-17 18:22:30|15735.3|15731.3|15736.3|15732.3|15736.3|15732.3|15735.3|15731.3|3
1623954200000|2021-06-17 18:23:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623954290000|2021-06-17 18:24:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623954310000|2021-06-17 18:25:10|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623954320000|2021-06-17 18:25:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623954330000|2021-06-17 18:25:30|||||||||3
1623954370000|2021-06-17 18:26:10|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623954400000|2021-06-17 18:26:40|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|3
1623954420000|2021-06-17 18:27:00|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|15
1623954430000|2021-06-17 18:27:10|15741.8|15737.8|15742.3|15738.3|15742.3|15738.3|15741.8|15737.8|2
1623954450000|2021-06-17 18:27:30|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623954460000|2021-06-17 18:27:40|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|2
1623954470000|2021-06-17 18:27:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623954490000|2021-06-17 18:28:10|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|2
1623954510000|2021-06-17 18:28:30|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623954530000|2021-06-17 18:28:50|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1623954540000|2021-06-17 18:29:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|1
1623954560000|2021-06-17 18:29:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1623954570000|2021-06-17 18:29:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1623954580000|2021-06-17 18:29:40|||||||||1
1623954590000|2021-06-17 18:29:50|||||||||4
1623954600000|2021-06-17 18:30:00|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|20
1623954620000|2021-06-17 18:30:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623954650000|2021-06-17 18:30:50|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|6
1623954770000|2021-06-17 18:32:50|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623954780000|2021-06-17 18:33:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623954810000|2021-06-17 18:33:30|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623954830000|2021-06-17 18:33:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1623954870000|2021-06-17 18:34:30|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623954990000|2021-06-17 18:36:30|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|6
1623955000000|2021-06-17 18:36:40|15732.8|15728.8|15731.3|15727.3|15732.8|15728.8|15731.3|15727.3|6
1623955010000|2021-06-17 18:36:50|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623955020000|2021-06-17 18:37:00|||||||||3
1623955050000|2021-06-17 18:37:30|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|10
1623955110000|2021-06-17 18:38:30|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623955120000|2021-06-17 18:38:40|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623955130000|2021-06-17 18:38:50|||||||||1
1623955140000|2021-06-17 18:39:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623955160000|2021-06-17 18:39:20|15733.3|15729.3|15732.3|15728.3|15733.3|15729.3|15732.3|15728.3|4
1623955180000|2021-06-17 18:39:40|||||||||1
1623955220000|2021-06-17 18:40:20|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623955270000|2021-06-17 18:41:10|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623955310000|2021-06-17 18:41:50|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623955320000|2021-06-17 18:42:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|2
1623955330000|2021-06-17 18:42:10|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623955340000|2021-06-17 18:42:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|2
1623955360000|2021-06-17 18:42:40|||||||||1
1623955370000|2021-06-17 18:42:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623955400000|2021-06-17 18:43:20|15732.3|15728.3|15728.8|15724.8|15732.3|15728.3|15728.8|15724.8|2
1623955410000|2021-06-17 18:43:30|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|4
1623955460000|2021-06-17 18:44:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623955490000|2021-06-17 18:44:50|15733.8|15729.8|15734.3|15730.3|15734.3|15730.3|15733.8|15729.8|2
1623955520000|2021-06-17 18:45:20|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623955560000|2021-06-17 18:46:00|15735.3|15731.3|15736.8|15732.8|15736.8|15732.8|15735.3|15731.3|11
1623955570000|2021-06-17 18:46:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623955590000|2021-06-17 18:46:30|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623955620000|2021-06-17 18:47:00|15734.3|15730.3|15735.3|15731.3|15735.3|15731.3|15734.3|15730.3|4
1623955630000|2021-06-17 18:47:10|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623955650000|2021-06-17 18:47:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|5
1623955710000|2021-06-17 18:48:30|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623955750000|2021-06-17 18:49:10|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623955780000|2021-06-17 18:49:40|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623955830000|2021-06-17 18:50:30|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1623955840000|2021-06-17 18:50:40|||||||||5
1623955910000|2021-06-17 18:51:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623955920000|2021-06-17 18:52:00|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1623955930000|2021-06-17 18:52:10|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623956000000|2021-06-17 18:53:20|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|2
1623956090000|2021-06-17 18:54:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623956110000|2021-06-17 18:55:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1623956130000|2021-06-17 18:55:30|||||||||2
1623956160000|2021-06-17 18:56:00|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|2
1623956180000|2021-06-17 18:56:20|15730.3|15726.3|15733.3|15729.3|15733.3|15729.3|15730.3|15726.3|9
1623956220000|2021-06-17 18:57:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|5
1623956330000|2021-06-17 18:58:50|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623956350000|2021-06-17 18:59:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623956380000|2021-06-17 18:59:40|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623956410000|2021-06-17 19:00:10|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|3
1623956440000|2021-06-17 19:00:40|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|3
1623956450000|2021-06-17 19:00:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623956480000|2021-06-17 19:01:20|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623956510000|2021-06-17 19:01:50|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|3
1623956570000|2021-06-17 19:02:50|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623956630000|2021-06-17 19:03:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623956650000|2021-06-17 19:04:10|15733.3|15729.3|15732.3|15728.3|15733.3|15729.3|15732.3|15728.3|16
1623956670000|2021-06-17 19:04:30|15732.8|15728.8|15734.8|15730.8|15734.8|15730.8|15732.8|15728.8|10
1623956720000|2021-06-17 19:05:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623956730000|2021-06-17 19:05:30|||||||||1
1623956740000|2021-06-17 19:05:40|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|2
1623956750000|2021-06-17 19:05:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|3
1623956760000|2021-06-17 19:06:00|15733.3|15729.3|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|2
1623956770000|2021-06-17 19:06:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623956800000|2021-06-17 19:06:40|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|3
1623956870000|2021-06-17 19:07:50|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|1
1623956900000|2021-06-17 19:08:20|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1623956920000|2021-06-17 19:08:40|||||||||1
1623956930000|2021-06-17 19:08:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1623956950000|2021-06-17 19:09:10|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623956990000|2021-06-17 19:09:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623957000000|2021-06-17 19:10:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|7
1623957010000|2021-06-17 19:10:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15731.8|15727.8|7
1623957100000|2021-06-17 19:11:40|15733.3|15729.3|15733.8|15729.8|15733.8|15729.8|15733.3|15729.3|9
1623957110000|2021-06-17 19:11:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623957130000|2021-06-17 19:12:10|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|3
1623957150000|2021-06-17 19:12:30|||||||||1
1623957160000|2021-06-17 19:12:40|15733.3|15729.3|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|3
1623957170000|2021-06-17 19:12:50|15733.3|15729.3|15734.3|15730.3|15734.3|15730.3|15733.3|15729.3|3
1623957200000|2021-06-17 19:13:20|15734.8|15730.8|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|4
1623957210000|2021-06-17 19:13:30|15734.8|15730.8|15734.3|15730.3|15734.8|15730.8|15734.3|15730.3|4
1623957220000|2021-06-17 19:13:40|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|5
1623957240000|2021-06-17 19:14:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623957270000|2021-06-17 19:14:30|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|18
1623957280000|2021-06-17 19:14:40|15738.3|15734.3|15739.8|15735.8|15739.8|15735.8|15738.3|15734.3|9
1623957290000|2021-06-17 19:14:50|15739.3|15735.3|15738.8|15734.8|15739.3|15735.3|15738.8|15734.8|3
1623957330000|2021-06-17 19:15:30|15737.3|15733.3|15739.8|15735.8|15739.8|15735.8|15737.3|15733.3|3
1623957340000|2021-06-17 19:15:40|15739.3|15735.3|15739.3|15735.3|15739.8|15735.8|15739.3|15735.3|8
1623957380000|2021-06-17 19:16:20|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623957410000|2021-06-17 19:16:50|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|4
1623957450000|2021-06-17 19:17:30|||||||||1
1623957530000|2021-06-17 19:18:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623957590000|2021-06-17 19:19:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623957640000|2021-06-17 19:20:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|2
1623957680000|2021-06-17 19:21:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623957740000|2021-06-17 19:22:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|3
1623957750000|2021-06-17 19:22:30|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623957780000|2021-06-17 19:23:00|15732.8|15728.8|15734.8|15730.8|15734.8|15730.8|15732.8|15728.8|16
1623957790000|2021-06-17 19:23:10|15735.8|15731.8|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|2
1623957810000|2021-06-17 19:23:30|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|5
1623957840000|2021-06-17 19:24:00|||||||||1
1623957850000|2021-06-17 19:24:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|7
1623957860000|2021-06-17 19:24:20|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|8
1623957880000|2021-06-17 19:24:40|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|3
1623957890000|2021-06-17 19:24:50|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1623957910000|2021-06-17 19:25:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623957950000|2021-06-17 19:25:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623957960000|2021-06-17 19:26:00|||||||||1
1623958010000|2021-06-17 19:26:50|||||||||2
1623958020000|2021-06-17 19:27:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1623958040000|2021-06-17 19:27:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|8
1623958100000|2021-06-17 19:28:20|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1623958140000|2021-06-17 19:29:00|||||||||1
1623958180000|2021-06-17 19:29:40|15731.8|15727.8|15732.3|15728.3|15732.3|15728.3|15731.8|15727.8|5
1623958190000|2021-06-17 19:29:50|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623958210000|2021-06-17 19:30:10|15733.3|15729.3|15734.3|15730.3|15734.3|15730.3|15733.3|15729.3|17
1623958220000|2021-06-17 19:30:20|15735.3|15731.3|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|2
1623958240000|2021-06-17 19:30:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|8
1623958270000|2021-06-17 19:31:10|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623958310000|2021-06-17 19:31:50|15734.3|15730.3|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|3
1623958320000|2021-06-17 19:32:00|15732.8|15728.8|15733.3|15729.3|15733.3|15729.3|15732.8|15728.8|11
1623958340000|2021-06-17 19:32:20|15732.3|15728.3|15730.8|15726.8|15732.3|15728.3|15730.8|15726.8|17
1623958350000|2021-06-17 19:32:30|15730.3|15726.3|15729.8|15725.8|15730.3|15726.3|15729.8|15725.8|6
1623958360000|2021-06-17 19:32:40|||||||||1
1623958370000|2021-06-17 19:32:50|15729.3|15725.3|15728.8|15724.8|15729.3|15725.3|15728.8|15724.8|7
1623958380000|2021-06-17 19:33:00|15729.8|15725.8|15728.3|15724.3|15729.8|15725.8|15728.3|15724.3|5
1623958390000|2021-06-17 19:33:10|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|10
1623958400000|2021-06-17 19:33:20|15730.3|15726.3|15730.8|15726.8|15730.8|15726.8|15730.3|15726.3|3
1623958410000|2021-06-17 19:33:30|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623958420000|2021-06-17 19:33:40|||||||||1
1623958440000|2021-06-17 19:34:00|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1623958450000|2021-06-17 19:34:10|15727.8|15723.8|15728.8|15724.8|15728.8|15724.8|15727.8|15723.8|7
1623958460000|2021-06-17 19:34:20|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|3
1623958470000|2021-06-17 19:34:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623958480000|2021-06-17 19:34:40|||||||||1
1623958510000|2021-06-17 19:35:10|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1623958520000|2021-06-17 19:35:20|||||||||2
1623958540000|2021-06-17 19:35:40|15725.3|15721.3|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|3
1623958550000|2021-06-17 19:35:50|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1623958570000|2021-06-17 19:36:10|||||||||3
1623958590000|2021-06-17 19:36:30|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|5
1623958600000|2021-06-17 19:36:40|||||||||5
1623958610000|2021-06-17 19:36:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1623958620000|2021-06-17 19:37:00|15723.8|15719.8|15723.3|15719.3|15724.8|15720.8|15723.3|15719.3|9
1623958630000|2021-06-17 19:37:10|||||||||1
1623958640000|2021-06-17 19:37:20|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|2
1623958670000|2021-06-17 19:37:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1623958680000|2021-06-17 19:38:00|15726.8|15722.8|15726.3|15722.3|15726.8|15722.8|15726.3|15722.3|2
1623958710000|2021-06-17 19:38:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623958730000|2021-06-17 19:38:50|15728.3|15724.3|15729.3|15725.3|15729.3|15725.3|15728.3|15724.3|2
1623958740000|2021-06-17 19:39:00|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|2
1623958780000|2021-06-17 19:39:40|15728.3|15724.3|15728.3|15724.3|15728.8|15724.8|15728.3|15724.3|13
1623958790000|2021-06-17 19:39:50|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15726.3|15722.3|4
1623958800000|2021-06-17 19:40:00|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|3
1623958820000|2021-06-17 19:40:20|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|2
1623958830000|2021-06-17 19:40:30|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1623958850000|2021-06-17 19:40:50|15728.3|15724.3|15728.8|15724.8|15728.8|15724.8|15728.3|15724.3|2
1623958900000|2021-06-17 19:41:40|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1623958910000|2021-06-17 19:41:50|15727.8|15723.8|15726.3|15722.3|15727.8|15723.8|15726.3|15722.3|3
1623958920000|2021-06-17 19:42:00|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|3
1623958930000|2021-06-17 19:42:10|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1623958940000|2021-06-17 19:42:20|15726.8|15722.8|15722.8|15718.8|15726.8|15722.8|15722.8|15718.8|4
1623958950000|2021-06-17 19:42:30|15721.8|15717.8|15722.8|15718.8|15722.8|15718.8|15721.3|15717.3|5
1623958960000|2021-06-17 19:42:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1623958980000|2021-06-17 19:43:00|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|2
1623959000000|2021-06-17 19:43:20|15724.3|15720.3|15726.8|15722.8|15726.8|15722.8|15724.3|15720.3|11
1623959010000|2021-06-17 19:43:30|15725.8|15721.8|15727.8|15723.8|15727.8|15723.8|15725.3|15721.3|7
1623959050000|2021-06-17 19:44:10|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|2
1623959060000|2021-06-17 19:44:20|||||||||2
1623959110000|2021-06-17 19:45:10|15724.3|15720.3|15722.8|15718.8|15724.3|15720.3|15722.8|15718.8|3
1623959140000|2021-06-17 19:45:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|2
1623959170000|2021-06-17 19:46:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1623959190000|2021-06-17 19:46:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1623959210000|2021-06-17 19:46:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1623959220000|2021-06-17 19:47:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|6
1623959230000|2021-06-17 19:47:10|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1623959240000|2021-06-17 19:47:20|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1623959270000|2021-06-17 19:47:50|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|2
1623959330000|2021-06-17 19:48:50|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|2
1623959350000|2021-06-17 19:49:10|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|2
1623959360000|2021-06-17 19:49:20|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1623959370000|2021-06-17 19:49:30|||||||||1
1623959400000|2021-06-17 19:50:00|15722.8|15718.8|15722.3|15718.3|15724.8|15720.8|15722.3|15718.3|3
1623959410000|2021-06-17 19:50:10|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1623959440000|2021-06-17 19:50:40|15720.3|15716.3|15719.3|15715.3|15720.3|15716.3|15719.3|15715.3|2
1623959450000|2021-06-17 19:50:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1623959460000|2021-06-17 19:51:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1623959470000|2021-06-17 19:51:10|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|2
1623959480000|2021-06-17 19:51:20|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1623959490000|2021-06-17 19:51:30|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|3
1623959500000|2021-06-17 19:51:40|||||||||2
1623959520000|2021-06-17 19:52:00|15717.3|15713.3|15712.8|15708.8|15717.3|15713.3|15712.8|15708.8|23
1623959530000|2021-06-17 19:52:10|||||||||3
1623959540000|2021-06-17 19:52:20|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|5
1623959550000|2021-06-17 19:52:30|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|4
1623959560000|2021-06-17 19:52:40|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1623959570000|2021-06-17 19:52:50|15711.8|15707.8|15711.3|15707.3|15711.8|15707.8|15711.3|15707.3|3
1623959580000|2021-06-17 19:53:00|15708.3|15704.3|15712.8|15708.8|15712.8|15708.8|15708.3|15704.3|21
1623959590000|2021-06-17 19:53:10|15713.3|15709.3|15711.8|15707.8|15713.3|15709.3|15711.8|15707.8|9
1623959600000|2021-06-17 19:53:20|15713.3|15709.3|15713.8|15709.8|15713.8|15709.8|15711.8|15707.8|24
1623959610000|2021-06-17 19:53:30|15715.3|15711.3|15717.8|15713.8|15717.8|15713.8|15715.3|15711.3|41
1623959620000|2021-06-17 19:53:40|15716.3|15712.3|15713.8|15709.8|15716.8|15712.8|15713.8|15709.8|67
1623959630000|2021-06-17 19:53:50|15713.3|15709.3|15715.3|15711.3|15715.3|15711.3|15713.3|15709.3|19
1623959660000|2021-06-17 19:54:20|15719.3|15715.3|15721.3|15717.3|15721.3|15717.3|15719.3|15715.3|9
1623959690000|2021-06-17 19:54:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|3
1623959700000|2021-06-17 19:55:00|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|9
1623959710000|2021-06-17 19:55:10|||||||||1
1623959720000|2021-06-17 19:55:20|15720.8|15716.8|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|5
1623959730000|2021-06-17 19:55:30|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|10
1623959740000|2021-06-17 19:55:40|||||||||16
1623959760000|2021-06-17 19:56:00|||||||||8
1623959770000|2021-06-17 19:56:10|||||||||9
1623959780000|2021-06-17 19:56:20|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1623959790000|2021-06-17 19:56:30|||||||||9
1623959810000|2021-06-17 19:56:50|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|5
1623959820000|2021-06-17 19:57:00|15719.8|15715.8|15720.8|15716.8|15720.8|15716.8|15719.3|15715.3|22
1623959830000|2021-06-17 19:57:10|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|11
1623959840000|2021-06-17 19:57:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|5
1623959850000|2021-06-17 19:57:30|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|5
1623959870000|2021-06-17 19:57:50|15723.3|15719.3|15725.3|15721.3|15725.3|15721.3|15722.8|15718.8|5
1623959880000|2021-06-17 19:58:00|15726.3|15722.3|15724.8|15720.8|15726.3|15722.3|15724.8|15720.8|12
1623959890000|2021-06-17 19:58:10|15723.8|15719.8|15725.3|15721.3|15725.3|15721.3|15723.8|15719.8|6
1623959900000|2021-06-17 19:58:20|15728.3|15724.3|15728.8|15724.8|15728.8|15724.8|15728.3|15724.3|2
1623959910000|2021-06-17 19:58:30|15729.3|15725.3|15728.3|15724.3|15729.8|15725.8|15728.3|15724.3|3
1623959920000|2021-06-17 19:58:40|15730.3|15726.3|15731.3|15727.3|15731.3|15727.3|15729.8|15725.8|12
1623959930000|2021-06-17 19:58:50|15730.8|15726.8|15731.3|15727.3|15731.3|15727.3|15730.8|15726.8|5
1623959940000|2021-06-17 19:59:00|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15727.3|15723.3|18
1623959950000|2021-06-17 19:59:10|15730.3|15726.3|15727.8|15723.8|15730.8|15726.8|15727.8|15723.8|105
1623959960000|2021-06-17 19:59:20|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1623959970000|2021-06-17 19:59:30|15727.3|15723.3|15725.3|15721.3|15727.3|15723.3|15725.3|15721.3|7
1623959980000|2021-06-17 19:59:40|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|4
1623959990000|2021-06-17 19:59:50|15726.3|15722.3|15728.8|15724.8|15728.8|15724.8|15726.3|15722.3|2
1623960000000|2021-06-17 20:00:00|15727.8|15723.8|15726.3|15722.3|15727.8|15723.8|15726.3|15722.3|5
1623960020000|2021-06-17 20:00:20|15725.8|15721.8|15726.8|15722.8|15728.3|15724.3|15725.8|15721.8|11
1623960030000|2021-06-17 20:00:30|||||||||27
1623960040000|2021-06-17 20:00:40|||||||||32
1623960050000|2021-06-17 20:00:50|||||||||7
1623960060000|2021-06-17 20:01:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|41
1623960120000|2021-06-17 20:02:00|15728.3|15724.3|15727.3|15723.3|15728.3|15724.3|15727.3|15723.3|4
1623960170000|2021-06-17 20:02:50|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|14
1623960240000|2021-06-17 20:04:00|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|2
1623960270000|2021-06-17 20:04:30|||||||||1
1623960360000|2021-06-17 20:06:00|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|5
1623960380000|2021-06-17 20:06:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|20
1623960390000|2021-06-17 20:06:30|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|28
1623960400000|2021-06-17 20:06:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|42
1623960410000|2021-06-17 20:06:50|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|5
1623960420000|2021-06-17 20:07:00|15733.8|15729.8|15731.8|15727.8|15733.8|15729.8|15731.8|15727.8|48
1623960500000|2021-06-17 20:08:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|6
1623960510000|2021-06-17 20:08:30|15733.3|15729.3|15733.8|15729.8|15733.8|15729.8|15733.3|15729.3|33
1623960530000|2021-06-17 20:08:50|||||||||2
1623960540000|2021-06-17 20:09:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|4
1623960550000|2021-06-17 20:09:10|||||||||7
1623960570000|2021-06-17 20:09:30|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|10
1623960630000|2021-06-17 20:10:30|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1623960640000|2021-06-17 20:10:40|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623960650000|2021-06-17 20:10:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1623960660000|2021-06-17 20:11:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|27
1623960670000|2021-06-17 20:11:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|7
1623960690000|2021-06-17 20:11:30|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|9
1623960710000|2021-06-17 20:11:50|15737.3|15733.3|15737.8|15733.8|15737.8|15733.8|15737.3|15733.3|3
1623960740000|2021-06-17 20:12:20|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|12
1623960790000|2021-06-17 20:13:10|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|22
1623960850000|2021-06-17 20:14:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623960860000|2021-06-17 20:14:20|||||||||1
1623960910000|2021-06-17 20:15:10|15740.3|15736.3|15739.3|15735.3|15740.3|15736.3|15739.3|15735.3|3
1623960930000|2021-06-17 20:15:30|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|2
1623960940000|2021-06-17 20:15:40|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1623960980000|2021-06-17 20:16:20|15737.3|15733.3|15736.3|15732.3|15737.3|15733.3|15736.3|15732.3|6
1623961190000|2021-06-17 20:19:50|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|5
1623961430000|2021-06-17 20:23:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|5
1623961440000|2021-06-17 20:24:00|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|5
1623961770000|2021-06-17 20:29:30|15732.8|15728.8|15733.3|15729.3|15733.3|15729.3|15732.8|15728.8|2
1623961780000|2021-06-17 20:29:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|3
1623961800000|2021-06-17 20:30:00|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|4
1623961810000|2021-06-17 20:30:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|3
1623961840000|2021-06-17 20:30:40|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|13
1623961870000|2021-06-17 20:31:10|15735.8|15731.8|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|10
1623961880000|2021-06-17 20:31:20|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1623962300000|2021-06-17 20:38:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|2
1623962320000|2021-06-17 20:38:40|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|3
1623962330000|2021-06-17 20:38:50|||||||||1
1623962370000|2021-06-17 20:39:30|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623962400000|2021-06-17 20:40:00|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1623962410000|2021-06-17 20:40:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|2
1623962480000|2021-06-17 20:41:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|2
1623962500000|2021-06-17 20:41:40|||||||||3
1623962570000|2021-06-17 20:42:50|||||||||1
1623962630000|2021-06-17 20:43:50|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1623962670000|2021-06-17 20:44:30|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|5
1623962680000|2021-06-17 20:44:40|15737.3|15733.3|15737.8|15733.8|15737.8|15733.8|15737.3|15733.3|7
1623962690000|2021-06-17 20:44:50|||||||||4
1623962700000|2021-06-17 20:45:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|8
1623962740000|2021-06-17 20:45:40|||||||||1
1623962780000|2021-06-17 20:46:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623962820000|2021-06-17 20:47:00|15736.8|15732.8|15735.8|15731.8|15736.8|15732.8|15735.8|15731.8|5
1623962870000|2021-06-17 20:47:50|||||||||1
1623962910000|2021-06-17 20:48:30|||||||||1
1623962920000|2021-06-17 20:48:40|||||||||1
1623962930000|2021-06-17 20:48:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|2
1623962950000|2021-06-17 20:49:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623962970000|2021-06-17 20:49:30|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|4
1623963000000|2021-06-17 20:50:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623963040000|2021-06-17 20:50:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623963080000|2021-06-17 20:51:20|||||||||1
1623963120000|2021-06-17 20:52:00|||||||||1
1623963150000|2021-06-17 20:52:30|||||||||1
1623963170000|2021-06-17 20:52:50|||||||||1
1623963210000|2021-06-17 20:53:30|||||||||1
1623963250000|2021-06-17 20:54:10|||||||||1
1623963300000|2021-06-17 20:55:00|||||||||1
1623963340000|2021-06-17 20:55:40|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623963350000|2021-06-17 20:55:50|15737.8|15733.8|15738.3|15734.3|15738.3|15734.3|15737.8|15733.8|3
1623963380000|2021-06-17 20:56:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1623963390000|2021-06-17 20:56:30|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1623963440000|2021-06-17 20:57:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|1
1623963580000|2021-06-17 20:59:40|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|3
1623963700000|2021-06-17 21:01:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|4
1623963760000|2021-06-17 21:02:40|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|4
1623963810000|2021-06-17 21:03:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1623963940000|2021-06-17 21:05:40|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|5
1623964210000|2021-06-17 21:10:10|||||||||2
1623964420000|2021-06-17 21:13:40|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|3
1623964490000|2021-06-17 21:14:50|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|8731081
1623964730000|2021-06-17 21:18:50|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623964760000|2021-06-17 21:19:20|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|0
1623964820000|2021-06-17 21:20:20|15737.7|15719.7|15737.8|15719.8|15737.8|15719.8|15737.7|15719.7|0
1623964880000|2021-06-17 21:21:20|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623964940000|2021-06-17 21:22:20|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|0
1623964970000|2021-06-17 21:22:50|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623965060000|2021-06-17 21:24:20|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|0
1623965090000|2021-06-17 21:24:50|15737.7|15719.7|15737.8|15719.8|15737.8|15719.8|15737.7|15719.7|0
1623965360000|2021-06-17 21:29:20|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623965370000|2021-06-17 21:29:30|15737.6|15719.6|15737.4|15719.4|15737.6|15719.6|15737.4|15719.4|0
1623965380000|2021-06-17 21:29:40|15737.6|15719.6|15737.5|15719.5|15737.6|15719.6|15737.5|15719.5|0
1623965390000|2021-06-17 21:29:50|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|0
1623965410000|2021-06-17 21:30:10|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623965430000|2021-06-17 21:30:30|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|0
1623965470000|2021-06-17 21:31:10|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623965480000|2021-06-17 21:31:20|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|0
1623965530000|2021-06-17 21:32:10|15738.1|15720.1|15738.1|15720.1|15738.1|15720.1|15738.1|15720.1|0
1623965540000|2021-06-17 21:32:20|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|0
1623965550000|2021-06-17 21:32:30|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623965590000|2021-06-17 21:33:10|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623965610000|2021-06-17 21:33:30|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|0
1623965620000|2021-06-17 21:33:40|15737.6|15719.6|15737.9|15719.9|15737.9|15719.9|15737.6|15719.6|0
1623965710000|2021-06-17 21:35:10|15738.2|15720.2|15738.2|15720.2|15738.2|15720.2|15738.2|15720.2|0
1623965730000|2021-06-17 21:35:30|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|0
1623966030000|2021-06-17 21:40:30|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623966090000|2021-06-17 21:41:30|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623966120000|2021-06-17 21:42:00|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|15737.8|15719.8|0
1623966180000|2021-06-17 21:43:00|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623966270000|2021-06-17 21:44:30|15737.8|15719.8|15737.8|15719.8|15738|15720|15737.8|15719.8|0
1623966380000|2021-06-17 21:46:20|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|0
1623966540000|2021-06-17 21:49:00|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|15737.7|15719.7|0
1623966670000|2021-06-17 21:51:10|15737.8|15719.8|15737.7|15719.7|15737.8|15719.8|15737.7|15719.7|0
1623966850000|2021-06-17 21:54:10|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|15737.9|15719.9|0
1623966860000|2021-06-17 21:54:20|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623966870000|2021-06-17 21:54:30|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|15737.5|15719.5|0
1623966970000|2021-06-17 21:56:10|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|15737.6|15719.6|0
1623967090000|2021-06-17 21:58:10|15737.3|15719.3|15738|15720|15738|15720|15737.3|15719.3|0
1623967120000|2021-06-17 21:58:40|15738.1|15720.1|15738.6|15720.6|15738.8|15720.8|15738.1|15720.1|0
1623967180000|2021-06-17 21:59:40|15738.7|15720.7|15738.5|15720.5|15738.7|15720.7|15738.5|15720.5|0
1623967200000|2021-06-17 22:00:00|15738.7|15720.7|15738.4|15720.4|15742.3|15724.3|15738.4|15720.4|0
1623967210000|2021-06-17 22:00:10|15738.8|15720.8|15738.1|15720.1|15739.4|15721.4|15738.1|15720.1|0
1623967220000|2021-06-17 22:00:20|15738.8|15720.8|15739.1|15721.1|15739.4|15721.4|15738.8|15720.8|0
1623967230000|2021-06-17 22:00:30|15738.8|15720.8|15738.8|15720.8|15739.4|15721.4|15738.8|15720.8|0
1623967240000|2021-06-17 22:00:40|15739.1|15721.1|15738.8|15720.8|15739.4|15721.4|15738.8|15720.8|0
1623967260000|2021-06-17 22:01:00|15739.1|15721.1|15739.4|15721.4|15739.4|15721.4|15739.1|15721.1|0
1623967270000|2021-06-17 22:01:10|15739.7|15721.7|15740.1|15722.1|15740.1|15722.1|15739.7|15721.7|0
1623967280000|2021-06-17 22:01:20|15740.4|15722.4|15740.7|15722.7|15740.7|15722.7|15740.4|15722.4|0
1623967290000|2021-06-17 22:01:30|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|0
1623967310000|2021-06-17 22:01:50|15741.7|15723.7|15742|15724|15742|15724|15741.7|15723.7|0
1623967330000|2021-06-17 22:02:10|15742.3|15724.3|15742.7|15724.7|15742.7|15724.7|15742.3|15724.3|0
1623967350000|2021-06-17 22:02:30|15742.3|15724.3|15742|15724|15742.3|15724.3|15742|15724|0
1623967370000|2021-06-17 22:02:50|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623967380000|2021-06-17 22:03:00|15742.3|15724.3|15743.3|15725.3|15743.3|15725.3|15742.3|15724.3|0
1623967400000|2021-06-17 22:03:20|15743|15725|15742.7|15724.7|15743|15725|15742.7|15724.7|0
1623967410000|2021-06-17 22:03:30|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623967420000|2021-06-17 22:03:40|15743.7|15725.7|15743.3|15725.3|15743.7|15725.7|15743.3|15725.3|0
1623967430000|2021-06-17 22:03:50|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623967460000|2021-06-17 22:04:20|15742.3|15724.3|15741.4|15723.4|15742.3|15724.3|15741.4|15723.4|0
1623967470000|2021-06-17 22:04:30|15740.7|15722.7|15740.1|15722.1|15740.7|15722.7|15740.1|15722.1|0
1623967480000|2021-06-17 22:04:40|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|0
1623967490000|2021-06-17 22:04:50|15741|15723|15742|15724|15742|15724|15740.7|15722.7|0
1623967500000|2021-06-17 22:05:00|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623967510000|2021-06-17 22:05:10|15743.3|15725.3|15742.7|15724.7|15743.3|15725.3|15742.7|15724.7|0
1623967520000|2021-06-17 22:05:20|15742|15724|15742|15724|15742|15724|15742|15724|0
1623967590000|2021-06-17 22:06:30|15740.7|15722.7|15741.4|15723.4|15741.4|15723.4|15740.1|15722.1|0
1623967600000|2021-06-17 22:06:40|15741|15723|15741.4|15723.4|15741.4|15723.4|15740.7|15722.7|0
1623967610000|2021-06-17 22:06:50|15741|15723|15740.7|15722.7|15741|15723|15740.7|15722.7|0
1623967620000|2021-06-17 22:07:00|15741.4|15723.4|15742|15724|15742.3|15724.3|15741.4|15723.4|0
1623967630000|2021-06-17 22:07:10|15741.4|15723.4|15741.4|15723.4|15742|15724|15741.4|15723.4|0
1623967640000|2021-06-17 22:07:20|15741.7|15723.7|15742.7|15724.7|15742.7|15724.7|15741.7|15723.7|0
1623967690000|2021-06-17 22:08:10|15743.3|15725.3|15744|15726|15744|15726|15743.3|15725.3|0
1623967700000|2021-06-17 22:08:20|15743.7|15725.7|15744|15726|15744|15726|15743.3|15725.3|0
1623967710000|2021-06-17 22:08:30|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623967740000|2021-06-17 22:09:00|15744|15726|15743.3|15725.3|15744|15726|15743.3|15725.3|0
1623967770000|2021-06-17 22:09:30|15742.7|15724.7|15743.3|15725.3|15743.3|15725.3|15742.7|15724.7|0
1623967780000|2021-06-17 22:09:40|15743|15725|15742.7|15724.7|15743|15725|15742.7|15724.7|0
1623967800000|2021-06-17 22:10:00|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623967860000|2021-06-17 22:11:00|15743.7|15725.7|15743.3|15725.3|15743.7|15725.7|15743.3|15725.3|0
1623967870000|2021-06-17 22:11:10|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623967890000|2021-06-17 22:11:30|15742|15724|15742|15724|15742|15724|15742|15724|0
1623967910000|2021-06-17 22:11:50|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|0
1623967960000|2021-06-17 22:12:40|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|0
1623967970000|2021-06-17 22:12:50|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|0
1623967980000|2021-06-17 22:13:00|15741.4|15723.4|15740.7|15722.7|15741.4|15723.4|15740.7|15722.7|0
1623967990000|2021-06-17 22:13:10|15741|15723|15741.4|15723.4|15741.4|15723.4|15741|15723|0
1623968040000|2021-06-17 22:14:00|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|0
1623968100000|2021-06-17 22:15:00|15741|15723|15741.4|15723.4|15741.4|15723.4|15741|15723|0
1623968110000|2021-06-17 22:15:10|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|15740.7|15722.7|0
1623968160000|2021-06-17 22:16:00|15741|15723|15741.4|15723.4|15741.4|15723.4|15741|15723|0
1623968240000|2021-06-17 22:17:20|15742|15724|15742|15724|15742|15724|15742|15724|0
1623968270000|2021-06-17 22:17:50|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|15741.4|15723.4|0
1623968280000|2021-06-17 22:18:00|15742|15724|15742|15724|15742|15724|15741.7|15723.7|0
1623968330000|2021-06-17 22:18:50|15742.3|15724.3|15742.7|15724.7|15742.7|15724.7|15742.3|15724.3|0
1623968340000|2021-06-17 22:19:00|15742.3|15724.3|15742|15724|15742.3|15724.3|15742|15724|0
1623968350000|2021-06-17 22:19:10|15742.3|15724.3|15742|15724|15742.7|15724.7|15742|15724|0
1623968360000|2021-06-17 22:19:20|15742.3|15724.3|15742.7|15724.7|15742.7|15724.7|15742.3|15724.3|0
1623968420000|2021-06-17 22:20:20|15743|15725|15743.3|15725.3|15743.3|15725.3|15742.7|15724.7|0
1623968450000|2021-06-17 22:20:50|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623968490000|2021-06-17 22:21:30|15743|15725|15743.3|15725.3|15743.3|15725.3|15743|15725|0
1623968510000|2021-06-17 22:21:50|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623968540000|2021-06-17 22:22:20|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623968560000|2021-06-17 22:22:40|15744|15726|15744|15726|15744|15726|15744|15726|0
1623968570000|2021-06-17 22:22:50|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623968580000|2021-06-17 22:23:00|15743.7|15725.7|15744|15726|15744|15726|15743.7|15725.7|0
1623968590000|2021-06-17 22:23:10|15743.7|15725.7|15744|15726|15744|15726|15743.7|15725.7|0
1623968600000|2021-06-17 22:23:20|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623968630000|2021-06-17 22:23:50|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|15742.7|15724.7|0
1623968640000|2021-06-17 22:24:00|15743|15725|15743.3|15725.3|15743.3|15725.3|15742.7|15724.7|0
1623968730000|2021-06-17 22:25:30|15744|15726|15744|15726|15744|15726|15744|15726|0
1623968770000|2021-06-17 22:26:10|15744.6|15726.6|15744|15726|15744.6|15726.6|15744|15726|0
1623968780000|2021-06-17 22:26:20|15744.3|15726.3|15744.6|15726.6|15744.6|15726.6|15744.3|15726.3|0
1623968790000|2021-06-17 22:26:30|15744.3|15726.3|15744|15726|15744.3|15726.3|15744|15726|0
1623968820000|2021-06-17 22:27:00|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623968840000|2021-06-17 22:27:20|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|0
1623968910000|2021-06-17 22:28:30|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623968920000|2021-06-17 22:28:40|15744|15726|15744|15726|15744|15726|15744|15726|0
1623968950000|2021-06-17 22:29:10|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623968990000|2021-06-17 22:29:50|15744.3|15726.3|15744.3|15726.3|15744.3|15726.3|15744.3|15726.3|0
1623969000000|2021-06-17 22:30:00|15744|15726|15744|15726|15744.6|15726.6|15744|15726|0
1623969080000|2021-06-17 22:31:20|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|15743.3|15725.3|0
1623969090000|2021-06-17 22:31:30|15744|15726|15743.3|15725.3|15744|15726|15743.3|15725.3|0
1623969100000|2021-06-17 22:31:40|15744|15726|15744|15726|15744|15726|15744|15726|0
1623969130000|2021-06-17 22:32:10|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623969150000|2021-06-17 22:32:30|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|0
1623969180000|2021-06-17 22:33:00|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623969200000|2021-06-17 22:33:20|15745|15727|15744.6|15726.6|15745.3|15727.3|15744.6|15726.6|0
1623969210000|2021-06-17 22:33:30|15745|15727|15745.3|15727.3|15745.3|15727.3|15745|15727|0
1623969280000|2021-06-17 22:34:40|15746|15728|15745.3|15727.3|15746|15728|15745.3|15727.3|0
1623969290000|2021-06-17 22:34:50|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|15744.6|15726.6|0
1623969300000|2021-06-17 22:35:00|15745|15727|15745.3|15727.3|15745.3|15727.3|15744.6|15726.6|0
1623969320000|2021-06-17 22:35:20|15745.6|15727.6|15745.3|15727.3|15745.6|15727.6|15745.3|15727.3|0
1623969340000|2021-06-17 22:35:40|15745.6|15727.6|15746|15728|15746|15728|15745.6|15727.6|0
1623969360000|2021-06-17 22:36:00|15746.6|15728.6|15746.6|15728.6|15747.3|15729.3|15746.6|15728.6|0
1623969430000|2021-06-17 22:37:10|15746.3|15728.3|15746.6|15728.6|15746.6|15728.6|15746|15728|0
1623969460000|2021-06-17 22:37:40|15746.3|15728.3|15746|15728|15746.3|15728.3|15746|15728|0
1623969470000|2021-06-17 22:37:50|15746.6|15728.6|15746.6|15728.6|15746.6|15728.6|15746.6|15728.6|0
1623969520000|2021-06-17 22:38:40|15746|15728|15746|15728|15746.6|15728.6|15746|15728|0
1623969530000|2021-06-17 22:38:50|15746.6|15728.6|15746.6|15728.6|15746.6|15728.6|15746.6|15728.6|0
1623969600000|2021-06-17 22:40:00|15747.3|15729.3|15747.3|15729.3|15747.3|15729.3|15747.3|15729.3|0
1623969620000|2021-06-17 22:40:20|15746.9|15728.9|15747.3|15729.3|15747.3|15729.3|15746.6|15728.6|0
1623969630000|2021-06-17 22:40:30|15746.9|15728.9|15746.6|15728.6|15746.9|15728.9|15746.6|15728.6|0
1623969690000|2021-06-17 22:41:30|15746|15728|15745.3|15727.3|15746|15728|15745.3|15727.3|0
1623969710000|2021-06-17 22:41:50|15744|15726|15744.6|15726.6|15744.6|15726.6|15744|15726|0
1623969720000|2021-06-17 22:42:00|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|15745.3|15727.3|0
1623969760000|2021-06-17 22:42:40|15746|15728|15745.3|15727.3|15746|15728|15745.3|15727.3|0
1623969770000|2021-06-17 22:42:50|15745.6|15727.6|15745.3|15727.3|15745.6|15727.6|15745.3|15727.3|0
1623969780000|2021-06-17 22:43:00|15745.6|15727.6|15745.3|15727.3|15746|15728|15745.3|15727.3|0
1623969800000|2021-06-17 22:43:20|15745.6|15727.6|15746|15728|15746|15728|15745.3|15727.3|0
1623969840000|2021-06-17 22:44:00|15745.3|15727.3|15746.6|15728.6|15746.6|15728.6|15745.3|15727.3|0
1623969900000|2021-06-17 22:45:00|15746.9|15728.9|15746.6|15728.6|15746.9|15728.9|15746.6|15728.6|0
1623970000000|2021-06-17 22:46:40|15747.3|15729.3|15747.3|15729.3|15747.3|15729.3|15747.3|15729.3|0
1623970020000|2021-06-17 22:47:00|15746.9|15728.9|15747.9|15729.9|15747.9|15729.9|15746.6|15728.6|0
1623970070000|2021-06-17 22:47:50|15747|15729|15747|15729|15747|15729|15747|15729|0
1623970080000|2021-06-17 22:48:00|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623970180000|2021-06-17 22:49:40|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1623970200000|2021-06-17 22:50:00|15748|15730|15748.3|15730.3|15748.3|15730.3|15748|15730|0
1623970220000|2021-06-17 22:50:20|15749|15731|15749|15731|15749|15731|15749|15731|0
1623970230000|2021-06-17 22:50:30|15748.3|15730.3|15749|15731|15749|15731|15748.3|15730.3|0
1623970240000|2021-06-17 22:50:40|15748.3|15730.3|15749|15731|15749|15731|15748.3|15730.3|0
1623970250000|2021-06-17 22:50:50|15749.6|15731.6|15749|15731|15749.6|15731.6|15749|15731|0
1623970310000|2021-06-17 22:51:50|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|0
1623970320000|2021-06-17 22:52:00|15749|15731|15748.3|15730.3|15749|15731|15748.3|15730.3|0
1623970370000|2021-06-17 22:52:50|15749|15731|15749|15731|15749|15731|15749|15731|0
1623970390000|2021-06-17 22:53:10|15748.6|15730.6|15748.3|15730.3|15748.6|15730.6|15748.3|15730.3|0
1623970500000|2021-06-17 22:55:00|15748.6|15730.6|15748.6|15730.6|15748.6|15730.6|15748.6|15730.6|0
1623970510000|2021-06-17 22:55:10|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|0
1623970560000|2021-06-17 22:56:00|15748.6|15730.6|15748.3|15730.3|15749|15731|15748.3|15730.3|0
1623970580000|2021-06-17 22:56:20|15748.6|15730.6|15748.6|15730.6|15748.6|15730.6|15748.6|15730.6|0
1623970590000|2021-06-17 22:56:30|15749|15731|15748.3|15730.3|15749|15731|15748.3|15730.3|0
1623970600000|2021-06-17 22:56:40|15749|15731|15749|15731|15749|15731|15749|15731|0
1623970610000|2021-06-17 22:56:50|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|0
1623970620000|2021-06-17 22:57:00|15748.6|15730.6|15749|15731|15749|15731|15748.6|15730.6|0
1623970680000|2021-06-17 22:58:00|15748.6|15730.6|15748.3|15730.3|15748.6|15730.6|15748.3|15730.3|0
1623970690000|2021-06-17 22:58:10|15748|15730|15747.7|15729.7|15748|15730|15747.7|15729.7|0
1623970700000|2021-06-17 22:58:20|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|0
1623970710000|2021-06-17 22:58:30|15747.7|15729.7|15748.3|15730.3|15748.3|15730.3|15747.7|15729.7|0
1623970740000|2021-06-17 22:59:00|15749|15731|15749|15731|15749|15731|15749|15731|0
1623970820000|2021-06-17 23:00:20|15748.6|15730.6|15748.3|15730.3|15748.6|15730.6|15748.3|15730.3|0
1623970870000|2021-06-17 23:01:10|15747.7|15729.7|15748.3|15730.3|15748.3|15730.3|15747.7|15729.7|0
1623970880000|2021-06-17 23:01:20|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1623970910000|2021-06-17 23:01:50|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|15748.3|15730.3|0
1623970920000|2021-06-17 23:02:00|15748|15730|15747.7|15729.7|15748|15730|15747.7|15729.7|0
1623970940000|2021-06-17 23:02:20|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623970960000|2021-06-17 23:02:40|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|0
1623970970000|2021-06-17 23:02:50|15746.4|15728.4|15746|15728|15746.4|15728.4|15745.7|15727.7|0
1623970980000|2021-06-17 23:03:00|15745.7|15727.7|15745.1|15727.1|15745.7|15727.7|15745.1|15727.1|0
1623970990000|2021-06-17 23:03:10|15745.4|15727.4|15745.7|15727.7|15745.7|15727.7|15745.1|15727.1|0
1623971000000|2021-06-17 23:03:20|15745.4|15727.4|15745.1|15727.1|15745.4|15727.4|15745.1|15727.1|0
1623971020000|2021-06-17 23:03:40|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|0
1623971040000|2021-06-17 23:04:00|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15745.7|15727.7|0
1623971090000|2021-06-17 23:04:50|15746|15728|15745.7|15727.7|15746|15728|15745.7|15727.7|0
1623971120000|2021-06-17 23:05:20|15745.4|15727.4|15745.1|15727.1|15745.4|15727.4|15745.1|15727.1|0
1623971160000|2021-06-17 23:06:00|15745.4|15727.4|15745.7|15727.7|15745.7|15727.7|15745.4|15727.4|0
1623971240000|2021-06-17 23:07:20|15746.4|15728.4|15747|15729|15747|15729|15746.4|15728.4|0
1623971280000|2021-06-17 23:08:00|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1623971320000|2021-06-17 23:08:40|15747|15729|15747.7|15729.7|15747.7|15729.7|15747|15729|0
1623971400000|2021-06-17 23:10:00|15748|15730|15747.7|15729.7|15748|15730|15747.7|15729.7|0
1623971440000|2021-06-17 23:10:40|15747|15729|15747|15729|15747|15729|15747|15729|0
1623971460000|2021-06-17 23:11:00|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971480000|2021-06-17 23:11:20|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|0
1623971490000|2021-06-17 23:11:30|15746|15728|15746.4|15728.4|15746.4|15728.4|15746|15728|0
1623971500000|2021-06-17 23:11:40|15746.7|15728.7|15747|15729|15747|15729|15746.7|15728.7|0
1623971550000|2021-06-17 23:12:30|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971560000|2021-06-17 23:12:40|15746.7|15728.7|15747|15729|15747|15729|15746.7|15728.7|0
1623971580000|2021-06-17 23:13:00|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971620000|2021-06-17 23:13:40|15746.7|15728.7|15746.4|15728.4|15746.7|15728.7|15746.4|15728.4|0
1623971650000|2021-06-17 23:14:10|15747|15729|15747.7|15729.7|15747.7|15729.7|15747|15729|0
1623971670000|2021-06-17 23:14:30|15748|15730|15747.7|15729.7|15748.3|15730.3|15747.7|15729.7|0
1623971680000|2021-06-17 23:14:40|15748|15730|15748.3|15730.3|15748.3|15730.3|15748|15730|0
1623971690000|2021-06-17 23:14:50|15748.6|15730.6|15748.3|15730.3|15748.6|15730.6|15748.3|15730.3|0
1623971700000|2021-06-17 23:15:00|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1623971740000|2021-06-17 23:15:40|15747.3|15729.3|15746|15728|15747.3|15729.3|15745.7|15727.7|0
1623971750000|2021-06-17 23:15:50|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971770000|2021-06-17 23:16:10|15746|15728|15745.7|15727.7|15746|15728|15745.7|15727.7|0
1623971800000|2021-06-17 23:16:40|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971820000|2021-06-17 23:17:00|15747|15729|15747|15729|15747|15729|15746.4|15728.4|0
1623971830000|2021-06-17 23:17:10|15746.7|15728.7|15746.7|15728.7|15747|15729|15746.7|15728.7|0
1623971840000|2021-06-17 23:17:20|15746.4|15728.4|15747|15729|15747|15729|15746.4|15728.4|0
1623971850000|2021-06-17 23:17:30|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623971870000|2021-06-17 23:17:50|15746|15728|15745.7|15727.7|15746|15728|15745.7|15727.7|0
1623971880000|2021-06-17 23:18:00|15746|15728|15746|15728|15746.4|15728.4|15746|15728|0
1623971890000|2021-06-17 23:18:10|15746.4|15728.4|15745.7|15727.7|15746.4|15728.4|15745.7|15727.7|0
1623971920000|2021-06-17 23:18:40|15746|15728|15746|15728|15746.4|15728.4|15746|15728|0
1623971930000|2021-06-17 23:18:50|15746.4|15728.4|15745.7|15727.7|15746.4|15728.4|15745.7|15727.7|0
1623971940000|2021-06-17 23:19:00|15746|15728|15745.7|15727.7|15746|15728|15745.7|15727.7|0
1623971950000|2021-06-17 23:19:10|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1623972000000|2021-06-17 23:20:00|15746|15728|15745.7|15727.7|15746|15728|15745.7|15727.7|0
1623972010000|2021-06-17 23:20:10|15745.1|15727.1|15745.1|15727.1|15745.1|15727.1|15745.1|15727.1|0
1623972020000|2021-06-17 23:20:20|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|15745.7|15727.7|0
1623972030000|2021-06-17 23:20:30|15745.4|15727.4|15745.1|15727.1|15745.4|15727.4|15745.1|15727.1|0
1623972040000|2021-06-17 23:20:40|15745.4|15727.4|15745.7|15727.7|15745.7|15727.7|15745.4|15727.4|0
1623972050000|2021-06-17 23:20:50|15745.1|15727.1|15745.1|15727.1|15745.1|15727.1|15745.1|15727.1|0
1623972060000|2021-06-17 23:21:00|15744.7|15726.7|15745.1|15727.1|15745.1|15727.1|15744.7|15726.7|0
1623972080000|2021-06-17 23:21:20|15744.7|15726.7|15745.1|15727.1|15745.1|15727.1|15744.4|15726.4|0
1623972090000|2021-06-17 23:21:30|15744.4|15726.4|15745.1|15727.1|15745.1|15727.1|15744.4|15726.4|0
1623972130000|2021-06-17 23:22:10|15744.4|15726.4|15745.1|15727.1|15745.1|15727.1|15744.4|15726.4|0
1623972180000|2021-06-17 23:23:00|15744.7|15726.7|15745.1|15727.1|15745.1|15727.1|15744.7|15726.7|0
1623972190000|2021-06-17 23:23:10|15745.7|15727.7|15745.1|15727.1|15745.7|15727.7|15745.1|15727.1|0
1623972240000|2021-06-17 23:24:00|15745.7|15727.7|15745.1|15727.1|15745.7|15727.7|15745.1|15727.1|0
1623972270000|2021-06-17 23:24:30|15744.7|15726.7|15749.4|15731.4|15749.7|15731.7|15744.7|15726.7|0
1623972280000|2021-06-17 23:24:40|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.7|15731.7|0
1623972300000|2021-06-17 23:25:00|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.7|15731.7|0
1623972310000|2021-06-17 23:25:10|15750.7|15732.7|15750.1|15732.1|15750.7|15732.7|15750.1|15732.1|0
1623972320000|2021-06-17 23:25:20|15750.4|15732.4|15750.1|15732.1|15750.4|15732.4|15750.1|15732.1|0
1623972380000|2021-06-17 23:26:20|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|0
1623972410000|2021-06-17 23:26:50|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|0
1623972420000|2021-06-17 23:27:00|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623972430000|2021-06-17 23:27:10|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623972440000|2021-06-17 23:27:20|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|0
1623972450000|2021-06-17 23:27:30|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623972460000|2021-06-17 23:27:40|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|0
1623972500000|2021-06-17 23:28:20|15750.4|15732.4|15750.1|15732.1|15750.7|15732.7|15750.1|15732.1|0
1623972520000|2021-06-17 23:28:40|15750.4|15732.4|15750.1|15732.1|15750.7|15732.7|15750.1|15732.1|0
1623972570000|2021-06-17 23:29:30|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|0
1623972600000|2021-06-17 23:30:00|15750.4|15732.4|15750.1|15732.1|15750.4|15732.4|15750.1|15732.1|0
1623972630000|2021-06-17 23:30:30|15749.4|15731.4|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623972640000|2021-06-17 23:30:40|15749.7|15731.7|15749.4|15731.4|15750.1|15732.1|15749.4|15731.4|0
1623972650000|2021-06-17 23:30:50|15748.7|15730.7|15748.7|15730.7|15748.7|15730.7|15748.7|15730.7|0
1623972670000|2021-06-17 23:31:10|15749.1|15731.1|15748.7|15730.7|15749.4|15731.4|15748.7|15730.7|0
1623972680000|2021-06-17 23:31:20|15749.1|15731.1|15749.4|15731.4|15749.4|15731.4|15749.1|15731.1|0
1623972720000|2021-06-17 23:32:00|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|0
1623972730000|2021-06-17 23:32:10|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623972770000|2021-06-17 23:32:50|15749.1|15731.1|15749.1|15731.1|15749.1|15731.1|15749.1|15731.1|0
1623972780000|2021-06-17 23:33:00|15748.7|15730.7|15748.7|15730.7|15748.7|15730.7|15748.7|15730.7|0
1623972790000|2021-06-17 23:33:10|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|0
1623972800000|2021-06-17 23:33:20|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623972810000|2021-06-17 23:33:30|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623972820000|2021-06-17 23:33:40|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.7|15731.7|0
1623972830000|2021-06-17 23:33:50|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623972840000|2021-06-17 23:34:00|15749.1|15731.1|15748.7|15730.7|15749.1|15731.1|15748.7|15730.7|0
1623972860000|2021-06-17 23:34:20|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|0
1623972880000|2021-06-17 23:34:40|15747.8|15729.8|15748.1|15730.1|15748.1|15730.1|15747.4|15729.4|0
1623972890000|2021-06-17 23:34:50|15747.8|15729.8|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623972900000|2021-06-17 23:35:00|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623972920000|2021-06-17 23:35:20|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623972930000|2021-06-17 23:35:30|15747.4|15729.4|15747.1|15729.1|15747.4|15729.4|15746.8|15728.8|0
1623972940000|2021-06-17 23:35:40|15747.4|15729.4|15748.1|15730.1|15748.1|15730.1|15747.4|15729.4|0
1623972950000|2021-06-17 23:35:50|15747.8|15729.8|15747.4|15729.4|15747.8|15729.8|15747.4|15729.4|0
1623972960000|2021-06-17 23:36:00|15747.8|15729.8|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623972980000|2021-06-17 23:36:20|15747.8|15729.8|15748.1|15730.1|15748.1|15730.1|15747.8|15729.8|0
1623972990000|2021-06-17 23:36:30|15748.4|15730.4|15748.4|15730.4|15748.4|15730.4|15748.4|15730.4|0
1623973000000|2021-06-17 23:36:40|15748.7|15730.7|15748.7|15730.7|15748.7|15730.7|15748.1|15730.1|0
1623973010000|2021-06-17 23:36:50|15748.1|15730.1|15748.7|15730.7|15748.7|15730.7|15748.1|15730.1|0
1623973030000|2021-06-17 23:37:10|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|0
1623973120000|2021-06-17 23:38:40|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|0
1623973140000|2021-06-17 23:39:00|15750.7|15732.7|15751.4|15733.4|15751.4|15733.4|15750.7|15732.7|0
1623973160000|2021-06-17 23:39:20|15752|15734|15752.7|15734.7|15752.7|15734.7|15752|15734|0
1623973170000|2021-06-17 23:39:30|15753|15735|15753.3|15735.3|15753.3|15735.3|15752.7|15734.7|0
1623973180000|2021-06-17 23:39:40|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|0
1623973200000|2021-06-17 23:40:00|15752|15734|15752.7|15734.7|15752.7|15734.7|15752|15734|0
1623973210000|2021-06-17 23:40:10|15753.3|15735.3|15753.3|15735.3|15753.3|15735.3|15753|15735|0
1623973230000|2021-06-17 23:40:30|15753.6|15735.6|15753.3|15735.3|15754|15736|15753.3|15735.3|0
1623973250000|2021-06-17 23:40:50|15753|15735|15752.7|15734.7|15753|15735|15752.7|15734.7|0
1623973260000|2021-06-17 23:41:00|15752|15734|15752|15734|15752.7|15734.7|15752|15734|0
1623973270000|2021-06-17 23:41:10|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|15752|15734|0
1623973280000|2021-06-17 23:41:20|15752|15734|15752.7|15734.7|15752.7|15734.7|15752|15734|0
1623973310000|2021-06-17 23:41:50|15753|15735|15753.3|15735.3|15753.3|15735.3|15753|15735|0
1623973320000|2021-06-17 23:42:00|15753|15735|15753.3|15735.3|15753.3|15735.3|15752.7|15734.7|0
1623973330000|2021-06-17 23:42:10|15754|15736|15754|15736|15754|15736|15754|15736|0
1623973350000|2021-06-17 23:42:30|15753.3|15735.3|15753.3|15735.3|15753.3|15735.3|15753.3|15735.3|0
1623973370000|2021-06-17 23:42:50|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|15752|15734|0
1623973390000|2021-06-17 23:43:10|15753|15735|15753|15735|15753.3|15735.3|15752.7|15734.7|0
1623973400000|2021-06-17 23:43:20|15753.3|15735.3|15753.3|15735.3|15753.3|15735.3|15753.3|15735.3|0
1623973420000|2021-06-17 23:43:40|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|15752.7|15734.7|0
1623973430000|2021-06-17 23:43:50|15752|15734|15752|15734|15752|15734|15752|15734|0
1623973440000|2021-06-17 23:44:00|15752.3|15734.3|15751.4|15733.4|15752.3|15734.3|15751.4|15733.4|0
1623973450000|2021-06-17 23:44:10|15751.7|15733.7|15751.4|15733.4|15751.7|15733.7|15751.4|15733.4|0
1623973460000|2021-06-17 23:44:20|15752|15734|15751.4|15733.4|15752|15734|15751.4|15733.4|0
1623973470000|2021-06-17 23:44:30|15750.7|15732.7|15751.4|15733.4|15751.4|15733.4|15750.7|15732.7|0
1623973480000|2021-06-17 23:44:40|15750.7|15732.7|15751|15733|15751|15733|15750.7|15732.7|0
1623973490000|2021-06-17 23:44:50|15750.7|15732.7|15750.1|15732.1|15750.7|15732.7|15750.1|15732.1|0
1623973500000|2021-06-17 23:45:00|15749.4|15731.4|15748.7|15730.7|15749.4|15731.4|15748.7|15730.7|0
1623973510000|2021-06-17 23:45:10|15749.4|15731.4|15749.4|15731.4|15749.7|15731.7|15748.7|15730.7|0
1623973520000|2021-06-17 23:45:20|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623973530000|2021-06-17 23:45:30|15749.4|15731.4|15750|15732|15750.1|15732.1|15749.4|15731.4|0
1623973540000|2021-06-17 23:45:40|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623973560000|2021-06-17 23:46:00|15748.7|15730.7|15749.4|15731.4|15749.4|15731.4|15748.7|15730.7|0
1623973570000|2021-06-17 23:46:10|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623973580000|2021-06-17 23:46:20|15750|15732|15750|15732|15750|15732|15749.4|15731.4|0
1623973630000|2021-06-17 23:47:10|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|0
1623973640000|2021-06-17 23:47:20|15750.3|15732.3|15750|15732|15750.3|15732.3|15750|15732|0
1623973710000|2021-06-17 23:48:30|15749.7|15731.7|15748.7|15730.7|15749.7|15731.7|15748.7|15730.7|0
1623973730000|2021-06-17 23:48:50|15749.4|15731.4|15748.7|15730.7|15749.4|15731.4|15748.7|15730.7|0
1623973740000|2021-06-17 23:49:00|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|0
1623973760000|2021-06-17 23:49:20|15747.4|15729.4|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623973770000|2021-06-17 23:49:30|15747.7|15729.7|15748.1|15730.1|15748.1|15730.1|15747.7|15729.7|0
1623973800000|2021-06-17 23:50:00|15747.4|15729.4|15746.8|15728.8|15747.4|15729.4|15746.1|15728.1|0
1623973810000|2021-06-17 23:50:10|15746.4|15728.4|15746.1|15728.1|15746.8|15728.8|15746.1|15728.1|0
1623973820000|2021-06-17 23:50:20|15745.5|15727.5|15745.5|15727.5|15746.1|15728.1|15745.5|15727.5|0
1623973830000|2021-06-17 23:50:30|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623973840000|2021-06-17 23:50:40|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623973850000|2021-06-17 23:50:50|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623973860000|2021-06-17 23:51:00|15745.8|15727.8|15745.5|15727.5|15745.8|15727.8|15744.8|15726.8|0
1623973880000|2021-06-17 23:51:20|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623973890000|2021-06-17 23:51:30|15745.5|15727.5|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623973900000|2021-06-17 23:51:40|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623973920000|2021-06-17 23:52:00|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623973930000|2021-06-17 23:52:10|15745.8|15727.8|15745.5|15727.5|15745.8|15727.8|15745.5|15727.5|0
1623973940000|2021-06-17 23:52:20|15745.1|15727.1|15744.8|15726.8|15745.1|15727.1|15744.8|15726.8|0
1623973970000|2021-06-17 23:52:50|15744.1|15726.1|15743.5|15725.5|15744.1|15726.1|15742.8|15724.8|0
1623973980000|2021-06-17 23:53:00|15743.2|15725.2|15742.8|15724.8|15743.5|15725.5|15742.8|15724.8|0
1623973990000|2021-06-17 23:53:10|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.8|15724.8|0
1623974000000|2021-06-17 23:53:20|15744.1|15726.1|15744.1|15726.1|15744.1|15726.1|15744.1|15726.1|0
1623974010000|2021-06-17 23:53:30|15743.8|15725.8|15744.1|15726.1|15744.1|15726.1|15743.5|15725.5|0
1623974020000|2021-06-17 23:53:40|15744.5|15726.5|15745.5|15727.5|15745.5|15727.5|15744.5|15726.5|0
1623974030000|2021-06-17 23:53:50|15745.1|15727.1|15744.8|15726.8|15745.1|15727.1|15744.8|15726.8|0
1623974040000|2021-06-17 23:54:00|15744.5|15726.5|15744.1|15726.1|15744.5|15726.5|15744.1|15726.1|0
1623974050000|2021-06-17 23:54:10|15743.5|15725.5|15744.1|15726.1|15744.1|15726.1|15743.5|15725.5|0
1623974100000|2021-06-17 23:55:00|15744.8|15726.8|15744.8|15726.8|15744.8|15726.8|15744.5|15726.5|0
1623974110000|2021-06-17 23:55:10|15743.5|15725.5|15743.5|15725.5|15743.5|15725.5|15742.8|15724.8|0
1623974120000|2021-06-17 23:55:20|15742.8|15724.8|15742.8|15724.8|15743.5|15725.5|15742.8|15724.8|0
1623974130000|2021-06-17 23:55:30|15743.2|15725.2|15742.8|15724.8|15743.2|15725.2|15742.8|15724.8|0
1623974140000|2021-06-17 23:55:40|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.8|15724.8|0
1623974150000|2021-06-17 23:55:50|15743.8|15725.8|15743.5|15725.5|15743.8|15725.8|15743.5|15725.5|0
1623974160000|2021-06-17 23:56:00|15743.8|15725.8|15744.1|15726.1|15744.1|15726.1|15743.5|15725.5|0
1623974180000|2021-06-17 23:56:20|15744.5|15726.5|15745.5|15727.5|15745.5|15727.5|15744.5|15726.5|0
1623974190000|2021-06-17 23:56:30|15746.1|15728.1|15746.1|15728.1|15746.8|15728.8|15746.1|15728.1|0
1623974230000|2021-06-17 23:57:10|15746.8|15728.8|15746.1|15728.1|15746.8|15728.8|15746.1|15728.1|0
1623974240000|2021-06-17 23:57:20|15746.4|15728.4|15746.8|15728.8|15747.4|15729.4|15746.4|15728.4|0
1623974250000|2021-06-17 23:57:30|15747.1|15729.1|15747.1|15729.1|15747.4|15729.4|15746.8|15728.8|0
1623974260000|2021-06-17 23:57:40|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623974270000|2021-06-17 23:57:50|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|0
1623974280000|2021-06-17 23:58:00|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623974290000|2021-06-17 23:58:10|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|0
1623974300000|2021-06-17 23:58:20|15747.4|15729.4|15747.1|15729.1|15747.4|15729.4|15747.1|15729.1|0
1623974310000|2021-06-17 23:58:30|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623974320000|2021-06-17 23:58:40|15747.1|15729.1|15747.6|15729.6|15747.6|15729.6|15746.8|15728.8|0
1623974350000|2021-06-17 23:59:10|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|0
1623974360000|2021-06-17 23:59:20|15747.8|15729.8|15746.8|15728.8|15747.8|15729.8|15746.8|15728.8|0
1623974370000|2021-06-17 23:59:30|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623974390000|2021-06-17 23:59:50|15746.8|15728.8|15746.1|15728.1|15746.8|15728.8|15746.1|15728.1|0
1623974400000|2021-06-18 00:00:00|15746.8|15728.8|15744.8|15726.8|15746.8|15728.8|15743.5|15725.5|0
1623974410000|2021-06-18 00:00:10|15744.2|15726.2|15742.2|15724.2|15744.2|15726.2|15741.6|15723.6|0
1623974420000|2021-06-18 00:00:20|15742.9|15724.9|15744.8|15726.8|15745.5|15727.5|15742.9|15724.9|0
1623974430000|2021-06-18 00:00:30|15745.5|15727.5|15744.8|15726.8|15745.5|15727.5|15744.8|15726.8|0
1623974440000|2021-06-18 00:00:40|15745.1|15727.1|15743.5|15725.5|15745.5|15727.5|15743.5|15725.5|0
1623974450000|2021-06-18 00:00:50|15743.8|15725.8|15745.5|15727.5|15745.5|15727.5|15743.8|15725.8|0
1623974460000|2021-06-18 00:01:00|15745.1|15727.1|15744.2|15726.2|15745.5|15727.5|15744.2|15726.2|0
1623974470000|2021-06-18 00:01:10|15743.8|15725.8|15744.2|15726.2|15744.8|15726.8|15743.5|15725.5|0
1623974480000|2021-06-18 00:01:20|15744.5|15726.5|15744.8|15726.8|15744.8|15726.8|15744.5|15726.5|0
1623974490000|2021-06-18 00:01:30|15744.2|15726.2|15743.5|15725.5|15744.8|15726.8|15743.5|15725.5|0
1623974500000|2021-06-18 00:01:40|15742.9|15724.9|15744.2|15726.2|15744.2|15726.2|15742.9|15724.9|0
1623974510000|2021-06-18 00:01:50|15743.5|15725.5|15742.9|15724.9|15743.5|15725.5|15742.9|15724.9|0
1623974520000|2021-06-18 00:02:00|15742.2|15724.2|15742.2|15724.2|15742.9|15724.9|15742.2|15724.2|0
1623974530000|2021-06-18 00:02:10|15741.6|15723.6|15740.9|15722.9|15742.2|15724.2|15740.9|15722.9|0
1623974540000|2021-06-18 00:02:20|15741.2|15723.2|15740.9|15722.9|15741.6|15723.6|15740.3|15722.3|0
1623974550000|2021-06-18 00:02:30|15740.6|15722.6|15740.9|15722.9|15740.9|15722.9|15740.3|15722.3|0
1623974560000|2021-06-18 00:02:40|15741.2|15723.2|15740.9|15722.9|15741.6|15723.6|15740.9|15722.9|0
1623974570000|2021-06-18 00:02:50|15740.3|15722.3|15740.6|15722.6|15740.9|15722.9|15740.3|15722.3|0
1623974580000|2021-06-18 00:03:00|15740.9|15722.9|15740.3|15722.3|15740.9|15722.9|15739.6|15721.6|0
1623974590000|2021-06-18 00:03:10|15739.9|15721.9|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623974600000|2021-06-18 00:03:20|15739.9|15721.9|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623974610000|2021-06-18 00:03:30|15739.9|15721.9|15739.6|15721.6|15740.3|15722.3|15739.6|15721.6|0
1623974620000|2021-06-18 00:03:40|15739|15721|15739|15721|15739.6|15721.6|15739|15721|0
1623974630000|2021-06-18 00:03:50|15738.6|15720.6|15738.6|15720.6|15739|15721|15738.3|15720.3|0
1623974640000|2021-06-18 00:04:00|15738.3|15720.3|15739|15721|15739|15721|15737.6|15719.6|0
1623974650000|2021-06-18 00:04:10|15738.3|15720.3|15739.6|15721.6|15739.6|15721.6|15738.3|15720.3|0
1623974660000|2021-06-18 00:04:20|15739.9|15721.9|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623974670000|2021-06-18 00:04:30|15740.9|15722.9|15740.6|15722.6|15740.9|15722.9|15740.3|15722.3|0
1623974680000|2021-06-18 00:04:40|15740.9|15722.9|15740.9|15722.9|15740.9|15722.9|15740.9|15722.9|0
1623974690000|2021-06-18 00:04:50|15740.6|15722.6|15740.9|15722.9|15740.9|15722.9|15740.3|15722.3|0
1623974700000|2021-06-18 00:05:00|15740.6|15722.6|15739.6|15721.6|15740.9|15722.9|15739.6|15721.6|0
1623974710000|2021-06-18 00:05:10|15739.9|15721.9|15739.6|15721.6|15740.3|15722.3|15739.6|15721.6|0
1623974720000|2021-06-18 00:05:20|15738.3|15720.3|15738.3|15720.3|15739|15721|15737.6|15719.6|0
1623974730000|2021-06-18 00:05:30|15739|15721|15738.6|15720.6|15739|15721|15738.3|15720.3|0
1623974740000|2021-06-18 00:05:40|15738.3|15720.3|15739|15721|15739|15721|15738.3|15720.3|0
1623974750000|2021-06-18 00:05:50|15739.6|15721.6|15739.6|15721.6|15740.3|15722.3|15739.6|15721.6|0
1623974760000|2021-06-18 00:06:00|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739|15721|0
1623974770000|2021-06-18 00:06:10|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739|15721|0
1623974780000|2021-06-18 00:06:20|15740.3|15722.3|15740.3|15722.3|15740.3|15722.3|15739.9|15721.9|0
1623974790000|2021-06-18 00:06:30|15739.6|15721.6|15740.3|15722.3|15740.9|15722.9|15739.6|15721.6|0
1623974800000|2021-06-18 00:06:40|15740.9|15722.9|15740.3|15722.3|15740.9|15722.9|15739.6|15721.6|0
1623974810000|2021-06-18 00:06:50|15739.9|15721.9|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623974820000|2021-06-18 00:07:00|15739.9|15721.9|15739|15721|15739.9|15721.9|15739|15721|0
1623974830000|2021-06-18 00:07:10|15738.6|15720.6|15740.6|15722.6|15740.9|15722.9|15738.6|15720.6|0
1623974840000|2021-06-18 00:07:20|15740.3|15722.3|15740.3|15722.3|15740.9|15722.9|15740.3|15722.3|0
1623974850000|2021-06-18 00:07:30|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|0
1623974870000|2021-06-18 00:07:50|15739.3|15721.3|15739|15721|15739.3|15721.3|15738.3|15720.3|0
1623974880000|2021-06-18 00:08:00|15738.6|15720.6|15738.6|15720.6|15739|15721|15738.3|15720.3|0
1623974890000|2021-06-18 00:08:10|15739|15721|15738.3|15720.3|15739|15721|15738.3|15720.3|0
1623974900000|2021-06-18 00:08:20|15738.6|15720.6|15738.3|15720.3|15739|15721|15738.3|15720.3|0
1623974910000|2021-06-18 00:08:30|15739|15721|15739|15721|15739|15721|15738.3|15720.3|0
1623974920000|2021-06-18 00:08:40|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|0
1623974930000|2021-06-18 00:08:50|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739.3|15721.3|0
1623974940000|2021-06-18 00:09:00|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739|15721|0
1623974960000|2021-06-18 00:09:20|15739|15721|15739|15721|15739|15721|15739|15721|0
1623974970000|2021-06-18 00:09:30|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|15739.6|15721.6|0
1623974980000|2021-06-18 00:09:40|15739.3|15721.3|15740.3|15722.3|15740.3|15722.3|15739.3|15721.3|0
1623974990000|2021-06-18 00:09:50|15740.9|15722.9|15740.9|15722.9|15740.9|15722.9|15740.3|15722.3|0
1623975000000|2021-06-18 00:10:00|15740.3|15722.3|15739|15721|15740.3|15722.3|15739|15721|0
1623975010000|2021-06-18 00:10:10|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739|15721|0
1623975020000|2021-06-18 00:10:20|15739.9|15721.9|15739.6|15721.6|15739.9|15721.9|15739.6|15721.6|0
1623975030000|2021-06-18 00:10:30|15739.9|15721.9|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623975040000|2021-06-18 00:10:40|15739.6|15721.6|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623975050000|2021-06-18 00:10:50|15739.6|15721.6|15740.3|15722.3|15740.3|15722.3|15739.6|15721.6|0
1623975060000|2021-06-18 00:11:00|15739.9|15721.9|15739|15721|15739.9|15721.9|15739|15721|0
1623975070000|2021-06-18 00:11:10|15739.3|15721.3|15739.6|15721.6|15739.9|15721.9|15739.3|15721.3|0
1623975090000|2021-06-18 00:11:30|15740.3|15722.3|15739.6|15721.6|15740.3|15722.3|15739.6|15721.6|0
1623975100000|2021-06-18 00:11:40|15739.3|15721.3|15739.6|15721.6|15739.6|15721.6|15739|15721|0
1623975110000|2021-06-18 00:11:50|15740.3|15722.3|15740.3|15722.3|15740.9|15722.9|15740.3|15722.3|0
1623975120000|2021-06-18 00:12:00|15740.9|15722.9|15740.9|15722.9|15740.9|15722.9|15740.9|15722.9|0
1623975130000|2021-06-18 00:12:10|15740.3|15722.3|15740.3|15722.3|15740.3|15722.3|15740.3|15722.3|0
1623975140000|2021-06-18 00:12:20|15740.6|15722.6|15740.9|15722.9|15740.9|15722.9|15740.6|15722.6|0
1623975150000|2021-06-18 00:12:30|15741.6|15723.6|15742.2|15724.2|15742.2|15724.2|15741.6|15723.6|0
1623975160000|2021-06-18 00:12:40|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|0
1623975170000|2021-06-18 00:12:50|15742.2|15724.2|15742.2|15724.2|15742.5|15724.5|15742.2|15724.2|0
1623975180000|2021-06-18 00:13:00|15742.5|15724.5|15742.9|15724.9|15742.9|15724.9|15742.5|15724.5|0
1623975220000|2021-06-18 00:13:40|15742.5|15724.5|15743.5|15725.5|15743.5|15725.5|15742.2|15724.2|0
1623975230000|2021-06-18 00:13:50|15743.2|15725.2|15742.9|15724.9|15743.2|15725.2|15742.9|15724.9|0
1623975240000|2021-06-18 00:14:00|15742.2|15724.2|15742.2|15724.2|15742.2|15724.2|15741.6|15723.6|0
1623975250000|2021-06-18 00:14:10|15741.9|15723.9|15742.9|15724.9|15742.9|15724.9|15741.9|15723.9|0
1623975260000|2021-06-18 00:14:20|15743.5|15725.5|15743.2|15725.2|15743.5|15725.5|15742.9|15724.9|0
1623975270000|2021-06-18 00:14:30|15743.5|15725.5|15742.9|15724.9|15743.5|15725.5|15742.9|15724.9|0
1623975280000|2021-06-18 00:14:40|15742.5|15724.5|15742.2|15724.2|15742.5|15724.5|15742.2|15724.2|0
1623975290000|2021-06-18 00:14:50|15742.5|15724.5|15743.5|15725.5|15743.5|15725.5|15742.5|15724.5|0
1623975300000|2021-06-18 00:15:00|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.9|15724.9|0
1623975310000|2021-06-18 00:15:10|15742.9|15724.9|15742.2|15724.2|15742.9|15724.9|15742.2|15724.2|0
1623975320000|2021-06-18 00:15:20|15742.9|15724.9|15742.2|15724.2|15742.9|15724.9|15742.2|15724.2|0
1623975330000|2021-06-18 00:15:30|15741.6|15723.6|15741.6|15723.6|15741.6|15723.6|15741.6|15723.6|0
1623975340000|2021-06-18 00:15:40|15740.9|15722.9|15739.9|15721.9|15740.9|15722.9|15739.9|15721.9|0
1623975350000|2021-06-18 00:15:50|15739.6|15721.6|15741.6|15723.6|15741.6|15723.6|15739.6|15721.6|0
1623975360000|2021-06-18 00:16:00|15742.2|15724.2|15742.2|15724.2|15742.2|15724.2|15742.2|15724.2|0
1623975370000|2021-06-18 00:16:10|15741.6|15723.6|15742.2|15724.2|15742.2|15724.2|15741.6|15723.6|0
1623975380000|2021-06-18 00:16:20|15742.5|15724.5|15742.9|15724.9|15742.9|15724.9|15742.5|15724.5|0
1623975400000|2021-06-18 00:16:40|15742.5|15724.5|15742.9|15724.9|15742.9|15724.9|15742.2|15724.2|0
1623975420000|2021-06-18 00:17:00|15743.5|15725.5|15743.5|15725.5|15743.5|15725.5|15743.5|15725.5|0
1623975430000|2021-06-18 00:17:10|15742.2|15724.2|15742.2|15724.2|15742.5|15724.5|15742.2|15724.2|0
1623975440000|2021-06-18 00:17:20|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|0
1623975450000|2021-06-18 00:17:30|15743.5|15725.5|15742.2|15724.2|15743.5|15725.5|15742.2|15724.2|0
1623975460000|2021-06-18 00:17:40|15742.5|15724.5|15742.9|15724.9|15743.2|15725.2|15742.5|15724.5|0
1623975470000|2021-06-18 00:17:50|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15743.2|15725.2|0
1623975480000|2021-06-18 00:18:00|15743.8|15725.8|15743.5|15725.5|15744.2|15726.2|15743.5|15725.5|0
1623975490000|2021-06-18 00:18:10|15743.8|15725.8|15742.9|15724.9|15744.2|15726.2|15742.9|15724.9|0
1623975500000|2021-06-18 00:18:20|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.9|15724.9|0
1623975510000|2021-06-18 00:18:30|15743.8|15725.8|15743.5|15725.5|15743.8|15725.8|15743.5|15725.5|0
1623975530000|2021-06-18 00:18:50|15743.8|15725.8|15744.2|15726.2|15744.2|15726.2|15743.5|15725.5|0
1623975540000|2021-06-18 00:19:00|15743.8|15725.8|15743.5|15725.5|15743.8|15725.8|15743.5|15725.5|0
1623975550000|2021-06-18 00:19:10|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.9|15724.9|0
1623975560000|2021-06-18 00:19:20|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|0
1623975570000|2021-06-18 00:19:30|15743.5|15725.5|15742.9|15724.9|15743.5|15725.5|15742.9|15724.9|0
1623975600000|2021-06-18 00:20:00|15742.2|15724.2|15742.2|15724.2|15742.2|15724.2|15741.6|15723.6|0
1623975610000|2021-06-18 00:20:10|15742.9|15724.9|15742.9|15724.9|15743.5|15725.5|15742.9|15724.9|0
1623975620000|2021-06-18 00:20:20|15743.2|15725.2|15742.9|15724.9|15743.2|15725.2|15742.9|15724.9|0
1623975630000|2021-06-18 00:20:30|15742.2|15724.2|15742.5|15724.5|15742.9|15724.9|15742.2|15724.2|0
1623975640000|2021-06-18 00:20:40|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|15742.9|15724.9|0
1623975650000|2021-06-18 00:20:50|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15743.2|15725.2|0
1623975660000|2021-06-18 00:21:00|15743.2|15725.2|15742.9|15724.9|15743.2|15725.2|15742.9|15724.9|0
1623975670000|2021-06-18 00:21:10|15742.2|15724.2|15742.2|15724.2|15742.2|15724.2|15741.6|15723.6|0
1623975700000|2021-06-18 00:21:40|15742.5|15724.5|15742.9|15724.9|15742.9|15724.9|15742.2|15724.2|0
1623975720000|2021-06-18 00:22:00|15743.5|15725.5|15743.5|15725.5|15743.5|15725.5|15742.9|15724.9|0
1623975730000|2021-06-18 00:22:10|15743.2|15725.2|15743.5|15725.5|15743.5|15725.5|15742.9|15724.9|0
1623975740000|2021-06-18 00:22:20|15743.8|15725.8|15744.2|15726.2|15744.2|15726.2|15743.8|15725.8|0
1623975760000|2021-06-18 00:22:40|15744.5|15726.5|15744.2|15726.2|15744.5|15726.5|15744.2|15726.2|0
1623975770000|2021-06-18 00:22:50|15744.8|15726.8|15744.8|15726.8|15744.8|15726.8|15744.8|15726.8|0
1623975780000|2021-06-18 00:23:00|15745.5|15727.5|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623975790000|2021-06-18 00:23:10|15745.5|15727.5|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623975800000|2021-06-18 00:23:20|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623975810000|2021-06-18 00:23:30|15747.1|15729.1|15746.8|15728.8|15747.1|15729.1|15746.8|15728.8|0
1623975820000|2021-06-18 00:23:40|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623975840000|2021-06-18 00:24:00|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623975850000|2021-06-18 00:24:10|15747.1|15729.1|15746.8|15728.8|15747.1|15729.1|15746.8|15728.8|0
1623975860000|2021-06-18 00:24:20|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|0
1623975870000|2021-06-18 00:24:30|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|15747.8|15729.8|0
1623975880000|2021-06-18 00:24:40|15748.8|15730.8|15748.1|15730.1|15748.8|15730.8|15748.1|15730.1|0
1623975890000|2021-06-18 00:24:50|15748.4|15730.4|15749.4|15731.4|15749.4|15731.4|15748.4|15730.4|0
1623975900000|2021-06-18 00:25:00|15748.8|15730.8|15750.7|15732.7|15750.7|15732.7|15748.8|15730.8|0
1623975910000|2021-06-18 00:25:10|15750.1|15732.1|15750.7|15732.7|15750.7|15732.7|15750.1|15732.1|0
1623975920000|2021-06-18 00:25:20|15750.4|15732.4|15750.1|15732.1|15750.4|15732.4|15749.4|15731.4|0
1623975930000|2021-06-18 00:25:30|15749.7|15731.7|15748.1|15730.1|15749.7|15731.7|15747.4|15729.4|0
1623975950000|2021-06-18 00:25:50|15747.8|15729.8|15747.4|15729.4|15747.8|15729.8|15747.4|15729.4|0
1623975960000|2021-06-18 00:26:00|15746.8|15728.8|15746.8|15728.8|15747.4|15729.4|15746.8|15728.8|0
1623975970000|2021-06-18 00:26:10|15747.1|15729.1|15746.8|15728.8|15747.1|15729.1|15746.8|15728.8|0
1623975980000|2021-06-18 00:26:20|15747.1|15729.1|15746.8|15728.8|15747.4|15729.4|15746.8|15728.8|0
1623975990000|2021-06-18 00:26:30|15746.5|15728.5|15746.1|15728.1|15746.5|15728.5|15746.1|15728.1|0
1623976000000|2021-06-18 00:26:40|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976010000|2021-06-18 00:26:50|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976020000|2021-06-18 00:27:00|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976040000|2021-06-18 00:27:20|15745.5|15727.5|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976050000|2021-06-18 00:27:30|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976060000|2021-06-18 00:27:40|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976070000|2021-06-18 00:27:50|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976090000|2021-06-18 00:28:10|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.5|15727.5|0
1623976100000|2021-06-18 00:28:20|15745.8|15727.8|15745.5|15727.5|15745.8|15727.8|15745.5|15727.5|0
1623976110000|2021-06-18 00:28:30|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976120000|2021-06-18 00:28:40|15745.8|15727.8|15745.5|15727.5|15745.8|15727.8|15745.5|15727.5|0
1623976140000|2021-06-18 00:29:00|15745.8|15727.8|15746.1|15728.1|15746.1|15728.1|15745.8|15727.8|0
1623976150000|2021-06-18 00:29:10|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623976170000|2021-06-18 00:29:30|15746.5|15728.5|15746.8|15728.8|15747.1|15729.1|15746.5|15728.5|0
1623976180000|2021-06-18 00:29:40|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976190000|2021-06-18 00:29:50|15746.8|15728.8|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623976200000|2021-06-18 00:30:00|15747.8|15729.8|15747.4|15729.4|15747.8|15729.8|15747.4|15729.4|0
1623976210000|2021-06-18 00:30:10|15748.1|15730.1|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623976230000|2021-06-18 00:30:30|15747.8|15729.8|15747.4|15729.4|15747.8|15729.8|15747.4|15729.4|0
1623976240000|2021-06-18 00:30:40|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623976250000|2021-06-18 00:30:50|15747.8|15729.8|15748.8|15730.8|15748.8|15730.8|15747.4|15729.4|0
1623976260000|2021-06-18 00:31:00|15748.1|15730.1|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623976280000|2021-06-18 00:31:20|15747.8|15729.8|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623976310000|2021-06-18 00:31:50|15748.1|15730.1|15747.4|15729.4|15748.1|15730.1|15747.4|15729.4|0
1623976320000|2021-06-18 00:32:00|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623976330000|2021-06-18 00:32:10|15746.1|15728.1|15746.8|15728.8|15746.8|15728.8|15746.1|15728.1|0
1623976350000|2021-06-18 00:32:30|15746.5|15728.5|15746.8|15728.8|15746.8|15728.8|15746.5|15728.5|0
1623976400000|2021-06-18 00:33:20|15746.5|15728.5|15746.8|15728.8|15746.8|15728.8|15746.5|15728.5|0
1623976410000|2021-06-18 00:33:30|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15747.1|15729.1|0
1623976420000|2021-06-18 00:33:40|15746.8|15728.8|15747.4|15729.4|15747.4|15729.4|15746.8|15728.8|0
1623976430000|2021-06-18 00:33:50|15747.1|15729.1|15746.8|15728.8|15747.1|15729.1|15746.5|15728.5|0
1623976440000|2021-06-18 00:34:00|15746.5|15728.5|15745.5|15727.5|15746.5|15728.5|15745.5|15727.5|0
1623976450000|2021-06-18 00:34:10|15744.8|15726.8|15745.5|15727.5|15745.5|15727.5|15744.8|15726.8|0
1623976460000|2021-06-18 00:34:20|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976490000|2021-06-18 00:34:50|15745.8|15727.8|15745.5|15727.5|15746.1|15728.1|15745.5|15727.5|0
1623976500000|2021-06-18 00:35:00|15746.1|15728.1|15745.5|15727.5|15746.1|15728.1|15745.5|15727.5|0
1623976510000|2021-06-18 00:35:10|15746.1|15728.1|15746.8|15728.8|15746.8|15728.8|15746.1|15728.1|0
1623976520000|2021-06-18 00:35:20|15746.5|15728.5|15746.8|15728.8|15746.8|15728.8|15746.1|15728.1|0
1623976530000|2021-06-18 00:35:30|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976540000|2021-06-18 00:35:40|15745.8|15727.8|15745.8|15727.8|15745.8|15727.8|15745.5|15727.5|0
1623976550000|2021-06-18 00:35:50|15745.5|15727.5|15745.5|15727.5|15745.8|15727.8|15745.5|15727.5|0
1623976560000|2021-06-18 00:36:00|15745.8|15727.8|15745.5|15727.5|15746.1|15728.1|15745.5|15727.5|0
1623976590000|2021-06-18 00:36:30|15745.1|15727.1|15744.8|15726.8|15745.1|15727.1|15744.8|15726.8|0
1623976600000|2021-06-18 00:36:40|15745.5|15727.5|15745.5|15727.5|15745.5|15727.5|15745.5|15727.5|0
1623976640000|2021-06-18 00:37:20|15746.1|15728.1|15745.5|15727.5|15746.1|15728.1|15745.5|15727.5|0
1623976650000|2021-06-18 00:37:30|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976660000|2021-06-18 00:37:40|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623976680000|2021-06-18 00:38:00|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|15746.1|15728.1|0
1623976690000|2021-06-18 00:38:10|15746.5|15728.5|15746.8|15728.8|15746.8|15728.8|15746.5|15728.5|0
1623976720000|2021-06-18 00:38:40|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|0
1623976740000|2021-06-18 00:39:00|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|15746.8|15728.8|0
1623976760000|2021-06-18 00:39:20|15747.1|15729.1|15747.4|15729.4|15747.4|15729.4|15747.1|15729.1|0
1623976780000|2021-06-18 00:39:40|15747.1|15729.1|15747.1|15729.1|15747.4|15729.4|15746.8|15728.8|0
1623976790000|2021-06-18 00:39:50|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|15747.4|15729.4|0
1623976800000|2021-06-18 00:40:00|15747.1|15729.1|15746.8|15728.8|15747.4|15729.4|15746.8|15728.8|0
1623976830000|2021-06-18 00:40:30|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|15748.1|15730.1|0
1623976860000|2021-06-18 00:41:00|15748.4|15730.4|15748.4|15730.4|15748.4|15730.4|15748.1|15730.1|0
1623976870000|2021-06-18 00:41:10|15748.8|15730.8|15748.1|15730.1|15748.8|15730.8|15748.1|15730.1|0
1623976880000|2021-06-18 00:41:20|15748.8|15730.8|15748.8|15730.8|15748.8|15730.8|15748.8|15730.8|0
1623976890000|2021-06-18 00:41:30|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|15749.4|15731.4|0
1623976920000|2021-06-18 00:42:00|15750.1|15732.1|15749.4|15731.4|15750.1|15732.1|15749.4|15731.4|0
1623976930000|2021-06-18 00:42:10|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.4|15731.4|0
1623976940000|2021-06-18 00:42:20|15749.7|15731.7|15749.4|15731.4|15749.7|15731.7|15749.4|15731.4|0
1623976950000|2021-06-18 00:42:30|15749.7|15731.7|15749.4|15731.4|15750.1|15732.1|15749.4|15731.4|0
1623976960000|2021-06-18 00:42:40|15748.8|15730.8|15749.4|15731.4|15749.4|15731.4|15748.8|15730.8|0
1623976980000|2021-06-18 00:43:00|15749.7|15731.7|15750.1|15732.1|15750.1|15732.1|15749.7|15731.7|0
1623976990000|2021-06-18 00:43:10|15750.4|15732.4|15750.7|15732.7|15750.7|15732.7|15750.4|15732.4|0
1623977000000|2021-06-18 00:43:20|15750.1|15732.1|15750.1|15732.1|15750.7|15732.7|15750.1|15732.1|0
1623977010000|2021-06-18 00:43:30|15750.4|15732.4|15750.1|15732.1|15750.4|15732.4|15750.1|15732.1|0
1623977020000|2021-06-18 00:43:40|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|0
1623977040000|2021-06-18 00:44:00|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|0
1623977050000|2021-06-18 00:44:10|15751.7|15733.7|15751.4|15733.4|15752|15734|15751.4|15733.4|0
1623977060000|2021-06-18 00:44:20|15751.7|15733.7|15752|15734|15752|15734|15751.7|15733.7|0
1623977070000|2021-06-18 00:44:30|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|0
1623977080000|2021-06-18 00:44:40|15752|15734|15751.4|15733.4|15752|15734|15751.4|15733.4|0
1623977100000|2021-06-18 00:45:00|15751.7|15733.7|15751.4|15733.4|15752|15734|15751.4|15733.4|0
1623977140000|2021-06-18 00:45:40|15752|15734|15752|15734|15752.7|15734.7|15752|15734|0
1623977160000|2021-06-18 00:46:00|15752.7|15734.7|15752|15734|15752.7|15734.7|15752|15734|0
1623977180000|2021-06-18 00:46:20|15751.4|15733.4|15751.4|15733.4|15751.7|15733.7|15751.4|15733.4|0
1623977200000|2021-06-18 00:46:40|15751.7|15733.7|15751.4|15733.4|15751.7|15733.7|15751.4|15733.4|0
1623977220000|2021-06-18 00:47:00|15751.7|15733.7|15752|15734|15752.7|15734.7|15751.7|15733.7|0
1623977240000|2021-06-18 00:47:20|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|15751.4|15733.4|0
1623977260000|2021-06-18 00:47:40|15750.7|15732.7|15750.7|15732.7|15750.7|15732.7|15750.1|15732.1|0
1623977270000|2021-06-18 00:47:50|15750.4|15732.4|15750.7|15732.7|15750.7|15732.7|15750.4|15732.4|0
1623977290000|2021-06-18 00:48:10|15750.5|15732.5|15750.5|15732.5|15750.5|15732.5|15750.5|15732.5|0
1623977330000|2021-06-18 00:48:50|15750.1|15732.1|15750.5|15732.5|15750.5|15732.5|15749.8|15731.8|0
1623977340000|2021-06-18 00:49:00|15750.1|15732.1|15749.8|15731.8|15750.1|15732.1|15749.8|15731.8|0
1623977380000|2021-06-18 00:49:40|15750.1|15732.1|15750.5|15732.5|15750.5|15732.5|15750.1|15732.1|0
1623977400000|2021-06-18 00:50:00|15750.1|15732.1|15749.8|15731.8|15750.1|15732.1|15749.8|15731.8|0
1623977410000|2021-06-18 00:50:10|15750.1|15732.1|15750.1|15732.1|15750.1|15732.1|15749.8|15731.8|0
1623977420000|2021-06-18 00:50:20|15750.5|15732.5|15750.5|15732.5|15750.5|15732.5|15750.5|15732.5|0
1623977430000|2021-06-18 00:50:30|15749.8|15731.8|15749.8|15731.8|15749.8|15731.8|15749.8|15731.8|0
1623977450000|2021-06-18 00:50:50|15750.1|15732.1|15750.5|15732.5|15750.5|15732.5|15750.1|15732.1|0
1623977460000|2021-06-18 00:51:00|15751.1|15733.1|15750.5|15732.5|15751.1|15733.1|15750.5|15732.5|0
1623977480000|2021-06-18 00:51:20|15750.1|15732.1|15749.8|15731.8|15750.1|15732.1|15749.8|15731.8|0
1623977490000|2021-06-18 00:51:30|15750.5|15732.5|15750.1|15732.1|15750.5|15732.5|15750.1|15732.1|0
1623977500000|2021-06-18 00:51:40|15749.8|15731.8|15749.8|15731.8|15750.1|15732.1|15749.8|15731.8|0
1623977520000|2021-06-18 00:52:00|15749.2|15731.2|15749.2|15731.2|15749.8|15731.8|15749.2|15731.2|0
1623977550000|2021-06-18 00:52:30|15748.5|15730.5|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977560000|2021-06-18 00:52:40|15748.2|15730.2|15748.5|15730.5|15748.5|15730.5|15747.9|15729.9|0
1623977570000|2021-06-18 00:52:50|15749.2|15731.2|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977580000|2021-06-18 00:53:00|15748.8|15730.8|15749.2|15731.2|15749.2|15731.2|15748.8|15730.8|0
1623977590000|2021-06-18 00:53:10|15748.8|15730.8|15747.9|15729.9|15748.8|15730.8|15747.9|15729.9|0
1623977610000|2021-06-18 00:53:30|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|0
1623977620000|2021-06-18 00:53:40|15747.9|15729.9|15749.2|15731.2|15749.2|15731.2|15747.9|15729.9|0
1623977630000|2021-06-18 00:53:50|15748.8|15730.8|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977640000|2021-06-18 00:54:00|15747.9|15729.9|15748.5|15730.5|15748.5|15730.5|15747.9|15729.9|0
1623977650000|2021-06-18 00:54:10|15748.2|15730.2|15747.9|15729.9|15748.2|15730.2|15747.9|15729.9|0
1623977660000|2021-06-18 00:54:20|15748.5|15730.5|15747.9|15729.9|15748.5|15730.5|15747.9|15729.9|0
1623977670000|2021-06-18 00:54:30|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|15747.9|15729.9|0
1623977680000|2021-06-18 00:54:40|15747.9|15729.9|15748.5|15730.5|15748.5|15730.5|15747.9|15729.9|0
1623977690000|2021-06-18 00:54:50|15748.2|15730.2|15748.5|15730.5|15748.5|15730.5|15747.9|15729.9|0
1623977700000|2021-06-18 00:55:00|15748.2|15730.2|15747.9|15729.9|15748.5|15730.5|15747.2|15729.2|0
1623977720000|2021-06-18 00:55:20|15749.2|15731.2|15749.2|15731.2|15749.2|15731.2|15748.8|15730.8|0
1623977730000|2021-06-18 00:55:30|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|0
1623977740000|2021-06-18 00:55:40|15747.9|15729.9|15747.9|15729.9|15747.9|15729.9|15747.9|15729.9|0
1623977750000|2021-06-18 00:55:50|15747.5|15729.5|15747.5|15729.5|15747.9|15729.9|15747.2|15729.2|0
1623977760000|2021-06-18 00:56:00|15747.2|15729.2|15747.9|15729.9|15747.9|15729.9|15747.2|15729.2|0
1623977770000|2021-06-18 00:56:10|15747.5|15729.5|15747.9|15729.9|15747.9|15729.9|15747.2|15729.2|0
1623977780000|2021-06-18 00:56:20|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|0
1623977790000|2021-06-18 00:56:30|15749.2|15731.2|15749.2|15731.2|15749.2|15731.2|15748.8|15730.8|0
1623977800000|2021-06-18 00:56:40|15749.5|15731.5|15749.8|15731.8|15749.8|15731.8|15749.2|15731.2|0
1623977810000|2021-06-18 00:56:50|15749.2|15731.2|15749.2|15731.2|15749.5|15731.5|15749.2|15731.2|0
1623977820000|2021-06-18 00:57:00|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|15748.5|15730.5|0
1623977830000|2021-06-18 00:57:10|15748.8|15730.8|15749.2|15731.2|15749.2|15731.2|15748.8|15730.8|0
1623977840000|2021-06-18 00:57:20|15748.8|15730.8|15748.5|15730.5|15748.8|15730.8|15748.5|15730.5|0
1623977870000|2021-06-18 00:57:50|15748.8|15730.8|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977880000|2021-06-18 00:58:00|15748.8|15730.8|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977890000|2021-06-18 00:58:10|15748.8|15730.8|15748.5|15730.5|15748.8|15730.8|15748.5|15730.5|0
1623977900000|2021-06-18 00:58:20|15748.8|15730.8|15748.5|15730.5|15749.2|15731.2|15748.5|15730.5|0
1623977910000|2021-06-18 00:58:30|15748.8|15730.8|15748.5|15730.5|15748.8|15730.8|15748.5|15730.5|0
1623977920000|2021-06-18 00:58:40|15748.8|15730.8|15748.8|15730.8|15748.8|15730.8|15748.8|15730.8|0
1623977930000|2021-06-18 00:58:50|15748.5|15730.5|15749.2|15731.2|15749.2|15731.2|15748.5|15730.5|0
1623977950000|2021-06-18 00:59:10|15749.8|15731.8|15749.8|15731.8|15749.8|15731.8|15749.8|15731.8|0
1623977960000|2021-06-18 00:59:20|15749.2|15731.2|15749.2|15731.2|15749.2|15731.2|15749.2|15731.2|0
1623977980000|2021-06-18 00:59:40|15748.5|15730.5|15743.2|15725.2|15748.5|15730.5|15743.2|15725.2|0
1623977990000|2021-06-18 00:59:50|15742.8|15724.8|15743.2|15725.2|15743.2|15725.2|15742.5|15724.5|0
1623978000000|2021-06-18 01:00:00|15741.2|15723.2|15733.8|15729.8|15741.2|15729.8|15733.3|15723.2|1
1623978010000|2021-06-18 01:00:10|15725.3|15721.3|15726.3|15722.3|15726.3|15722.3|15725.3|15721.3|4
1623978030000|2021-06-18 01:00:30|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|16
1623978050000|2021-06-18 01:00:50|15731.3|15727.3|15730.8|15726.8|15731.3|15727.3|15727.8|15723.8|7
1623978060000|2021-06-18 01:01:00|15732.3|15728.3|15739.8|15735.8|15739.8|15735.8|15732.3|15728.3|21
1623978080000|2021-06-18 01:01:20|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|2
1623978090000|2021-06-18 01:01:30|15737.8|15733.8|15739.3|15735.3|15739.3|15735.3|15737.8|15733.8|3
1623978110000|2021-06-18 01:01:50|15736.8|15732.8|15739.3|15735.3|15739.3|15735.3|15736.8|15732.8|10
1623978120000|2021-06-18 01:02:00|15742.3|15738.3|15742.8|15738.8|15742.8|15738.8|15742.3|15738.3|6
1623978160000|2021-06-18 01:02:40|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|2
1623978170000|2021-06-18 01:02:50|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|9
1623978190000|2021-06-18 01:03:10|15743.3|15739.3|15743.8|15739.8|15745.8|15741.8|15741.8|15737.8|9
1623978210000|2021-06-18 01:03:30|||||||||1
1623978240000|2021-06-18 01:04:00|15740.8|15736.8|15743.3|15739.3|15743.3|15739.3|15740.8|15736.8|4
1623978250000|2021-06-18 01:04:10|||||||||6
1623978260000|2021-06-18 01:04:20|15745.3|15741.3|15745.3|15741.3|15747.3|15743.3|15745.3|15741.3|11
1623978280000|2021-06-18 01:04:40|15746.8|15742.8|15745.8|15741.8|15746.8|15742.8|15745.3|15741.3|6
1623978300000|2021-06-18 01:05:00|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|3
1623978310000|2021-06-18 01:05:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1623978320000|2021-06-18 01:05:20|15746.8|15742.8|15744.3|15740.3|15746.8|15742.8|15744.3|15740.3|9
1623978360000|2021-06-18 01:06:00|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|2
1623978370000|2021-06-18 01:06:10|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1623978380000|2021-06-18 01:06:20|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|5
1623978410000|2021-06-18 01:06:50|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|5
1623978430000|2021-06-18 01:07:10|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623978440000|2021-06-18 01:07:20|||||||||1
1623978450000|2021-06-18 01:07:30|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|3
1623978460000|2021-06-18 01:07:40|15740.3|15736.3|15739.3|15735.3|15740.3|15736.3|15738.8|15734.8|19
1623978490000|2021-06-18 01:08:10|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|2
1623978510000|2021-06-18 01:08:30|15739.8|15735.8|15738.3|15734.3|15739.8|15735.8|15737.8|15733.8|12
1623978540000|2021-06-18 01:09:00|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1623978560000|2021-06-18 01:09:20|||||||||6
1623978600000|2021-06-18 01:10:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1623978620000|2021-06-18 01:10:20|||||||||1
1623978630000|2021-06-18 01:10:30|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623978660000|2021-06-18 01:11:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1623978690000|2021-06-18 01:11:30|15741.8|15737.8|15738.8|15734.8|15741.8|15737.8|15738.8|15734.8|28
1623978700000|2021-06-18 01:11:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|9
1623978720000|2021-06-18 01:12:00|||||||||2
1623978760000|2021-06-18 01:12:40|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1623978780000|2021-06-18 01:13:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1623978790000|2021-06-18 01:13:10|||||||||1
1623978810000|2021-06-18 01:13:30|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1623978820000|2021-06-18 01:13:40|15736.8|15732.8|15740.3|15736.3|15740.3|15736.3|15736.8|15732.8|18
1623978840000|2021-06-18 01:14:00|||||||||2
1623978890000|2021-06-18 01:14:50|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1623978900000|2021-06-18 01:15:00|15738.8|15734.8|15740.3|15736.3|15740.3|15736.3|15738.8|15734.8|6
1623978920000|2021-06-18 01:15:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|11
1623978930000|2021-06-18 01:15:30|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1623978940000|2021-06-18 01:15:40|15739.3|15735.3|15738.3|15734.3|15739.3|15735.3|15738.3|15734.3|4
1623978960000|2021-06-18 01:16:00|15738.8|15734.8|15740.3|15736.3|15740.3|15736.3|15738.8|15734.8|12
1623978980000|2021-06-18 01:16:20|||||||||1
1623979020000|2021-06-18 01:17:00|15739.8|15735.8|15736.3|15732.3|15739.8|15735.8|15736.3|15732.3|9
1623979030000|2021-06-18 01:17:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|2
1623979050000|2021-06-18 01:17:30|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623979060000|2021-06-18 01:17:40|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|10
1623979070000|2021-06-18 01:17:50|||||||||1
1623979080000|2021-06-18 01:18:00|15736.3|15732.3|15737.8|15733.8|15737.8|15733.8|15736.3|15732.3|3
1623979090000|2021-06-18 01:18:10|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|5
1623979110000|2021-06-18 01:18:30|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|5
1623979120000|2021-06-18 01:18:40|15732.8|15728.8|15731.8|15727.8|15732.8|15728.8|15731.8|15727.8|3
1623979130000|2021-06-18 01:18:50|||||||||8
1623979140000|2021-06-18 01:19:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|2
1623979160000|2021-06-18 01:19:20|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|13
1623979200000|2021-06-18 01:20:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1623979220000|2021-06-18 01:20:20|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|5
1623979240000|2021-06-18 01:20:40|15731.8|15727.8|15730.3|15726.3|15731.8|15727.8|15730.3|15726.3|8
1623979250000|2021-06-18 01:20:50|||||||||1
1623979260000|2021-06-18 01:21:00|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623979270000|2021-06-18 01:21:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|14
1623979280000|2021-06-18 01:21:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1623979290000|2021-06-18 01:21:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623979310000|2021-06-18 01:21:50|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623979320000|2021-06-18 01:22:00|15728.3|15724.3|15731.3|15727.3|15731.3|15727.3|15728.3|15724.3|9
1623979330000|2021-06-18 01:22:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|6
1623979360000|2021-06-18 01:22:40|15728.3|15724.3|15727.8|15723.8|15728.3|15724.3|15727.8|15723.8|2
1623979380000|2021-06-18 01:23:00|15728.3|15724.3|15728.8|15724.8|15728.8|15724.8|15728.3|15724.3|3
1623979390000|2021-06-18 01:23:10|||||||||1
1623979440000|2021-06-18 01:24:00|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|3
1623979450000|2021-06-18 01:24:10|15727.8|15723.8|15728.8|15724.8|15728.8|15724.8|15727.8|15723.8|7
1623979460000|2021-06-18 01:24:20|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|2
1623979480000|2021-06-18 01:24:40|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|2
1623979500000|2021-06-18 01:25:00|15728.8|15724.8|15730.3|15726.3|15730.3|15726.3|15728.8|15724.8|4
1623979510000|2021-06-18 01:25:10|15730.8|15726.8|15732.8|15728.8|15732.8|15728.8|15730.8|15726.8|12
1623979530000|2021-06-18 01:25:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1623979540000|2021-06-18 01:25:40|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|5
1623979550000|2021-06-18 01:25:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1623979560000|2021-06-18 01:26:00|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|2
1623979590000|2021-06-18 01:26:30|15731.8|15727.8|15732.3|15728.3|15732.3|15728.3|15731.8|15727.8|4
1623979600000|2021-06-18 01:26:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|7
1623979610000|2021-06-18 01:26:50|||||||||2
1623979620000|2021-06-18 01:27:00|15730.8|15726.8|15731.8|15727.8|15731.8|15727.8|15730.8|15726.8|2
1623979640000|2021-06-18 01:27:20|15731.3|15727.3|15732.8|15728.8|15732.8|15728.8|15731.3|15727.3|11
1623979650000|2021-06-18 01:27:30|||||||||3
1623979660000|2021-06-18 01:27:40|||||||||1
1623979680000|2021-06-18 01:28:00|15731.3|15727.3|15730.8|15726.8|15732.3|15728.3|15729.8|15725.8|6
1623979700000|2021-06-18 01:28:20|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1623979720000|2021-06-18 01:28:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|2
1623979730000|2021-06-18 01:28:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1623979740000|2021-06-18 01:29:00|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|2
1623979780000|2021-06-18 01:29:40|15729.8|15725.8|15728.3|15724.3|15729.8|15725.8|15728.3|15724.3|9
1623979800000|2021-06-18 01:30:00|15726.3|15722.3|15729.8|15725.8|15729.8|15725.8|15726.3|15722.3|5
1623979810000|2021-06-18 01:30:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|3
1623979820000|2021-06-18 01:30:20|15723.8|15719.8|15723.3|15719.3|15723.8|15719.8|15723.3|15719.3|4
1623979830000|2021-06-18 01:30:30|15721.8|15717.8|15718.3|15714.3|15722.8|15718.8|15718.3|15714.3|9
1623979840000|2021-06-18 01:30:40|15719.3|15715.3|15716.8|15712.8|15719.3|15715.3|15716.8|15712.8|9
1623979850000|2021-06-18 01:30:50|15718.3|15714.3|15722.8|15718.8|15722.8|15718.8|15718.3|15714.3|15
1623979860000|2021-06-18 01:31:00|15724.3|15720.3|15724.8|15720.8|15725.3|15721.3|15724.3|15720.3|9
1623979870000|2021-06-18 01:31:10|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15723.8|15719.8|4
1623979880000|2021-06-18 01:31:20|15725.3|15721.3|15728.8|15724.8|15728.8|15724.8|15725.3|15721.3|6
1623979890000|2021-06-18 01:31:30|15727.8|15723.8|15729.3|15725.3|15729.3|15725.3|15727.8|15723.8|5
1623979900000|2021-06-18 01:31:40|15729.8|15725.8|15730.3|15726.3|15732.3|15728.3|15729.8|15725.8|6
1623979910000|2021-06-18 01:31:50|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1623979920000|2021-06-18 01:32:00|15727.8|15723.8|15730.3|15726.3|15730.3|15726.3|15727.8|15723.8|4
1623979930000|2021-06-18 01:32:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1623979940000|2021-06-18 01:32:20|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1623979960000|2021-06-18 01:32:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1623979980000|2021-06-18 01:33:00|15732.8|15728.8|15729.3|15725.3|15732.8|15728.8|15729.3|15725.3|5
1623979990000|2021-06-18 01:33:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|10
1623980000000|2021-06-18 01:33:20|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1623980020000|2021-06-18 01:33:40|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1623980030000|2021-06-18 01:33:50|15727.3|15723.3|15730.3|15726.3|15730.3|15726.3|15727.3|15723.3|3
1623980040000|2021-06-18 01:34:00|15732.3|15728.3|15734.8|15730.8|15734.8|15730.8|15732.3|15728.3|4
1623980050000|2021-06-18 01:34:10|15735.8|15731.8|15739.3|15735.3|15739.3|15735.3|15735.8|15731.8|19
1623980060000|2021-06-18 01:34:20|15741.3|15737.3|15742.3|15738.3|15742.3|15738.3|15741.3|15737.3|5
1623980070000|2021-06-18 01:34:30|15740.8|15736.8|15739.3|15735.3|15740.8|15736.8|15739.3|15735.3|10
1623980090000|2021-06-18 01:34:50|15742.8|15738.8|15741.8|15737.8|15742.8|15738.8|15741.8|15737.8|3
1623980100000|2021-06-18 01:35:00|15741.3|15737.3|15742.8|15738.8|15744.3|15740.3|15741.3|15737.3|5
1623980110000|2021-06-18 01:35:10|15744.8|15740.8|15746.8|15742.8|15746.8|15742.8|15744.8|15740.8|6
1623980120000|2021-06-18 01:35:20|15745.3|15741.3|15745.8|15741.8|15746.8|15742.8|15745.3|15741.3|17
1623980130000|2021-06-18 01:35:30|15746.3|15742.3|15746.3|15742.3|15747.3|15743.3|15745.8|15741.8|5
1623980140000|2021-06-18 01:35:40|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15746.8|15742.8|4
1623980150000|2021-06-18 01:35:50|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|2
1623980160000|2021-06-18 01:36:00|15747.8|15743.8|15747.3|15743.3|15747.8|15743.8|15747.3|15743.3|9
1623980170000|2021-06-18 01:36:10|15747.8|15743.8|15748.8|15744.8|15748.8|15744.8|15747.8|15743.8|9
1623980180000|2021-06-18 01:36:20|15747.8|15743.8|15746.8|15742.8|15747.8|15743.8|15746.8|15742.8|2
1623980200000|2021-06-18 01:36:40|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|1
1623980220000|2021-06-18 01:37:00|15746.3|15742.3|15747.8|15743.8|15747.8|15743.8|15744.8|15740.8|6
1623980230000|2021-06-18 01:37:10|15746.8|15742.8|15747.8|15743.8|15747.8|15743.8|15746.8|15742.8|6
1623980240000|2021-06-18 01:37:20|15747.3|15743.3|15747.8|15743.8|15747.8|15743.8|15746.3|15742.3|22
1623980250000|2021-06-18 01:37:30|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1623980260000|2021-06-18 01:37:40|15747.3|15743.3|15747.8|15743.8|15747.8|15743.8|15747.3|15743.3|17
1623980270000|2021-06-18 01:37:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|2
1623980280000|2021-06-18 01:38:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1623980290000|2021-06-18 01:38:10|15746.3|15742.3|15744.3|15740.3|15746.3|15742.3|15744.3|15740.3|26
1623980300000|2021-06-18 01:38:20|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|10
1623980310000|2021-06-18 01:38:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|0
1623980320000|2021-06-18 01:38:40|15745.3|15741.3|15745.6|15741.6|15745.6|15741.6|15745.1|15741.1|2
1623980330000|2021-06-18 01:38:50|15744.6|15740.6|15745.1|15741.1|15745.6|15741.6|15744.6|15740.6|17
1623980340000|2021-06-18 01:39:00|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|9
1623980360000|2021-06-18 01:39:20|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|1
1623980370000|2021-06-18 01:39:30|||||||||7
1623980380000|2021-06-18 01:39:40|||||||||2
1623980390000|2021-06-18 01:39:50|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|4
1623980400000|2021-06-18 01:40:00|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|14
1623980410000|2021-06-18 01:40:10|15744.6|15740.6|15744.1|15740.1|15746.6|15742.6|15744.1|15740.1|16
1623980420000|2021-06-18 01:40:20|||||||||12
1623980430000|2021-06-18 01:40:30|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15741.6|15737.6|17
1623980440000|2021-06-18 01:40:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|3
1623980450000|2021-06-18 01:40:50|15744.1|15740.1|15745.1|15741.1|15745.1|15741.1|15744.1|15740.1|3
1623980460000|2021-06-18 01:41:00|15746.6|15742.6|15748.6|15744.6|15748.6|15744.6|15746.6|15742.6|11
1623980470000|2021-06-18 01:41:10|15749.6|15745.6|15749.1|15745.1|15749.6|15745.6|15749.1|15745.1|2
1623980480000|2021-06-18 01:41:20|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|1
1623980490000|2021-06-18 01:41:30|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1623980510000|2021-06-18 01:41:50|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15748.6|15744.6|3
1623980520000|2021-06-18 01:42:00|15749.6|15745.6|15751.6|15747.6|15751.6|15747.6|15749.6|15745.6|8
1623980530000|2021-06-18 01:42:10|15751.1|15747.1|15750.1|15746.1|15751.1|15747.1|15750.1|15746.1|26
1623980550000|2021-06-18 01:42:30|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|2
1623980560000|2021-06-18 01:42:40|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|18
1623980580000|2021-06-18 01:43:00|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623980590000|2021-06-18 01:43:10|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|13
1623980600000|2021-06-18 01:43:20|15752.1|15748.1|15753.1|15749.1|15753.6|15749.6|15752.1|15748.1|8
1623980620000|2021-06-18 01:43:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|3
1623980640000|2021-06-18 01:44:00|15748.1|15744.1|15746.1|15742.1|15748.6|15744.6|15746.1|15742.1|8
1623980650000|2021-06-18 01:44:10|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|5
1623980670000|2021-06-18 01:44:30|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623980680000|2021-06-18 01:44:40|||||||||1
1623980700000|2021-06-18 01:45:00|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|5
1623980710000|2021-06-18 01:45:10|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|1
1623980750000|2021-06-18 01:45:50|15746.1|15742.1|15746.6|15742.6|15746.6|15742.6|15746.1|15742.1|2
1623980760000|2021-06-18 01:46:00|15748.6|15744.6|15751.1|15747.1|15751.1|15747.1|15748.6|15744.6|3
1623980770000|2021-06-18 01:46:10|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1623980780000|2021-06-18 01:46:20|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623980790000|2021-06-18 01:46:30|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|2
1623980810000|2021-06-18 01:46:50|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|2
1623980820000|2021-06-18 01:47:00|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15751.1|15747.1|4
1623980850000|2021-06-18 01:47:30|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1623980860000|2021-06-18 01:47:40|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|2
1623980870000|2021-06-18 01:47:50|15748.6|15744.6|15751.1|15747.1|15751.1|15747.1|15748.6|15744.6|2
1623980880000|2021-06-18 01:48:00|15751.6|15747.6|15753.1|15749.1|15753.1|15749.1|15751.6|15747.6|2
1623980890000|2021-06-18 01:48:10|||||||||1
1623980900000|2021-06-18 01:48:20|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|2
1623980910000|2021-06-18 01:48:30|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|5
1623980920000|2021-06-18 01:48:40|||||||||1
1623980940000|2021-06-18 01:49:00|15751.6|15747.6|15752.6|15748.6|15752.6|15748.6|15751.6|15747.6|3
1623980950000|2021-06-18 01:49:10|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|3
1623980960000|2021-06-18 01:49:20|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|5
1623980990000|2021-06-18 01:49:50|15748.1|15744.1|15748.6|15744.6|15748.6|15744.6|15748.1|15744.1|5
1623981000000|2021-06-18 01:50:00|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|3
1623981030000|2021-06-18 01:50:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|4
1623981050000|2021-06-18 01:50:50|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|2
1623981060000|2021-06-18 01:51:00|15750.1|15746.1|15751.6|15747.6|15751.6|15747.6|15750.1|15746.1|4
1623981080000|2021-06-18 01:51:20|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1623981090000|2021-06-18 01:51:30|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|2
1623981100000|2021-06-18 01:51:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|2
1623981120000|2021-06-18 01:52:00|15752.1|15748.1|15752.6|15748.6|15752.6|15748.6|15752.1|15748.1|4
1623981130000|2021-06-18 01:52:10|15752.1|15748.1|15753.1|15749.1|15753.1|15749.1|15752.1|15748.1|7
1623981150000|2021-06-18 01:52:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|5
1623981180000|2021-06-18 01:53:00|15751.1|15747.1|15753.6|15749.6|15753.6|15749.6|15751.1|15747.1|13
1623981190000|2021-06-18 01:53:10|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|2
1623981200000|2021-06-18 01:53:20|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|3
1623981210000|2021-06-18 01:53:30|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1623981230000|2021-06-18 01:53:50|15753.6|15749.6|15753.1|15749.1|15753.6|15749.6|15753.1|15749.1|2
1623981240000|2021-06-18 01:54:00|||||||||2
1623981250000|2021-06-18 01:54:10|15752.6|15748.6|15752.1|15748.1|15753.1|15749.1|15752.1|15748.1|14
1623981270000|2021-06-18 01:54:30|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623981300000|2021-06-18 01:55:00|15753.6|15749.6|15754.6|15750.6|15754.6|15750.6|15753.6|15749.6|5
1623981310000|2021-06-18 01:55:10|15755.6|15751.6|15756.1|15752.1|15756.1|15752.1|15755.6|15751.6|14
1623981320000|2021-06-18 01:55:20|||||||||4
1623981330000|2021-06-18 01:55:30|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1623981360000|2021-06-18 01:56:00|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|2
1623981380000|2021-06-18 01:56:20|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1623981390000|2021-06-18 01:56:30|15751.1|15747.1|15750.6|15746.6|15751.1|15747.1|15750.6|15746.6|8
1623981400000|2021-06-18 01:56:40|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|1
1623981410000|2021-06-18 01:56:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15747.6|15743.6|9
1623981420000|2021-06-18 01:57:00|15747.1|15743.1|15748.6|15744.6|15748.6|15744.6|15747.1|15743.1|6
1623981440000|2021-06-18 01:57:20|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|1
1623981460000|2021-06-18 01:57:40|15747.6|15743.6|15746.6|15742.6|15747.6|15743.6|15746.1|15742.1|5
1623981470000|2021-06-18 01:57:50|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623981480000|2021-06-18 01:58:00|15746.6|15742.6|15744.6|15740.6|15746.6|15742.6|15744.6|15740.6|3
1623981510000|2021-06-18 01:58:30|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1623981530000|2021-06-18 01:58:50|15745.6|15741.6|15746.6|15742.6|15746.6|15742.6|15745.6|15741.6|6
1623981540000|2021-06-18 01:59:00|15747.1|15743.1|15749.6|15745.6|15749.6|15745.6|15747.1|15743.1|5
1623981550000|2021-06-18 01:59:10|||||||||1
1623981560000|2021-06-18 01:59:20|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|3
1623981570000|2021-06-18 01:59:30|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1623981600000|2021-06-18 02:00:00|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|2
1623981610000|2021-06-18 02:00:10|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|2
1623981640000|2021-06-18 02:00:40|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623981650000|2021-06-18 02:00:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1623981660000|2021-06-18 02:01:00|15747.6|15743.6|15748.1|15744.1|15749.6|15745.6|15747.6|15743.6|6
1623981710000|2021-06-18 02:01:50|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|6
1623981720000|2021-06-18 02:02:00|15742.6|15738.6|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|5
1623981740000|2021-06-18 02:02:20|15742.6|15738.6|15741.6|15737.6|15743.1|15739.1|15741.6|15737.6|5
1623981760000|2021-06-18 02:02:40|||||||||1
1623981780000|2021-06-18 02:03:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1623981810000|2021-06-18 02:03:30|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|4
1623981830000|2021-06-18 02:03:50|15743.6|15739.6|15743.1|15739.1|15743.6|15739.6|15743.1|15739.1|5
1623981840000|2021-06-18 02:04:00|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|4
1623981870000|2021-06-18 02:04:30|15747.6|15743.6|15746.6|15742.6|15747.6|15743.6|15746.6|15742.6|5
1623981900000|2021-06-18 02:05:00|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|3
1623981920000|2021-06-18 02:05:20|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|3
1623981940000|2021-06-18 02:05:40|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|2
1623981950000|2021-06-18 02:05:50|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623981960000|2021-06-18 02:06:00|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|4
1623981970000|2021-06-18 02:06:10|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1623981980000|2021-06-18 02:06:20|15754.1|15750.1|15753.6|15749.6|15754.1|15750.1|15753.6|15749.6|5
1623981990000|2021-06-18 02:06:30|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|2
1623982000000|2021-06-18 02:06:40|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1623982020000|2021-06-18 02:07:00|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|2
1623982030000|2021-06-18 02:07:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|4
1623982050000|2021-06-18 02:07:30|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1623982080000|2021-06-18 02:08:00|15751.1|15747.1|15752.6|15748.6|15752.6|15748.6|15751.1|15747.1|2
1623982110000|2021-06-18 02:08:30|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|4
1623982130000|2021-06-18 02:08:50|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|3
1623982140000|2021-06-18 02:09:00|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.1|15748.1|11
1623982150000|2021-06-18 02:09:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|2
1623982160000|2021-06-18 02:09:20|15753.1|15749.1|15755.6|15751.6|15755.6|15751.6|15753.1|15749.1|2
1623982170000|2021-06-18 02:09:30|||||||||1
1623982180000|2021-06-18 02:09:40|15754.6|15750.6|15754.1|15750.1|15754.6|15750.6|15754.1|15750.1|4
1623982200000|2021-06-18 02:10:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|6
1623982210000|2021-06-18 02:10:10|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|4
1623982220000|2021-06-18 02:10:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1623982230000|2021-06-18 02:10:30|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|4
1623982240000|2021-06-18 02:10:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|2
1623982250000|2021-06-18 02:10:50|15754.6|15750.6|15755.1|15751.1|15755.1|15751.1|15754.6|15750.6|2
1623982260000|2021-06-18 02:11:00|||||||||2
1623982270000|2021-06-18 02:11:10|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|3
1623982290000|2021-06-18 02:11:30|15750.6|15746.6|15750.1|15746.1|15750.6|15746.6|15750.1|15746.1|6
1623982300000|2021-06-18 02:11:40|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|3
1623982320000|2021-06-18 02:12:00|15751.6|15747.6|15751.1|15747.1|15753.1|15749.1|15751.1|15747.1|16
1623982330000|2021-06-18 02:12:10|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|6
1623982380000|2021-06-18 02:13:00|15745.1|15741.1|15746.6|15742.6|15746.6|15742.6|15745.1|15741.1|3
1623982390000|2021-06-18 02:13:10|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|1
1623982400000|2021-06-18 02:13:20|15746.1|15742.1|15747.6|15743.6|15747.6|15743.6|15746.1|15742.1|13
1623982440000|2021-06-18 02:14:00|15747.1|15743.1|15745.1|15741.1|15747.1|15743.1|15745.1|15741.1|19
1623982450000|2021-06-18 02:14:10|15744.1|15740.1|15744.6|15740.6|15744.6|15740.6|15743.6|15739.6|19
1623982490000|2021-06-18 02:14:50|15743.1|15739.1|15741.6|15737.6|15743.1|15739.1|15741.6|15737.6|7
1623982500000|2021-06-18 02:15:00|15742.1|15738.1|15743.1|15739.1|15743.1|15739.1|15742.1|15738.1|3
1623982520000|2021-06-18 02:15:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|11
1623982540000|2021-06-18 02:15:40|15742.6|15738.6|15743.1|15739.1|15743.1|15739.1|15742.6|15738.6|15
1623982550000|2021-06-18 02:15:50|||||||||10
1623982560000|2021-06-18 02:16:00|15745.6|15741.6|15746.1|15742.1|15748.1|15744.1|15745.1|15741.1|17
1623982610000|2021-06-18 02:16:50|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|4
1623982620000|2021-06-18 02:17:00|||||||||2
1623982650000|2021-06-18 02:17:30|15748.6|15744.6|15747.6|15743.6|15748.6|15744.6|15747.6|15743.6|3
1623982680000|2021-06-18 02:18:00|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1623982740000|2021-06-18 02:19:00|||||||||1
1623982750000|2021-06-18 02:19:10|||||||||1
1623982760000|2021-06-18 02:19:20|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1623982800000|2021-06-18 02:20:00|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|4
1623982830000|2021-06-18 02:20:30|15749.6|15745.6|15749.1|15745.1|15749.6|15745.6|15748.6|15744.6|7
1623982840000|2021-06-18 02:20:40|||||||||2
1623982860000|2021-06-18 02:21:00|||||||||2
1623982880000|2021-06-18 02:21:20|15748.6|15744.6|15747.6|15743.6|15748.6|15744.6|15747.6|15743.6|14
1623982900000|2021-06-18 02:21:40|15746.6|15742.6|15746.1|15742.1|15746.6|15742.6|15746.1|15742.1|2
1623982920000|2021-06-18 02:22:00|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|10
1623982960000|2021-06-18 02:22:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1623982980000|2021-06-18 02:23:00|||||||||2
1623983000000|2021-06-18 02:23:20|15741.6|15737.6|15738.6|15734.6|15741.6|15737.6|15738.6|15734.6|2
1623983020000|2021-06-18 02:23:40|||||||||1
1623983030000|2021-06-18 02:23:50|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|2
1623983040000|2021-06-18 02:24:00|||||||||8
1623983050000|2021-06-18 02:24:10|||||||||11
1623983070000|2021-06-18 02:24:30|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|3
1623983080000|2021-06-18 02:24:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1623983110000|2021-06-18 02:25:10|||||||||6
1623983120000|2021-06-18 02:25:20|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1623983140000|2021-06-18 02:25:40|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1623983160000|2021-06-18 02:26:00|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|19
1623983210000|2021-06-18 02:26:50|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1623983220000|2021-06-18 02:27:00|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|3
1623983240000|2021-06-18 02:27:20|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1623983250000|2021-06-18 02:27:30|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|5
1623983260000|2021-06-18 02:27:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1623983280000|2021-06-18 02:28:00|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|16
1623983290000|2021-06-18 02:28:10|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|2
1623983320000|2021-06-18 02:28:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1623983330000|2021-06-18 02:28:50|||||||||11
1623983340000|2021-06-18 02:29:00|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|2
1623983360000|2021-06-18 02:29:20|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|2
1623983380000|2021-06-18 02:29:40|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1623983390000|2021-06-18 02:29:50|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1623983400000|2021-06-18 02:30:00|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|2
1623983410000|2021-06-18 02:30:10|||||||||2
1623983420000|2021-06-18 02:30:20|15734.1|15730.1|15732.1|15728.1|15734.6|15730.6|15732.1|15728.1|22
1623983430000|2021-06-18 02:30:30|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|9
1623983460000|2021-06-18 02:31:00|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|2
1623983470000|2021-06-18 02:31:10|||||||||8
1623983490000|2021-06-18 02:31:30|||||||||1
1623983500000|2021-06-18 02:31:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|2
1623983520000|2021-06-18 02:32:00|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|2
1623983550000|2021-06-18 02:32:30|||||||||1
1623983570000|2021-06-18 02:32:50|||||||||1
1623983580000|2021-06-18 02:33:00|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|9
1623983600000|2021-06-18 02:33:20|||||||||3
1623983620000|2021-06-18 02:33:40|||||||||8
1623983640000|2021-06-18 02:34:00|||||||||2
1623983690000|2021-06-18 02:34:50|15734.6|15730.6|15735.1|15731.1|15735.1|15731.1|15734.6|15730.6|13
1623983700000|2021-06-18 02:35:00|15735.6|15731.6|15737.6|15733.6|15737.6|15733.6|15735.6|15731.6|16
1623983710000|2021-06-18 02:35:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|3
1623983720000|2021-06-18 02:35:20|||||||||4
1623983750000|2021-06-18 02:35:50|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|4
1623983760000|2021-06-18 02:36:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|6
1623983780000|2021-06-18 02:36:20|||||||||1
1623983800000|2021-06-18 02:36:40|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1623983820000|2021-06-18 02:37:00|||||||||2
1623983840000|2021-06-18 02:37:20|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1623983850000|2021-06-18 02:37:30|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1623983880000|2021-06-18 02:38:00|15729.6|15725.6|15731.6|15727.6|15731.6|15727.6|15729.6|15725.6|3
1623983940000|2021-06-18 02:39:00|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1623983950000|2021-06-18 02:39:10|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|6
1623983980000|2021-06-18 02:39:40|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1623984000000|2021-06-18 02:40:00|15731.6|15727.6|15730.6|15726.6|15732.6|15728.6|15730.6|15726.6|5
1623984010000|2021-06-18 02:40:10|15730.1|15726.1|15729.6|15725.6|15730.1|15726.1|15729.6|15725.6|3
1623984020000|2021-06-18 02:40:20|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|2
1623984030000|2021-06-18 02:40:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1623984050000|2021-06-18 02:40:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1623984060000|2021-06-18 02:41:00|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|3
1623984100000|2021-06-18 02:41:40|15728.6|15724.6|15727.6|15723.6|15728.6|15724.6|15727.6|15723.6|2
1623984110000|2021-06-18 02:41:50|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1623984120000|2021-06-18 02:42:00|15727.6|15723.6|15725.6|15721.6|15727.6|15723.6|15725.6|15721.6|18
1623984150000|2021-06-18 02:42:30|15724.6|15720.6|15723.6|15719.6|15724.6|15720.6|15723.6|15719.6|4
1623984160000|2021-06-18 02:42:40|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1623984170000|2021-06-18 02:42:50|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1623984180000|2021-06-18 02:43:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1623984190000|2021-06-18 02:43:10|||||||||1
1623984210000|2021-06-18 02:43:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|4
1623984240000|2021-06-18 02:44:00|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1623984250000|2021-06-18 02:44:10|15731.6|15727.6|15733.1|15729.1|15733.1|15729.1|15731.6|15727.6|4
1623984260000|2021-06-18 02:44:20|15730.6|15726.6|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|5
1623984270000|2021-06-18 02:44:30|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|4
1623984300000|2021-06-18 02:45:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1623984340000|2021-06-18 02:45:40|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1623984360000|2021-06-18 02:46:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1623984390000|2021-06-18 02:46:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1623984400000|2021-06-18 02:46:40|||||||||1
1623984410000|2021-06-18 02:46:50|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1623984420000|2021-06-18 02:47:00|15723.6|15719.6|15724.1|15720.1|15724.1|15720.1|15723.6|15719.6|21
1623984440000|2021-06-18 02:47:20|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1623984460000|2021-06-18 02:47:40|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1623984470000|2021-06-18 02:47:50|||||||||2
1623984480000|2021-06-18 02:48:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1623984490000|2021-06-18 02:48:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|2
1623984510000|2021-06-18 02:48:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|7
1623984520000|2021-06-18 02:48:40|15728.6|15724.6|15730.6|15726.6|15730.6|15726.6|15728.6|15724.6|10
1623984530000|2021-06-18 02:48:50|15730.1|15726.1|15731.1|15727.1|15731.1|15727.1|15730.1|15726.1|10
1623984540000|2021-06-18 02:49:00|||||||||1
1623984550000|2021-06-18 02:49:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|3
1623984560000|2021-06-18 02:49:20|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1623984570000|2021-06-18 02:49:30|15729.6|15725.6|15728.1|15724.1|15731.1|15727.1|15728.1|15724.1|11
1623984600000|2021-06-18 02:50:00|15731.1|15727.1|15733.6|15729.6|15733.6|15729.6|15731.1|15727.1|13
1623984630000|2021-06-18 02:50:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1623984660000|2021-06-18 02:51:00|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1623984680000|2021-06-18 02:51:20|||||||||1
1623984720000|2021-06-18 02:52:00|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1623984780000|2021-06-18 02:53:00|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1623984820000|2021-06-18 02:53:40|||||||||1
1623984830000|2021-06-18 02:53:50|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623984840000|2021-06-18 02:54:00|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1623984850000|2021-06-18 02:54:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1623984870000|2021-06-18 02:54:30|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|9
1623984880000|2021-06-18 02:54:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1623984890000|2021-06-18 02:54:50|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|3
1623984900000|2021-06-18 02:55:00|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1623984930000|2021-06-18 02:55:30|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|1
1623984960000|2021-06-18 02:56:00|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1623985010000|2021-06-18 02:56:50|||||||||1
1623985020000|2021-06-18 02:57:00|||||||||1
1623985030000|2021-06-18 02:57:10|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1623985040000|2021-06-18 02:57:20|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1
1623985080000|2021-06-18 02:58:00|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1623985110000|2021-06-18 02:58:30|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1623985140000|2021-06-18 02:59:00|||||||||2
1623985170000|2021-06-18 02:59:30|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|4
1623985200000|2021-06-18 03:00:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1623985220000|2021-06-18 03:00:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1623985230000|2021-06-18 03:00:30|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|2
1623985240000|2021-06-18 03:00:40|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1623985260000|2021-06-18 03:01:00|||||||||2
1623985270000|2021-06-18 03:01:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|3
1623985320000|2021-06-18 03:02:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1623985330000|2021-06-18 03:02:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|6
1623985380000|2021-06-18 03:03:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1623985430000|2021-06-18 03:03:50|||||||||1
1623985440000|2021-06-18 03:04:00|||||||||1
1623985450000|2021-06-18 03:04:10|15726.6|15722.6|15731.1|15727.1|15731.1|15727.1|15726.6|15722.6|12
1623985500000|2021-06-18 03:05:00|15730.1|15726.1|15731.1|15727.1|15731.1|15727.1|15730.1|15726.1|2
1623985520000|2021-06-18 03:05:20|||||||||1
1623985540000|2021-06-18 03:05:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623985550000|2021-06-18 03:05:50|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1623985580000|2021-06-18 03:06:20|15726.6|15722.6|15730.6|15726.6|15730.6|15726.6|15726.6|15722.6|3
1623985630000|2021-06-18 03:07:10|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|2
1623985640000|2021-06-18 03:07:20|||||||||1
1623985650000|2021-06-18 03:07:30|15726.6|15722.6|15730.6|15726.6|15730.6|15726.6|15726.1|15722.1|6
1623985670000|2021-06-18 03:07:50|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1623985700000|2021-06-18 03:08:20|15730.6|15726.6|15728.6|15724.6|15730.6|15726.6|15728.6|15724.6|2
1623985710000|2021-06-18 03:08:30|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|2
1623985720000|2021-06-18 03:08:40|15728.1|15724.1|15726.6|15722.6|15728.1|15724.1|15726.6|15722.6|4
1623985740000|2021-06-18 03:09:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|5
1623985750000|2021-06-18 03:09:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1623985770000|2021-06-18 03:09:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1623985780000|2021-06-18 03:09:40|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1623985790000|2021-06-18 03:09:50|||||||||1
1623985800000|2021-06-18 03:10:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|3
1623985810000|2021-06-18 03:10:10|||||||||1
1623985820000|2021-06-18 03:10:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1623985830000|2021-06-18 03:10:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1623985840000|2021-06-18 03:10:40|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1623985850000|2021-06-18 03:10:50|||||||||1
1623985860000|2021-06-18 03:11:00|||||||||1
1623985890000|2021-06-18 03:11:30|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|10
1623985900000|2021-06-18 03:11:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|3
1623985910000|2021-06-18 03:11:50|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|4
1623985920000|2021-06-18 03:12:00|15731.6|15727.6|15730.6|15726.6|15731.6|15727.6|15730.6|15726.6|7
1623985950000|2021-06-18 03:12:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|3
1623985960000|2021-06-18 03:12:40|15731.1|15727.1|15731.1|15727.1|15731.6|15727.6|15731.1|15727.1|7
1623986000000|2021-06-18 03:13:20|||||||||1
1623986020000|2021-06-18 03:13:40|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1623986030000|2021-06-18 03:13:50|||||||||2
1623986040000|2021-06-18 03:14:00|||||||||1
1623986080000|2021-06-18 03:14:40|||||||||21
1623986100000|2021-06-18 03:15:00|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|7
1623986110000|2021-06-18 03:15:10|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|9
1623986130000|2021-06-18 03:15:30|15731.1|15727.1|15731.6|15727.6|15731.6|15727.6|15731.1|15727.1|4
1623986140000|2021-06-18 03:15:40|||||||||1
1623986150000|2021-06-18 03:15:50|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1623986160000|2021-06-18 03:16:00|||||||||1
1623986170000|2021-06-18 03:16:10|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|2
1623986180000|2021-06-18 03:16:20|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|8
1623986190000|2021-06-18 03:16:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1623986200000|2021-06-18 03:16:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623986220000|2021-06-18 03:17:00|||||||||4
1623986230000|2021-06-18 03:17:10|15731.1|15727.1|15731.1|15727.1|15731.6|15727.6|15731.1|15727.1|8
1623986250000|2021-06-18 03:17:30|||||||||2
1623986260000|2021-06-18 03:17:40|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|3
1623986280000|2021-06-18 03:18:00|||||||||2
1623986310000|2021-06-18 03:18:30|15730.6|15726.6|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|3
1623986320000|2021-06-18 03:18:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1623986340000|2021-06-18 03:19:00|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623986400000|2021-06-18 03:20:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1623986420000|2021-06-18 03:20:20|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|5
1623986430000|2021-06-18 03:20:30|||||||||1
1623986440000|2021-06-18 03:20:40|15731.1|15727.1|15730.1|15726.1|15731.1|15727.1|15730.1|15726.1|2
1623986460000|2021-06-18 03:21:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1623986480000|2021-06-18 03:21:20|15731.6|15727.6|15731.1|15727.1|15731.6|15727.6|15731.1|15727.1|4
1623986520000|2021-06-18 03:22:00|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|3
1623986530000|2021-06-18 03:22:10|15731.1|15727.1|15730.6|15726.6|15731.1|15727.1|15730.6|15726.6|6
1623986540000|2021-06-18 03:22:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1623986550000|2021-06-18 03:22:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|3
1623986580000|2021-06-18 03:23:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1623986590000|2021-06-18 03:23:10|||||||||9
1623986600000|2021-06-18 03:23:20|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|5
1623986620000|2021-06-18 03:23:40|15726.6|15722.6|15726.1|15722.1|15726.6|15722.6|15726.1|15722.1|3
1623986630000|2021-06-18 03:23:50|||||||||1
1623986640000|2021-06-18 03:24:00|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1623986650000|2021-06-18 03:24:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1623986660000|2021-06-18 03:24:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1623986670000|2021-06-18 03:24:30|||||||||1
1623986680000|2021-06-18 03:24:40|15730.6|15726.6|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|43
1623986700000|2021-06-18 03:25:00|15730.6|15726.6|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|3
1623986710000|2021-06-18 03:25:10|||||||||1
1623986720000|2021-06-18 03:25:20|||||||||11
1623986740000|2021-06-18 03:25:40|15730.6|15726.6|15729.1|15725.1|15730.6|15726.6|15729.1|15725.1|6
1623986750000|2021-06-18 03:25:50|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623986760000|2021-06-18 03:26:00|||||||||1
1623986780000|2021-06-18 03:26:20|15731.1|15727.1|15730.6|15726.6|15731.1|15727.1|15730.6|15726.6|2
1623986790000|2021-06-18 03:26:30|||||||||3
1623986800000|2021-06-18 03:26:40|||||||||1
1623986810000|2021-06-18 03:26:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1623986820000|2021-06-18 03:27:00|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|3
1623986850000|2021-06-18 03:27:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1623986860000|2021-06-18 03:27:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1623986880000|2021-06-18 03:28:00|||||||||4
1623986900000|2021-06-18 03:28:20|||||||||1
1623986920000|2021-06-18 03:28:40|||||||||2
1623986930000|2021-06-18 03:28:50|||||||||1
1623986940000|2021-06-18 03:29:00|||||||||8
1623986990000|2021-06-18 03:29:50|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|7
1623987000000|2021-06-18 03:30:00|||||||||16
1623987010000|2021-06-18 03:30:10|||||||||15
1623987020000|2021-06-18 03:30:20|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|15
1623987030000|2021-06-18 03:30:30|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.1|15726.1|3
1623987050000|2021-06-18 03:30:50|||||||||4
1623987060000|2021-06-18 03:31:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|4
1623987070000|2021-06-18 03:31:10|15730.6|15726.6|15728.6|15724.6|15730.6|15726.6|15728.6|15724.6|5
1623987080000|2021-06-18 03:31:20|15728.1|15724.1|15726.6|15722.6|15728.1|15724.1|15725.6|15721.6|15
1623987090000|2021-06-18 03:31:30|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1623987100000|2021-06-18 03:31:40|15724.1|15720.1|15724.1|15720.1|15725.6|15721.6|15724.1|15720.1|7
1623987120000|2021-06-18 03:32:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|2
1623987130000|2021-06-18 03:32:10|15723.6|15719.6|15724.6|15720.6|15724.6|15720.6|15723.1|15719.1|3
1623987140000|2021-06-18 03:32:20|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|6
1623987150000|2021-06-18 03:32:30|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|8
1623987160000|2021-06-18 03:32:40|15726.1|15722.1|15724.1|15720.1|15726.1|15722.1|15724.1|15720.1|3
1623987170000|2021-06-18 03:32:50|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15726.1|15722.1|3
1623987180000|2021-06-18 03:33:00|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|13
1623987190000|2021-06-18 03:33:10|||||||||2
1623987200000|2021-06-18 03:33:20|15727.6|15723.6|15728.6|15724.6|15728.6|15724.6|15727.6|15723.6|8
1623987220000|2021-06-18 03:33:40|15730.6|15726.6|15731.1|15727.1|15731.6|15727.6|15730.6|15726.6|8
1623987230000|2021-06-18 03:33:50|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1623987240000|2021-06-18 03:34:00|||||||||2
1623987260000|2021-06-18 03:34:20|||||||||2
1623987280000|2021-06-18 03:34:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|11
1623987290000|2021-06-18 03:34:50|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1623987300000|2021-06-18 03:35:00|||||||||6
1623987320000|2021-06-18 03:35:20|||||||||3
1623987330000|2021-06-18 03:35:30|15728.6|15724.6|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|11
1623987350000|2021-06-18 03:35:50|15730.1|15726.1|15731.6|15727.6|15731.6|15727.6|15730.1|15726.1|56
1623987380000|2021-06-18 03:36:20|||||||||3
1623987390000|2021-06-18 03:36:30|||||||||3
1623987410000|2021-06-18 03:36:50|15732.1|15728.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|15
1623987420000|2021-06-18 03:37:00|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15730.6|15726.6|3
1623987440000|2021-06-18 03:37:20|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|17
1623987450000|2021-06-18 03:37:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1623987460000|2021-06-18 03:37:40|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15731.6|15727.6|3
1623987470000|2021-06-18 03:37:50|||||||||12
1623987480000|2021-06-18 03:38:00|15731.6|15727.6|15732.6|15728.6|15732.6|15728.6|15731.1|15727.1|28
1623987490000|2021-06-18 03:38:10|15733.6|15729.6|15734.6|15730.6|15734.6|15730.6|15733.6|15729.6|14
1623987500000|2021-06-18 03:38:20|15735.1|15731.1|15735.6|15731.6|15735.6|15731.6|15735.1|15731.1|30
1623987510000|2021-06-18 03:38:30|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1
1623987520000|2021-06-18 03:38:40|15737.1|15733.1|15740.6|15736.6|15740.6|15736.6|15736.6|15732.6|45
1623987530000|2021-06-18 03:38:50|||||||||7
1623987540000|2021-06-18 03:39:00|15740.1|15736.1|15739.1|15735.1|15741.1|15737.1|15739.1|15735.1|15
1623987550000|2021-06-18 03:39:10|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1623987560000|2021-06-18 03:39:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.1|15736.1|12
1623987570000|2021-06-18 03:39:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|41
1623987580000|2021-06-18 03:39:40|15740.6|15736.6|15741.1|15737.1|15741.1|15737.1|15740.1|15736.1|36
1623987590000|2021-06-18 03:39:50|||||||||1
1623987600000|2021-06-18 03:40:00|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|3
1623987610000|2021-06-18 03:40:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|13
1623987620000|2021-06-18 03:40:20|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15740.1|15736.1|11
1623987630000|2021-06-18 03:40:30|15739.6|15735.6|15741.6|15737.6|15741.6|15737.6|15739.1|15735.1|27
1623987640000|2021-06-18 03:40:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|11
1623987650000|2021-06-18 03:40:50|15740.1|15736.1|15741.1|15737.1|15741.1|15737.1|15739.1|15735.1|11
1623987660000|2021-06-18 03:41:00|15739.1|15735.1|15737.6|15733.6|15740.6|15736.6|15737.1|15733.1|16
1623987670000|2021-06-18 03:41:10|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|2
1623987680000|2021-06-18 03:41:20|15737.6|15733.6|15739.1|15735.1|15739.1|15735.1|15737.1|15733.1|14
1623987690000|2021-06-18 03:41:30|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1623987700000|2021-06-18 03:41:40|||||||||1
1623987710000|2021-06-18 03:41:50|||||||||7
1623987720000|2021-06-18 03:42:00|||||||||2
1623987730000|2021-06-18 03:42:10|||||||||4
1623987740000|2021-06-18 03:42:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|2
1623987750000|2021-06-18 03:42:30|15737.1|15733.1|15737.6|15733.6|15737.6|15733.6|15736.6|15732.6|19
1623987760000|2021-06-18 03:42:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|5
1623987770000|2021-06-18 03:42:50|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|5
1623987780000|2021-06-18 03:43:00|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|3
1623987790000|2021-06-18 03:43:10|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|6
1623987800000|2021-06-18 03:43:20|||||||||3
1623987810000|2021-06-18 03:43:30|15735.6|15731.6|15736.6|15732.6|15736.6|15732.6|15735.6|15731.6|23
1623987820000|2021-06-18 03:43:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15735.6|15731.6|20
1623987830000|2021-06-18 03:43:50|15733.6|15729.6|15732.1|15728.1|15733.6|15729.6|15732.1|15728.1|9
1623987840000|2021-06-18 03:44:00|15734.1|15730.1|15735.1|15731.1|15735.1|15731.1|15734.1|15730.1|3
1623987870000|2021-06-18 03:44:30|15732.1|15728.1|15733.6|15729.6|15733.6|15729.6|15730.6|15726.6|16
1623987880000|2021-06-18 03:44:40|15730.1|15726.1|15730.6|15726.6|15730.6|15726.6|15730.1|15726.1|7
1623987890000|2021-06-18 03:44:50|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1623987900000|2021-06-18 03:45:00|15732.1|15728.1|15727.1|15723.1|15732.4|15728.4|15727.1|15723.1|31161
1623987910000|2021-06-18 03:45:10|15727.6|15723.6|15726.2|15722.2|15727.6|15723.6|15723.9|15719.9|19200
1623987920000|2021-06-18 03:45:20|15726.5|15722.5|15725.4|15721.4|15727.6|15723.6|15724.4|15720.4|18675
1623987930000|2021-06-18 03:45:30|15725.3|15721.3|15725.5|15721.5|15726.8|15722.8|15725.2|15721.2|22125
1623987940000|2021-06-18 03:45:40|15723.6|15719.6|15723.6|15719.6|15724.3|15720.3|15723.3|15719.3|21000
1623987950000|2021-06-18 03:45:50|15723.3|15719.3|15724.7|15720.7|15724.7|15720.7|15722.6|15718.6|6825
1623987960000|2021-06-18 03:46:00|15725.1|15721.1|15729.1|15725.1|15729.1|15725.1|15725.1|15721.1|12150
1623987970000|2021-06-18 03:46:10|15729.8|15725.8|15733.5|15729.5|15733.5|15729.5|15729.4|15725.4|13500
1623987980000|2021-06-18 03:46:20|15733.6|15729.6|15735.5|15731.5|15735.7|15731.7|15733.4|15729.4|19275
1623987990000|2021-06-18 03:46:30|15736.1|15732.1|15737.3|15733.3|15737.3|15733.3|15734.9|15730.9|14775
1623988000000|2021-06-18 03:46:40|15736.7|15732.7|15736.4|15732.4|15736.7|15732.7|15736.3|15732.3|10200
1623988010000|2021-06-18 03:46:50|15736.6|15732.6|15736.2|15732.2|15736.8|15732.8|15736.2|15732.2|7050
1623988020000|2021-06-18 03:47:00|15736.6|15732.6|15736.2|15732.2|15736.6|15732.6|15736|15732|2400
1623988030000|2021-06-18 03:47:10|15736.5|15732.5|15736.3|15732.3|15737|15733|15736.2|15732.2|5325
1623988040000|2021-06-18 03:47:20|15735.7|15731.7|15736.3|15732.3|15736.4|15732.4|15735.7|15731.7|8475
1623988050000|2021-06-18 03:47:30|15736.1|15732.1|15735|15731|15736.1|15732.1|15734.2|15730.2|5850
1623988060000|2021-06-18 03:47:40|15734.4|15730.4|15731.5|15727.5|15735.2|15731.2|15731.5|15727.5|23700
1623988070000|2021-06-18 03:47:50|15732|15728|15732.4|15728.4|15732.5|15728.5|15732|15728|5700
1623988080000|2021-06-18 03:48:00|15732.3|15728.3|15734|15730|15734|15730|15732.3|15728.3|8175
1623988090000|2021-06-18 03:48:10|15734.9|15730.9|15733.7|15729.7|15735.6|15731.6|15732.4|15728.4|11400
1623988100000|2021-06-18 03:48:20|15732.5|15728.5|15732|15728|15733.3|15729.3|15731.9|15727.9|8925
1623988110000|2021-06-18 03:48:30|15732.6|15728.6|15730|15726|15732.6|15728.6|15730|15726|7050
1623988120000|2021-06-18 03:48:40|15729.9|15725.9|15731.3|15727.3|15731.3|15727.3|15729.9|15725.9|3225
1623988130000|2021-06-18 03:48:50|15730.2|15726.2|15728.9|15724.9|15730.2|15726.2|15728.9|15724.9|2850
1623988140000|2021-06-18 03:49:00|15727.8|15723.8|15726.2|15722.2|15728.2|15724.2|15725.5|15721.5|8400
1623988150000|2021-06-18 03:49:10|15726.6|15722.6|15726.5|15722.5|15728.3|15724.3|15725.3|15721.3|11400
1623988160000|2021-06-18 03:49:20|15724.8|15720.8|15725.5|15721.5|15726.4|15722.4|15723.9|15719.9|7350
1623988170000|2021-06-18 03:49:30|15725|15721|15725.4|15721.4|15725.4|15721.4|15724.2|15720.2|5175
1623988180000|2021-06-18 03:49:40|15725.3|15721.3|15725.2|15721.2|15725.7|15721.7|15725.1|15721.1|1950
1623988190000|2021-06-18 03:49:50|15725.7|15721.7|15719.5|15715.5|15725.7|15721.7|15719.5|15715.5|10575
1623988200000|2021-06-18 03:50:00|15719.4|15715.4|15710.6|15706.6|15720.4|15716.4|15710.6|15706.6|13350
1623988210000|2021-06-18 03:50:10|15710.7|15706.7|15713.1|15709.1|15713.1|15709.1|15708.8|15704.8|10650
1623988220000|2021-06-18 03:50:20|15713.2|15709.2|15710.3|15706.3|15713.2|15709.2|15710.3|15706.3|6075
1623988230000|2021-06-18 03:50:30|15711.6|15707.6|15704.7|15700.7|15711.6|15707.6|15704.7|15700.7|7650
1623988240000|2021-06-18 03:50:40|15703.8|15699.8|15698.3|15694.3|15703.8|15699.8|15698.1|15694.1|11250
1623988250000|2021-06-18 03:50:50|15696.7|15692.7|15698.3|15694.3|15699.8|15695.8|15696.7|15692.7|10500
1623988260000|2021-06-18 03:51:00|15699.4|15695.4|15693.1|15689.1|15699.4|15695.4|15693.1|15689.1|7875
1623988270000|2021-06-18 03:51:10|15693.6|15689.6|15689.3|15685.3|15693.6|15689.6|15687.3|15683.3|11400
1623988280000|2021-06-18 03:51:20|15691.3|15687.3|15694.8|15690.8|15695.2|15691.2|15691.2|15687.2|5025
1623988290000|2021-06-18 03:51:30|15697.2|15693.2|15699.8|15695.8|15699.8|15695.8|15696.4|15692.4|9525
1623988300000|2021-06-18 03:51:40|15699.5|15695.5|15695.5|15691.5|15701.1|15697.1|15695.5|15691.5|11250
1623988310000|2021-06-18 03:51:50|15694.2|15690.2|15686.6|15682.6|15694.2|15690.2|15686.6|15682.6|8250
1623988320000|2021-06-18 03:52:00|15686.3|15682.3|15693.1|15689.1|15693.1|15689.1|15686.1|15682.1|10125
1623988330000|2021-06-18 03:52:10|15693.6|15689.6|15686.5|15682.5|15694|15690|15685.3|15681.3|14625
1623988340000|2021-06-18 03:52:20|15689.4|15685.4|15686|15682|15691.1|15687.1|15686|15682|11625
1623988350000|2021-06-18 03:52:30|15682.3|15678.3|15687.7|15683.7|15687.7|15683.7|15682.3|15678.3|15900
1623988360000|2021-06-18 03:52:40|15688.1|15684.1|15689.9|15685.9|15693.3|15689.3|15688.1|15684.1|13200
1623988370000|2021-06-18 03:52:50|15692|15688|15693.1|15689.1|15693.5|15689.5|15692|15688|7425
1623988380000|2021-06-18 03:53:00|15691.7|15687.7|15692.7|15688.7|15692.7|15688.7|15691.3|15687.3|4425
1623988390000|2021-06-18 03:53:10|15693.6|15689.6|15694.1|15690.1|15696.3|15692.3|15693.6|15689.6|8250
1623988400000|2021-06-18 03:53:20|15694.8|15690.8|15693.2|15689.2|15695.8|15691.8|15693.2|15689.2|8250
1623988410000|2021-06-18 03:53:30|15694.1|15690.1|15698|15694|15698|15694|15693.6|15689.6|5550
1623988420000|2021-06-18 03:53:40|15699.5|15695.5|15703.1|15699.1|15703.1|15699.1|15698.9|15694.9|9375
1623988430000|2021-06-18 03:53:50|15703.3|15699.3|15704.2|15700.2|15705.2|15701.2|15703.3|15699.3|4725
1623988440000|2021-06-18 03:54:00|15705.9|15701.9|15704|15700|15706.1|15702.1|15702.4|15698.4|8100
1623988450000|2021-06-18 03:54:10|15704.9|15700.9|15708|15704|15708.1|15704.1|15704.9|15700.9|3825
1623988460000|2021-06-18 03:54:20|15709.3|15705.3|15714.1|15710.1|15714.1|15710.1|15709.3|15705.3|6450
1623988470000|2021-06-18 03:54:30|15715.1|15711.1|15719.4|15715.4|15720.4|15716.4|15714|15710|11475
1623988480000|2021-06-18 03:54:40|15718.4|15714.4|15719.1|15715.1|15719.6|15715.6|15716.6|15712.6|8850
1623988490000|2021-06-18 03:54:50|15718.3|15714.3|15720.3|15716.3|15720.3|15716.3|15718.3|15714.3|11550
1623988500000|2021-06-18 03:55:00|15719.2|15715.2|15721.2|15717.2|15721.2|15717.2|15717.2|15713.2|4050
1623988510000|2021-06-18 03:55:10|15721|15717|15725.4|15721.4|15726|15722|15721|15717|6600
1623988520000|2021-06-18 03:55:20|15726.6|15722.6|15730.1|15726.1|15730.1|15726.1|15726.6|15722.6|11700
1623988530000|2021-06-18 03:55:30|15730.4|15726.4|15730.3|15726.3|15731.9|15727.9|15730.3|15726.3|15300
1623988540000|2021-06-18 03:55:40|15731.2|15727.2|15726.2|15722.2|15732.3|15728.3|15726.2|15722.2|15900
1623988550000|2021-06-18 03:55:50|15725.1|15721.1|15727.8|15723.8|15727.8|15723.8|15724.5|15720.5|4425
1623988560000|2021-06-18 03:56:00|15729.6|15725.6|15727.4|15723.4|15729.6|15725.6|15727.3|15723.3|2100
1623988570000|2021-06-18 03:56:10|15728.4|15724.4|15725.8|15721.8|15728.6|15724.6|15725.8|15721.8|5775
1623988580000|2021-06-18 03:56:20|15726.1|15722.1|15723.6|15719.6|15726.1|15722.1|15722.9|15718.9|2475
1623988590000|2021-06-18 03:56:30|15723.7|15719.7|15724|15720|15724.6|15720.6|15721.8|15717.8|3975
1623988600000|2021-06-18 03:56:40|15725|15721|15728.6|15724.6|15729.1|15725.1|15725|15721|3600
1623988610000|2021-06-18 03:56:50|15728.7|15724.7|15726.8|15722.8|15729.4|15725.4|15726.8|15722.8|5025
1623988620000|2021-06-18 03:57:00|15727.4|15723.4|15728.4|15724.4|15729.7|15725.7|15727.4|15723.4|2925
1623988630000|2021-06-18 03:57:10|15728.2|15724.2|15723.5|15719.5|15728.3|15724.3|15723.5|15719.5|2025
1623988640000|2021-06-18 03:57:20|15723.6|15719.6|15721.9|15717.9|15723.6|15719.6|15721.6|15717.6|4050
1623988650000|2021-06-18 03:57:30|15723|15719|15723.6|15719.6|15723.6|15719.6|15721.5|15717.5|1875
1623988660000|2021-06-18 03:57:40|15725.8|15721.8|15725.9|15721.9|15726.3|15722.3|15724.6|15720.6|1800
1623988670000|2021-06-18 03:57:50|15727|15723|15724.4|15720.4|15727|15723|15724.4|15720.4|3975
1623988680000|2021-06-18 03:58:00|15724.8|15720.8|15721.9|15717.9|15724.8|15720.8|15721.8|15717.8|2100
1623988690000|2021-06-18 03:58:10|15722.2|15718.2|15724.2|15720.2|15724.2|15720.2|15722.2|15718.2|2250
1623988700000|2021-06-18 03:58:20|15723.8|15719.8|15724.8|15720.8|15724.8|15720.8|15723.3|15719.3|750
1623988710000|2021-06-18 03:58:30|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|1125
1623988720000|2021-06-18 03:58:40|15724.8|15720.8|15725.3|15721.3|15725.6|15721.6|15724.8|15720.8|1275
1623988730000|2021-06-18 03:58:50|15725.8|15721.8|15727.1|15723.1|15727.1|15723.1|15725.8|15721.8|8250
1623988740000|2021-06-18 03:59:00|15726.9|15722.9|15725.8|15721.8|15727.6|15723.6|15725.6|15721.6|975
1623988750000|2021-06-18 03:59:10|15726.4|15722.4|15725.4|15721.4|15726.4|15722.4|15724.2|15720.2|1725
1623988760000|2021-06-18 03:59:20|15724.2|15720.2|15724.9|15720.9|15724.9|15720.9|15724.1|15720.1|825
1623988770000|2021-06-18 03:59:30|15723.6|15719.6|15720.7|15716.7|15723.6|15719.6|15720.4|15716.4|1575
1623988780000|2021-06-18 03:59:40|15719.9|15715.9|15718.6|15714.6|15719.9|15715.9|15718.4|15714.4|2925
1623988790000|2021-06-18 03:59:50|15719.1|15715.1|15718.7|15714.7|15720.2|15716.2|15718.6|15714.6|3525
1623988800000|2021-06-18 04:00:00|15719.1|15715.1|15717.9|15713.9|15719.8|15715.8|15717.1|15713.1|5400
1623988810000|2021-06-18 04:00:10|15715.3|15711.3|15717.1|15713.1|15717.1|15713.1|15712.9|15708.9|8625
1623988820000|2021-06-18 04:00:20|15716.4|15712.4|15711.7|15707.7|15716.4|15712.4|15711.6|15707.6|3750
1623988830000|2021-06-18 04:00:30|15711.8|15707.8|15706.7|15702.7|15711.8|15707.8|15706.7|15702.7|2775
1623988840000|2021-06-18 04:00:40|15707.4|15703.4|15706.9|15702.9|15708.3|15704.3|15706.6|15702.6|3000
1623988850000|2021-06-18 04:00:50|15707.1|15703.1|15705.8|15701.8|15707.4|15703.4|15705.8|15701.8|2700
1623988860000|2021-06-18 04:01:00|15706.1|15702.1|15705.5|15701.5|15707|15703|15704.9|15700.9|1350
1623988870000|2021-06-18 04:01:10|15705.4|15701.4|15705.7|15701.7|15706.8|15702.8|15705.4|15701.4|1350
1623988880000|2021-06-18 04:01:20|15705.8|15701.8|15710.4|15706.4|15710.4|15706.4|15705.8|15701.8|5700
1623988890000|2021-06-18 04:01:30|15711|15707|15713.1|15709.1|15714.8|15710.8|15711|15707|900
1623988900000|2021-06-18 04:01:40|15713.4|15709.4|15711.9|15707.9|15713.4|15709.4|15711.2|15707.2|1125
1623988910000|2021-06-18 04:01:50|15711.4|15707.4|15714.5|15710.5|15714.5|15710.5|15711.4|15707.4|2925
1623988920000|2021-06-18 04:02:00|15713.5|15709.5|15713.8|15709.8|15713.8|15709.8|15712|15708|1950
1623988930000|2021-06-18 04:02:10|15711.9|15707.9|15711.4|15707.4|15712|15708|15709.9|15705.9|7725
1623988940000|2021-06-18 04:02:20|15710.8|15706.8|15711.6|15707.6|15711.6|15707.6|15708.8|15704.8|2775
1623988950000|2021-06-18 04:02:30|15712.5|15708.5|15710|15706|15712.5|15708.5|15710|15706|4275
1623988960000|2021-06-18 04:02:40|15708.5|15704.5|15707.4|15703.4|15709|15705|15707.4|15703.4|3525
1623988970000|2021-06-18 04:02:50|15708.2|15704.2|15711.7|15707.7|15711.8|15707.8|15708.2|15704.2|2025
1623988980000|2021-06-18 04:03:00|15711.6|15707.6|15708.8|15704.8|15711.6|15707.6|15708.8|15704.8|4800
1623988990000|2021-06-18 04:03:10|15708.4|15704.4|15708|15704|15708.4|15704.4|15707.3|15703.3|5775
1623989000000|2021-06-18 04:03:20|15707.5|15703.5|15708.2|15704.2|15708.5|15704.5|15707.5|15703.5|1050
1623989010000|2021-06-18 04:03:30|15707.1|15703.1|15709.3|15705.3|15709.3|15705.3|15707.1|15703.1|5475
1623989020000|2021-06-18 04:03:40|15709.2|15705.2|15707.9|15703.9|15709.2|15705.2|15706.8|15702.8|3450
1623989030000|2021-06-18 04:03:50|15708.7|15704.7|15703.8|15699.8|15708.7|15704.7|15703.8|15699.8|5775
1623989040000|2021-06-18 04:04:00|15703.7|15699.7|15701.9|15697.9|15704|15700|15701.1|15697.1|6675
1623989050000|2021-06-18 04:04:10|15701.6|15697.6|15705.1|15701.1|15705.1|15701.1|15701.3|15697.3|6450
1623989060000|2021-06-18 04:04:20|15705.4|15701.4|15707|15703|15709.4|15705.4|15705.4|15701.4|5925
1623989070000|2021-06-18 04:04:30|15706.7|15702.7|15705.4|15701.4|15707.1|15703.1|15703.6|15699.6|4500
1623989080000|2021-06-18 04:04:40|15704.8|15700.8|15705.3|15701.3|15705.3|15701.3|15703.7|15699.7|4800
1623989090000|2021-06-18 04:04:50|15706.1|15702.1|15707.5|15703.5|15707.5|15703.5|15705.6|15701.6|3000
1623989100000|2021-06-18 04:05:00|15706.1|15702.1|15701.4|15697.4|15706.1|15702.1|15701.2|15697.2|6075
1623989110000|2021-06-18 04:05:10|15701.3|15697.3|15698.5|15694.5|15701.3|15697.3|15698.5|15694.5|3000
1623989120000|2021-06-18 04:05:20|15698.8|15694.8|15699.5|15695.5|15700.7|15696.7|15698.8|15694.8|3375
1623989130000|2021-06-18 04:05:30|15700.7|15696.7|15699.2|15695.2|15701|15697|15698.8|15694.8|5250
1623989140000|2021-06-18 04:05:40|15699.3|15695.3|15698.1|15694.1|15699.3|15695.3|15698|15694|3525
1623989150000|2021-06-18 04:05:50|15698.4|15694.4|15699.5|15695.5|15701|15697|15698.4|15694.4|5625
1623989160000|2021-06-18 04:06:00|15699.6|15695.6|15698|15694|15699.6|15695.6|15698|15694|900
1623989170000|2021-06-18 04:06:10|15696.2|15692.2|15694.1|15690.1|15697|15693|15694.1|15690.1|5775
1623989180000|2021-06-18 04:06:20|15693.7|15689.7|15692|15688|15694.4|15690.4|15691.7|15687.7|7875
1623989190000|2021-06-18 04:06:30|15692.4|15688.4|15692.1|15688.1|15693.5|15689.5|15691.3|15687.3|3225
1623989200000|2021-06-18 04:06:40|15691|15687|15692.1|15688.1|15693.1|15689.1|15690.8|15686.8|3600
1623989210000|2021-06-18 04:06:50|15692.6|15688.6|15695.6|15691.6|15697.1|15693.1|15692.6|15688.6|2250
1623989220000|2021-06-18 04:07:00|15695.5|15691.5|15694.4|15690.4|15696.2|15692.2|15693.8|15689.8|9750
1623989230000|2021-06-18 04:07:10|15696.1|15692.1|15693.3|15689.3|15696.1|15692.1|15693.3|15689.3|3375
1623989240000|2021-06-18 04:07:20|15693.2|15689.2|15695.4|15691.4|15695.4|15691.4|15692.1|15688.1|2925
1623989250000|2021-06-18 04:07:30|15695|15691|15693.8|15689.8|15695|15691|15693.8|15689.8|1125
1623989260000|2021-06-18 04:07:40|15694.1|15690.1|15697|15693|15697|15693|15694.1|15690.1|3375
1623989270000|2021-06-18 04:07:50|15697.1|15693.1|15697.6|15693.6|15697.6|15693.6|15696|15692|6975
1623989280000|2021-06-18 04:08:00|15697.1|15693.1|15695.1|15691.1|15697.1|15693.1|15695.1|15691.1|3300
1623989290000|2021-06-18 04:08:10|15694.1|15690.1|15696|15692|15696|15692|15693.5|15689.5|2100
1623989300000|2021-06-18 04:08:20|15695.9|15691.9|15702.1|15698.1|15702.1|15698.1|15695.9|15691.9|6375
1623989310000|2021-06-18 04:08:30|15703|15699|15705.4|15701.4|15705.4|15701.4|15703|15699|6975
1623989320000|2021-06-18 04:08:40|15705.9|15701.9|15707.5|15703.5|15707.5|15703.5|15705.9|15701.9|4050
1623989330000|2021-06-18 04:08:50|15708.1|15704.1|15710.1|15706.1|15710.3|15706.3|15708.1|15704.1|3000
1623989340000|2021-06-18 04:09:00|15710.2|15706.2|15708.7|15704.7|15710.7|15706.7|15708.7|15704.7|6000
1623989350000|2021-06-18 04:09:10|15707.9|15703.9|15705.7|15701.7|15708.4|15704.4|15704.7|15700.7|4875
1623989360000|2021-06-18 04:09:20|15706.1|15702.1|15708|15704|15708.5|15704.5|15706.1|15702.1|1875
1623989370000|2021-06-18 04:09:30|15708.4|15704.4|15708.1|15704.1|15708.7|15704.7|15707.4|15703.4|525
1623989380000|2021-06-18 04:09:40|15708.3|15704.3|15705.2|15701.2|15708.3|15704.3|15704.8|15700.8|1725
1623989390000|2021-06-18 04:09:50|15704.1|15700.1|15701.6|15697.6|15706.1|15702.1|15701.6|15697.6|2400
1623989400000|2021-06-18 04:10:00|15701.9|15697.9|15702.7|15698.7|15702.7|15698.7|15700.5|15696.5|2025
1623989410000|2021-06-18 04:10:10|15701.9|15697.9|15695.6|15691.6|15701.9|15697.9|15695.6|15691.6|1875
1623989420000|2021-06-18 04:10:20|15696|15692|15695.9|15691.9|15696|15692|15694.4|15690.4|3525
1623989430000|2021-06-18 04:10:30|15694.8|15690.8|15697.4|15693.4|15697.4|15693.4|15694.6|15690.6|1125
1623989440000|2021-06-18 04:10:40|15697.2|15693.2|15699.1|15695.1|15700.6|15696.6|15697.2|15693.2|1275
1623989450000|2021-06-18 04:10:50|15698.9|15694.9|15697.7|15693.7|15698.9|15694.9|15697|15693|825
1623989460000|2021-06-18 04:11:00|15696.4|15692.4|15698.2|15694.2|15698.9|15694.9|15696.3|15692.3|300
1623989470000|2021-06-18 04:11:10|15696.4|15692.4|15696.6|15692.6|15696.9|15692.9|15696.4|15692.4|525
1623989480000|2021-06-18 04:11:20|15695.1|15691.1|15694.7|15690.7|15695.8|15691.8|15694.7|15690.7|1125
1623989490000|2021-06-18 04:11:30|15694.2|15690.2|15694.3|15690.3|15694.3|15690.3|15693.4|15689.4|2625
1623989500000|2021-06-18 04:11:40|15693.1|15689.1|15693.2|15689.2|15693.2|15689.2|15691.9|15687.9|5475
1623989510000|2021-06-18 04:11:50|15693.3|15689.3|15696.6|15692.6|15696.6|15692.6|15693.3|15689.3|1275
1623989520000|2021-06-18 04:12:00|15696.7|15692.7|15696.3|15692.3|15696.7|15692.7|15695.1|15691.1|1275
1623989530000|2021-06-18 04:12:10|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15695|15691|6000
1623989540000|2021-06-18 04:12:20|15693.6|15689.6|15693|15689|15693.6|15689.6|15693|15689|2400
1623989550000|2021-06-18 04:12:30|15692.3|15688.3|15683.6|15679.6|15692.3|15688.3|15683.6|15679.6|15900
1623989560000|2021-06-18 04:12:40|15682.8|15678.8|15677.1|15673.1|15682.8|15678.8|15677.1|15673.1|17025
1623989570000|2021-06-18 04:12:50|15678.1|15674.1|15673.5|15669.5|15680|15676|15673.5|15669.5|10200
1623989580000|2021-06-18 04:13:00|15671.6|15667.6|15676.1|15672.1|15676.1|15672.1|15670.7|15666.7|8250
1623989590000|2021-06-18 04:13:10|15675.7|15671.7|15677.3|15673.3|15679.2|15675.2|15675.3|15671.3|3525
1623989600000|2021-06-18 04:13:20|15676.1|15672.1|15676.2|15672.2|15678.1|15674.1|15675.7|15671.7|7575
1623989610000|2021-06-18 04:13:30|15675.3|15671.3|15673.1|15669.1|15675.3|15671.3|15672.4|15668.4|4575
1623989620000|2021-06-18 04:13:40|15674.2|15670.2|15672.8|15668.8|15674.2|15670.2|15672.8|15668.8|1350
1623989630000|2021-06-18 04:13:50|15670.5|15666.5|15669.7|15665.7|15670.5|15666.5|15667.6|15663.6|11250
1623989640000|2021-06-18 04:14:00|15670.4|15666.4|15660.9|15656.9|15670.4|15666.4|15660.9|15656.9|20925
1623989650000|2021-06-18 04:14:10|15661.8|15657.8|15668.2|15664.2|15668.2|15664.2|15661.6|15657.6|9300
1623989660000|2021-06-18 04:14:20|15666.9|15662.9|15671.2|15667.2|15671.7|15667.7|15666.9|15662.9|5325
1623989670000|2021-06-18 04:14:30|15671.7|15667.7|15668.3|15664.3|15671.7|15667.7|15668.3|15664.3|8025
1623989680000|2021-06-18 04:14:40|15668.4|15664.4|15663.9|15659.9|15668.4|15664.4|15663.9|15659.9|8325
1623989690000|2021-06-18 04:14:50|15664.2|15660.2|15665.3|15661.3|15667.7|15663.7|15664.2|15660.2|10500
1623989700000|2021-06-18 04:15:00|15665.5|15661.5|15656.2|15652.2|15665.5|15661.5|15654.4|15650.4|29475
1623989710000|2021-06-18 04:15:10|15656.9|15652.9|15659.6|15655.6|15660.1|15656.1|15656.9|15652.9|9900
1623989720000|2021-06-18 04:15:20|15659.8|15655.8|15664.7|15660.7|15664.7|15660.7|15659.2|15655.2|10800
1623989730000|2021-06-18 04:15:30|15665.1|15661.1|15669.6|15665.6|15669.6|15665.6|15664.5|15660.5|8850
1623989740000|2021-06-18 04:15:40|15671.1|15667.1|15675.8|15671.8|15675.8|15671.8|15670.5|15666.5|11925
1623989750000|2021-06-18 04:15:50|15676.5|15672.5|15671.4|15667.4|15677.8|15673.8|15671.4|15667.4|8400
1623989760000|2021-06-18 04:16:00|15670.2|15666.2|15667.2|15663.2|15671.4|15667.4|15666.5|15662.5|8775
1623989770000|2021-06-18 04:16:10|15666.5|15662.5|15664.4|15660.4|15666.5|15662.5|15663.5|15659.5|5475
1623989780000|2021-06-18 04:16:20|15666.9|15662.9|15665.8|15661.8|15668.6|15664.6|15665.8|15661.8|4050
1623989790000|2021-06-18 04:16:30|15664.8|15660.8|15662.8|15658.8|15664.8|15660.8|15662.8|15658.8|5550
1623989800000|2021-06-18 04:16:40|15662.5|15658.5|15661.9|15657.9|15664.5|15660.5|15661.9|15657.9|6300
1623989810000|2021-06-18 04:16:50|15663.1|15659.1|15661.2|15657.2|15663.1|15659.1|15660.4|15656.4|4800
1623989820000|2021-06-18 04:17:00|15662.3|15658.3|15665.6|15661.6|15665.6|15661.6|15662.3|15658.3|3750
1623989830000|2021-06-18 04:17:10|15666.4|15662.4|15664.8|15660.8|15668.4|15664.4|15664.8|15660.8|7500
1623989840000|2021-06-18 04:17:20|15665.5|15661.5|15661.7|15657.7|15665.5|15661.5|15660.4|15656.4|5925
1623989850000|2021-06-18 04:17:30|15659.9|15655.9|15661.4|15657.4|15661.4|15657.4|15659.1|15655.1|6525
1623989860000|2021-06-18 04:17:40|15663.4|15659.4|15663|15659|15663.4|15659.4|15660.6|15656.6|5400
1623989870000|2021-06-18 04:17:50|15663.5|15659.5|15659.7|15655.7|15663.5|15659.5|15659.4|15655.4|8775
1623989880000|2021-06-18 04:18:00|15660.2|15656.2|15651.5|15647.5|15660.2|15656.2|15650.3|15646.3|18750
1623989890000|2021-06-18 04:18:10|15651.6|15647.6|15651.4|15647.4|15653.3|15649.3|15648.2|15644.2|9900
1623989900000|2021-06-18 04:18:20|15652.2|15648.2|15651|15647|15652.2|15648.2|15649.6|15645.6|7575
1623989910000|2021-06-18 04:18:30|15652|15648|15655.1|15651.1|15655.7|15651.7|15651.9|15647.9|11175
1623989920000|2021-06-18 04:18:40|15653.6|15649.6|15651.4|15647.4|15655.2|15651.2|15648.9|15644.9|12300
1623989930000|2021-06-18 04:18:50|15650.7|15646.7|15648.8|15644.8|15651.1|15647.1|15648.8|15644.8|8925
1623989940000|2021-06-18 04:19:00|15649.2|15645.2|15647.5|15643.5|15649.2|15645.2|15645.2|15641.2|12450
1623989950000|2021-06-18 04:19:10|15648.1|15644.1|15648.3|15644.3|15650|15646|15648.1|15644.1|15600
1623989960000|2021-06-18 04:19:20|15649|15645|15650.6|15646.6|15651.5|15647.5|15649|15645|5775
1623989970000|2021-06-18 04:19:30|15651.3|15647.3|15651.8|15647.8|15654.1|15650.1|15651.2|15647.2|13650
1623989980000|2021-06-18 04:19:40|15653.6|15649.6|15657.1|15653.1|15657.1|15653.1|15653.6|15649.6|12450
1623989990000|2021-06-18 04:19:50|15657.3|15653.3|15652.7|15648.7|15658.1|15654.1|15652.7|15648.7|8100
1623990000000|2021-06-18 04:20:00|15651.2|15647.2|15654.2|15650.2|15654.2|15650.2|15649.8|15645.8|13725
1623990010000|2021-06-18 04:20:10|15654.9|15650.9|15655|15651|15656.5|15652.5|15654.3|15650.3|6000
1623990020000|2021-06-18 04:20:20|15653|15649|15657.1|15653.1|15657.1|15653.1|15653|15649|13350
1623990030000|2021-06-18 04:20:30|15657.8|15653.8|15656.5|15652.5|15657.8|15653.8|15654.8|15650.8|5775
1623990040000|2021-06-18 04:20:40|15655|15651|15658.1|15654.1|15658.1|15654.1|15655|15651|5400
1623990050000|2021-06-18 04:20:50|15658|15654|15658.2|15654.2|15658.6|15654.6|15656.2|15652.2|6375
1623990060000|2021-06-18 04:21:00|15657.5|15653.5|15661.9|15657.9|15661.9|15657.9|15657.5|15653.5|6600
1623990070000|2021-06-18 04:21:10|15663.6|15659.6|15661.6|15657.6|15664.2|15660.2|15661.6|15657.6|5250
1623990080000|2021-06-18 04:21:20|15662.8|15658.8|15660.9|15656.9|15663.4|15659.4|15660.8|15656.8|5550
1623990090000|2021-06-18 04:21:30|15661.6|15657.6|15659.8|15655.8|15662.1|15658.1|15658.8|15654.8|6600
1623990100000|2021-06-18 04:21:40|15660.9|15656.9|15660.8|15656.8|15660.9|15656.9|15658.7|15654.7|3975
1623990110000|2021-06-18 04:21:50|15660.3|15656.3|15657.4|15653.4|15660.3|15656.3|15656.8|15652.8|3300
1623990120000|2021-06-18 04:22:00|15656.8|15652.8|15655.2|15651.2|15656.8|15652.8|15655.1|15651.1|3825
1623990130000|2021-06-18 04:22:10|15655.1|15651.1|15650.9|15646.9|15655.1|15651.1|15650.9|15646.9|13725
1623990140000|2021-06-18 04:22:20|15650.5|15646.5|15649.7|15645.7|15650.5|15646.5|15648.2|15644.2|8475
1623990150000|2021-06-18 04:22:30|15649.4|15645.4|15646.2|15642.2|15649.9|15645.9|15646.2|15642.2|4950
1623990160000|2021-06-18 04:22:40|15645.1|15641.1|15640.7|15636.7|15645.1|15641.1|15640.3|15636.3|24075
1623990170000|2021-06-18 04:22:50|15640.1|15636.1|15639.6|15635.6|15640.1|15636.1|15634.4|15630.4|22950
1623990180000|2021-06-18 04:23:00|15640|15636|15640.2|15636.2|15642.9|15638.9|15637.2|15633.2|9225
1623990190000|2021-06-18 04:23:10|15639|15635|15637.1|15633.1|15639.6|15635.6|15637.1|15633.1|6225
1623990200000|2021-06-18 04:23:20|15636.9|15632.9|15634.6|15630.6|15637.7|15633.7|15634.6|15630.6|6375
1623990210000|2021-06-18 04:23:30|15634.5|15630.5|15635.3|15631.3|15635.3|15631.3|15632.9|15628.9|12825
1623990220000|2021-06-18 04:23:40|15634.9|15630.9|15633.1|15629.1|15636.7|15632.7|15633.1|15629.1|7800
1623990230000|2021-06-18 04:23:50|15633.5|15629.5|15635.8|15631.8|15637.1|15633.1|15633.2|15629.2|6675
1623990240000|2021-06-18 04:24:00|15635.6|15631.6|15635.8|15631.8|15637.1|15633.1|15634.3|15630.3|10875
1623990250000|2021-06-18 04:24:10|15636.6|15632.6|15638|15634|15639|15635|15635.5|15631.5|12900
1623990260000|2021-06-18 04:24:20|15638.9|15634.9|15634.9|15630.9|15639.2|15635.2|15634.9|15630.9|8775
1623990270000|2021-06-18 04:24:30|15634.1|15630.1|15633.7|15629.7|15635|15631|15633.1|15629.1|8550
1623990280000|2021-06-18 04:24:40|15634.9|15630.9|15637.9|15633.9|15637.9|15633.9|15634.9|15630.9|4500
1623990290000|2021-06-18 04:24:50|15638|15634|15633|15629|15638.8|15634.8|15633|15629|13875
1623990300000|2021-06-18 04:25:00|15632.9|15628.9|15628.7|15624.7|15632.9|15628.9|15628.3|15624.3|24900
1623990310000|2021-06-18 04:25:10|15628.3|15624.3|15626.1|15622.1|15628.3|15624.3|15625.3|15621.3|10200
1623990320000|2021-06-18 04:25:20|15625|15621|15617.9|15613.9|15625|15621|15616.7|15612.7|69000
1623990330000|2021-06-18 04:25:30|15618.9|15614.9|15618.1|15614.1|15619.4|15615.4|15616|15612|16275
1623990340000|2021-06-18 04:25:40|15619.1|15615.1|15618.8|15614.8|15620|15616|15617.6|15613.6|11625
1623990350000|2021-06-18 04:25:50|15619.1|15615.1|15616.3|15612.3|15619.1|15615.1|15616|15612|15000
1623990360000|2021-06-18 04:26:00|15615.8|15611.8|15608.2|15604.2|15616.1|15612.1|15608.2|15604.2|41850
1623990370000|2021-06-18 04:26:10|15607.8|15603.8|15606.4|15602.4|15608.4|15604.4|15604.2|15600.2|18600
1623990380000|2021-06-18 04:26:20|15604.6|15600.6|15603.4|15599.4|15606.3|15602.3|15602.9|15598.9|20925
1623990390000|2021-06-18 04:26:30|15601.3|15597.3|15609.8|15605.8|15609.8|15605.8|15599.4|15595.4|24525
1623990400000|2021-06-18 04:26:40|15610.4|15606.4|15604.4|15600.4|15611.5|15607.5|15604.4|15600.4|17250
1623990410000|2021-06-18 04:26:50|15603.4|15599.4|15601.6|15597.6|15605.4|15601.4|15601.6|15597.6|12225
1623990420000|2021-06-18 04:27:00|15601|15597|15592.8|15588.8|15601|15597|15592.8|15588.8|38700
1623990430000|2021-06-18 04:27:10|15588.1|15584.1|15580.8|15576.8|15588.1|15584.1|15575.9|15571.9|61050
1623990440000|2021-06-18 04:27:20|15582.1|15578.1|15582|15578|15586.7|15582.7|15582|15578|29925
1623990450000|2021-06-18 04:27:30|15584|15580|15579.6|15575.6|15584|15580|15579.6|15575.6|14850
1623990460000|2021-06-18 04:27:40|15579.4|15575.4|15580|15576|15582.1|15578.1|15579.4|15575.4|11775
1623990470000|2021-06-18 04:27:50|15580.5|15576.5|15581.7|15577.7|15581.7|15577.7|15577.4|15573.4|20550
1623990480000|2021-06-18 04:28:00|15581.4|15577.4|15590.9|15586.9|15590.9|15586.9|15581|15577|15825
1623990490000|2021-06-18 04:28:10|15592.4|15588.4|15599|15595|15599.1|15595.1|15591.6|15587.6|28125
1623990500000|2021-06-18 04:28:20|15600.3|15596.3|15598.3|15594.3|15601|15597|15598.3|15594.3|29250
1623990510000|2021-06-18 04:28:30|15597.3|15593.3|15597|15593|15599.9|15595.9|15597|15593|13875
1623990520000|2021-06-18 04:28:40|15596.2|15592.2|15590.4|15586.4|15596.2|15592.2|15590.1|15586.1|22725
1623990530000|2021-06-18 04:28:50|15590.7|15586.7|15594.2|15590.2|15594.2|15590.2|15589.7|15585.7|12000
1623990540000|2021-06-18 04:29:00|15593.7|15589.7|15593|15589|15595.2|15591.2|15591.7|15587.7|10200
1623990550000|2021-06-18 04:29:10|15592.7|15588.7|15589.3|15585.3|15592.7|15588.7|15589.3|15585.3|10200
1623990560000|2021-06-18 04:29:20|15588.1|15584.1|15587.9|15583.9|15588.1|15584.1|15584.1|15580.1|18675
1623990570000|2021-06-18 04:29:30|15588.7|15584.7|15589.6|15585.6|15591|15587|15587|15583|6675
1623990580000|2021-06-18 04:29:40|15589.7|15585.7|15593.1|15589.1|15593.1|15589.1|15587.9|15583.9|10350
1623990590000|2021-06-18 04:29:50|15589.2|15585.2|15590.5|15586.5|15590.6|15586.6|15586|15582|17400
1623990600000|2021-06-18 04:30:00|15590.4|15586.4|15587.2|15583.2|15590.4|15586.4|15587.2|15583.2|7125
1623990610000|2021-06-18 04:30:10|15586.2|15582.2|15575.7|15571.7|15586.2|15582.2|15575.7|15571.7|21825
1623990620000|2021-06-18 04:30:20|15573|15569|15569.4|15565.4|15573|15569|15566.2|15562.2|50475
1623990630000|2021-06-18 04:30:30|15570.2|15566.2|15575|15571|15575|15571|15570.2|15566.2|18000
1623990640000|2021-06-18 04:30:40|15575.1|15571.1|15576.1|15572.1|15578.2|15574.2|15575.1|15571.1|9075
1623990650000|2021-06-18 04:30:50|15574.8|15570.8|15576.6|15572.6|15576.6|15572.6|15573.7|15569.7|16800
1623990660000|2021-06-18 04:31:00|15576.2|15572.2|15579.4|15575.4|15579.6|15575.6|15575.7|15571.7|6525
1623990670000|2021-06-18 04:31:10|15580.2|15576.2|15582.1|15578.1|15582.1|15578.1|15579.3|15575.3|9975
1623990680000|2021-06-18 04:31:20|15582.5|15578.5|15588.6|15584.6|15588.6|15584.6|15582.5|15578.5|10950
1623990690000|2021-06-18 04:31:30|15588.1|15584.1|15585.3|15581.3|15588.1|15584.1|15583|15579|9675
1623990700000|2021-06-18 04:31:40|15584.7|15580.7|15585.7|15581.7|15585.7|15581.7|15584|15580|4275
1623990710000|2021-06-18 04:31:50|15585.3|15581.3|15585.1|15581.1|15587.7|15583.7|15585.1|15581.1|10275
1623990720000|2021-06-18 04:32:00|15584|15580|15583.3|15579.3|15586.2|15582.2|15583.1|15579.1|10275
1623990730000|2021-06-18 04:32:10|15583.6|15579.6|15582.7|15578.7|15586|15582|15582.7|15578.7|9450
1623990740000|2021-06-18 04:32:20|15584.3|15580.3|15585.1|15581.1|15585.1|15581.1|15584.3|15580.3|17325
1623990750000|2021-06-18 04:32:30|15585.8|15581.8|15595.1|15591.1|15595.1|15591.1|15585.8|15581.8|28200
1623990760000|2021-06-18 04:32:40|15595.2|15591.2|15599.9|15595.9|15601|15597|15595.2|15591.2|23325
1623990770000|2021-06-18 04:32:50|15600.1|15596.1|15603.6|15599.6|15606.4|15602.4|15600.1|15596.1|22200
1623990780000|2021-06-18 04:33:00|15603.7|15599.7|15602.5|15598.5|15604.5|15600.5|15599|15595|14625
1623990790000|2021-06-18 04:33:10|15601.7|15597.7|15607|15603|15607|15603|15601.7|15597.7|16350
1623990800000|2021-06-18 04:33:20|15607.3|15603.3|15606.7|15602.7|15610.1|15606.1|15606.7|15602.7|16350
1623990810000|2021-06-18 04:33:30|15607.2|15603.2|15606.1|15602.1|15607.4|15603.4|15606.1|15602.1|9075
1623990820000|2021-06-18 04:33:40|15606.3|15602.3|15613.7|15609.7|15613.7|15609.7|15606.3|15602.3|13275
1623990830000|2021-06-18 04:33:50|15615|15611|15616|15612|15616.4|15612.4|15615|15611|13350
1623990840000|2021-06-18 04:34:00|15613.3|15609.3|15613.5|15609.5|15615.7|15611.7|15613.1|15609.1|15525
1623990850000|2021-06-18 04:34:10|15613.2|15609.2|15610.8|15606.8|15613.3|15609.3|15610.6|15606.6|12375
1623990860000|2021-06-18 04:34:20|15610.2|15606.2|15615.9|15611.9|15615.9|15611.9|15610.2|15606.2|14850
1623990870000|2021-06-18 04:34:30|15615.6|15611.6|15614.3|15610.3|15616.1|15612.1|15614.3|15610.3|6600
1623990880000|2021-06-18 04:34:40|15614.4|15610.4|15611.3|15607.3|15614.4|15610.4|15611.3|15607.3|4350
1623990890000|2021-06-18 04:34:50|15611.6|15607.6|15614|15610|15614.3|15610.3|15611.6|15607.6|6300
1623990900000|2021-06-18 04:35:00|15613.6|15609.6|15620.3|15616.3|15620.3|15616.3|15613.6|15609.6|28650
1623990910000|2021-06-18 04:35:10|15620.5|15616.5|15623.8|15619.8|15630.2|15626.2|15620.5|15616.5|30000
1623990920000|2021-06-18 04:35:20|15622.1|15618.1|15619.3|15615.3|15623.7|15619.7|15619.3|15615.3|9975
1623990930000|2021-06-18 04:35:30|15620.3|15616.3|15621.4|15617.4|15621.4|15617.4|15617.9|15613.9|15600
1623990940000|2021-06-18 04:35:40|15620.6|15616.6|15620.3|15616.3|15620.7|15616.7|15619.6|15615.6|13950
1623990950000|2021-06-18 04:35:50|15619.5|15615.5|15622|15618|15622|15618|15617.3|15613.3|17850
1623990960000|2021-06-18 04:36:00|15621.9|15617.9|15622.9|15618.9|15623.6|15619.6|15621.9|15617.9|7050
1623990970000|2021-06-18 04:36:10|15621.9|15617.9|15620.8|15616.8|15622.5|15618.5|15620.7|15616.7|5550
1623990980000|2021-06-18 04:36:20|15621|15617|15623.2|15619.2|15623.2|15619.2|15621|15617|4875
1623990990000|2021-06-18 04:36:30|15623.9|15619.9|15625.4|15621.4|15625.4|15621.4|15623.4|15619.4|8700
1623991000000|2021-06-18 04:36:40|15624.8|15620.8|15628.6|15624.6|15628.6|15624.6|15623.2|15619.2|9000
1623991010000|2021-06-18 04:36:50|15628.3|15624.3|15625.6|15621.6|15628.6|15624.6|15624.7|15620.7|10425
1623991020000|2021-06-18 04:37:00|15625|15621|15620.4|15616.4|15626.1|15622.1|15620.4|15616.4|7350
1623991030000|2021-06-18 04:37:10|15619.6|15615.6|15616.9|15612.9|15619.6|15615.6|15616.9|15612.9|3750
1623991040000|2021-06-18 04:37:20|15615.3|15611.3|15614.9|15610.9|15615.3|15611.3|15613.4|15609.4|4200
1623991050000|2021-06-18 04:37:30|15615.6|15611.6|15610.3|15606.3|15616.2|15612.2|15610.3|15606.3|4875
1623991060000|2021-06-18 04:37:40|15610.2|15606.2|15605.7|15601.7|15610.2|15606.2|15605.4|15601.4|8775
1623991070000|2021-06-18 04:37:50|15605.1|15601.1|15608.5|15604.5|15610.3|15606.3|15605.1|15601.1|3075
1623991080000|2021-06-18 04:38:00|15607.7|15603.7|15607.7|15603.7|15609.3|15605.3|15607.3|15603.3|6525
1623991090000|2021-06-18 04:38:10|15607.6|15603.6|15613.8|15609.8|15613.8|15609.8|15607.6|15603.6|4425
1623991100000|2021-06-18 04:38:20|15613.2|15609.2|15614.1|15610.1|15614.1|15610.1|15611.4|15607.4|4200
1623991110000|2021-06-18 04:38:30|15616.1|15612.1|15614.1|15610.1|15616.1|15612.1|15613.6|15609.6|3825
1623991120000|2021-06-18 04:38:40|15614|15610|15611.2|15607.2|15614|15610|15611.1|15607.1|3000
1623991130000|2021-06-18 04:38:50|15609.1|15605.1|15605.5|15601.5|15609.3|15605.3|15605.5|15601.5|3825
1623991140000|2021-06-18 04:39:00|15605.3|15601.3|15606.2|15602.2|15606.2|15602.2|15604.5|15600.5|4650
1623991150000|2021-06-18 04:39:10|15608.4|15604.4|15605.3|15601.3|15610|15606|15605.3|15601.3|5100
1623991160000|2021-06-18 04:39:20|15605.6|15601.6|15608|15604|15608|15604|15605.6|15601.6|2175
1623991170000|2021-06-18 04:39:30|15607.7|15603.7|15608.1|15604.1|15608.1|15604.1|15606.4|15602.4|4050
1623991180000|2021-06-18 04:39:40|15607.5|15603.5|15606|15602|15608|15604|15606|15602|3600
1623991190000|2021-06-18 04:39:50|15606.8|15602.8|15609.2|15605.2|15610.2|15606.2|15606.8|15602.8|12300
1623991200000|2021-06-18 04:40:00|15608.8|15604.8|15603.8|15599.8|15608.8|15604.8|15602.1|15598.1|10575
1623991210000|2021-06-18 04:40:10|15603.2|15599.2|15601.4|15597.4|15604.5|15600.5|15600.8|15596.8|7425
1623991220000|2021-06-18 04:40:20|15601|15597|15599.8|15595.8|15601|15597|15599.7|15595.7|6225
1623991230000|2021-06-18 04:40:30|15598.8|15594.8|15596.4|15592.4|15600.1|15596.1|15595.1|15591.1|12600
1623991240000|2021-06-18 04:40:40|15595.2|15591.2|15590.9|15586.9|15596.5|15592.5|15590.7|15586.7|10650
1623991250000|2021-06-18 04:40:50|15590.3|15586.3|15598.9|15594.9|15598.9|15594.9|15590.3|15586.3|13350
1623991260000|2021-06-18 04:41:00|15598.6|15594.6|15597.2|15593.2|15598.6|15594.6|15595.6|15591.6|6675
1623991270000|2021-06-18 04:41:10|15598.4|15594.4|15598.6|15594.6|15598.6|15594.6|15598.3|15594.3|2850
1623991280000|2021-06-18 04:41:20|15599|15595|15602.6|15598.6|15602.6|15598.6|15599|15595|10200
1623991290000|2021-06-18 04:41:30|15602.7|15598.7|15605.8|15601.8|15605.9|15601.9|15602.7|15598.7|6225
1623991300000|2021-06-18 04:41:40|15605.6|15601.6|15609.3|15605.3|15609.3|15605.3|15605.6|15601.6|3825
1623991310000|2021-06-18 04:41:50|15608.8|15604.8|15607.7|15603.7|15609.6|15605.6|15606.4|15602.4|6450
1623991320000|2021-06-18 04:42:00|15607.3|15603.3|15611.8|15607.8|15611.8|15607.8|15606.7|15602.7|5925
1623991330000|2021-06-18 04:42:10|15613.1|15609.1|15615.9|15611.9|15615.9|15611.9|15613.1|15609.1|4200
1623991340000|2021-06-18 04:42:20|15616.9|15612.9|15615.3|15611.3|15617.3|15613.3|15615.3|15611.3|5400
1623991350000|2021-06-18 04:42:30|15614|15610|15612.1|15608.1|15614.8|15610.8|15609.4|15605.4|5100
1623991360000|2021-06-18 04:42:40|15613.4|15609.4|15613.1|15609.1|15613.4|15609.4|15611|15607|5325
1623991370000|2021-06-18 04:42:50|15613.5|15609.5|15613.5|15609.5|15616.1|15612.1|15613.5|15609.5|2175
1623991380000|2021-06-18 04:43:00|15613.6|15609.6|15615.1|15611.1|15615.1|15611.1|15613.3|15609.3|2175
1623991390000|2021-06-18 04:43:10|15615|15611|15612.2|15608.2|15615|15611|15612.1|15608.1|3825
1623991400000|2021-06-18 04:43:20|15610.8|15606.8|15613.8|15609.8|15613.8|15609.8|15610.8|15606.8|3600
1623991410000|2021-06-18 04:43:30|15614.9|15610.9|15614.7|15610.7|15615.3|15611.3|15614.2|15610.2|2625
1623991420000|2021-06-18 04:43:40|15614.2|15610.2|15612.8|15608.8|15614.2|15610.2|15610.8|15606.8|2100
1623991430000|2021-06-18 04:43:50|15614|15610|15618.5|15614.5|15618.5|15614.5|15614|15610|9750
1623991440000|2021-06-18 04:44:00|15618.4|15614.4|15620.1|15616.1|15620.9|15616.9|15618.4|15614.4|5325
1623991450000|2021-06-18 04:44:10|15619.6|15615.6|15620.3|15616.3|15621.9|15617.9|15619.6|15615.6|8550
1623991460000|2021-06-18 04:44:20|15620.1|15616.1|15618.9|15614.9|15620.5|15616.5|15618.7|15614.7|11775
1623991470000|2021-06-18 04:44:30|15618.8|15614.8|15617.4|15613.4|15618.8|15614.8|15614.4|15610.4|10875
1623991480000|2021-06-18 04:44:40|15617.1|15613.1|15613.9|15609.9|15617.1|15613.1|15613.9|15609.9|4875
1623991490000|2021-06-18 04:44:50|15614.2|15610.2|15616.8|15612.8|15617|15613|15614.2|15610.2|6375
1623991500000|2021-06-18 04:45:00|15615.4|15611.4|15613|15609|15615.5|15611.5|15613|15609|2850
1623991510000|2021-06-18 04:45:10|15612.8|15608.8|15610.2|15606.2|15613|15609|15609.1|15605.1|3600
1623991520000|2021-06-18 04:45:20|15610.4|15606.4|15609.9|15605.9|15610.5|15606.5|15609.6|15605.6|1650
1623991530000|2021-06-18 04:45:30|15610.8|15606.8|15610.2|15606.2|15611.4|15607.4|15609.6|15605.6|1500
1623991540000|2021-06-18 04:45:40|15610.9|15606.9|15611.8|15607.8|15611.9|15607.9|15610.4|15606.4|1950
1623991550000|2021-06-18 04:45:50|15612.1|15608.1|15612|15608|15612.1|15608.1|15611.6|15607.6|1875
1623991560000|2021-06-18 04:46:00|15610.7|15606.7|15610.6|15606.6|15611.4|15607.4|15610.1|15606.1|1800
1623991570000|2021-06-18 04:46:10|15610.9|15606.9|15611.4|15607.4|15612.1|15608.1|15610.1|15606.1|2925
1623991580000|2021-06-18 04:46:20|15611.6|15607.6|15613.2|15609.2|15613.2|15609.2|15610.8|15606.8|6450
1623991590000|2021-06-18 04:46:30|15614.1|15610.1|15613.6|15609.6|15614.3|15610.3|15612.9|15608.9|1875
1623991600000|2021-06-18 04:46:40|15614.1|15610.1|15614.6|15610.6|15614.7|15610.7|15613.9|15609.9|1950
1623991610000|2021-06-18 04:46:50|15614.1|15610.1|15609.3|15605.3|15614.4|15610.4|15609.3|15605.3|5100
1623991620000|2021-06-18 04:47:00|15609.2|15605.2|15608.2|15604.2|15609.5|15605.5|15607.1|15603.1|5325
1623991630000|2021-06-18 04:47:10|15608.7|15604.7|15607.6|15603.6|15608.9|15604.9|15606|15602|4500
1623991640000|2021-06-18 04:47:20|15607.4|15603.4|15608.8|15604.8|15609|15605|15606.9|15602.9|4050
1623991650000|2021-06-18 04:47:30|15608.9|15604.9|15611.5|15607.5|15611.5|15607.5|15608.7|15604.7|1125
1623991660000|2021-06-18 04:47:40|15612.1|15608.1|15613.1|15609.1|15613.1|15609.1|15611.2|15607.2|3600
1623991670000|2021-06-18 04:47:50|15614.4|15610.4|15616|15612|15616.1|15612.1|15614.2|15610.2|2625
1623991680000|2021-06-18 04:48:00|15615.8|15611.8|15617.1|15613.1|15617.1|15613.1|15614.8|15610.8|3000
1623991690000|2021-06-18 04:48:10|15617|15613|15616.7|15612.7|15617|15613|15615.7|15611.7|1875
1623991700000|2021-06-18 04:48:20|15617.1|15613.1|15618.1|15614.1|15618.2|15614.2|15617.1|15613.1|1875
1623991710000|2021-06-18 04:48:30|15619.9|15615.9|15618|15614|15619.9|15615.9|15618|15614|6000
1623991720000|2021-06-18 04:48:40|15618.1|15614.1|15613.5|15609.5|15618.1|15614.1|15613.5|15609.5|1125
1623991730000|2021-06-18 04:48:50|15613.1|15609.1|15612.1|15608.1|15613.1|15609.1|15612|15608|1425
1623991740000|2021-06-18 04:49:00|15612.5|15608.5|15611.6|15607.6|15613.9|15609.9|15610.7|15606.7|2850
1623991750000|2021-06-18 04:49:10|15611.5|15607.5|15609.5|15605.5|15611.8|15607.8|15609.5|15605.5|1275
1623991760000|2021-06-18 04:49:20|15609.3|15605.3|15604.6|15600.6|15609.3|15605.3|15603.9|15599.9|3450
1623991770000|2021-06-18 04:49:30|15603.8|15599.8|15600.8|15596.8|15603.8|15599.8|15600.5|15596.5|6825
1623991780000|2021-06-18 04:49:40|15601|15597|15602.1|15598.1|15603.6|15599.6|15601|15597|3750
1623991790000|2021-06-18 04:49:50|15602.3|15598.3|15602.1|15598.1|15602.3|15598.3|15600.6|15596.6|1950
1623991800000|2021-06-18 04:50:00|15600.2|15596.2|15603|15599|15603|15599|15600.2|15596.2|4050
1623991810000|2021-06-18 04:50:10|15603.4|15599.4|15606.4|15602.4|15606.4|15602.4|15603.4|15599.4|8850
1623991820000|2021-06-18 04:50:20|15607.1|15603.1|15608.2|15604.2|15609.3|15605.3|15606.2|15602.2|4950
1623991830000|2021-06-18 04:50:30|15608.3|15604.3|15609.3|15605.3|15610.4|15606.4|15608.3|15604.3|3450
1623991840000|2021-06-18 04:50:40|15609|15605|15609.3|15605.3|15610|15606|15605.6|15601.6|8250
1623991850000|2021-06-18 04:50:50|15607.5|15603.5|15605.2|15601.2|15608.1|15604.1|15604.5|15600.5|9000
1623991860000|2021-06-18 04:51:00|15605.4|15601.4|15605.6|15601.6|15606.9|15602.9|15603.7|15599.7|13500
1623991870000|2021-06-18 04:51:10|15606.1|15602.1|15607.3|15603.3|15607.8|15603.8|15606.1|15602.1|3450
1623991880000|2021-06-18 04:51:20|15607.6|15603.6|15607.1|15603.1|15608.2|15604.2|15606.4|15602.4|675
1623991890000|2021-06-18 04:51:30|15607|15603|15607.3|15603.3|15608.7|15604.7|15606.2|15602.2|2475
1623991900000|2021-06-18 04:51:40|15605.7|15601.7|15610.3|15606.3|15610.3|15606.3|15605.7|15601.7|3225
1623991910000|2021-06-18 04:51:50|15610.5|15606.5|15611.7|15607.7|15612.5|15608.5|15610.5|15606.5|6225
1623991920000|2021-06-18 04:52:00|15612.2|15608.2|15614|15610|15614|15610|15611.5|15607.5|2700
1623991930000|2021-06-18 04:52:10|15613.1|15609.1|15614.1|15610.1|15614.1|15610.1|15612.1|15608.1|900
1623991940000|2021-06-18 04:52:20|15610.9|15606.9|15610.9|15606.9|15611.1|15607.1|15610.1|15606.1|2775
1623991950000|2021-06-18 04:52:30|15609.7|15605.7|15608.9|15604.9|15610.9|15606.9|15608.4|15604.4|2700
1623991960000|2021-06-18 04:52:40|15608.4|15604.4|15606.9|15602.9|15608.4|15604.4|15606.9|15602.9|1650
1623991970000|2021-06-18 04:52:50|15605.7|15601.7|15605.5|15601.5|15607.3|15603.3|15605|15601|2625
1623991980000|2021-06-18 04:53:00|15605.6|15601.6|15605.4|15601.4|15606.2|15602.2|15604.7|15600.7|1425
1623991990000|2021-06-18 04:53:10|15606.8|15602.8|15607.8|15603.8|15608.1|15604.1|15606.8|15602.8|2250
1623992000000|2021-06-18 04:53:20|15608.6|15604.6|15608.9|15604.9|15609|15605|15608.6|15604.6|1575
1623992010000|2021-06-18 04:53:30|15608.6|15604.6|15608.3|15604.3|15608.9|15604.9|15608|15604|1650
1623992020000|2021-06-18 04:53:40|15608|15604|15604.6|15600.6|15608|15604|15603.7|15599.7|3375
1623992030000|2021-06-18 04:53:50|15604.4|15600.4|15601.8|15597.8|15604.4|15600.4|15601.8|15597.8|6300
1623992040000|2021-06-18 04:54:00|15601.7|15597.7|15599.2|15595.2|15601.7|15597.7|15598.5|15594.5|7650
1623992050000|2021-06-18 04:54:10|15596.3|15592.3|15596|15592|15597.4|15593.4|15594.8|15590.8|11250
1623992060000|2021-06-18 04:54:20|15597.4|15593.4|15596.1|15592.1|15598.3|15594.3|15595.2|15591.2|6900
1623992070000|2021-06-18 04:54:30|15595.7|15591.7|15593.3|15589.3|15595.7|15591.7|15593.3|15589.3|6525
1623992080000|2021-06-18 04:54:40|15593.2|15589.2|15593.4|15589.4|15593.5|15589.5|15592.9|15588.9|6825
1623992090000|2021-06-18 04:54:50|15593.5|15589.5|15597.5|15593.5|15598|15594|15593.5|15589.5|6075
1623992100000|2021-06-18 04:55:00|15596.8|15592.8|15596.9|15592.9|15597.2|15593.2|15596.2|15592.2|4125
1623992110000|2021-06-18 04:55:10|15597|15593|15595|15591|15597|15593|15594.7|15590.7|2850
1623992120000|2021-06-18 04:55:20|15594.8|15590.8|15596.4|15592.4|15596.7|15592.7|15594.8|15590.8|3075
1623992130000|2021-06-18 04:55:30|15596|15592|15594.3|15590.3|15596|15592|15594.3|15590.3|5100
1623992140000|2021-06-18 04:55:40|15593.2|15589.2|15583.1|15579.1|15593.2|15589.2|15582.9|15578.9|27150
1623992150000|2021-06-18 04:55:50|15581.7|15577.7|15582.7|15578.7|15585.1|15581.1|15580.7|15576.7|14175
1623992160000|2021-06-18 04:56:00|15583.5|15579.5|15579.7|15575.7|15583.5|15579.5|15579.4|15575.4|9975
1623992170000|2021-06-18 04:56:10|15579.9|15575.9|15583.1|15579.1|15583.1|15579.1|15579.9|15575.9|11925
1623992180000|2021-06-18 04:56:20|15583.4|15579.4|15588.4|15584.4|15588.4|15584.4|15583.4|15579.4|9225
1623992190000|2021-06-18 04:56:30|15588.9|15584.9|15591.6|15587.6|15591.6|15587.6|15588.9|15584.9|3900
1623992200000|2021-06-18 04:56:40|15592|15588|15586.8|15582.8|15592.3|15588.3|15586.8|15582.8|4950
1623992210000|2021-06-18 04:56:50|15586.7|15582.7|15589.4|15585.4|15589.4|15585.4|15586.1|15582.1|5025
1623992220000|2021-06-18 04:57:00|15588.8|15584.8|15587.3|15583.3|15588.8|15584.8|15585.8|15581.8|4575
1623992230000|2021-06-18 04:57:10|15586.4|15582.4|15584.2|15580.2|15586.6|15582.6|15584.2|15580.2|1275
1623992240000|2021-06-18 04:57:20|15584.1|15580.1|15582.2|15578.2|15584.1|15580.1|15582.2|15578.2|6375
1623992250000|2021-06-18 04:57:30|15580.1|15576.1|15579.1|15575.1|15580.1|15576.1|15579|15575|5475
1623992260000|2021-06-18 04:57:40|15580.2|15576.2|15579.3|15575.3|15580.8|15576.8|15579|15575|6375
1623992270000|2021-06-18 04:57:50|15578.6|15574.6|15574.1|15570.1|15578.6|15574.6|15573.3|15569.3|15000
1623992280000|2021-06-18 04:58:00|15574|15570|15578|15574|15578.4|15574.4|15573.6|15569.6|7050
1623992290000|2021-06-18 04:58:10|15577|15573|15578.3|15574.3|15578.3|15574.3|15575.9|15571.9|2625
1623992300000|2021-06-18 04:58:20|15578.5|15574.5|15574.8|15570.8|15578.5|15574.5|15574.2|15570.2|5925
1623992310000|2021-06-18 04:58:30|15576.8|15572.8|15574.5|15570.5|15577|15573|15574.3|15570.3|3225
1623992320000|2021-06-18 04:58:40|15575|15571|15570.5|15566.5|15575.2|15571.2|15570.5|15566.5|12600
1623992330000|2021-06-18 04:58:50|15569.8|15565.8|15569.2|15565.2|15569.8|15565.8|15567.7|15563.7|6975
1623992340000|2021-06-18 04:59:00|15569.5|15565.5|15562.1|15558.1|15572|15568|15562.1|15558.1|27675
1623992350000|2021-06-18 04:59:10|15561.5|15557.5|15564.7|15560.7|15564.7|15560.7|15559.8|15555.8|12900
1623992360000|2021-06-18 04:59:20|15564.8|15560.8|15566.6|15562.6|15566.6|15562.6|15562.9|15558.9|6000
1623992370000|2021-06-18 04:59:30|15569.1|15565.1|15569.9|15565.9|15571.6|15567.6|15568.3|15564.3|7725
1623992380000|2021-06-18 04:59:40|15569.3|15565.3|15563.6|15559.6|15569.3|15565.3|15563.6|15559.6|6300
1623992390000|2021-06-18 04:59:50|15564.2|15560.2|15566.8|15562.8|15566.9|15562.9|15564.2|15560.2|3375
1623992400000|2021-06-18 05:00:00|15566|15562|15568.7|15564.7|15569.3|15565.3|15565.1|15561.1|9750
1623992410000|2021-06-18 05:00:10|15568.6|15564.6|15576.1|15572.1|15576.1|15572.1|15568.1|15564.1|9975
1623992420000|2021-06-18 05:00:20|15576|15572|15579.3|15575.3|15582.8|15578.8|15576|15572|10125
1623992430000|2021-06-18 05:00:30|15578.5|15574.5|15577.7|15573.7|15580|15576|15576|15572|9525
1623992440000|2021-06-18 05:00:40|15577.4|15573.4|15576.1|15572.1|15577.4|15573.4|15574.7|15570.7|6075
1623992450000|2021-06-18 05:00:50|15577.7|15573.7|15578.6|15574.6|15580.7|15576.7|15577.7|15573.7|8100
1623992460000|2021-06-18 05:01:00|15578.2|15574.2|15576.8|15572.8|15578.2|15574.2|15576|15572|5025
1623992470000|2021-06-18 05:01:10|15577.5|15573.5|15581.1|15577.1|15581.1|15577.1|15577.1|15573.1|4275
1623992480000|2021-06-18 05:01:20|15581.2|15577.2|15582.3|15578.3|15583.8|15579.8|15581.2|15577.2|2100
1623992490000|2021-06-18 05:01:30|15579|15575|15579.2|15575.2|15580.2|15576.2|15579|15575|3825
1623992500000|2021-06-18 05:01:40|15579.6|15575.6|15572.5|15568.5|15579.6|15575.6|15572.5|15568.5|10575
1623992510000|2021-06-18 05:01:50|15571.9|15567.9|15565.8|15561.8|15571.9|15567.9|15565.8|15561.8|7725
1623992520000|2021-06-18 05:02:00|15566.1|15562.1|15559.4|15555.4|15566.1|15562.1|15558.9|15554.9|17850
1623992530000|2021-06-18 05:02:10|15558.7|15554.7|15557.9|15553.9|15558.9|15554.9|15554.8|15550.8|20400
1623992540000|2021-06-18 05:02:20|15559|15555|15558.4|15554.4|15560.9|15556.9|15557.8|15553.8|9150
1623992550000|2021-06-18 05:02:30|15561.9|15557.9|15566.2|15562.2|15566.2|15562.2|15561.9|15557.9|9525
1623992560000|2021-06-18 05:02:40|15566.5|15562.5|15569.5|15565.5|15569.5|15565.5|15566.5|15562.5|7500
1623992570000|2021-06-18 05:02:50|15568.1|15564.1|15573.4|15569.4|15573.5|15569.5|15568.1|15564.1|8925
1623992580000|2021-06-18 05:03:00|15573.2|15569.2|15569.6|15565.6|15573.9|15569.9|15569.4|15565.4|8625
1623992590000|2021-06-18 05:03:10|15570.3|15566.3|15574.1|15570.1|15576.4|15572.4|15570.3|15566.3|7050
1623992600000|2021-06-18 05:03:20|15573.9|15569.9|15577.4|15573.4|15577.4|15573.4|15572.6|15568.6|6300
1623992610000|2021-06-18 05:03:30|15577.5|15573.5|15582.3|15578.3|15584.1|15580.1|15577.3|15573.3|12525
1623992620000|2021-06-18 05:03:40|15583|15579|15583.6|15579.6|15584.1|15580.1|15581.7|15577.7|4575
1623992630000|2021-06-18 05:03:50|15584.3|15580.3|15582.7|15578.7|15584.3|15580.3|15578.1|15574.1|7125
1623992640000|2021-06-18 05:04:00|15582.6|15578.6|15582.7|15578.7|15582.7|15578.7|15581.1|15577.1|3675
1623992650000|2021-06-18 05:04:10|15580.4|15576.4|15577.8|15573.8|15580.4|15576.4|15577.1|15573.1|2700
1623992660000|2021-06-18 05:04:20|15575.6|15571.6|15574|15570|15575.6|15571.6|15573.1|15569.1|2700
1623992670000|2021-06-18 05:04:30|15573.8|15569.8|15571.9|15567.9|15573.8|15569.8|15571.1|15567.1|6525
1623992680000|2021-06-18 05:04:40|15571.1|15567.1|15576.8|15572.8|15576.8|15572.8|15571.1|15567.1|3225
1623992690000|2021-06-18 05:04:50|15576.3|15572.3|15577.1|15573.1|15577.2|15573.2|15575.9|15571.9|1725
1623992700000|2021-06-18 05:05:00|15578.3|15574.3|15576.6|15572.6|15578.5|15574.5|15575.6|15571.6|3375
1623992710000|2021-06-18 05:05:10|15577|15573|15580.6|15576.6|15580.8|15576.8|15576.8|15572.8|1725
1623992720000|2021-06-18 05:05:20|15583.4|15579.4|15581.3|15577.3|15583.4|15579.4|15580.2|15576.2|4500
1623992730000|2021-06-18 05:05:30|15582.2|15578.2|15584|15580|15584.7|15580.7|15581.8|15577.8|4500
1623992740000|2021-06-18 05:05:40|15583.4|15579.4|15582.1|15578.1|15584.4|15580.4|15581.8|15577.8|4350
1623992750000|2021-06-18 05:05:50|15582.4|15578.4|15583.1|15579.1|15583.5|15579.5|15581.8|15577.8|1500
1623992760000|2021-06-18 05:06:00|15583.3|15579.3|15588.1|15584.1|15588.1|15584.1|15583.3|15579.3|3450
1623992770000|2021-06-18 05:06:10|15588.4|15584.4|15587.2|15583.2|15588.7|15584.7|15587.2|15583.2|3000
1623992780000|2021-06-18 05:06:20|15586|15582|15585.1|15581.1|15586.7|15582.7|15585.1|15581.1|4650
1623992790000|2021-06-18 05:06:30|15584.6|15580.6|15583.8|15579.8|15584.8|15580.8|15583.1|15579.1|2775
1623992800000|2021-06-18 05:06:40|15584.6|15580.6|15587.2|15583.2|15587.2|15583.2|15584.2|15580.2|2325
1623992810000|2021-06-18 05:06:50|15587.1|15583.1|15586|15582|15587.1|15583.1|15585.6|15581.6|2250
1623992820000|2021-06-18 05:07:00|15585.5|15581.5|15580.4|15576.4|15585.5|15581.5|15580.4|15576.4|2025
1623992830000|2021-06-18 05:07:10|15579.3|15575.3|15577.9|15573.9|15579.9|15575.9|15577.9|15573.9|1575
1623992840000|2021-06-18 05:07:20|15577.2|15573.2|15573.7|15569.7|15577.2|15573.2|15573.6|15569.6|2700
1623992850000|2021-06-18 05:07:30|15573.8|15569.8|15578.1|15574.1|15578.1|15574.1|15573.8|15569.8|3675
1623992860000|2021-06-18 05:07:40|15576.7|15572.7|15573.4|15569.4|15576.7|15572.7|15573.4|15569.4|1800
1623992870000|2021-06-18 05:07:50|15574|15570|15571.2|15567.2|15574|15570|15571.2|15567.2|1950
1623992880000|2021-06-18 05:08:00|15570.6|15566.6|15566.2|15562.2|15570.6|15566.6|15565.6|15561.6|5325
1623992890000|2021-06-18 05:08:10|15567.5|15563.5|15563.7|15559.7|15567.5|15563.5|15563.7|15559.7|3825
1623992900000|2021-06-18 05:08:20|15564|15560|15566.7|15562.7|15566.7|15562.7|15562.1|15558.1|8325
1623992910000|2021-06-18 05:08:30|15567.3|15563.3|15569.5|15565.5|15569.7|15565.7|15565.7|15561.7|5325
1623992920000|2021-06-18 05:08:40|15569.4|15565.4|15574.4|15570.4|15574.4|15570.4|15569.4|15565.4|8025
1623992930000|2021-06-18 05:08:50|15572.1|15568.1|15570.9|15566.9|15575|15571|15570.9|15566.9|3300
1623992940000|2021-06-18 05:09:00|15569.8|15565.8|15569.9|15565.9|15569.9|15565.9|15568.6|15564.6|2775
1623992950000|2021-06-18 05:09:10|15571.2|15567.2|15565.8|15561.8|15571.2|15567.2|15565.8|15561.8|3075
1623992960000|2021-06-18 05:09:20|15566.1|15562.1|15564.4|15560.4|15568.1|15564.1|15564.4|15560.4|1800
1623992970000|2021-06-18 05:09:30|15566.2|15562.2|15566.4|15562.4|15567.7|15563.7|15564.9|15560.9|2475
1623992980000|2021-06-18 05:09:40|15566.1|15562.1|15570|15566|15571.1|15567.1|15566.1|15562.1|1950
1623992990000|2021-06-18 05:09:50|15568.7|15564.7|15565.6|15561.6|15568.7|15564.7|15564.7|15560.7|10800
1623993000000|2021-06-18 05:10:00|15566.1|15562.1|15567.8|15563.8|15568.3|15564.3|15566.1|15562.1|4350
1623993010000|2021-06-18 05:10:10|15567|15563|15567.5|15563.5|15567.5|15563.5|15565.3|15561.3|6675
1623993020000|2021-06-18 05:10:20|15567|15563|15566.3|15562.3|15568.5|15564.5|15566.3|15562.3|1950
1623993030000|2021-06-18 05:10:30|15566.2|15562.2|15563.2|15559.2|15566.5|15562.5|15563.2|15559.2|10125
1623993040000|2021-06-18 05:10:40|15562.6|15558.6|15561.8|15557.8|15563.4|15559.4|15561.8|15557.8|4500
1623993050000|2021-06-18 05:10:50|15564.3|15560.3|15567.3|15563.3|15568|15564|15564.2|15560.2|11025
1623993060000|2021-06-18 05:11:00|15566.8|15562.8|15564|15560|15566.8|15562.8|15563.7|15559.7|1575
1623993070000|2021-06-18 05:11:10|15564.2|15560.2|15569.8|15565.8|15569.8|15565.8|15564.2|15560.2|2250
1623993080000|2021-06-18 05:11:20|15570.1|15566.1|15571.3|15567.3|15574.1|15570.1|15570.1|15566.1|1875
1623993090000|2021-06-18 05:11:30|15571|15567|15574|15570|15574.1|15570.1|15571|15567|975
1623993100000|2021-06-18 05:11:40|15574.1|15570.1|15577.1|15573.1|15577.1|15573.1|15574.1|15570.1|2100
1623993110000|2021-06-18 05:11:50|15576.8|15572.8|15578.8|15574.8|15578.8|15574.8|15575.7|15571.7|2025
1623993120000|2021-06-18 05:12:00|15578.5|15574.5|15580.7|15576.7|15580.7|15576.7|15578.5|15574.5|1500
1623993130000|2021-06-18 05:12:10|15580.6|15576.6|15582.4|15578.4|15582.8|15578.8|15580.1|15576.1|2550
1623993140000|2021-06-18 05:12:20|15582|15578|15578|15574|15582|15578|15577|15573|4350
1623993150000|2021-06-18 05:12:30|15578.1|15574.1|15576.8|15572.8|15579.7|15575.7|15576.7|15572.7|2100
1623993160000|2021-06-18 05:12:40|15577.6|15573.6|15577.6|15573.6|15579.5|15575.5|15577.2|15573.2|3000
1623993170000|2021-06-18 05:12:50|15575.8|15571.8|15575.4|15571.4|15576.4|15572.4|15574.9|15570.9|2325
1623993180000|2021-06-18 05:13:00|15573.6|15569.6|15569.4|15565.4|15573.6|15569.6|15569.3|15565.3|4275
1623993190000|2021-06-18 05:13:10|15569.9|15565.9|15570.4|15566.4|15570.4|15566.4|15568.9|15564.9|1650
1623993200000|2021-06-18 05:13:20|15569.1|15565.1|15564.6|15560.6|15569.1|15565.1|15563.1|15559.1|10800
1623993210000|2021-06-18 05:13:30|15564.7|15560.7|15565.1|15561.1|15566.6|15562.6|15564|15560|3150
1623993220000|2021-06-18 05:13:40|15564.6|15560.6|15565|15561|15566.5|15562.5|15564.6|15560.6|1200
1623993230000|2021-06-18 05:13:50|15564.5|15560.5|15566.9|15562.9|15566.9|15562.9|15564.5|15560.5|2175
1623993240000|2021-06-18 05:14:00|15567.5|15563.5|15566.3|15562.3|15567.5|15563.5|15564.7|15560.7|1500
1623993250000|2021-06-18 05:14:10|15567.1|15563.1|15569.9|15565.9|15570.9|15566.9|15567.1|15563.1|600
1623993260000|2021-06-18 05:14:20|15570.8|15566.8|15568.2|15564.2|15570.8|15566.8|15566.8|15562.8|3300
1623993270000|2021-06-18 05:14:30|15568.6|15564.6|15570.2|15566.2|15570.3|15566.3|15568|15564|900
1623993280000|2021-06-18 05:14:40|15570.4|15566.4|15570.3|15566.3|15571.4|15567.4|15570|15566|1950
1623993290000|2021-06-18 05:14:50|15572|15568|15572|15568|15572.1|15568.1|15571.9|15567.9|2850
1623993300000|2021-06-18 05:15:00|15569.1|15565.1|15569|15565|15569.1|15565.1|15567.9|15563.9|3675
1623993310000|2021-06-18 05:15:10|15568.9|15564.9|15570.1|15566.1|15570.1|15566.1|15568.7|15564.7|1875
1623993320000|2021-06-18 05:15:20|15570.5|15566.5|15571.6|15567.6|15573.6|15569.6|15570.3|15566.3|5550
1623993330000|2021-06-18 05:15:30|15571.9|15567.9|15571.3|15567.3|15571.9|15567.9|15570.1|15566.1|1575
1623993340000|2021-06-18 05:15:40|15573.1|15569.1|15574.6|15570.6|15575.1|15571.1|15573.1|15569.1|1500
1623993350000|2021-06-18 05:15:50|15575.2|15571.2|15575.4|15571.4|15575.7|15571.7|15574.6|15570.6|2400
1623993360000|2021-06-18 05:16:00|15576|15572|15575.7|15571.7|15577.3|15573.3|15575.7|15571.7|3900
1623993370000|2021-06-18 05:16:10|15576.1|15572.1|15571.1|15567.1|15577.4|15573.4|15571.1|15567.1|4725
1623993380000|2021-06-18 05:16:20|15570.3|15566.3|15573.3|15569.3|15573.3|15569.3|15570.3|15566.3|1425
1623993390000|2021-06-18 05:16:30|15573.5|15569.5|15575.5|15571.5|15575.5|15571.5|15573.3|15569.3|1425
1623993400000|2021-06-18 05:16:40|15575.9|15571.9|15576.6|15572.6|15576.8|15572.8|15575.9|15571.9|3825
1623993410000|2021-06-18 05:16:50|15577.7|15573.7|15578.4|15574.4|15578.6|15574.6|15575.7|15571.7|6900
1623993420000|2021-06-18 05:17:00|15578.8|15574.8|15577.1|15573.1|15578.8|15574.8|15576.1|15572.1|900
1623993430000|2021-06-18 05:17:10|15576.9|15572.9|15573.7|15569.7|15576.9|15572.9|15573.1|15569.1|3675
1623993440000|2021-06-18 05:17:20|15573.8|15569.8|15571.9|15567.9|15573.9|15569.9|15570.8|15566.8|3150
1623993450000|2021-06-18 05:17:30|15571.7|15567.7|15570.6|15566.6|15571.7|15567.7|15570.6|15566.6|3825
1623993460000|2021-06-18 05:17:40|15570.3|15566.3|15572.4|15568.4|15572.4|15568.4|15570.3|15566.3|1275
1623993470000|2021-06-18 05:17:50|15572.1|15568.1|15571.9|15567.9|15572.1|15568.1|15571.6|15567.6|825
1623993480000|2021-06-18 05:18:00|15570.1|15566.1|15565.9|15561.9|15570.1|15566.1|15565.6|15561.6|8325
1623993490000|2021-06-18 05:18:10|15564.8|15560.8|15553.7|15549.7|15564.8|15560.8|15553.7|15549.7|24600
1623993500000|2021-06-18 05:18:20|15553.3|15549.3|15552.6|15548.6|15554.6|15550.6|15549.7|15545.7|23850
1623993510000|2021-06-18 05:18:30|15552.3|15548.3|15549.6|15545.6|15553.3|15549.3|15549.6|15545.6|4725
1623993520000|2021-06-18 05:18:40|15549.9|15545.9|15553.3|15549.3|15554.7|15550.7|15549.9|15545.9|4575
1623993530000|2021-06-18 05:18:50|15555.4|15551.4|15555.6|15551.6|15555.7|15551.7|15553.7|15549.7|3225
1623993540000|2021-06-18 05:19:00|15554.8|15550.8|15549.2|15545.2|15555.3|15551.3|15549.2|15545.2|3975
1623993550000|2021-06-18 05:19:10|15548.2|15544.2|15548|15544|15548.2|15544.2|15544.5|15540.5|30150
1623993560000|2021-06-18 05:19:20|15547.8|15543.8|15545.1|15541.1|15548.3|15544.3|15545.1|15541.1|5550
1623993570000|2021-06-18 05:19:30|15544.1|15540.1|15543.8|15539.8|15544.6|15540.6|15543.7|15539.7|9825
1623993580000|2021-06-18 05:19:40|15543.1|15539.1|15549.4|15545.4|15550.6|15546.6|15542.7|15538.7|29775
1623993590000|2021-06-18 05:19:50|15548.9|15544.9|15545.6|15541.6|15550.3|15546.3|15545.6|15541.6|9600
1623993600000|2021-06-18 05:20:00|15545.5|15541.5|15544.8|15540.8|15545.5|15541.5|15539.4|15535.4|28425
1623993610000|2021-06-18 05:20:10|15546.4|15542.4|15544.1|15540.1|15548.5|15544.5|15544.1|15540.1|8925
1623993620000|2021-06-18 05:20:20|15544.2|15540.2|15545|15541|15546.1|15542.1|15544|15540|7125
1623993630000|2021-06-18 05:20:30|15544.9|15540.9|15545.3|15541.3|15545.5|15541.5|15544.8|15540.8|5175
1623993640000|2021-06-18 05:20:40|15544.9|15540.9|15549.8|15545.8|15549.8|15545.8|15544.9|15540.9|5700
1623993650000|2021-06-18 05:20:50|15550|15546|15553.4|15549.4|15553.8|15549.8|15550|15546|6075
1623993660000|2021-06-18 05:21:00|15554.2|15550.2|15552.6|15548.6|15557.7|15553.7|15552.6|15548.6|9150
1623993670000|2021-06-18 05:21:10|15550.2|15546.2|15548.9|15544.9|15551.1|15547.1|15548.9|15544.9|3525
1623993680000|2021-06-18 05:21:20|15546.9|15542.9|15548.4|15544.4|15548.4|15544.4|15545.5|15541.5|5250
1623993690000|2021-06-18 05:21:30|15547.7|15543.7|15546.4|15542.4|15551.1|15547.1|15546.4|15542.4|4650
1623993700000|2021-06-18 05:21:40|15546.8|15542.8|15544.2|15540.2|15547.1|15543.1|15544.2|15540.2|7800
1623993710000|2021-06-18 05:21:50|15544.3|15540.3|15538.4|15534.4|15544.3|15540.3|15538.4|15534.4|9300
1623993720000|2021-06-18 05:22:00|15538.3|15534.3|15538.3|15534.3|15539.7|15535.7|15538.1|15534.1|4425
1623993730000|2021-06-18 05:22:10|15537.7|15533.7|15533.6|15529.6|15537.7|15533.7|15531.1|15527.1|18900
1623993740000|2021-06-18 05:22:20|15534.7|15530.7|15538.6|15534.6|15538.6|15534.6|15534.7|15530.7|6000
1623993750000|2021-06-18 05:22:30|15537.2|15533.2|15537.5|15533.5|15538.1|15534.1|15536.7|15532.7|3300
1623993760000|2021-06-18 05:22:40|15536.3|15532.3|15536.8|15532.8|15537.3|15533.3|15534.1|15530.1|7800
1623993770000|2021-06-18 05:22:50|15535.5|15531.5|15534.9|15530.9|15535.5|15531.5|15534|15530|4800
1623993780000|2021-06-18 05:23:00|15534.4|15530.4|15535.2|15531.2|15536.9|15532.9|15534.4|15530.4|6000
1623993790000|2021-06-18 05:23:10|15535.6|15531.6|15541.5|15537.5|15541.6|15537.6|15535.6|15531.6|4725
1623993800000|2021-06-18 05:23:20|15543.2|15539.2|15545.9|15541.9|15546.5|15542.5|15543.2|15539.2|7725
1623993810000|2021-06-18 05:23:30|15545.5|15541.5|15543|15539|15545.7|15541.7|15543|15539|9000
1623993820000|2021-06-18 05:23:40|15544.1|15540.1|15543.8|15539.8|15544.3|15540.3|15543.1|15539.1|3750
1623993830000|2021-06-18 05:23:50|15543.6|15539.6|15539.9|15535.9|15543.6|15539.6|15539.9|15535.9|4650
1623993840000|2021-06-18 05:24:00|15539.7|15535.7|15536.7|15532.7|15539.7|15535.7|15535|15531|7500
1623993850000|2021-06-18 05:24:10|15535.6|15531.6|15531.1|15527.1|15536.1|15532.1|15531.1|15527.1|8250
1623993860000|2021-06-18 05:24:20|15531|15527|15525|15521|15531.2|15527.2|15525|15521|12825
1623993870000|2021-06-18 05:24:30|15526.3|15522.3|15530.6|15526.6|15530.9|15526.9|15524.1|15520.1|10650
1623993880000|2021-06-18 05:24:40|15530|15526|15526.9|15522.9|15530|15526|15525.4|15521.4|6075
1623993890000|2021-06-18 05:24:50|15525.7|15521.7|15525.7|15521.7|15526|15522|15524.2|15520.2|13875
1623993900000|2021-06-18 05:25:00|15525.6|15521.6|15518.3|15514.3|15525.6|15521.6|15518.2|15514.2|22350
1623993910000|2021-06-18 05:25:10|15518.8|15514.8|15521.2|15517.2|15521.6|15517.6|15518|15514|16875
1623993920000|2021-06-18 05:25:20|15522.9|15518.9|15526.9|15522.9|15527.8|15523.8|15522.6|15518.6|18375
1623993930000|2021-06-18 05:25:30|15525.4|15521.4|15522.7|15518.7|15525.4|15521.4|15522|15518|18900
1623993940000|2021-06-18 05:25:40|15521.6|15517.6|15516.9|15512.9|15521.6|15517.6|15516.9|15512.9|16575
1623993950000|2021-06-18 05:25:50|15520|15516|15521.5|15517.5|15522.3|15518.3|15520|15516|10725
1623993960000|2021-06-18 05:26:00|15521.1|15517.1|15514.5|15510.5|15521.1|15517.1|15514.3|15510.3|10650
1623993970000|2021-06-18 05:26:10|15514.9|15510.9|15513|15509|15515.3|15511.3|15510.8|15506.8|18600
1623993980000|2021-06-18 05:26:20|15512.8|15508.8|15516.9|15512.9|15517.1|15513.1|15512.8|15508.8|12225
1623993990000|2021-06-18 05:26:30|15516.6|15512.6|15520|15516|15520|15516|15516.4|15512.4|7200
1623994000000|2021-06-18 05:26:40|15519.7|15515.7|15520.9|15516.9|15523.8|15519.8|15519.7|15515.7|7575
1623994010000|2021-06-18 05:26:50|15519.9|15515.9|15516.3|15512.3|15519.9|15515.9|15516.3|15512.3|10500
1623994020000|2021-06-18 05:27:00|15515.9|15511.9|15509.2|15505.2|15515.9|15511.9|15509.2|15505.2|6975
1623994030000|2021-06-18 05:27:10|15508.9|15504.9|15509.1|15505.1|15509.1|15505.1|15506.9|15502.9|12000
1623994040000|2021-06-18 05:27:20|15508.5|15504.5|15504.7|15500.7|15510.2|15506.2|15504.2|15500.2|9150
1623994050000|2021-06-18 05:27:30|15503.4|15499.4|15497.7|15493.7|15503.4|15499.4|15497.7|15493.7|24750
1623994060000|2021-06-18 05:27:40|15494.7|15490.7|15499.3|15495.3|15499.3|15495.3|15494.4|15490.4|15675
1623994070000|2021-06-18 05:27:50|15499|15495|15497.9|15493.9|15502.5|15498.5|15497.9|15493.9|14775
1623994080000|2021-06-18 05:28:00|15498.9|15494.9|15492.8|15488.8|15498.9|15494.9|15492.6|15488.6|32925
1623994090000|2021-06-18 05:28:10|15489.3|15485.3|15493.2|15489.2|15493.2|15489.2|15488.8|15484.8|27525
1623994100000|2021-06-18 05:28:20|15495.6|15491.6|15496.4|15492.4|15498.3|15494.3|15495.3|15491.3|18225
1623994110000|2021-06-18 05:28:30|15496.1|15492.1|15487.5|15483.5|15496.2|15492.2|15487.5|15483.5|30450
1623994120000|2021-06-18 05:28:40|15487.3|15483.3|15478.1|15474.1|15487.3|15483.3|15478|15474|20250
1623994130000|2021-06-18 05:28:50|15476.7|15472.7|15485.6|15481.6|15486.8|15482.8|15475.7|15471.7|26700
1623994140000|2021-06-18 05:29:00|15485.3|15481.3|15483.5|15479.5|15485.3|15481.3|15478.9|15474.9|18900
1623994150000|2021-06-18 05:29:10|15481|15477|15472.9|15468.9|15481|15477|15472.9|15468.9|24750
1623994160000|2021-06-18 05:29:20|15469.3|15465.3|15459|15455|15469.9|15465.9|15459|15455|32625
1623994170000|2021-06-18 05:29:30|15461.2|15457.2|15469|15465|15470.9|15466.9|15461.2|15457.2|21150
1623994180000|2021-06-18 05:29:40|15469.7|15465.7|15477.7|15473.7|15477.7|15473.7|15467.9|15463.9|31950
1623994190000|2021-06-18 05:29:50|15477.5|15473.5|15470.1|15466.1|15477.5|15473.5|15466.1|15462.1|26475
1623994200000|2021-06-18 05:30:00|15469.8|15465.8|15484.4|15480.4|15484.8|15480.8|15469.8|15465.8|14550
1623994210000|2021-06-18 05:30:10|15483.8|15479.8|15481.1|15477.1|15483.8|15479.8|15477.1|15473.1|14100
1623994220000|2021-06-18 05:30:20|15480.2|15476.2|15485.9|15481.9|15487.8|15483.8|15480.2|15476.2|19500
1623994230000|2021-06-18 05:30:30|15488.5|15484.5|15495.3|15491.3|15496|15492|15488.5|15484.5|20475
1623994240000|2021-06-18 05:30:40|15495.2|15491.2|15499.9|15495.9|15499.9|15495.9|15495.2|15491.2|22350
1623994250000|2021-06-18 05:30:50|15499.8|15495.8|15495.3|15491.3|15500.1|15496.1|15493.8|15489.8|15900
1623994260000|2021-06-18 05:31:00|15497.9|15493.9|15506|15502|15507.9|15503.9|15496.5|15492.5|15675
1623994270000|2021-06-18 05:31:10|15506.4|15502.4|15514.2|15510.2|15514.3|15510.3|15506|15502|17325
1623994280000|2021-06-18 05:31:20|15516.5|15512.5|15510.1|15506.1|15516.5|15512.5|15509.3|15505.3|18675
1623994290000|2021-06-18 05:31:30|15508.6|15504.6|15508.4|15504.4|15509.8|15505.8|15505.4|15501.4|9450
1623994300000|2021-06-18 05:31:40|15508.7|15504.7|15510.8|15506.8|15514.4|15510.4|15507.6|15503.6|17325
1623994310000|2021-06-18 05:31:50|15510|15506|15509.8|15505.8|15510|15506|15507.3|15503.3|9675
1623994320000|2021-06-18 05:32:00|15508.2|15504.2|15503.9|15499.9|15509.3|15505.3|15503.9|15499.9|12225
1623994330000|2021-06-18 05:32:10|15503.7|15499.7|15507.9|15503.9|15510.8|15506.8|15503.6|15499.6|19125
1623994340000|2021-06-18 05:32:20|15511.1|15507.1|15514.6|15510.6|15514.7|15510.7|15511.1|15507.1|7425
1623994350000|2021-06-18 05:32:30|15514.3|15510.3|15510.8|15506.8|15515.8|15511.8|15510.8|15506.8|9225
1623994360000|2021-06-18 05:32:40|15511|15507|15516.6|15512.6|15516.6|15512.6|15510.3|15506.3|12900
1623994370000|2021-06-18 05:32:50|15515.5|15511.5|15518.1|15514.1|15521.2|15517.2|15515.5|15511.5|13875
1623994380000|2021-06-18 05:33:00|15519.7|15515.7|15517.7|15513.7|15521.4|15517.4|15517.7|15513.7|8550
1623994390000|2021-06-18 05:33:10|15516.7|15512.7|15509.5|15505.5|15516.7|15512.7|15509.5|15505.5|13050
1623994400000|2021-06-18 05:33:20|15510|15506|15508.2|15504.2|15510|15506|15505.6|15501.6|9750
1623994410000|2021-06-18 05:33:30|15509.2|15505.2|15511.4|15507.4|15511.4|15507.4|15508.9|15504.9|6000
1623994420000|2021-06-18 05:33:40|15513.5|15509.5|15510|15506|15513.5|15509.5|15509.3|15505.3|15075
1623994430000|2021-06-18 05:33:50|15509.7|15505.7|15506.1|15502.1|15512.4|15508.4|15505.6|15501.6|6075
1623994440000|2021-06-18 05:34:00|15506.7|15502.7|15498.4|15494.4|15506.7|15502.7|15496|15492|12975
1623994450000|2021-06-18 05:34:10|15497.8|15493.8|15488.6|15484.6|15497.8|15493.8|15486|15482|12975
1623994460000|2021-06-18 05:34:20|15489.1|15485.1|15495.5|15491.5|15496.1|15492.1|15489.1|15485.1|3975
1623994470000|2021-06-18 05:34:30|15496.9|15492.9|15496.7|15492.7|15498.9|15494.9|15494.2|15490.2|4350
1623994480000|2021-06-18 05:34:40|15495.9|15491.9|15491.2|15487.2|15495.9|15491.9|15491.1|15487.1|7275
1623994490000|2021-06-18 05:34:50|15491.1|15487.1|15492.4|15488.4|15493.4|15489.4|15488.5|15484.5|4125
1623994500000|2021-06-18 05:35:00|15494.8|15490.8|15499.1|15495.1|15499.1|15495.1|15493.8|15489.8|7200
1623994510000|2021-06-18 05:35:10|15500.2|15496.2|15491.3|15487.3|15501|15497|15491.3|15487.3|5625
1623994520000|2021-06-18 05:35:20|15489.4|15485.4|15489.4|15485.4|15492.1|15488.1|15489.1|15485.1|8775
1623994530000|2021-06-18 05:35:30|15488.9|15484.9|15493.9|15489.9|15496|15492|15488.9|15484.9|4125
1623994540000|2021-06-18 05:35:40|15496.1|15492.1|15504.6|15500.6|15504.6|15500.6|15496.1|15492.1|5175
1623994550000|2021-06-18 05:35:50|15502.3|15498.3|15504.2|15500.2|15505|15501|15498.6|15494.6|15750
1623994560000|2021-06-18 05:36:00|15503.5|15499.5|15506.6|15502.6|15508.7|15504.7|15502.8|15498.8|13950
1623994570000|2021-06-18 05:36:10|15510.3|15506.3|15507.9|15503.9|15513.2|15509.2|15507.9|15503.9|16725
1623994580000|2021-06-18 05:36:20|15506.6|15502.6|15510|15506|15510.3|15506.3|15503.8|15499.8|25875
1623994590000|2021-06-18 05:36:30|15507.4|15503.4|15509.1|15505.1|15509.2|15505.2|15506.8|15502.8|17550
1623994600000|2021-06-18 05:36:40|15509.8|15505.8|15510.7|15506.7|15513.6|15509.6|15509.8|15505.8|24150
1623994610000|2021-06-18 05:36:50|15511.6|15507.6|15512.1|15508.1|15513.6|15509.6|15511.1|15507.1|21750
1623994620000|2021-06-18 05:37:00|15510.9|15506.9|15518.3|15514.3|15518.3|15514.3|15510.7|15506.7|31950
1623994630000|2021-06-18 05:37:10|15518.1|15514.1|15515.7|15511.7|15518.9|15514.9|15515.7|15511.7|9375
1623994640000|2021-06-18 05:37:20|15513.6|15509.6|15507|15503|15513.6|15509.6|15507|15503|6675
1623994650000|2021-06-18 05:37:30|15507.7|15503.7|15507.9|15503.9|15508.3|15504.3|15506.2|15502.2|3075
1623994660000|2021-06-18 05:37:40|15507.7|15503.7|15510.2|15506.2|15510.4|15506.4|15506.2|15502.2|7875
1623994670000|2021-06-18 05:37:50|15510.5|15506.5|15509.9|15505.9|15511.1|15507.1|15509.9|15505.9|1275
1623994680000|2021-06-18 05:38:00|15508.6|15504.6|15510.2|15506.2|15510.2|15506.2|15507.1|15503.1|2025
1623994690000|2021-06-18 05:38:10|15511.1|15507.1|15517.1|15513.1|15517.1|15513.1|15511.1|15507.1|7950
1623994700000|2021-06-18 05:38:20|15517.2|15513.2|15516.5|15512.5|15517.2|15513.2|15514.3|15510.3|10500
1623994710000|2021-06-18 05:38:30|15514.6|15510.6|15514.1|15510.1|15517.5|15513.5|15513.7|15509.7|5550
1623994720000|2021-06-18 05:38:40|15516.8|15512.8|15511.5|15507.5|15517.1|15513.1|15511.5|15507.5|6825
1623994730000|2021-06-18 05:38:50|15510.2|15506.2|15514.8|15510.8|15514.9|15510.9|15510.2|15506.2|19500
1623994740000|2021-06-18 05:39:00|15514.7|15510.7|15514.1|15510.1|15514.8|15510.8|15513.6|15509.6|2625
1623994750000|2021-06-18 05:39:10|15512.1|15508.1|15513.1|15509.1|15513.6|15509.6|15512.1|15508.1|6825
1623994760000|2021-06-18 05:39:20|15514.4|15510.4|15510.1|15506.1|15514.7|15510.7|15510.1|15506.1|4350
1623994770000|2021-06-18 05:39:30|15508.9|15504.9|15509|15505|15509.5|15505.5|15507.8|15503.8|3600
1623994780000|2021-06-18 05:39:40|15508.6|15504.6|15510.3|15506.3|15510.3|15506.3|15507.5|15503.5|3150
1623994790000|2021-06-18 05:39:50|15510.4|15506.4|15512.8|15508.8|15515.1|15511.1|15510.4|15506.4|6525
1623994800000|2021-06-18 05:40:00|15513.7|15509.7|15512.3|15508.3|15514.1|15510.1|15511.5|15507.5|4425
1623994810000|2021-06-18 05:40:10|15513.4|15509.4|15514.1|15510.1|15514.1|15510.1|15512|15508|2700
1623994820000|2021-06-18 05:40:20|15513.1|15509.1|15519.1|15515.1|15519.1|15515.1|15513.1|15509.1|10050
1623994830000|2021-06-18 05:40:30|15518.5|15514.5|15516.5|15512.5|15521.2|15517.2|15516.5|15512.5|2625
1623994840000|2021-06-18 05:40:40|15516.4|15512.4|15513.3|15509.3|15516.4|15512.4|15512.6|15508.6|6150
1623994850000|2021-06-18 05:40:50|15514.5|15510.5|15509.6|15505.6|15514.5|15510.5|15509.6|15505.6|5325
1623994860000|2021-06-18 05:41:00|15507.6|15503.6|15508.8|15504.8|15510|15506|15507.1|15503.1|7050
1623994870000|2021-06-18 05:41:10|15509.5|15505.5|15511.8|15507.8|15512.3|15508.3|15508.3|15504.3|2700
1623994880000|2021-06-18 05:41:20|15511.6|15507.6|15514.5|15510.5|15514.5|15510.5|15511.6|15507.6|2475
1623994890000|2021-06-18 05:41:30|15513.8|15509.8|15515.5|15511.5|15516.8|15512.8|15513.3|15509.3|8325
1623994900000|2021-06-18 05:41:40|15517.1|15513.1|15519.2|15515.2|15520.7|15516.7|15517.1|15513.1|3750
1623994910000|2021-06-18 05:41:50|15518.9|15514.9|15520.6|15516.6|15520.6|15516.6|15516.9|15512.9|5475
1623994920000|2021-06-18 05:42:00|15519.5|15515.5|15517.9|15513.9|15521.1|15517.1|15517.9|15513.9|3900
1623994930000|2021-06-18 05:42:10|15518.3|15514.3|15520.6|15516.6|15521.8|15517.8|15518.3|15514.3|4125
1623994940000|2021-06-18 05:42:20|15521.4|15517.4|15526.1|15522.1|15526.1|15522.1|15521|15517|7875
1623994950000|2021-06-18 05:42:30|15526|15522|15528.6|15524.6|15529.4|15525.4|15526|15522|9150
1623994960000|2021-06-18 05:42:40|15528.4|15524.4|15524.7|15520.7|15528.4|15524.4|15521.8|15517.8|7125
1623994970000|2021-06-18 05:42:50|15524.6|15520.6|15530.4|15526.4|15530.4|15526.4|15524.6|15520.6|8550
1623994980000|2021-06-18 05:43:00|15530.3|15526.3|15531.1|15527.1|15531.1|15527.1|15529.6|15525.6|5850
1623994990000|2021-06-18 05:43:10|15531.6|15527.6|15527|15523|15534.1|15530.1|15526|15522|9600
1623995000000|2021-06-18 05:43:20|15527.9|15523.9|15531.9|15527.9|15532.2|15528.2|15527.9|15523.9|5775
1623995010000|2021-06-18 05:43:30|15533.9|15529.9|15529.8|15525.8|15533.9|15529.9|15529.8|15525.8|3675
1623995020000|2021-06-18 05:43:40|15529.3|15525.3|15532.1|15528.1|15532.1|15528.1|15528.4|15524.4|5550
1623995030000|2021-06-18 05:43:50|15532.6|15528.6|15531.2|15527.2|15534.1|15530.1|15530.8|15526.8|7650
1623995040000|2021-06-18 05:44:00|15530.1|15526.1|15533|15529|15533.6|15529.6|15529.6|15525.6|5025
1623995050000|2021-06-18 05:44:10|15533.1|15529.1|15535.1|15531.1|15535.1|15531.1|15532|15528|4425
1623995060000|2021-06-18 05:44:20|15535.2|15531.2|15535.1|15531.1|15535.5|15531.5|15533.7|15529.7|2325
1623995070000|2021-06-18 05:44:30|15535|15531|15538.9|15534.9|15540.2|15536.2|15535|15531|8400
1623995080000|2021-06-18 05:44:40|15538.5|15534.5|15538.2|15534.2|15541|15537|15538.1|15534.1|3225
1623995090000|2021-06-18 05:44:50|15538.1|15534.1|15535|15531|15538.2|15534.2|15532.9|15528.9|6000
1623995100000|2021-06-18 05:45:00|15534.5|15530.5|15529.2|15525.2|15534.7|15530.7|15529.2|15525.2|4725
1623995110000|2021-06-18 05:45:10|15528.4|15524.4|15526.5|15522.5|15529.9|15525.9|15526.4|15522.4|8925
1623995120000|2021-06-18 05:45:20|15527.6|15523.6|15529.2|15525.2|15529.7|15525.7|15526.4|15522.4|2175
1623995130000|2021-06-18 05:45:30|15528.2|15524.2|15531|15527|15531|15527|15526.5|15522.5|4050
1623995140000|2021-06-18 05:45:40|15532|15528|15535.9|15531.9|15535.9|15531.9|15532|15528|4950
1623995150000|2021-06-18 05:45:50|15538.4|15534.4|15533.9|15529.9|15538.4|15534.4|15533.8|15529.8|4125
1623995160000|2021-06-18 05:46:00|15534.9|15530.9|15533.5|15529.5|15535.6|15531.6|15533.5|15529.5|4425
1623995170000|2021-06-18 05:46:10|15533.4|15529.4|15531.3|15527.3|15533.7|15529.7|15531.3|15527.3|2100
1623995180000|2021-06-18 05:46:20|15531.5|15527.5|15531.9|15527.9|15531.9|15527.9|15529.6|15525.6|2325
1623995190000|2021-06-18 05:46:30|15531.7|15527.7|15531|15527|15531.7|15527.7|15531|15527|1275
1623995200000|2021-06-18 05:46:40|15530.1|15526.1|15528.6|15524.6|15530.6|15526.6|15528.3|15524.3|1425
1623995210000|2021-06-18 05:46:50|15527.4|15523.4|15531.5|15527.5|15531.5|15527.5|15526.9|15522.9|6600
1623995220000|2021-06-18 05:47:00|15531.4|15527.4|15533.2|15529.2|15535.3|15531.3|15531.4|15527.4|2700
1623995230000|2021-06-18 05:47:10|15532.1|15528.1|15534.3|15530.3|15535.2|15531.2|15532.1|15528.1|3675
1623995240000|2021-06-18 05:47:20|15535|15531|15537.8|15533.8|15537.8|15533.8|15535|15531|3150
1623995250000|2021-06-18 05:47:30|15537.9|15533.9|15539|15535|15539|15535|15537|15533|3675
1623995260000|2021-06-18 05:47:40|15539.6|15535.6|15541.9|15537.9|15542.4|15538.4|15538.9|15534.9|6750
1623995270000|2021-06-18 05:47:50|15541.4|15537.4|15543.3|15539.3|15546.6|15542.6|15541.2|15537.2|10575
1623995280000|2021-06-18 05:48:00|15543.5|15539.5|15541.5|15537.5|15544.6|15540.6|15541.5|15537.5|3600
1623995290000|2021-06-18 05:48:10|15543.3|15539.3|15541.5|15537.5|15544.2|15540.2|15541|15537|2025
1623995300000|2021-06-18 05:48:20|15541.8|15537.8|15538.5|15534.5|15543.1|15539.1|15538.5|15534.5|3450
1623995310000|2021-06-18 05:48:30|15538.4|15534.4|15541.1|15537.1|15542.1|15538.1|15538.4|15534.4|2625
1623995320000|2021-06-18 05:48:40|15543.1|15539.1|15543.1|15539.1|15543.6|15539.6|15543.1|15539.1|2100
1623995330000|2021-06-18 05:48:50|15542.4|15538.4|15539|15535|15542.4|15538.4|15538.8|15534.8|3675
1623995340000|2021-06-18 05:49:00|15540.6|15536.6|15543.3|15539.3|15544.8|15540.8|15540.6|15536.6|5400
1623995350000|2021-06-18 05:49:10|15542.2|15538.2|15541.6|15537.6|15542.2|15538.2|15541.6|15537.6|825
1623995360000|2021-06-18 05:49:20|15541.2|15537.2|15544.4|15540.4|15544.4|15540.4|15541.2|15537.2|5775
1623995370000|2021-06-18 05:49:30|15545.1|15541.1|15552|15548|15552|15548|15545.1|15541.1|7725
1623995380000|2021-06-18 05:49:40|15551.9|15547.9|15551.6|15547.6|15551.9|15547.9|15550.3|15546.3|6075
1623995390000|2021-06-18 05:49:50|15551.1|15547.1|15547|15543|15551.1|15547.1|15546.1|15542.1|5400
1623995400000|2021-06-18 05:50:00|15546.1|15542.1|15549.5|15545.5|15549.5|15545.5|15546|15542|3450
1623995410000|2021-06-18 05:50:10|15548.7|15544.7|15551.5|15547.5|15551.5|15547.5|15548|15544|3525
1623995420000|2021-06-18 05:50:20|15551.8|15547.8|15550.9|15546.9|15551.9|15547.9|15550.9|15546.9|3375
1623995430000|2021-06-18 05:50:30|15548.9|15544.9|15550.1|15546.1|15550.1|15546.1|15548.3|15544.3|2025
1623995440000|2021-06-18 05:50:40|15549.7|15545.7|15550.5|15546.5|15552.4|15548.4|15549.6|15545.6|3750
1623995450000|2021-06-18 05:50:50|15550.6|15546.6|15551.5|15547.5|15552.1|15548.1|15549.4|15545.4|2100
1623995460000|2021-06-18 05:51:00|15550.2|15546.2|15559|15555|15559.1|15555.1|15550.2|15546.2|10425
1623995470000|2021-06-18 05:51:10|15559.6|15555.6|15561.1|15557.1|15562.1|15558.1|15559.6|15555.6|8025
1623995480000|2021-06-18 05:51:20|15561.4|15557.4|15557|15553|15561.4|15557.4|15556.9|15552.9|11325
1623995490000|2021-06-18 05:51:30|15556.9|15552.9|15557.6|15553.6|15560.5|15556.5|15556.6|15552.6|10725
1623995500000|2021-06-18 05:51:40|15558.2|15554.2|15558.5|15554.5|15560.1|15556.1|15558.2|15554.2|6225
1623995510000|2021-06-18 05:51:50|15556.9|15552.9|15554.9|15550.9|15556.9|15552.9|15554.9|15550.9|5700
1623995520000|2021-06-18 05:52:00|15553.5|15549.5|15551|15547|15553.5|15549.5|15551|15547|6150
1623995530000|2021-06-18 05:52:10|15549|15545|15551.4|15547.4|15554|15550|15548.1|15544.1|19200
1623995540000|2021-06-18 05:52:20|15551.3|15547.3|15553.1|15549.1|15553.4|15549.4|15551.2|15547.2|4125
1623995550000|2021-06-18 05:52:30|15553|15549|15557.6|15553.6|15557.6|15553.6|15553|15549|6675
1623995560000|2021-06-18 05:52:40|15558|15554|15557.6|15553.6|15558|15554|15556.3|15552.3|1200
1623995570000|2021-06-18 05:52:50|15558.3|15554.3|15559.5|15555.5|15559.6|15555.6|15558.3|15554.3|2925
1623995580000|2021-06-18 05:53:00|15560.1|15556.1|15565.3|15561.3|15566|15562|15560.1|15556.1|8325
1623995590000|2021-06-18 05:53:10|15565.4|15561.4|15566.2|15562.2|15566.8|15562.8|15565.2|15561.2|12300
1623995600000|2021-06-18 05:53:20|15568.1|15564.1|15571.9|15567.9|15571.9|15567.9|15568.1|15564.1|9375
1623995610000|2021-06-18 05:53:30|15569.1|15565.1|15565|15561|15569.9|15565.9|15565|15561|11100
1623995620000|2021-06-18 05:53:40|15564.6|15560.6|15561.9|15557.9|15565.9|15561.9|15561.6|15557.6|8850
1623995630000|2021-06-18 05:53:50|15563.4|15559.4|15563.6|15559.6|15564.9|15560.9|15561.9|15557.9|11550
1623995640000|2021-06-18 05:54:00|15563.2|15559.2|15562.1|15558.1|15563.5|15559.5|15562.1|15558.1|8175
1623995650000|2021-06-18 05:54:10|15560.9|15556.9|15559|15555|15561.1|15557.1|15559|15555|2400
1623995660000|2021-06-18 05:54:20|15558.2|15554.2|15556.8|15552.8|15558.3|15554.3|15556.8|15552.8|5250
1623995670000|2021-06-18 05:54:30|15557.3|15553.3|15563.1|15559.1|15563.1|15559.1|15557.3|15553.3|6150
1623995680000|2021-06-18 05:54:40|15563.6|15559.6|15565.9|15561.9|15566.8|15562.8|15563.6|15559.6|3075
1623995690000|2021-06-18 05:54:50|15564.8|15560.8|15561.7|15557.7|15565.1|15561.1|15561.6|15557.6|3900
1623995700000|2021-06-18 05:55:00|15561.6|15557.6|15563.5|15559.5|15564.9|15560.9|15561.2|15557.2|7275
1623995710000|2021-06-18 05:55:10|15563.6|15559.6|15560.5|15556.5|15563.9|15559.9|15560.5|15556.5|2475
1623995720000|2021-06-18 05:55:20|15560.2|15556.2|15558.1|15554.1|15560.8|15556.8|15558.1|15554.1|2250
1623995730000|2021-06-18 05:55:30|15556|15552|15553.4|15549.4|15556.4|15552.4|15553.4|15549.4|4200
1623995740000|2021-06-18 05:55:40|15553.6|15549.6|15553.7|15549.7|15555.8|15551.8|15553.6|15549.6|4350
1623995750000|2021-06-18 05:55:50|15553.8|15549.8|15554.4|15550.4|15555|15551|15553.8|15549.8|1500
1623995760000|2021-06-18 05:56:00|15554.3|15550.3|15561.5|15557.5|15561.5|15557.5|15554.3|15550.3|2475
1623995770000|2021-06-18 05:56:10|15561.1|15557.1|15565.1|15561.1|15565.1|15561.1|15561.1|15557.1|5625
1623995780000|2021-06-18 05:56:20|15565.4|15561.4|15566.1|15562.1|15566.1|15562.1|15565.1|15561.1|1575
1623995790000|2021-06-18 05:56:30|15565.6|15561.6|15564.2|15560.2|15565.6|15561.6|15562.4|15558.4|4800
1623995800000|2021-06-18 05:56:40|15563.9|15559.9|15560.9|15556.9|15563.9|15559.9|15560.6|15556.6|5475
1623995810000|2021-06-18 05:56:50|15560.6|15556.6|15561.6|15557.6|15561.6|15557.6|15560.1|15556.1|450
1623995820000|2021-06-18 05:57:00|15562.4|15558.4|15566.1|15562.1|15566.1|15562.1|15562.4|15558.4|3525
1623995830000|2021-06-18 05:57:10|15565.9|15561.9|15565.1|15561.1|15565.9|15561.9|15563.6|15559.6|2175
1623995840000|2021-06-18 05:57:20|15565.6|15561.6|15570.2|15566.2|15570.2|15566.2|15565.6|15561.6|8025
1623995850000|2021-06-18 05:57:30|15570.6|15566.6|15570|15566|15572|15568|15569.4|15565.4|10650
1623995860000|2021-06-18 05:57:40|15570.2|15566.2|15563.4|15559.4|15570.2|15566.2|15563.4|15559.4|3000
1623995870000|2021-06-18 05:57:50|15563.6|15559.6|15560.9|15556.9|15563.6|15559.6|15560.9|15556.9|1950
1623995880000|2021-06-18 05:58:00|15559.4|15555.4|15561|15557|15561|15557|15559.3|15555.3|900
1623995890000|2021-06-18 05:58:10|15561.2|15557.2|15564.3|15560.3|15564.3|15560.3|15561.2|15557.2|1950
1623995900000|2021-06-18 05:58:20|15564.5|15560.5|15562.1|15558.1|15564.5|15560.5|15562.1|15558.1|1050
1623995910000|2021-06-18 05:58:30|15561.7|15557.7|15560.1|15556.1|15562|15558|15559.4|15555.4|2625
1623995920000|2021-06-18 05:58:40|15560.5|15556.5|15562.1|15558.1|15562.1|15558.1|15560.5|15556.5|900
1623995930000|2021-06-18 05:58:50|15561.8|15557.8|15561.6|15557.6|15563.4|15559.4|15560.9|15556.9|4650
1623995940000|2021-06-18 05:59:00|15559.8|15555.8|15561.2|15557.2|15561.4|15557.4|15559.7|15555.7|1500
1623995950000|2021-06-18 05:59:10|15562.5|15558.5|15568.1|15564.1|15568.1|15564.1|15561.8|15557.8|2325
1623995960000|2021-06-18 05:59:20|15568.3|15564.3|15574.5|15570.5|15574.5|15570.5|15568.3|15564.3|10500
1623995970000|2021-06-18 05:59:30|15572.9|15568.9|15572.4|15568.4|15574|15570|15570.3|15566.3|5625
1623995980000|2021-06-18 05:59:40|15573.1|15569.1|15569|15565|15573.1|15569.1|15566.6|15562.6|7200
1623995990000|2021-06-18 05:59:50|15567.2|15563.2|15565.3|15561.3|15567.6|15563.6|15565.1|15561.1|2925
1623996000000|2021-06-18 06:00:00|15564.6|15560.6|15563.5|15559.5|15566.6|15562.6|15563.5|15559.5|2250
1623996010000|2021-06-18 06:00:10|15563|15559|15568.7|15564.7|15569.7|15565.7|15563|15559|5325
1623996020000|2021-06-18 06:00:20|15569.2|15565.2|15570.1|15566.1|15570.1|15566.1|15568.5|15564.5|2550
1623996030000|2021-06-18 06:00:30|15571.4|15567.4|15575|15571|15575|15571|15571.4|15567.4|5400
1623996040000|2021-06-18 06:00:40|15572.2|15568.2|15568.3|15564.3|15572.2|15568.2|15568.1|15564.1|2250
1623996050000|2021-06-18 06:00:50|15568.5|15564.5|15560.5|15556.5|15568.5|15564.5|15560.5|15556.5|3075
1623996060000|2021-06-18 06:01:00|15560.6|15556.6|15552.9|15548.9|15560.6|15556.6|15551.9|15547.9|9225
1623996070000|2021-06-18 06:01:10|15552.1|15548.1|15554|15550|15556.4|15552.4|15552.1|15548.1|6525
1623996080000|2021-06-18 06:01:20|15553.3|15549.3|15552.9|15548.9|15554.9|15550.9|15552.4|15548.4|2550
1623996090000|2021-06-18 06:01:30|15555|15551|15556.7|15552.7|15557.8|15553.8|15554.8|15550.8|3000
1623996100000|2021-06-18 06:01:40|15556|15552|15556|15552|15558.1|15554.1|15554.7|15550.7|6075
1623996110000|2021-06-18 06:01:50|15555.6|15551.6|15551.9|15547.9|15555.6|15551.6|15551.9|15547.9|5100
1623996120000|2021-06-18 06:02:00|15551.8|15547.8|15548.6|15544.6|15551.8|15547.8|15548.1|15544.1|4800
1623996130000|2021-06-18 06:02:10|15546.4|15542.4|15546.3|15542.3|15547.5|15543.5|15544.2|15540.2|7050
1623996140000|2021-06-18 06:02:20|15545.6|15541.6|15543.2|15539.2|15545.6|15541.6|15543.2|15539.2|5550
1623996150000|2021-06-18 06:02:30|15544.1|15540.1|15544.1|15540.1|15545|15541|15541.1|15537.1|6000
1623996160000|2021-06-18 06:02:40|15542.5|15538.5|15539.7|15535.7|15543.4|15539.4|15539.7|15535.7|4125
1623996170000|2021-06-18 06:02:50|15540.1|15536.1|15541.6|15537.6|15541.6|15537.6|15539|15535|5625
1623996180000|2021-06-18 06:03:00|15541.7|15537.7|15548.2|15544.2|15548.2|15544.2|15541.4|15537.4|3300
1623996190000|2021-06-18 06:03:10|15548.9|15544.9|15550.2|15546.2|15552|15548|15548.9|15544.9|2175
1623996200000|2021-06-18 06:03:20|15549|15545|15543.4|15539.4|15549|15545|15543.2|15539.2|2250
1623996210000|2021-06-18 06:03:30|15543.9|15539.9|15545.8|15541.8|15546.5|15542.5|15543.8|15539.8|5325
1623996220000|2021-06-18 06:03:40|15546.4|15542.4|15545.3|15541.3|15546.9|15542.9|15545.3|15541.3|1575
1623996230000|2021-06-18 06:03:50|15545.4|15541.4|15546.1|15542.1|15546.9|15542.9|15544.9|15540.9|3825
1623996240000|2021-06-18 06:04:00|15546.8|15542.8|15544.7|15540.7|15546.8|15542.8|15544.7|15540.7|975
1623996250000|2021-06-18 06:04:10|15544.5|15540.5|15546.9|15542.9|15546.9|15542.9|15544.4|15540.4|3750
1623996260000|2021-06-18 06:04:20|15547|15543|15545.7|15541.7|15547|15543|15545.7|15541.7|975
1623996270000|2021-06-18 06:04:30|15546.1|15542.1|15546.8|15542.8|15546.8|15542.8|15545.3|15541.3|1800
1623996280000|2021-06-18 06:04:40|15547.5|15543.5|15550.1|15546.1|15550.3|15546.3|15547.5|15543.5|3375
1623996290000|2021-06-18 06:04:50|15549.1|15545.1|15548|15544|15549.1|15545.1|15548|15544|1050
1623996300000|2021-06-18 06:05:00|15545.6|15541.6|15546|15542|15546.8|15542.8|15544.5|15540.5|4350
1623996310000|2021-06-18 06:05:10|15546.4|15542.4|15546.7|15542.7|15548.4|15544.4|15546.3|15542.3|1200
1623996320000|2021-06-18 06:05:20|15546.5|15542.5|15545.3|15541.3|15546.6|15542.6|15545.1|15541.1|600
1623996330000|2021-06-18 06:05:30|15545.9|15541.9|15544.8|15540.8|15546.1|15542.1|15544.8|15540.8|1275
1623996340000|2021-06-18 06:05:40|15544.1|15540.1|15544.6|15540.6|15544.6|15540.6|15544|15540|1125
1623996350000|2021-06-18 06:05:50|15544.1|15540.1|15541.4|15537.4|15544.1|15540.1|15540.5|15536.5|4050
1623996360000|2021-06-18 06:06:00|15541.5|15537.5|15535.4|15531.4|15541.5|15537.5|15535.4|15531.4|4950
1623996370000|2021-06-18 06:06:10|15534.8|15530.8|15535.4|15531.4|15536.9|15532.9|15533.8|15529.8|9675
1623996380000|2021-06-18 06:06:20|15536.4|15532.4|15536.5|15532.5|15538.3|15534.3|15535.7|15531.7|5775
1623996390000|2021-06-18 06:06:30|15536.7|15532.7|15535.6|15531.6|15536.7|15532.7|15533.4|15529.4|2325
1623996400000|2021-06-18 06:06:40|15536|15532|15537|15533|15537|15533|15534.2|15530.2|2400
1623996410000|2021-06-18 06:06:50|15537.1|15533.1|15541.7|15537.7|15541.9|15537.9|15537.1|15533.1|1875
1623996420000|2021-06-18 06:07:00|15543.1|15539.1|15539.4|15535.4|15543.9|15539.9|15539.2|15535.2|7125
1623996430000|2021-06-18 06:07:10|15539.3|15535.3|15541.4|15537.4|15541.4|15537.4|15537.7|15533.7|1875
1623996440000|2021-06-18 06:07:20|15541.6|15537.6|15542.1|15538.1|15542.1|15538.1|15540.2|15536.2|1425
1623996450000|2021-06-18 06:07:30|15544.4|15540.4|15545.8|15541.8|15545.8|15541.8|15543.6|15539.6|2250
1623996460000|2021-06-18 06:07:40|15546.6|15542.6|15544.8|15540.8|15546.6|15542.6|15542.8|15538.8|1800
1623996470000|2021-06-18 06:07:50|15544.3|15540.3|15547.5|15543.5|15548.9|15544.9|15543.1|15539.1|900
1623996480000|2021-06-18 06:08:00|15546.6|15542.6|15543.4|15539.4|15546.6|15542.6|15543.3|15539.3|1125
1623996490000|2021-06-18 06:08:10|15543.6|15539.6|15544.5|15540.5|15545.4|15541.4|15543.6|15539.6|600
1623996500000|2021-06-18 06:08:20|15544|15540|15541.5|15537.5|15544|15540|15541.2|15537.2|1275
1623996510000|2021-06-18 06:08:30|15542.3|15538.3|15542.6|15538.6|15543.3|15539.3|15540.8|15536.8|2625
1623996520000|2021-06-18 06:08:40|15542|15538|15541.6|15537.6|15542|15538|15540.6|15536.6|0
1623996530000|2021-06-18 06:08:50|15541.3|15537.3|15539.2|15535.2|15541.3|15537.3|15537.8|15533.8|2475
1623996540000|2021-06-18 06:09:00|15537.9|15533.9|15538.4|15534.4|15539.8|15535.8|15537.9|15533.9|2400
1623996550000|2021-06-18 06:09:10|15537.6|15533.6|15538.1|15534.1|15538.4|15534.4|15535.9|15531.9|2400
1623996560000|2021-06-18 06:09:20|15538.9|15534.9|15533.6|15529.6|15538.9|15534.9|15533.6|15529.6|2100
1623996570000|2021-06-18 06:09:30|15534.9|15530.9|15537.2|15533.2|15537.2|15533.2|15534.9|15530.9|2325
1623996580000|2021-06-18 06:09:40|15535.8|15531.8|15534.9|15530.9|15535.8|15531.8|15533.7|15529.7|6450
1623996590000|2021-06-18 06:09:50|15537.2|15533.2|15533.1|15529.1|15537.2|15533.2|15532.9|15528.9|7275
1623996600000|2021-06-18 06:10:00|15532.9|15528.9|15530.9|15526.9|15532.9|15528.9|15529.1|15525.1|10500
1623996610000|2021-06-18 06:10:10|15531.6|15527.6|15532|15528|15532|15528|15530.9|15526.9|975
1623996620000|2021-06-18 06:10:20|15533.6|15529.6|15534.6|15530.6|15534.8|15530.8|15533.6|15529.6|1575
1623996630000|2021-06-18 06:10:30|15534.2|15530.2|15539.2|15535.2|15539.2|15535.2|15534.2|15530.2|2700
1623996640000|2021-06-18 06:10:40|15539.4|15535.4|15539.9|15535.9|15539.9|15535.9|15539.2|15535.2|450
1623996650000|2021-06-18 06:10:50|15540|15536|15539.4|15535.4|15541|15537|15539.4|15535.4|900
1623996660000|2021-06-18 06:11:00|15539.6|15535.6|15541.2|15537.2|15541.2|15537.2|15538.7|15534.7|975
1623996670000|2021-06-18 06:11:10|15541.6|15537.6|15542|15538|15542.7|15538.7|15541.6|15537.6|2025
1623996680000|2021-06-18 06:11:20|15542.1|15538.1|15543.7|15539.7|15543.7|15539.7|15542|15538|1275
1623996690000|2021-06-18 06:11:30|15544.5|15540.5|15544|15540|15546.4|15542.4|15543.9|15539.9|7125
1623996700000|2021-06-18 06:11:40|15543.3|15539.3|15539.5|15535.5|15544.4|15540.4|15539.5|15535.5|1725
1623996710000|2021-06-18 06:11:50|15539.4|15535.4|15540.9|15536.9|15540.9|15536.9|15538.7|15534.7|2475
1623996720000|2021-06-18 06:12:00|15541.4|15537.4|15542.8|15538.8|15542.9|15538.9|15541.4|15537.4|150
1623996730000|2021-06-18 06:12:10|15541.9|15537.9|15542.7|15538.7|15543.2|15539.2|15541.4|15537.4|900
1623996740000|2021-06-18 06:12:20|15542.6|15538.6|15542.6|15538.6|15542.6|15538.6|15541.4|15537.4|2025
1623996750000|2021-06-18 06:12:30|15542.7|15538.7|15546.2|15542.2|15546.2|15542.2|15542.7|15538.7|1275
1623996760000|2021-06-18 06:12:40|15545.3|15541.3|15546.3|15542.3|15546.7|15542.7|15543.2|15539.2|3900
1623996770000|2021-06-18 06:12:50|15545.2|15541.2|15544.8|15540.8|15545.2|15541.2|15544.3|15540.3|1875
1623996780000|2021-06-18 06:13:00|15544.7|15540.7|15546.1|15542.1|15546.1|15542.1|15544.7|15540.7|750
1623996790000|2021-06-18 06:13:10|15547.1|15543.1|15549.6|15545.6|15550.2|15546.2|15547.1|15543.1|2625
1623996800000|2021-06-18 06:13:20|15550.1|15546.1|15552.3|15548.3|15553.4|15549.4|15550.1|15546.1|4725
1623996810000|2021-06-18 06:13:30|15553.3|15549.3|15554.6|15550.6|15554.6|15550.6|15551.6|15547.6|2700
1623996820000|2021-06-18 06:13:40|15555.1|15551.1|15552.5|15548.5|15555.1|15551.1|15552.4|15548.4|1200
1623996830000|2021-06-18 06:13:50|15552.6|15548.6|15552.1|15548.1|15553|15549|15552.1|15548.1|1200
1623996840000|2021-06-18 06:14:00|15551.1|15547.1|15549.2|15545.2|15551.1|15547.1|15548.6|15544.6|2250
1623996850000|2021-06-18 06:14:10|15548.8|15544.8|15553.1|15549.1|15553.1|15549.1|15548.8|15544.8|1350
1623996860000|2021-06-18 06:14:20|15552.6|15548.6|15550.8|15546.8|15553.8|15549.8|15550.8|15546.8|2325
1623996870000|2021-06-18 06:14:30|15552.2|15548.2|15550.4|15546.4|15552.2|15548.2|15549.9|15545.9|525
1623996880000|2021-06-18 06:14:40|15550.3|15546.3|15549.7|15545.7|15551.6|15547.6|15547.8|15543.8|1950
1623996890000|2021-06-18 06:14:50|15551.4|15547.4|15549.6|15545.6|15551.4|15547.4|15549.5|15545.5|1650
1623996900000|2021-06-18 06:15:00|15550|15546|15547|15543|15550|15546|15547|15543|1425
1623996910000|2021-06-18 06:15:10|15546.9|15542.9|15547|15543|15547.6|15543.6|15546.9|15542.9|600
1623996920000|2021-06-18 06:15:20|15547.1|15543.1|15543.8|15539.8|15547.3|15543.3|15543.8|15539.8|1275
1623996930000|2021-06-18 06:15:30|15543.6|15539.6|15546.1|15542.1|15546.1|15542.1|15543.6|15539.6|1350
1623996940000|2021-06-18 06:15:40|15546.7|15542.7|15546.6|15542.6|15547.6|15543.6|15546.6|15542.6|375
1623996950000|2021-06-18 06:15:50|15546.9|15542.9|15549.7|15545.7|15549.7|15545.7|15546.8|15542.8|1650
1623996960000|2021-06-18 06:16:00|15549.9|15545.9|15552|15548|15552.1|15548.1|15549.9|15545.9|1575
1623996970000|2021-06-18 06:16:10|15552.1|15548.1|15551.7|15547.7|15552.9|15548.9|15550.8|15546.8|675
1623996980000|2021-06-18 06:16:20|15551.5|15547.5|15548.7|15544.7|15551.5|15547.5|15548.5|15544.5|1200
1623996990000|2021-06-18 06:16:30|15548.6|15544.6|15550.5|15546.5|15551.1|15547.1|15548|15544|3075
1623997000000|2021-06-18 06:16:40|15550.4|15546.4|15549|15545|15550.4|15546.4|15548.7|15544.7|1725
1623997010000|2021-06-18 06:16:50|15547.7|15543.7|15549.4|15545.4|15549.4|15545.4|15546.9|15542.9|1650
1623997020000|2021-06-18 06:17:00|15548.9|15544.9|15549|15545|15549.1|15545.1|15547.8|15543.8|825
1623997030000|2021-06-18 06:17:10|15549.6|15545.6|15548.6|15544.6|15549.6|15545.6|15548|15544|375
1623997040000|2021-06-18 06:17:20|15549|15545|15545.6|15541.6|15549|15545|15545.6|15541.6|525
1623997050000|2021-06-18 06:17:30|15545.1|15541.1|15545.1|15541.1|15545.3|15541.3|15544.6|15540.6|525
1623997060000|2021-06-18 06:17:40|15545|15541|15547.9|15543.9|15548.1|15544.1|15545|15541|375
1623997070000|2021-06-18 06:17:50|15547.6|15543.6|15548.4|15544.4|15548.4|15544.4|15547.2|15543.2|450
1623997080000|2021-06-18 06:18:00|15548.2|15544.2|15546.8|15542.8|15548.2|15544.2|15546.4|15542.4|300
1623997090000|2021-06-18 06:18:10|15546.6|15542.6|15547.8|15543.8|15547.8|15543.8|15546.6|15542.6|75
1623997100000|2021-06-18 06:18:20|15548.6|15544.6|15550.7|15546.7|15550.7|15546.7|15548.6|15544.6|225
1623997110000|2021-06-18 06:18:30|15550.6|15546.6|15551.3|15547.3|15551.3|15547.3|15550.3|15546.3|375
1623997120000|2021-06-18 06:18:40|15551.5|15547.5|15552.7|15548.7|15553.4|15549.4|15551.5|15547.5|1125
1623997130000|2021-06-18 06:18:50|15553.4|15549.4|15551.2|15547.2|15553.4|15549.4|15551.2|15547.2|525
1623997140000|2021-06-18 06:19:00|15551.4|15547.4|15551.6|15547.6|15551.6|15547.6|15549.6|15545.6|450
1623997150000|2021-06-18 06:19:10|15551.7|15547.7|15554.9|15550.9|15554.9|15550.9|15551.7|15547.7|2025
1623997160000|2021-06-18 06:19:20|15554.7|15550.7|15557|15553|15557.1|15553.1|15554.7|15550.7|2625
1623997170000|2021-06-18 06:19:30|15555|15551|15555.1|15551.1|15556.2|15552.2|15554.7|15550.7|3825
1623997180000|2021-06-18 06:19:40|15554.6|15550.6|15554.7|15550.7|15555.2|15551.2|15554.6|15550.6|750
1623997190000|2021-06-18 06:19:50|15553.6|15549.6|15558.1|15554.1|15558.1|15554.1|15553.6|15549.6|1350
1623997200000|2021-06-18 06:20:00|15558.4|15554.4|15557.6|15553.6|15559.1|15555.1|15557.3|15553.3|1575
1623997210000|2021-06-18 06:20:10|15559.1|15555.1|15559.1|15555.1|15559.1|15555.1|15557.5|15553.5|300
1623997220000|2021-06-18 06:20:20|15558.7|15554.7|15558.6|15554.6|15559.9|15555.9|15558.6|15554.6|1350
1623997230000|2021-06-18 06:20:30|15559.9|15555.9|15558.9|15554.9|15560.9|15556.9|15558.6|15554.6|1500
1623997240000|2021-06-18 06:20:40|15559.7|15555.7|15559.4|15555.4|15560.1|15556.1|15559.1|15555.1|675
1623997250000|2021-06-18 06:20:50|15559.3|15555.3|15555.3|15551.3|15559.3|15555.3|15554.2|15550.2|2250
1623997260000|2021-06-18 06:21:00|15554.8|15550.8|15554.7|15550.7|15556.3|15552.3|15554.7|15550.7|1500
1623997270000|2021-06-18 06:21:10|15555.1|15551.1|15555.1|15551.1|15555.9|15551.9|15554.5|15550.5|900
1623997280000|2021-06-18 06:21:20|15555|15551|15557.1|15553.1|15557.1|15553.1|15554.5|15550.5|1350
1623997290000|2021-06-18 06:21:30|15557|15553|15554.1|15550.1|15557|15553|15554.1|15550.1|750
1623997300000|2021-06-18 06:21:40|15554.7|15550.7|15553.6|15549.6|15554.7|15550.7|15553.6|15549.6|1200
1623997310000|2021-06-18 06:21:50|15553.7|15549.7|15554.1|15550.1|15554.1|15550.1|15553.5|15549.5|825
1623997320000|2021-06-18 06:22:00|15557.9|15553.9|15555.6|15551.6|15557.9|15553.9|15555.2|15551.2|1800
1623997330000|2021-06-18 06:22:10|15555.7|15551.7|15554.4|15550.4|15555.7|15551.7|15554.4|15550.4|375
1623997340000|2021-06-18 06:22:20|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|15553.1|15549.1|3075
1623997350000|2021-06-18 06:22:30|15553|15549|15553.5|15549.5|15553.6|15549.6|15551.6|15547.6|3375
1623997360000|2021-06-18 06:22:40|15553.7|15549.7|15554.6|15550.6|15554.6|15550.6|15553.1|15549.1|675
1623997370000|2021-06-18 06:22:50|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15554.9|15550.9|225
1623997380000|2021-06-18 06:23:00|15555|15551|15554.4|15550.4|15556.3|15552.3|15554.4|15550.4|375
1623997390000|2021-06-18 06:23:10|15554.2|15550.2|15553.8|15549.8|15554.2|15550.2|15553.8|15549.8|450
1623997400000|2021-06-18 06:23:20|15553.7|15549.7|15556.3|15552.3|15556.3|15552.3|15553|15549|1200
1623997410000|2021-06-18 06:23:30|15557.9|15553.9|15557.5|15553.5|15558.8|15554.8|15557|15553|2625
1623997420000|2021-06-18 06:23:40|15557.3|15553.3|15559.7|15555.7|15559.7|15555.7|15557.3|15553.3|1350
1623997430000|2021-06-18 06:23:50|15559.8|15555.8|15559.4|15555.4|15560.3|15556.3|15559.4|15555.4|450
1623997440000|2021-06-18 06:24:00|15560|15556|15559.2|15555.2|15561.2|15557.2|15559.2|15555.2|900
1623997450000|2021-06-18 06:24:10|15558.1|15554.1|15557.8|15553.8|15558.7|15554.7|15557|15553|525
1623997460000|2021-06-18 06:24:20|15557.9|15553.9|15557.1|15553.1|15558.4|15554.4|15557.1|15553.1|825
1623997470000|2021-06-18 06:24:30|15557.2|15553.2|15556.8|15552.8|15557.8|15553.8|15556.1|15552.1|2325
1623997480000|2021-06-18 06:24:40|15557.1|15553.1|15558.1|15554.1|15558.4|15554.4|15555.6|15551.6|5850
1623997490000|2021-06-18 06:24:50|15558|15554|15556.7|15552.7|15558.9|15554.9|15556.4|15552.4|7125
1623997500000|2021-06-18 06:25:00|15555.9|15551.9|15555.4|15551.4|15555.9|15551.9|15555.3|15551.3|1425
1623997510000|2021-06-18 06:25:10|15555.3|15551.3|15554.1|15550.1|15555.6|15551.6|15554.1|15550.1|1275
1623997520000|2021-06-18 06:25:20|15553.7|15549.7|15553.2|15549.2|15553.7|15549.7|15553|15549|825
1623997530000|2021-06-18 06:25:30|15553.5|15549.5|15554|15550|15554.7|15550.7|15553.5|15549.5|1125
1623997540000|2021-06-18 06:25:40|15553.8|15549.8|15556|15552|15556|15552|15553.3|15549.3|1875
1623997550000|2021-06-18 06:25:50|15555.8|15551.8|15555.6|15551.6|15555.8|15551.8|15555.6|15551.6|2175
1623997560000|2021-06-18 06:26:00|15555.7|15551.7|15553.2|15549.2|15555.7|15551.7|15553.2|15549.2|1050
1623997570000|2021-06-18 06:26:10|15553.3|15549.3|15554.7|15550.7|15554.8|15550.8|15553.3|15549.3|300
1623997580000|2021-06-18 06:26:20|15554.8|15550.8|15555.5|15551.5|15556|15552|15554.8|15550.8|525
1623997590000|2021-06-18 06:26:30|15555.3|15551.3|15554.1|15550.1|15556.3|15552.3|15554.1|15550.1|1500
1623997600000|2021-06-18 06:26:40|15553.9|15549.9|15549.8|15545.8|15553.9|15549.9|15549.8|15545.8|1500
1623997610000|2021-06-18 06:26:50|15549.1|15545.1|15550.8|15546.8|15550.8|15546.8|15548.1|15544.1|825
1623997620000|2021-06-18 06:27:00|15550.9|15546.9|15548.7|15544.7|15550.9|15546.9|15548.4|15544.4|600
1623997630000|2021-06-18 06:27:10|15549.2|15545.2|15549|15545|15550|15546|15548.3|15544.3|1950
1623997640000|2021-06-18 06:27:20|15549.2|15545.2|15547.2|15543.2|15549.2|15545.2|15547.1|15543.1|1125
1623997650000|2021-06-18 06:27:30|15548.1|15544.1|15547.6|15543.6|15548.1|15544.1|15546.9|15542.9|900
1623997660000|2021-06-18 06:27:40|15547.5|15543.5|15547.7|15543.7|15547.7|15543.7|15547.3|15543.3|1125
1623997670000|2021-06-18 06:27:50|15549|15545|15549.6|15545.6|15549.6|15545.6|15548.5|15544.5|1350
1623997680000|2021-06-18 06:28:00|15551.3|15547.3|15550.4|15546.4|15551.4|15547.4|15550.1|15546.1|1350
1623997690000|2021-06-18 06:28:10|15550|15546|15551.4|15547.4|15551.4|15547.4|15550|15546|300
1623997700000|2021-06-18 06:28:20|15550.9|15546.9|15551.9|15547.9|15551.9|15547.9|15549.7|15545.7|1725
1623997710000|2021-06-18 06:28:30|15552.7|15548.7|15554.6|15550.6|15554.6|15550.6|15552.7|15548.7|675
1623997720000|2021-06-18 06:28:40|15554.9|15550.9|15554.4|15550.4|15554.9|15550.9|15554.4|15550.4|1500
1623997730000|2021-06-18 06:28:50|15555|15551|15553.9|15549.9|15556.1|15552.1|15553.9|15549.9|375
1623997740000|2021-06-18 06:29:00|15554.9|15550.9|15556.4|15552.4|15556.4|15552.4|15554.9|15550.9|825
1623997750000|2021-06-18 06:29:10|15556.6|15552.6|15557.8|15553.8|15560.4|15556.4|15556.6|15552.6|1200
1623997760000|2021-06-18 06:29:20|15557|15553|15557.4|15553.4|15557.4|15553.4|15556.5|15552.5|300
1623997770000|2021-06-18 06:29:30|15558.1|15554.1|15558.2|15554.2|15559.8|15555.8|15558.1|15554.1|900
1623997780000|2021-06-18 06:29:40|15557.9|15553.9|15558.6|15554.6|15558.6|15554.6|15557.6|15553.6|525
1623997790000|2021-06-18 06:29:50|15558.5|15554.5|15557.1|15553.1|15558.5|15554.5|15557.1|15553.1|900
1623997800000|2021-06-18 06:30:00|15556.9|15552.9|15555.2|15551.2|15556.9|15552.9|15555.2|15551.2|750
1623997810000|2021-06-18 06:30:10|15555|15551|15555.5|15551.5|15555.5|15551.5|15554.3|15550.3|1650
1623997820000|2021-06-18 06:30:20|15555.6|15551.6|15556.1|15552.1|15556.1|15552.1|15555.4|15551.4|2175
1623997830000|2021-06-18 06:30:30|15556.9|15552.9|15561.8|15557.8|15562.4|15558.4|15556.9|15552.9|5625
1623997840000|2021-06-18 06:30:40|15561.6|15557.6|15565.1|15561.1|15565.2|15561.2|15561.6|15557.6|4125
1623997850000|2021-06-18 06:30:50|15565.6|15561.6|15563.1|15559.1|15567|15563|15563.1|15559.1|3750
1623997860000|2021-06-18 06:31:00|15562.9|15558.9|15561.4|15557.4|15563.4|15559.4|15561.4|15557.4|3300
1623997870000|2021-06-18 06:31:10|15561.5|15557.5|15560.6|15556.6|15561.9|15557.9|15559.9|15555.9|3375
1623997880000|2021-06-18 06:31:20|15559.1|15555.1|15559.2|15555.2|15559.2|15555.2|15558.3|15554.3|6300
1623997890000|2021-06-18 06:31:30|15558.8|15554.8|15562.1|15558.1|15562.1|15558.1|15558.8|15554.8|1425
1623997900000|2021-06-18 06:31:40|15562.9|15558.9|15564.8|15560.8|15564.8|15560.8|15561.5|15557.5|3450
1623997910000|2021-06-18 06:31:50|15565.3|15561.3|15567.4|15563.4|15567.4|15563.4|15564.6|15560.6|4200
1623997920000|2021-06-18 06:32:00|15567.6|15563.6|15565.4|15561.4|15568.4|15564.4|15565.4|15561.4|7125
1623997930000|2021-06-18 06:32:10|15566|15562|15565.9|15561.9|15566|15562|15563.8|15559.8|2250
1623997940000|2021-06-18 06:32:20|15566.3|15562.3|15565.4|15561.4|15568.4|15564.4|15565.4|15561.4|2700
1623997950000|2021-06-18 06:32:30|15565.9|15561.9|15566.9|15562.9|15567.6|15563.6|15565.9|15561.9|5400
1623997960000|2021-06-18 06:32:40|15567.3|15563.3|15567.6|15563.6|15567.8|15563.8|15566.4|15562.4|975
1623997970000|2021-06-18 06:32:50|15566.4|15562.4|15565|15561|15566.4|15562.4|15565|15561|4800
1623997980000|2021-06-18 06:33:00|15564.7|15560.7|15563.9|15559.9|15564.9|15560.9|15563.8|15559.8|2475
1623997990000|2021-06-18 06:33:10|15563.6|15559.6|15562.3|15558.3|15563.7|15559.7|15562.3|15558.3|2025
1623998000000|2021-06-18 06:33:20|15561.3|15557.3|15561.2|15557.2|15561.3|15557.3|15558.4|15554.4|7500
1623998010000|2021-06-18 06:33:30|15561.1|15557.1|15561.1|15557.1|15561.3|15557.3|15560.7|15556.7|3825
1623998020000|2021-06-18 06:33:40|15560.2|15556.2|15560|15556|15560.4|15556.4|15560|15556|1350
1623998030000|2021-06-18 06:33:50|15560.2|15556.2|15559.7|15555.7|15560.2|15556.2|15558.3|15554.3|600
1623998040000|2021-06-18 06:34:00|15559.6|15555.6|15558.9|15554.9|15560.4|15556.4|15558.9|15554.9|1725
1623998050000|2021-06-18 06:34:10|15559.6|15555.6|15561.6|15557.6|15561.6|15557.6|15559.6|15555.6|1950
1623998060000|2021-06-18 06:34:20|15561.4|15557.4|15562.2|15558.2|15562.2|15558.2|15561.2|15557.2|2025
1623998070000|2021-06-18 06:34:30|15562.5|15558.5|15563.8|15559.8|15563.8|15559.8|15562.5|15558.5|1050
1623998080000|2021-06-18 06:34:40|15563.9|15559.9|15563.6|15559.6|15563.9|15559.9|15562.2|15558.2|3900
1623998090000|2021-06-18 06:34:50|15563.5|15559.5|15561|15557|15563.5|15559.5|15561|15557|1200
1623998100000|2021-06-18 06:35:00|15560.9|15556.9|15558.9|15554.9|15561|15557|15558.9|15554.9|1500
1623998110000|2021-06-18 06:35:10|15559.5|15555.5|15560.2|15556.2|15560.2|15556.2|15559.4|15555.4|1275
1623998120000|2021-06-18 06:35:20|15560.3|15556.3|15562.7|15558.7|15562.7|15558.7|15560.3|15556.3|3225
1623998130000|2021-06-18 06:35:30|15563.5|15559.5|15567|15563|15567|15563|15563.5|15559.5|3450
1623998140000|2021-06-18 06:35:40|15567.6|15563.6|15568.4|15564.4|15569.1|15565.1|15567.1|15563.1|2100
1623998150000|2021-06-18 06:35:50|15568.3|15564.3|15566.4|15562.4|15568.3|15564.3|15566.4|15562.4|4275
1623998160000|2021-06-18 06:36:00|15565|15561|15567|15563|15567|15563|15565|15561|975
1623998170000|2021-06-18 06:36:10|15566.3|15562.3|15566.1|15562.1|15566.7|15562.7|15566.1|15562.1|1050
1623998180000|2021-06-18 06:36:20|15565.9|15561.9|15564.8|15560.8|15566.5|15562.5|15564.8|15560.8|825
1623998190000|2021-06-18 06:36:30|15564.9|15560.9|15563.8|15559.8|15564.9|15560.9|15563.8|15559.8|450
1623998200000|2021-06-18 06:36:40|15562.3|15558.3|15561.2|15557.2|15562.3|15558.3|15561.2|15557.2|1650
1623998210000|2021-06-18 06:36:50|15561.3|15557.3|15558.6|15554.6|15561.3|15557.3|15558.2|15554.2|1350
1623998220000|2021-06-18 06:37:00|15558.7|15554.7|15560.9|15556.9|15560.9|15556.9|15558.6|15554.6|1875
1623998230000|2021-06-18 06:37:10|15560.7|15556.7|15561.4|15557.4|15561.4|15557.4|15560.2|15556.2|1875
1623998240000|2021-06-18 06:37:20|15561.1|15557.1|15561.3|15557.3|15561.6|15557.6|15560.8|15556.8|900
1623998250000|2021-06-18 06:37:30|15560.8|15556.8|15560.1|15556.1|15560.8|15556.8|15559.3|15555.3|1275
1623998260000|2021-06-18 06:37:40|15559.1|15555.1|15557.8|15553.8|15559.1|15555.1|15557.8|15553.8|1500
1623998270000|2021-06-18 06:37:50|15556.4|15552.4|15555.3|15551.3|15556.4|15552.4|15555.1|15551.1|1200
1623998280000|2021-06-18 06:38:00|15555.1|15551.1|15556.6|15552.6|15556.9|15552.9|15555.1|15551.1|975
1623998290000|2021-06-18 06:38:10|15556.3|15552.3|15556.6|15552.6|15556.8|15552.8|15555.1|15551.1|1425
1623998300000|2021-06-18 06:38:20|15558|15554|15558.8|15554.8|15558.8|15554.8|15557.4|15553.4|450
1623998310000|2021-06-18 06:38:30|15558.5|15554.5|15556.9|15552.9|15558.5|15554.5|15556.8|15552.8|1500
1623998320000|2021-06-18 06:38:40|15557.1|15553.1|15556.2|15552.2|15557.5|15553.5|15556.2|15552.2|300
1623998330000|2021-06-18 06:38:50|15556|15552|15554|15550|15556|15552|15554|15550|1200
1623998340000|2021-06-18 06:39:00|15553.5|15549.5|15553.7|15549.7|15553.9|15549.9|15553.3|15549.3|1725
1623998350000|2021-06-18 06:39:10|15553.6|15549.6|15550.6|15546.6|15553.8|15549.8|15550.6|15546.6|2775
1623998360000|2021-06-18 06:39:20|15550.7|15546.7|15552.1|15548.1|15552.1|15548.1|15550.4|15546.4|825
1623998370000|2021-06-18 06:39:30|15551.2|15547.2|15549.8|15545.8|15551.2|15547.2|15549.7|15545.7|1425
1623998380000|2021-06-18 06:39:40|15550|15546|15548.7|15544.7|15550.4|15546.4|15548.7|15544.7|825
1623998390000|2021-06-18 06:39:50|15548.6|15544.6|15545.2|15541.2|15549.4|15545.4|15545.2|15541.2|5700
1623998400000|2021-06-18 06:40:00|15546.2|15542.2|15549.6|15545.6|15549.6|15545.6|15545.8|15541.8|3375
1623998410000|2021-06-18 06:40:10|15548.3|15544.3|15544.7|15540.7|15548.3|15544.3|15544.7|15540.7|4275
1623998420000|2021-06-18 06:40:20|15543.6|15539.6|15543.9|15539.9|15544.4|15540.4|15542.6|15538.6|1125
1623998430000|2021-06-18 06:40:30|15543.7|15539.7|15546.1|15542.1|15546.4|15542.4|15543.1|15539.1|1950
1623998440000|2021-06-18 06:40:40|15547.1|15543.1|15545.3|15541.3|15548.7|15544.7|15544.6|15540.6|1425
1623998450000|2021-06-18 06:40:50|15545.2|15541.2|15544.8|15540.8|15545.3|15541.3|15544|15540|1500
1623998460000|2021-06-18 06:41:00|15544.4|15540.4|15543.4|15539.4|15545|15541|15543.2|15539.2|1725
1623998470000|2021-06-18 06:41:10|15543.1|15539.1|15545.7|15541.7|15545.7|15541.7|15542.2|15538.2|6975
1623998480000|2021-06-18 06:41:20|15545.8|15541.8|15546.5|15542.5|15546.5|15542.5|15545.1|15541.1|3075
1623998490000|2021-06-18 06:41:30|15547|15543|15547.8|15543.8|15548.9|15544.9|15547|15543|750
1623998500000|2021-06-18 06:41:40|15547.6|15543.6|15546|15542|15547.6|15543.6|15545.8|15541.8|900
1623998510000|2021-06-18 06:41:50|15545.5|15541.5|15546.1|15542.1|15546.4|15542.4|15545.5|15541.5|525
1623998520000|2021-06-18 06:42:00|15546|15542|15547.1|15543.1|15547.1|15543.1|15545.6|15541.6|2400
1623998530000|2021-06-18 06:42:10|15546.8|15542.8|15545.5|15541.5|15546.8|15542.8|15543|15539|3750
1623998540000|2021-06-18 06:42:20|15544.8|15540.8|15546|15542|15546|15542|15544.3|15540.3|2625
1623998550000|2021-06-18 06:42:30|15545.5|15541.5|15544.4|15540.4|15546|15542|15544.4|15540.4|825
1623998560000|2021-06-18 06:42:40|15543.9|15539.9|15545.1|15541.1|15545.1|15541.1|15543.9|15539.9|2100
1623998570000|2021-06-18 06:42:50|15545.8|15541.8|15546.9|15542.9|15546.9|15542.9|15545.8|15541.8|600
1623998580000|2021-06-18 06:43:00|15547.3|15543.3|15549.9|15545.9|15550.3|15546.3|15547.3|15543.3|975
1623998590000|2021-06-18 06:43:10|15550.2|15546.2|15551.4|15547.4|15551.4|15547.4|15550|15546|1500
1623998600000|2021-06-18 06:43:20|15551.3|15547.3|15549.5|15545.5|15551.5|15547.5|15549.5|15545.5|1200
1623998610000|2021-06-18 06:43:30|15550.9|15546.9|15550.4|15546.4|15551.3|15547.3|15550.4|15546.4|1875
1623998620000|2021-06-18 06:43:40|15551.5|15547.5|15552|15548|15552.2|15548.2|15551.5|15547.5|1200
1623998630000|2021-06-18 06:43:50|15553.4|15549.4|15555|15551|15555|15551|15553.4|15549.4|3150
1623998640000|2021-06-18 06:44:00|15554.7|15550.7|15551|15547|15554.7|15550.7|15551|15547|600
1623998650000|2021-06-18 06:44:10|15551.5|15547.5|15551.2|15547.2|15551.5|15547.5|15551.1|15547.1|150
1623998660000|2021-06-18 06:44:20|15552.1|15548.1|15553|15549|15553.3|15549.3|15552.1|15548.1|900
1623998670000|2021-06-18 06:44:30|15553.8|15549.8|15557.3|15553.3|15559|15555|15553.8|15549.8|1275
1623998680000|2021-06-18 06:44:40|15557.8|15553.8|15556.2|15552.2|15558.2|15554.2|15555.1|15551.1|6225
1623998690000|2021-06-18 06:44:50|15555.9|15551.9|15555.4|15551.4|15555.9|15551.9|15555.2|15551.2|600
1623998700000|2021-06-18 06:45:00|15554.5|15550.5|15554|15550|15555.1|15551.1|15553.9|15549.9|2250
1623998710000|2021-06-18 06:45:10|15553.8|15549.8|15553|15549|15553.8|15549.8|15553|15549|1125
1623998720000|2021-06-18 06:45:20|15552.9|15548.9|15552.9|15548.9|15552.9|15548.9|15552.9|15548.9|1050
1623998730000|2021-06-18 06:45:30|15554.4|15550.4|15554.8|15550.8|15554.8|15550.8|15554.4|15550.4|1950
1623998740000|2021-06-18 06:45:40|15555.6|15551.6|15555|15551|15556|15552|15555|15551|900
1623998750000|2021-06-18 06:45:50|15555.6|15551.6|15557.6|15553.6|15557.9|15553.9|15555.6|15551.6|1800
1623998760000|2021-06-18 06:46:00|15558.8|15554.8|15559.9|15555.9|15559.9|15555.9|15557.3|15553.3|1125
1623998770000|2021-06-18 06:46:10|15560.2|15556.2|15558.6|15554.6|15561.5|15557.5|15558.6|15554.6|1425
1623998780000|2021-06-18 06:46:20|15558.8|15554.8|15560|15556|15560.1|15556.1|15558.6|15554.6|675
1623998790000|2021-06-18 06:46:30|15560.3|15556.3|15560.5|15556.5|15561.3|15557.3|15560.3|15556.3|525
1623998800000|2021-06-18 06:46:40|15560.4|15556.4|15560.2|15556.2|15560.9|15556.9|15560|15556|6075
1623998810000|2021-06-18 06:46:50|15559.9|15555.9|15560|15556|15560|15556|15558.1|15554.1|450
1623998820000|2021-06-18 06:47:00|15559.7|15555.7|15559.9|15555.9|15560.1|15556.1|15559.5|15555.5|975
1623998830000|2021-06-18 06:47:10|15559.1|15555.1|15559.5|15555.5|15560|15556|15559|15555|600
1623998840000|2021-06-18 06:47:20|15559.4|15555.4|15559.4|15555.4|15559.7|15555.7|15559|15555|225
1623998850000|2021-06-18 06:47:30|15559.7|15555.7|15560|15556|15560|15556|15559.5|15555.5|300
1623998860000|2021-06-18 06:47:40|15560.2|15556.2|15560|15556|15560.3|15556.3|15559.1|15555.1|1200
1623998870000|2021-06-18 06:47:50|15561|15557|15560.9|15556.9|15561|15557|15559.9|15555.9|5175
1623998880000|2021-06-18 06:48:00|15560.8|15556.8|15560.4|15556.4|15560.8|15556.8|15560|15556|525
1623998890000|2021-06-18 06:48:10|15560|15556|15556.5|15552.5|15560.5|15556.5|15556.5|15552.5|2325
1623998900000|2021-06-18 06:48:20|15557|15553|15557.3|15553.3|15558.2|15554.2|15557|15553|450
1623998910000|2021-06-18 06:48:30|15557.8|15553.8|15557.1|15553.1|15558.4|15554.4|15557|15553|525
1623998920000|2021-06-18 06:48:40|15557.6|15553.6|15556.5|15552.5|15557.6|15553.6|15556.5|15552.5|225
1623998930000|2021-06-18 06:48:50|15556.2|15552.2|15559.8|15555.8|15559.8|15555.8|15556|15552|2175
1623998940000|2021-06-18 06:49:00|15559.3|15555.3|15556.7|15552.7|15559.3|15555.3|15556.7|15552.7|600
1623998950000|2021-06-18 06:49:10|15556.4|15552.4|15555.9|15551.9|15556.4|15552.4|15555.4|15551.4|1050
1623998960000|2021-06-18 06:49:20|15555.5|15551.5|15558|15554|15558.9|15554.9|15555.5|15551.5|1200
1623998970000|2021-06-18 06:49:30|15559.1|15555.1|15559.6|15555.6|15559.6|15555.6|15558.8|15554.8|1425
1623998980000|2021-06-18 06:49:40|15561|15557|15561.1|15557.1|15561.3|15557.3|15561|15557|1200
1623998990000|2021-06-18 06:49:50|15559.9|15555.9|15558.4|15554.4|15559.9|15555.9|15558.4|15554.4|1200
1623999000000|2021-06-18 06:50:00|15558.1|15554.1|15557.7|15553.7|15558.1|15554.1|15557.7|15553.7|225
1623999010000|2021-06-18 06:50:10|15557.8|15553.8|15559.6|15555.6|15559.6|15555.6|15557.2|15553.2|825
1623999020000|2021-06-18 06:50:20|15559.2|15555.2|15557.5|15553.5|15559.2|15555.2|15557.5|15553.5|525
1623999030000|2021-06-18 06:50:30|15556.8|15552.8|15556.7|15552.7|15556.8|15552.8|15556.7|15552.7|150
1623999040000|2021-06-18 06:50:40|15556.1|15552.1|15556.3|15552.3|15557.4|15553.4|15556.1|15552.1|1200
1623999050000|2021-06-18 06:50:50|15556.1|15552.1|15555.4|15551.4|15556.1|15552.1|15554.4|15550.4|825
1623999060000|2021-06-18 06:51:00|15555.2|15551.2|15555.2|15551.2|15555.3|15551.3|15554.4|15550.4|225
1623999070000|2021-06-18 06:51:10|15554.9|15550.9|15555|15551|15555|15551|15554.1|15550.1|1275
1623999080000|2021-06-18 06:51:20|15555.2|15551.2|15557.1|15553.1|15557.2|15553.2|15555.2|15551.2|825
1623999090000|2021-06-18 06:51:30|15557.2|15553.2|15557.1|15553.1|15557.5|15553.5|15557|15553|1575
1623999100000|2021-06-18 06:51:40|15557|15553|15557.8|15553.8|15557.8|15553.8|15557|15553|1125
1623999110000|2021-06-18 06:51:50|15557.6|15553.6|15557.1|15553.1|15558.2|15554.2|15557.1|15553.1|300
1623999120000|2021-06-18 06:52:00|15557|15553|15557.4|15553.4|15557.7|15553.7|15557|15553|375
1623999130000|2021-06-18 06:52:10|15557.5|15553.5|15557.2|15553.2|15557.5|15553.5|15557.1|15553.1|525
1623999140000|2021-06-18 06:52:20|15557.3|15553.3|15560.4|15556.4|15560.4|15556.4|15557.3|15553.3|900
1623999150000|2021-06-18 06:52:30|15560.3|15556.3|15563|15559|15563|15559|15559.8|15555.8|2700
1623999160000|2021-06-18 06:52:40|15563.1|15559.1|15561.2|15557.2|15563.1|15559.1|15561.2|15557.2|1050
1623999170000|2021-06-18 06:52:50|15561|15557|15560.8|15556.8|15561|15557|15560.5|15556.5|525
1623999180000|2021-06-18 06:53:00|15560.5|15556.5|15561.7|15557.7|15561.7|15557.7|15560.3|15556.3|525
1623999190000|2021-06-18 06:53:10|15562.1|15558.1|15562.3|15558.3|15562.3|15558.3|15561.3|15557.3|1050
1623999200000|2021-06-18 06:53:20|15563.1|15559.1|15563.4|15559.4|15563.4|15559.4|15563.1|15559.1|1125
1623999210000|2021-06-18 06:53:30|15563.5|15559.5|15563.5|15559.5|15563.8|15559.8|15563.4|15559.4|900
1623999220000|2021-06-18 06:53:40|15563|15559|15561.9|15557.9|15563.3|15559.3|15561.6|15557.6|2625
1623999230000|2021-06-18 06:53:50|15561.1|15557.1|15560.3|15556.3|15561.1|15557.1|15560.3|15556.3|675
1623999240000|2021-06-18 06:54:00|15560.5|15556.5|15561.6|15557.6|15562.1|15558.1|15560.5|15556.5|825
1623999250000|2021-06-18 06:54:10|15562.1|15558.1|15561.3|15557.3|15562.9|15558.9|15561.3|15557.3|600
1623999260000|2021-06-18 06:54:20|15560.9|15556.9|15561.9|15557.9|15563|15559|15560.9|15556.9|1200
1623999270000|2021-06-18 06:54:30|15561.8|15557.8|15565.3|15561.3|15565.3|15561.3|15561.8|15557.8|1575
1623999280000|2021-06-18 06:54:40|15566.1|15562.1|15566.3|15562.3|15569|15565|15566.1|15562.1|8550
1623999290000|2021-06-18 06:54:50|15564.8|15560.8|15564.8|15560.8|15566|15562|15564.2|15560.2|2850
1623999300000|2021-06-18 06:55:00|15565.5|15561.5|15561.9|15557.9|15565.5|15561.5|15561.9|15557.9|2100
1623999310000|2021-06-18 06:55:10|15561.2|15557.2|15562.5|15558.5|15563.2|15559.2|15561.2|15557.2|1875
1623999320000|2021-06-18 06:55:20|15562.1|15558.1|15561.7|15557.7|15563.1|15559.1|15561.7|15557.7|1650
1623999330000|2021-06-18 06:55:30|15561.3|15557.3|15561.1|15557.1|15561.3|15557.3|15560.7|15556.7|300
1623999340000|2021-06-18 06:55:40|15560.6|15556.6|15559.6|15555.6|15560.6|15556.6|15559.6|15555.6|525
1623999350000|2021-06-18 06:55:50|15559.5|15555.5|15559.1|15555.1|15559.7|15555.7|15558.4|15554.4|2025
1623999360000|2021-06-18 06:56:00|15558.6|15554.6|15557.1|15553.1|15558.6|15554.6|15556.6|15552.6|1725
1623999370000|2021-06-18 06:56:10|15557.2|15553.2|15555.4|15551.4|15557.2|15553.2|15555.4|15551.4|750
1623999380000|2021-06-18 06:56:20|15555.1|15551.1|15558.1|15554.1|15558.1|15554.1|15555.1|15551.1|1200
1623999390000|2021-06-18 06:56:30|15557.5|15553.5|15557|15553|15557.5|15553.5|15555.9|15551.9|525
1623999400000|2021-06-18 06:56:40|15557.3|15553.3|15558.7|15554.7|15558.7|15554.7|15556.7|15552.7|600
1623999410000|2021-06-18 06:56:50|15559|15555|15558.7|15554.7|15559.2|15555.2|15558.2|15554.2|75
1623999420000|2021-06-18 06:57:00|15558.6|15554.6|15558.1|15554.1|15559.6|15555.6|15558.1|15554.1|150
1623999430000|2021-06-18 06:57:10|15560.9|15556.9|15562.4|15558.4|15563|15559|15560.7|15556.7|2775
1623999440000|2021-06-18 06:57:20|15563.6|15559.6|15563.2|15559.2|15564.6|15560.6|15563.2|15559.2|1650
1623999450000|2021-06-18 06:57:30|15563.1|15559.1|15566.1|15562.1|15566.1|15562.1|15562.9|15558.9|1800
1623999460000|2021-06-18 06:57:40|15565.9|15561.9|15570.1|15566.1|15570.1|15566.1|15565.9|15561.9|3450
1623999470000|2021-06-18 06:57:50|15569.5|15565.5|15568.7|15564.7|15570.3|15566.3|15568.7|15564.7|3075
1623999480000|2021-06-18 06:58:00|15568.2|15564.2|15569.4|15565.4|15569.8|15565.8|15568.1|15564.1|1125
1623999490000|2021-06-18 06:58:10|15568.3|15564.3|15569.4|15565.4|15569.6|15565.6|15567.7|15563.7|675
1623999500000|2021-06-18 06:58:20|15569.3|15565.3|15567.9|15563.9|15570|15566|15567.9|15563.9|675
1623999510000|2021-06-18 06:58:30|15568.3|15564.3|15565.1|15561.1|15568.3|15564.3|15564.6|15560.6|1950
1623999520000|2021-06-18 06:58:40|15564.9|15560.9|15564.9|15560.9|15566.5|15562.5|15564.5|15560.5|1500
1623999530000|2021-06-18 06:58:50|15565.1|15561.1|15563.7|15559.7|15565.1|15561.1|15563.7|15559.7|750
1623999540000|2021-06-18 06:59:00|15563.6|15559.6|15562.9|15558.9|15563.6|15559.6|15562.4|15558.4|900
1623999550000|2021-06-18 06:59:10|15565.1|15561.1|15563.4|15559.4|15565.3|15561.3|15563.4|15559.4|1125
1623999560000|2021-06-18 06:59:20|15563.9|15559.9|15566|15562|15566|15562|15563.9|15559.9|300
1623999570000|2021-06-18 06:59:30|15567.2|15563.2|15566.8|15562.8|15567.5|15563.5|15566.8|15562.8|825
1623999580000|2021-06-18 06:59:40|15565.9|15561.9|15569.1|15565.1|15569.1|15565.1|15565.9|15561.9|2025
1623999590000|2021-06-18 06:59:50|15568.6|15564.6|15567.1|15563.1|15568.6|15564.6|15567.1|15563.1|525
1623999600000|2021-06-18 07:00:00|15566.6|15562.6|15564.6|15560.6|15566.6|15562.6|15564|15560|1725
1623999610000|2021-06-18 07:00:10|15565.3|15561.3|15565.6|15561.6|15565.9|15561.9|15565.3|15561.3|675
1623999620000|2021-06-18 07:00:20|15563.6|15559.6|15560.2|15556.2|15563.6|15559.6|15559.3|15555.3|3900
1623999630000|2021-06-18 07:00:30|15559.5|15555.5|15559.1|15555.1|15559.8|15555.8|15556.7|15552.7|1425
1623999640000|2021-06-18 07:00:40|15558.8|15554.8|15560.1|15556.1|15560.9|15556.9|15558.8|15554.8|1800
1623999650000|2021-06-18 07:00:50|15560.2|15556.2|15561|15557|15562.1|15558.1|15560.2|15556.2|525
1623999660000|2021-06-18 07:01:00|15560.1|15556.1|15558.7|15554.7|15560.1|15556.1|15558.5|15554.5|525
1623999670000|2021-06-18 07:01:10|15558.8|15554.8|15560.5|15556.5|15561|15557|15558.8|15554.8|825
1623999680000|2021-06-18 07:01:20|15559.4|15555.4|15564.8|15560.8|15564.8|15560.8|15558.9|15554.9|2175
1623999690000|2021-06-18 07:01:30|15565.7|15561.7|15567.9|15563.9|15568.2|15564.2|15565.7|15561.7|2550
1623999700000|2021-06-18 07:01:40|15566.6|15562.6|15566.8|15562.8|15567.5|15563.5|15564.5|15560.5|2325
1623999710000|2021-06-18 07:01:50|15568.2|15564.2|15566.7|15562.7|15568.4|15564.4|15566.7|15562.7|1500
1623999720000|2021-06-18 07:02:00|15566.5|15562.5|15568.1|15564.1|15568.1|15564.1|15565.6|15561.6|1275
1623999730000|2021-06-18 07:02:10|15567.9|15563.9|15575.9|15571.9|15576|15572|15567.7|15563.7|37350
1623999740000|2021-06-18 07:02:20|15575.3|15571.3|15576.8|15572.8|15579|15575|15574.8|15570.8|8475
1623999750000|2021-06-18 07:02:30|15576.9|15572.9|15576.3|15572.3|15579.9|15575.9|15576.2|15572.2|11850
1623999760000|2021-06-18 07:02:40|15577.4|15573.4|15575.9|15571.9|15577.5|15573.5|15575.8|15571.8|2550
1623999770000|2021-06-18 07:02:50|15575.6|15571.6|15579.4|15575.4|15579.7|15575.7|15575.6|15571.6|6525
1623999780000|2021-06-18 07:03:00|15581.4|15577.4|15587|15583|15587|15583|15581.4|15577.4|11775
1623999790000|2021-06-18 07:03:10|15587.5|15583.5|15583.2|15579.2|15587.5|15583.5|15583.2|15579.2|6525
1623999800000|2021-06-18 07:03:20|15581.6|15577.6|15579.5|15575.5|15581.6|15577.6|15579.5|15575.5|5475
1623999810000|2021-06-18 07:03:30|15579.8|15575.8|15579.9|15575.9|15581.6|15577.6|15579.4|15575.4|2025
1623999820000|2021-06-18 07:03:40|15579.7|15575.7|15580.5|15576.5|15581.5|15577.5|15579.5|15575.5|1725
1623999830000|2021-06-18 07:03:50|15580.6|15576.6|15577.9|15573.9|15580.8|15576.8|15577.9|15573.9|1425
1623999840000|2021-06-18 07:04:00|15578.1|15574.1|15577|15573|15579|15575|15576.8|15572.8|2700
1623999850000|2021-06-18 07:04:10|15576.5|15572.5|15577.5|15573.5|15577.5|15573.5|15575.2|15571.2|975
1623999860000|2021-06-18 07:04:20|15576.9|15572.9|15578.4|15574.4|15578.7|15574.7|15576.9|15572.9|1050
1623999870000|2021-06-18 07:04:30|15578|15574|15579|15575|15579.1|15575.1|15578|15574|825
1623999880000|2021-06-18 07:04:40|15579.5|15575.5|15577|15573|15579.5|15575.5|15576.6|15572.6|1650
1623999890000|2021-06-18 07:04:50|15576.6|15572.6|15575.3|15571.3|15577.1|15573.1|15575.3|15571.3|8175
1623999900000|2021-06-18 07:05:00|15575.9|15571.9|15580.8|15576.8|15580.8|15576.8|15575.2|15571.2|2850
1623999910000|2021-06-18 07:05:10|15580.5|15576.5|15582.9|15578.9|15582.9|15578.9|15580.1|15576.1|2625
1623999920000|2021-06-18 07:05:20|15584.9|15580.9|15584.6|15580.6|15586.6|15582.6|15584.4|15580.4|3975
1623999930000|2021-06-18 07:05:30|15584.3|15580.3|15583.1|15579.1|15584.8|15580.8|15583.1|15579.1|1725
1623999940000|2021-06-18 07:05:40|15583.4|15579.4|15580.3|15576.3|15583.4|15579.4|15580.3|15576.3|2325
1623999950000|2021-06-18 07:05:50|15580.9|15576.9|15579.9|15575.9|15582.4|15578.4|15579.9|15575.9|2475
1623999960000|2021-06-18 07:06:00|15580.9|15576.9|15586|15582|15586|15582|15580.9|15576.9|5475
1623999970000|2021-06-18 07:06:10|15586.5|15582.5|15585.8|15581.8|15586.6|15582.6|15583.8|15579.8|4200
1623999980000|2021-06-18 07:06:20|15584.9|15580.9|15586.1|15582.1|15586.1|15582.1|15584.3|15580.3|1050
1623999990000|2021-06-18 07:06:30|15585.1|15581.1|15588.7|15584.7|15588.7|15584.7|15584.2|15580.2|16950
1624000000000|2021-06-18 07:06:40|15588.6|15584.6|15588|15584|15591|15587|15588|15584|13500
1624000010000|2021-06-18 07:06:50|15585.8|15581.8|15580.1|15576.1|15586.1|15582.1|15580.1|15576.1|5100
1624000020000|2021-06-18 07:07:00|15580.6|15576.6|15581|15577|15581|15577|15579.3|15575.3|1950
1624000030000|2021-06-18 07:07:10|15580.8|15576.8|15579.9|15575.9|15580.8|15576.8|15579.9|15575.9|1575
1624000040000|2021-06-18 07:07:20|15579.6|15575.6|15581.1|15577.1|15581.1|15577.1|15579.4|15575.4|1575
1624000050000|2021-06-18 07:07:30|15581.6|15577.6|15581.3|15577.3|15582.2|15578.2|15580.4|15576.4|6075
1624000060000|2021-06-18 07:07:40|15579.7|15575.7|15578|15574|15579.8|15575.8|15578|15574|750
1624000070000|2021-06-18 07:07:50|15577.8|15573.8|15576.6|15572.6|15577.8|15573.8|15576.6|15572.6|900
1624000080000|2021-06-18 07:08:00|15576.8|15572.8|15574.6|15570.6|15576.8|15572.8|15574.6|15570.6|4950
1624000090000|2021-06-18 07:08:10|15574.7|15570.7|15576.5|15572.5|15576.5|15572.5|15574|15570|1800
1624000100000|2021-06-18 07:08:20|15576.9|15572.9|15579.6|15575.6|15580.5|15576.5|15576.9|15572.9|3075
1624000110000|2021-06-18 07:08:30|15579.9|15575.9|15581.6|15577.6|15581.6|15577.6|15579.7|15575.7|1875
1624000120000|2021-06-18 07:08:40|15581.5|15577.5|15582.4|15578.4|15582.4|15578.4|15581.5|15577.5|1425
1624000130000|2021-06-18 07:08:50|15583.1|15579.1|15583.2|15579.2|15583.2|15579.2|15581.1|15577.1|2100
1624000140000|2021-06-18 07:09:00|15583.9|15579.9|15583.1|15579.1|15585.5|15581.5|15582|15578|1950
1624000150000|2021-06-18 07:09:10|15583|15579|15582.2|15578.2|15583.2|15579.2|15581.8|15577.8|450
1624000160000|2021-06-18 07:09:20|15581.9|15577.9|15584.8|15580.8|15587.1|15583.1|15581.9|15577.9|1650
1624000170000|2021-06-18 07:09:30|15586.6|15582.6|15585.5|15581.5|15586.6|15582.6|15585.5|15581.5|2475
1624000180000|2021-06-18 07:09:40|15585.4|15581.4|15585.4|15581.4|15586.1|15582.1|15585.4|15581.4|1125
1624000190000|2021-06-18 07:09:50|15585.6|15581.6|15588|15584|15588|15584|15585.6|15581.6|3750
1624000200000|2021-06-18 07:10:00|15587.8|15583.8|15592.5|15588.5|15592.5|15588.5|15587.8|15583.8|7575
1624000210000|2021-06-18 07:10:10|15592.6|15588.6|15595.1|15591.1|15596|15592|15591.4|15587.4|12750
1624000220000|2021-06-18 07:10:20|15593.4|15589.4|15593.5|15589.5|15594.1|15590.1|15591.4|15587.4|3525
1624000230000|2021-06-18 07:10:30|15593.7|15589.7|15588.8|15584.8|15593.7|15589.7|15588.8|15584.8|3900
1624000240000|2021-06-18 07:10:40|15588|15584|15592|15588|15592|15588|15587.1|15583.1|1425
1624000250000|2021-06-18 07:10:50|15592.4|15588.4|15588.8|15584.8|15592.4|15588.4|15588.8|15584.8|5250
1624000260000|2021-06-18 07:11:00|15587.3|15583.3|15588.3|15584.3|15588.3|15584.3|15586.4|15582.4|3600
1624000270000|2021-06-18 07:11:10|15588.4|15584.4|15589.2|15585.2|15589.8|15585.8|15588.4|15584.4|3975
1624000280000|2021-06-18 07:11:20|15588.3|15584.3|15589.7|15585.7|15590.2|15586.2|15588.3|15584.3|3750
1624000290000|2021-06-18 07:11:30|15589.8|15585.8|15592.5|15588.5|15592.5|15588.5|15589.6|15585.6|3750
1624000300000|2021-06-18 07:11:40|15592.9|15588.9|15594.5|15590.5|15594.5|15590.5|15592.1|15588.1|4425
1624000310000|2021-06-18 07:11:50|15594.1|15590.1|15593.4|15589.4|15594.2|15590.2|15592.1|15588.1|4425
1624000320000|2021-06-18 07:12:00|15593.1|15589.1|15601.3|15597.3|15602|15598|15593.1|15589.1|26325
1624000330000|2021-06-18 07:12:10|15601.4|15597.4|15599.4|15595.4|15602.8|15598.8|15599.4|15595.4|18375
1624000340000|2021-06-18 07:12:20|15599.8|15595.8|15598.8|15594.8|15599.8|15595.8|15597.4|15593.4|4425
1624000350000|2021-06-18 07:12:30|15597.8|15593.8|15599.1|15595.1|15599.1|15595.1|15597.1|15593.1|1875
1624000360000|2021-06-18 07:12:40|15598.7|15594.7|15598.3|15594.3|15598.7|15594.7|15597.8|15593.8|5400
1624000370000|2021-06-18 07:12:50|15598.7|15594.7|15598.7|15594.7|15599.1|15595.1|15597.7|15593.7|1875
1624000380000|2021-06-18 07:13:00|15598.9|15594.9|15600.5|15596.5|15600.5|15596.5|15598.9|15594.9|1350
1624000390000|2021-06-18 07:13:10|15600.8|15596.8|15602.4|15598.4|15602.8|15598.8|15600.8|15596.8|5625
1624000400000|2021-06-18 07:13:20|15602.1|15598.1|15602.1|15598.1|15602.5|15598.5|15601.8|15597.8|1800
1624000410000|2021-06-18 07:13:30|15601.6|15597.6|15599.9|15595.9|15601.8|15597.8|15599.9|15595.9|2400
1624000420000|2021-06-18 07:13:40|15597.7|15593.7|15594.1|15590.1|15597.7|15593.7|15594.1|15590.1|4425
1624000430000|2021-06-18 07:13:50|15594.9|15590.9|15597.2|15593.2|15597.2|15593.2|15593.5|15589.5|2025
1624000440000|2021-06-18 07:14:00|15596.8|15592.8|15596.9|15592.9|15597|15593|15595.8|15591.8|1500
1624000450000|2021-06-18 07:14:10|15596.2|15592.2|15594.8|15590.8|15598.1|15594.1|15594.8|15590.8|1950
1624000460000|2021-06-18 07:14:20|15594.1|15590.1|15592.2|15588.2|15594.1|15590.1|15592.2|15588.2|3375
1624000470000|2021-06-18 07:14:30|15591.8|15587.8|15594.6|15590.6|15594.6|15590.6|15591.3|15587.3|5025
1624000480000|2021-06-18 07:14:40|15594.4|15590.4|15593.8|15589.8|15595.6|15591.6|15593.8|15589.8|1800
1624000490000|2021-06-18 07:14:50|15595.1|15591.1|15594.8|15590.8|15595.1|15591.1|15594.8|15590.8|3225
1624000500000|2021-06-18 07:15:00|15594.9|15590.9|15596.5|15592.5|15596.5|15592.5|15594.9|15590.9|2325
1624000510000|2021-06-18 07:15:10|15595.9|15591.9|15596.3|15592.3|15596.5|15592.5|15594.5|15590.5|2325
1624000520000|2021-06-18 07:15:20|15596|15592|15596.3|15592.3|15598|15594|15596|15592|2700
1624000530000|2021-06-18 07:15:30|15597.4|15593.4|15594.3|15590.3|15597.4|15593.4|15594.3|15590.3|4575
1624000540000|2021-06-18 07:15:40|15593.8|15589.8|15590.2|15586.2|15594.2|15590.2|15590.2|15586.2|4800
1624000550000|2021-06-18 07:15:50|15590.4|15586.4|15591.3|15587.3|15591.3|15587.3|15589.6|15585.6|5025
1624000560000|2021-06-18 07:16:00|15591.6|15587.6|15592.4|15588.4|15592.4|15588.4|15590.9|15586.9|600
1624000570000|2021-06-18 07:16:10|15592.5|15588.5|15592|15588|15593.2|15589.2|15592|15588|3225
1624000580000|2021-06-18 07:16:20|15591.7|15587.7|15592.1|15588.1|15592.3|15588.3|15591.6|15587.6|1650
1624000590000|2021-06-18 07:16:30|15591.9|15587.9|15591.8|15587.8|15593.2|15589.2|15591.8|15587.8|4050
1624000600000|2021-06-18 07:16:40|15592|15588|15591.5|15587.5|15593|15589|15591.4|15587.4|2100
1624000610000|2021-06-18 07:16:50|15591.3|15587.3|15588.5|15584.5|15593.4|15589.4|15586.7|15582.7|8325
1624000620000|2021-06-18 07:17:00|15589.4|15585.4|15587.6|15583.6|15589.5|15585.5|15587.6|15583.6|6825
1624000630000|2021-06-18 07:17:10|15587.4|15583.4|15588.3|15584.3|15588.9|15584.9|15586.9|15582.9|3225
1624000640000|2021-06-18 07:17:20|15588.1|15584.1|15591.1|15587.1|15591.1|15587.1|15588.1|15584.1|1350
1624000650000|2021-06-18 07:17:30|15591|15587|15591.1|15587.1|15591.6|15587.6|15590.8|15586.8|3450
1624000660000|2021-06-18 07:17:40|15591.4|15587.4|15591.9|15587.9|15592.2|15588.2|15591.4|15587.4|600
1624000670000|2021-06-18 07:17:50|15592.2|15588.2|15594|15590|15594|15590|15592.2|15588.2|2925
1624000680000|2021-06-18 07:18:00|15593.3|15589.3|15594.5|15590.5|15594.6|15590.6|15593.3|15589.3|2700
1624000690000|2021-06-18 07:18:10|15596|15592|15597.2|15593.2|15597.2|15593.2|15595.6|15591.6|1575
1624000700000|2021-06-18 07:18:20|15597.9|15593.9|15600.9|15596.9|15600.9|15596.9|15597.9|15593.9|3450
1624000710000|2021-06-18 07:18:30|15601.6|15597.6|15601.1|15597.1|15602|15598|15601.1|15597.1|4125
1624000720000|2021-06-18 07:18:40|15599.6|15595.6|15597.7|15593.7|15599.6|15595.6|15597.7|15593.7|1275
1624000730000|2021-06-18 07:18:50|15598|15594|15599.6|15595.6|15601.1|15597.1|15597.7|15593.7|2400
1624000740000|2021-06-18 07:19:00|15600|15596|15601.1|15597.1|15601.1|15597.1|15600|15596|1275
1624000750000|2021-06-18 07:19:10|15601|15597|15597|15593|15601|15597|15597|15593|3075
1624000760000|2021-06-18 07:19:20|15597.7|15593.7|15597.2|15593.2|15597.7|15593.7|15597.2|15593.2|300
1624000770000|2021-06-18 07:19:30|15597.4|15593.4|15597.4|15593.4|15598.5|15594.5|15596.3|15592.3|4125
1624000780000|2021-06-18 07:19:40|15598.4|15594.4|15600|15596|15600|15596|15598.1|15594.1|3675
1624000790000|2021-06-18 07:19:50|15599.3|15595.3|15598.4|15594.4|15599.3|15595.3|15597.3|15593.3|3675
1624000800000|2021-06-18 07:20:00|15598.2|15594.2|15596.7|15592.7|15598.6|15594.6|15596.6|15592.6|975
1624000810000|2021-06-18 07:20:10|15597.1|15593.1|15595.5|15591.5|15597.1|15593.1|15594.5|15590.5|750
1624000820000|2021-06-18 07:20:20|15595.6|15591.6|15595.4|15591.4|15597.4|15593.4|15595|15591|1950
1624000830000|2021-06-18 07:20:30|15594.3|15590.3|15597.4|15593.4|15597.4|15593.4|15594.3|15590.3|5625
1624000840000|2021-06-18 07:20:40|15597.5|15593.5|15599|15595|15599|15595|15596.1|15592.1|4200
1624000850000|2021-06-18 07:20:50|15599.4|15595.4|15599.4|15595.4|15600|15596|15597.3|15593.3|5475
1624000860000|2021-06-18 07:21:00|15599.7|15595.7|15601.3|15597.3|15601.3|15597.3|15597.9|15593.9|5550
1624000870000|2021-06-18 07:21:10|15601.6|15597.6|15604.5|15600.5|15604.5|15600.5|15601.6|15597.6|7425
1624000880000|2021-06-18 07:21:20|15601.9|15597.9|15605.3|15601.3|15605.8|15601.8|15601.9|15597.9|8925
1624000890000|2021-06-18 07:21:30|15604.3|15600.3|15601.1|15597.1|15604.9|15600.9|15601.1|15597.1|4200
1624000900000|2021-06-18 07:21:40|15601.8|15597.8|15600.9|15596.9|15602.5|15598.5|15600.9|15596.9|3975
1624000910000|2021-06-18 07:21:50|15600.7|15596.7|15598.8|15594.8|15600.7|15596.7|15598.8|15594.8|150
1624000920000|2021-06-18 07:22:00|15598.7|15594.7|15598.1|15594.1|15598.8|15594.8|15597.8|15593.8|1650
1624000930000|2021-06-18 07:22:10|15597.9|15593.9|15597.2|15593.2|15598.2|15594.2|15596.9|15592.9|2175
1624000940000|2021-06-18 07:22:20|15596.7|15592.7|15597.8|15593.8|15598.3|15594.3|15596.7|15592.7|2250
1624000950000|2021-06-18 07:22:30|15598|15594|15597|15593|15598.3|15594.3|15597|15593|1050
1624000960000|2021-06-18 07:22:40|15596.5|15592.5|15595.3|15591.3|15596.5|15592.5|15595.3|15591.3|900
1624000970000|2021-06-18 07:22:50|15595.2|15591.2|15591.7|15587.7|15595.2|15591.2|15591.7|15587.7|2550
1624000980000|2021-06-18 07:23:00|15591.9|15587.9|15591.9|15587.9|15593.3|15589.3|15591.8|15587.8|2025
1624000990000|2021-06-18 07:23:10|15592.4|15588.4|15595.7|15591.7|15595.7|15591.7|15591.9|15587.9|1650
1624001000000|2021-06-18 07:23:20|15595.8|15591.8|15596.6|15592.6|15597.7|15593.7|15595.8|15591.8|2250
1624001010000|2021-06-18 07:23:30|15595.7|15591.7|15594|15590|15595.7|15591.7|15594|15590|750
1624001020000|2021-06-18 07:23:40|15593.8|15589.8|15593.3|15589.3|15594.1|15590.1|15593.3|15589.3|600
1624001030000|2021-06-18 07:23:50|15591.1|15587.1|15587.9|15583.9|15591.1|15587.1|15587.8|15583.8|5550
1624001040000|2021-06-18 07:24:00|15585.9|15581.9|15589.2|15585.2|15589.3|15585.3|15585.9|15581.9|2700
1624001050000|2021-06-18 07:24:10|15588.9|15584.9|15587|15583|15589.2|15585.2|15586.6|15582.6|2100
1624001060000|2021-06-18 07:24:20|15587.1|15583.1|15589.3|15585.3|15589.3|15585.3|15587.1|15583.1|6675
1624001070000|2021-06-18 07:24:30|15589.5|15585.5|15588|15584|15589.8|15585.8|15588|15584|1350
1624001080000|2021-06-18 07:24:40|15588.1|15584.1|15586.5|15582.5|15588.1|15584.1|15586.5|15582.5|300
1624001090000|2021-06-18 07:24:50|15585.8|15581.8|15580.9|15576.9|15585.8|15581.8|15580.9|15576.9|6825
1624001100000|2021-06-18 07:25:00|15581.4|15577.4|15582.9|15578.9|15584.2|15580.2|15581.4|15577.4|1875
1624001110000|2021-06-18 07:25:10|15582.6|15578.6|15582.6|15578.6|15584.2|15580.2|15582.1|15578.1|10125
1624001120000|2021-06-18 07:25:20|15584.3|15580.3|15585.7|15581.7|15586|15582|15584.3|15580.3|6225
1624001130000|2021-06-18 07:25:30|15586.4|15582.4|15582.1|15578.1|15586.4|15582.4|15582.1|15578.1|675
1624001140000|2021-06-18 07:25:40|15581.4|15577.4|15577.6|15573.6|15581.4|15577.4|15576.4|15572.4|3900
1624001150000|2021-06-18 07:25:50|15578.2|15574.2|15576.6|15572.6|15578.4|15574.4|15576.4|15572.4|14025
1624001160000|2021-06-18 07:26:00|15578.7|15574.7|15578.8|15574.8|15578.8|15574.8|15577.8|15573.8|2250
1624001170000|2021-06-18 07:26:10|15578.9|15574.9|15577.9|15573.9|15579.1|15575.1|15577.5|15573.5|675
1624001180000|2021-06-18 07:26:20|15577.3|15573.3|15575.4|15571.4|15577.6|15573.6|15575.1|15571.1|8700
1624001190000|2021-06-18 07:26:30|15574.8|15570.8|15574.5|15570.5|15575.4|15571.4|15573.4|15569.4|3150
1624001200000|2021-06-18 07:26:40|15574.8|15570.8|15574.7|15570.7|15575.4|15571.4|15574.3|15570.3|6675
1624001210000|2021-06-18 07:26:50|15574.8|15570.8|15575.5|15571.5|15575.6|15571.6|15574.8|15570.8|8475
1624001220000|2021-06-18 07:27:00|15576.8|15572.8|15576.1|15572.1|15576.8|15572.8|15576.1|15572.1|2850
1624001230000|2021-06-18 07:27:10|15574.9|15570.9|15575.8|15571.8|15575.8|15571.8|15574.1|15570.1|750
1624001240000|2021-06-18 07:27:20|15575.3|15571.3|15576.9|15572.9|15576.9|15572.9|15575.1|15571.1|3825
1624001250000|2021-06-18 07:27:30|15577.3|15573.3|15577.3|15573.3|15577.3|15573.3|15576.7|15572.7|1800
1624001260000|2021-06-18 07:27:40|15577.4|15573.4|15582.6|15578.6|15582.6|15578.6|15577.3|15573.3|7050
1624001270000|2021-06-18 07:27:50|15581.8|15577.8|15581|15577|15582|15578|15580|15576|2175
1624001280000|2021-06-18 07:28:00|15581.1|15577.1|15581|15577|15581.1|15577.1|15580.7|15576.7|525
1624001290000|2021-06-18 07:28:10|15580.9|15576.9|15580.3|15576.3|15581.4|15577.4|15580.2|15576.2|1125
1624001300000|2021-06-18 07:28:20|15580.8|15576.8|15580.7|15576.7|15580.8|15576.8|15580.4|15576.4|1125
1624001310000|2021-06-18 07:28:30|15580.6|15576.6|15581.1|15577.1|15581.3|15577.3|15580.6|15576.6|450
1624001320000|2021-06-18 07:28:40|15581.4|15577.4|15582.3|15578.3|15582.4|15578.4|15581.2|15577.2|825
1624001330000|2021-06-18 07:28:50|15582.6|15578.6|15581.8|15577.8|15582.7|15578.7|15581.8|15577.8|1050
1624001340000|2021-06-18 07:29:00|15581.6|15577.6|15585|15581|15585|15581|15581.6|15577.6|1275
1624001350000|2021-06-18 07:29:10|15585.4|15581.4|15584.8|15580.8|15586|15582|15584.8|15580.8|1275
1624001360000|2021-06-18 07:29:20|15584.9|15580.9|15583.7|15579.7|15585.5|15581.5|15583.7|15579.7|1050
1624001370000|2021-06-18 07:29:30|15583.9|15579.9|15581.6|15577.6|15583.9|15579.9|15581.5|15577.5|300
1624001380000|2021-06-18 07:29:40|15581.4|15577.4|15580.9|15576.9|15581.4|15577.4|15580.6|15576.6|975
1624001390000|2021-06-18 07:29:50|15580.8|15576.8|15581|15577|15581.2|15577.2|15580.5|15576.5|675
1624001400000|2021-06-18 07:30:00|15581.2|15577.2|15581.1|15577.1|15581.4|15577.4|15580.7|15576.7|375
1624001410000|2021-06-18 07:30:10|15580.8|15576.8|15579.4|15575.4|15581.1|15577.1|15579.4|15575.4|375
1624001420000|2021-06-18 07:30:20|15579.2|15575.2|15575.6|15571.6|15579.2|15575.2|15575.6|15571.6|2775
1624001430000|2021-06-18 07:30:30|15575.7|15571.7|15575.6|15571.6|15576.1|15572.1|15575.6|15571.6|150
1624001440000|2021-06-18 07:30:40|15575.2|15571.2|15576.3|15572.3|15576.3|15572.3|15575.1|15571.1|1650
1624001450000|2021-06-18 07:30:50|15576.4|15572.4|15576.2|15572.2|15577.1|15573.1|15575.8|15571.8|525
1624001460000|2021-06-18 07:31:00|15575.8|15571.8|15576.2|15572.2|15577.7|15573.7|15575.8|15571.8|600
1624001470000|2021-06-18 07:31:10|15577.7|15573.7|15580|15576|15580.3|15576.3|15577.7|15573.7|4350
1624001480000|2021-06-18 07:31:20|15580.1|15576.1|15581.4|15577.4|15581.4|15577.4|15580.1|15576.1|375
1624001490000|2021-06-18 07:31:30|15581.9|15577.9|15578.6|15574.6|15581.9|15577.9|15578.2|15574.2|2250
1624001500000|2021-06-18 07:31:40|15578.8|15574.8|15577.4|15573.4|15578.8|15574.8|15577.3|15573.3|1125
1624001510000|2021-06-18 07:31:50|15576.5|15572.5|15570|15566|15576.5|15572.5|15570|15566|7575
1624001520000|2021-06-18 07:32:00|15569.7|15565.7|15565.7|15561.7|15569.9|15565.9|15565.7|15561.7|5250
1624001530000|2021-06-18 07:32:10|15564.5|15560.5|15568.6|15564.6|15568.6|15564.6|15564.5|15560.5|5175
1624001540000|2021-06-18 07:32:20|15567.2|15563.2|15570.3|15566.3|15571.3|15567.3|15567.2|15563.2|2700
1624001550000|2021-06-18 07:32:30|15569.8|15565.8|15568.5|15564.5|15570.2|15566.2|15568.4|15564.4|975
1624001560000|2021-06-18 07:32:40|15568.8|15564.8|15567.6|15563.6|15569.5|15565.5|15567.1|15563.1|1950
1624001570000|2021-06-18 07:32:50|15567.5|15563.5|15565.1|15561.1|15568.6|15564.6|15565.1|15561.1|2775
1624001580000|2021-06-18 07:33:00|15564|15560|15562.9|15558.9|15565.2|15561.2|15560.5|15556.5|11550
1624001590000|2021-06-18 07:33:10|15562|15558|15566|15562|15566|15562|15560.9|15556.9|9450
1624001600000|2021-06-18 07:33:20|15565.5|15561.5|15566.6|15562.6|15567.3|15563.3|15565.5|15561.5|1275
1624001610000|2021-06-18 07:33:30|15567.7|15563.7|15566.4|15562.4|15568|15564|15566.4|15562.4|900
1624001620000|2021-06-18 07:33:40|15566.3|15562.3|15566.9|15562.9|15566.9|15562.9|15566.3|15562.3|675
1624001630000|2021-06-18 07:33:50|15566.5|15562.5|15562.4|15558.4|15567.1|15563.1|15562.3|15558.3|7425
1624001640000|2021-06-18 07:34:00|15562.1|15558.1|15562.5|15558.5|15562.5|15558.5|15561.2|15557.2|1500
1624001650000|2021-06-18 07:34:10|15562.3|15558.3|15561.9|15557.9|15563.9|15559.9|15561.1|15557.1|6600
1624001660000|2021-06-18 07:34:20|15563.5|15559.5|15562.3|15558.3|15563.5|15559.5|15561.4|15557.4|2175
1624001670000|2021-06-18 07:34:30|15562.5|15558.5|15565.3|15561.3|15565.3|15561.3|15562.5|15558.5|1125
1624001680000|2021-06-18 07:34:40|15565.7|15561.7|15567.3|15563.3|15567.3|15563.3|15565.7|15561.7|1725
1624001690000|2021-06-18 07:34:50|15568.5|15564.5|15569.7|15565.7|15569.7|15565.7|15568.3|15564.3|1275
1624001700000|2021-06-18 07:35:00|15570.6|15566.6|15566.2|15562.2|15570.6|15566.6|15565.6|15561.6|1350
1624001710000|2021-06-18 07:35:10|15566|15562|15566.8|15562.8|15567.6|15563.6|15565.8|15561.8|675
1624001720000|2021-06-18 07:35:20|15568|15564|15565.8|15561.8|15568.2|15564.2|15565.8|15561.8|3600
1624001730000|2021-06-18 07:35:30|15565.5|15561.5|15566.8|15562.8|15566.8|15562.8|15565.3|15561.3|900
1624001740000|2021-06-18 07:35:40|15566.5|15562.5|15570.1|15566.1|15570.1|15566.1|15566.1|15562.1|1425
1624001750000|2021-06-18 07:35:50|15569.8|15565.8|15570.5|15566.5|15570.5|15566.5|15569.7|15565.7|450
1624001760000|2021-06-18 07:36:00|15570.9|15566.9|15572.3|15568.3|15572.6|15568.6|15570.8|15566.8|4350
1624001770000|2021-06-18 07:36:10|15572.2|15568.2|15575.6|15571.6|15575.6|15571.6|15571.4|15567.4|3975
1624001780000|2021-06-18 07:36:20|15575.3|15571.3|15575.6|15571.6|15577.1|15573.1|15575.3|15571.3|1125
1624001790000|2021-06-18 07:36:30|15574.8|15570.8|15575.3|15571.3|15576.1|15572.1|15574.2|15570.2|1125
1624001800000|2021-06-18 07:36:40|15574.7|15570.7|15576.4|15572.4|15576.6|15572.6|15574.7|15570.7|1725
1624001810000|2021-06-18 07:36:50|15576.3|15572.3|15576.4|15572.4|15576.4|15572.4|15576.3|15572.3|1275
1624001820000|2021-06-18 07:37:00|15576.1|15572.1|15576.1|15572.1|15576.4|15572.4|15575.6|15571.6|825
1624001830000|2021-06-18 07:37:10|15575.4|15571.4|15575.9|15571.9|15575.9|15571.9|15575.1|15571.1|750
1624001840000|2021-06-18 07:37:20|15575.7|15571.7|15577.4|15573.4|15577.4|15573.4|15575.4|15571.4|750
1624001850000|2021-06-18 07:37:30|15579.1|15575.1|15579|15575|15579.4|15575.4|15579|15575|1350
1624001860000|2021-06-18 07:37:40|15578.3|15574.3|15578.1|15574.1|15578.9|15574.9|15578.1|15574.1|225
1624001870000|2021-06-18 07:37:50|15576.3|15572.3|15576.6|15572.6|15576.6|15572.6|15576.3|15572.3|5100
1624001880000|2021-06-18 07:38:00|15576.4|15572.4|15576.9|15572.9|15577.1|15573.1|15576.3|15572.3|525
1624001890000|2021-06-18 07:38:10|15576.6|15572.6|15576.3|15572.3|15576.6|15572.6|15576.3|15572.3|1650
1624001900000|2021-06-18 07:38:20|15576.4|15572.4|15573.9|15569.9|15576.4|15572.4|15573.9|15569.9|1350
1624001910000|2021-06-18 07:38:30|15573.7|15569.7|15574.2|15570.2|15574.2|15570.2|15573.7|15569.7|825
1624001920000|2021-06-18 07:38:40|15574.5|15570.5|15573.8|15569.8|15574.5|15570.5|15573.3|15569.3|150
1624001930000|2021-06-18 07:38:50|15574.1|15570.1|15573.1|15569.1|15574.3|15570.3|15573.1|15569.1|600
1624001940000|2021-06-18 07:39:00|15573.6|15569.6|15574.1|15570.1|15574.1|15570.1|15573.6|15569.6|225
1624001950000|2021-06-18 07:39:10|15574.2|15570.2|15575.6|15571.6|15575.8|15571.8|15574.2|15570.2|600
1624001960000|2021-06-18 07:39:20|15575.5|15571.5|15574.6|15570.6|15576.1|15572.1|15574.6|15570.6|600
1624001970000|2021-06-18 07:39:30|15574.7|15570.7|15575.8|15571.8|15575.8|15571.8|15574.7|15570.7|225
1624001980000|2021-06-18 07:39:40|15576.1|15572.1|15575.9|15571.9|15576.1|15572.1|15575.9|15571.9|0
1624001990000|2021-06-18 07:39:50|15576|15572|15573.1|15569.1|15576.3|15572.3|15573.1|15569.1|825
1624002000000|2021-06-18 07:40:00|||||||||1125
1624002010000|2021-06-18 07:40:10|15573.2|15569.2|15576.8|15572.8|15576.8|15572.8|15573.2|15569.2|2175
1624002020000|2021-06-18 07:40:20|15576.4|15572.4|15580.4|15576.4|15580.4|15576.4|15576.4|15572.4|1800
1624002030000|2021-06-18 07:40:30|15581.6|15577.6|15581.1|15577.1|15581.6|15577.6|15578.8|15574.8|1575
1624002040000|2021-06-18 07:40:40|15581.3|15577.3|15579.8|15575.8|15581.3|15577.3|15579.4|15575.4|750
1624002050000|2021-06-18 07:40:50|15580|15576|15580.1|15576.1|15580.1|15576.1|15579.6|15575.6|225
1624002060000|2021-06-18 07:41:00|15580.3|15576.3|15582.4|15578.4|15582.4|15578.4|15579.6|15575.6|1125
1624002070000|2021-06-18 07:41:10|15582.2|15578.2|15581.9|15577.9|15582.4|15578.4|15581.9|15577.9|600
1624002080000|2021-06-18 07:41:20|15582.7|15578.7|15586.1|15582.1|15587.3|15583.3|15582.7|15578.7|5400
1624002090000|2021-06-18 07:41:30|15585.4|15581.4|15584.4|15580.4|15585.8|15581.8|15584.4|15580.4|2475
1624002100000|2021-06-18 07:41:40|15584.8|15580.8|15586.4|15582.4|15586.8|15582.8|15584.8|15580.8|975
1624002110000|2021-06-18 07:41:50|15586.7|15582.7|15588.4|15584.4|15588.5|15584.5|15586.7|15582.7|1425
1624002120000|2021-06-18 07:42:00|15588.5|15584.5|15585.8|15581.8|15588.5|15584.5|15585.8|15581.8|1650
1624002130000|2021-06-18 07:42:10|15586.6|15582.6|15587.2|15583.2|15587.8|15583.8|15585.8|15581.8|675
1624002140000|2021-06-18 07:42:20|15587.3|15583.3|15587.7|15583.7|15588.4|15584.4|15587.3|15583.3|1125
1624002150000|2021-06-18 07:42:30|15588|15584|15588.6|15584.6|15588.6|15584.6|15588|15584|225
1624002160000|2021-06-18 07:42:40|15588.5|15584.5|15585.3|15581.3|15588.5|15584.5|15585.3|15581.3|3450
1624002170000|2021-06-18 07:42:50|15584.5|15580.5|15582.9|15578.9|15584.6|15580.6|15582.9|15578.9|825
1624002180000|2021-06-18 07:43:00|15583.7|15579.7|15583.6|15579.6|15583.7|15579.7|15583.3|15579.3|300
1624002190000|2021-06-18 07:43:10|15583.4|15579.4|15580.1|15576.1|15583.4|15579.4|15580.1|15576.1|1575
1624002200000|2021-06-18 07:43:20|15580.3|15576.3|15579.8|15575.8|15582.4|15578.4|15579.8|15575.8|1950
1624002210000|2021-06-18 07:43:30|15579.2|15575.2|15578.1|15574.1|15579.2|15575.2|15577.8|15573.8|825
1624002220000|2021-06-18 07:43:40|15578.4|15574.4|15577.5|15573.5|15578.4|15574.4|15576.9|15572.9|3900
1624002230000|2021-06-18 07:43:50|15578.2|15574.2|15572.1|15568.1|15578.2|15574.2|15572.1|15568.1|3075
1624002240000|2021-06-18 07:44:00|15570.9|15566.9|15567.7|15563.7|15570.9|15566.9|15567.7|15563.7|3900
1624002250000|2021-06-18 07:44:10|15568.5|15564.5|15569.1|15565.1|15569.7|15565.7|15567.8|15563.8|3825
1624002260000|2021-06-18 07:44:20|15567.8|15563.8|15566.5|15562.5|15569.7|15565.7|15566.5|15562.5|1950
1624002270000|2021-06-18 07:44:30|15566.7|15562.7|15570.5|15566.5|15570.8|15566.8|15566.6|15562.6|2700
1624002280000|2021-06-18 07:44:40|15570.8|15566.8|15575.6|15571.6|15575.6|15571.6|15570.8|15566.8|450
1624002290000|2021-06-18 07:44:50|15576.2|15572.2|15574.1|15570.1|15576.5|15572.5|15573.1|15569.1|750
1624002300000|2021-06-18 07:45:00|15574|15570|15570.9|15566.9|15574|15570|15570.9|15566.9|750
1624002310000|2021-06-18 07:45:10|15571|15567|15575.9|15571.9|15575.9|15571.9|15571|15567|900
1624002320000|2021-06-18 07:45:20|15577.7|15573.7|15576.3|15572.3|15577.7|15573.7|15576.3|15572.3|1425
1624002330000|2021-06-18 07:45:30|15575.2|15571.2|15577.6|15573.6|15577.6|15573.6|15574.7|15570.7|900
1624002340000|2021-06-18 07:45:40|15577.3|15573.3|15577|15573|15577.3|15573.3|15575.9|15571.9|300
1624002350000|2021-06-18 07:45:50|15576.9|15572.9|15578.1|15574.1|15578.1|15574.1|15576.9|15572.9|225
1624002360000|2021-06-18 07:46:00|15578.9|15574.9|15583.6|15579.6|15583.6|15579.6|15578.3|15574.3|4575
1624002370000|2021-06-18 07:46:10|15583.5|15579.5|15583.2|15579.2|15584.9|15580.9|15582.6|15578.6|1425
1624002380000|2021-06-18 07:46:20|15583.3|15579.3|15582.3|15578.3|15584.5|15580.5|15582.3|15578.3|900
1624002390000|2021-06-18 07:46:30|15581.9|15577.9|15580.2|15576.2|15582|15578|15580.1|15576.1|1050
1624002400000|2021-06-18 07:46:40|15580.5|15576.5|15583.1|15579.1|15583.4|15579.4|15580.5|15576.5|825
1624002410000|2021-06-18 07:46:50|15582.8|15578.8|15583.7|15579.7|15583.7|15579.7|15582.8|15578.8|300
1624002420000|2021-06-18 07:47:00|15583.2|15579.2|15583.3|15579.3|15583.3|15579.3|15583.2|15579.2|525
1624002430000|2021-06-18 07:47:10|15583.7|15579.7|15581.2|15577.2|15584.1|15580.1|15581.2|15577.2|1650
1624002440000|2021-06-18 07:47:20|15581.1|15577.1|15581.7|15577.7|15581.8|15577.8|15581|15577|375
1624002450000|2021-06-18 07:47:30|15582.5|15578.5|15582.7|15578.7|15583|15579|15582|15578|750
1624002460000|2021-06-18 07:47:40|15582.8|15578.8|15582.8|15578.8|15583.2|15579.2|15582.8|15578.8|300
1624002470000|2021-06-18 07:47:50|15581.8|15577.8|15579.6|15575.6|15581.8|15577.8|15579.6|15575.6|525
1624002480000|2021-06-18 07:48:00|15579.4|15575.4|15579.4|15575.4|15579.4|15575.4|15579.2|15575.2|450
1624002490000|2021-06-18 07:48:10|15578.9|15574.9|15578.1|15574.1|15579.3|15575.3|15578.1|15574.1|150
1624002500000|2021-06-18 07:48:20|15578.7|15574.7|15576.3|15572.3|15578.7|15574.7|15576.1|15572.1|900
1624002510000|2021-06-18 07:48:30|15576.7|15572.7|15576.8|15572.8|15577.2|15573.2|15576.7|15572.7|450
1624002520000|2021-06-18 07:48:40|15576.9|15572.9|15578.7|15574.7|15579.8|15575.8|15576.9|15572.9|2625
1624002530000|2021-06-18 07:48:50|15578.8|15574.8|15578.6|15574.6|15579.4|15575.4|15578.6|15574.6|600
1624002540000|2021-06-18 07:49:00|15579.4|15575.4|15581|15577|15581.2|15577.2|15579.4|15575.4|675
1624002550000|2021-06-18 07:49:10|15580.9|15576.9|15579.2|15575.2|15580.9|15576.9|15579.2|15575.2|0
1624002560000|2021-06-18 07:49:20|15579.3|15575.3|15578.3|15574.3|15579.8|15575.8|15578.1|15574.1|1050
1624002570000|2021-06-18 07:49:30|15578.4|15574.4|15578.3|15574.3|15578.6|15574.6|15578.3|15574.3|1875
1624002580000|2021-06-18 07:49:40|15578.4|15574.4|15574.2|15570.2|15578.5|15574.5|15574.2|15570.2|1575
1624002590000|2021-06-18 07:49:50|15574.7|15570.7|15576.5|15572.5|15576.7|15572.7|15574.5|15570.5|3225
1624002600000|2021-06-18 07:50:00|15577.2|15573.2|15576.3|15572.3|15577.8|15573.8|15576.1|15572.1|450
1624002610000|2021-06-18 07:50:10|15576.5|15572.5|15578.1|15574.1|15578.4|15574.4|15576.2|15572.2|525
1624002620000|2021-06-18 07:50:20|15578.6|15574.6|15579.9|15575.9|15580.1|15576.1|15578.6|15574.6|375
1624002630000|2021-06-18 07:50:30|15579.8|15575.8|15580.3|15576.3|15580.4|15576.4|15579.8|15575.8|75
1624002640000|2021-06-18 07:50:40|15579.9|15575.9|15578.4|15574.4|15580.1|15576.1|15578.2|15574.2|825
1624002650000|2021-06-18 07:50:50|15579|15575|15578.3|15574.3|15579.3|15575.3|15578|15574|225
1624002660000|2021-06-18 07:51:00|15578.4|15574.4|15574.6|15570.6|15578.4|15574.4|15574.6|15570.6|2250
1624002670000|2021-06-18 07:51:10|15574.4|15570.4|15573.3|15569.3|15574.4|15570.4|15573.3|15569.3|300
1624002680000|2021-06-18 07:51:20|15572.7|15568.7|15573.2|15569.2|15573.2|15569.2|15572.7|15568.7|750
1624002690000|2021-06-18 07:51:30|15573.3|15569.3|15574.5|15570.5|15574.7|15570.7|15573.3|15569.3|675
1624002700000|2021-06-18 07:51:40|15574.1|15570.1|15573.4|15569.4|15574.3|15570.3|15573.4|15569.4|675
1624002710000|2021-06-18 07:51:50|15573.5|15569.5|15571.6|15567.6|15573.9|15569.9|15571.6|15567.6|675
1624002720000|2021-06-18 07:52:00|15571.4|15567.4|15571.2|15567.2|15571.7|15567.7|15570.9|15566.9|450
1624002730000|2021-06-18 07:52:10|15571|15567|15571.4|15567.4|15571.4|15567.4|15570.2|15566.2|150
1624002740000|2021-06-18 07:52:20|15571.3|15567.3|15576.6|15572.6|15576.6|15572.6|15571.3|15567.3|900
1624002750000|2021-06-18 07:52:30|15576.9|15572.9|15577|15573|15577.5|15573.5|15576.7|15572.7|1725
1624002760000|2021-06-18 07:52:40|15579.8|15575.8|15581.1|15577.1|15583.1|15579.1|15579.8|15575.8|1725
1624002770000|2021-06-18 07:52:50|15580.5|15576.5|15580.3|15576.3|15580.6|15576.6|15580.2|15576.2|600
1624002780000|2021-06-18 07:53:00|15580.2|15576.2|15579.8|15575.8|15580.2|15576.2|15579.8|15575.8|525
1624002790000|2021-06-18 07:53:10|15579.9|15575.9|15577.3|15573.3|15579.9|15575.9|15577.3|15573.3|300
1624002800000|2021-06-18 07:53:20|15577.1|15573.1|15577.7|15573.7|15577.8|15573.8|15576.4|15572.4|525
1624002810000|2021-06-18 07:53:30|15578.1|15574.1|15580.6|15576.6|15580.6|15576.6|15578.1|15574.1|3825
1624002820000|2021-06-18 07:53:40|15581.1|15577.1|15580.5|15576.5|15581.9|15577.9|15579.9|15575.9|525
1624002830000|2021-06-18 07:53:50|15580.7|15576.7|15584.6|15580.6|15584.6|15580.6|15580.7|15576.7|2325
1624002840000|2021-06-18 07:54:00|15584.3|15580.3|15583.5|15579.5|15584.3|15580.3|15581.1|15577.1|900
1624002850000|2021-06-18 07:54:10|15583|15579|15580.6|15576.6|15583|15579|15580.6|15576.6|450
1624002860000|2021-06-18 07:54:20|15579.8|15575.8|15578.8|15574.8|15579.8|15575.8|15578.8|15574.8|150
1624002870000|2021-06-18 07:54:30|15579.1|15575.1|15579.2|15575.2|15579.2|15575.2|15579|15575|150
1624002880000|2021-06-18 07:54:40|15579.3|15575.3|15578|15574|15579.5|15575.5|15578|15574|525
1624002890000|2021-06-18 07:54:50|15578.8|15574.8|15577.4|15573.4|15578.8|15574.8|15577.4|15573.4|675
1624002900000|2021-06-18 07:55:00|15577.3|15573.3|15577.2|15573.2|15577.3|15573.3|15577.2|15573.2|150
1624002910000|2021-06-18 07:55:10|15574.7|15570.7|15571|15567|15574.7|15570.7|15571|15567|3675
1624002920000|2021-06-18 07:55:20|15570.6|15566.6|15569.2|15565.2|15570.6|15566.6|15568.3|15564.3|2925
1624002930000|2021-06-18 07:55:30|15571.4|15567.4|15572.4|15568.4|15572.5|15568.5|15571.1|15567.1|825
1624002940000|2021-06-18 07:55:40|15571.9|15567.9|15572.8|15568.8|15572.8|15568.8|15571.8|15567.8|900
1624002950000|2021-06-18 07:55:50|15573.3|15569.3|15567.7|15563.7|15573.3|15569.3|15567.7|15563.7|4950
1624002960000|2021-06-18 07:56:00|15566.8|15562.8|15566.2|15562.2|15567.8|15563.8|15565.2|15561.2|3075
1624002970000|2021-06-18 07:56:10|15568.2|15564.2|15567.2|15563.2|15568.3|15564.3|15567.2|15563.2|1050
1624002980000|2021-06-18 07:56:20|15566.1|15562.1|15572.1|15568.1|15572.4|15568.4|15566.1|15562.1|975
1624002990000|2021-06-18 07:56:30|15574.1|15570.1|15570.6|15566.6|15574.1|15570.1|15570.6|15566.6|3975
1624003000000|2021-06-18 07:56:40|15571.5|15567.5|15569.9|15565.9|15571.7|15567.7|15569.9|15565.9|450
1624003010000|2021-06-18 07:56:50|15569|15565|15568.3|15564.3|15569|15565|15566.9|15562.9|900
1624003020000|2021-06-18 07:57:00|15568.2|15564.2|15569.5|15565.5|15569.6|15565.6|15568.2|15564.2|600
1624003030000|2021-06-18 07:57:10|15568.4|15564.4|15570.2|15566.2|15571.9|15567.9|15568.4|15564.4|1050
1624003040000|2021-06-18 07:57:20|15571.6|15567.6|15571|15567|15571.6|15567.6|15570.6|15566.6|1575
1624003050000|2021-06-18 07:57:30|15571.3|15567.3|15569.9|15565.9|15572.1|15568.1|15569.9|15565.9|675
1624003060000|2021-06-18 07:57:40|15569.8|15565.8|15567.3|15563.3|15569.8|15565.8|15566.7|15562.7|150
1624003070000|2021-06-18 07:57:50|15567|15563|15565.6|15561.6|15567.1|15563.1|15564.8|15560.8|1425
1624003080000|2021-06-18 07:58:00|15564.7|15560.7|15563.7|15559.7|15565.1|15561.1|15563.7|15559.7|1125
1624003090000|2021-06-18 07:58:10|15563.6|15559.6|15561.3|15557.3|15564.9|15560.9|15560.7|15556.7|7350
1624003100000|2021-06-18 07:58:20|15561|15557|15559.4|15555.4|15563.3|15559.3|15559.4|15555.4|2325
1624003110000|2021-06-18 07:58:30|15559.1|15555.1|15553.7|15549.7|15559.7|15555.7|15553.7|15549.7|10650
1624003120000|2021-06-18 07:58:40|15553.4|15549.4|15559.2|15555.2|15559.2|15555.2|15553.4|15549.4|7725
1624003130000|2021-06-18 07:58:50|15559.1|15555.1|15558.7|15554.7|15559.1|15555.1|15557.8|15553.8|3825
1624003140000|2021-06-18 07:59:00|15559.8|15555.8|15557.6|15553.6|15561.7|15557.7|15557.6|15553.6|2025
1624003150000|2021-06-18 07:59:10|15557.5|15553.5|15555.4|15551.4|15558.5|15554.5|15555.4|15551.4|1650
1624003160000|2021-06-18 07:59:20|15554.1|15550.1|15554.1|15550.1|15555.4|15551.4|15553.6|15549.6|2325
1624003170000|2021-06-18 07:59:30|15556.4|15552.4|15553.1|15549.1|15556.9|15552.9|15553.1|15549.1|2325
1624003180000|2021-06-18 07:59:40|15552.7|15548.7|15553.1|15549.1|15554.8|15550.8|15552.7|15548.7|2400
1624003190000|2021-06-18 07:59:50|15554.1|15550.1|15557.4|15553.4|15557.4|15553.4|15554.1|15550.1|6150
1624003200000|2021-06-18 08:00:00|15557.7|15553.7|15561.5|15557.5|15561.5|15557.5|15557.7|15553.7|3975
1624003210000|2021-06-18 08:00:10|15562.5|15558.5|15564.2|15560.2|15564.7|15560.7|15562.5|15558.5|2100
1624003220000|2021-06-18 08:00:20|15564.3|15560.3|15562.5|15558.5|15565.2|15561.2|15561.8|15557.8|2925
1624003230000|2021-06-18 08:00:30|15561.2|15557.2|15560.8|15556.8|15561.8|15557.8|15560.4|15556.4|1200
1624003240000|2021-06-18 08:00:40|15561.2|15557.2|15562.9|15558.9|15562.9|15558.9|15561.2|15557.2|525
1624003250000|2021-06-18 08:00:50|15563|15559|15566|15562|15566|15562|15563|15559|2925
1624003260000|2021-06-18 08:01:00|15565.8|15561.8|15569.6|15565.6|15569.6|15565.6|15565.8|15561.8|1200
1624003270000|2021-06-18 08:01:10|15570.4|15566.4|15569.9|15565.9|15571.2|15567.2|15569.1|15565.1|2475
1624003280000|2021-06-18 08:01:20|15571.8|15567.8|15572.6|15568.6|15572.9|15568.9|15571.6|15567.6|1650
1624003290000|2021-06-18 08:01:30|15571.2|15567.2|15569.3|15565.3|15572|15568|15569.3|15565.3|750
1624003300000|2021-06-18 08:01:40|15569.9|15565.9|15572.1|15568.1|15572.3|15568.3|15568.6|15564.6|675
1624003310000|2021-06-18 08:01:50|15572.6|15568.6|15569.2|15565.2|15572.6|15568.6|15569.2|15565.2|1200
1624003320000|2021-06-18 08:02:00|15569|15565|15565.8|15561.8|15569|15565|15565.8|15561.8|1050
1624003330000|2021-06-18 08:02:10|15565.1|15561.1|15560.5|15556.5|15565.1|15561.1|15560.4|15556.4|2025
1624003340000|2021-06-18 08:02:20|15561.2|15557.2|15561.6|15557.6|15562|15558|15560.8|15556.8|3375
1624003350000|2021-06-18 08:02:30|15562.1|15558.1|15558.3|15554.3|15562.1|15558.1|15558.1|15554.1|1050
1624003360000|2021-06-18 08:02:40|15557.1|15553.1|15555.1|15551.1|15557.1|15553.1|15552.5|15548.5|8400
1624003370000|2021-06-18 08:02:50|15555.5|15551.5|15559.6|15555.6|15559.6|15555.6|15555.5|15551.5|3525
1624003380000|2021-06-18 08:03:00|15557.1|15553.1|15554.8|15550.8|15557.1|15553.1|15554.7|15550.7|1950
1624003390000|2021-06-18 08:03:10|15555.4|15551.4|15558.7|15554.7|15558.7|15554.7|15555.4|15551.4|675
1624003400000|2021-06-18 08:03:20|15558.9|15554.9|15562.8|15558.8|15564|15560|15558.9|15554.9|6000
1624003410000|2021-06-18 08:03:30|15562.9|15558.9|15559.1|15555.1|15562.9|15558.9|15559.1|15555.1|675
1624003420000|2021-06-18 08:03:40|15559.3|15555.3|15560.3|15556.3|15561.1|15557.1|15559.3|15555.3|300
1624003430000|2021-06-18 08:03:50|15560.1|15556.1|15558.7|15554.7|15560.3|15556.3|15558.4|15554.4|675
1624003440000|2021-06-18 08:04:00|15559.1|15555.1|15556.1|15552.1|15559.2|15555.2|15556.1|15552.1|1125
1624003450000|2021-06-18 08:04:10|15556.4|15552.4|15557.1|15553.1|15557.6|15553.6|15556.4|15552.4|525
1624003460000|2021-06-18 08:04:20|15556.1|15552.1|15557.6|15553.6|15558|15554|15556.1|15552.1|2400
1624003470000|2021-06-18 08:04:30|15557.5|15553.5|15557.8|15553.8|15557.8|15553.8|15556.6|15552.6|1650
1624003480000|2021-06-18 08:04:40|15559.4|15555.4|15558|15554|15560.3|15556.3|15558|15554|825
1624003490000|2021-06-18 08:04:50|15557.1|15553.1|15559.6|15555.6|15559.6|15555.6|15555.9|15551.9|975
1624003500000|2021-06-18 08:05:00|15559.7|15555.7|15559.7|15555.7|15560.6|15556.6|15559.7|15555.7|450
1624003510000|2021-06-18 08:05:10|15560|15556|15564.8|15560.8|15564.8|15560.8|15559.7|15555.7|1800
1624003520000|2021-06-18 08:05:20|15565.1|15561.1|15565.2|15561.2|15568.1|15564.1|15564.2|15560.2|1050
1624003530000|2021-06-18 08:05:30|15564.7|15560.7|15560.1|15556.1|15565.9|15561.9|15560.1|15556.1|825
1624003540000|2021-06-18 08:05:40|15560|15556|15562.1|15558.1|15562.1|15558.1|15560|15556|450
1624003550000|2021-06-18 08:05:50|15561.4|15557.4|15560.5|15556.5|15562.5|15558.5|15560.3|15556.3|300
1624003560000|2021-06-18 08:06:00|15560.2|15556.2|15561.8|15557.8|15561.8|15557.8|15558.5|15554.5|825
1624003570000|2021-06-18 08:06:10|15559.6|15555.6|15563.7|15559.7|15563.7|15559.7|15559.6|15555.6|1650
1624003580000|2021-06-18 08:06:20|15563.9|15559.9|15567.6|15563.6|15567.8|15563.8|15563.9|15559.9|750
1624003590000|2021-06-18 08:06:30|15567.8|15563.8|15566.9|15562.9|15568.3|15564.3|15566.9|15562.9|525
1624003600000|2021-06-18 08:06:40|15565.4|15561.4|15565.1|15561.1|15566|15562|15563.8|15559.8|2250
1624003610000|2021-06-18 08:06:50|15565.4|15561.4|15566.1|15562.1|15566.7|15562.7|15565.4|15561.4|450
1624003620000|2021-06-18 08:07:00|15566.2|15562.2|15563.6|15559.6|15566.6|15562.6|15563.6|15559.6|450
1624003630000|2021-06-18 08:07:10|15563.7|15559.7|15562.4|15558.4|15565.3|15561.3|15561.6|15557.6|600
1624003640000|2021-06-18 08:07:20|15561.6|15557.6|15560|15556|15561.6|15557.6|15559.3|15555.3|150
1624003650000|2021-06-18 08:07:30|15560.5|15556.5|15561.8|15557.8|15562.2|15558.2|15560.5|15556.5|150
1624003660000|2021-06-18 08:07:40|15562.7|15558.7|15565|15561|15565.3|15561.3|15562.7|15558.7|525
1624003670000|2021-06-18 08:07:50|15565.1|15561.1|15565.7|15561.7|15565.8|15561.8|15564.4|15560.4|525
1624003680000|2021-06-18 08:08:00|15565.1|15561.1|15566.5|15562.5|15566.5|15562.5|15564.2|15560.2|900
1624003690000|2021-06-18 08:08:10|15565.8|15561.8|15567.1|15563.1|15567.9|15563.9|15565.7|15561.7|1725
1624003700000|2021-06-18 08:08:20|15568.8|15564.8|15571.3|15567.3|15572.2|15568.2|15568.8|15564.8|1650
1624003710000|2021-06-18 08:08:30|15571.8|15567.8|15573|15569|15573|15569|15570.2|15566.2|3075
1624003720000|2021-06-18 08:08:40|15571.6|15567.6|15571.2|15567.2|15572.7|15568.7|15570.8|15566.8|675
1624003730000|2021-06-18 08:08:50|15572.2|15568.2|15574|15570|15574|15570|15571.9|15567.9|675
1624003740000|2021-06-18 08:09:00|15571.5|15567.5|15571.6|15567.6|15573.1|15569.1|15571.2|15567.2|1050
1624003750000|2021-06-18 08:09:10|15571.3|15567.3|15570.3|15566.3|15571.4|15567.4|15570.3|15566.3|600
1624003760000|2021-06-18 08:09:20|15569.8|15565.8|15569.7|15565.7|15571.2|15567.2|15569.7|15565.7|600
1624003770000|2021-06-18 08:09:30|15569.8|15565.8|15572.4|15568.4|15572.5|15568.5|15569.7|15565.7|1500
1624003780000|2021-06-18 08:09:40|15572.9|15568.9|15575.1|15571.1|15576.5|15572.5|15572.9|15568.9|1425
1624003790000|2021-06-18 08:09:50|15575.8|15571.8|15576.9|15572.9|15577.1|15573.1|15575.8|15571.8|3075
1624003800000|2021-06-18 08:10:00|15577.1|15573.1|15580.2|15576.2|15580.3|15576.3|15577.1|15573.1|5175
1624003810000|2021-06-18 08:10:10|15579.9|15575.9|15578.2|15574.2|15581.5|15577.5|15577.6|15573.6|5175
1624003820000|2021-06-18 08:10:20|15578.1|15574.1|15577.7|15573.7|15578.1|15574.1|15576.2|15572.2|1575
1624003830000|2021-06-18 08:10:30|15577.9|15573.9|15578.1|15574.1|15580.5|15576.5|15577.9|15573.9|225
1624003840000|2021-06-18 08:10:40|15579.1|15575.1|15578|15574|15579.3|15575.3|15578|15574|525
1624003850000|2021-06-18 08:10:50|15578.1|15574.1|15578.9|15574.9|15580|15576|15578.1|15574.1|600
1624003860000|2021-06-18 08:11:00|15578.3|15574.3|15577.6|15573.6|15578.5|15574.5|15577.6|15573.6|1875
1624003870000|2021-06-18 08:11:10|15577.8|15573.8|15578.1|15574.1|15578.1|15574.1|15575.7|15571.7|1200
1624003880000|2021-06-18 08:11:20|15576.8|15572.8|15576.4|15572.4|15578.1|15574.1|15576.4|15572.4|675
1624003890000|2021-06-18 08:11:30|15576|15572|15577.3|15573.3|15577.3|15573.3|15576|15572|600
1624003900000|2021-06-18 08:11:40|15577.1|15573.1|15575.7|15571.7|15578|15574|15575|15571|450
1624003910000|2021-06-18 08:11:50|15575.4|15571.4|15576.9|15572.9|15576.9|15572.9|15575.1|15571.1|75
1624003920000|2021-06-18 08:12:00|15576.8|15572.8|15579.1|15575.1|15579.2|15575.2|15576.8|15572.8|300
1624003930000|2021-06-18 08:12:10|15579|15575|15579.6|15575.6|15580.1|15576.1|15579|15575|675
1624003940000|2021-06-18 08:12:20|15579.2|15575.2|15579.3|15575.3|15579.9|15575.9|15579|15575|375
1624003950000|2021-06-18 08:12:30|15579.4|15575.4|15579.8|15575.8|15580.7|15576.7|15579.4|15575.4|1125
1624003960000|2021-06-18 08:12:40|15579.7|15575.7|15579|15575|15580.6|15576.6|15578.9|15574.9|225
1624003970000|2021-06-18 08:12:50|15579.7|15575.7|15581.7|15577.7|15582|15578|15579.7|15575.7|1800
1624003980000|2021-06-18 08:13:00|15582.1|15578.1|15580.1|15576.1|15583.1|15579.1|15579.7|15575.7|2775
1624003990000|2021-06-18 08:13:10|15581|15577|15582.4|15578.4|15582.4|15578.4|15580.1|15576.1|600
1624004000000|2021-06-18 08:13:20|15582.5|15578.5|15582.2|15578.2|15583.1|15579.1|15581.4|15577.4|975
1624004010000|2021-06-18 08:13:30|15582.7|15578.7|15583.4|15579.4|15583.4|15579.4|15582.7|15578.7|150
1624004020000|2021-06-18 08:13:40|15583.8|15579.8|15582.4|15578.4|15583.8|15579.8|15580.9|15576.9|1800
1624004030000|2021-06-18 08:13:50|15582.2|15578.2|15582.3|15578.3|15582.6|15578.6|15582.2|15578.2|225
1624004040000|2021-06-18 08:14:00|15581.9|15577.9|15581.5|15577.5|15582.9|15578.9|15581.4|15577.4|525
1624004050000|2021-06-18 08:14:10|15582.4|15578.4|15581|15577|15582.4|15578.4|15581|15577|1050
1624004060000|2021-06-18 08:14:20|15581.2|15577.2|15587.1|15583.1|15587.1|15583.1|15581.2|15577.2|3450
1624004070000|2021-06-18 08:14:30|15586.8|15582.8|15590.4|15586.4|15590.6|15586.6|15586.8|15582.8|6450
1624004080000|2021-06-18 08:14:40|15590.6|15586.6|15589|15585|15594|15590|15589|15585|11625
1624004090000|2021-06-18 08:14:50|15589.4|15585.4|15593.3|15589.3|15595.9|15591.9|15589.4|15585.4|14625
1624004100000|2021-06-18 08:15:00|15593.4|15589.4|15591.1|15587.1|15593.4|15589.4|15590.8|15586.8|3675
1624004110000|2021-06-18 08:15:10|15590.6|15586.6|15590.3|15586.3|15591.1|15587.1|15589.4|15585.4|2250
1624004120000|2021-06-18 08:15:20|15590.9|15586.9|15589.4|15585.4|15590.9|15586.9|15589.4|15585.4|5700
1624004130000|2021-06-18 08:15:30|15590.4|15586.4|15593.1|15589.1|15593.1|15589.1|15590.4|15586.4|2250
1624004140000|2021-06-18 08:15:40|15593.9|15589.9|15597.9|15593.9|15597.9|15593.9|15593.9|15589.9|6150
1624004150000|2021-06-18 08:15:50|15598.1|15594.1|15603.6|15599.6|15603.6|15599.6|15598.1|15594.1|21600
1624004160000|2021-06-18 08:16:00|15602.8|15598.8|15601.5|15597.5|15602.8|15598.8|15600.6|15596.6|10200
1624004170000|2021-06-18 08:16:10|15601.6|15597.6|15600.9|15596.9|15603.3|15599.3|15600.9|15596.9|3825
1624004180000|2021-06-18 08:16:20|15601.2|15597.2|15599.6|15595.6|15601.4|15597.4|15599.2|15595.2|5550
1624004190000|2021-06-18 08:16:30|15599.2|15595.2|15598.2|15594.2|15599.8|15595.8|15598.1|15594.1|2025
1624004200000|2021-06-18 08:16:40|15597.9|15593.9|15600.2|15596.2|15600.9|15596.9|15596.9|15592.9|3750
1624004210000|2021-06-18 08:16:50|15600.9|15596.9|15600|15596|15601.9|15597.9|15600|15596|1125
1624004220000|2021-06-18 08:17:00|15599.9|15595.9|15598.4|15594.4|15600|15596|15598.3|15594.3|1500
1624004230000|2021-06-18 08:17:10|15599.1|15595.1|15601.8|15597.8|15601.8|15597.8|15599.1|15595.1|8250
1624004240000|2021-06-18 08:17:20|15602.2|15598.2|15603.5|15599.5|15603.5|15599.5|15602.1|15598.1|3525
1624004250000|2021-06-18 08:17:30|15606.5|15602.5|15612.5|15608.5|15612.5|15608.5|15606.5|15602.5|28575
1624004260000|2021-06-18 08:17:40|15612.1|15608.1|15611.7|15607.7|15613.4|15609.4|15611.7|15607.7|18000
1624004270000|2021-06-18 08:17:50|15611.8|15607.8|15607.6|15603.6|15611.8|15607.8|15607.6|15603.6|13500
1624004280000|2021-06-18 08:18:00|15607.1|15603.1|15607.3|15603.3|15607.3|15603.3|15606.7|15602.7|2550
1624004290000|2021-06-18 08:18:10|15607.1|15603.1|15614.3|15610.3|15614.3|15610.3|15607.1|15603.1|9000
1624004300000|2021-06-18 08:18:20|15614.2|15610.2|15610.9|15606.9|15614.2|15610.2|15610.5|15606.5|6150
1624004310000|2021-06-18 08:18:30|15610.6|15606.6|15609.6|15605.6|15610.7|15606.7|15609.6|15605.6|3600
1624004320000|2021-06-18 08:18:40|15608.5|15604.5|15605.6|15601.6|15610.7|15606.7|15605.6|15601.6|2775
1624004330000|2021-06-18 08:18:50|15606.5|15602.5|15606|15602|15607.1|15603.1|15606|15602|975
1624004340000|2021-06-18 08:19:00|15605.6|15601.6|15607.5|15603.5|15608.9|15604.9|15605.6|15601.6|2550
1624004350000|2021-06-18 08:19:10|15607|15603|15601.1|15597.1|15607|15603|15601.1|15597.1|1575
1624004360000|2021-06-18 08:19:20|15600.9|15596.9|15599.2|15595.2|15600.9|15596.9|15595.9|15591.9|13575
1624004370000|2021-06-18 08:19:30|15600|15596|15601.7|15597.7|15601.7|15597.7|15598.6|15594.6|5400
1624004380000|2021-06-18 08:19:40|15601.5|15597.5|15596.3|15592.3|15601.5|15597.5|15596.3|15592.3|6300
1624004390000|2021-06-18 08:19:50|15595|15591|15593.8|15589.8|15596|15592|15593.6|15589.6|12900
1624004400000|2021-06-18 08:20:00|15594.6|15590.6|15597.2|15593.2|15599.4|15595.4|15594.6|15590.6|3225
1624004410000|2021-06-18 08:20:10|15597.3|15593.3|15595.8|15591.8|15597.3|15593.3|15595.5|15591.5|1425
1624004420000|2021-06-18 08:20:20|15595.9|15591.9|15597|15593|15597|15593|15595.1|15591.1|1350
1624004430000|2021-06-18 08:20:30|15598.9|15594.9|15598.5|15594.5|15600.1|15596.1|15598.2|15594.2|750
1624004440000|2021-06-18 08:20:40|15599.6|15595.6|15600|15596|15600.2|15596.2|15599.6|15595.6|1875
1624004450000|2021-06-18 08:20:50|15600.1|15596.1|15599.7|15595.7|15601.2|15597.2|15599.6|15595.6|375
1624004460000|2021-06-18 08:21:00|15599.8|15595.8|15598.4|15594.4|15599.8|15595.8|15598.4|15594.4|825
1624004470000|2021-06-18 08:21:10|15598.1|15594.1|15595.1|15591.1|15598.1|15594.1|15595.1|15591.1|5625
1624004480000|2021-06-18 08:21:20|15594.7|15590.7|15596.6|15592.6|15596.7|15592.7|15594.7|15590.7|1125
1624004490000|2021-06-18 08:21:30|15596.5|15592.5|15596.3|15592.3|15598.1|15594.1|15595.7|15591.7|600
1624004500000|2021-06-18 08:21:40|15596|15592|15595.7|15591.7|15596.1|15592.1|15594.6|15590.6|975
1624004510000|2021-06-18 08:21:50|15594.5|15590.5|15595.7|15591.7|15597.5|15593.5|15593.9|15589.9|2250
1624004520000|2021-06-18 08:22:00|15595.3|15591.3|15594.9|15590.9|15596.3|15592.3|15594.9|15590.9|825
1624004530000|2021-06-18 08:22:10|15596.4|15592.4|15599.4|15595.4|15599.4|15595.4|15596.1|15592.1|2325
1624004540000|2021-06-18 08:22:20|15599.6|15595.6|15601.1|15597.1|15601.1|15597.1|15599.6|15595.6|825
1624004550000|2021-06-18 08:22:30|15601.6|15597.6|15601.8|15597.8|15603.6|15599.6|15601.2|15597.2|3750
1624004560000|2021-06-18 08:22:40|15601.7|15597.7|15600.5|15596.5|15602.2|15598.2|15600.4|15596.4|975
1624004570000|2021-06-18 08:22:50|15601.1|15597.1|15599.9|15595.9|15602.2|15598.2|15599.9|15595.9|1275
1624004580000|2021-06-18 08:23:00|15602|15598|15602.4|15598.4|15602.7|15598.7|15601.5|15597.5|2325
1624004590000|2021-06-18 08:23:10|15602.6|15598.6|15601.7|15597.7|15604|15600|15601.5|15597.5|5100
1624004600000|2021-06-18 08:23:20|15602.1|15598.1|15599.5|15595.5|15602.7|15598.7|15599.5|15595.5|825
1624004610000|2021-06-18 08:23:30|15597.8|15593.8|15597.9|15593.9|15599.5|15595.5|15597.8|15593.8|825
1624004620000|2021-06-18 08:23:40|15597.1|15593.1|15596.5|15592.5|15597.4|15593.4|15595.6|15591.6|1950
1624004630000|2021-06-18 08:23:50|15595.9|15591.9|15594.9|15590.9|15596.3|15592.3|15594.9|15590.9|600
1624004640000|2021-06-18 08:24:00|15593.9|15589.9|15587.8|15583.8|15593.9|15589.9|15587.8|15583.8|6150
1624004650000|2021-06-18 08:24:10|15587.1|15583.1|15589.2|15585.2|15589.2|15585.2|15586|15582|4650
1624004660000|2021-06-18 08:24:20|15589.7|15585.7|15592.1|15588.1|15592.1|15588.1|15589.7|15585.7|1650
1624004670000|2021-06-18 08:24:30|15592.3|15588.3|15591|15587|15593.1|15589.1|15591|15587|1350
1624004680000|2021-06-18 08:24:40|15590.9|15586.9|15589|15585|15590.9|15586.9|15588.9|15584.9|3150
1624004690000|2021-06-18 08:24:50|15589.3|15585.3|15593.3|15589.3|15593.3|15589.3|15589.3|15585.3|1350
1624004700000|2021-06-18 08:25:00|15593.4|15589.4|15593.7|15589.7|15593.7|15589.7|15592.9|15588.9|300
1624004710000|2021-06-18 08:25:10|15593.3|15589.3|15590.9|15586.9|15593.3|15589.3|15589.5|15585.5|750
1624004720000|2021-06-18 08:25:20|15591.1|15587.1|15593.4|15589.4|15593.7|15589.7|15591.1|15587.1|1725
1624004730000|2021-06-18 08:25:30|15594.1|15590.1|15596.4|15592.4|15596.7|15592.7|15594.1|15590.1|1725
1624004740000|2021-06-18 08:25:40|15597.3|15593.3|15599.1|15595.1|15599.1|15595.1|15597.3|15593.3|1575
1624004750000|2021-06-18 08:25:50|15599.7|15595.7|15599.6|15595.6|15602.1|15598.1|15599.6|15595.6|1800
1624004760000|2021-06-18 08:26:00|15600.2|15596.2|15602.8|15598.8|15602.8|15598.8|15599.8|15595.8|975
1624004770000|2021-06-18 08:26:10|15602.9|15598.9|15605.5|15601.5|15605.5|15601.5|15602.9|15598.9|900
1624004780000|2021-06-18 08:26:20|15605.3|15601.3|15611.2|15607.2|15613.2|15609.2|15605.3|15601.3|29475
1624004790000|2021-06-18 08:26:30|15612.1|15608.1|15612.8|15608.8|15613.5|15609.5|15611.6|15607.6|9000
1624004800000|2021-06-18 08:26:40|15614.2|15610.2|15621.5|15617.5|15621.5|15617.5|15614.2|15610.2|22875
1624004810000|2021-06-18 08:26:50|15621.6|15617.6|15616.6|15612.6|15621.6|15617.6|15616.2|15612.2|5550
1624004820000|2021-06-18 08:27:00|15615.2|15611.2|15617.9|15613.9|15619.6|15615.6|15615.2|15611.2|2925
1624004830000|2021-06-18 08:27:10|15618.5|15614.5|15617.4|15613.4|15619.3|15615.3|15617.4|15613.4|3150
1624004840000|2021-06-18 08:27:20|15616|15612|15615.6|15611.6|15616|15612|15613.6|15609.6|2475
1624004850000|2021-06-18 08:27:30|15615.8|15611.8|15613.5|15609.5|15616.4|15612.4|15613.5|15609.5|900
1624004860000|2021-06-18 08:27:40|15613.2|15609.2|15612.3|15608.3|15613.6|15609.6|15612.3|15608.3|1875
1624004870000|2021-06-18 08:27:50|15612.9|15608.9|15615|15611|15615|15611|15612.7|15608.7|2775
1624004880000|2021-06-18 08:28:00|15616.2|15612.2|15617.4|15613.4|15617.4|15613.4|15616.2|15612.2|1275
1624004890000|2021-06-18 08:28:10|15616.3|15612.3|15614.2|15610.2|15616.6|15612.6|15614.2|15610.2|2025
1624004900000|2021-06-18 08:28:20|15614.5|15610.5|15613.3|15609.3|15615.9|15611.9|15613.3|15609.3|525
1624004910000|2021-06-18 08:28:30|15611.6|15607.6|15617|15613|15617|15613|15611.6|15607.6|2100
1624004920000|2021-06-18 08:28:40|15617.6|15613.6|15621.5|15617.5|15622.2|15618.2|15617.6|15613.6|7200
1624004930000|2021-06-18 08:28:50|15620.9|15616.9|15624.5|15620.5|15625.4|15621.4|15620.9|15616.9|27750
1624004940000|2021-06-18 08:29:00|15626.6|15622.6|15621.5|15617.5|15626.6|15622.6|15621.5|15617.5|7350
1624004950000|2021-06-18 08:29:10|15621.6|15617.6|15621.6|15617.6|15622.6|15618.6|15620.3|15616.3|3600
1624004960000|2021-06-18 08:29:20|15621.2|15617.2|15624.4|15620.4|15624.4|15620.4|15621.2|15617.2|2850
1624004970000|2021-06-18 08:29:30|15623.9|15619.9|15624.2|15620.2|15625.5|15621.5|15623.9|15619.9|1425
1624004980000|2021-06-18 08:29:40|15626.1|15622.1|15625.5|15621.5|15627.7|15623.7|15625.5|15621.5|18450
1624004990000|2021-06-18 08:29:50|15625.2|15621.2|15622|15618|15625.2|15621.2|15621.6|15617.6|10350
1624005000000|2021-06-18 08:30:00|15623.3|15619.3|15625.6|15621.6|15625.7|15621.7|15622.4|15618.4|8775
1624005010000|2021-06-18 08:30:10|15623.6|15619.6|15625|15621|15625.7|15621.7|15623.6|15619.6|4575
1624005020000|2021-06-18 08:30:20|15623.6|15619.6|15617.9|15613.9|15623.7|15619.7|15617.9|15613.9|7800
1624005030000|2021-06-18 08:30:30|15617.8|15613.8|15619.6|15615.6|15619.6|15615.6|15617.6|15613.6|2850
1624005040000|2021-06-18 08:30:40|15620.3|15616.3|15616.7|15612.7|15620.3|15616.3|15616.7|15612.7|2775
1624005050000|2021-06-18 08:30:50|15615.7|15611.7|15615.7|15611.7|15616.2|15612.2|15614.4|15610.4|3750
1624005060000|2021-06-18 08:31:00|15615|15611|15621|15617|15621|15617|15615|15611|3975
1624005070000|2021-06-18 08:31:10|15622.2|15618.2|15623.8|15619.8|15624.1|15620.1|15622.2|15618.2|3450
1624005080000|2021-06-18 08:31:20|15622.1|15618.1|15621.7|15617.7|15622.9|15618.9|15621.7|15617.7|3675
1624005090000|2021-06-18 08:31:30|15622.9|15618.9|15622.1|15618.1|15622.9|15618.9|15621.7|15617.7|1875
1624005100000|2021-06-18 08:31:40|15623.9|15619.9|15632.2|15628.2|15632.2|15628.2|15623.9|15619.9|34875
1624005110000|2021-06-18 08:31:50|15633.2|15629.2|15632.4|15628.4|15634.3|15630.3|15632|15628|18900
1624005120000|2021-06-18 08:32:00|15632.8|15628.8|15629.7|15625.7|15633.4|15629.4|15629.7|15625.7|5700
1624005130000|2021-06-18 08:32:10|15629.6|15625.6|15629.7|15625.7|15630.3|15626.3|15628.7|15624.7|4950
1624005140000|2021-06-18 08:32:20|15629.6|15625.6|15629.9|15625.9|15631.8|15627.8|15629.6|15625.6|4275
1624005150000|2021-06-18 08:32:30|15629.5|15625.5|15631.6|15627.6|15631.8|15627.8|15629.4|15625.4|2475
1624005160000|2021-06-18 08:32:40|15631.9|15627.9|15633.8|15629.8|15634.4|15630.4|15631.9|15627.9|4725
1624005170000|2021-06-18 08:32:50|15633.5|15629.5|15630.6|15626.6|15633.5|15629.5|15629.8|15625.8|3900
1624005180000|2021-06-18 08:33:00|15631.5|15627.5|15633.1|15629.1|15633.7|15629.7|15631.5|15627.5|4575
1624005190000|2021-06-18 08:33:10|15633.3|15629.3|15632.4|15628.4|15635.3|15631.3|15632.4|15628.4|4950
1624005200000|2021-06-18 08:33:20|15632.8|15628.8|15632.1|15628.1|15633|15629|15632.1|15628.1|2850
1624005210000|2021-06-18 08:33:30|15630.8|15626.8|15630.6|15626.6|15631.3|15627.3|15630.6|15626.6|1875
1624005220000|2021-06-18 08:33:40|15630.1|15626.1|15629.8|15625.8|15632.1|15628.1|15629.7|15625.7|6225
1624005230000|2021-06-18 08:33:50|15629.9|15625.9|15628.5|15624.5|15629.9|15625.9|15628.5|15624.5|2400
1624005240000|2021-06-18 08:34:00|15628.4|15624.4|15625|15621|15629.5|15625.5|15625|15621|3525
1624005250000|2021-06-18 08:34:10|15625.5|15621.5|15624.2|15620.2|15627.1|15623.1|15624.2|15620.2|2775
1624005260000|2021-06-18 08:34:20|15625.4|15621.4|15625.3|15621.3|15626|15622|15625.3|15621.3|1200
1624005270000|2021-06-18 08:34:30|15625.7|15621.7|15624.9|15620.9|15626|15622|15624.9|15620.9|1725
1624005280000|2021-06-18 08:34:40|15625.4|15621.4|15631.4|15627.4|15631.4|15627.4|15625.4|15621.4|5100
1624005290000|2021-06-18 08:34:50|15631.1|15627.1|15632.9|15628.9|15632.9|15628.9|15631.1|15627.1|3375
1624005300000|2021-06-18 08:35:00|15633.3|15629.3|15637.1|15633.1|15639|15635|15633.2|15629.2|16200
1624005310000|2021-06-18 08:35:10|15637.8|15633.8|15634.4|15630.4|15639|15635|15634.4|15630.4|3225
1624005320000|2021-06-18 08:35:20|15635.1|15631.1|15634.1|15630.1|15635.7|15631.7|15634.1|15630.1|2550
1624005330000|2021-06-18 08:35:30|15632.2|15628.2|15631.2|15627.2|15632.2|15628.2|15628.9|15624.9|2400
1624005340000|2021-06-18 08:35:40|15630.9|15626.9|15631.7|15627.7|15631.7|15627.7|15630.1|15626.1|6150
1624005350000|2021-06-18 08:35:50|15631.8|15627.8|15632.9|15628.9|15632.9|15628.9|15631.8|15627.8|1650
1624005360000|2021-06-18 08:36:00|15633.1|15629.1|15630.8|15626.8|15633.1|15629.1|15630.8|15626.8|1575
1624005370000|2021-06-18 08:36:10|15630.5|15626.5|15627.6|15623.6|15630.5|15626.5|15627.6|15623.6|1725
1624005380000|2021-06-18 08:36:20|15627|15623|15623.4|15619.4|15627|15623|15623.1|15619.1|3150
1624005390000|2021-06-18 08:36:30|15623.9|15619.9|15621.6|15617.6|15623.9|15619.9|15620.7|15616.7|10875
1624005400000|2021-06-18 08:36:40|15620.9|15616.9|15619.3|15615.3|15621.9|15617.9|15618.8|15614.8|2175
1624005410000|2021-06-18 08:36:50|15619.2|15615.2|15618.6|15614.6|15620.1|15616.1|15618.6|15614.6|2550
1624005420000|2021-06-18 08:37:00|15619.2|15615.2|15618.9|15614.9|15620.1|15616.1|15617.9|15613.9|2100
1624005430000|2021-06-18 08:37:10|15618.7|15614.7|15614.7|15610.7|15619.2|15615.2|15612.8|15608.8|13425
1624005440000|2021-06-18 08:37:20|15614.2|15610.2|15615.4|15611.4|15616.4|15612.4|15612.2|15608.2|7050
1624005450000|2021-06-18 08:37:30|15618.7|15614.7|15616.7|15612.7|15618.7|15614.7|15616.7|15612.7|2025
1624005460000|2021-06-18 08:37:40|15615.2|15611.2|15616.6|15612.6|15616.7|15612.7|15614|15610|1350
1624005470000|2021-06-18 08:37:50|15616.8|15612.8|15616|15612|15616.8|15612.8|15614.9|15610.9|1950
1624005480000|2021-06-18 08:38:00|15616.1|15612.1|15620.4|15616.4|15620.4|15616.4|15616.1|15612.1|1950
1624005490000|2021-06-18 08:38:10|15621|15617|15621.1|15617.1|15621.1|15617.1|15620.2|15616.2|750
1624005500000|2021-06-18 08:38:20|15620.6|15616.6|15620.4|15616.4|15621.2|15617.2|15620.4|15616.4|675
1624005510000|2021-06-18 08:38:30|15618.8|15614.8|15618.8|15614.8|15619|15615|15618.6|15614.6|1125
1624005520000|2021-06-18 08:38:40|15618.7|15614.7|15620|15616|15621.1|15617.1|15618.7|15614.7|975
1624005530000|2021-06-18 08:38:50|15620.9|15616.9|15622.1|15618.1|15622.1|15618.1|15620.9|15616.9|1425
1624005540000|2021-06-18 08:39:00|15622.2|15618.2|15623.8|15619.8|15625.2|15621.2|15622.2|15618.2|2625
1624005550000|2021-06-18 08:39:10|15624.4|15620.4|15621.4|15617.4|15624.4|15620.4|15620.8|15616.8|1725
1624005560000|2021-06-18 08:39:20|15622.6|15618.6|15625.3|15621.3|15625.3|15621.3|15622|15618|1425
1624005570000|2021-06-18 08:39:30|15625.4|15621.4|15628.4|15624.4|15628.6|15624.6|15625.4|15621.4|2175
1624005580000|2021-06-18 08:39:40|15628.8|15624.8|15629.9|15625.9|15632.1|15628.1|15628.8|15624.8|3975
1624005590000|2021-06-18 08:39:50|15630.4|15626.4|15630.2|15626.2|15632.1|15628.1|15629.9|15625.9|3375
1624005600000|2021-06-18 08:40:00|15631|15627|15632.6|15628.6|15632.6|15628.6|15631|15627|7350
1624005610000|2021-06-18 08:40:10|15632.3|15628.3|15629|15625|15632.3|15628.3|15628.7|15624.7|2025
1624005620000|2021-06-18 08:40:20|15627.9|15623.9|15627.5|15623.5|15627.9|15623.9|15625.5|15621.5|1575
1624005630000|2021-06-18 08:40:30|15628.2|15624.2|15628|15624|15628.2|15624.2|15627.6|15623.6|750
1624005640000|2021-06-18 08:40:40|15628.1|15624.1|15627.8|15623.8|15628.1|15624.1|15627|15623|1425
1624005650000|2021-06-18 08:40:50|15626.7|15622.7|15625.1|15621.1|15626.9|15622.9|15625.1|15621.1|2400
1624005660000|2021-06-18 08:41:00|15626.2|15622.2|15626.2|15622.2|15626.4|15622.4|15624.4|15620.4|1575
1624005670000|2021-06-18 08:41:10|15625.8|15621.8|15624.3|15620.3|15625.8|15621.8|15624.1|15620.1|825
1624005680000|2021-06-18 08:41:20|15624.7|15620.7|15627.3|15623.3|15628.4|15624.4|15624.7|15620.7|975
1624005690000|2021-06-18 08:41:30|15627.1|15623.1|15630.9|15626.9|15631.1|15627.1|15626.9|15622.9|1050
1624005700000|2021-06-18 08:41:40|15631.7|15627.7|15630.8|15626.8|15632|15628|15630.8|15626.8|600
1624005710000|2021-06-18 08:41:50|15630.6|15626.6|15629.2|15625.2|15630.6|15626.6|15628.1|15624.1|525
1624005720000|2021-06-18 08:42:00|15630.2|15626.2|15631.9|15627.9|15631.9|15627.9|15630.2|15626.2|1650
1624005730000|2021-06-18 08:42:10|15629.5|15625.5|15629.6|15625.6|15630.3|15626.3|15628.4|15624.4|2475
1624005740000|2021-06-18 08:42:20|15630|15626|15627.6|15623.6|15630|15626|15627.6|15623.6|2100
1624005750000|2021-06-18 08:42:30|15627.4|15623.4|15626.4|15622.4|15627.4|15623.4|15626.1|15622.1|750
1624005760000|2021-06-18 08:42:40|15626|15622|15629.8|15625.8|15629.8|15625.8|15626|15622|1500
1624005770000|2021-06-18 08:42:50|15629.7|15625.7|15628.5|15624.5|15630.3|15626.3|15628.5|15624.5|750
1624005780000|2021-06-18 08:43:00|15628.1|15624.1|15628.5|15624.5|15630|15626|15627.9|15623.9|750
1624005790000|2021-06-18 08:43:10|15628.9|15624.9|15625.2|15621.2|15628.9|15624.9|15624.4|15620.4|1125
1624005800000|2021-06-18 08:43:20|15625.4|15621.4|15627.3|15623.3|15627.3|15623.3|15624.4|15620.4|750
1624005810000|2021-06-18 08:43:30|15625|15621|15623.8|15619.8|15625.4|15621.4|15623.8|15619.8|1050
1624005820000|2021-06-18 08:43:40|15623.5|15619.5|15621|15617|15623.5|15619.5|15620.7|15616.7|3300
1624005830000|2021-06-18 08:43:50|15621.9|15617.9|15618.9|15614.9|15621.9|15617.9|15618.9|15614.9|750
1624005840000|2021-06-18 08:44:00|15620.6|15616.6|15619.7|15615.7|15622.2|15618.2|15619.7|15615.7|2025
1624005850000|2021-06-18 08:44:10|15622.1|15618.1|15621.5|15617.5|15622.5|15618.5|15620.7|15616.7|525
1624005860000|2021-06-18 08:44:20|15621.6|15617.6|15621.9|15617.9|15622.5|15618.5|15621.6|15617.6|450
1624005870000|2021-06-18 08:44:30|15621.2|15617.2|15619.5|15615.5|15621.2|15617.2|15619.4|15615.4|825
1624005880000|2021-06-18 08:44:40|15620.3|15616.3|15621.6|15617.6|15621.6|15617.6|15620.3|15616.3|1575
1624005890000|2021-06-18 08:44:50|15622.2|15618.2|15622.7|15618.7|15622.9|15618.9|15622|15618|525
1624005900000|2021-06-18 08:45:00|15625.1|15621.1|15624.7|15620.7|15626.9|15622.9|15624.7|15620.7|2775
1624005910000|2021-06-18 08:45:10|15624.9|15620.9|15621.1|15617.1|15624.9|15620.9|15621.1|15617.1|2400
1624005920000|2021-06-18 08:45:20|15620.5|15616.5|15620.6|15616.6|15620.9|15616.9|15620.5|15616.5|675
1624005930000|2021-06-18 08:45:30|15620.9|15616.9|15620.5|15616.5|15621.5|15617.5|15620.5|15616.5|1875
1624005940000|2021-06-18 08:45:40|15620.8|15616.8|15622.9|15618.9|15623.2|15619.2|15620.8|15616.8|975
1624005950000|2021-06-18 08:45:50|15623.2|15619.2|15621|15617|15623.6|15619.6|15620.6|15616.6|600
1624005960000|2021-06-18 08:46:00|15621.6|15617.6|15621.9|15617.9|15621.9|15617.9|15620.1|15616.1|2625
1624005970000|2021-06-18 08:46:10|15622.1|15618.1|15625.5|15621.5|15625.6|15621.6|15622|15618|3000
1624005980000|2021-06-18 08:46:20|15626.4|15622.4|15625.6|15621.6|15627.6|15623.6|15625.1|15621.1|1950
1624005990000|2021-06-18 08:46:30|15625.3|15621.3|15624.6|15620.6|15625.5|15621.5|15624.2|15620.2|1200
1624006000000|2021-06-18 08:46:40|15624.7|15620.7|15626.7|15622.7|15627.5|15623.5|15624.7|15620.7|1275
1624006010000|2021-06-18 08:46:50|15626.3|15622.3|15625.8|15621.8|15627.9|15623.9|15625.6|15621.6|1350
1624006020000|2021-06-18 08:47:00|15626.5|15622.5|15627.9|15623.9|15628.3|15624.3|15626.5|15622.5|375
1624006030000|2021-06-18 08:47:10|15627.6|15623.6|15627|15623|15627.6|15623.6|15626.8|15622.8|1050
1624006040000|2021-06-18 08:47:20|15626.9|15622.9|15628.2|15624.2|15628.2|15624.2|15626.4|15622.4|3000
1624006050000|2021-06-18 08:47:30|15629.1|15625.1|15627|15623|15629.6|15625.6|15627|15623|825
1624006060000|2021-06-18 08:47:40|15627.5|15623.5|15628.6|15624.6|15628.7|15624.7|15627.5|15623.5|225
1624006070000|2021-06-18 08:47:50|15628.3|15624.3|15626.9|15622.9|15629.7|15625.7|15626.9|15622.9|1425
1624006080000|2021-06-18 08:48:00|15627.3|15623.3|15628.9|15624.9|15629.4|15625.4|15626.8|15622.8|225
1624006090000|2021-06-18 08:48:10|15629.6|15625.6|15629.2|15625.2|15629.6|15625.6|15629|15625|1425
1624006100000|2021-06-18 08:48:20|15627.2|15623.2|15628.8|15624.8|15629.6|15625.6|15627.2|15623.2|600
1624006110000|2021-06-18 08:48:30|15629|15625|15629.7|15625.7|15629.9|15625.9|15628.9|15624.9|525
1624006120000|2021-06-18 08:48:40|15629.6|15625.6|15629.3|15625.3|15629.6|15625.6|15627.6|15623.6|825
1624006130000|2021-06-18 08:48:50|15629.1|15625.1|15628.9|15624.9|15629.1|15625.1|15628.2|15624.2|450
1624006140000|2021-06-18 08:49:00|15629.3|15625.3|15630.7|15626.7|15630.7|15626.7|15629.3|15625.3|675
1624006150000|2021-06-18 08:49:10|15631.4|15627.4|15629.5|15625.5|15631.4|15627.4|15629.5|15625.5|1275
1624006160000|2021-06-18 08:49:20|15630|15626|15632.5|15628.5|15632.9|15628.9|15630|15626|3675
1624006170000|2021-06-18 08:49:30|15632.7|15628.7|15631.1|15627.1|15633|15629|15630.9|15626.9|1125
1624006180000|2021-06-18 08:49:40|15630.7|15626.7|15629.4|15625.4|15630.7|15626.7|15629.4|15625.4|750
1624006190000|2021-06-18 08:49:50|15629.2|15625.2|15628.3|15624.3|15629.2|15625.2|15628.3|15624.3|1050
1624006200000|2021-06-18 08:50:00|15627.2|15623.2|15628.5|15624.5|15629.2|15625.2|15627.2|15623.2|750
1624006210000|2021-06-18 08:50:10|15629.8|15625.8|15626.8|15622.8|15629.9|15625.9|15626.8|15622.8|1950
1624006220000|2021-06-18 08:50:20|15626.4|15622.4|15624.1|15620.1|15626.4|15622.4|15624.1|15620.1|1125
1624006230000|2021-06-18 08:50:30|15623.3|15619.3|15621.1|15617.1|15623.3|15619.3|15620.9|15616.9|2175
1624006240000|2021-06-18 08:50:40|15621|15617|15621.3|15617.3|15621.6|15617.6|15620.4|15616.4|1200
1624006250000|2021-06-18 08:50:50|15621.9|15617.9|15624.1|15620.1|15624.6|15620.6|15621.5|15617.5|2175
1624006260000|2021-06-18 08:51:00|15622.8|15618.8|15624.1|15620.1|15624.2|15620.2|15621.9|15617.9|900
1624006270000|2021-06-18 08:51:10|15623.9|15619.9|15623.7|15619.7|15624.1|15620.1|15622.3|15618.3|450
1624006280000|2021-06-18 08:51:20|15623.6|15619.6|15624.2|15620.2|15624.9|15620.9|15623.6|15619.6|1275
1624006290000|2021-06-18 08:51:30|15622.7|15618.7|15622.1|15618.1|15623.6|15619.6|15621.9|15617.9|450
1624006300000|2021-06-18 08:51:40|15621.6|15617.6|15621|15617|15623.3|15619.3|15621|15617|1875
1624006310000|2021-06-18 08:51:50|15620.9|15616.9|15620.6|15616.6|15621.1|15617.1|15620.6|15616.6|1350
1624006320000|2021-06-18 08:52:00|15620.8|15616.8|15618.5|15614.5|15620.9|15616.9|15617.9|15613.9|7800
1624006330000|2021-06-18 08:52:10|15618.6|15614.6|15615|15611|15618.6|15614.6|15615|15611|1875
1624006340000|2021-06-18 08:52:20|15614|15610|15612.2|15608.2|15615.3|15611.3|15611.8|15607.8|6900
1624006350000|2021-06-18 08:52:30|15612.9|15608.9|15613.6|15609.6|15615.5|15611.5|15612.4|15608.4|3450
1624006360000|2021-06-18 08:52:40|15612.6|15608.6|15613.6|15609.6|15613.6|15609.6|15612.1|15608.1|975
1624006370000|2021-06-18 08:52:50|15613.5|15609.5|15616.2|15612.2|15616.2|15612.2|15613.5|15609.5|1875
1624006380000|2021-06-18 08:53:00|15617|15613|15617.1|15613.1|15617.6|15613.6|15616.7|15612.7|1650
1624006390000|2021-06-18 08:53:10|15616.3|15612.3|15616.8|15612.8|15617.2|15613.2|15616.2|15612.2|3750
1624006400000|2021-06-18 08:53:20|15617|15613|15617.4|15613.4|15617.4|15613.4|15616.9|15612.9|2100
1624006410000|2021-06-18 08:53:30|15617.5|15613.5|15617|15613|15617.5|15613.5|15616.9|15612.9|2400
1624006420000|2021-06-18 08:53:40|15617.5|15613.5|15616.9|15612.9|15617.5|15613.5|15616.8|15612.8|5850
1624006430000|2021-06-18 08:53:50|15617.1|15613.1|15617.2|15613.2|15618.2|15614.2|15617.1|15613.1|8250
1624006440000|2021-06-18 08:54:00|15617|15613|15616.5|15612.5|15617.2|15613.2|15616.5|15612.5|825
1624006450000|2021-06-18 08:54:10|15616.4|15612.4|15614.9|15610.9|15616.4|15612.4|15614.1|15610.1|1950
1624006460000|2021-06-18 08:54:20|15615|15611|15616.6|15612.6|15616.6|15612.6|15615|15611|750
1624006470000|2021-06-18 08:54:30|15616.2|15612.2|15617.1|15613.1|15617.4|15613.4|15616.2|15612.2|3300
1624006480000|2021-06-18 08:54:40|15617.2|15613.2|15619.5|15615.5|15619.8|15615.8|15617.2|15613.2|3525
1624006490000|2021-06-18 08:54:50|15619.7|15615.7|15624.2|15620.2|15624.4|15620.4|15619.7|15615.7|4950
1624006500000|2021-06-18 08:55:00|15624.9|15620.9|15627.1|15623.1|15628|15624|15624.4|15620.4|1350
1624006510000|2021-06-18 08:55:10|15627.2|15623.2|15625.6|15621.6|15627.6|15623.6|15624.5|15620.5|3000
1624006520000|2021-06-18 08:55:20|15626.3|15622.3|15626|15622|15626.7|15622.7|15626|15622|300
1624006530000|2021-06-18 08:55:30|15626.1|15622.1|15623.4|15619.4|15626.1|15622.1|15623.4|15619.4|1875
1624006540000|2021-06-18 08:55:40|15623.3|15619.3|15621.6|15617.6|15623.3|15619.3|15621.6|15617.6|600
1624006550000|2021-06-18 08:55:50|15621.9|15617.9|15622.2|15618.2|15622.2|15618.2|15621.9|15617.9|1125
1624006560000|2021-06-18 08:56:00|15622|15618|15624.7|15620.7|15624.7|15620.7|15621.4|15617.4|2400
1624006570000|2021-06-18 08:56:10|15624.6|15620.6|15624.4|15620.4|15625.1|15621.1|15624.4|15620.4|975
1624006580000|2021-06-18 08:56:20|15624.6|15620.6|15622.4|15618.4|15624.6|15620.6|15622.4|15618.4|300
1624006590000|2021-06-18 08:56:30|15623|15619|15620.1|15616.1|15623|15619|15620.1|15616.1|600
1624006600000|2021-06-18 08:56:40|15619.8|15615.8|15616|15612|15619.8|15615.8|15616|15612|1650
1624006610000|2021-06-18 08:56:50|15615.9|15611.9|15616.1|15612.1|15616.2|15612.2|15615.1|15611.1|900
1624006620000|2021-06-18 08:57:00|15616.3|15612.3|15616.9|15612.9|15618.9|15614.9|15616.3|15612.3|2700
1624006630000|2021-06-18 08:57:10|15615.9|15611.9|15611.5|15607.5|15615.9|15611.9|15611.5|15607.5|4875
1624006640000|2021-06-18 08:57:20|15611.2|15607.2|15610.6|15606.6|15612.8|15608.8|15610.6|15606.6|2700
1624006650000|2021-06-18 08:57:30|15610.1|15606.1|15612.8|15608.8|15612.8|15608.8|15610.1|15606.1|1575
1624006660000|2021-06-18 08:57:40|15613|15609|15614.2|15610.2|15615.6|15611.6|15613|15609|5625
1624006670000|2021-06-18 08:57:50|15613.8|15609.8|15616.7|15612.7|15616.8|15612.8|15613.4|15609.4|2625
1624006680000|2021-06-18 08:58:00|15617.1|15613.1|15619.4|15615.4|15619.4|15615.4|15617.1|15613.1|5250
1624006690000|2021-06-18 08:58:10|15619.7|15615.7|15621.5|15617.5|15621.5|15617.5|15619.6|15615.6|2775
1624006700000|2021-06-18 08:58:20|15621.7|15617.7|15625.1|15621.1|15626.6|15622.6|15621.7|15617.7|5325
1624006710000|2021-06-18 08:58:30|15627.3|15623.3|15626|15622|15627.3|15623.3|15624.3|15620.3|3300
1624006720000|2021-06-18 08:58:40|15625.8|15621.8|15626|15622|15626.3|15622.3|15625.2|15621.2|600
1624006730000|2021-06-18 08:58:50|15624.8|15620.8|15627.7|15623.7|15627.7|15623.7|15624.5|15620.5|6600
1624006740000|2021-06-18 08:59:00|15627.9|15623.9|15636.9|15632.9|15637|15633|15627.9|15623.9|7350
1624006750000|2021-06-18 08:59:10|15638.2|15634.2|15637.2|15633.2|15639.4|15635.4|15636.9|15632.9|12525
1624006760000|2021-06-18 08:59:20|15641.1|15637.1|15649.9|15645.9|15649.9|15645.9|15641|15637|37125
1624006770000|2021-06-18 08:59:30|15647.8|15643.8|15646.4|15642.4|15648.4|15644.4|15646.4|15642.4|11925
1624006780000|2021-06-18 08:59:40|15646.2|15642.2|15645|15641|15646.9|15642.9|15645|15641|6300
1624006790000|2021-06-18 08:59:50|15646.1|15642.1|15658.4|15654.4|15658.4|15654.4|15645.5|15641.5|38625
1624006800000|2021-06-18 09:00:00|15659.9|15655.9|15653.8|15649.8|15663.4|15659.4|15653.8|15649.8|29625
1624006810000|2021-06-18 09:00:10|15652|15648|15652.1|15648.1|15656.8|15652.8|15652|15648|11325
1624006820000|2021-06-18 09:00:20|15654.4|15650.4|15655.7|15651.7|15656.6|15652.6|15654.4|15650.4|5250
1624006830000|2021-06-18 09:00:30|15655.8|15651.8|15651.6|15647.6|15655.8|15651.8|15649.8|15645.8|8475
1624006840000|2021-06-18 09:00:40|15651.1|15647.1|15649.7|15645.7|15651.4|15647.4|15649.7|15645.7|4725
1624006850000|2021-06-18 09:00:50|15648.7|15644.7|15648.9|15644.9|15649.6|15645.6|15647.3|15643.3|7575
1624006860000|2021-06-18 09:01:00|15649.5|15645.5|15652|15648|15652.1|15648.1|15649.1|15645.1|9225
1624006870000|2021-06-18 09:01:10|15653.4|15649.4|15654.7|15650.7|15655|15651|15653.4|15649.4|5775
1624006880000|2021-06-18 09:01:20|15653.3|15649.3|15651|15647|15653.5|15649.5|15651|15647|16500
1624006890000|2021-06-18 09:01:30|15650.7|15646.7|15651.5|15647.5|15652.1|15648.1|15650.1|15646.1|5025
1624006900000|2021-06-18 09:01:40|15651.7|15647.7|15650.2|15646.2|15651.9|15647.9|15650.2|15646.2|6450
1624006910000|2021-06-18 09:01:50|15650.4|15646.4|15651.3|15647.3|15651.4|15647.4|15650.1|15646.1|4575
1624006920000|2021-06-18 09:02:00|15651.8|15647.8|15655.8|15651.8|15655.9|15651.9|15651.5|15647.5|8625
1624006930000|2021-06-18 09:02:10|15656.3|15652.3|15653.1|15649.1|15656.3|15652.3|15652.8|15648.8|1800
1624006940000|2021-06-18 09:02:20|15652.9|15648.9|15655.8|15651.8|15655.8|15651.8|15652.9|15648.9|6150
1624006950000|2021-06-18 09:02:30|15656.2|15652.2|15652.8|15648.8|15657.6|15653.6|15652.8|15648.8|3975
1624006960000|2021-06-18 09:02:40|15653.6|15649.6|15651.7|15647.7|15653.6|15649.6|15651.4|15647.4|2250
1624006970000|2021-06-18 09:02:50|15651.8|15647.8|15654.6|15650.6|15655.1|15651.1|15651.7|15647.7|1800
1624006980000|2021-06-18 09:03:00|15654|15650|15655.9|15651.9|15656.8|15652.8|15653.8|15649.8|3450
1624006990000|2021-06-18 09:03:10|15655.7|15651.7|15657.1|15653.1|15657.1|15653.1|15655.7|15651.7|1650
1624007000000|2021-06-18 09:03:20|15655.4|15651.4|15655.9|15651.9|15658.4|15654.4|15655.4|15651.4|5775
1624007010000|2021-06-18 09:03:30|15655.7|15651.7|15654.1|15650.1|15655.7|15651.7|15653.5|15649.5|3975
1624007020000|2021-06-18 09:03:40|15653.8|15649.8|15653.1|15649.1|15653.8|15649.8|15651.8|15647.8|2700
1624007030000|2021-06-18 09:03:50|15652.5|15648.5|15652.2|15648.2|15653.2|15649.2|15652.2|15648.2|2325
1624007040000|2021-06-18 09:04:00|15651|15647|15651.7|15647.7|15653.2|15649.2|15651|15647|1275
1624007050000|2021-06-18 09:04:10|15651|15647|15650.2|15646.2|15651|15647|15649.2|15645.2|2400
1624007060000|2021-06-18 09:04:20|15650.7|15646.7|15651.6|15647.6|15651.6|15647.6|15650|15646|2250
1624007070000|2021-06-18 09:04:30|15650.2|15646.2|15653.1|15649.1|15653.1|15649.1|15650|15646|6300
1624007080000|2021-06-18 09:04:40|15653.2|15649.2|15654.9|15650.9|15654.9|15650.9|15653.2|15649.2|1575
1624007090000|2021-06-18 09:04:50|15655|15651|15659.6|15655.6|15660|15656|15655|15651|10050
1624007100000|2021-06-18 09:05:00|15659.9|15655.9|15666|15662|15666.4|15662.4|15659.9|15655.9|23550
1624007110000|2021-06-18 09:05:10|15665.9|15661.9|15664.7|15660.7|15665.9|15661.9|15664.2|15660.2|6525
1624007120000|2021-06-18 09:05:20|15664.9|15660.9|15660|15656|15664.9|15660.9|15660|15656|6975
1624007130000|2021-06-18 09:05:30|15659.4|15655.4|15663.4|15659.4|15663.4|15659.4|15659.4|15655.4|7500
1624007140000|2021-06-18 09:05:40|15663.6|15659.6|15666.5|15662.5|15667.3|15663.3|15663.6|15659.6|4725
1624007150000|2021-06-18 09:05:50|15665.5|15661.5|15662.6|15658.6|15666.4|15662.4|15662.6|15658.6|11025
1624007160000|2021-06-18 09:06:00|15663.2|15659.2|15660.6|15656.6|15663.2|15659.2|15660.6|15656.6|3450
1624007170000|2021-06-18 09:06:10|15660|15656|15660.9|15656.9|15662.1|15658.1|15660|15656|6900
1624007180000|2021-06-18 09:06:20|15660.2|15656.2|15657.2|15653.2|15660.2|15656.2|15656.3|15652.3|3900
1624007190000|2021-06-18 09:06:30|15656.5|15652.5|15653.6|15649.6|15656.5|15652.5|15653.6|15649.6|2550
1624007200000|2021-06-18 09:06:40|15652.6|15648.6|15651.2|15647.2|15654.2|15650.2|15650.7|15646.7|7125
1624007210000|2021-06-18 09:06:50|15650.9|15646.9|15650.7|15646.7|15650.9|15646.9|15649.5|15645.5|8325
1624007220000|2021-06-18 09:07:00|15651.4|15647.4|15652.2|15648.2|15654.6|15650.6|15651.4|15647.4|4500
1624007230000|2021-06-18 09:07:10|15652.8|15648.8|15648.8|15644.8|15652.8|15648.8|15648.8|15644.8|16500
1624007240000|2021-06-18 09:07:20|15648.4|15644.4|15646.9|15642.9|15648.4|15644.4|15646.9|15642.9|12000
1624007250000|2021-06-18 09:07:30|15647|15643|15650.1|15646.1|15650.1|15646.1|15646.1|15642.1|3675
1624007260000|2021-06-18 09:07:40|15650.3|15646.3|15653.9|15649.9|15653.9|15649.9|15650.3|15646.3|5625
1624007270000|2021-06-18 09:07:50|15654.1|15650.1|15655.9|15651.9|15655.9|15651.9|15652.9|15648.9|3075
1624007280000|2021-06-18 09:08:00|15655.4|15651.4|15659.3|15655.3|15659.3|15655.3|15655.4|15651.4|11325
1624007290000|2021-06-18 09:08:10|15659.6|15655.6|15657.3|15653.3|15660.3|15656.3|15657.3|15653.3|2400
1624007300000|2021-06-18 09:08:20|15658.5|15654.5|15656.7|15652.7|15658.5|15654.5|15656.5|15652.5|675
1624007310000|2021-06-18 09:08:30|15656.1|15652.1|15650.6|15646.6|15656.1|15652.1|15650.6|15646.6|2250
1624007320000|2021-06-18 09:08:40|15649.4|15645.4|15649.5|15645.5|15649.6|15645.6|15647.4|15643.4|3300
1624007330000|2021-06-18 09:08:50|15650|15646|15652.1|15648.1|15654|15650|15650|15646|10200
1624007340000|2021-06-18 09:09:00|15652|15648|15655|15651|15655|15651|15652|15648|8175
1624007350000|2021-06-18 09:09:10|15655.3|15651.3|15654.3|15650.3|15655.7|15651.7|15653.6|15649.6|1875
1624007360000|2021-06-18 09:09:20|15653.8|15649.8|15654.2|15650.2|15654.6|15650.6|15652.5|15648.5|1800
1624007370000|2021-06-18 09:09:30|15654|15650|15654.2|15650.2|15654.7|15650.7|15654|15650|1200
1624007380000|2021-06-18 09:09:40|15655.5|15651.5|15655.4|15651.4|15656.2|15652.2|15655.4|15651.4|825
1624007390000|2021-06-18 09:09:50|15655.5|15651.5|15656.9|15652.9|15657.1|15653.1|15654.8|15650.8|2625
1624007400000|2021-06-18 09:10:00|15657.2|15653.2|15656.8|15652.8|15657.5|15653.5|15656.8|15652.8|3150
1624007410000|2021-06-18 09:10:10|15656.9|15652.9|15659.8|15655.8|15659.8|15655.8|15656.9|15652.9|2025
1624007420000|2021-06-18 09:10:20|15660.8|15656.8|15660.6|15656.6|15661.1|15657.1|15660.2|15656.2|6450
1624007430000|2021-06-18 09:10:30|15660.4|15656.4|15660.5|15656.5|15660.5|15656.5|15659.7|15655.7|1425
1624007440000|2021-06-18 09:10:40|15660.4|15656.4|15656.8|15652.8|15660.9|15656.9|15656.8|15652.8|4125
1624007450000|2021-06-18 09:10:50|15656.5|15652.5|15657.1|15653.1|15657.1|15653.1|15656.2|15652.2|900
1624007460000|2021-06-18 09:11:00|15657.2|15653.2|15658|15654|15658.2|15654.2|15657.1|15653.1|3300
1624007470000|2021-06-18 09:11:10|15657.6|15653.6|15662|15658|15662|15658|15657.6|15653.6|2100
1624007480000|2021-06-18 09:11:20|15662.1|15658.1|15663.1|15659.1|15663.7|15659.7|15662.1|15658.1|4500
1624007490000|2021-06-18 09:11:30|15662.9|15658.9|15661.5|15657.5|15662.9|15658.9|15658.7|15654.7|5850
1624007500000|2021-06-18 09:11:40|15661.8|15657.8|15661.2|15657.2|15661.8|15657.8|15661.2|15657.2|900
1624007510000|2021-06-18 09:11:50|15661.3|15657.3|15660.2|15656.2|15661.3|15657.3|15660|15656|2100
1624007520000|2021-06-18 09:12:00|15661.2|15657.2|15662.9|15658.9|15664.4|15660.4|15661.2|15657.2|11175
1624007530000|2021-06-18 09:12:10|15661.8|15657.8|15661.2|15657.2|15661.8|15657.8|15659.7|15655.7|2475
1624007540000|2021-06-18 09:12:20|15661.5|15657.5|15661.7|15657.7|15661.7|15657.7|15661.2|15657.2|825
1624007550000|2021-06-18 09:12:30|15660.2|15656.2|15659.9|15655.9|15660.4|15656.4|15659|15655|2325
1624007560000|2021-06-18 09:12:40|15659.7|15655.7|15659.1|15655.1|15659.8|15655.8|15658.3|15654.3|1125
1624007570000|2021-06-18 09:12:50|15659.2|15655.2|15658.1|15654.1|15659.2|15655.2|15658.1|15654.1|1950
1624007580000|2021-06-18 09:13:00|15658.2|15654.2|15655.3|15651.3|15658.2|15654.2|15655.3|15651.3|2175
1624007590000|2021-06-18 09:13:10|15654.1|15650.1|15655.5|15651.5|15656.3|15652.3|15654.1|15650.1|4050
1624007600000|2021-06-18 09:13:20|15655.3|15651.3|15655.3|15651.3|15655.4|15651.4|15655.1|15651.1|900
1624007610000|2021-06-18 09:13:30|15654.3|15650.3|15653|15649|15654.8|15650.8|15653|15649|1800
1624007620000|2021-06-18 09:13:40|15653.3|15649.3|15654.6|15650.6|15654.6|15650.6|15652.4|15648.4|3825
1624007630000|2021-06-18 09:13:50|15655|15651|15657.8|15653.8|15657.8|15653.8|15655|15651|4500
1624007640000|2021-06-18 09:14:00|15657.5|15653.5|15655.9|15651.9|15657.5|15653.5|15655.9|15651.9|1125
1624007650000|2021-06-18 09:14:10|15656.6|15652.6|15658|15654|15658.1|15654.1|15656.3|15652.3|1425
1624007660000|2021-06-18 09:14:20|15658.1|15654.1|15661.1|15657.1|15661.1|15657.1|15657.2|15653.2|6075
1624007670000|2021-06-18 09:14:30|15662.1|15658.1|15661.1|15657.1|15662.2|15658.2|15661.1|15657.1|2250
1624007680000|2021-06-18 09:14:40|15660.6|15656.6|15662.1|15658.1|15662.1|15658.1|15660.5|15656.5|3525
1624007690000|2021-06-18 09:14:50|15662.7|15658.7|15662.6|15658.6|15663.1|15659.1|15662.6|15658.6|1350
1624007700000|2021-06-18 09:15:00|15663|15659|15666.7|15662.7|15667.1|15663.1|15663|15659|10050
1624007710000|2021-06-18 09:15:10|15666.1|15662.1|15666.8|15662.8|15666.8|15662.8|15665.1|15661.1|2925
1624007720000|2021-06-18 09:15:20|15666.5|15662.5|15668.8|15664.8|15671.1|15667.1|15666.5|15662.5|19425
1624007730000|2021-06-18 09:15:30|15668|15664|15667.1|15663.1|15668.6|15664.6|15667.1|15663.1|3750
1624007740000|2021-06-18 09:15:40|15667.3|15663.3|15668.2|15664.2|15668.2|15664.2|15666.4|15662.4|3150
1624007750000|2021-06-18 09:15:50|15667.3|15663.3|15668.1|15664.1|15669.5|15665.5|15667.3|15663.3|2850
1624007760000|2021-06-18 09:16:00|15667.8|15663.8|15669.8|15665.8|15669.8|15665.8|15667.8|15663.8|2475
1624007770000|2021-06-18 09:16:10|15670.5|15666.5|15669.7|15665.7|15670.5|15666.5|15669.7|15665.7|3150
1624007780000|2021-06-18 09:16:20|15669.4|15665.4|15670.1|15666.1|15670.5|15666.5|15667.8|15663.8|6375
1624007790000|2021-06-18 09:16:30|15669.7|15665.7|15665.2|15661.2|15669.7|15665.7|15665.2|15661.2|3450
1624007800000|2021-06-18 09:16:40|15665.3|15661.3|15665.5|15661.5|15665.8|15661.8|15664.4|15660.4|3525
1624007810000|2021-06-18 09:16:50|15665.9|15661.9|15665.3|15661.3|15666.6|15662.6|15664.9|15660.9|1575
1624007820000|2021-06-18 09:17:00|15666|15662|15666.5|15662.5|15666.9|15662.9|15665.9|15661.9|2400
1624007830000|2021-06-18 09:17:10|15666.1|15662.1|15664|15660|15666.1|15662.1|15663.8|15659.8|1050
1624007840000|2021-06-18 09:17:20|15663.8|15659.8|15663.6|15659.6|15664.1|15660.1|15663.3|15659.3|1200
1624007850000|2021-06-18 09:17:30|15663.7|15659.7|15665.1|15661.1|15665.9|15661.9|15663.7|15659.7|2250
1624007860000|2021-06-18 09:17:40|15665.2|15661.2|15663.1|15659.1|15665.2|15661.2|15663.1|15659.1|825
1624007870000|2021-06-18 09:17:50|15662.6|15658.6|15659.3|15655.3|15662.6|15658.6|15659.3|15655.3|3975
1624007880000|2021-06-18 09:18:00|15659.8|15655.8|15656.4|15652.4|15659.8|15655.8|15656.3|15652.3|2250
1624007890000|2021-06-18 09:18:10|15655.7|15651.7|15653.8|15649.8|15655.7|15651.7|15653.8|15649.8|4125
1624007900000|2021-06-18 09:18:20|15655|15651|15662.1|15658.1|15662.1|15658.1|15655|15651|3525
1624007910000|2021-06-18 09:18:30|15662|15658|15659.1|15655.1|15662|15658|15659.1|15655.1|900
1624007920000|2021-06-18 09:18:40|15657.2|15653.2|15659.6|15655.6|15659.6|15655.6|15657.2|15653.2|600
1624007930000|2021-06-18 09:18:50|15659.8|15655.8|15659.7|15655.7|15659.8|15655.8|15659.1|15655.1|900
1624007940000|2021-06-18 09:19:00|15660.1|15656.1|15660.3|15656.3|15661.9|15657.9|15660.1|15656.1|2025
1624007950000|2021-06-18 09:19:10|15660.4|15656.4|15658.7|15654.7|15660.9|15656.9|15658.5|15654.5|750
1624007960000|2021-06-18 09:19:20|15658.1|15654.1|15658.2|15654.2|15659.1|15655.1|15658.1|15654.1|675
1624007970000|2021-06-18 09:19:30|15657.2|15653.2|15656.4|15652.4|15657.2|15653.2|15655.2|15651.2|2100
1624007980000|2021-06-18 09:19:40|15656|15652|15652.6|15648.6|15656|15652|15652.6|15648.6|5700
1624007990000|2021-06-18 09:19:50|15652.3|15648.3|15654.1|15650.1|15654.1|15650.1|15652.3|15648.3|3225
1624008000000|2021-06-18 09:20:00|15652.5|15648.5|15657|15653|15657|15653|15652.5|15648.5|2850
1624008010000|2021-06-18 09:20:10|15657.3|15653.3|15660|15656|15660|15656|15657.3|15653.3|1500
1624008020000|2021-06-18 09:20:20|15659.1|15655.1|15658.4|15654.4|15660|15656|15658.1|15654.1|975
1624008030000|2021-06-18 09:20:30|15659.4|15655.4|15657.9|15653.9|15659.4|15655.4|15657.4|15653.4|4500
1624008040000|2021-06-18 09:20:40|15658.2|15654.2|15661.9|15657.9|15662.1|15658.1|15658.2|15654.2|6525
1624008050000|2021-06-18 09:20:50|15663|15659|15668.4|15664.4|15668.4|15664.4|15663|15659|11250
1624008060000|2021-06-18 09:21:00|15668.3|15664.3|15672.6|15668.6|15672.6|15668.6|15667.7|15663.7|6975
1624008070000|2021-06-18 09:21:10|15672|15668|15669.3|15665.3|15672|15668|15669.3|15665.3|8025
1624008080000|2021-06-18 09:21:20|15668.2|15664.2|15668.1|15664.1|15670.2|15666.2|15667.9|15663.9|6525
1624008090000|2021-06-18 09:21:30|15667.9|15663.9|15667|15663|15667.9|15663.9|15665.9|15661.9|1050
1624008100000|2021-06-18 09:21:40|15666.7|15662.7|15663.2|15659.2|15666.7|15662.7|15663.2|15659.2|1650
1624008110000|2021-06-18 09:21:50|15663.1|15659.1|15663.7|15659.7|15663.7|15659.7|15663|15659|375
1624008120000|2021-06-18 09:22:00|15665.8|15661.8|15665.2|15661.2|15667.3|15663.3|15664.5|15660.5|2400
1624008130000|2021-06-18 09:22:10|15664.8|15660.8|15662.2|15658.2|15664.8|15660.8|15662.2|15658.2|675
1624008140000|2021-06-18 09:22:20|15661.8|15657.8|15660.6|15656.6|15661.9|15657.9|15660.6|15656.6|1200
1624008150000|2021-06-18 09:22:30|15660.9|15656.9|15660.5|15656.5|15661|15657|15660.2|15656.2|2550
1624008160000|2021-06-18 09:22:40|15660.4|15656.4|15659.1|15655.1|15660.4|15656.4|15659.1|15655.1|300
1624008170000|2021-06-18 09:22:50|15658.4|15654.4|15660.9|15656.9|15660.9|15656.9|15658.4|15654.4|1275
1624008180000|2021-06-18 09:23:00|15661.7|15657.7|15663.1|15659.1|15663.9|15659.9|15661.7|15657.7|975
1624008190000|2021-06-18 09:23:10|15662.8|15658.8|15660.9|15656.9|15662.8|15658.8|15660.9|15656.9|1350
1624008200000|2021-06-18 09:23:20|15663.7|15659.7|15663.6|15659.6|15663.9|15659.9|15663.6|15659.6|1125
1624008210000|2021-06-18 09:23:30|15663.2|15659.2|15662.6|15658.6|15663.2|15659.2|15662.2|15658.2|1650
1624008220000|2021-06-18 09:23:40|15665.6|15661.6|15666.8|15662.8|15667|15663|15665.6|15661.6|2250
1624008230000|2021-06-18 09:23:50|15667.4|15663.4|15665.9|15661.9|15667.4|15663.4|15665.9|15661.9|600
1624008240000|2021-06-18 09:24:00|15664.7|15660.7|15664.8|15660.8|15666.9|15662.9|15664.6|15660.6|1275
1624008250000|2021-06-18 09:24:10|15664.3|15660.3|15664|15660|15666.2|15662.2|15664|15660|1650
1624008260000|2021-06-18 09:24:20|15664.5|15660.5|15665.2|15661.2|15665.4|15661.4|15664.4|15660.4|1950
1624008270000|2021-06-18 09:24:30|15665.4|15661.4|15667.5|15663.5|15667.5|15663.5|15665.4|15661.4|5475
1624008280000|2021-06-18 09:24:40|15666.8|15662.8|15664.6|15660.6|15666.8|15662.8|15664.3|15660.3|1875
1624008290000|2021-06-18 09:24:50|15664.7|15660.7|15665.2|15661.2|15665.2|15661.2|15664.7|15660.7|3150
1624008300000|2021-06-18 09:25:00|15665.3|15661.3|15666.9|15662.9|15667.3|15663.3|15665.3|15661.3|1725
1624008310000|2021-06-18 09:25:10|15666.7|15662.7|15667|15663|15667.3|15663.3|15666.1|15662.1|2550
1624008320000|2021-06-18 09:25:20|15667.3|15663.3|15670|15666|15670|15666|15667.3|15663.3|5775
1624008330000|2021-06-18 09:25:30|15670.1|15666.1|15668.5|15664.5|15670.8|15666.8|15668.5|15664.5|3450
1624008340000|2021-06-18 09:25:40|15668.8|15664.8|15670.7|15666.7|15670.8|15666.8|15668.8|15664.8|675
1624008350000|2021-06-18 09:25:50|15670.8|15666.8|15667.9|15663.9|15672.1|15668.1|15667.2|15663.2|4275
1624008360000|2021-06-18 09:26:00|15668|15664|15668|15664|15669.5|15665.5|15668|15664|1875
1624008370000|2021-06-18 09:26:10|15668.1|15664.1|15665|15661|15668.4|15664.4|15665|15661|2325
1624008380000|2021-06-18 09:26:20|15664.6|15660.6|15663.9|15659.9|15665.3|15661.3|15663.4|15659.4|1725
1624008390000|2021-06-18 09:26:30|15663.7|15659.7|15663.9|15659.9|15665.8|15661.8|15663.7|15659.7|675
1624008400000|2021-06-18 09:26:40|15664.2|15660.2|15663.8|15659.8|15664.2|15660.2|15663.2|15659.2|1125
1624008410000|2021-06-18 09:26:50|15662.3|15658.3|15660.8|15656.8|15662.3|15658.3|15660.1|15656.1|2700
1624008420000|2021-06-18 09:27:00|15660.2|15656.2|15660.9|15656.9|15664.1|15660.1|15660.2|15656.2|2475
1624008430000|2021-06-18 09:27:10|15659.5|15655.5|15659.3|15655.3|15659.5|15655.5|15658.9|15654.9|900
1624008440000|2021-06-18 09:27:20|15659.8|15655.8|15659.5|15655.5|15659.8|15655.8|15659.3|15655.3|600
1624008450000|2021-06-18 09:27:30|15661.4|15657.4|15662.5|15658.5|15662.5|15658.5|15660.4|15656.4|1725
1624008460000|2021-06-18 09:27:40|15662.1|15658.1|15663.4|15659.4|15665.5|15661.5|15661.9|15657.9|1050
1624008470000|2021-06-18 09:27:50|15662.8|15658.8|15662.5|15658.5|15662.8|15658.8|15662.4|15658.4|2400
1624008480000|2021-06-18 09:28:00|15661.3|15657.3|15661.4|15657.4|15661.4|15657.4|15661.3|15657.3|1125
1624008490000|2021-06-18 09:28:10|15661.3|15657.3|15660.5|15656.5|15661.3|15657.3|15660.5|15656.5|1050
1624008500000|2021-06-18 09:28:20|15659.4|15655.4|15656.7|15652.7|15659.4|15655.4|15656.2|15652.2|4725
1624008510000|2021-06-18 09:28:30|15656|15652|15651.9|15647.9|15656|15652|15651.9|15647.9|2925
1624008520000|2021-06-18 09:28:40|15652.2|15648.2|15655.2|15651.2|15655.2|15651.2|15650.5|15646.5|5850
1624008530000|2021-06-18 09:28:50|15656.1|15652.1|15659.3|15655.3|15659.3|15655.3|15656.1|15652.1|1500
1624008540000|2021-06-18 09:29:00|15659.4|15655.4|15657.8|15653.8|15659.4|15655.4|15657.8|15653.8|3150
1624008550000|2021-06-18 09:29:10|15659.8|15655.8|15661|15657|15661|15657|15659.8|15655.8|2100
1624008560000|2021-06-18 09:29:20|15661.8|15657.8|15660.5|15656.5|15662|15658|15660.5|15656.5|3075
1624008570000|2021-06-18 09:29:30|15658.5|15654.5|15656.5|15652.5|15659.1|15655.1|15656.5|15652.5|6300
1624008580000|2021-06-18 09:29:40|15657.2|15653.2|15658.1|15654.1|15658.1|15654.1|15656.8|15652.8|750
1624008590000|2021-06-18 09:29:50|15658.6|15654.6|15656.9|15652.9|15658.6|15654.6|15656.2|15652.2|3225
1624008600000|2021-06-18 09:30:00|15657.2|15653.2|15661.6|15657.6|15661.9|15657.9|15656.9|15652.9|4125
1624008610000|2021-06-18 09:30:10|15661.9|15657.9|15661.4|15657.4|15663.4|15659.4|15660.9|15656.9|4350
1624008620000|2021-06-18 09:30:20|15662.1|15658.1|15663.8|15659.8|15664.2|15660.2|15661.4|15657.4|2850
1624008630000|2021-06-18 09:30:30|15662.1|15658.1|15665.5|15661.5|15665.5|15661.5|15660.8|15656.8|5250
1624008640000|2021-06-18 09:30:40|15665.4|15661.4|15660.3|15656.3|15665.4|15661.4|15659.3|15655.3|6225
1624008650000|2021-06-18 09:30:50|15660.4|15656.4|15650.3|15646.3|15660.4|15656.4|15650.3|15646.3|12000
1624008660000|2021-06-18 09:31:00|15650.2|15646.2|15639.5|15635.5|15650.2|15646.2|15639.5|15635.5|19125
1624008670000|2021-06-18 09:31:10|15639.9|15635.9|15636.1|15632.1|15641.1|15637.1|15635.7|15631.7|14400
1624008680000|2021-06-18 09:31:20|15637|15633|15638.1|15634.1|15638.1|15634.1|15633.4|15629.4|16125
1624008690000|2021-06-18 09:31:30|15638.9|15634.9|15634|15630|15640.3|15636.3|15634|15630|14775
1624008700000|2021-06-18 09:31:40|15635.8|15631.8|15637|15633|15637.1|15633.1|15634.6|15630.6|9750
1624008710000|2021-06-18 09:31:50|15635.3|15631.3|15621.2|15617.2|15635.3|15631.3|15621.2|15617.2|23625
1624008720000|2021-06-18 09:32:00|15618.8|15614.8|15625.5|15621.5|15626.2|15622.2|15617.1|15613.1|18525
1624008730000|2021-06-18 09:32:10|15626.2|15622.2|15627.1|15623.1|15627.2|15623.2|15624.8|15620.8|7275
1624008740000|2021-06-18 09:32:20|15628.1|15624.1|15623.4|15619.4|15628.1|15624.1|15623.4|15619.4|7650
1624008750000|2021-06-18 09:32:30|15621.5|15617.5|15618.8|15614.8|15621.5|15617.5|15618.4|15614.4|5700
1624008760000|2021-06-18 09:32:40|15620.9|15616.9|15628.8|15624.8|15628.8|15624.8|15620.9|15616.9|7125
1624008770000|2021-06-18 09:32:50|15627.6|15623.6|15629.8|15625.8|15629.8|15625.8|15627.5|15623.5|6150
1624008780000|2021-06-18 09:33:00|15629.1|15625.1|15627.5|15623.5|15629.1|15625.1|15625.3|15621.3|4050
1624008790000|2021-06-18 09:33:10|15624|15620|15619.4|15615.4|15624|15620|15616.8|15612.8|11250
1624008800000|2021-06-18 09:33:20|15619.7|15615.7|15621.2|15617.2|15621.2|15617.2|15618|15614|3300
1624008810000|2021-06-18 09:33:30|15622.5|15618.5|15625.3|15621.3|15626.5|15622.5|15622.5|15618.5|2925
1624008820000|2021-06-18 09:33:40|15624.6|15620.6|15626.8|15622.8|15626.8|15622.8|15623.6|15619.6|3675
1624008830000|2021-06-18 09:33:50|15628.1|15624.1|15631|15627|15631.1|15627.1|15626.7|15622.7|4725
1624008840000|2021-06-18 09:34:00|15630.6|15626.6|15636.3|15632.3|15636.6|15632.6|15630.2|15626.2|7200
1624008850000|2021-06-18 09:34:10|15637.6|15633.6|15640|15636|15640.2|15636.2|15636.9|15632.9|8400
1624008860000|2021-06-18 09:34:20|15638.3|15634.3|15640.5|15636.5|15640.5|15636.5|15638.2|15634.2|7725
1624008870000|2021-06-18 09:34:30|15641|15637|15646.7|15642.7|15646.7|15642.7|15640.1|15636.1|18825
1624008880000|2021-06-18 09:34:40|15646|15642|15640.4|15636.4|15646|15642|15640.4|15636.4|4200
1624008890000|2021-06-18 09:34:50|15640.7|15636.7|15638.6|15634.6|15642.8|15638.8|15638.6|15634.6|2625
1624008900000|2021-06-18 09:35:00|15637.3|15633.3|15642.7|15638.7|15642.7|15638.7|15636.2|15632.2|6825
1624008910000|2021-06-18 09:35:10|15643.2|15639.2|15641.3|15637.3|15643.2|15639.2|15640.5|15636.5|1425
1624008920000|2021-06-18 09:35:20|15641.5|15637.5|15643.8|15639.8|15643.8|15639.8|15640.5|15636.5|1950
1624008930000|2021-06-18 09:35:30|15644|15640|15646.3|15642.3|15646.4|15642.4|15644|15640|2325
1624008940000|2021-06-18 09:35:40|15646.2|15642.2|15641.2|15637.2|15646.2|15642.2|15640.3|15636.3|6300
1624008950000|2021-06-18 09:35:50|15641.1|15637.1|15638.7|15634.7|15641.8|15637.8|15637.6|15633.6|3675
1624008960000|2021-06-18 09:36:00|15638.5|15634.5|15639.5|15635.5|15639.5|15635.5|15633.8|15629.8|5325
1624008970000|2021-06-18 09:36:10|15641|15637|15638.1|15634.1|15641.2|15637.2|15637.3|15633.3|1200
1624008980000|2021-06-18 09:36:20|15638.2|15634.2|15644|15640|15644|15640|15638.2|15634.2|3150
1624008990000|2021-06-18 09:36:30|15643.9|15639.9|15639.9|15635.9|15643.9|15639.9|15639.9|15635.9|2025
1624009000000|2021-06-18 09:36:40|15640.7|15636.7|15644.1|15640.1|15644.1|15640.1|15640.7|15636.7|4350
1624009010000|2021-06-18 09:36:50|15645.8|15641.8|15645.4|15641.4|15645.8|15641.8|15644.4|15640.4|2550
1624009020000|2021-06-18 09:37:00|15645.6|15641.6|15647|15643|15647|15643|15643.9|15639.9|2700
1624009030000|2021-06-18 09:37:10|15646.9|15642.9|15647|15643|15647|15643|15646.4|15642.4|6300
1624009040000|2021-06-18 09:37:20|15646.4|15642.4|15645.1|15641.1|15646.5|15642.5|15644|15640|2775
1624009050000|2021-06-18 09:37:30|15644.3|15640.3|15643.8|15639.8|15645|15641|15643.1|15639.1|2250
1624009060000|2021-06-18 09:37:40|15643.3|15639.3|15645.7|15641.7|15645.7|15641.7|15643.2|15639.2|4650
1624009070000|2021-06-18 09:37:50|15645.3|15641.3|15646.9|15642.9|15648|15644|15645.3|15641.3|5025
1624009080000|2021-06-18 09:38:00|15648.2|15644.2|15649|15645|15649|15645|15647.1|15643.1|1650
1624009090000|2021-06-18 09:38:10|15649.1|15645.1|15649.9|15645.9|15650.8|15646.8|15649.1|15645.1|4200
1624009100000|2021-06-18 09:38:20|15648|15644|15650.8|15646.8|15652.7|15648.7|15648|15644|14250
1624009110000|2021-06-18 09:38:30|15650.7|15646.7|15654.1|15650.1|15654.1|15650.1|15649.8|15645.8|4275
1624009120000|2021-06-18 09:38:40|15654.5|15650.5|15659.8|15655.8|15659.9|15655.9|15654.5|15650.5|19350
1624009130000|2021-06-18 09:38:50|15660.4|15656.4|15661.6|15657.6|15661.6|15657.6|15658.3|15654.3|10125
1624009140000|2021-06-18 09:39:00|15661.7|15657.7|15659.7|15655.7|15661.7|15657.7|15659.5|15655.5|7050
1624009150000|2021-06-18 09:39:10|15660.1|15656.1|15664.7|15660.7|15665|15661|15660.1|15656.1|5475
1624009160000|2021-06-18 09:39:20|15664.8|15660.8|15664.9|15660.9|15664.9|15660.9|15663.7|15659.7|3525
1624009170000|2021-06-18 09:39:30|15666.2|15662.2|15668|15664|15669|15665|15666.2|15662.2|12150
1624009180000|2021-06-18 09:39:40|15668.1|15664.1|15666.2|15662.2|15668.1|15664.1|15665.4|15661.4|5025
1624009190000|2021-06-18 09:39:50|15665.9|15661.9|15668.1|15664.1|15668.1|15664.1|15665.9|15661.9|8025
1624009200000|2021-06-18 09:40:00|15668.3|15664.3|15671.6|15667.6|15671.6|15667.6|15667.6|15663.6|8250
1624009210000|2021-06-18 09:40:10|15675|15671|15678.4|15674.4|15678.4|15674.4|15675|15671|37050
1624009220000|2021-06-18 09:40:20|15678|15674|15676.2|15672.2|15678|15674|15676.1|15672.1|12600
1624009230000|2021-06-18 09:40:30|15676.3|15672.3|15670.9|15666.9|15676.3|15672.3|15670.4|15666.4|11175
1624009240000|2021-06-18 09:40:40|15670.5|15666.5|15670.1|15666.1|15670.5|15666.5|15668.8|15664.8|5550
1624009250000|2021-06-18 09:40:50|15670.2|15666.2|15670.2|15666.2|15671.4|15667.4|15670|15666|5625
1624009260000|2021-06-18 09:41:00|15670.1|15666.1|15675.3|15671.3|15675.3|15671.3|15669.3|15665.3|8850
1624009270000|2021-06-18 09:41:10|15676.5|15672.5|15679.5|15675.5|15679.6|15675.6|15676.5|15672.5|6750
1624009280000|2021-06-18 09:41:20|15680.2|15676.2|15679.6|15675.6|15682.5|15678.5|15679.5|15675.5|25650
1624009290000|2021-06-18 09:41:30|15678.9|15674.9|15678|15674|15678.9|15674.9|15677.5|15673.5|3825
1624009300000|2021-06-18 09:41:40|15679.6|15675.6|15679.1|15675.1|15679.6|15675.6|15678.5|15674.5|3750
1624009310000|2021-06-18 09:41:50|15679.5|15675.5|15679.2|15675.2|15679.5|15675.5|15678.7|15674.7|6000
1624009320000|2021-06-18 09:42:00|15679.3|15675.3|15682.1|15678.1|15682.4|15678.4|15678.2|15674.2|7650
1624009330000|2021-06-18 09:42:10|15679.9|15675.9|15678.5|15674.5|15679.9|15675.9|15676.9|15672.9|10050
1624009340000|2021-06-18 09:42:20|15677.8|15673.8|15678|15674|15679.4|15675.4|15677.6|15673.6|8625
1624009350000|2021-06-18 09:42:30|15677.3|15673.3|15679.5|15675.5|15679.5|15675.5|15677.1|15673.1|10275
1624009360000|2021-06-18 09:42:40|15679.2|15675.2|15677.1|15673.1|15679.2|15675.2|15677.1|15673.1|9750
1624009370000|2021-06-18 09:42:50|15677.4|15673.4|15673.1|15669.1|15678|15674|15673.1|15669.1|7350
1624009380000|2021-06-18 09:43:00|15671.3|15667.3|15675|15671|15675|15671|15671.3|15667.3|10650
1624009390000|2021-06-18 09:43:10|15675.1|15671.1|15680|15676|15680|15676|15675.1|15671.1|6075
1624009400000|2021-06-18 09:43:20|15680.4|15676.4|15683.5|15679.5|15683.5|15679.5|15680.4|15676.4|6075
1624009410000|2021-06-18 09:43:30|15683.6|15679.6|15683.8|15679.8|15685.4|15681.4|15683.2|15679.2|12675
1624009420000|2021-06-18 09:43:40|15683.3|15679.3|15684.1|15680.1|15684.3|15680.3|15682.7|15678.7|5850
1624009430000|2021-06-18 09:43:50|15681.7|15677.7|15680.4|15676.4|15682|15678|15680.2|15676.2|6825
1624009440000|2021-06-18 09:44:00|15678|15674|15680.9|15676.9|15680.9|15676.9|15676.6|15672.6|13725
1624009450000|2021-06-18 09:44:10|15680.3|15676.3|15679.9|15675.9|15681.9|15677.9|15679.7|15675.7|7200
1624009460000|2021-06-18 09:44:20|15681.9|15677.9|15681.5|15677.5|15681.9|15677.9|15680.3|15676.3|4500
1624009470000|2021-06-18 09:44:30|15682.1|15678.1|15683.5|15679.5|15684.2|15680.2|15681.7|15677.7|6975
1624009480000|2021-06-18 09:44:40|15683.2|15679.2|15682.1|15678.1|15683.2|15679.2|15681.6|15677.6|3525
1624009490000|2021-06-18 09:44:50|15682.5|15678.5|15681.5|15677.5|15682.5|15678.5|15681.4|15677.4|5100
1624009500000|2021-06-18 09:45:00|15683|15679|15687.1|15683.1|15687.1|15683.1|15682.2|15678.2|9600
1624009510000|2021-06-18 09:45:10|15687.2|15683.2|15687.4|15683.4|15687.5|15683.5|15687.2|15683.2|13425
1624009520000|2021-06-18 09:45:20|15687.8|15683.8|15687|15683|15687.8|15683.8|15685.9|15681.9|20325
1624009530000|2021-06-18 09:45:30|15686.8|15682.8|15687.4|15683.4|15688.2|15684.2|15686.8|15682.8|9000
1624009540000|2021-06-18 09:45:40|15687|15683|15684.4|15680.4|15688.1|15684.1|15684.4|15680.4|6525
1624009550000|2021-06-18 09:45:50|15684.9|15680.9|15686.7|15682.7|15686.7|15682.7|15684.9|15680.9|5625
1624009560000|2021-06-18 09:46:00|15687|15683|15689.2|15685.2|15689.2|15685.2|15687|15683|18525
1624009570000|2021-06-18 09:46:10|15691.1|15687.1|15689.8|15685.8|15691.1|15687.1|15689.7|15685.7|6600
1624009580000|2021-06-18 09:46:20|15689.9|15685.9|15690.8|15686.8|15691|15687|15689.7|15685.7|4650
1624009590000|2021-06-18 09:46:30|15690.7|15686.7|15691.5|15687.5|15691.5|15687.5|15690.7|15686.7|12975
1624009600000|2021-06-18 09:46:40|15691.6|15687.6|15695.9|15691.9|15695.9|15691.9|15691.6|15687.6|46275
1624009610000|2021-06-18 09:46:50|15695.3|15691.3|15693.6|15689.6|15695.3|15691.3|15692.9|15688.9|12000
1624009620000|2021-06-18 09:47:00|15693.5|15689.5|15695.1|15691.1|15695.1|15691.1|15693.1|15689.1|9600
1624009630000|2021-06-18 09:47:10|15695.5|15691.5|15699|15695|15699|15695|15695.3|15691.3|6825
1624009640000|2021-06-18 09:47:20|15697.3|15693.3|15695.9|15691.9|15698|15694|15695.9|15691.9|8250
1624009650000|2021-06-18 09:47:30|15695.8|15691.8|15694|15690|15696.3|15692.3|15694|15690|3375
1624009660000|2021-06-18 09:47:40|15693.9|15689.9|15693.3|15689.3|15693.9|15689.9|15692.4|15688.4|6750
1624009670000|2021-06-18 09:47:50|15693.4|15689.4|15694.5|15690.5|15694.5|15690.5|15693.4|15689.4|4875
1624009680000|2021-06-18 09:48:00|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.3|15690.3|5400
1624009690000|2021-06-18 09:48:10|15694.6|15690.6|15693.2|15689.2|15694.6|15690.6|15693.2|15689.2|7725
1624009700000|2021-06-18 09:48:20|15693.1|15689.1|15696.1|15692.1|15696.1|15692.1|15693.1|15689.1|9075
1624009710000|2021-06-18 09:48:30|15697.3|15693.3|15695.9|15691.9|15697.4|15693.4|15695.9|15691.9|8250
1624009720000|2021-06-18 09:48:40|15695.8|15691.8|15696.9|15692.9|15697.9|15693.9|15695.6|15691.6|14925
1624009730000|2021-06-18 09:48:50|15697.7|15693.7|15697.9|15693.9|15697.9|15693.9|15696.7|15692.7|7650
1624009740000|2021-06-18 09:49:00|15698.5|15694.5|15700.5|15696.5|15700.5|15696.5|15697.7|15693.7|9975
1624009750000|2021-06-18 09:49:10|15700.6|15696.6|15701.1|15697.1|15701.3|15697.3|15700.5|15696.5|5850
1624009760000|2021-06-18 09:49:20|15701.4|15697.4|15702.5|15698.5|15702.6|15698.6|15701.4|15697.4|13125
1624009770000|2021-06-18 09:49:30|15702.6|15698.6|15701.8|15697.8|15702.6|15698.6|15701.6|15697.6|12075
1624009780000|2021-06-18 09:49:40|15701.5|15697.5|15701.8|15697.8|15702.4|15698.4|15701.5|15697.5|4575
1624009790000|2021-06-18 09:49:50|15702.2|15698.2|15704|15700|15704.8|15700.8|15702.2|15698.2|20100
1624009800000|2021-06-18 09:50:00|15702.8|15698.8|15702.8|15698.8|15703.6|15699.6|15702.1|15698.1|12225
1624009810000|2021-06-18 09:50:10|15703|15699|15702|15698|15703.9|15699.9|15700.8|15696.8|12150
1624009820000|2021-06-18 09:50:20|15702.4|15698.4|15702.1|15698.1|15703.1|15699.1|15701.9|15697.9|7425
1624009830000|2021-06-18 09:50:30|15702.2|15698.2|15702.4|15698.4|15702.4|15698.4|15701.6|15697.6|18000
1624009840000|2021-06-18 09:50:40|15702.5|15698.5|15702.2|15698.2|15703.5|15699.5|15702.1|15698.1|15900
1624009850000|2021-06-18 09:50:50|15702.4|15698.4|15702.9|15698.9|15703.7|15699.7|15702.4|15698.4|9825
1624009860000|2021-06-18 09:51:00|15701.9|15697.9|15705.4|15701.4|15705.4|15701.4|15701.9|15697.9|10575
1624009870000|2021-06-18 09:51:10|15705.9|15701.9|15708.9|15704.9|15708.9|15704.9|15705.9|15701.9|20175
1624009880000|2021-06-18 09:51:20|15709|15705|15709.8|15705.8|15710.2|15706.2|15709|15705|9000
1624009890000|2021-06-18 09:51:30|15709.6|15705.6|15707.5|15703.5|15709.6|15705.6|15707.5|15703.5|9525
1624009900000|2021-06-18 09:51:40|15705.5|15701.5|15707.6|15703.6|15707.6|15703.6|15705.4|15701.4|12525
1624009910000|2021-06-18 09:51:50|15707.8|15703.8|15709.5|15705.5|15709.6|15705.6|15707.8|15703.8|20925
1624009920000|2021-06-18 09:52:00|15709.2|15705.2|15711.5|15707.5|15711.5|15707.5|15709.2|15705.2|23700
1624009930000|2021-06-18 09:52:10|15711.4|15707.4|15714|15710|15714|15710|15711.1|15707.1|25725
1624009940000|2021-06-18 09:52:20|15714.1|15710.1|15714.4|15710.4|15714.4|15710.4|15712.9|15708.9|11325
1624009950000|2021-06-18 09:52:30|15714.7|15710.7|15715.3|15711.3|15715.3|15711.3|15713.6|15709.6|10275
1624009960000|2021-06-18 09:52:40|15715.7|15711.7|15715.7|15711.7|15715.8|15711.8|15715.2|15711.2|12225
1624009970000|2021-06-18 09:52:50|15716.3|15712.3|15714|15710|15716.3|15712.3|15714|15710|18000
1624009980000|2021-06-18 09:53:00|15715.1|15711.1|15714.2|15710.2|15715.3|15711.3|15714.1|15710.1|10650
1624009990000|2021-06-18 09:53:10|15714.4|15710.4|15715.8|15711.8|15715.9|15711.9|15714.1|15710.1|8100
1624010000000|2021-06-18 09:53:20|15716.2|15712.2|15716.9|15712.9|15716.9|15712.9|15716.2|15712.2|11625
1624010010000|2021-06-18 09:53:30|15717|15713|15715.7|15711.7|15717|15713|15715.6|15711.6|7800
1624010020000|2021-06-18 09:53:40|15715.5|15711.5|15717.4|15713.4|15717.4|15713.4|15715.5|15711.5|15225
1624010030000|2021-06-18 09:53:50|15717.2|15713.2|15717.3|15713.3|15718.4|15714.4|15717.2|15713.2|18375
1624010040000|2021-06-18 09:54:00|15716.2|15712.2|15717.5|15713.5|15717.5|15713.5|15716.2|15712.2|9075
1624010050000|2021-06-18 09:54:10|15717.4|15713.4|15716.1|15712.1|15717.4|15713.4|15716.1|15712.1|6075
1624010060000|2021-06-18 09:54:20|15716.2|15712.2|15714.1|15710.1|15716.2|15712.2|15714.1|15710.1|7950
1624010070000|2021-06-18 09:54:30|15713.3|15709.3|15715.8|15711.8|15715.8|15711.8|15713.3|15709.3|13650
1624010080000|2021-06-18 09:54:40|15716.2|15712.2|15717.5|15713.5|15717.5|15713.5|15715.9|15711.9|12600
1624010090000|2021-06-18 09:54:50|15717.8|15713.8|15719.2|15715.2|15719.7|15715.7|15717.8|15713.8|32700
1624010100000|2021-06-18 09:55:00|15719.9|15715.9|15720.1|15716.1|15720.3|15716.3|15719.1|15715.1|18450
1624010110000|2021-06-18 09:55:10|15719.9|15715.9|15720.9|15716.9|15720.9|15716.9|15719.7|15715.7|6825
1624010120000|2021-06-18 09:55:20|15720.8|15716.8|15720.4|15716.4|15721|15717|15720.4|15716.4|6450
1624010130000|2021-06-18 09:55:30|15720.1|15716.1|15720.2|15716.2|15721.2|15717.2|15719.8|15715.8|13725
1624010140000|2021-06-18 09:55:40|15720.7|15716.7|15721.5|15717.5|15721.5|15717.5|15720.5|15716.5|10350
1624010150000|2021-06-18 09:55:50|15720.5|15716.5|15720.5|15716.5|15720.7|15716.7|15720|15716|7050
1624010160000|2021-06-18 09:56:00|15720.4|15716.4|15721|15717|15721|15717|15720.3|15716.3|7950
1624010170000|2021-06-18 09:56:10|15721.7|15717.7|15721.4|15717.4|15721.9|15717.9|15721.4|15717.4|16050
1624010180000|2021-06-18 09:56:20|15721.1|15717.1|15720.4|15716.4|15721.3|15717.3|15720.3|15716.3|12600
1624010190000|2021-06-18 09:56:30|15720.3|15716.3|15721|15717|15721|15717|15720.2|15716.2|14325
1624010200000|2021-06-18 09:56:40|15721.2|15717.2|15721.3|15717.3|15721.5|15717.5|15721.2|15717.2|15825
1624010210000|2021-06-18 09:56:50|15721.2|15717.2|15720.4|15716.4|15721.2|15717.2|15720.4|15716.4|12150
1624010220000|2021-06-18 09:57:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.2|15716.2|11400
1624010230000|2021-06-18 09:57:10|15720.6|15716.6|15720.8|15716.8|15721.4|15717.4|15720.6|15716.6|11400
1624010240000|2021-06-18 09:57:20|15720.6|15716.6|15721|15717|15721|15717|15720.4|15716.4|8025
1624010250000|2021-06-18 09:57:30|15721.3|15717.3|15721.1|15717.1|15721.3|15717.3|15720.9|15716.9|8700
1624010260000|2021-06-18 09:57:40|15721.3|15717.3|15722.2|15718.2|15722.3|15718.3|15721.3|15717.3|17700
1624010270000|2021-06-18 09:57:50|15722.5|15718.5|15721.7|15717.7|15722.5|15718.5|15721.7|15717.7|9225
1624010280000|2021-06-18 09:58:00|15721.8|15717.8|15723.3|15719.3|15723.3|15719.3|15721.8|15717.8|26400
1624010290000|2021-06-18 09:58:10|15722.5|15718.5|15722.6|15718.6|15723.2|15719.2|15722.1|15718.1|18375
1624010300000|2021-06-18 09:58:20|15721.9|15717.9|15721.3|15717.3|15721.9|15717.9|15721|15717|17325
1624010310000|2021-06-18 09:58:30|15720.9|15716.9|15720.9|15716.9|15721.3|15717.3|15719.5|15715.5|15075
1624010320000|2021-06-18 09:58:40|15720.4|15716.4|15720.4|15716.4|15720.9|15716.9|15720|15716|7050
1624010330000|2021-06-18 09:58:50|15720.6|15716.6|15720.3|15716.3|15721.3|15717.3|15720.3|15716.3|13875
1624010340000|2021-06-18 09:59:00|15720.5|15716.5|15720.8|15716.8|15721.2|15717.2|15720.1|15716.1|18750
1624010350000|2021-06-18 09:59:10|15721|15717|15720.6|15716.6|15721.3|15717.3|15720|15716|13425
1624010360000|2021-06-18 09:59:20|15720.8|15716.8|15719.7|15715.7|15720.8|15716.8|15719.7|15715.7|15825
1624010370000|2021-06-18 09:59:30|15719.6|15715.6|15720|15716|15721.2|15717.2|15719.6|15715.6|12375
1624010380000|2021-06-18 09:59:40|15720.3|15716.3|15720.2|15716.2|15721.3|15717.3|15719.2|15715.2|9750
1624010390000|2021-06-18 09:59:50|15719.9|15715.9|15718.8|15714.8|15719.9|15715.9|15718.1|15714.1|12000
1624010400000|2021-06-18 10:00:00|15713.9|15709.9|15712.9|15708.9|15715.4|15711.4|15711.9|15707.9|43
1624010410000|2021-06-18 10:00:10|15712.1|15708.1|15710.4|15706.4|15712.1|15708.1|15709.9|15705.9|17
1624010420000|2021-06-18 10:00:20|15710.6|15706.6|15710.1|15706.1|15711.1|15707.1|15710.1|15706.1|11
1624010430000|2021-06-18 10:00:30|15709.9|15705.9|15710.1|15706.1|15710.1|15706.1|15706.9|15702.9|12
1624010440000|2021-06-18 10:00:40|15709.9|15705.9|15706.9|15702.9|15710.1|15706.1|15706.9|15702.9|63
1624010450000|2021-06-18 10:00:50|15707.1|15703.1|15706.9|15702.9|15707.6|15703.6|15706.4|15702.4|20
1624010460000|2021-06-18 10:01:00|15705.1|15701.1|15705.1|15701.1|15705.4|15701.4|15704.1|15700.1|25
1624010470000|2021-06-18 10:01:10|15705.6|15701.6|15704.6|15700.6|15705.6|15701.6|15703.1|15699.1|20
1624010480000|2021-06-18 10:01:20|15705.1|15701.1|15704.1|15700.1|15705.1|15701.1|15703.9|15699.9|5
1624010490000|2021-06-18 10:01:30|15703.9|15699.9|15703.6|15699.6|15703.9|15699.9|15703.6|15699.6|5
1624010500000|2021-06-18 10:01:40|15703.4|15699.4|15701.1|15697.1|15703.4|15699.4|15700.9|15696.9|25
1624010510000|2021-06-18 10:01:50|15700.9|15696.9|15702.4|15698.4|15702.4|15698.4|15700.6|15696.6|11
1624010520000|2021-06-18 10:02:00|15699.4|15695.4|15700.1|15696.1|15700.6|15696.6|15699.4|15695.4|24
1624010530000|2021-06-18 10:02:10|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.4|15695.4|17
1624010540000|2021-06-18 10:02:20|15700.1|15696.1|15698.4|15694.4|15700.1|15696.1|15698.4|15694.4|16
1624010550000|2021-06-18 10:02:30|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.1|15693.1|19
1624010560000|2021-06-18 10:02:40|15698.9|15694.9|15699.1|15695.1|15700.1|15696.1|15698.9|15694.9|15
1624010570000|2021-06-18 10:02:50|15698.9|15694.9|15699.4|15695.4|15699.6|15695.6|15698.9|15694.9|0
1624010580000|2021-06-18 10:03:00|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15698.9|15694.9|13
1624010590000|2021-06-18 10:03:10|15699.4|15695.4|15699.6|15695.6|15699.9|15695.9|15699.4|15695.4|5
1624010600000|2021-06-18 10:03:20|15699.4|15695.4|15699.1|15695.1|15699.6|15695.6|15698.9|15694.9|10
1624010610000|2021-06-18 10:03:30|15698.9|15694.9|15696.9|15692.9|15698.9|15694.9|15696.9|15692.9|35
1624010620000|2021-06-18 10:03:40|15696.6|15692.6|15692.4|15688.4|15696.6|15692.6|15692.1|15688.1|30
1624010630000|2021-06-18 10:03:50|15692.6|15688.6|15692.6|15688.6|15695.1|15691.1|15692.4|15688.4|71
1624010640000|2021-06-18 10:04:00|15692.9|15688.9|15691.6|15687.6|15693.1|15689.1|15691.6|15687.6|13
1624010650000|2021-06-18 10:04:10|15691.1|15687.1|15690.4|15686.4|15691.1|15687.1|15690.4|15686.4|10
1624010660000|2021-06-18 10:04:20|15690.1|15686.1|15690.4|15686.4|15691.1|15687.1|15690.1|15686.1|8
1624010670000|2021-06-18 10:04:30|15690.6|15686.6|15689.1|15685.1|15690.6|15686.6|15688.9|15684.9|11
1624010680000|2021-06-18 10:04:40|15688.4|15684.4|15687.1|15683.1|15688.6|15684.6|15686.9|15682.9|21
1624010690000|2021-06-18 10:04:50|15686.9|15682.9|15682.9|15678.9|15686.9|15682.9|15682.9|15678.9|6
1624010700000|2021-06-18 10:05:00|15683.1|15679.1|15683.1|15679.1|15684.4|15680.4|15682.6|15678.6|14
1624010710000|2021-06-18 10:05:10|15683.4|15679.4|15686.9|15682.9|15686.9|15682.9|15683.4|15679.4|6
1624010720000|2021-06-18 10:05:20|15687.1|15683.1|15697.6|15693.6|15697.6|15693.6|15687.1|15683.1|30
1624010730000|2021-06-18 10:05:30|15697.9|15693.9|15693.1|15689.1|15698.6|15694.6|15691.9|15687.9|46
1624010740000|2021-06-18 10:05:40|15692.1|15688.1|15687.4|15683.4|15692.1|15688.1|15687.4|15683.4|26
1624010750000|2021-06-18 10:05:50|15687.1|15683.1|15685.4|15681.4|15687.1|15683.1|15684.9|15680.9|7
1624010760000|2021-06-18 10:06:00|15685.1|15681.1|15682.4|15678.4|15686.4|15682.4|15682.4|15678.4|27
1624010770000|2021-06-18 10:06:10|15682.9|15678.9|15684.4|15680.4|15684.4|15680.4|15682.9|15678.9|3
1624010780000|2021-06-18 10:06:20|15685.4|15681.4|15685.9|15681.9|15686.6|15682.6|15684.4|15680.4|13
1624010790000|2021-06-18 10:06:30|15686.1|15682.1|15687.1|15683.1|15687.1|15683.1|15686.1|15682.1|5
1624010800000|2021-06-18 10:06:40|15686.9|15682.9|15687.1|15683.1|15687.1|15683.1|15685.9|15681.9|8
1624010810000|2021-06-18 10:06:50|15686.9|15682.9|15686.6|15682.6|15687.4|15683.4|15686.6|15682.6|6
1624010820000|2021-06-18 10:07:00|15686.1|15682.1|15686.9|15682.9|15687.4|15683.4|15685.9|15681.9|12
1624010830000|2021-06-18 10:07:10|15687.1|15683.1|15684.4|15680.4|15687.1|15683.1|15684.4|15680.4|10
1624010840000|2021-06-18 10:07:20|15684.6|15680.6|15686.6|15682.6|15686.6|15682.6|15684.6|15680.6|7
1624010850000|2021-06-18 10:07:30|15686.4|15682.4|15685.9|15681.9|15686.9|15682.9|15684.4|15680.4|17
1624010860000|2021-06-18 10:07:40|15686.1|15682.1|15687.1|15683.1|15687.4|15683.4|15686.1|15682.1|1
1624010870000|2021-06-18 10:07:50|15686.9|15682.9|15684.4|15680.4|15686.9|15682.9|15683.9|15679.9|12
1624010880000|2021-06-18 10:08:00|15684.6|15680.6|15687.1|15683.1|15687.1|15683.1|15684.6|15680.6|11
1624010890000|2021-06-18 10:08:10|15686.4|15682.4|15686.6|15682.6|15686.6|15682.6|15686.4|15682.4|11
1624010900000|2021-06-18 10:08:20|15687.6|15683.6|15686.9|15682.9|15688.4|15684.4|15686.1|15682.1|10
1624010910000|2021-06-18 10:08:30|15686.4|15682.4|15686.4|15682.4|15686.6|15682.6|15685.9|15681.9|5
1624010920000|2021-06-18 10:08:40|15686.6|15682.6|15688.9|15684.9|15688.9|15684.9|15686.6|15682.6|13
1624010930000|2021-06-18 10:08:50|15689.1|15685.1|15690.4|15686.4|15690.6|15686.6|15689.1|15685.1|4
1624010940000|2021-06-18 10:09:00|15690.6|15686.6|15691.1|15687.1|15691.1|15687.1|15688.6|15684.6|21
1624010950000|2021-06-18 10:09:10|15692.4|15688.4|15693.4|15689.4|15693.4|15689.4|15691.1|15687.1|12
1624010960000|2021-06-18 10:09:20|15694.1|15690.1|15696.4|15692.4|15696.9|15692.9|15694.1|15690.1|10
1624010970000|2021-06-18 10:09:30|15696.1|15692.1|15694.9|15690.9|15697.1|15693.1|15694.4|15690.4|25
1624010980000|2021-06-18 10:09:40|15695.1|15691.1|15694.9|15690.9|15697.4|15693.4|15694.9|15690.9|32
1624010990000|2021-06-18 10:09:50|15694.4|15690.4|15695.1|15691.1|15697.4|15693.4|15694.4|15690.4|75
1624011000000|2021-06-18 10:10:00|15701.9|15683.9|15701.2|15683.2|15701.9|15683.9|15699.9|15681.9|11813121
1624011010000|2021-06-18 10:10:10|15700.9|15682.9|15701.9|15683.9|15701.9|15683.9|15700.5|15682.5|0
1624011020000|2021-06-18 10:10:20|15701.2|15683.2|15701.2|15683.2|15701.9|15683.9|15701.2|15683.2|0
1624011030000|2021-06-18 10:10:30|15701.5|15683.5|15701.9|15683.9|15701.9|15683.9|15701.2|15683.2|0
1624011040000|2021-06-18 10:10:40|15702.5|15684.5|15702.5|15684.5|15702.5|15684.5|15702.2|15684.2|0
1624011060000|2021-06-18 10:11:00|15701.8|15683.8|15701.8|15683.8|15701.8|15683.8|15701.8|15683.8|0
1624011070000|2021-06-18 10:11:10|15701.5|15683.5|15699.9|15681.9|15701.5|15683.5|15699.9|15681.9|0
1624011080000|2021-06-18 10:11:20|15699.5|15681.5|15699.9|15681.9|15699.9|15681.9|15699.2|15681.2|0
1624011090000|2021-06-18 10:11:30|15699.5|15681.5|15699.9|15681.9|15699.9|15681.9|15699.5|15681.5|0
1624011100000|2021-06-18 10:11:40|15699.5|15681.5|15699.9|15681.9|15699.9|15681.9|15699.2|15681.2|0
1624011110000|2021-06-18 10:11:50|15700.5|15682.5|15701.8|15683.8|15701.8|15683.8|15700.5|15682.5|0
1624011120000|2021-06-18 10:12:00|15701.2|15683.2|15701.2|15683.2|15701.2|15683.2|15700.5|15682.5|0
1624011140000|2021-06-18 10:12:20|15700.5|15682.5|15700.5|15682.5|15700.8|15682.8|15699.9|15681.9|0
1624011160000|2021-06-18 10:12:40|15700.2|15682.2|15700.5|15682.5|15700.5|15682.5|15699.9|15681.9|0
1624011170000|2021-06-18 10:12:50|15700.2|15682.2|15699.9|15681.9|15700.5|15682.5|15699.9|15681.9|0
1624011180000|2021-06-18 10:13:00|15699.5|15681.5|15699.2|15681.2|15699.9|15681.9|15698.6|15680.6|0
1624011190000|2021-06-18 10:13:10|15699.5|15681.5|15698.6|15680.6|15699.9|15681.9|15698.6|15680.6|0
1624011210000|2021-06-18 10:13:30|15698.2|15680.2|15697.9|15679.9|15698.2|15680.2|15697.9|15679.9|0
1624011220000|2021-06-18 10:13:40|15698.6|15680.6|15697.3|15679.3|15698.6|15680.6|15697.3|15679.3|0
1624011230000|2021-06-18 10:13:50|15698.6|15680.6|15697.9|15679.9|15698.6|15680.6|15697.9|15679.9|0
1624011240000|2021-06-18 10:14:00|15697.6|15679.6|15697.3|15679.3|15697.9|15679.9|15697.3|15679.3|0
1624011250000|2021-06-18 10:14:10|15696.6|15678.6|15696.6|15678.6|15697.3|15679.3|15696.6|15678.6|0
1624011260000|2021-06-18 10:14:20|15696.9|15678.9|15697.3|15679.3|15697.3|15679.3|15696.9|15678.9|0
1624011280000|2021-06-18 10:14:40|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1624011290000|2021-06-18 10:14:50|15696.8|15678.8|15697.8|15679.8|15697.8|15679.8|15696.8|15678.8|0
1624011300000|2021-06-18 10:15:00|15697.4|15679.4|15703.2|15685.2|15703.9|15685.9|15697.1|15679.1|0
1624011310000|2021-06-18 10:15:10|15703.9|15685.9|15703.2|15685.2|15703.9|15685.9|15703.2|15685.2|0
1624011320000|2021-06-18 10:15:20|15703.5|15685.5|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1624011330000|2021-06-18 10:15:30|15703.2|15685.2|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1624011340000|2021-06-18 10:15:40|15703.5|15685.5|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1624011350000|2021-06-18 10:15:50|15703.2|15685.2|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1624011360000|2021-06-18 10:16:00|15703.5|15685.5|15702.5|15684.5|15703.5|15685.5|15702.5|15684.5|0
1624011370000|2021-06-18 10:16:10|15709.3|15691.3|15708.6|15690.6|15709.3|15691.3|15708.6|15690.6|0
1624011380000|2021-06-18 10:16:20|15709|15691|15709.3|15691.3|15709.3|15691.3|15709|15691|0
1624011390000|2021-06-18 10:16:30|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1624011400000|2021-06-18 10:16:40|15709|15691|15709.3|15691.3|15709.9|15691.9|15709|15691|0
1624011410000|2021-06-18 10:16:50|15716|15698|15716|15698|15716|15698|15716|15698|0
1624011420000|2021-06-18 10:17:00|15715.4|15697.4|15716.7|15698.7|15716.7|15698.7|15715.4|15697.4|0
1624011430000|2021-06-18 10:17:10|15716.3|15698.3|15716.7|15698.7|15716.7|15698.7|15716|15698|0
1624011440000|2021-06-18 10:17:20|15716|15698|15717.3|15699.3|15717.3|15699.3|15716|15698|0
1624011460000|2021-06-18 10:17:40|15717.7|15699.7|15717.3|15699.3|15717.7|15699.7|15716.7|15698.7|0
1624011470000|2021-06-18 10:17:50|15716.7|15698.7|15717.3|15699.3|15717.3|15699.3|15716.7|15698.7|0
1624011480000|2021-06-18 10:18:00|15716.7|15698.7|15716.7|15698.7|15716.7|15698.7|15716|15698|0
1624011490000|2021-06-18 10:18:10|15716.3|15698.3|15716|15698|15716.7|15698.7|15716|15698|0
1624011500000|2021-06-18 10:18:20|15716.7|15698.7|15716|15698|15717.3|15699.3|15716|15698|0
1624011510000|2021-06-18 10:18:30|15716.3|15698.3|15716.7|15698.7|15716.7|15698.7|15716.3|15698.3|0
1624011520000|2021-06-18 10:18:40|15716|15698|15716|15698|15716|15698|15716|15698|0
1624011530000|2021-06-18 10:18:50|15715.4|15697.4|15716|15698|15716|15698|15715.4|15697.4|0
1624011540000|2021-06-18 10:19:00|15716.7|15698.7|15716|15698|15716.7|15698.7|15716|15698|0
1624011560000|2021-06-18 10:19:20|15715.4|15697.4|15711.7|15693.7|15716.7|15698.7|15711.4|15693.4|0
1624011570000|2021-06-18 10:19:30|15712.4|15694.4|15712.4|15694.4|15712.4|15694.4|15712.4|15694.4|0
1624011580000|2021-06-18 10:19:40|15713|15695|15713.7|15695.7|15713.7|15695.7|15713|15695|0
1624011590000|2021-06-18 10:19:50|15713.3|15695.3|15715|15697|15715|15697|15713|15695|0
1624011600000|2021-06-18 10:20:00|15714.6|15696.6|15713.7|15695.7|15715|15697|15713|15695|0
1624011610000|2021-06-18 10:20:10|15713.3|15695.3|15713.7|15695.7|15713.7|15695.7|15713|15695|0
1624011620000|2021-06-18 10:20:20|15713.3|15695.3|15712.4|15694.4|15713.3|15695.3|15712.4|15694.4|0
1624011630000|2021-06-18 10:20:30|15713|15695|15712.7|15694.7|15713|15695|15712.4|15694.4|0
1624011640000|2021-06-18 10:20:40|15712.4|15694.4|15713|15695|15713|15695|15712.4|15694.4|0
1624011650000|2021-06-18 10:20:50|15712.7|15694.7|15713|15695|15713|15695|15712.4|15694.4|0
1624011660000|2021-06-18 10:21:00|15712.4|15694.4|15711.7|15693.7|15712.4|15694.4|15711.7|15693.7|0
1624011670000|2021-06-18 10:21:10|15711|15693|15710.4|15692.4|15711|15693|15710.4|15692.4|0
1624011680000|2021-06-18 10:21:20|15710.7|15692.7|15710.4|15692.4|15711|15693|15710.4|15692.4|0
1624011690000|2021-06-18 10:21:30|15710.7|15692.7|15712.4|15694.4|15712.4|15694.4|15710.7|15692.7|0
1624011700000|2021-06-18 10:21:40|15712|15694|15713.7|15695.7|15714.3|15696.3|15711.7|15693.7|0
1624011710000|2021-06-18 10:21:50|15713.3|15695.3|15713.7|15695.7|15713.7|15695.7|15713.3|15695.3|0
1624011720000|2021-06-18 10:22:00|15711.8|15693.8|15711.8|15693.8|15711.8|15693.8|15711.8|15693.8|0
1624011730000|2021-06-18 10:22:10|15712.4|15694.4|15713.1|15695.1|15713.1|15695.1|15712.4|15694.4|0
1624011740000|2021-06-18 10:22:20|15713.7|15695.7|15713.7|15695.7|15714.4|15696.4|15713.7|15695.7|0
1624011760000|2021-06-18 10:22:40|15714.4|15696.4|15709.1|15691.1|15714.4|15696.4|15709.1|15691.1|0
1624011770000|2021-06-18 10:22:50|15709.4|15691.4|15708.8|15690.8|15709.4|15691.4|15708.8|15690.8|0
1624011780000|2021-06-18 10:23:00|15709.1|15691.1|15709.4|15691.4|15709.4|15691.4|15708.8|15690.8|0
1624011790000|2021-06-18 10:23:10|15709.7|15691.7|15710.1|15692.1|15710.1|15692.1|15709.7|15691.7|0
1624011800000|2021-06-18 10:23:20|15709.7|15691.7|15710.1|15692.1|15710.1|15692.1|15709.4|15691.4|0
1624011810000|2021-06-18 10:23:30|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624011820000|2021-06-18 10:23:40|15710.1|15692.1|15710.1|15692.1|15710.1|15692.1|15710.1|15692.1|0
1624011830000|2021-06-18 10:23:50|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624011840000|2021-06-18 10:24:00|15710.1|15692.1|15710.1|15692.1|15710.1|15692.1|15709.4|15691.4|0
1624011850000|2021-06-18 10:24:10|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624011870000|2021-06-18 10:24:30|15708.8|15690.8|15708.8|15690.8|15709.4|15691.4|15708.8|15690.8|0
1624011900000|2021-06-18 10:25:00|15707.5|15689.5|15706.8|15688.8|15707.5|15689.5|15706.8|15688.8|0
1624011920000|2021-06-18 10:25:20|15706|15688|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1624011930000|2021-06-18 10:25:30|15706.9|15688.9|15707.3|15689.3|15707.3|15689.3|15706.9|15688.9|0
1624011940000|2021-06-18 10:25:40|15706|15688|15706|15688|15706|15688|15706|15688|0
1624011950000|2021-06-18 10:25:50|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|0
1624011960000|2021-06-18 10:26:00|15706|15688|15706|15688|15706.3|15688.3|15706|15688|0
1624011970000|2021-06-18 10:26:10|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706.3|15688.3|0
1624011980000|2021-06-18 10:26:20|15706.9|15688.9|15707.3|15689.3|15707.3|15689.3|15706.9|15688.9|0
1624011990000|2021-06-18 10:26:30|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1624012000000|2021-06-18 10:26:40|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1624012010000|2021-06-18 10:26:50|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1624012020000|2021-06-18 10:27:00|15707.6|15689.6|15706|15688|15707.9|15689.9|15706|15688|0
1624012050000|2021-06-18 10:27:30|15705.6|15687.6|15705.3|15687.3|15705.6|15687.6|15705.3|15687.3|0
1624012060000|2021-06-18 10:27:40|15706|15688|15706|15688|15706|15688|15706|15688|0
1624012070000|2021-06-18 10:27:50|15705.6|15687.6|15706|15688|15706|15688|15705.3|15687.3|0
1624012080000|2021-06-18 10:28:00|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706.3|15688.3|0
1624012090000|2021-06-18 10:28:10|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1624012100000|2021-06-18 10:28:20|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1624012110000|2021-06-18 10:28:30|15706.9|15688.9|15706.6|15688.6|15707.3|15689.3|15706.6|15688.6|0
1624012120000|2021-06-18 10:28:40|15707.3|15689.3|15706.6|15688.6|15707.3|15689.3|15706.6|15688.6|0
1624012130000|2021-06-18 10:28:50|15706.9|15688.9|15707.9|15689.9|15707.9|15689.9|15706.9|15688.9|0
1624012160000|2021-06-18 10:29:20|15707.3|15689.3|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1624012170000|2021-06-18 10:29:30|15707|15689|15707|15689|15707|15689|15707|15689|0
1624012190000|2021-06-18 10:29:50|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|0
1624012200000|2021-06-18 10:30:00|15707.3|15689.3|15707|15689|15707.6|15689.6|15707|15689|0
1624012210000|2021-06-18 10:30:10|15706.6|15688.6|15706.3|15688.3|15707|15689|15706.3|15688.3|0
1624012230000|2021-06-18 10:30:30|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|0
1624012240000|2021-06-18 10:30:40|15706|15688|15706.3|15688.3|15706.3|15688.3|15706|15688|0
1624012260000|2021-06-18 10:31:00|15705.7|15687.7|15706.3|15688.3|15706.3|15688.3|15705.7|15687.7|0
1624012290000|2021-06-18 10:31:30|15707|15689|15707|15689|15707|15689|15707|15689|0
1624012300000|2021-06-18 10:31:40|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|0
1624012310000|2021-06-18 10:31:50|15705|15687|15705|15687|15705.7|15687.7|15705|15687|0
1624012320000|2021-06-18 10:32:00|15704.4|15686.4|15705|15687|15705|15687|15704.4|15686.4|0
1624012340000|2021-06-18 10:32:20|15704.7|15686.7|15705|15687|15705|15687|15704.7|15686.7|0
1624012350000|2021-06-18 10:32:30|15705.3|15687.3|15706.3|15688.3|15706.3|15688.3|15705.3|15687.3|0
1624012360000|2021-06-18 10:32:40|15707|15689|15707|15689|15707|15689|15707|15689|0
1624012370000|2021-06-18 10:32:50|15707.6|15689.6|15706.3|15688.3|15707.6|15689.6|15706.3|15688.3|0
1624012380000|2021-06-18 10:33:00|15706|15688|15706.3|15688.3|15706.3|15688.3|15705.7|15687.7|0
1624012420000|2021-06-18 10:33:40|15707|15689|15706.3|15688.3|15707|15689|15706.3|15688.3|0
1624012450000|2021-06-18 10:34:10|15706|15688|15705|15687|15706|15688|15705|15687|0
1624012460000|2021-06-18 10:34:20|15705.3|15687.3|15705.7|15687.7|15705.7|15687.7|15705.3|15687.3|0
1624012470000|2021-06-18 10:34:30|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|0
1624012490000|2021-06-18 10:34:50|15707|15689|15706.3|15688.3|15707|15689|15706.3|15688.3|0
1624012500000|2021-06-18 10:35:00|15706.6|15688.6|15707.6|15689.6|15707.6|15689.6|15706.6|15688.6|0
1624012510000|2021-06-18 10:35:10|15707.3|15689.3|15707.6|15689.6|15707.6|15689.6|15707|15689|0
1624012520000|2021-06-18 10:35:20|15708.3|15690.3|15707.6|15689.6|15708.9|15690.9|15707.6|15689.6|0
1624012530000|2021-06-18 10:35:30|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1624012560000|2021-06-18 10:36:00|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1624012570000|2021-06-18 10:36:10|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|0
1624012580000|2021-06-18 10:36:20|15707|15689|15707|15689|15707|15689|15707|15689|0
1624012590000|2021-06-18 10:36:30|15706.6|15688.6|15707|15689|15707|15689|15706.6|15688.6|0
1624012600000|2021-06-18 10:36:40|15707.6|15689.6|15708.3|15690.3|15708.3|15690.3|15707.6|15689.6|0
1624012610000|2021-06-18 10:36:50|15708.6|15690.6|15708.6|15690.6|15708.9|15690.9|15708.3|15690.3|0
1624012620000|2021-06-18 10:37:00|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1624012640000|2021-06-18 10:37:20|15709.3|15691.3|15709.6|15691.6|15709.6|15691.6|15708.9|15690.9|0
1624012650000|2021-06-18 10:37:30|15708.9|15690.9|15708.9|15690.9|15709.3|15691.3|15708.9|15690.9|0
1624012690000|2021-06-18 10:38:10|15708.3|15690.3|15708.9|15690.9|15708.9|15690.9|15708.3|15690.3|0
1624012700000|2021-06-18 10:38:20|15708.6|15690.6|15708.9|15690.9|15708.9|15690.9|15708.3|15690.3|0
1624012720000|2021-06-18 10:38:40|15709.3|15691.3|15708.9|15690.9|15709.6|15691.6|15708.9|15690.9|0
1624012740000|2021-06-18 10:39:00|15709.3|15691.3|15708.9|15690.9|15709.6|15691.6|15708.9|15690.9|0
1624012750000|2021-06-18 10:39:10|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|0
1624012760000|2021-06-18 10:39:20|15709.3|15691.3|15709.6|15691.6|15709.6|15691.6|15708.9|15690.9|0
1624012770000|2021-06-18 10:39:30|15708.9|15690.9|15709.6|15691.6|15709.6|15691.6|15708.9|15690.9|0
1624012780000|2021-06-18 10:39:40|15710.2|15692.2|15710.9|15692.9|15711.6|15693.6|15710.2|15692.2|0
1624012790000|2021-06-18 10:39:50|15711.2|15693.2|15711.6|15693.6|15711.6|15693.6|15710.9|15692.9|0
1624012800000|2021-06-18 10:40:00|15718.6|15714.6|15713.1|15709.1|15718.6|15714.6|15713.1|15709.1|12
1624012810000|2021-06-18 10:40:10|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|10
1624012820000|2021-06-18 10:40:20|15712.1|15708.1|15716.6|15712.6|15716.6|15712.6|15712.1|15708.1|13
1624012830000|2021-06-18 10:40:30|15712.1|15708.1|15712.6|15708.6|15712.6|15708.6|15712.1|15708.1|9
1624012840000|2021-06-18 10:40:40|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|16
1624012850000|2021-06-18 10:40:50|15712.6|15708.6|15712.1|15708.1|15712.6|15708.6|15711.1|15707.1|7
1624012860000|2021-06-18 10:41:00|15710.6|15706.6|15707.1|15703.1|15710.6|15706.6|15707.1|15703.1|7
1624012870000|2021-06-18 10:41:10|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|3
1624012880000|2021-06-18 10:41:20|15702.1|15698.1|15701.1|15697.1|15704.6|15700.6|15701.1|15697.1|10
1624012890000|2021-06-18 10:41:30|15704.1|15700.1|15704.6|15700.6|15704.6|15700.6|15704.1|15700.1|3
1624012920000|2021-06-18 10:42:00|15702.6|15698.6|15707.1|15703.1|15707.1|15703.1|15702.1|15698.1|5
1624012940000|2021-06-18 10:42:20|15705.1|15701.1|15704.6|15700.6|15705.1|15701.1|15704.6|15700.6|2
1624012960000|2021-06-18 10:42:40|15703.6|15699.6|15708.1|15704.1|15708.1|15704.1|15703.6|15699.6|4
1624012970000|2021-06-18 10:42:50|15707.6|15703.6|15709.1|15705.1|15709.1|15705.1|15707.6|15703.6|5
1624012980000|2021-06-18 10:43:00|15707.6|15703.6|15711.6|15707.6|15712.6|15708.6|15707.6|15703.6|8
1624012990000|2021-06-18 10:43:10|15710.6|15706.6|15711.1|15707.1|15711.6|15707.6|15710.6|15706.6|9
1624013000000|2021-06-18 10:43:20|15708.6|15704.6|15708.1|15704.1|15709.6|15705.6|15708.1|15704.1|7
1624013010000|2021-06-18 10:43:30|15709.6|15705.6|15710.1|15706.1|15710.1|15706.1|15709.6|15705.6|4
1624013020000|2021-06-18 10:43:40|||||||||3
1624013030000|2021-06-18 10:43:50|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|4
1624013040000|2021-06-18 10:44:00|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1624013050000|2021-06-18 10:44:10|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1624013060000|2021-06-18 10:44:20|15709.6|15705.6|15711.6|15707.6|15711.6|15707.6|15709.6|15705.6|6
1624013080000|2021-06-18 10:44:40|15710.6|15706.6|15710.1|15706.1|15710.6|15706.6|15710.1|15706.1|4
1624013090000|2021-06-18 10:44:50|15710.6|15706.6|15712.1|15708.1|15712.1|15708.1|15710.6|15706.6|3
1624013100000|2021-06-18 10:45:00|15710.6|15706.6|15713.1|15709.1|15713.1|15709.1|15710.6|15706.6|11
1624013110000|2021-06-18 10:45:10|15713.6|15709.6|15712.6|15708.6|15714.1|15710.1|15712.6|15708.6|9
1624013120000|2021-06-18 10:45:20|15713.6|15709.6|15714.1|15710.1|15714.1|15710.1|15713.1|15709.1|8
1624013130000|2021-06-18 10:45:30|15714.6|15710.6|15717.1|15713.1|15717.1|15713.1|15714.6|15710.6|3
1624013140000|2021-06-18 10:45:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|7
1624013150000|2021-06-18 10:45:50|15717.1|15713.1|15714.1|15710.1|15717.1|15713.1|15714.1|15710.1|7
1624013170000|2021-06-18 10:46:10|15716.1|15712.1|15715.1|15711.1|15716.1|15712.1|15715.1|15711.1|8
1624013180000|2021-06-18 10:46:20|||||||||2
1624013190000|2021-06-18 10:46:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1624013210000|2021-06-18 10:46:50|15714.1|15710.1|15712.1|15708.1|15714.6|15710.6|15712.1|15708.1|3
1624013220000|2021-06-18 10:47:00|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|1
1624013230000|2021-06-18 10:47:10|15711.6|15707.6|15712.1|15708.1|15712.1|15708.1|15711.6|15707.6|2
1624013240000|2021-06-18 10:47:20|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|1
1624013250000|2021-06-18 10:47:30|15709.1|15705.1|15708.1|15704.1|15709.1|15705.1|15708.1|15704.1|2
1624013260000|2021-06-18 10:47:40|15707.6|15703.6|15706.6|15702.6|15708.1|15704.1|15706.6|15702.6|11
1624013270000|2021-06-18 10:47:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|4
1624013280000|2021-06-18 10:48:00|15706.6|15702.6|15708.6|15704.6|15708.6|15704.6|15706.6|15702.6|8
1624013290000|2021-06-18 10:48:10|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|1
1624013390000|2021-06-18 10:49:50|15712.1|15708.1|15713.1|15709.1|15713.1|15709.1|15712.1|15708.1|10
1624013410000|2021-06-18 10:50:10|15713.6|15709.6|15712.6|15708.6|15713.6|15709.6|15712.6|15708.6|3
1624013420000|2021-06-18 10:50:20|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|2
1624013470000|2021-06-18 10:51:10|15713.1|15709.1|15709.1|15705.1|15713.1|15709.1|15709.1|15705.1|24
1624013510000|2021-06-18 10:51:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1624013580000|2021-06-18 10:53:00|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1624013640000|2021-06-18 10:54:00|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|2
1624013660000|2021-06-18 10:54:20|15705.6|15701.6|15705.1|15701.1|15705.6|15701.6|15705.1|15701.1|5
1624013700000|2021-06-18 10:55:00|||||||||1
1624013760000|2021-06-18 10:56:00|||||||||1
1624013820000|2021-06-18 10:57:00|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|2
1624013880000|2021-06-18 10:58:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1624013940000|2021-06-18 10:59:00|||||||||1
1624013990000|2021-06-18 10:59:50|15701.6|15697.6|15701.1|15697.1|15701.6|15697.6|15701.1|15697.1|3
1624014000000|2021-06-18 11:00:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15695.6|15691.6|3
1624014010000|2021-06-18 11:00:10|15694.6|15690.6|15694.6|15690.6|15698.6|15694.6|15694.1|15690.1|20
1624014020000|2021-06-18 11:00:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|4
1624014060000|2021-06-18 11:01:00|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15696.1|15692.1|6
1624014120000|2021-06-18 11:02:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|6
1624014130000|2021-06-18 11:02:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624014180000|2021-06-18 11:03:00|15692.6|15688.6|15691.6|15687.6|15692.6|15688.6|15691.6|15687.6|2
1624014240000|2021-06-18 11:04:00|15689.6|15685.6|15690.1|15686.1|15690.1|15686.1|15689.6|15685.6|4
1624014250000|2021-06-18 11:04:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624014270000|2021-06-18 11:04:30|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624014280000|2021-06-18 11:04:40|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|3
1624014300000|2021-06-18 11:05:00|15685.1|15681.1|15684.6|15680.6|15685.1|15681.1|15684.6|15680.6|2
1624014320000|2021-06-18 11:05:20|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|6
1624014360000|2021-06-18 11:06:00|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1624014390000|2021-06-18 11:06:30|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|7
1624014400000|2021-06-18 11:06:40|15685.6|15681.6|15688.6|15684.6|15688.6|15684.6|15685.6|15681.6|6
1624014410000|2021-06-18 11:06:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624014420000|2021-06-18 11:07:00|15689.6|15685.6|15687.1|15683.1|15689.6|15685.6|15687.1|15683.1|4
1624014440000|2021-06-18 11:07:20|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624014480000|2021-06-18 11:08:00|15684.1|15680.1|15682.1|15678.1|15684.1|15680.1|15682.1|15678.1|5
1624014500000|2021-06-18 11:08:20|||||||||2
1624014510000|2021-06-18 11:08:30|||||||||1
1624014520000|2021-06-18 11:08:40|||||||||2
1624014530000|2021-06-18 11:08:50|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|19
1624014540000|2021-06-18 11:09:00|15681.1|15677.1|15679.6|15675.6|15681.1|15677.1|15679.6|15675.6|30
1624014550000|2021-06-18 11:09:10|15679.1|15675.1|15678.6|15674.6|15679.1|15675.1|15678.6|15674.6|14
1624014560000|2021-06-18 11:09:20|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1624014570000|2021-06-18 11:09:30|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|2
1624014580000|2021-06-18 11:09:40|15679.6|15675.6|15677.6|15673.6|15679.6|15675.6|15677.6|15673.6|14
1624014600000|2021-06-18 11:10:00|15675.1|15671.1|15674.6|15670.6|15675.1|15671.1|15674.6|15670.6|11
1624014610000|2021-06-18 11:10:10|15673.6|15669.6|15673.1|15669.1|15675.1|15671.1|15673.1|15669.1|13
1624014620000|2021-06-18 11:10:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1624014630000|2021-06-18 11:10:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1624014640000|2021-06-18 11:10:40|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|3
1624014660000|2021-06-18 11:11:00|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|2
1624014670000|2021-06-18 11:11:10|15672.1|15668.1|15671.6|15667.6|15674.1|15670.1|15671.6|15667.6|13
1624014690000|2021-06-18 11:11:30|15672.6|15668.6|15675.1|15671.1|15675.1|15671.1|15672.6|15668.6|7
1624014700000|2021-06-18 11:11:40|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1624014710000|2021-06-18 11:11:50|15673.1|15669.1|15673.6|15669.6|15673.6|15669.6|15673.1|15669.1|7
1624014720000|2021-06-18 11:12:00|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|3
1624014730000|2021-06-18 11:12:10|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|3
1624014740000|2021-06-18 11:12:20|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|2
1624014760000|2021-06-18 11:12:40|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|2
1624014780000|2021-06-18 11:13:00|15675.6|15671.6|15677.6|15673.6|15677.6|15673.6|15675.6|15671.6|2
1624014810000|2021-06-18 11:13:30|15676.6|15672.6|15678.6|15674.6|15678.6|15674.6|15676.6|15672.6|2
1624014840000|2021-06-18 11:14:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|2
1624014850000|2021-06-18 11:14:10|||||||||2
1624014880000|2021-06-18 11:14:40|15680.1|15676.1|15681.6|15677.6|15681.6|15677.6|15680.1|15676.1|4
1624014890000|2021-06-18 11:14:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1624014900000|2021-06-18 11:15:00|15681.6|15677.6|15680.1|15676.1|15681.6|15677.6|15680.1|15676.1|13
1624014910000|2021-06-18 11:15:10|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1624014920000|2021-06-18 11:15:20|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1624014930000|2021-06-18 11:15:30|15677.1|15673.1|15677.6|15673.6|15677.6|15673.6|15677.1|15673.1|7
1624014940000|2021-06-18 11:15:40|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|6
1624014950000|2021-06-18 11:15:50|15676.1|15672.1|15676.6|15672.6|15676.6|15672.6|15676.1|15672.1|3
1624014960000|2021-06-18 11:16:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1624014980000|2021-06-18 11:16:20|15677.1|15673.1|15678.6|15674.6|15678.6|15674.6|15677.1|15673.1|2
1624015000000|2021-06-18 11:16:40|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1624015020000|2021-06-18 11:17:00|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1624015040000|2021-06-18 11:17:20|15676.6|15672.6|15675.6|15671.6|15676.6|15672.6|15675.6|15671.6|2
1624015060000|2021-06-18 11:17:40|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1624015080000|2021-06-18 11:18:00|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1624015090000|2021-06-18 11:18:10|15674.6|15670.6|15674.1|15670.1|15674.6|15670.6|15674.1|15670.1|4
1624015100000|2021-06-18 11:18:20|15675.1|15671.1|15676.1|15672.1|15676.1|15672.1|15675.1|15671.1|5
1624015120000|2021-06-18 11:18:40|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1624015140000|2021-06-18 11:19:00|15675.6|15671.6|15674.1|15670.1|15675.6|15671.6|15674.1|15670.1|2
1624015200000|2021-06-18 11:20:00|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1624015210000|2021-06-18 11:20:10|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1624015240000|2021-06-18 11:20:40|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|2
1624015250000|2021-06-18 11:20:50|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|4
1624015260000|2021-06-18 11:21:00|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1624015270000|2021-06-18 11:21:10|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1624015300000|2021-06-18 11:21:40|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|2
1624015320000|2021-06-18 11:22:00|15669.1|15665.1|15669.1|15665.1|15670.1|15666.1|15669.1|15665.1|3
1624015340000|2021-06-18 11:22:20|15669.6|15665.6|15670.6|15666.6|15670.6|15666.6|15669.6|15665.6|3
1624015350000|2021-06-18 11:22:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1624015380000|2021-06-18 11:23:00|15674.6|15670.6|15677.1|15673.1|15677.1|15673.1|15674.6|15670.6|2
1624015400000|2021-06-18 11:23:20|15673.1|15669.1|15676.1|15672.1|15676.1|15672.1|15673.1|15669.1|6
1624015420000|2021-06-18 11:23:40|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1624015430000|2021-06-18 11:23:50|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|3
1624015440000|2021-06-18 11:24:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1624015490000|2021-06-18 11:24:50|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|2
1624015500000|2021-06-18 11:25:00|15671.6|15667.6|15671.1|15667.1|15671.6|15667.6|15670.6|15666.6|5
1624015510000|2021-06-18 11:25:10|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1624015530000|2021-06-18 11:25:30|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|3
1624015560000|2021-06-18 11:26:00|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1624015580000|2021-06-18 11:26:20|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1624015600000|2021-06-18 11:26:40|||||||||3
1624015640000|2021-06-18 11:27:20|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1624015670000|2021-06-18 11:27:50|15679.6|15675.6|15679.1|15675.1|15679.6|15675.6|15679.1|15675.1|2
1624015680000|2021-06-18 11:28:00|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1624015720000|2021-06-18 11:28:40|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1624015740000|2021-06-18 11:29:00|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1624015750000|2021-06-18 11:29:10|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1624015790000|2021-06-18 11:29:50|15674.1|15670.1|15675.1|15671.1|15675.1|15671.1|15674.1|15670.1|3
1624015800000|2021-06-18 11:30:00|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|2
1624015820000|2021-06-18 11:30:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1624015830000|2021-06-18 11:30:30|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.1|15666.1|5
1624015840000|2021-06-18 11:30:40|15672.1|15668.1|15670.6|15666.6|15672.1|15668.1|15670.6|15666.6|6
1624015850000|2021-06-18 11:30:50|15672.6|15668.6|15673.6|15669.6|15676.1|15672.1|15672.6|15668.6|39
1624015860000|2021-06-18 11:31:00|15675.6|15671.6|15676.1|15672.1|15676.1|15672.1|15675.6|15671.6|22
1624015870000|2021-06-18 11:31:10|15675.6|15671.6|15675.1|15671.1|15675.6|15671.6|15675.1|15671.1|3
1624015880000|2021-06-18 11:31:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|2
1624015930000|2021-06-18 11:32:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1624015980000|2021-06-18 11:33:00|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|4
1624016010000|2021-06-18 11:33:30|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|20
1624016020000|2021-06-18 11:33:40|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1624016030000|2021-06-18 11:33:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|3
1624016090000|2021-06-18 11:34:50|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1624016100000|2021-06-18 11:35:00|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|2
1624016110000|2021-06-18 11:35:10|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|2
1624016170000|2021-06-18 11:36:10|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|4
1624016180000|2021-06-18 11:36:20|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1624016240000|2021-06-18 11:37:20|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1624016310000|2021-06-18 11:38:30|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|3
1624016370000|2021-06-18 11:39:30|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|5
1624016400000|2021-06-18 11:40:00|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1624016450000|2021-06-18 11:40:50|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1624016460000|2021-06-18 11:41:00|15673.6|15669.6|15672.1|15668.1|15673.6|15669.6|15672.1|15668.1|5
1624016470000|2021-06-18 11:41:10|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|3
1624016490000|2021-06-18 11:41:30|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1624016520000|2021-06-18 11:42:00|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1624016560000|2021-06-18 11:42:40|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|2
1624016580000|2021-06-18 11:43:00|||||||||1
1624016600000|2021-06-18 11:43:20|15667.6|15663.6|15667.1|15663.1|15667.6|15663.6|15667.1|15663.1|3
1624016610000|2021-06-18 11:43:30|15666.6|15662.6|15665.6|15661.6|15666.6|15662.6|15665.6|15661.6|2
1624016620000|2021-06-18 11:43:40|||||||||1
1624016630000|2021-06-18 11:43:50|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1624016770000|2021-06-18 11:46:10|15671.6|15667.6|15673.6|15669.6|15673.6|15669.6|15671.6|15667.6|4
1624016810000|2021-06-18 11:46:50|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|2
1624016830000|2021-06-18 11:47:10|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|5
1624016840000|2021-06-18 11:47:20|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1624016850000|2021-06-18 11:47:30|15669.1|15665.1|15669.6|15665.6|15669.6|15665.6|15669.1|15665.1|2
1624016930000|2021-06-18 11:48:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|5
1624016950000|2021-06-18 11:49:10|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1624016980000|2021-06-18 11:49:40|||||||||3
1624017000000|2021-06-18 11:50:00|15668.1|15664.1|15667.1|15663.1|15668.6|15664.6|15667.1|15663.1|11
1624017020000|2021-06-18 11:50:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1624017030000|2021-06-18 11:50:30|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1624017040000|2021-06-18 11:50:40|||||||||8
1624017060000|2021-06-18 11:51:00|15669.6|15665.6|15669.1|15665.1|15670.1|15666.1|15669.1|15665.1|13
1624017090000|2021-06-18 11:51:30|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1624017110000|2021-06-18 11:51:50|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|2
1624017120000|2021-06-18 11:52:00|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|1
1624017140000|2021-06-18 11:52:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|4
1624017190000|2021-06-18 11:53:10|15665.1|15661.1|15665.6|15661.6|15667.1|15663.1|15665.1|15661.1|23
1624017200000|2021-06-18 11:53:20|||||||||1
1624017230000|2021-06-18 11:53:50|15666.1|15662.1|15667.1|15663.1|15667.1|15663.1|15666.1|15662.1|5
1624017250000|2021-06-18 11:54:10|15666.1|15662.1|15666.6|15662.6|15666.6|15662.6|15666.1|15662.1|7
1624017260000|2021-06-18 11:54:20|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1624017270000|2021-06-18 11:54:30|15667.6|15663.6|15666.6|15662.6|15667.6|15663.6|15666.6|15662.6|8
1624017280000|2021-06-18 11:54:40|15666.1|15662.1|15665.6|15661.6|15666.1|15662.1|15665.6|15661.6|2
1624017300000|2021-06-18 11:55:00|15666.1|15662.1|15666.6|15662.6|15666.6|15662.6|15666.1|15662.1|6
1624017330000|2021-06-18 11:55:30|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|4
1624017350000|2021-06-18 11:55:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1624017390000|2021-06-18 11:56:30|15671.1|15667.1|15671.6|15667.6|15671.6|15667.6|15671.1|15667.1|2
1624017420000|2021-06-18 11:57:00|||||||||6
1624017440000|2021-06-18 11:57:20|15674.1|15670.1|15673.6|15669.6|15674.1|15670.1|15673.6|15669.6|2
1624017510000|2021-06-18 11:58:30|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1624017530000|2021-06-18 11:58:50|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|10
1624017590000|2021-06-18 11:59:50|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|1
1624017600000|2021-06-18 12:00:00|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|3
1624017610000|2021-06-18 12:00:10|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1
1624017620000|2021-06-18 12:00:20|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|7
1624017630000|2021-06-18 12:00:30|15663.6|15659.6|15661.6|15657.6|15663.6|15659.6|15661.6|15657.6|8
1624017640000|2021-06-18 12:00:40|15661.1|15657.1|15659.1|15655.1|15662.6|15658.6|15659.1|15655.1|26
1624017650000|2021-06-18 12:00:50|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|6
1624017670000|2021-06-18 12:01:10|15657.6|15653.6|15656.6|15652.6|15657.6|15653.6|15656.6|15652.6|2
1624017680000|2021-06-18 12:01:20|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|2
1624017690000|2021-06-18 12:01:30|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|3
1624017700000|2021-06-18 12:01:40|15657.1|15653.1|15659.6|15655.6|15659.6|15655.6|15657.1|15653.1|6
1624017720000|2021-06-18 12:02:00|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1624017730000|2021-06-18 12:02:10|15657.1|15653.1|15655.6|15651.6|15657.1|15653.1|15655.6|15651.6|16
1624017740000|2021-06-18 12:02:20|15656.1|15652.1|15654.6|15650.6|15656.1|15652.1|15654.6|15650.6|18
1624017750000|2021-06-18 12:02:30|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|2
1624017760000|2021-06-18 12:02:40|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|4
1624017770000|2021-06-18 12:02:50|15652.6|15648.6|15652.1|15648.1|15652.6|15648.6|15651.6|15647.6|9
1624017780000|2021-06-18 12:03:00|15651.1|15647.1|15650.6|15646.6|15651.1|15647.1|15650.6|15646.6|4
1624017790000|2021-06-18 12:03:10|15648.6|15644.6|15647.6|15643.6|15648.6|15644.6|15647.6|15643.6|13
1624017800000|2021-06-18 12:03:20|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|6
1624017810000|2021-06-18 12:03:30|15648.1|15644.1|15644.6|15640.6|15648.1|15644.1|15644.6|15640.6|13
1624017820000|2021-06-18 12:03:40|15643.6|15639.6|15641.6|15637.6|15643.6|15639.6|15641.6|15637.6|15
1624017830000|2021-06-18 12:03:50|15642.1|15638.1|15640.1|15636.1|15642.1|15638.1|15640.1|15636.1|16
1624017840000|2021-06-18 12:04:00|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|15639.1|15635.1|15
1624017850000|2021-06-18 12:04:10|15639.6|15635.6|15636.6|15632.6|15639.6|15635.6|15636.6|15632.6|63
1624017860000|2021-06-18 12:04:20|15636.1|15632.1|15637.1|15633.1|15637.6|15633.6|15635.6|15631.6|22
1624017870000|2021-06-18 12:04:30|15635.6|15631.6|15635.6|15631.6|15636.6|15632.6|15635.6|15631.6|18
1624017880000|2021-06-18 12:04:40|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|4
1624017890000|2021-06-18 12:04:50|15636.1|15632.1|15636.6|15632.6|15636.6|15632.6|15635.1|15631.1|19
1624017900000|2021-06-18 12:05:00|15637.1|15633.1|15640.6|15636.6|15640.6|15636.6|15637.1|15633.1|8
1624017920000|2021-06-18 12:05:20|15641.6|15637.6|15642.6|15638.6|15642.6|15638.6|15641.1|15637.1|4
1624017970000|2021-06-18 12:06:10|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|1
1624018020000|2021-06-18 12:07:00|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|1
1624018040000|2021-06-18 12:07:20|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|1
1624018050000|2021-06-18 12:07:30|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|2
1624018060000|2021-06-18 12:07:40|||||||||5
1624018070000|2021-06-18 12:07:50|15641.1|15637.1|15639.6|15635.6|15641.1|15637.1|15639.6|15635.6|4
1624018090000|2021-06-18 12:08:10|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|2
1624018100000|2021-06-18 12:08:20|15638.6|15634.6|15639.1|15635.1|15639.1|15635.1|15638.6|15634.6|5
1624018110000|2021-06-18 12:08:30|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|1
1624018120000|2021-06-18 12:08:40|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|6
1624018160000|2021-06-18 12:09:20|15638.6|15634.6|15641.6|15637.6|15641.6|15637.6|15638.6|15634.6|7
1624018170000|2021-06-18 12:09:30|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|1
1624018180000|2021-06-18 12:09:40|15638.6|15634.6|15639.6|15635.6|15639.6|15635.6|15638.6|15634.6|2
1624018190000|2021-06-18 12:09:50|15638.6|15634.6|15635.1|15631.1|15638.6|15634.6|15635.1|15631.1|25
1624018200000|2021-06-18 12:10:00|15635.6|15631.6|15633.1|15629.1|15635.6|15631.6|15633.1|15629.1|6
1624018210000|2021-06-18 12:10:10|15632.6|15628.6|15628.1|15624.1|15632.6|15628.6|15627.6|15623.6|9
1624018220000|2021-06-18 12:10:20|15631.1|15627.1|15631.6|15627.6|15631.6|15627.6|15631.1|15627.1|11
1624018230000|2021-06-18 12:10:30|15631.1|15627.1|15631.1|15627.1|15633.1|15629.1|15630.6|15626.6|16
1624018240000|2021-06-18 12:10:40|15630.6|15626.6|15631.6|15627.6|15631.6|15627.6|15630.6|15626.6|2
1624018250000|2021-06-18 12:10:50|15630.1|15626.1|15629.6|15625.6|15630.1|15626.1|15629.6|15625.6|14
1624018260000|2021-06-18 12:11:00|15627.1|15623.1|15625.6|15621.6|15627.1|15623.1|15625.1|15621.1|13
1624018270000|2021-06-18 12:11:10|15630.6|15626.6|15632.1|15628.1|15632.1|15628.1|15630.6|15626.6|5
1624018300000|2021-06-18 12:11:40|15629.6|15625.6|15630.6|15626.6|15630.6|15626.6|15629.6|15625.6|4
1624018310000|2021-06-18 12:11:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|3
1624018370000|2021-06-18 12:12:50|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|4
1624018410000|2021-06-18 12:13:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1624018420000|2021-06-18 12:13:40|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|1
1624018430000|2021-06-18 12:13:50|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|12
1624018440000|2021-06-18 12:14:00|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|2
1624018450000|2021-06-18 12:14:10|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|8
1624018460000|2021-06-18 12:14:20|||||||||1
1624018470000|2021-06-18 12:14:30|15632.6|15628.6|15631.6|15627.6|15632.6|15628.6|15631.6|15627.6|2
1624018490000|2021-06-18 12:14:50|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|2
1624018500000|2021-06-18 12:15:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|1
1624018510000|2021-06-18 12:15:10|15631.6|15627.6|15631.1|15627.1|15631.6|15627.6|15631.1|15627.1|2
1624018520000|2021-06-18 12:15:20|15628.6|15624.6|15627.6|15623.6|15628.6|15624.6|15627.6|15623.6|4
1624018530000|2021-06-18 12:15:30|15625.6|15621.6|15626.6|15622.6|15626.6|15622.6|15625.6|15621.6|4
1624018550000|2021-06-18 12:15:50|15626.1|15622.1|15629.6|15625.6|15629.6|15625.6|15626.1|15622.1|36
1624018560000|2021-06-18 12:16:00|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|2
1624018570000|2021-06-18 12:16:10|15632.1|15628.1|15631.6|15627.6|15632.6|15628.6|15631.6|15627.6|4
1624018580000|2021-06-18 12:16:20|15630.6|15626.6|15630.6|15626.6|15631.6|15627.6|15630.6|15626.6|9
1624018590000|2021-06-18 12:16:30|15632.6|15628.6|15631.6|15627.6|15632.6|15628.6|15631.1|15627.1|5
1624018600000|2021-06-18 12:16:40|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|1
1624018610000|2021-06-18 12:16:50|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|2
1624018620000|2021-06-18 12:17:00|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1624018650000|2021-06-18 12:17:30|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|10
1624018670000|2021-06-18 12:17:50|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1624018680000|2021-06-18 12:18:00|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|1
1624018710000|2021-06-18 12:18:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|2
1624018720000|2021-06-18 12:18:40|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|1
1624018730000|2021-06-18 12:18:50|15628.1|15624.1|15629.6|15625.6|15629.6|15625.6|15627.6|15623.6|9
1624018740000|2021-06-18 12:19:00|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1624018750000|2021-06-18 12:19:10|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|3
1624018760000|2021-06-18 12:19:20|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|3
1624018800000|2021-06-18 12:20:00|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1624018810000|2021-06-18 12:20:10|15627.1|15623.1|15626.6|15622.6|15627.1|15623.1|15626.1|15622.1|10
1624018820000|2021-06-18 12:20:20|15624.6|15620.6|15622.6|15618.6|15624.6|15620.6|15622.6|15618.6|11
1624018830000|2021-06-18 12:20:30|15621.6|15617.6|15625.1|15621.1|15625.1|15621.1|15621.6|15617.6|17
1624018860000|2021-06-18 12:21:00|15627.6|15623.6|15625.1|15621.1|15627.6|15623.6|15625.1|15621.1|6
1624018880000|2021-06-18 12:21:20|15619.6|15615.6|15617.6|15613.6|15619.6|15615.6|15617.6|15613.6|25
1624018890000|2021-06-18 12:21:30|15616.6|15612.6|15613.6|15609.6|15616.6|15612.6|15613.6|15609.6|6
1624018910000|2021-06-18 12:21:50|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1624018920000|2021-06-18 12:22:00|15616.6|15612.6|15616.6|15612.6|15617.6|15613.6|15616.6|15612.6|11
1624018930000|2021-06-18 12:22:10|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|2
1624018950000|2021-06-18 12:22:30|15619.6|15615.6|15619.1|15615.1|15619.6|15615.6|15619.1|15615.1|5
1624018970000|2021-06-18 12:22:50|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|1
1624018980000|2021-06-18 12:23:00|15611.6|15607.6|15615.1|15611.1|15615.1|15611.1|15611.6|15607.6|3
1624018990000|2021-06-18 12:23:10|15610.6|15606.6|15603.1|15599.1|15611.6|15607.6|15603.1|15599.1|56
1624019000000|2021-06-18 12:23:20|15602.6|15598.6|15610.1|15606.1|15610.1|15606.1|15602.6|15598.6|9
1624019010000|2021-06-18 12:23:30|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|1
1624019020000|2021-06-18 12:23:40|15615.1|15611.1|15615.6|15611.6|15615.6|15611.6|15615.1|15611.1|4
1624019030000|2021-06-18 12:23:50|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|2
1624019040000|2021-06-18 12:24:00|15618.1|15614.1|15619.1|15615.1|15621.1|15617.1|15618.1|15614.1|11
1624019050000|2021-06-18 12:24:10|15622.1|15618.1|15623.1|15619.1|15623.1|15619.1|15622.1|15618.1|2
1624019060000|2021-06-18 12:24:20|15622.1|15618.1|15619.6|15615.6|15622.1|15618.1|15619.6|15615.6|27
1624019070000|2021-06-18 12:24:30|||||||||3
1624019080000|2021-06-18 12:24:40|15621.6|15617.6|15620.1|15616.1|15621.6|15617.6|15620.1|15616.1|13
1624019090000|2021-06-18 12:24:50|15618.1|15614.1|15621.6|15617.6|15621.6|15617.6|15618.1|15614.1|15
1624019100000|2021-06-18 12:25:00|15617.1|15613.1|15615.6|15611.6|15617.1|15613.1|15615.6|15611.6|7
1624019110000|2021-06-18 12:25:10|15617.1|15613.1|15611.6|15607.6|15617.1|15613.1|15611.6|15607.6|28
1624019120000|2021-06-18 12:25:20|15607.6|15603.6|15609.6|15605.6|15609.6|15605.6|15607.6|15603.6|3
1624019140000|2021-06-18 12:25:40|15606.6|15602.6|15607.6|15603.6|15607.6|15603.6|15604.1|15600.1|6
1624019150000|2021-06-18 12:25:50|15602.6|15598.6|15603.6|15599.6|15606.6|15602.6|15602.6|15598.6|9
1624019160000|2021-06-18 12:26:00|15602.6|15598.6|15603.1|15599.1|15603.1|15599.1|15602.6|15598.6|2
1624019170000|2021-06-18 12:26:10|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|2
1624019180000|2021-06-18 12:26:20|||||||||1
1624019200000|2021-06-18 12:26:40|15607.6|15603.6|15605.1|15601.1|15607.6|15603.6|15605.1|15601.1|10
1624019210000|2021-06-18 12:26:50|15607.6|15603.6|15608.6|15604.6|15608.6|15604.6|15607.6|15603.6|14
1624019220000|2021-06-18 12:27:00|15609.6|15605.6|15613.6|15609.6|15613.6|15609.6|15609.6|15605.6|51
1624019230000|2021-06-18 12:27:10|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|3
1624019250000|2021-06-18 12:27:30|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|1
1624019260000|2021-06-18 12:27:40|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|10
1624019270000|2021-06-18 12:27:50|15609.6|15605.6|15610.6|15606.6|15612.1|15608.1|15609.6|15605.6|15
1624019280000|2021-06-18 12:28:00|||||||||1
1624019290000|2021-06-18 12:28:10|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|1
1624019310000|2021-06-18 12:28:30|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|1
1624019330000|2021-06-18 12:28:50|15611.6|15607.6|15609.1|15605.1|15611.6|15607.6|15609.1|15605.1|7
1624019340000|2021-06-18 12:29:00|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|1
1624019350000|2021-06-18 12:29:10|15607.6|15603.6|15605.1|15601.1|15607.6|15603.6|15605.1|15601.1|5
1624019360000|2021-06-18 12:29:20|15605.6|15601.6|15607.6|15603.6|15607.6|15603.6|15605.6|15601.6|15
1624019370000|2021-06-18 12:29:30|15608.6|15604.6|15607.1|15603.1|15608.6|15604.6|15607.1|15603.1|4
1624019380000|2021-06-18 12:29:40|15606.6|15602.6|15607.1|15603.1|15607.1|15603.1|15606.6|15602.6|3
1624019390000|2021-06-18 12:29:50|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|1
1624019400000|2021-06-18 12:30:00|15605.6|15601.6|15604.6|15600.6|15607.1|15603.1|15604.6|15600.6|4
1624019410000|2021-06-18 12:30:10|15605.1|15601.1|15606.1|15602.1|15606.1|15602.1|15605.1|15601.1|6
1624019420000|2021-06-18 12:30:20|15609.1|15605.1|15609.6|15605.6|15609.6|15605.6|15609.1|15605.1|5
1624019440000|2021-06-18 12:30:40|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1624019470000|2021-06-18 12:31:10|15612.6|15608.6|15610.6|15606.6|15612.6|15608.6|15610.6|15606.6|9
1624019480000|2021-06-18 12:31:20|15613.1|15609.1|15614.1|15610.1|15614.1|15610.1|15613.1|15609.1|13
1624019490000|2021-06-18 12:31:30|15615.6|15611.6|15616.1|15612.1|15616.1|15612.1|15615.6|15611.6|6
1624019510000|2021-06-18 12:31:50|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|2
1624019520000|2021-06-18 12:32:00|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|3
1624019530000|2021-06-18 12:32:10|15610.1|15606.1|15609.6|15605.6|15610.1|15606.1|15609.6|15605.6|6
1624019550000|2021-06-18 12:32:30|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|1
1624019570000|2021-06-18 12:32:50|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624019590000|2021-06-18 12:33:10|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|2
1624019610000|2021-06-18 12:33:30|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|4
1624019620000|2021-06-18 12:33:40|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|13
1624019630000|2021-06-18 12:33:50|15619.1|15615.1|15621.1|15617.1|15621.1|15617.1|15619.1|15615.1|8
1624019640000|2021-06-18 12:34:00|15621.6|15617.6|15624.6|15620.6|15624.6|15620.6|15621.6|15617.6|26
1624019650000|2021-06-18 12:34:10|15625.1|15621.1|15625.6|15621.6|15625.6|15621.6|15625.1|15621.1|2
1624019660000|2021-06-18 12:34:20|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|4
1624019670000|2021-06-18 12:34:30|15621.1|15617.1|15623.1|15619.1|15623.1|15619.1|15621.1|15617.1|3
1624019700000|2021-06-18 12:35:00|||||||||1
1624019740000|2021-06-18 12:35:40|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|1
1624019750000|2021-06-18 12:35:50|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|4
1624019760000|2021-06-18 12:36:00|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|2
1624019830000|2021-06-18 12:37:10|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1624019870000|2021-06-18 12:37:50|15622.6|15618.6|15619.1|15615.1|15622.6|15618.6|15619.1|15615.1|2
1624019920000|2021-06-18 12:38:40|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15
1624019930000|2021-06-18 12:38:50|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1624019940000|2021-06-18 12:39:00|15619.1|15615.1|15618.6|15614.6|15619.1|15615.1|15618.6|15614.6|3
1624019990000|2021-06-18 12:39:50|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|2
1624020000000|2021-06-18 12:40:00|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1624020010000|2021-06-18 12:40:10|15615.6|15611.6|15612.6|15608.6|15615.6|15611.6|15612.6|15608.6|28
1624020020000|2021-06-18 12:40:20|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|2
1624020040000|2021-06-18 12:40:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|3
1624020050000|2021-06-18 12:40:50|15612.6|15608.6|15612.1|15608.1|15612.6|15608.6|15612.1|15608.1|2
1624020060000|2021-06-18 12:41:00|15611.6|15607.6|15609.6|15605.6|15611.6|15607.6|15609.6|15605.6|2
1624020070000|2021-06-18 12:41:10|15609.1|15605.1|15608.6|15604.6|15609.1|15605.1|15607.6|15603.6|5
1624020080000|2021-06-18 12:41:20|15608.1|15604.1|15611.6|15607.6|15611.6|15607.6|15608.1|15604.1|19
1624020090000|2021-06-18 12:41:30|15608.1|15604.1|15608.6|15604.6|15608.6|15604.6|15607.6|15603.6|13
1624020100000|2021-06-18 12:41:40|15607.1|15603.1|15604.1|15600.1|15607.1|15603.1|15604.1|15600.1|23
1624020110000|2021-06-18 12:41:50|15605.1|15601.1|15609.1|15605.1|15609.1|15605.1|15605.1|15601.1|3
1624020120000|2021-06-18 12:42:00|15607.1|15603.1|15606.6|15602.6|15608.1|15604.1|15606.6|15602.6|5
1624020130000|2021-06-18 12:42:10|15608.6|15604.6|15609.6|15605.6|15609.6|15605.6|15608.1|15604.1|27
1624020140000|2021-06-18 12:42:20|15608.6|15604.6|15609.6|15605.6|15609.6|15605.6|15608.1|15604.1|16
1624020150000|2021-06-18 12:42:30|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|1
1624020180000|2021-06-18 12:43:00|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|2
1624020210000|2021-06-18 12:43:30|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|1
1624020220000|2021-06-18 12:43:40|||||||||1
1624020230000|2021-06-18 12:43:50|||||||||1
1624020240000|2021-06-18 12:44:00|15610.1|15606.1|15609.6|15605.6|15610.1|15606.1|15609.6|15605.6|2
1624020300000|2021-06-18 12:45:00|15612.1|15608.1|15615.6|15611.6|15615.6|15611.6|15612.1|15608.1|7
1624020330000|2021-06-18 12:45:30|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|3
1624020360000|2021-06-18 12:46:00|15616.6|15612.6|15619.6|15615.6|15619.6|15615.6|15616.6|15612.6|18
1624020380000|2021-06-18 12:46:20|||||||||1
1624020430000|2021-06-18 12:47:10|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|1
1624020440000|2021-06-18 12:47:20|15622.1|15618.1|15621.6|15617.6|15622.1|15618.1|15621.6|15617.6|5
1624020460000|2021-06-18 12:47:40|15622.6|15618.6|15623.1|15619.1|15623.1|15619.1|15622.6|15618.6|13
1624020530000|2021-06-18 12:48:50|15620.1|15616.1|15623.1|15619.1|15623.1|15619.1|15620.1|15616.1|15
1624020550000|2021-06-18 12:49:10|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|2
1624020560000|2021-06-18 12:49:20|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|12
1624020640000|2021-06-18 12:50:40|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|10
1624020660000|2021-06-18 12:51:00|15616.1|15612.1|15614.1|15610.1|15616.1|15612.1|15614.1|15610.1|3
1624020720000|2021-06-18 12:52:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|5
1624020730000|2021-06-18 12:52:10|||||||||3
1624020750000|2021-06-18 12:52:30|||||||||1
1624020780000|2021-06-18 12:53:00|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|1
1624020810000|2021-06-18 12:53:30|15618.6|15614.6|15619.1|15615.1|15619.1|15615.1|15618.6|15614.6|3
1624020820000|2021-06-18 12:53:40|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|4
1624020830000|2021-06-18 12:53:50|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|3
1624020840000|2021-06-18 12:54:00|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1624020870000|2021-06-18 12:54:30|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|2
1624020880000|2021-06-18 12:54:40|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|4
1624020890000|2021-06-18 12:54:50|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1624020900000|2021-06-18 12:55:00|15627.6|15623.6|15627.1|15623.1|15627.6|15623.6|15627.1|15623.1|14
1624020910000|2021-06-18 12:55:10|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|2
1624020920000|2021-06-18 12:55:20|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|1
1624020930000|2021-06-18 12:55:30|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|5
1624020990000|2021-06-18 12:56:30|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|3
1624021010000|2021-06-18 12:56:50|15625.6|15621.6|15621.6|15617.6|15625.6|15621.6|15621.6|15617.6|40
1624021020000|2021-06-18 12:57:00|15621.1|15617.1|15626.6|15622.6|15626.6|15622.6|15619.1|15615.1|19
1624021050000|2021-06-18 12:57:30|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|4
1624021070000|2021-06-18 12:57:50|||||||||2
1624021080000|2021-06-18 12:58:00|15626.6|15622.6|15630.1|15626.1|15630.1|15626.1|15626.6|15622.6|11
1624021100000|2021-06-18 12:58:20|15627.1|15623.1|15628.6|15624.6|15628.6|15624.6|15627.1|15623.1|35
1624021120000|2021-06-18 12:58:40|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|1
1624021130000|2021-06-18 12:58:50|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|4
1624021140000|2021-06-18 12:59:00|15628.1|15624.1|15628.6|15624.6|15628.6|15624.6|15628.1|15624.1|10
1624021150000|2021-06-18 12:59:10|15625.6|15621.6|15626.1|15622.1|15626.1|15622.1|15625.6|15621.6|3
1624021160000|2021-06-18 12:59:20|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|1
1624021170000|2021-06-18 12:59:30|15627.1|15623.1|15628.6|15624.6|15628.6|15624.6|15627.1|15623.1|4
1624021210000|2021-06-18 13:00:10|||||||||2
1624021250000|2021-06-18 13:00:50|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1624021270000|2021-06-18 13:01:10|||||||||1
1624021280000|2021-06-18 13:01:20|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1624021300000|2021-06-18 13:01:40|15627.6|15623.6|15626.6|15622.6|15627.6|15623.6|15626.6|15622.6|3
1624021310000|2021-06-18 13:01:50|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|10
1624021320000|2021-06-18 13:02:00|15625.6|15621.6|15628.1|15624.1|15628.1|15624.1|15625.6|15621.6|7
1624021330000|2021-06-18 13:02:10|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|3
1624021340000|2021-06-18 13:02:20|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1624021350000|2021-06-18 13:02:30|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|3
1624021360000|2021-06-18 13:02:40|15623.1|15619.1|15621.6|15617.6|15623.1|15619.1|15621.6|15617.6|3
1624021370000|2021-06-18 13:02:50|||||||||1
1624021380000|2021-06-18 13:03:00|15622.1|15618.1|15623.6|15619.6|15623.6|15619.6|15622.1|15618.1|2
1624021400000|2021-06-18 13:03:20|15624.1|15620.1|15625.1|15621.1|15625.1|15621.1|15624.1|15620.1|2
1624021410000|2021-06-18 13:03:30|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1624021420000|2021-06-18 13:03:40|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|2
1624021430000|2021-06-18 13:03:50|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|1
1624021440000|2021-06-18 13:04:00|15623.1|15619.1|15624.6|15620.6|15624.6|15620.6|15623.1|15619.1|3
1624021460000|2021-06-18 13:04:20|15627.6|15623.6|15628.1|15624.1|15628.1|15624.1|15627.6|15623.6|2
1624021480000|2021-06-18 13:04:40|15629.1|15625.1|15630.1|15626.1|15631.1|15627.1|15629.1|15625.1|6
1624021500000|2021-06-18 13:05:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|1
1624021520000|2021-06-18 13:05:20|15627.1|15623.1|15626.1|15622.1|15627.1|15623.1|15626.1|15622.1|2
1624021530000|2021-06-18 13:05:30|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|1
1624021550000|2021-06-18 13:05:50|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1624021560000|2021-06-18 13:06:00|||||||||1
1624021570000|2021-06-18 13:06:10|15626.6|15622.6|15629.6|15625.6|15629.6|15625.6|15626.6|15622.6|2
1624021590000|2021-06-18 13:06:30|15626.6|15622.6|15627.1|15623.1|15627.1|15623.1|15626.6|15622.6|2
1624021610000|2021-06-18 13:06:50|||||||||2
1624021630000|2021-06-18 13:07:10|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1624021640000|2021-06-18 13:07:20|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|1
1624021650000|2021-06-18 13:07:30|15627.6|15623.6|15625.6|15621.6|15627.6|15623.6|15625.6|15621.6|7
1624021670000|2021-06-18 13:07:50|15626.6|15622.6|15628.1|15624.1|15628.1|15624.1|15626.6|15622.6|6
1624021680000|2021-06-18 13:08:00|15628.6|15624.6|15627.6|15623.6|15628.6|15624.6|15627.6|15623.6|4
1624021690000|2021-06-18 13:08:10|15628.1|15624.1|15627.1|15623.1|15628.1|15624.1|15627.1|15623.1|2
1624021700000|2021-06-18 13:08:20|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|3
1624021710000|2021-06-18 13:08:30|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|1
1624021730000|2021-06-18 13:08:50|15626.6|15622.6|15627.1|15623.1|15627.1|15623.1|15626.6|15622.6|3
1624021740000|2021-06-18 13:09:00|15625.1|15621.1|15623.6|15619.6|15625.1|15621.1|15623.6|15619.6|3
1624021750000|2021-06-18 13:09:10|||||||||1
1624021770000|2021-06-18 13:09:30|15624.1|15620.1|15623.6|15619.6|15624.1|15620.1|15623.6|15619.6|2
1624021790000|2021-06-18 13:09:50|15626.1|15622.1|15626.6|15622.6|15626.6|15622.6|15626.1|15622.1|5
1624021800000|2021-06-18 13:10:00|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|1
1624021810000|2021-06-18 13:10:10|15621.6|15617.6|15620.6|15616.6|15621.6|15617.6|15620.6|15616.6|3
1624021820000|2021-06-18 13:10:20|15622.1|15618.1|15623.6|15619.6|15623.6|15619.6|15622.1|15618.1|3
1624021840000|2021-06-18 13:10:40|15622.6|15618.6|15621.1|15617.1|15622.6|15618.6|15621.1|15617.1|4
1624021850000|2021-06-18 13:10:50|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|4
1624021860000|2021-06-18 13:11:00|15619.6|15615.6|15622.6|15618.6|15622.6|15618.6|15619.6|15615.6|3
1624021880000|2021-06-18 13:11:20|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|2
1624021890000|2021-06-18 13:11:30|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|1
1624021900000|2021-06-18 13:11:40|||||||||1
1624021910000|2021-06-18 13:11:50|||||||||4
1624021920000|2021-06-18 13:12:00|15625.1|15621.1|15626.1|15622.1|15626.1|15622.1|15625.1|15621.1|4
1624021930000|2021-06-18 13:12:10|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|1
1624021940000|2021-06-18 13:12:20|||||||||1
1624021960000|2021-06-18 13:12:40|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1624021980000|2021-06-18 13:13:00|15624.1|15620.1|15625.6|15621.6|15625.6|15621.6|15624.1|15620.1|3
1624022000000|2021-06-18 13:13:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1624022030000|2021-06-18 13:13:50|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|2
1624022050000|2021-06-18 13:14:10|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|3
1624022060000|2021-06-18 13:14:20|15623.6|15619.6|15621.6|15617.6|15623.6|15619.6|15621.6|15617.6|2
1624022080000|2021-06-18 13:14:40|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|2
1624022090000|2021-06-18 13:14:50|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|1
1624022100000|2021-06-18 13:15:00|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|2
1624022120000|2021-06-18 13:15:20|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|2
1624022170000|2021-06-18 13:16:10|||||||||2
1624022220000|2021-06-18 13:17:00|15623.1|15619.1|15623.6|15619.6|15623.6|15619.6|15623.1|15619.1|10
1624022250000|2021-06-18 13:17:30|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|2
1624022320000|2021-06-18 13:18:40|15619.1|15615.1|15618.1|15614.1|15619.1|15615.1|15618.1|15614.1|2
1624022380000|2021-06-18 13:19:40|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|2
1624022400000|2021-06-18 13:20:00|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|18
1624022410000|2021-06-18 13:20:10|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|1
1624022420000|2021-06-18 13:20:20|15621.1|15617.1|15624.1|15620.1|15624.1|15620.1|15621.1|15617.1|7
1624022440000|2021-06-18 13:20:40|15622.6|15618.6|15621.6|15617.6|15622.6|15618.6|15621.6|15617.6|5
1624022450000|2021-06-18 13:20:50|||||||||2
1624022460000|2021-06-18 13:21:00|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|3
1624022470000|2021-06-18 13:21:10|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|8
1624022480000|2021-06-18 13:21:20|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|1
1624022490000|2021-06-18 13:21:30|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|1
1624022500000|2021-06-18 13:21:40|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|2
1624022520000|2021-06-18 13:22:00|||||||||1
1624022530000|2021-06-18 13:22:10|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|12
1624022540000|2021-06-18 13:22:20|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|1
1624022560000|2021-06-18 13:22:40|15623.1|15619.1|15624.1|15620.1|15624.1|15620.1|15623.1|15619.1|6
1624022570000|2021-06-18 13:22:50|15623.1|15619.1|15621.6|15617.6|15623.1|15619.1|15621.6|15617.6|6
1624022580000|2021-06-18 13:23:00|||||||||15
1624022590000|2021-06-18 13:23:10|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|2
1624022610000|2021-06-18 13:23:30|15624.6|15620.6|15625.6|15621.6|15625.6|15621.6|15624.6|15620.6|17
1624022620000|2021-06-18 13:23:40|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|3
1624022630000|2021-06-18 13:23:50|15628.6|15624.6|15629.1|15625.1|15629.1|15625.1|15628.6|15624.6|5
1624022640000|2021-06-18 13:24:00|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15627.6|15623.6|13
1624022650000|2021-06-18 13:24:10|||||||||2
1624022660000|2021-06-18 13:24:20|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|2
1624022670000|2021-06-18 13:24:30|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1624022680000|2021-06-18 13:24:40|15626.6|15622.6|15626.1|15622.1|15626.6|15622.6|15625.6|15621.6|5
1624022690000|2021-06-18 13:24:50|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|1
1624022700000|2021-06-18 13:25:00|15624.1|15620.1|15625.1|15621.1|15626.1|15622.1|15623.1|15619.1|10
1624022710000|2021-06-18 13:25:10|||||||||1
1624022760000|2021-06-18 13:26:00|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|1
1624022800000|2021-06-18 13:26:40|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|1
1624022860000|2021-06-18 13:27:40|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1624022880000|2021-06-18 13:28:00|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|3
1624022930000|2021-06-18 13:28:50|||||||||3
1624022940000|2021-06-18 13:29:00|15618.6|15614.6|15618.6|15614.6|15618.6|15614.6|15618.6|15614.6|1
1624022970000|2021-06-18 13:29:30|||||||||3
1624022990000|2021-06-18 13:29:50|15616.6|15612.6|15613.6|15609.6|15616.6|15612.6|15613.6|15609.6|36
1624023000000|2021-06-18 13:30:00|15616.6|15612.6|15619.6|15615.6|15619.6|15615.6|15616.6|15612.6|24
1624023010000|2021-06-18 13:30:10|15621.1|15617.1|15630.1|15626.1|15631.1|15627.1|15621.1|15617.1|12
1624023020000|2021-06-18 13:30:20|15629.1|15625.1|15628.6|15624.6|15629.1|15625.1|15626.1|15622.1|19
1624023030000|2021-06-18 13:30:30|15627.6|15623.6|15624.1|15620.1|15627.6|15623.6|15624.1|15620.1|16
1624023040000|2021-06-18 13:30:40|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|1
1624023050000|2021-06-18 13:30:50|15621.6|15617.6|15613.6|15609.6|15621.6|15617.6|15612.1|15608.1|32
1624023060000|2021-06-18 13:31:00|15615.1|15611.1|15614.6|15610.6|15615.1|15611.1|15614.6|15610.6|2
1624023070000|2021-06-18 13:31:10|15616.6|15612.6|15609.6|15605.6|15616.6|15612.6|15609.6|15605.6|10
1624023080000|2021-06-18 13:31:20|15608.6|15604.6|15609.6|15605.6|15610.6|15606.6|15608.6|15604.6|11
1624023090000|2021-06-18 13:31:30|15611.6|15607.6|15615.1|15611.1|15615.1|15611.1|15611.6|15607.6|18
1624023100000|2021-06-18 13:31:40|15609.1|15605.1|15612.6|15608.6|15612.6|15608.6|15609.1|15605.1|4
1624023110000|2021-06-18 13:31:50|15608.6|15604.6|15606.6|15602.6|15610.6|15606.6|15606.6|15602.6|24
1624023120000|2021-06-18 13:32:00|15607.6|15603.6|15608.6|15604.6|15610.6|15606.6|15606.6|15602.6|31
1624023130000|2021-06-18 13:32:10|15607.1|15603.1|15609.6|15605.6|15609.6|15605.6|15607.1|15603.1|35
1624023140000|2021-06-18 13:32:20|15608.6|15604.6|15607.1|15603.1|15608.6|15604.6|15606.1|15602.1|32
1624023150000|2021-06-18 13:32:30|15606.6|15602.6|15605.1|15601.1|15606.6|15602.6|15605.1|15601.1|8
1624023160000|2021-06-18 13:32:40|15604.6|15600.6|15605.1|15601.1|15605.6|15601.6|15604.6|15600.6|4
1624023170000|2021-06-18 13:32:50|15607.6|15603.6|15611.6|15607.6|15611.6|15607.6|15607.6|15603.6|5
1624023180000|2021-06-18 13:33:00|15614.1|15610.1|15610.1|15606.1|15614.1|15610.1|15610.1|15606.1|14
1624023190000|2021-06-18 13:33:10|15611.6|15607.6|15617.1|15613.1|15617.1|15613.1|15611.6|15607.6|7
1624023200000|2021-06-18 13:33:20|15612.6|15608.6|15614.1|15610.1|15614.1|15610.1|15612.6|15608.6|3
1624023210000|2021-06-18 13:33:30|15613.6|15609.6|15618.6|15614.6|15621.6|15617.6|15613.6|15609.6|21
1624023220000|2021-06-18 13:33:40|15616.6|15612.6|15616.6|15612.6|15620.1|15616.1|15616.6|15612.6|8
1624023230000|2021-06-18 13:33:50|15614.1|15610.1|15614.1|15610.1|15616.1|15612.1|15614.1|15610.1|13
1624023240000|2021-06-18 13:34:00|15616.6|15612.6|15616.1|15612.1|15616.6|15612.6|15614.1|15610.1|27
1624023250000|2021-06-18 13:34:10|15611.6|15607.6|15609.1|15605.1|15611.6|15607.6|15609.1|15605.1|7
1624023260000|2021-06-18 13:34:20|15609.6|15605.6|15605.1|15601.1|15609.6|15605.6|15605.1|15601.1|4
1624023270000|2021-06-18 13:34:30|15605.6|15601.6|15605.6|15601.6|15606.1|15602.1|15603.1|15599.1|9
1624023280000|2021-06-18 13:34:40|15607.6|15603.6|15604.6|15600.6|15607.6|15603.6|15604.6|15600.6|9
1624023290000|2021-06-18 13:34:50|15604.1|15600.1|15603.1|15599.1|15604.1|15600.1|15603.1|15599.1|3
1624023300000|2021-06-18 13:35:00|15605.1|15601.1|15604.6|15600.6|15605.1|15601.1|15604.6|15600.6|4
1624023310000|2021-06-18 13:35:10|15602.1|15598.1|15600.1|15596.1|15602.1|15598.1|15600.1|15596.1|46
1624023320000|2021-06-18 13:35:20|15599.6|15595.6|15599.1|15595.1|15602.6|15598.6|15599.1|15595.1|12
1624023330000|2021-06-18 13:35:30|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|3
1624023340000|2021-06-18 13:35:40|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|16
1624023350000|2021-06-18 13:35:50|15597.6|15593.6|15599.1|15595.1|15599.6|15595.6|15597.6|15593.6|8
1624023360000|2021-06-18 13:36:00|15598.6|15594.6|15596.6|15592.6|15598.6|15594.6|15596.6|15592.6|8
1624023380000|2021-06-18 13:36:20|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624023390000|2021-06-18 13:36:30|15598.1|15594.1|15597.1|15593.1|15598.1|15594.1|15597.1|15593.1|20
1624023400000|2021-06-18 13:36:40|15595.6|15591.6|15598.1|15594.1|15598.1|15594.1|15595.6|15591.6|13
1624023410000|2021-06-18 13:36:50|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|1
1624023420000|2021-06-18 13:37:00|15600.1|15596.1|15603.1|15599.1|15603.1|15599.1|15599.6|15595.6|8
1624023430000|2021-06-18 13:37:10|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|3
1624023440000|2021-06-18 13:37:20|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|1
1624023450000|2021-06-18 13:37:30|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|1
1624023460000|2021-06-18 13:37:40|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|1
1624023480000|2021-06-18 13:38:00|15601.1|15597.1|15604.1|15600.1|15604.1|15600.1|15601.1|15597.1|5
1624023490000|2021-06-18 13:38:10|15605.1|15601.1|15604.1|15600.1|15605.1|15601.1|15604.1|15600.1|3
1624023500000|2021-06-18 13:38:20|15606.6|15602.6|15607.6|15603.6|15607.6|15603.6|15606.6|15602.6|11
1624023510000|2021-06-18 13:38:30|15609.1|15605.1|15611.6|15607.6|15611.6|15607.6|15609.1|15605.1|2
1624023520000|2021-06-18 13:38:40|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1624023530000|2021-06-18 13:38:50|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|2
1624023540000|2021-06-18 13:39:00|15608.6|15604.6|15609.6|15605.6|15609.6|15605.6|15608.6|15604.6|2
1624023560000|2021-06-18 13:39:20|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|6
1624023570000|2021-06-18 13:39:30|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|2
1624023580000|2021-06-18 13:39:40|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|2
1624023600000|2021-06-18 13:40:00|15610.1|15606.1|15608.6|15604.6|15610.1|15606.1|15608.6|15604.6|5
1624023610000|2021-06-18 13:40:10|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|1
1624023630000|2021-06-18 13:40:30|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1624023640000|2021-06-18 13:40:40|15611.1|15607.1|15614.1|15610.1|15614.6|15610.6|15611.1|15607.1|9
1624023650000|2021-06-18 13:40:50|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|3
1624023660000|2021-06-18 13:41:00|15613.6|15609.6|15615.1|15611.1|15615.1|15611.1|15613.6|15609.6|10
1624023670000|2021-06-18 13:41:10|15618.6|15614.6|15619.6|15615.6|15621.1|15617.1|15618.6|15614.6|8
1624023680000|2021-06-18 13:41:20|15620.1|15616.1|15619.6|15615.6|15620.1|15616.1|15619.6|15615.6|7
1624023690000|2021-06-18 13:41:30|15618.6|15614.6|15618.6|15614.6|15621.1|15617.1|15618.6|15614.6|13
1624023700000|2021-06-18 13:41:40|15619.6|15615.6|15618.6|15614.6|15619.6|15615.6|15618.6|15614.6|11
1624023710000|2021-06-18 13:41:50|||||||||10
1624023720000|2021-06-18 13:42:00|15619.6|15615.6|15619.1|15615.1|15620.1|15616.1|15618.1|15614.1|28
1624023730000|2021-06-18 13:42:10|||||||||1
1624023740000|2021-06-18 13:42:20|15619.6|15615.6|15620.6|15616.6|15620.6|15616.6|15618.6|15614.6|26
1624023750000|2021-06-18 13:42:30|15621.1|15617.1|15622.1|15618.1|15624.1|15620.1|15621.1|15617.1|31
1624023770000|2021-06-18 13:42:50|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|3
1624023780000|2021-06-18 13:43:00|15621.6|15617.6|15619.1|15615.1|15621.6|15617.6|15619.1|15615.1|3
1624023790000|2021-06-18 13:43:10|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|1
1624023810000|2021-06-18 13:43:30|15615.6|15611.6|15614.6|15610.6|15615.6|15611.6|15614.6|15610.6|7
1624023820000|2021-06-18 13:43:40|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1624023840000|2021-06-18 13:44:00|15614.1|15610.1|15614.1|15610.1|15614.6|15610.6|15614.1|15610.1|7
1624023850000|2021-06-18 13:44:10|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|2
1624023860000|2021-06-18 13:44:20|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1624023900000|2021-06-18 13:45:00|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|2
1624023910000|2021-06-18 13:45:10|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624023920000|2021-06-18 13:45:20|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1624023930000|2021-06-18 13:45:30|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|2
1624023940000|2021-06-18 13:45:40|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1624023950000|2021-06-18 13:45:50|||||||||4
1624023960000|2021-06-18 13:46:00|15616.1|15612.1|15616.6|15612.6|15616.6|15612.6|15615.1|15611.1|11
1624023970000|2021-06-18 13:46:10|||||||||2
1624023980000|2021-06-18 13:46:20|15617.1|15613.1|15612.6|15608.6|15617.1|15613.1|15612.6|15608.6|60
1624023990000|2021-06-18 13:46:30|15612.1|15608.1|15613.1|15609.1|15613.6|15609.6|15612.1|15608.1|25
1624024000000|2021-06-18 13:46:40|15612.1|15608.1|15614.6|15610.6|15614.6|15610.6|15611.6|15607.6|9
1624024010000|2021-06-18 13:46:50|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|4
1624024020000|2021-06-18 13:47:00|15611.6|15607.6|15610.6|15606.6|15612.1|15608.1|15610.6|15606.6|5
1624024040000|2021-06-18 13:47:20|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|2
1624024050000|2021-06-18 13:47:30|15610.6|15606.6|15610.1|15606.1|15610.6|15606.6|15610.1|15606.1|2
1624024060000|2021-06-18 13:47:40|15610.6|15606.6|15612.1|15608.1|15612.1|15608.1|15610.6|15606.6|8
1624024070000|2021-06-18 13:47:50|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|4
1624024090000|2021-06-18 13:48:10|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|3
1624024120000|2021-06-18 13:48:40|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624024150000|2021-06-18 13:49:10|15610.1|15606.1|15608.6|15604.6|15611.1|15607.1|15608.1|15604.1|6
1624024160000|2021-06-18 13:49:20|15610.1|15606.1|15608.1|15604.1|15610.1|15606.1|15608.1|15604.1|3
1624024170000|2021-06-18 13:49:30|15607.6|15603.6|15608.6|15604.6|15609.1|15605.1|15607.6|15603.6|16
1624024190000|2021-06-18 13:49:50|15607.6|15603.6|15606.1|15602.1|15607.6|15603.6|15606.1|15602.1|21
1624024200000|2021-06-18 13:50:00|15605.1|15601.1|15602.6|15598.6|15605.1|15601.1|15602.6|15598.6|27
1624024210000|2021-06-18 13:50:10|15601.6|15597.6|15599.6|15595.6|15601.6|15597.6|15599.6|15595.6|14
1624024220000|2021-06-18 13:50:20|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|2
1624024230000|2021-06-18 13:50:30|15597.6|15593.6|15597.1|15593.1|15597.6|15593.6|15597.1|15593.1|7
1624024240000|2021-06-18 13:50:40|15598.1|15594.1|15597.1|15593.1|15598.1|15594.1|15597.1|15593.1|5
1624024250000|2021-06-18 13:50:50|15595.6|15591.6|15596.6|15592.6|15597.1|15593.1|15595.6|15591.6|11
1624024260000|2021-06-18 13:51:00|15594.6|15590.6|15593.6|15589.6|15594.6|15590.6|15593.6|15589.6|2
1624024270000|2021-06-18 13:51:10|15595.1|15591.1|15594.6|15590.6|15595.1|15591.1|15594.6|15590.6|4
1624024280000|2021-06-18 13:51:20|15592.6|15588.6|15593.6|15589.6|15594.1|15590.1|15592.6|15588.6|6
1624024290000|2021-06-18 13:51:30|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|10
1624024300000|2021-06-18 13:51:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1624024310000|2021-06-18 13:51:50|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15588.1|15584.1|37
1624024320000|2021-06-18 13:52:00|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|3
1624024340000|2021-06-18 13:52:20|15593.6|15589.6|15594.6|15590.6|15594.6|15590.6|15593.6|15589.6|3
1624024350000|2021-06-18 13:52:30|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624024360000|2021-06-18 13:52:40|15591.1|15587.1|15592.6|15588.6|15592.6|15588.6|15591.1|15587.1|6
1624024370000|2021-06-18 13:52:50|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624024390000|2021-06-18 13:53:10|15588.6|15584.6|15590.1|15586.1|15593.1|15589.1|15588.1|15584.1|47
1624024400000|2021-06-18 13:53:20|15592.6|15588.6|15589.6|15585.6|15593.1|15589.1|15587.6|15583.6|95
1624024410000|2021-06-18 13:53:30|15589.1|15585.1|15588.1|15584.1|15589.1|15585.1|15588.1|15584.1|5
1624024420000|2021-06-18 13:53:40|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|5
1624024430000|2021-06-18 13:53:50|15582.6|15578.6|15581.6|15577.6|15582.6|15578.6|15581.6|15577.6|10
1624024440000|2021-06-18 13:54:00|15582.1|15578.1|15583.6|15579.6|15583.6|15579.6|15582.1|15578.1|5
1624024450000|2021-06-18 13:54:10|15586.1|15582.1|15587.1|15583.1|15587.1|15583.1|15586.1|15582.1|9
1624024460000|2021-06-18 13:54:20|15591.1|15587.1|15591.6|15587.6|15591.6|15587.6|15591.1|15587.1|2
1624024470000|2021-06-18 13:54:30|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|6
1624024490000|2021-06-18 13:54:50|15589.6|15585.6|15588.1|15584.1|15589.6|15585.6|15587.1|15583.1|13
1624024500000|2021-06-18 13:55:00|15587.1|15583.1|15591.6|15587.6|15591.6|15587.6|15587.1|15583.1|16
1624024510000|2021-06-18 13:55:10|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|1
1624024520000|2021-06-18 13:55:20|||||||||1
1624024550000|2021-06-18 13:55:50|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|1
1624024560000|2021-06-18 13:56:00|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|5
1624024570000|2021-06-18 13:56:10|15590.1|15586.1|15590.6|15586.6|15591.6|15587.6|15590.1|15586.1|11
1624024580000|2021-06-18 13:56:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|2
1624024600000|2021-06-18 13:56:40|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|3
1624024610000|2021-06-18 13:56:50|15597.1|15593.1|15597.6|15593.6|15597.6|15593.6|15597.1|15593.1|4
1624024620000|2021-06-18 13:57:00|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624024640000|2021-06-18 13:57:20|15601.6|15597.6|15601.1|15597.1|15601.6|15597.6|15601.1|15597.1|4
1624024660000|2021-06-18 13:57:40|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|2
1624024680000|2021-06-18 13:58:00|15603.1|15599.1|15603.6|15599.6|15603.6|15599.6|15603.1|15599.1|2
1624024690000|2021-06-18 13:58:10|15605.6|15601.6|15601.6|15597.6|15605.6|15601.6|15601.6|15597.6|2
1624024710000|2021-06-18 13:58:30|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|1
1624024720000|2021-06-18 13:58:40|15598.6|15594.6|15600.1|15596.1|15600.1|15596.1|15598.6|15594.6|3
1624024730000|2021-06-18 13:58:50|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|1
1624024740000|2021-06-18 13:59:00|15601.1|15597.1|15597.6|15593.6|15601.1|15597.1|15597.6|15593.6|11
1624024750000|2021-06-18 13:59:10|15598.6|15594.6|15593.1|15589.1|15598.6|15594.6|15593.1|15589.1|10
1624024760000|2021-06-18 13:59:20|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|4
1624024770000|2021-06-18 13:59:30|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|1
1624024780000|2021-06-18 13:59:40|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1624024790000|2021-06-18 13:59:50|15594.1|15590.1|15595.6|15591.6|15595.6|15591.6|15594.1|15590.1|3
1624024800000|2021-06-18 14:00:00|15594.1|15590.1|15596.6|15592.6|15596.6|15592.6|15594.1|15590.1|7
1624024810000|2021-06-18 14:00:10|15600.6|15596.6|15596.6|15592.6|15600.6|15596.6|15596.6|15592.6|4
1624024820000|2021-06-18 14:00:20|15598.6|15594.6|15599.6|15595.6|15599.6|15595.6|15598.1|15594.1|5
1624024830000|2021-06-18 14:00:30|15599.1|15595.1|15597.1|15593.1|15599.1|15595.1|15597.1|15593.1|5
1624024840000|2021-06-18 14:00:40|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|1
1624024850000|2021-06-18 14:00:50|15596.6|15592.6|15597.6|15593.6|15597.6|15593.6|15596.1|15592.1|4
1624024860000|2021-06-18 14:01:00|15597.1|15593.1|15595.6|15591.6|15597.1|15593.1|15595.1|15591.1|7
1624024870000|2021-06-18 14:01:10|15594.6|15590.6|15594.1|15590.1|15594.6|15590.6|15594.1|15590.1|3
1624024880000|2021-06-18 14:01:20|15592.6|15588.6|15591.6|15587.6|15592.6|15588.6|15591.6|15587.6|47
1624024890000|2021-06-18 14:01:30|15590.6|15586.6|15589.6|15585.6|15590.6|15586.6|15589.6|15585.6|3
1624024900000|2021-06-18 14:01:40|15588.6|15584.6|15591.1|15587.1|15591.1|15587.1|15588.6|15584.6|5
1624024910000|2021-06-18 14:01:50|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|5
1624024920000|2021-06-18 14:02:00|15590.1|15586.1|15592.6|15588.6|15592.6|15588.6|15589.1|15585.1|20
1624024930000|2021-06-18 14:02:10|15591.6|15587.6|15590.6|15586.6|15592.1|15588.1|15590.6|15586.6|14
1624024940000|2021-06-18 14:02:20|15595.6|15591.6|15594.6|15590.6|15597.6|15593.6|15594.6|15590.6|14
1624024950000|2021-06-18 14:02:30|15591.1|15587.1|15589.6|15585.6|15592.1|15588.1|15589.6|15585.6|10
1624024960000|2021-06-18 14:02:40|15593.1|15589.1|15592.1|15588.1|15593.1|15589.1|15590.1|15586.1|7
1624024970000|2021-06-18 14:02:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624024980000|2021-06-18 14:03:00|||||||||1
1624024990000|2021-06-18 14:03:10|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|1
1624025000000|2021-06-18 14:03:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624025040000|2021-06-18 14:04:00|15587.6|15583.6|15584.1|15580.1|15587.6|15583.6|15584.1|15580.1|5
1624025050000|2021-06-18 14:04:10|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624025060000|2021-06-18 14:04:20|15582.6|15578.6|15580.1|15576.1|15582.6|15578.6|15579.1|15575.1|18
1624025070000|2021-06-18 14:04:30|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|2
1624025080000|2021-06-18 14:04:40|15582.6|15578.6|15586.1|15582.1|15586.1|15582.1|15582.6|15578.6|9
1624025090000|2021-06-18 14:04:50|15587.1|15583.1|15585.1|15581.1|15587.1|15583.1|15585.1|15581.1|4
1624025100000|2021-06-18 14:05:00|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|2
1624025110000|2021-06-18 14:05:10|15586.6|15582.6|15589.1|15585.1|15589.1|15585.1|15586.6|15582.6|9
1624025120000|2021-06-18 14:05:20|15589.6|15585.6|15584.1|15580.1|15589.6|15585.6|15584.1|15580.1|10
1624025130000|2021-06-18 14:05:30|15582.6|15578.6|15581.1|15577.1|15582.6|15578.6|15581.1|15577.1|7
1624025140000|2021-06-18 14:05:40|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|3
1624025170000|2021-06-18 14:06:10|15588.6|15584.6|15589.1|15585.1|15589.1|15585.1|15588.6|15584.6|10
1624025180000|2021-06-18 14:06:20|15591.6|15587.6|15587.1|15583.1|15591.6|15587.6|15587.1|15583.1|2
1624025200000|2021-06-18 14:06:40|15592.1|15588.1|15593.6|15589.6|15593.6|15589.6|15592.1|15588.1|3
1624025210000|2021-06-18 14:06:50|15593.1|15589.1|15593.1|15589.1|15593.6|15589.6|15593.1|15589.1|10
1624025220000|2021-06-18 14:07:00|15591.1|15587.1|15590.6|15586.6|15591.1|15587.1|15587.6|15583.6|5
1624025230000|2021-06-18 14:07:10|15591.1|15587.1|15584.6|15580.6|15591.1|15587.1|15584.6|15580.6|3
1624025260000|2021-06-18 14:07:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1624025270000|2021-06-18 14:07:50|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|2
1624025290000|2021-06-18 14:08:10|15588.1|15584.1|15589.6|15585.6|15589.6|15585.6|15587.1|15583.1|17
1624025300000|2021-06-18 14:08:20|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|2
1624025320000|2021-06-18 14:08:40|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|1
1624025330000|2021-06-18 14:08:50|15591.6|15587.6|15592.1|15588.1|15592.6|15588.6|15591.6|15587.6|15
1624025340000|2021-06-18 14:09:00|||||||||1
1624025350000|2021-06-18 14:09:10|15594.1|15590.1|15593.1|15589.1|15594.6|15590.6|15593.1|15589.1|7
1624025360000|2021-06-18 14:09:20|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|2
1624025370000|2021-06-18 14:09:30|15594.6|15590.6|15597.6|15593.6|15597.6|15593.6|15594.6|15590.6|5
1624025380000|2021-06-18 14:09:40|15598.6|15594.6|15596.6|15592.6|15599.1|15595.1|15596.6|15592.6|8
1624025400000|2021-06-18 14:10:00|15599.6|15595.6|15598.6|15594.6|15599.6|15595.6|15597.1|15593.1|4
1624025410000|2021-06-18 14:10:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|3
1624025420000|2021-06-18 14:10:20|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|4
1624025430000|2021-06-18 14:10:30|||||||||3
1624025440000|2021-06-18 14:10:40|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624025450000|2021-06-18 14:10:50|15591.6|15587.6|15588.1|15584.1|15591.6|15587.6|15587.6|15583.6|4
1624025460000|2021-06-18 14:11:00|15586.6|15582.6|15585.1|15581.1|15586.6|15582.6|15585.1|15581.1|2
1624025470000|2021-06-18 14:11:10|15587.1|15583.1|15586.6|15582.6|15588.1|15584.1|15586.6|15582.6|12
1624025480000|2021-06-18 14:11:20|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|8
1624025490000|2021-06-18 14:11:30|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|2
1624025500000|2021-06-18 14:11:40|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624025520000|2021-06-18 14:12:00|15591.6|15587.6|15592.6|15588.6|15592.6|15588.6|15590.1|15586.1|3
1624025530000|2021-06-18 14:12:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624025540000|2021-06-18 14:12:20|15595.6|15591.6|15596.6|15592.6|15596.6|15592.6|15595.6|15591.6|5
1624025550000|2021-06-18 14:12:30|||||||||1
1624025560000|2021-06-18 14:12:40|15599.1|15595.1|15598.6|15594.6|15599.1|15595.1|15598.6|15594.6|2
1624025580000|2021-06-18 14:13:00|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|3
1624025590000|2021-06-18 14:13:10|||||||||1
1624025600000|2021-06-18 14:13:20|15598.1|15594.1|15598.6|15594.6|15598.6|15594.6|15598.1|15594.1|4
1624025610000|2021-06-18 14:13:30|||||||||1
1624025620000|2021-06-18 14:13:40|15597.6|15593.6|15594.6|15590.6|15598.6|15594.6|15594.6|15590.6|9
1624025630000|2021-06-18 14:13:50|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624025640000|2021-06-18 14:14:00|||||||||1
1624025660000|2021-06-18 14:14:20|15596.6|15592.6|15597.1|15593.1|15597.1|15593.1|15596.6|15592.6|2
1624025670000|2021-06-18 14:14:30|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624025680000|2021-06-18 14:14:40|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|6
1624025690000|2021-06-18 14:14:50|||||||||3
1624025700000|2021-06-18 14:15:00|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|4
1624025710000|2021-06-18 14:15:10|15586.6|15582.6|15585.6|15581.6|15586.6|15582.6|15585.6|15581.6|7
1624025720000|2021-06-18 14:15:20|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|4
1624025730000|2021-06-18 14:15:30|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624025750000|2021-06-18 14:15:50|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624025760000|2021-06-18 14:16:00|15589.6|15585.6|15590.1|15586.1|15590.1|15586.1|15589.6|15585.6|6
1624025770000|2021-06-18 14:16:10|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624025780000|2021-06-18 14:16:20|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624025790000|2021-06-18 14:16:30|15585.6|15581.6|15586.1|15582.1|15586.1|15582.1|15585.6|15581.6|6
1624025800000|2021-06-18 14:16:40|||||||||2
1624025820000|2021-06-18 14:17:00|||||||||3
1624025840000|2021-06-18 14:17:20|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|4
1624025850000|2021-06-18 14:17:30|15587.6|15583.6|15584.1|15580.1|15587.6|15583.6|15584.1|15580.1|9
1624025860000|2021-06-18 14:17:40|15583.1|15579.1|15582.1|15578.1|15583.1|15579.1|15582.1|15578.1|4
1624025870000|2021-06-18 14:17:50|15581.6|15577.6|15583.6|15579.6|15583.6|15579.6|15581.6|15577.6|5
1624025880000|2021-06-18 14:18:00|15582.1|15578.1|15583.6|15579.6|15583.6|15579.6|15582.1|15578.1|4
1624025890000|2021-06-18 14:18:10|15583.1|15579.1|15583.1|15579.1|15584.1|15580.1|15583.1|15579.1|13
1624025920000|2021-06-18 14:18:40|15583.6|15579.6|15583.1|15579.1|15583.6|15579.6|15583.1|15579.1|13
1624025940000|2021-06-18 14:19:00|15580.1|15576.1|15576.1|15572.1|15580.1|15576.1|15576.1|15572.1|13
1624025950000|2021-06-18 14:19:10|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|2
1624025960000|2021-06-18 14:19:20|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|2
1624025970000|2021-06-18 14:19:30|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|1
1624025980000|2021-06-18 14:19:40|15575.6|15571.6|15576.1|15572.1|15576.1|15572.1|15575.6|15571.6|2
1624025990000|2021-06-18 14:19:50|15576.6|15572.6|15575.1|15571.1|15576.6|15572.6|15575.1|15571.1|2
1624026000000|2021-06-18 14:20:00|15574.1|15570.1|15575.1|15571.1|15575.1|15571.1|15574.1|15570.1|4
1624026010000|2021-06-18 14:20:10|15571.6|15567.6|15571.1|15567.1|15572.6|15568.6|15570.1|15566.1|11
1624026020000|2021-06-18 14:20:20|15573.1|15569.1|15571.1|15567.1|15573.1|15569.1|15571.1|15567.1|2
1624026030000|2021-06-18 14:20:30|15570.1|15566.1|15571.1|15567.1|15571.1|15567.1|15570.1|15566.1|4
1624026040000|2021-06-18 14:20:40|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|4
1624026050000|2021-06-18 14:20:50|15568.1|15564.1|15566.6|15562.6|15568.6|15564.6|15566.6|15562.6|9
1624026060000|2021-06-18 14:21:00|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1624026070000|2021-06-18 14:21:10|15568.6|15564.6|15571.6|15567.6|15571.6|15567.6|15568.6|15564.6|11
1624026080000|2021-06-18 14:21:20|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|6
1624026090000|2021-06-18 14:21:30|15571.1|15567.1|15577.1|15573.1|15577.1|15573.1|15571.1|15567.1|9
1624026100000|2021-06-18 14:21:40|15576.6|15572.6|15577.6|15573.6|15577.6|15573.6|15576.1|15572.1|7
1624026110000|2021-06-18 14:21:50|15578.6|15574.6|15579.1|15575.1|15579.1|15575.1|15578.6|15574.6|2
1624026120000|2021-06-18 14:22:00|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|1
1624026130000|2021-06-18 14:22:10|||||||||1
1624026140000|2021-06-18 14:22:20|15579.6|15575.6|15583.1|15579.1|15583.1|15579.1|15577.1|15573.1|56
1624026150000|2021-06-18 14:22:30|15580.1|15576.1|15582.6|15578.6|15582.6|15578.6|15580.1|15576.1|19
1624026160000|2021-06-18 14:22:40|||||||||1
1624026200000|2021-06-18 14:23:20|15580.6|15576.6|15580.1|15576.1|15581.1|15577.1|15579.6|15575.6|5
1624026210000|2021-06-18 14:23:30|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|1
1624026220000|2021-06-18 14:23:40|15581.6|15577.6|15580.6|15576.6|15581.6|15577.6|15580.6|15576.6|5
1624026230000|2021-06-18 14:23:50|15581.6|15577.6|15579.6|15575.6|15581.6|15577.6|15579.6|15575.6|3
1624026240000|2021-06-18 14:24:00|15582.6|15578.6|15582.6|15578.6|15584.1|15580.1|15582.6|15578.6|64
1624026250000|2021-06-18 14:24:10|||||||||17
1624026290000|2021-06-18 14:24:50|15578.6|15574.6|15576.6|15572.6|15578.6|15574.6|15576.6|15572.6|15
1624026300000|2021-06-18 14:25:00|15575.6|15571.6|15576.1|15572.1|15576.1|15572.1|15574.1|15570.1|20
1624026310000|2021-06-18 14:25:10|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|2
1624026320000|2021-06-18 14:25:20|15575.1|15571.1|15571.6|15567.6|15575.1|15571.1|15571.6|15567.6|28
1624026330000|2021-06-18 14:25:30|15570.6|15566.6|15571.6|15567.6|15571.6|15567.6|15570.6|15566.6|5
1624026340000|2021-06-18 14:25:40|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|1
1624026360000|2021-06-18 14:26:00|15570.1|15566.1|15568.6|15564.6|15570.1|15566.1|15568.6|15564.6|2
1624026370000|2021-06-18 14:26:10|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1624026380000|2021-06-18 14:26:20|15570.1|15566.1|15571.1|15567.1|15571.1|15567.1|15569.1|15565.1|6
1624026400000|2021-06-18 14:26:40|15571.6|15567.6|15569.1|15565.1|15571.6|15567.6|15569.1|15565.1|3
1624026420000|2021-06-18 14:27:00|15568.6|15564.6|15567.6|15563.6|15568.6|15564.6|15566.6|15562.6|25
1624026430000|2021-06-18 14:27:10|15568.6|15564.6|15566.6|15562.6|15568.6|15564.6|15566.6|15562.6|6
1624026440000|2021-06-18 14:27:20|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624026450000|2021-06-18 14:27:30|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|10
1624026460000|2021-06-18 14:27:40|15565.1|15561.1|15564.6|15560.6|15565.6|15561.6|15564.6|15560.6|5
1624026470000|2021-06-18 14:27:50|15563.1|15559.1|15562.6|15558.6|15563.1|15559.1|15562.6|15558.6|16
1624026480000|2021-06-18 14:28:00|15563.6|15559.6|15563.1|15559.1|15563.6|15559.6|15563.1|15559.1|7
1624026490000|2021-06-18 14:28:10|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|2
1624026500000|2021-06-18 14:28:20|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|3
1624026510000|2021-06-18 14:28:30|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|1
1624026520000|2021-06-18 14:28:40|||||||||3
1624026530000|2021-06-18 14:28:50|15565.6|15561.6|15564.6|15560.6|15565.6|15561.6|15564.6|15560.6|2
1624026540000|2021-06-18 14:29:00|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|2
1624026550000|2021-06-18 14:29:10|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|1
1624026560000|2021-06-18 14:29:20|15572.1|15568.1|15574.6|15570.6|15574.6|15570.6|15572.1|15568.1|20
1624026570000|2021-06-18 14:29:30|15573.1|15569.1|15573.6|15569.6|15573.6|15569.6|15573.1|15569.1|2
1624026580000|2021-06-18 14:29:40|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|4
1624026590000|2021-06-18 14:29:50|15574.6|15570.6|15573.1|15569.1|15574.6|15570.6|15573.1|15569.1|2
1624026610000|2021-06-18 14:30:10|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|1
1624026620000|2021-06-18 14:30:20|15564.6|15560.6|15561.6|15557.6|15564.6|15560.6|15561.6|15557.6|13
1624026630000|2021-06-18 14:30:30|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|3
1624026640000|2021-06-18 14:30:40|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|8
1624026650000|2021-06-18 14:30:50|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|2
1624026660000|2021-06-18 14:31:00|15562.1|15558.1|15562.6|15558.6|15562.6|15558.6|15560.1|15556.1|5
1624026670000|2021-06-18 14:31:10|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|9
1624026680000|2021-06-18 14:31:20|15563.1|15559.1|15563.6|15559.6|15563.6|15559.6|15563.1|15559.1|10
1624026690000|2021-06-18 14:31:30|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|2
1624026710000|2021-06-18 14:31:50|15565.6|15561.6|15568.1|15564.1|15568.1|15564.1|15564.6|15560.6|15
1624026740000|2021-06-18 14:32:20|15571.6|15567.6|15574.1|15570.1|15574.1|15570.1|15571.6|15567.6|5
1624026750000|2021-06-18 14:32:30|15576.1|15572.1|15574.6|15570.6|15576.6|15572.6|15574.6|15570.6|14
1624026760000|2021-06-18 14:32:40|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|3
1624026770000|2021-06-18 14:32:50|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|6
1624026780000|2021-06-18 14:33:00|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|6
1624026790000|2021-06-18 14:33:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|5
1624026800000|2021-06-18 14:33:20|15576.6|15572.6|15575.6|15571.6|15576.6|15572.6|15575.6|15571.6|2
1624026810000|2021-06-18 14:33:30|||||||||7
1624026820000|2021-06-18 14:33:40|15575.1|15571.1|15578.1|15574.1|15578.1|15574.1|15574.6|15570.6|6
1624026830000|2021-06-18 14:33:50|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|2
1624026840000|2021-06-18 14:34:00|15581.6|15577.6|15579.6|15575.6|15581.6|15577.6|15579.6|15575.6|2
1624026850000|2021-06-18 14:34:10|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|1
1624026870000|2021-06-18 14:34:30|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|4
1624026880000|2021-06-18 14:34:40|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|5
1624026890000|2021-06-18 14:34:50|15582.1|15578.1|15582.1|15578.1|15582.6|15578.6|15582.1|15578.1|28
1624026920000|2021-06-18 14:35:20|15583.1|15579.1|15581.6|15577.6|15583.6|15579.6|15581.6|15577.6|10
1624026950000|2021-06-18 14:35:50|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|1
1624026960000|2021-06-18 14:36:00|15579.6|15575.6|15578.6|15574.6|15579.6|15575.6|15578.6|15574.6|2
1624026970000|2021-06-18 14:36:10|15576.6|15572.6|15578.1|15574.1|15578.1|15574.1|15576.6|15572.6|4
1624026990000|2021-06-18 14:36:30|15581.1|15577.1|15584.1|15580.1|15584.1|15580.1|15581.1|15577.1|10
1624027000000|2021-06-18 14:36:40|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|3
1624027010000|2021-06-18 14:36:50|15584.1|15580.1|15584.6|15580.6|15584.6|15580.6|15584.1|15580.1|11
1624027050000|2021-06-18 14:37:30|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|3
1624027060000|2021-06-18 14:37:40|||||||||1
1624027070000|2021-06-18 14:37:50|15586.6|15582.6|15584.1|15580.1|15586.6|15582.6|15583.1|15579.1|27
1624027080000|2021-06-18 14:38:00|15581.6|15577.6|15583.1|15579.1|15583.1|15579.1|15581.6|15577.6|4
1624027090000|2021-06-18 14:38:10|||||||||1
1624027100000|2021-06-18 14:38:20|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|1
1624027120000|2021-06-18 14:38:40|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|4
1624027140000|2021-06-18 14:39:00|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|2
1624027150000|2021-06-18 14:39:10|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1624027170000|2021-06-18 14:39:30|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|2
1624027180000|2021-06-18 14:39:40|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|2
1624027190000|2021-06-18 14:39:50|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|1
1624027200000|2021-06-18 14:40:00|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|2
1624027210000|2021-06-18 14:40:10|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15584.1|15580.1|7
1624027220000|2021-06-18 14:40:20|15584.6|15580.6|15583.1|15579.1|15584.6|15580.6|15583.1|15579.1|8
1624027230000|2021-06-18 14:40:30|15584.1|15580.1|15583.6|15579.6|15584.6|15580.6|15583.6|15579.6|8
1624027250000|2021-06-18 14:40:50|15583.1|15579.1|15584.1|15580.1|15584.1|15580.1|15581.6|15577.6|16
1624027270000|2021-06-18 14:41:10|||||||||1
1624027290000|2021-06-18 14:41:30|15580.6|15576.6|15580.1|15576.1|15580.6|15576.6|15580.1|15576.1|7
1624027300000|2021-06-18 14:41:40|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|2
1624027310000|2021-06-18 14:41:50|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|1
1624027320000|2021-06-18 14:42:00|15582.1|15578.1|15584.1|15580.1|15584.1|15580.1|15582.1|15578.1|3
1624027330000|2021-06-18 14:42:10|15586.1|15582.1|15585.1|15581.1|15586.1|15582.1|15585.1|15581.1|3
1624027340000|2021-06-18 14:42:20|15583.6|15579.6|15584.1|15580.1|15584.1|15580.1|15583.6|15579.6|2
1624027360000|2021-06-18 14:42:40|15587.6|15583.6|15588.1|15584.1|15591.6|15587.6|15587.1|15583.1|37
1624027370000|2021-06-18 14:42:50|15587.1|15583.1|15585.6|15581.6|15587.1|15583.1|15584.6|15580.6|7
1624027380000|2021-06-18 14:43:00|15584.1|15580.1|15585.1|15581.1|15585.1|15581.1|15584.1|15580.1|4
1624027390000|2021-06-18 14:43:10|15586.6|15582.6|15585.6|15581.6|15586.6|15582.6|15584.1|15580.1|6
1624027410000|2021-06-18 14:43:30|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624027420000|2021-06-18 14:43:40|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|3
1624027430000|2021-06-18 14:43:50|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624027450000|2021-06-18 14:44:10|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624027460000|2021-06-18 14:44:20|||||||||1
1624027470000|2021-06-18 14:44:30|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624027480000|2021-06-18 14:44:40|||||||||5
1624027490000|2021-06-18 14:44:50|15586.1|15582.1|15587.6|15583.6|15587.6|15583.6|15586.1|15582.1|2
1624027500000|2021-06-18 14:45:00|15587.1|15583.1|15588.6|15584.6|15588.6|15584.6|15585.6|15581.6|7
1624027510000|2021-06-18 14:45:10|15591.6|15587.6|15591.1|15587.1|15591.6|15587.6|15590.6|15586.6|21
1624027520000|2021-06-18 14:45:20|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624027530000|2021-06-18 14:45:30|15588.6|15584.6|15586.1|15582.1|15588.6|15584.6|15586.1|15582.1|7
1624027540000|2021-06-18 14:45:40|15585.6|15581.6|15584.1|15580.1|15585.6|15581.6|15584.1|15580.1|8
1624027550000|2021-06-18 14:45:50|15585.6|15581.6|15587.1|15583.1|15587.1|15583.1|15585.6|15581.6|2
1624027570000|2021-06-18 14:46:10|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624027580000|2021-06-18 14:46:20|15586.1|15582.1|15585.6|15581.6|15586.1|15582.1|15585.6|15581.6|13
1624027590000|2021-06-18 14:46:30|15584.6|15580.6|15582.1|15578.1|15584.6|15580.6|15582.1|15578.1|2
1624027610000|2021-06-18 14:46:50|15585.6|15581.6|15584.1|15580.1|15586.1|15582.1|15584.1|15580.1|5
1624027620000|2021-06-18 14:47:00|15583.6|15579.6|15582.1|15578.1|15583.6|15579.6|15581.6|15577.6|16
1624027630000|2021-06-18 14:47:10|15581.6|15577.6|15581.1|15577.1|15581.6|15577.6|15581.1|15577.1|2
1624027640000|2021-06-18 14:47:20|15582.1|15578.1|15582.6|15578.6|15582.6|15578.6|15580.1|15576.1|3
1624027650000|2021-06-18 14:47:30|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|1
1624027660000|2021-06-18 14:47:40|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|1
1624027670000|2021-06-18 14:47:50|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|2
1624027680000|2021-06-18 14:48:00|15582.6|15578.6|15587.1|15583.1|15587.1|15583.1|15582.6|15578.6|2
1624027700000|2021-06-18 14:48:20|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624027710000|2021-06-18 14:48:30|15585.6|15581.6|15585.1|15581.1|15585.6|15581.6|15585.1|15581.1|2
1624027720000|2021-06-18 14:48:40|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|2
1624027740000|2021-06-18 14:49:00|15581.6|15577.6|15579.1|15575.1|15581.6|15577.6|15579.1|15575.1|19
1624027750000|2021-06-18 14:49:10|15580.6|15576.6|15581.6|15577.6|15581.6|15577.6|15580.6|15576.6|20
1624027790000|2021-06-18 14:49:50|15586.1|15582.1|15586.6|15582.6|15586.6|15582.6|15586.1|15582.1|16
1624027800000|2021-06-18 14:50:00|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|1
1624027810000|2021-06-18 14:50:10|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624027830000|2021-06-18 14:50:30|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|1
1624027850000|2021-06-18 14:50:50|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|2
1624027860000|2021-06-18 14:51:00|15583.1|15579.1|15583.6|15579.6|15584.1|15580.1|15583.1|15579.1|9
1624027870000|2021-06-18 14:51:10|15580.1|15576.1|15579.6|15575.6|15580.1|15576.1|15579.6|15575.6|5
1624027880000|2021-06-18 14:51:20|15584.6|15580.6|15583.6|15579.6|15584.6|15580.6|15583.6|15579.6|6
1624027890000|2021-06-18 14:51:30|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|2
1624027900000|2021-06-18 14:51:40|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|1
1624027920000|2021-06-18 14:52:00|15582.1|15578.1|15580.1|15576.1|15582.1|15578.1|15580.1|15576.1|7
1624027930000|2021-06-18 14:52:10|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|1
1624027940000|2021-06-18 14:52:20|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|2
1624027960000|2021-06-18 14:52:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1624028000000|2021-06-18 14:53:20|15577.1|15573.1|15576.6|15572.6|15577.1|15573.1|15576.6|15572.6|5
1624028010000|2021-06-18 14:53:30|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|1
1624028020000|2021-06-18 14:53:40|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|3
1624028030000|2021-06-18 14:53:50|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|1
1624028040000|2021-06-18 14:54:00|15570.6|15566.6|15572.6|15568.6|15572.6|15568.6|15570.6|15566.6|10
1624028070000|2021-06-18 14:54:30|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|2
1624028090000|2021-06-18 14:54:50|15571.6|15567.6|15574.1|15570.1|15574.1|15570.1|15571.6|15567.6|7
1624028100000|2021-06-18 14:55:00|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|1
1624028110000|2021-06-18 14:55:10|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|1
1624028120000|2021-06-18 14:55:20|15569.6|15565.6|15571.1|15567.1|15571.1|15567.1|15569.6|15565.6|7
1624028130000|2021-06-18 14:55:30|15572.1|15568.1|15570.1|15566.1|15572.1|15568.1|15570.1|15566.1|2
1624028140000|2021-06-18 14:55:40|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|10
1624028160000|2021-06-18 14:56:00|15571.6|15567.6|15571.1|15567.1|15571.6|15567.6|15571.1|15567.1|3
1624028180000|2021-06-18 14:56:20|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|5
1624028190000|2021-06-18 14:56:30|||||||||5
1624028200000|2021-06-18 14:56:40|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|2
1624028220000|2021-06-18 14:57:00|15577.1|15573.1|15576.6|15572.6|15577.1|15573.1|15576.1|15572.1|9
1624028230000|2021-06-18 14:57:10|15574.6|15570.6|15574.1|15570.1|15574.6|15570.6|15574.1|15570.1|2
1624028250000|2021-06-18 14:57:30|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|1
1624028290000|2021-06-18 14:58:10|15571.6|15567.6|15572.6|15568.6|15572.6|15568.6|15570.6|15566.6|3
1624028300000|2021-06-18 14:58:20|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|1
1624028330000|2021-06-18 14:58:50|15572.6|15568.6|15573.1|15569.1|15573.1|15569.1|15572.6|15568.6|2
1624028360000|2021-06-18 14:59:20|15571.6|15567.6|15570.6|15566.6|15571.6|15567.6|15570.6|15566.6|3
1624028370000|2021-06-18 14:59:30|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|1
1624028380000|2021-06-18 14:59:40|15573.1|15569.1|15575.6|15571.6|15575.6|15571.6|15573.1|15569.1|2
1624028410000|2021-06-18 15:00:10|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|2
1624028430000|2021-06-18 15:00:30|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|1
1624028440000|2021-06-18 15:00:40|15569.1|15565.1|15569.1|15565.1|15569.1|15565.1|15569.1|15565.1|2
1624028450000|2021-06-18 15:00:50|15570.6|15566.6|15571.6|15567.6|15571.6|15567.6|15570.6|15566.6|4
1624028470000|2021-06-18 15:01:10|15573.6|15569.6|15573.1|15569.1|15575.1|15571.1|15573.1|15569.1|3
1624028510000|2021-06-18 15:01:50|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|1
1624028520000|2021-06-18 15:02:00|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|1
1624028540000|2021-06-18 15:02:20|15576.6|15572.6|15577.1|15573.1|15577.1|15573.1|15576.6|15572.6|2
1624028580000|2021-06-18 15:03:00|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|1
1624028590000|2021-06-18 15:03:10|15576.6|15572.6|15576.1|15572.1|15576.6|15572.6|15576.1|15572.1|2
1624028600000|2021-06-18 15:03:20|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|9
1624028610000|2021-06-18 15:03:30|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|1
1624028620000|2021-06-18 15:03:40|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|2
1624028630000|2021-06-18 15:03:50|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|1
1624028640000|2021-06-18 15:04:00|15573.6|15569.6|15575.6|15571.6|15575.6|15571.6|15573.6|15569.6|2
1624028650000|2021-06-18 15:04:10|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|1
1624028660000|2021-06-18 15:04:20|15576.6|15572.6|15575.6|15571.6|15576.6|15572.6|15575.6|15571.6|3
1624028670000|2021-06-18 15:04:30|15573.6|15569.6|15572.1|15568.1|15573.6|15569.6|15572.1|15568.1|2
1624028680000|2021-06-18 15:04:40|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|1
1624028690000|2021-06-18 15:04:50|||||||||2
1624028700000|2021-06-18 15:05:00|15570.1|15566.1|15571.1|15567.1|15571.1|15567.1|15570.1|15566.1|5
1624028730000|2021-06-18 15:05:30|15569.6|15565.6|15569.1|15565.1|15569.6|15565.6|15569.1|15565.1|2
1624028740000|2021-06-18 15:05:40|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|1
1624028760000|2021-06-18 15:06:00|15570.1|15566.1|15570.6|15566.6|15570.6|15566.6|15570.1|15566.1|5
1624028800000|2021-06-18 15:06:40|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|1
1624028820000|2021-06-18 15:07:00|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|1
1624028830000|2021-06-18 15:07:10|||||||||1
1624028840000|2021-06-18 15:07:20|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|2
1624028870000|2021-06-18 15:07:50|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|1
1624028880000|2021-06-18 15:08:00|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|1
1624028900000|2021-06-18 15:08:20|||||||||4
1624028920000|2021-06-18 15:08:40|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|2
1624028930000|2021-06-18 15:08:50|15576.6|15572.6|15573.6|15569.6|15576.6|15572.6|15573.6|15569.6|13
1624028940000|2021-06-18 15:09:00|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|1
1624028950000|2021-06-18 15:09:10|15573.6|15569.6|15573.1|15569.1|15575.1|15571.1|15573.1|15569.1|8
1624028960000|2021-06-18 15:09:20|15573.6|15569.6|15572.6|15568.6|15573.6|15569.6|15572.6|15568.6|2
1624028970000|2021-06-18 15:09:30|||||||||1
1624028980000|2021-06-18 15:09:40|15572.1|15568.1|15571.6|15567.6|15572.1|15568.1|15571.6|15567.6|3
1624028990000|2021-06-18 15:09:50|||||||||4
1624029000000|2021-06-18 15:10:00|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|2
1624029010000|2021-06-18 15:10:10|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|1
1624029020000|2021-06-18 15:10:20|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|3
1624029030000|2021-06-18 15:10:30|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|3
1624029040000|2021-06-18 15:10:40|15571.1|15567.1|15571.6|15567.6|15571.6|15567.6|15571.1|15567.1|15
1624029060000|2021-06-18 15:11:00|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|1
1624029070000|2021-06-18 15:11:10|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|3
1624029080000|2021-06-18 15:11:20|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|1
1624029090000|2021-06-18 15:11:30|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|6
1624029100000|2021-06-18 15:11:40|||||||||4
1624029140000|2021-06-18 15:12:20|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|2
1624029150000|2021-06-18 15:12:30|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|4
1624029160000|2021-06-18 15:12:40|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|1
1624029170000|2021-06-18 15:12:50|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|2
1624029180000|2021-06-18 15:13:00|||||||||1
1624029190000|2021-06-18 15:13:10|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|4
1624029200000|2021-06-18 15:13:20|15571.6|15567.6|15571.1|15567.1|15571.6|15567.6|15571.1|15567.1|4
1624029240000|2021-06-18 15:14:00|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|2
1624029270000|2021-06-18 15:14:30|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|2
1624029280000|2021-06-18 15:14:40|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|2
1624029290000|2021-06-18 15:14:50|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|4
1624029300000|2021-06-18 15:15:00|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|1
1624029310000|2021-06-18 15:15:10|||||||||1
1624029330000|2021-06-18 15:15:30|||||||||2
1624029340000|2021-06-18 15:15:40|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|5
1624029360000|2021-06-18 15:16:00|||||||||2
1624029380000|2021-06-18 15:16:20|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|1
1624029390000|2021-06-18 15:16:30|15574.6|15570.6|15574.1|15570.1|15574.6|15570.6|15574.1|15570.1|5
1624029400000|2021-06-18 15:16:40|||||||||1
1624029410000|2021-06-18 15:16:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|2
1624029440000|2021-06-18 15:17:20|15579.1|15575.1|15578.6|15574.6|15579.1|15575.1|15578.6|15574.6|3
1624029450000|2021-06-18 15:17:30|15579.6|15575.6|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|5
1624029460000|2021-06-18 15:17:40|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|1
1624029470000|2021-06-18 15:17:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1624029480000|2021-06-18 15:18:00|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|1
1624029490000|2021-06-18 15:18:10|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|14
1624029520000|2021-06-18 15:18:40|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|3
1624029530000|2021-06-18 15:18:50|15582.6|15578.6|15583.1|15579.1|15583.1|15579.1|15582.6|15578.6|6
1624029540000|2021-06-18 15:19:00|15582.6|15578.6|15583.1|15579.1|15583.1|15579.1|15582.6|15578.6|2
1624029560000|2021-06-18 15:19:20|||||||||3
1624029590000|2021-06-18 15:19:50|||||||||1
1624029600000|2021-06-18 15:20:00|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|1
1624029610000|2021-06-18 15:20:10|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|1
1624029620000|2021-06-18 15:20:20|||||||||2
1624029670000|2021-06-18 15:21:10|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|1
1624029680000|2021-06-18 15:21:20|15576.1|15572.1|15577.1|15573.1|15577.1|15573.1|15576.1|15572.1|3
1624029690000|2021-06-18 15:21:30|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|1
1624029700000|2021-06-18 15:21:40|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|1
1624029720000|2021-06-18 15:22:00|15578.1|15574.1|15578.6|15574.6|15578.6|15574.6|15578.1|15574.1|3
1624029730000|2021-06-18 15:22:10|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|1
1624029740000|2021-06-18 15:22:20|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|1
1624029750000|2021-06-18 15:22:30|15578.6|15574.6|15576.6|15572.6|15578.6|15574.6|15576.6|15572.6|3
1624029760000|2021-06-18 15:22:40|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|1
1624029810000|2021-06-18 15:23:30|||||||||1
1624029830000|2021-06-18 15:23:50|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|3
1624029840000|2021-06-18 15:24:00|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|1
1624029860000|2021-06-18 15:24:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1624029900000|2021-06-18 15:25:00|15579.6|15575.6|15579.1|15575.1|15579.6|15575.6|15579.1|15575.1|5
1624029910000|2021-06-18 15:25:10|15578.6|15574.6|15578.6|15574.6|15579.1|15575.1|15578.6|15574.6|11
1624029920000|2021-06-18 15:25:20|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1624029940000|2021-06-18 15:25:40|15577.6|15573.6|15578.1|15574.1|15578.1|15574.1|15577.6|15573.6|7
1624029950000|2021-06-18 15:25:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|4
1624029970000|2021-06-18 15:26:10|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|3
1624030010000|2021-06-18 15:26:50|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|1
1624030030000|2021-06-18 15:27:10|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|2
1624030040000|2021-06-18 15:27:20|15574.1|15570.1|15574.6|15570.6|15574.6|15570.6|15573.6|15569.6|3
1624030050000|2021-06-18 15:27:30|15575.6|15571.6|15575.6|15571.6|15576.1|15572.1|15575.6|15571.6|18
1624030070000|2021-06-18 15:27:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|1
1624030090000|2021-06-18 15:28:10|15574.6|15570.6|15573.6|15569.6|15574.6|15570.6|15573.6|15569.6|16
1624030100000|2021-06-18 15:28:20|15573.1|15569.1|15572.1|15568.1|15573.1|15569.1|15572.1|15568.1|6
1624030110000|2021-06-18 15:28:30|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|1
1624030140000|2021-06-18 15:29:00|15574.1|15570.1|15573.1|15569.1|15574.6|15570.6|15573.1|15569.1|9
1624030150000|2021-06-18 15:29:10|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|1
1624030200000|2021-06-18 15:30:00|15575.1|15571.1|15573.6|15569.6|15575.1|15571.1|15573.6|15569.6|9
1624030210000|2021-06-18 15:30:10|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|7
1624030220000|2021-06-18 15:30:20|15570.6|15566.6|15569.6|15565.6|15570.6|15566.6|15569.6|15565.6|5
1624030230000|2021-06-18 15:30:30|15567.6|15563.6|15569.6|15565.6|15569.6|15565.6|15567.6|15563.6|4
1624030240000|2021-06-18 15:30:40|||||||||3
1624030260000|2021-06-18 15:31:00|||||||||4
1624030270000|2021-06-18 15:31:10|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|1
1624030280000|2021-06-18 15:31:20|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|2
1624030300000|2021-06-18 15:31:40|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|2
1624030310000|2021-06-18 15:31:50|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|7
1624030320000|2021-06-18 15:32:00|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|10
1624030330000|2021-06-18 15:32:10|15579.1|15575.1|15580.6|15576.6|15580.6|15576.6|15579.1|15575.1|12
1624030340000|2021-06-18 15:32:20|15581.1|15577.1|15581.1|15577.1|15581.6|15577.6|15581.1|15577.1|3
1624030370000|2021-06-18 15:32:50|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1624030380000|2021-06-18 15:33:00|15583.6|15579.6|15585.1|15581.1|15585.1|15581.1|15583.6|15579.6|13
1624030390000|2021-06-18 15:33:10|||||||||1
1624030410000|2021-06-18 15:33:30|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|5
1624030420000|2021-06-18 15:33:40|15586.1|15582.1|15586.6|15582.6|15586.6|15582.6|15585.1|15581.1|10
1624030430000|2021-06-18 15:33:50|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624030440000|2021-06-18 15:34:00|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624030450000|2021-06-18 15:34:10|||||||||1
1624030490000|2021-06-18 15:34:50|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624030500000|2021-06-18 15:35:00|15584.1|15580.1|15582.6|15578.6|15584.6|15580.6|15582.6|15578.6|4
1624030510000|2021-06-18 15:35:10|||||||||2
1624030550000|2021-06-18 15:35:50|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|1
1624030560000|2021-06-18 15:36:00|15582.6|15578.6|15581.1|15577.1|15582.6|15578.6|15581.1|15577.1|2
1624030600000|2021-06-18 15:36:40|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|1
1624030610000|2021-06-18 15:36:50|15587.6|15583.6|15588.1|15584.1|15588.1|15584.1|15587.6|15583.6|9
1624030620000|2021-06-18 15:37:00|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|3
1624030630000|2021-06-18 15:37:10|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|2
1624030670000|2021-06-18 15:37:50|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|3
1624030680000|2021-06-18 15:38:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|2
1624030690000|2021-06-18 15:38:10|15589.1|15585.1|15589.6|15585.6|15590.1|15586.1|15589.1|15585.1|5
1624030700000|2021-06-18 15:38:20|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|6
1624030710000|2021-06-18 15:38:30|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624030730000|2021-06-18 15:38:50|15588.6|15584.6|15591.1|15587.1|15591.1|15587.1|15588.6|15584.6|6
1624030740000|2021-06-18 15:39:00|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|2
1624030750000|2021-06-18 15:39:10|15592.6|15588.6|15589.1|15585.1|15593.1|15589.1|15589.1|15585.1|6
1624030770000|2021-06-18 15:39:30|15585.6|15581.6|15587.1|15583.1|15587.6|15583.6|15584.6|15580.6|31
1624030780000|2021-06-18 15:39:40|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|7
1624030790000|2021-06-18 15:39:50|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|2
1624030800000|2021-06-18 15:40:00|15585.6|15581.6|15584.1|15580.1|15585.6|15581.6|15584.1|15580.1|4
1624030820000|2021-06-18 15:40:20|15584.6|15580.6|15582.6|15578.6|15584.6|15580.6|15582.1|15578.1|5
1624030830000|2021-06-18 15:40:30|15582.1|15578.1|15583.1|15579.1|15583.1|15579.1|15582.1|15578.1|2
1624030840000|2021-06-18 15:40:40|15583.6|15579.6|15582.6|15578.6|15583.6|15579.6|15582.6|15578.6|3
1624030850000|2021-06-18 15:40:50|15582.1|15578.1|15581.6|15577.6|15583.1|15579.1|15581.6|15577.6|3
1624030860000|2021-06-18 15:41:00|15581.1|15577.1|15580.1|15576.1|15581.6|15577.6|15580.1|15576.1|9
1624030870000|2021-06-18 15:41:10|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|1
1624030880000|2021-06-18 15:41:20|15579.6|15575.6|15581.1|15577.1|15581.1|15577.1|15579.1|15575.1|17
1624030890000|2021-06-18 15:41:30|15580.1|15576.1|15581.1|15577.1|15583.1|15579.1|15580.1|15576.1|10
1624030940000|2021-06-18 15:42:20|15586.1|15582.1|15588.6|15584.6|15591.6|15587.6|15586.1|15582.1|100
1624030950000|2021-06-18 15:42:30|15589.6|15585.6|15590.1|15586.1|15590.1|15586.1|15589.6|15585.6|2
1624030960000|2021-06-18 15:42:40|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|3
1624030970000|2021-06-18 15:42:50|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624030980000|2021-06-18 15:43:00|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|1
1624031010000|2021-06-18 15:43:30|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|3
1624031020000|2021-06-18 15:43:40|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|1
1624031040000|2021-06-18 15:44:00|15585.6|15581.6|15587.1|15583.1|15587.1|15583.1|15585.6|15581.6|2
1624031060000|2021-06-18 15:44:20|15582.6|15578.6|15582.1|15578.1|15582.6|15578.6|15582.1|15578.1|3
1624031070000|2021-06-18 15:44:30|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|2
1624031080000|2021-06-18 15:44:40|15582.1|15578.1|15580.6|15576.6|15582.1|15578.1|15580.6|15576.6|3
1624031090000|2021-06-18 15:44:50|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1624031100000|2021-06-18 15:45:00|15581.1|15577.1|15580.6|15576.6|15581.6|15577.6|15580.6|15576.6|3
1624031110000|2021-06-18 15:45:10|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|1
1624031160000|2021-06-18 15:46:00|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|2
1624031180000|2021-06-18 15:46:20|15584.6|15580.6|15583.1|15579.1|15584.6|15580.6|15583.1|15579.1|13
1624031220000|2021-06-18 15:47:00|15580.1|15576.1|15582.6|15578.6|15582.6|15578.6|15579.6|15575.6|6
1624031280000|2021-06-18 15:48:00|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624031290000|2021-06-18 15:48:10|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|2
1624031330000|2021-06-18 15:48:50|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624031340000|2021-06-18 15:49:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624031350000|2021-06-18 15:49:10|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624031390000|2021-06-18 15:49:50|15585.1|15581.1|15583.6|15579.6|15585.1|15581.1|15583.1|15579.1|3
1624031400000|2021-06-18 15:50:00|15584.1|15580.1|15586.6|15582.6|15586.6|15582.6|15584.1|15580.1|2
1624031460000|2021-06-18 15:51:00|15583.6|15579.6|15585.1|15581.1|15585.1|15581.1|15583.6|15579.6|5
1624031490000|2021-06-18 15:51:30|15583.1|15579.1|15581.6|15577.6|15583.1|15579.1|15581.6|15577.6|2
1624031520000|2021-06-18 15:52:00|15582.1|15578.1|15583.1|15579.1|15583.1|15579.1|15582.1|15578.1|3
1624031550000|2021-06-18 15:52:30|15581.6|15577.6|15580.6|15576.6|15581.6|15577.6|15580.6|15576.6|5
1624031560000|2021-06-18 15:52:40|15583.1|15579.1|15582.6|15578.6|15583.6|15579.6|15582.6|15578.6|8
1624031580000|2021-06-18 15:53:00|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|1
1624031630000|2021-06-18 15:53:50|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|1
1624031640000|2021-06-18 15:54:00|15582.1|15578.1|15581.1|15577.1|15582.1|15578.1|15581.1|15577.1|2
1624031660000|2021-06-18 15:54:20|15580.1|15576.1|15579.6|15575.6|15580.1|15576.1|15579.6|15575.6|2
1624031700000|2021-06-18 15:55:00|15582.1|15578.1|15579.1|15575.1|15582.1|15578.1|15579.1|15575.1|5
1624031710000|2021-06-18 15:55:10|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1624031720000|2021-06-18 15:55:20|15582.6|15578.6|15581.6|15577.6|15582.6|15578.6|15581.6|15577.6|8
1624031740000|2021-06-18 15:55:40|15586.1|15582.1|15584.6|15580.6|15586.1|15582.1|15584.6|15580.6|17
1624031760000|2021-06-18 15:56:00|15588.1|15584.1|15587.1|15583.1|15588.1|15584.1|15587.1|15583.1|2
1624031770000|2021-06-18 15:56:10|15586.6|15582.6|15587.1|15583.1|15587.1|15583.1|15586.6|15582.6|2
1624031780000|2021-06-18 15:56:20|15586.6|15582.6|15586.6|15582.6|15587.1|15583.1|15586.6|15582.6|3
1624031810000|2021-06-18 15:56:50|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|6
1624031820000|2021-06-18 15:57:00|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624031830000|2021-06-18 15:57:10|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624031840000|2021-06-18 15:57:20|15585.6|15581.6|15586.6|15582.6|15586.6|15582.6|15585.6|15581.6|3
1624031870000|2021-06-18 15:57:50|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624031880000|2021-06-18 15:58:00|15587.6|15583.6|15587.1|15583.1|15587.6|15583.6|15587.1|15583.1|3
1624031910000|2021-06-18 15:58:30|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624031920000|2021-06-18 15:58:40|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|10
1624031940000|2021-06-18 15:59:00|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|4
1624031990000|2021-06-18 15:59:50|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|12
1624032000000|2021-06-18 16:00:00|15590.1|15586.1|15587.6|15583.6|15590.1|15586.1|15587.6|15583.6|11
1624032010000|2021-06-18 16:00:10|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|3
1624032030000|2021-06-18 16:00:30|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624032040000|2021-06-18 16:00:40|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|2
1624032060000|2021-06-18 16:01:00|15589.1|15585.1|15590.1|15586.1|15590.1|15586.1|15589.1|15585.1|2
1624032110000|2021-06-18 16:01:50|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|4
1624032120000|2021-06-18 16:02:00|15584.1|15580.1|15586.1|15582.1|15586.1|15582.1|15584.1|15580.1|6
1624032180000|2021-06-18 16:03:00|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624032240000|2021-06-18 16:04:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624032290000|2021-06-18 16:04:50|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|6
1624032300000|2021-06-18 16:05:00|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|3
1624032320000|2021-06-18 16:05:20|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624032340000|2021-06-18 16:05:40|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624032350000|2021-06-18 16:05:50|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624032360000|2021-06-18 16:06:00|15587.1|15583.1|15586.6|15582.6|15587.1|15583.1|15586.6|15582.6|6
1624032370000|2021-06-18 16:06:10|||||||||1
1624032390000|2021-06-18 16:06:30|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|2
1624032400000|2021-06-18 16:06:40|||||||||1
1624032410000|2021-06-18 16:06:50|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|2
1624032420000|2021-06-18 16:07:00|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|2
1624032430000|2021-06-18 16:07:10|15587.6|15583.6|15588.1|15584.1|15588.1|15584.1|15587.6|15583.6|3
1624032450000|2021-06-18 16:07:30|||||||||1
1624032480000|2021-06-18 16:08:00|15589.6|15585.6|15590.1|15586.1|15590.1|15586.1|15589.6|15585.6|3
1624032490000|2021-06-18 16:08:10|15589.6|15585.6|15591.1|15587.1|15591.1|15587.1|15589.6|15585.6|5
1624032500000|2021-06-18 16:08:20|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|6
1624032540000|2021-06-18 16:09:00|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624032550000|2021-06-18 16:09:10|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|2
1624032590000|2021-06-18 16:09:50|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|1
1624032600000|2021-06-18 16:10:00|||||||||5
1624032610000|2021-06-18 16:10:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624032660000|2021-06-18 16:11:00|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|2
1624032670000|2021-06-18 16:11:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|8
1624032680000|2021-06-18 16:11:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1624032690000|2021-06-18 16:11:30|15592.1|15588.1|15591.6|15587.6|15592.1|15588.1|15591.6|15587.6|5
1624032700000|2021-06-18 16:11:40|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|1
1624032710000|2021-06-18 16:11:50|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|2
1624032720000|2021-06-18 16:12:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1624032740000|2021-06-18 16:12:20|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|4
1624032750000|2021-06-18 16:12:30|15590.1|15586.1|15590.6|15586.6|15590.6|15586.6|15590.1|15586.1|2
1624032770000|2021-06-18 16:12:50|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.1|15589.1|10
1624032780000|2021-06-18 16:13:00|15593.1|15589.1|15593.6|15589.6|15594.1|15590.1|15593.1|15589.1|10
1624032790000|2021-06-18 16:13:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624032800000|2021-06-18 16:13:20|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|3
1624032810000|2021-06-18 16:13:30|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|2
1624032820000|2021-06-18 16:13:40|||||||||2
1624032840000|2021-06-18 16:14:00|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|2
1624032860000|2021-06-18 16:14:20|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1624032880000|2021-06-18 16:14:40|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624032900000|2021-06-18 16:15:00|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|2
1624032950000|2021-06-18 16:15:50|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624032960000|2021-06-18 16:16:00|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624033000000|2021-06-18 16:16:40|15593.6|15589.6|15591.6|15587.6|15593.6|15589.6|15591.6|15587.6|3
1624033020000|2021-06-18 16:17:00|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|1
1624033040000|2021-06-18 16:17:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|2
1624033080000|2021-06-18 16:18:00|15591.6|15587.6|15592.6|15588.6|15592.6|15588.6|15591.6|15587.6|6
1624033090000|2021-06-18 16:18:10|15591.6|15587.6|15592.1|15588.1|15592.1|15588.1|15591.6|15587.6|3
1624033130000|2021-06-18 16:18:50|||||||||1
1624033140000|2021-06-18 16:19:00|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|4
1624033200000|2021-06-18 16:20:00|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|4
1624033210000|2021-06-18 16:20:10|||||||||4
1624033270000|2021-06-18 16:21:10|15594.1|15590.1|15594.1|15590.1|15594.6|15590.6|15594.1|15590.1|5
1624033310000|2021-06-18 16:21:50|15593.1|15589.1|15593.6|15589.6|15593.6|15589.6|15593.1|15589.1|3
1624033330000|2021-06-18 16:22:10|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|1
1624033400000|2021-06-18 16:23:20|||||||||1
1624033440000|2021-06-18 16:24:00|15590.1|15586.1|15588.1|15584.1|15590.1|15586.1|15588.1|15584.1|6
1624033450000|2021-06-18 16:24:10|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|3
1624033480000|2021-06-18 16:24:40|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1624033500000|2021-06-18 16:25:00|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624033520000|2021-06-18 16:25:20|15584.6|15580.6|15585.6|15581.6|15585.6|15581.6|15584.6|15580.6|3
1624033530000|2021-06-18 16:25:30|15587.1|15583.1|15587.6|15583.6|15587.6|15583.6|15587.1|15583.1|11
1624033560000|2021-06-18 16:26:00|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|15590.1|15586.1|2
1624033570000|2021-06-18 16:26:10|15589.1|15585.1|15588.1|15584.1|15589.1|15585.1|15588.1|15584.1|2
1624033580000|2021-06-18 16:26:20|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|5
1624033590000|2021-06-18 16:26:30|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|3
1624033600000|2021-06-18 16:26:40|15587.1|15583.1|15588.1|15584.1|15589.6|15585.6|15587.1|15583.1|9
1624033610000|2021-06-18 16:26:50|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624033620000|2021-06-18 16:27:00|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624033650000|2021-06-18 16:27:30|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624033670000|2021-06-18 16:27:50|15589.1|15585.1|15591.6|15587.6|15592.6|15588.6|15587.6|15583.6|34
1624033680000|2021-06-18 16:28:00|15592.6|15588.6|15594.1|15590.1|15594.1|15590.1|15592.6|15588.6|21
1624033690000|2021-06-18 16:28:10|15592.6|15588.6|15592.6|15588.6|15593.6|15589.6|15592.6|15588.6|16
1624033700000|2021-06-18 16:28:20|||||||||4
1624033720000|2021-06-18 16:28:40|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|5
1624033750000|2021-06-18 16:29:10|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|4
1624033760000|2021-06-18 16:29:20|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624033810000|2021-06-18 16:30:10|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|1
1624033820000|2021-06-18 16:30:20|15591.1|15587.1|15590.6|15586.6|15591.1|15587.1|15590.6|15586.6|3
1624033860000|2021-06-18 16:31:00|15591.6|15587.6|15593.1|15589.1|15593.1|15589.1|15591.6|15587.6|8
1624033870000|2021-06-18 16:31:10|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|7
1624033880000|2021-06-18 16:31:20|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|6
1624033910000|2021-06-18 16:31:50|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|3
1624033920000|2021-06-18 16:32:00|15593.6|15589.6|15594.1|15590.1|15594.1|15590.1|15593.6|15589.6|2
1624033950000|2021-06-18 16:32:30|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|1
1624033970000|2021-06-18 16:32:50|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|3
1624033980000|2021-06-18 16:33:00|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|37
1624034040000|2021-06-18 16:34:00|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|2
1624034070000|2021-06-18 16:34:30|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624034080000|2021-06-18 16:34:40|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|6
1624034100000|2021-06-18 16:35:00|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624034120000|2021-06-18 16:35:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|5
1624034140000|2021-06-18 16:35:40|15593.6|15589.6|15593.1|15589.1|15593.6|15589.6|15593.1|15589.1|8
1624034160000|2021-06-18 16:36:00|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|1
1624034200000|2021-06-18 16:36:40|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|2
1624034220000|2021-06-18 16:37:00|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624034270000|2021-06-18 16:37:50|15591.6|15587.6|15590.6|15586.6|15591.6|15587.6|15590.6|15586.6|8
1624034280000|2021-06-18 16:38:00|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|2
1624034300000|2021-06-18 16:38:20|||||||||1
1624034310000|2021-06-18 16:38:30|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|2
1624034340000|2021-06-18 16:39:00|||||||||1
1624034370000|2021-06-18 16:39:30|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624034380000|2021-06-18 16:39:40|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624034400000|2021-06-18 16:40:00|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624034450000|2021-06-18 16:40:50|15587.1|15583.1|15586.6|15582.6|15587.1|15583.1|15586.6|15582.6|2
1624034490000|2021-06-18 16:41:30|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1624034500000|2021-06-18 16:41:40|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|3
1624034520000|2021-06-18 16:42:00|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624034580000|2021-06-18 16:43:00|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|7
1624034590000|2021-06-18 16:43:10|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|5
1624034640000|2021-06-18 16:44:00|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624034680000|2021-06-18 16:44:40|15585.1|15581.1|15583.6|15579.6|15585.1|15581.1|15583.6|15579.6|6
1624034690000|2021-06-18 16:44:50|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|1
1624034730000|2021-06-18 16:45:30|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|1
1624034760000|2021-06-18 16:46:00|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|1
1624034780000|2021-06-18 16:46:20|||||||||2
1624034890000|2021-06-18 16:48:10|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|1
1624034960000|2021-06-18 16:49:20|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|2
1624034990000|2021-06-18 16:49:50|||||||||1
1624035000000|2021-06-18 16:50:00|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1624035050000|2021-06-18 16:50:50|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|2
1624035060000|2021-06-18 16:51:00|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|1
1624035120000|2021-06-18 16:52:00|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|3
1624035150000|2021-06-18 16:52:30|||||||||3
1624035160000|2021-06-18 16:52:40|||||||||3
1624035170000|2021-06-18 16:52:50|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|1
1624035180000|2021-06-18 16:53:00|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|7
1624035190000|2021-06-18 16:53:10|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|1
1624035220000|2021-06-18 16:53:40|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624035230000|2021-06-18 16:53:50|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|11
1624035240000|2021-06-18 16:54:00|15587.1|15583.1|15587.6|15583.6|15587.6|15583.6|15587.1|15583.1|8
1624035280000|2021-06-18 16:54:40|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|3
1624035300000|2021-06-18 16:55:00|||||||||1
1624035360000|2021-06-18 16:56:00|15588.1|15584.1|15588.6|15584.6|15588.6|15584.6|15588.1|15584.1|2
1624035420000|2021-06-18 16:57:00|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624035430000|2021-06-18 16:57:10|||||||||1
1624035590000|2021-06-18 16:59:50|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|4
1624035600000|2021-06-18 17:00:00|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|2
1624035680000|2021-06-18 17:01:20|15590.1|15586.1|15590.6|15586.6|15590.6|15586.6|15590.1|15586.1|2
1624035720000|2021-06-18 17:02:00|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|3
1624035730000|2021-06-18 17:02:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|2
1624035740000|2021-06-18 17:02:20|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|3
1624035780000|2021-06-18 17:03:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|3
1624035800000|2021-06-18 17:03:20|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|3
1624035890000|2021-06-18 17:04:50|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|2
1624035920000|2021-06-18 17:05:20|15595.1|15591.1|15595.6|15591.6|15595.6|15591.6|15595.1|15591.1|3
1624035950000|2021-06-18 17:05:50|15596.6|15592.6|15597.1|15593.1|15597.1|15593.1|15596.6|15592.6|3
1624036070000|2021-06-18 17:07:50|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|2
1624036080000|2021-06-18 17:08:00|15598.1|15594.1|15598.6|15594.6|15598.6|15594.6|15598.1|15594.1|3
1624036090000|2021-06-18 17:08:10|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624036100000|2021-06-18 17:08:20|||||||||3
1624036110000|2021-06-18 17:08:30|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|2
1624036120000|2021-06-18 17:08:40|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|2
1624036130000|2021-06-18 17:08:50|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15
1624036150000|2021-06-18 17:09:10|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|5
1624036160000|2021-06-18 17:09:20|15598.1|15594.1|15600.6|15596.6|15600.6|15596.6|15598.1|15594.1|3
1624036170000|2021-06-18 17:09:30|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|3
1624036190000|2021-06-18 17:09:50|||||||||1
1624036200000|2021-06-18 17:10:00|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|1
1624036230000|2021-06-18 17:10:30|15603.1|15599.1|15601.6|15597.6|15603.1|15599.1|15601.6|15597.6|3
1624036260000|2021-06-18 17:11:00|15603.6|15599.6|15604.1|15600.1|15604.1|15600.1|15603.6|15599.6|14
1624036270000|2021-06-18 17:11:10|15605.6|15601.6|15607.6|15603.6|15607.6|15603.6|15605.6|15601.6|8
1624036280000|2021-06-18 17:11:20|15605.6|15601.6|15607.6|15603.6|15607.6|15603.6|15605.6|15601.6|3
1624036290000|2021-06-18 17:11:30|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|2
1624036300000|2021-06-18 17:11:40|15606.6|15602.6|15609.1|15605.1|15609.1|15605.1|15606.6|15602.6|3
1624036320000|2021-06-18 17:12:00|15609.6|15605.6|15610.1|15606.1|15610.1|15606.1|15609.6|15605.6|3
1624036330000|2021-06-18 17:12:10|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|8
1624036340000|2021-06-18 17:12:20|15610.1|15606.1|15611.1|15607.1|15611.1|15607.1|15610.1|15606.1|4
1624036350000|2021-06-18 17:12:30|15611.6|15607.6|15610.6|15606.6|15612.1|15608.1|15610.6|15606.6|4
1624036360000|2021-06-18 17:12:40|15613.1|15609.1|15613.6|15609.6|15613.6|15609.6|15613.1|15609.1|4
1624036370000|2021-06-18 17:12:50|15611.1|15607.1|15610.6|15606.6|15613.6|15609.6|15610.6|15606.6|4
1624036380000|2021-06-18 17:13:00|15610.1|15606.1|15613.1|15609.1|15613.1|15609.1|15610.1|15606.1|3
1624036390000|2021-06-18 17:13:10|15613.6|15609.6|15610.1|15606.1|15613.6|15609.6|15610.1|15606.1|8
1624036400000|2021-06-18 17:13:20|15613.1|15609.1|15612.6|15608.6|15613.1|15609.1|15612.6|15608.6|2
1624036410000|2021-06-18 17:13:30|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|2
1624036420000|2021-06-18 17:13:40|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|1
1624036480000|2021-06-18 17:14:40|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|5
1624036490000|2021-06-18 17:14:50|||||||||4
1624036500000|2021-06-18 17:15:00|15614.1|15610.1|15615.6|15611.6|15615.6|15611.6|15614.1|15610.1|24
1624036510000|2021-06-18 17:15:10|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1624036520000|2021-06-18 17:15:20|15612.1|15608.1|15611.6|15607.6|15612.1|15608.1|15611.6|15607.6|3
1624036530000|2021-06-18 17:15:30|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|3
1624036540000|2021-06-18 17:15:40|||||||||1
1624036550000|2021-06-18 17:15:50|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|4
1624036570000|2021-06-18 17:16:10|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|1
1624036580000|2021-06-18 17:16:20|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624036590000|2021-06-18 17:16:30|15610.1|15606.1|15609.1|15605.1|15610.1|15606.1|15609.1|15605.1|10
1624036600000|2021-06-18 17:16:40|||||||||2
1624036660000|2021-06-18 17:17:40|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|3
1624036680000|2021-06-18 17:18:00|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1624036690000|2021-06-18 17:18:10|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|2
1624036720000|2021-06-18 17:18:40|||||||||1
1624036780000|2021-06-18 17:19:40|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1624036800000|2021-06-18 17:20:00|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|5
1624036830000|2021-06-18 17:20:30|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|2
1624036870000|2021-06-18 17:21:10|||||||||1
1624036940000|2021-06-18 17:22:20|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|1
1624036960000|2021-06-18 17:22:40|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|5
1624036970000|2021-06-18 17:22:50|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|2
1624036980000|2021-06-18 17:23:00|||||||||6
1624037000000|2021-06-18 17:23:20|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|2
1624037010000|2021-06-18 17:23:30|15606.1|15602.1|15605.6|15601.6|15606.1|15602.1|15605.6|15601.6|10
1624037090000|2021-06-18 17:24:50|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|1
1624037110000|2021-06-18 17:25:10|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624037120000|2021-06-18 17:25:20|15603.6|15599.6|15604.1|15600.1|15604.1|15600.1|15603.6|15599.6|5
1624037130000|2021-06-18 17:25:30|15601.1|15597.1|15600.1|15596.1|15601.1|15597.1|15600.1|15596.1|2
1624037160000|2021-06-18 17:26:00|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|1
1624037270000|2021-06-18 17:27:50|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624037290000|2021-06-18 17:28:10|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624037300000|2021-06-18 17:28:20|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624037330000|2021-06-18 17:28:50|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624037370000|2021-06-18 17:29:30|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624037390000|2021-06-18 17:29:50|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|2
1624037400000|2021-06-18 17:30:00|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|1
1624037410000|2021-06-18 17:30:10|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|1
1624037420000|2021-06-18 17:30:20|15598.1|15594.1|15597.1|15593.1|15598.6|15594.6|15597.1|15593.1|3
1624037430000|2021-06-18 17:30:30|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|2
1624037540000|2021-06-18 17:32:20|||||||||2
1624037550000|2021-06-18 17:32:30|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|2
1624037560000|2021-06-18 17:32:40|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|5
1624037700000|2021-06-18 17:35:00|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|1
1624037710000|2021-06-18 17:35:10|15606.6|15602.6|15607.1|15603.1|15607.1|15603.1|15606.6|15602.6|4
1624037720000|2021-06-18 17:35:20|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|2
1624037740000|2021-06-18 17:35:40|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|1
1624037750000|2021-06-18 17:35:50|15608.1|15604.1|15609.1|15605.1|15609.1|15605.1|15606.6|15602.6|12
1624037760000|2021-06-18 17:36:00|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|2
1624037850000|2021-06-18 17:37:30|||||||||1
1624037920000|2021-06-18 17:38:40|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|10
1624037940000|2021-06-18 17:39:00|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|4
1624037950000|2021-06-18 17:39:10|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|2
1624037960000|2021-06-18 17:39:20|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624038020000|2021-06-18 17:40:20|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|2
1624038160000|2021-06-18 17:42:40|15606.6|15602.6|15610.6|15606.6|15610.6|15606.6|15606.6|15602.6|2
1624038170000|2021-06-18 17:42:50|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|1
1624038180000|2021-06-18 17:43:00|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1624038240000|2021-06-18 17:44:00|||||||||2
1624038310000|2021-06-18 17:45:10|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|1
1624038320000|2021-06-18 17:45:20|15603.1|15599.1|15602.1|15598.1|15603.1|15599.1|15602.1|15598.1|3
1624038330000|2021-06-18 17:45:30|15603.1|15599.1|15601.6|15597.6|15603.1|15599.1|15601.6|15597.6|2
1624038340000|2021-06-18 17:45:40|||||||||1
1624038360000|2021-06-18 17:46:00|||||||||1
1624038380000|2021-06-18 17:46:20|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624038420000|2021-06-18 17:47:00|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|1
1624038450000|2021-06-18 17:47:30|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624038460000|2021-06-18 17:47:40|||||||||1
1624038480000|2021-06-18 17:48:00|||||||||1
1624038500000|2021-06-18 17:48:20|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624038540000|2021-06-18 17:49:00|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624038560000|2021-06-18 17:49:20|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|1
1624038600000|2021-06-18 17:50:00|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|1
1624038630000|2021-06-18 17:50:30|15597.6|15593.6|15595.6|15591.6|15597.6|15593.6|15595.6|15591.6|6
1624038640000|2021-06-18 17:50:40|15597.6|15593.6|15598.1|15594.1|15598.1|15594.1|15597.6|15593.6|2
1624038650000|2021-06-18 17:50:50|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624038660000|2021-06-18 17:51:00|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|1
1624038670000|2021-06-18 17:51:10|15601.6|15597.6|15598.6|15594.6|15601.6|15597.6|15598.6|15594.6|16
1624038690000|2021-06-18 17:51:30|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|1
1624038700000|2021-06-18 17:51:40|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|3
1624038720000|2021-06-18 17:52:00|15603.1|15599.1|15601.1|15597.1|15603.1|15599.1|15601.1|15597.1|3
1624038780000|2021-06-18 17:53:00|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624038820000|2021-06-18 17:53:40|15604.1|15600.1|15604.6|15600.6|15604.6|15600.6|15604.1|15600.1|4
1624038830000|2021-06-18 17:53:50|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|6
1624038840000|2021-06-18 17:54:00|15603.1|15599.1|15606.1|15602.1|15606.1|15602.1|15603.1|15599.1|15
1624038850000|2021-06-18 17:54:10|15606.6|15602.6|15608.6|15604.6|15608.6|15604.6|15606.6|15602.6|8
1624038900000|2021-06-18 17:55:00|15605.6|15601.6|15608.1|15604.1|15608.6|15604.6|15605.6|15601.6|7
1624038920000|2021-06-18 17:55:20|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|1
1624038930000|2021-06-18 17:55:30|15607.1|15603.1|15607.6|15603.6|15607.6|15603.6|15607.1|15603.1|2
1624038960000|2021-06-18 17:56:00|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|1
1624038990000|2021-06-18 17:56:30|15606.6|15602.6|15608.6|15604.6|15608.6|15604.6|15606.6|15602.6|3
1624039000000|2021-06-18 17:56:40|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|1
1624039020000|2021-06-18 17:57:00|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|1
1624039070000|2021-06-18 17:57:50|15605.6|15601.6|15607.1|15603.1|15607.1|15603.1|15605.6|15601.6|3
1624039080000|2021-06-18 17:58:00|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|1
1624039100000|2021-06-18 17:58:20|15607.1|15603.1|15607.6|15603.6|15607.6|15603.6|15607.1|15603.1|4
1624039110000|2021-06-18 17:58:30|15608.1|15604.1|15609.1|15605.1|15609.1|15605.1|15608.1|15604.1|11
1624039120000|2021-06-18 17:58:40|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|1
1624039140000|2021-06-18 17:59:00|15605.6|15601.6|15604.1|15600.1|15605.6|15601.6|15601.6|15597.6|53
1624039150000|2021-06-18 17:59:10|15604.6|15600.6|15601.6|15597.6|15604.6|15600.6|15601.6|15597.6|10
1624039160000|2021-06-18 17:59:20|15604.1|15600.1|15605.1|15601.1|15605.1|15601.1|15604.1|15600.1|47
1624039170000|2021-06-18 17:59:30|15605.6|15601.6|15607.6|15603.6|15607.6|15603.6|15605.6|15601.6|3
1624039180000|2021-06-18 17:59:40|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|1
1624039190000|2021-06-18 17:59:50|15607.1|15603.1|15607.6|15603.6|15607.6|15603.6|15607.1|15603.1|3
1624039200000|2021-06-18 18:00:00|15604.1|15600.1|15606.6|15602.6|15606.6|15602.6|15604.1|15600.1|3
1624039210000|2021-06-18 18:00:10|||||||||1
1624039220000|2021-06-18 18:00:20|15607.1|15603.1|15606.1|15602.1|15607.1|15603.1|15606.1|15602.1|4
1624039230000|2021-06-18 18:00:30|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|2
1624039240000|2021-06-18 18:00:40|15606.6|15602.6|15607.6|15603.6|15607.6|15603.6|15606.6|15602.6|2
1624039250000|2021-06-18 18:00:50|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|1
1624039260000|2021-06-18 18:01:00|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|7
1624039280000|2021-06-18 18:01:20|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|3
1624039290000|2021-06-18 18:01:30|15611.6|15607.6|15612.1|15608.1|15612.1|15608.1|15611.6|15607.6|4
1624039320000|2021-06-18 18:02:00|15613.6|15609.6|15612.6|15608.6|15613.6|15609.6|15612.6|15608.6|23
1624039340000|2021-06-18 18:02:20|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|3
1624039350000|2021-06-18 18:02:30|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|4
1624039380000|2021-06-18 18:03:00|15612.6|15608.6|15612.1|15608.1|15612.6|15608.6|15612.1|15608.1|3
1624039400000|2021-06-18 18:03:20|15611.6|15607.6|15611.1|15607.1|15611.6|15607.6|15611.1|15607.1|6
1624039410000|2021-06-18 18:03:30|15609.1|15605.1|15608.6|15604.6|15609.1|15605.1|15608.6|15604.6|2
1624039440000|2021-06-18 18:04:00|15609.6|15605.6|15607.6|15603.6|15610.1|15606.1|15607.6|15603.6|6
1624039480000|2021-06-18 18:04:40|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|1
1624039500000|2021-06-18 18:05:00|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|3
1624039510000|2021-06-18 18:05:10|15608.6|15604.6|15613.6|15609.6|15613.6|15609.6|15608.6|15604.6|13
1624039520000|2021-06-18 18:05:20|15614.1|15610.1|15616.6|15612.6|15616.6|15612.6|15614.1|15610.1|34
1624039540000|2021-06-18 18:05:40|15612.6|15608.6|15616.1|15612.1|15616.1|15612.1|15612.6|15608.6|23
1624039550000|2021-06-18 18:05:50|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|4
1624039560000|2021-06-18 18:06:00|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|1
1624039590000|2021-06-18 18:06:30|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|4
1624039620000|2021-06-18 18:07:00|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1624039640000|2021-06-18 18:07:20|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|2
1624039740000|2021-06-18 18:09:00|15614.1|15610.1|15612.6|15608.6|15615.1|15611.1|15612.6|15608.6|4
1624039760000|2021-06-18 18:09:20|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1624039820000|2021-06-18 18:10:20|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|2
1624039840000|2021-06-18 18:10:40|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624039890000|2021-06-18 18:11:30|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|2
1624039900000|2021-06-18 18:11:40|15611.1|15607.1|15613.1|15609.1|15613.1|15609.1|15611.1|15607.1|2
1624039920000|2021-06-18 18:12:00|15614.6|15610.6|15609.1|15605.1|15614.6|15610.6|15604.1|15600.1|66
1624039930000|2021-06-18 18:12:10|15612.6|15608.6|15613.1|15609.1|15614.1|15610.1|15612.6|15608.6|22
1624040040000|2021-06-18 18:14:00|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|1
1624040100000|2021-06-18 18:15:00|15613.1|15609.1|15612.1|15608.1|15613.1|15609.1|15612.1|15608.1|5
1624040170000|2021-06-18 18:16:10|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|1
1624040220000|2021-06-18 18:17:00|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624040250000|2021-06-18 18:17:30|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|2
1624040340000|2021-06-18 18:19:00|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|2
1624040400000|2021-06-18 18:20:00|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|1
1624040410000|2021-06-18 18:20:10|15613.6|15609.6|15614.1|15610.1|15614.1|15610.1|15613.6|15609.6|2
1624040490000|2021-06-18 18:21:30|15616.1|15612.1|15623.1|15619.1|15623.1|15619.1|15616.1|15612.1|36
1624040500000|2021-06-18 18:21:40|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|11
1624040510000|2021-06-18 18:21:50|15617.6|15613.6|15616.6|15612.6|15617.6|15613.6|15616.6|15612.6|21
1624040520000|2021-06-18 18:22:00|||||||||33
1624040560000|2021-06-18 18:22:40|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1624040620000|2021-06-18 18:23:40|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|1
1624040630000|2021-06-18 18:23:50|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|2
1624040660000|2021-06-18 18:24:20|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1624040680000|2021-06-18 18:24:40|||||||||1
1624040720000|2021-06-18 18:25:20|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1624040730000|2021-06-18 18:25:30|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|1
1624040740000|2021-06-18 18:25:40|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|1
1624040750000|2021-06-18 18:25:50|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|15606.6|15602.6|2
1624040790000|2021-06-18 18:26:30|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|4
1624040830000|2021-06-18 18:27:10|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|1
1624040860000|2021-06-18 18:27:40|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|1
1624040870000|2021-06-18 18:27:50|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|2
1624040890000|2021-06-18 18:28:10|15604.1|15600.1|15606.6|15602.6|15606.6|15602.6|15604.1|15600.1|4
1624040900000|2021-06-18 18:28:20|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|1
1624040950000|2021-06-18 18:29:10|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1624040960000|2021-06-18 18:29:20|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|1
1624040980000|2021-06-18 18:29:40|||||||||2
1624041010000|2021-06-18 18:30:10|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|1
1624041020000|2021-06-18 18:30:20|||||||||1
1624041030000|2021-06-18 18:30:30|||||||||1
1624041040000|2021-06-18 18:30:40|||||||||1
1624041050000|2021-06-18 18:30:50|15604.6|15600.6|15605.1|15601.1|15605.1|15601.1|15602.6|15598.6|6
1624041060000|2021-06-18 18:31:00|15605.6|15601.6|15604.6|15600.6|15605.6|15601.6|15604.6|15600.6|2
1624041070000|2021-06-18 18:31:10|15603.1|15599.1|15602.6|15598.6|15603.1|15599.1|15602.6|15598.6|4
1624041080000|2021-06-18 18:31:20|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|1
1624041090000|2021-06-18 18:31:30|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624041120000|2021-06-18 18:32:00|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|2
1624041180000|2021-06-18 18:33:00|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|2
1624041240000|2021-06-18 18:34:00|15603.1|15599.1|15605.1|15601.1|15605.1|15601.1|15603.1|15599.1|2
1624041260000|2021-06-18 18:34:20|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|15604.1|15600.1|2
1624041320000|2021-06-18 18:35:20|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|15603.6|15599.6|1
1624041350000|2021-06-18 18:35:50|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624041380000|2021-06-18 18:36:20|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|2
1624041430000|2021-06-18 18:37:10|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624041440000|2021-06-18 18:37:20|15599.6|15595.6|15599.1|15595.1|15599.6|15595.6|15599.1|15595.1|8
1624041450000|2021-06-18 18:37:30|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|20
1624041470000|2021-06-18 18:37:50|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|1
1624041520000|2021-06-18 18:38:40|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|1
1624041540000|2021-06-18 18:39:00|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|2
1624041550000|2021-06-18 18:39:10|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|2
1624041600000|2021-06-18 18:40:00|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624041620000|2021-06-18 18:40:20|15603.6|15599.6|15604.1|15600.1|15604.1|15600.1|15603.6|15599.6|4
1624041680000|2021-06-18 18:41:20|15599.1|15595.1|15599.6|15595.6|15599.6|15595.6|15599.1|15595.1|3
1624041690000|2021-06-18 18:41:30|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624041760000|2021-06-18 18:42:40|15599.1|15595.1|15597.1|15593.1|15599.1|15595.1|15597.1|15593.1|5
1624041820000|2021-06-18 18:43:40|15596.6|15592.6|15597.1|15593.1|15597.1|15593.1|15596.6|15592.6|5
1624041830000|2021-06-18 18:43:50|||||||||1
1624041860000|2021-06-18 18:44:20|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|3
1624041890000|2021-06-18 18:44:50|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1624041960000|2021-06-18 18:46:00|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|2
1624041970000|2021-06-18 18:46:10|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1624042020000|2021-06-18 18:47:00|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|4
1624042170000|2021-06-18 18:49:30|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624042220000|2021-06-18 18:50:20|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|1
1624042230000|2021-06-18 18:50:30|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|3
1624042240000|2021-06-18 18:50:40|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624042280000|2021-06-18 18:51:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624042310000|2021-06-18 18:51:50|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|6
1624042320000|2021-06-18 18:52:00|||||||||9
1624042330000|2021-06-18 18:52:10|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1624042380000|2021-06-18 18:53:00|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|4
1624042470000|2021-06-18 18:54:30|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|4
1624042480000|2021-06-18 18:54:40|15590.1|15586.1|15591.1|15587.1|15591.1|15587.1|15590.1|15586.1|4
1624042530000|2021-06-18 18:55:30|15588.6|15584.6|15587.6|15583.6|15588.6|15584.6|15587.6|15583.6|3
1624042540000|2021-06-18 18:55:40|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624042580000|2021-06-18 18:56:20|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624042590000|2021-06-18 18:56:30|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|5
1624042620000|2021-06-18 18:57:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624042680000|2021-06-18 18:58:00|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624042690000|2021-06-18 18:58:10|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1624042700000|2021-06-18 18:58:20|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|15588.1|15584.1|1
1624042710000|2021-06-18 18:58:30|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|13
1624042720000|2021-06-18 18:58:40|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|5
1624042760000|2021-06-18 18:59:20|||||||||1
1624042770000|2021-06-18 18:59:30|15586.6|15582.6|15584.6|15580.6|15586.6|15582.6|15584.6|15580.6|27
1624042780000|2021-06-18 18:59:40|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1624042830000|2021-06-18 19:00:30|15584.1|15580.1|15582.6|15578.6|15584.1|15580.1|15582.6|15578.6|3
1624042850000|2021-06-18 19:00:50|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|4
1624042870000|2021-06-18 19:01:10|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624042910000|2021-06-18 19:01:50|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624042930000|2021-06-18 19:02:10|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624042950000|2021-06-18 19:02:30|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|1
1624042980000|2021-06-18 19:03:00|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|2
1624042990000|2021-06-18 19:03:10|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624043040000|2021-06-18 19:04:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624043080000|2021-06-18 19:04:40|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|2
1624043100000|2021-06-18 19:05:00|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624043120000|2021-06-18 19:05:20|||||||||1
1624043140000|2021-06-18 19:05:40|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|3
1624043150000|2021-06-18 19:05:50|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1624043190000|2021-06-18 19:06:30|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1624043200000|2021-06-18 19:06:40|||||||||1
1624043360000|2021-06-18 19:09:20|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|4
1624043390000|2021-06-18 19:09:50|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1624043400000|2021-06-18 19:10:00|15584.6|15580.6|15585.1|15581.1|15585.1|15581.1|15584.6|15580.6|2
1624043410000|2021-06-18 19:10:10|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1624043430000|2021-06-18 19:10:30|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|15587.1|15583.1|1
1624043460000|2021-06-18 19:11:00|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1624043480000|2021-06-18 19:11:20|15586.6|15582.6|15587.1|15583.1|15587.1|15583.1|15586.6|15582.6|2
1624043520000|2021-06-18 19:12:00|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1624043570000|2021-06-18 19:12:50|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|1
1624043580000|2021-06-18 19:13:00|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|1
1624043620000|2021-06-18 19:13:40|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|2
1624043650000|2021-06-18 19:14:10|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|2
1624043700000|2021-06-18 19:15:00|15597.6|15593.6|15597.1|15593.1|15597.6|15593.6|15597.1|15593.1|10
1624043770000|2021-06-18 19:16:10|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|1
1624043820000|2021-06-18 19:17:00|15595.1|15591.1|15595.6|15591.6|15595.6|15591.6|15595.1|15591.1|3
1624043890000|2021-06-18 19:18:10|15597.6|15593.6|15599.1|15595.1|15599.1|15595.1|15597.6|15593.6|4
1624043900000|2021-06-18 19:18:20|15599.6|15595.6|15600.1|15596.1|15600.1|15596.1|15599.1|15595.1|7
1624043980000|2021-06-18 19:19:40|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624044120000|2021-06-18 19:22:00|15601.1|15597.1|15601.6|15597.6|15601.6|15597.6|15601.1|15597.1|2
1624044170000|2021-06-18 19:22:50|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|5
1624044180000|2021-06-18 19:23:00|15602.1|15598.1|15604.1|15600.1|15604.1|15600.1|15602.1|15598.1|2
1624044200000|2021-06-18 19:23:20|||||||||3
1624044240000|2021-06-18 19:24:00|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|1
1624044250000|2021-06-18 19:24:10|15604.6|15600.6|15603.6|15599.6|15604.6|15600.6|15603.6|15599.6|5
1624044290000|2021-06-18 19:24:50|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1624044300000|2021-06-18 19:25:00|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|1
1624044310000|2021-06-18 19:25:10|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|1
1624044350000|2021-06-18 19:25:50|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|4
1624044360000|2021-06-18 19:26:00|15599.6|15595.6|15600.1|15596.1|15602.1|15598.1|15599.6|15595.6|9
1624044370000|2021-06-18 19:26:10|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624044410000|2021-06-18 19:26:50|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624044420000|2021-06-18 19:27:00|15599.6|15595.6|15601.6|15597.6|15601.6|15597.6|15599.6|15595.6|2
1624044460000|2021-06-18 19:27:40|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624044470000|2021-06-18 19:27:50|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1624044480000|2021-06-18 19:28:00|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624044540000|2021-06-18 19:29:00|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624044570000|2021-06-18 19:29:30|||||||||1
1624044600000|2021-06-18 19:30:00|||||||||1
1624044700000|2021-06-18 19:31:40|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|1
1624044720000|2021-06-18 19:32:00|15598.6|15594.6|15598.1|15594.1|15598.6|15594.6|15598.1|15594.1|4
1624044750000|2021-06-18 19:32:30|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|5
1624044760000|2021-06-18 19:32:40|||||||||4
1624044840000|2021-06-18 19:34:00|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1624044900000|2021-06-18 19:35:00|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|1
1624044960000|2021-06-18 19:36:00|15594.1|15590.1|15592.6|15588.6|15594.1|15590.1|15592.6|15588.6|2
1624044990000|2021-06-18 19:36:30|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|2
1624045020000|2021-06-18 19:37:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|7
1624045080000|2021-06-18 19:38:00|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|1
1624045110000|2021-06-18 19:38:30|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1624045130000|2021-06-18 19:38:50|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|15598.6|15594.6|7
1624045140000|2021-06-18 19:39:00|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624045170000|2021-06-18 19:39:30|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|1
1624045180000|2021-06-18 19:39:40|15597.1|15593.1|15596.1|15592.1|15597.1|15593.1|15596.1|15592.1|4
1624045190000|2021-06-18 19:39:50|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1624045200000|2021-06-18 19:40:00|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624045210000|2021-06-18 19:40:10|||||||||1
1624045220000|2021-06-18 19:40:20|||||||||1
1624045230000|2021-06-18 19:40:30|15593.1|15589.1|15592.6|15588.6|15593.1|15589.1|15592.6|15588.6|5
1624045240000|2021-06-18 19:40:40|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|1
1624045250000|2021-06-18 19:40:50|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|2
1624045260000|2021-06-18 19:41:00|15596.6|15592.6|15597.6|15593.6|15597.6|15593.6|15596.6|15592.6|9
1624045320000|2021-06-18 19:42:00|15598.6|15594.6|15599.1|15595.1|15599.1|15595.1|15598.6|15594.6|4
1624045340000|2021-06-18 19:42:20|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|5
1624045350000|2021-06-18 19:42:30|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1624045360000|2021-06-18 19:42:40|||||||||5
1624045370000|2021-06-18 19:42:50|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|15598.1|15594.1|1
1624045380000|2021-06-18 19:43:00|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|2
1624045410000|2021-06-18 19:43:30|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|5
1624045440000|2021-06-18 19:44:00|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|1
1624045460000|2021-06-18 19:44:20|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|1
1624045510000|2021-06-18 19:45:10|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|15600.6|15596.6|1
1624045530000|2021-06-18 19:45:30|15599.1|15595.1|15598.6|15594.6|15599.1|15595.1|15598.6|15594.6|3
1624045540000|2021-06-18 19:45:40|15597.6|15593.6|15595.6|15591.6|15597.6|15593.6|15595.6|15591.6|12
1624045550000|2021-06-18 19:45:50|15595.1|15591.1|15595.1|15591.1|15595.6|15591.6|15595.1|15591.1|4
1624045570000|2021-06-18 19:46:10|||||||||1
1624045580000|2021-06-18 19:46:20|||||||||1
1624045590000|2021-06-18 19:46:30|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|15594.1|15590.1|1
1624045600000|2021-06-18 19:46:40|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|5
1624045620000|2021-06-18 19:47:00|15594.1|15590.1|15591.6|15587.6|15594.1|15590.1|15591.6|15587.6|4
1624045630000|2021-06-18 19:47:10|15593.1|15589.1|15590.6|15586.6|15593.1|15589.1|15590.1|15586.1|3
1624045640000|2021-06-18 19:47:20|15590.1|15586.1|15589.6|15585.6|15591.6|15587.6|15589.6|15585.6|4
1624045670000|2021-06-18 19:47:50|15589.1|15585.1|15587.6|15583.6|15589.1|15585.1|15587.1|15583.1|3
1624045680000|2021-06-18 19:48:00|15588.1|15584.1|15587.6|15583.6|15588.6|15584.6|15586.6|15582.6|11
1624045690000|2021-06-18 19:48:10|15585.6|15581.6|15583.1|15579.1|15585.6|15581.6|15582.6|15578.6|9
1624045700000|2021-06-18 19:48:20|15583.6|15579.6|15582.6|15578.6|15583.6|15579.6|15582.6|15578.6|4
1624045720000|2021-06-18 19:48:40|15584.1|15580.1|15582.6|15578.6|15584.1|15580.1|15582.6|15578.6|3
1624045730000|2021-06-18 19:48:50|15585.6|15581.6|15583.6|15579.6|15585.6|15581.6|15583.6|15579.6|4
1624045740000|2021-06-18 19:49:00|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|2
1624045750000|2021-06-18 19:49:10|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|1
1624045760000|2021-06-18 19:49:20|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|1
1624045770000|2021-06-18 19:49:30|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|1
1624045790000|2021-06-18 19:49:50|15581.6|15577.6|15579.6|15575.6|15581.6|15577.6|15579.6|15575.6|3
1624045800000|2021-06-18 19:50:00|15578.6|15574.6|15580.6|15576.6|15583.6|15579.6|15578.6|15574.6|8
1624045810000|2021-06-18 19:50:10|15582.6|15578.6|15581.1|15577.1|15583.1|15579.1|15580.6|15576.6|5
1624045820000|2021-06-18 19:50:20|15582.6|15578.6|15580.6|15576.6|15582.6|15578.6|15580.6|15576.6|4
1624045830000|2021-06-18 19:50:30|15583.1|15579.1|15580.1|15576.1|15583.1|15579.1|15580.1|15576.1|5
1624045840000|2021-06-18 19:50:40|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|1
1624045850000|2021-06-18 19:50:50|15580.1|15576.1|15579.6|15575.6|15580.1|15576.1|15579.6|15575.6|4
1624045860000|2021-06-18 19:51:00|15581.1|15577.1|15579.1|15575.1|15581.6|15577.6|15579.1|15575.1|5
1624045870000|2021-06-18 19:51:10|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1624045880000|2021-06-18 19:51:20|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|5
1624045890000|2021-06-18 19:51:30|15577.6|15573.6|15577.1|15573.1|15577.6|15573.6|15577.1|15573.1|4
1624045900000|2021-06-18 19:51:40|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|1
1624045910000|2021-06-18 19:51:50|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1624045920000|2021-06-18 19:52:00|15580.1|15576.1|15582.6|15578.6|15582.6|15578.6|15578.6|15574.6|11
1624045940000|2021-06-18 19:52:20|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|4
1624045960000|2021-06-18 19:52:40|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|2
1624045980000|2021-06-18 19:53:00|15585.1|15581.1|15585.6|15581.6|15585.6|15581.6|15585.1|15581.1|2
1624046010000|2021-06-18 19:53:30|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|1
1624046040000|2021-06-18 19:54:00|15582.1|15578.1|15585.1|15581.1|15585.1|15581.1|15582.1|15578.1|3
1624046070000|2021-06-18 19:54:30|15582.6|15578.6|15582.1|15578.1|15582.6|15578.6|15582.1|15578.1|3
1624046100000|2021-06-18 19:55:00|15581.1|15577.1|15578.6|15574.6|15581.1|15577.1|15578.6|15574.6|5
1624046110000|2021-06-18 19:55:10|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|1
1624046120000|2021-06-18 19:55:20|15576.6|15572.6|15576.1|15572.1|15576.6|15572.6|15576.1|15572.1|3
1624046160000|2021-06-18 19:56:00|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|1
1624046170000|2021-06-18 19:56:10|||||||||1
1624046180000|2021-06-18 19:56:20|15578.1|15574.1|15576.1|15572.1|15578.1|15574.1|15576.1|15572.1|3
1624046220000|2021-06-18 19:57:00|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|8
1624046250000|2021-06-18 19:57:30|15578.6|15574.6|15576.1|15572.1|15578.6|15574.6|15576.1|15572.1|3
1624046260000|2021-06-18 19:57:40|15579.1|15575.1|15579.6|15575.6|15579.6|15575.6|15579.1|15575.1|2
1624046270000|2021-06-18 19:57:50|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1624046280000|2021-06-18 19:58:00|15581.6|15577.6|15580.6|15576.6|15581.6|15577.6|15580.6|15576.6|2
1624046290000|2021-06-18 19:58:10|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|4
1624046300000|2021-06-18 19:58:20|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1624046350000|2021-06-18 19:59:10|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|1
1624046360000|2021-06-18 19:59:20|15576.1|15572.1|15573.1|15569.1|15576.1|15572.1|15573.1|15569.1|6
1624046370000|2021-06-18 19:59:30|15572.6|15568.6|15571.6|15567.6|15574.1|15570.1|15571.6|15567.6|6
1624046380000|2021-06-18 19:59:40|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|2
1624046390000|2021-06-18 19:59:50|15569.1|15565.1|15567.6|15563.6|15572.1|15568.1|15567.6|15563.6|3
1624046400000|2021-06-18 20:00:00|15569.1|15565.1|15569.1|15565.1|15569.1|15565.1|15569.1|15565.1|1
1624046420000|2021-06-18 20:00:20|15569.6|15565.6|15567.1|15563.1|15569.6|15565.6|15567.1|15563.1|5
1624046450000|2021-06-18 20:00:50|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|4
1624046460000|2021-06-18 20:01:00|15561.6|15557.6|15561.1|15557.1|15561.6|15557.6|15561.1|15557.1|19
1624046500000|2021-06-18 20:01:40|15562.6|15558.6|15562.1|15558.1|15562.6|15558.6|15562.1|15558.1|8
1624046510000|2021-06-18 20:01:50|||||||||6
1624046520000|2021-06-18 20:02:00|15561.1|15557.1|15559.1|15555.1|15561.1|15557.1|15559.1|15555.1|7
1624046620000|2021-06-18 20:03:40|15560.1|15556.1|15560.1|15556.1|15560.1|15556.1|15560.1|15556.1|4
1624046630000|2021-06-18 20:03:50|||||||||4
1624046640000|2021-06-18 20:04:00|15560.6|15556.6|15560.1|15556.1|15560.6|15556.6|15560.1|15556.1|8
1624046710000|2021-06-18 20:05:10|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|5
1624046720000|2021-06-18 20:05:20|||||||||5
1624046860000|2021-06-18 20:07:40|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|1
1624046870000|2021-06-18 20:07:50|||||||||9
1624046880000|2021-06-18 20:08:00|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|1
1624047030000|2021-06-18 20:10:30|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|5
1624047070000|2021-06-18 20:11:10|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|1
1624047140000|2021-06-18 20:12:20|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|1
1624047150000|2021-06-18 20:12:30|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|1
1624047260000|2021-06-18 20:14:20|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|2
1624047460000|2021-06-18 20:17:40|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|1
1624047480000|2021-06-18 20:18:00|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|1
1624047550000|2021-06-18 20:19:10|15562.6|15558.6|15562.6|15558.6|15562.6|15558.6|15562.6|15558.6|1
1624047580000|2021-06-18 20:19:40|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624047690000|2021-06-18 20:21:30|||||||||1
1624047730000|2021-06-18 20:22:10|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|2
1624047800000|2021-06-18 20:23:20|||||||||4
1624047840000|2021-06-18 20:24:00|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|2
1624047970000|2021-06-18 20:26:10|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|1
1624048000000|2021-06-18 20:26:40|||||||||1
1624048130000|2021-06-18 20:28:50|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|3
1624048330000|2021-06-18 20:32:10|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624048650000|2021-06-18 20:37:30|15559.6|15555.6|15559.6|15555.6|15559.6|15555.6|15559.6|15555.6|1
1624048800000|2021-06-18 20:40:00|||||||||1
1624048810000|2021-06-18 20:40:10|15559.1|15555.1|15559.1|15555.1|15559.1|15555.1|15559.1|15555.1|2
1624048900000|2021-06-18 20:41:40|15558.6|15554.6|15558.6|15554.6|15558.6|15554.6|15558.6|15554.6|1
1624048910000|2021-06-18 20:41:50|||||||||14
1624048930000|2021-06-18 20:42:10|15557.1|15553.1|15557.1|15553.1|15557.1|15553.1|15557.1|15553.1|10
1624048970000|2021-06-18 20:42:50|||||||||1
1624049070000|2021-06-18 20:44:30|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|4
1624049090000|2021-06-18 20:44:50|||||||||1
1624049100000|2021-06-18 20:45:00|||||||||1
1624049830000|2021-06-18 20:57:10|15557.1|15553.1|15556.6|15552.6|15557.1|15553.1|15556.6|15552.6|3
1624049880000|2021-06-18 20:58:00|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|12
1624049970000|2021-06-18 20:59:30|15561.1|15557.1|15566.6|15562.6|15566.6|15562.6|15561.1|15557.1|10
1624226520000|2021-06-20 22:02:00|15589.4|15571.4|15589.7|15571.7|15589.7|15571.7|15589.1|15571.1|0
1624226530000|2021-06-20 22:02:10|15589.1|15571.1|15589.7|15571.7|15589.7|15571.7|15589.1|15571.1|0
1624226540000|2021-06-20 22:02:20|15589.4|15571.4|15588.4|15570.4|15589.4|15571.4|15588.4|15570.4|0
1624226550000|2021-06-20 22:02:30|15587.8|15569.8|15586.4|15568.4|15587.8|15569.8|15585.8|15567.8|0
1624226560000|2021-06-20 22:02:40|15586.1|15568.1|15584.5|15566.5|15586.4|15568.4|15584.5|15566.5|0
1624226580000|2021-06-20 22:03:00|15583.8|15565.8|15583.2|15565.2|15583.8|15565.8|15582.5|15564.5|0
1624226590000|2021-06-20 22:03:10|15582.5|15564.5|15579.6|15561.6|15582.5|15564.5|15579.6|15561.6|0
1624226600000|2021-06-20 22:03:20|15577.6|15559.6|15576.3|15558.3|15577.6|15559.6|15576.3|15558.3|0
1624226610000|2021-06-20 22:03:30|15576.6|15558.6|15581.6|15563.6|15582.9|15564.9|15576.6|15558.6|0
1624226620000|2021-06-20 22:03:40|15580.9|15562.9|15579|15561|15580.9|15562.9|15579|15561|0
1624226630000|2021-06-20 22:03:50|15579.3|15561.3|15580.3|15562.3|15580.3|15562.3|15579|15561|0
1624226640000|2021-06-20 22:04:00|15579.6|15561.6|15580.3|15562.3|15580.3|15562.3|15579.6|15561.6|0
1624226650000|2021-06-20 22:04:10|15579.6|15561.6|15579.6|15561.6|15579.6|15561.6|15579.6|15561.6|0
1624226660000|2021-06-20 22:04:20|15579.3|15561.3|15579.6|15561.6|15579.6|15561.6|15579|15561|0
1624226670000|2021-06-20 22:04:30|15579|15561|15579|15561|15579|15561|15579|15561|0
1624226680000|2021-06-20 22:04:40|15577|15559|15578.3|15560.3|15578.3|15560.3|15577|15559|0
1624226690000|2021-06-20 22:04:50|15577.6|15559.6|15577.6|15559.6|15577.6|15559.6|15577|15559|0
1624226710000|2021-06-20 22:05:10|15577.3|15559.3|15575.7|15557.7|15577.3|15559.3|15575.7|15557.7|0
1624226720000|2021-06-20 22:05:20|15575.4|15557.4|15575.4|15557.4|15575.4|15557.4|15575.4|15557.4|0
1624226730000|2021-06-20 22:05:30|15576.1|15558.1|15579|15561|15579.4|15561.4|15576.1|15558.1|0
1624226740000|2021-06-20 22:05:40|15578.7|15560.7|15580.7|15562.7|15581.3|15563.3|15578.7|15560.7|0
1624226750000|2021-06-20 22:05:50|15581.3|15563.3|15579.4|15561.4|15581.3|15563.3|15579.4|15561.4|0
1624226760000|2021-06-20 22:06:00|15578.4|15560.4|15577.7|15559.7|15578.4|15560.4|15577.4|15559.4|0
1624226770000|2021-06-20 22:06:10|15576.7|15558.7|15577.4|15559.4|15577.4|15559.4|15576.4|15558.4|0
1624226780000|2021-06-20 22:06:20|15577.1|15559.1|15577.1|15559.1|15577.4|15559.4|15577.1|15559.1|0
1624226790000|2021-06-20 22:06:30|15577.4|15559.4|15579.4|15561.4|15579.4|15561.4|15577.1|15559.1|0
1624226800000|2021-06-20 22:06:40|15580|15562|15580.3|15562.3|15580.3|15562.3|15580|15562|0
1624226810000|2021-06-20 22:06:50|15580.7|15562.7|15579.7|15561.7|15580.7|15562.7|15579.7|15561.7|0
1624226820000|2021-06-20 22:07:00|15579.4|15561.4|15579.4|15561.4|15579.4|15561.4|15579.4|15561.4|0
1624226830000|2021-06-20 22:07:10|15580|15562|15580.3|15562.3|15580.3|15562.3|15580|15562|0
1624226840000|2021-06-20 22:07:20|15580|15562|15580.7|15562.7|15580.7|15562.7|15580|15562|0
1624226860000|2021-06-20 22:07:40|15580.3|15562.3|15582|15564|15582|15564|15580.3|15562.3|0
1624226870000|2021-06-20 22:07:50|15582.3|15564.3|15584|15566|15584|15566|15582.3|15564.3|0
1624226880000|2021-06-20 22:08:00|15584.3|15566.3|15584|15566|15584.6|15566.6|15584|15566|0
1624226890000|2021-06-20 22:08:10|15584.3|15566.3|15584.6|15566.6|15584.6|15566.6|15584.3|15566.3|0
1624226900000|2021-06-20 22:08:20|15584|15566|15583.3|15565.3|15584.3|15566.3|15583.3|15565.3|0
1624226910000|2021-06-20 22:08:30|15583.6|15565.6|15582|15564|15583.6|15565.6|15581.3|15563.3|0
1624226920000|2021-06-20 22:08:40|15583|15565|15582.7|15564.7|15583|15565|15582.7|15564.7|0
1624226930000|2021-06-20 22:08:50|15582.3|15564.3|15582.7|15564.7|15582.7|15564.7|15582.3|15564.3|0
1624226940000|2021-06-20 22:09:00|15582.3|15564.3|15580|15562|15582.3|15564.3|15579.4|15561.4|0
1624226950000|2021-06-20 22:09:10|15580.3|15562.3|15580.3|15562.3|15580.7|15562.7|15580.3|15562.3|0
1624226960000|2021-06-20 22:09:20|15580.7|15562.7|15579|15561|15580.7|15562.7|15578.7|15560.7|0
1624226970000|2021-06-20 22:09:30|15579.4|15561.4|15579.4|15561.4|15579.4|15561.4|15578.7|15560.7|0
1624226980000|2021-06-20 22:09:40|15580.7|15562.7|15581.3|15563.3|15581.3|15563.3|15580.7|15562.7|0
1624226990000|2021-06-20 22:09:50|15582|15564|15583|15565|15583.6|15565.6|15582|15564|0
1624227000000|2021-06-20 22:10:00|15583.3|15565.3|15583.3|15565.3|15583.3|15565.3|15583.3|15565.3|0
1624227010000|2021-06-20 22:10:10|15582.7|15564.7|15582|15564|15583|15565|15582|15564|0
1624227030000|2021-06-20 22:10:30|15582.3|15564.3|15583|15565|15583|15565|15582.3|15564.3|0
1624227040000|2021-06-20 22:10:40|15583.3|15565.3|15583|15565|15583.6|15565.6|15583|15565|0
1624227060000|2021-06-20 22:11:00|15582.3|15564.3|15579|15561|15582.3|15564.3|15579|15561|0
1624227070000|2021-06-20 22:11:10|15579.7|15561.7|15579.7|15561.7|15579.7|15561.7|15579|15561|0
1624227090000|2021-06-20 22:11:30|15580.3|15562.3|15580.3|15562.3|15580.3|15562.3|15580.3|15562.3|0
1624227100000|2021-06-20 22:11:40|15580|15562|15579|15561|15580|15562|15579|15561|0
1624227110000|2021-06-20 22:11:50|15579.3|15561.3|15579.7|15561.7|15579.7|15561.7|15579|15561|0
1624227120000|2021-06-20 22:12:00|15580.3|15562.3|15581.6|15563.6|15581.6|15563.6|15580.3|15562.3|0
1624227130000|2021-06-20 22:12:10|15581|15563|15580.3|15562.3|15581|15563|15580.3|15562.3|0
1624227140000|2021-06-20 22:12:20|15579.7|15561.7|15579|15561|15579.7|15561.7|15579|15561|0
1624227150000|2021-06-20 22:12:30|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624227160000|2021-06-20 22:12:40|15579|15561|15579.7|15561.7|15579.7|15561.7|15579|15561|0
1624227180000|2021-06-20 22:13:00|15580|15562|15581.6|15563.6|15581.6|15563.6|15580|15562|0
1624227190000|2021-06-20 22:13:10|15581.3|15563.3|15581|15563|15581.3|15563.3|15581|15563|0
1624227200000|2021-06-20 22:13:20|15581.3|15563.3|15581.6|15563.6|15581.6|15563.6|15581.3|15563.3|0
1624227220000|2021-06-20 22:13:40|15581|15563|15581.6|15563.6|15581.6|15563.6|15581|15563|0
1624227260000|2021-06-20 22:14:20|15581|15563|15579.7|15561.7|15581.6|15563.6|15579.7|15561.7|0
1624227270000|2021-06-20 22:14:30|15580.3|15562.3|15580.3|15562.3|15580.6|15562.6|15580.3|15562.3|0
1624227280000|2021-06-20 22:14:40|15580.6|15562.6|15579.7|15561.7|15580.6|15562.6|15579.7|15561.7|0
1624227300000|2021-06-20 22:15:00|15580|15562|15578.4|15560.4|15580.3|15562.3|15578.4|15560.4|0
1624227310000|2021-06-20 22:15:10|15578.7|15560.7|15578.4|15560.4|15579|15561|15578.4|15560.4|0
1624227320000|2021-06-20 22:15:20|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624227330000|2021-06-20 22:15:30|15578|15560|15578.4|15560.4|15578.4|15560.4|15577|15559|0
1624227340000|2021-06-20 22:15:40|15577.7|15559.7|15578.4|15560.4|15578.4|15560.4|15577.7|15559.7|0
1624227350000|2021-06-20 22:15:50|15579|15561|15579.4|15561.4|15579.7|15561.7|15579|15561|0
1624227360000|2021-06-20 22:16:00|15579.7|15561.7|15579.6|15561.6|15580|15562|15579.6|15561.6|0
1624227380000|2021-06-20 22:16:20|15580.2|15562.2|15579.6|15561.6|15580.2|15562.2|15579.6|15561.6|0
1624227390000|2021-06-20 22:16:30|15579.9|15561.9|15579.6|15561.6|15579.9|15561.9|15579.6|15561.6|0
1624227420000|2021-06-20 22:17:00|15578.9|15560.9|15578.9|15560.9|15578.9|15560.9|15578.3|15560.3|0
1624227430000|2021-06-20 22:17:10|15578.6|15560.6|15578.3|15560.3|15578.6|15560.6|15578.3|15560.3|0
1624227440000|2021-06-20 22:17:20|15577.9|15559.9|15577.6|15559.6|15577.9|15559.9|15577.6|15559.6|0
1624227450000|2021-06-20 22:17:30|15578.3|15560.3|15578.3|15560.3|15578.3|15560.3|15577.6|15559.6|0
1624227460000|2021-06-20 22:17:40|15577.6|15559.6|15576.9|15558.9|15577.6|15559.6|15576.9|15558.9|0
1624227480000|2021-06-20 22:18:00|15576.6|15558.6|15575.6|15557.6|15576.6|15558.6|15575.6|15557.6|0
1624227520000|2021-06-20 22:18:40|15575|15557|15575.6|15557.6|15575.6|15557.6|15575|15557|0
1624227540000|2021-06-20 22:19:00|15575.3|15557.3|15575.6|15557.6|15575.6|15557.6|15575|15557|0
1624227580000|2021-06-20 22:19:40|15576.3|15558.3|15577.6|15559.6|15577.6|15559.6|15576.3|15558.3|0
1624227590000|2021-06-20 22:19:50|15577.9|15559.9|15577.6|15559.6|15578.3|15560.3|15577.6|15559.6|0
1624227600000|2021-06-20 22:20:00|15577.3|15559.3|15575.8|15557.8|15577.6|15559.6|15575.8|15557.8|0
1624227610000|2021-06-20 22:20:10|15576.4|15558.4|15576.4|15558.4|15576.4|15558.4|15576.4|15558.4|0
1624227620000|2021-06-20 22:20:20|15576.1|15558.1|15576.4|15558.4|15576.4|15558.4|15575.8|15557.8|0
1624227630000|2021-06-20 22:20:30|15577.1|15559.1|15578.4|15560.4|15578.4|15560.4|15577.1|15559.1|0
1624227650000|2021-06-20 22:20:50|15579.1|15561.1|15578.4|15560.4|15579.1|15561.1|15578.4|15560.4|0
1624227660000|2021-06-20 22:21:00|15577.8|15559.8|15577.8|15559.8|15577.8|15559.8|15577.8|15559.8|0
1624227680000|2021-06-20 22:21:20|15577.4|15559.4|15577.1|15559.1|15577.4|15559.4|15577.1|15559.1|0
1624227690000|2021-06-20 22:21:30|15577.8|15559.8|15577.8|15559.8|15578.4|15560.4|15577.8|15559.8|0
1624227760000|2021-06-20 22:22:40|15578.1|15560.1|15577.4|15559.4|15578.1|15560.1|15577.1|15559.1|0
1624227770000|2021-06-20 22:22:50|15577.1|15559.1|15577.1|15559.1|15577.1|15559.1|15577.1|15559.1|0
1624227780000|2021-06-20 22:23:00|15576.4|15558.4|15576.4|15558.4|15576.4|15558.4|15576.4|15558.4|0
1624227790000|2021-06-20 22:23:10|15577.1|15559.1|15577.1|15559.1|15577.1|15559.1|15577.1|15559.1|0
1624227830000|2021-06-20 22:23:50|15577.4|15559.4|15577.1|15559.1|15577.4|15559.4|15577.1|15559.1|0
1624227880000|2021-06-20 22:24:40|15577.8|15559.8|15577.1|15559.1|15577.8|15559.8|15577.1|15559.1|0
1624227930000|2021-06-20 22:25:30|15577.8|15559.8|15578.1|15560.1|15578.4|15560.4|15577.8|15559.8|0
1624227940000|2021-06-20 22:25:40|15577.8|15559.8|15578.4|15560.4|15578.4|15560.4|15577.8|15559.8|0
1624227950000|2021-06-20 22:25:50|15577.8|15559.8|15577.8|15559.8|15577.8|15559.8|15577.8|15559.8|0
1624227960000|2021-06-20 22:26:00|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|0
1624227970000|2021-06-20 22:26:10|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624227980000|2021-06-20 22:26:20|15578.7|15560.7|15579.1|15561.1|15579.1|15561.1|15578.4|15560.4|0
1624227990000|2021-06-20 22:26:30|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228000000|2021-06-20 22:26:40|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228010000|2021-06-20 22:26:50|15578.1|15560.1|15578.4|15560.4|15578.4|15560.4|15578.1|15560.1|0
1624228020000|2021-06-20 22:27:00|15578.1|15560.1|15578.4|15560.4|15578.4|15560.4|15578.1|15560.1|0
1624228030000|2021-06-20 22:27:10|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228040000|2021-06-20 22:27:20|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228050000|2021-06-20 22:27:30|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228070000|2021-06-20 22:27:50|15578.7|15560.7|15579.1|15561.1|15579.1|15561.1|15578.7|15560.7|0
1624228090000|2021-06-20 22:28:10|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|0
1624228120000|2021-06-20 22:28:40|15578.7|15560.7|15578.4|15560.4|15578.7|15560.7|15578.4|15560.4|0
1624228130000|2021-06-20 22:28:50|15578.7|15560.7|15579.1|15561.1|15579.1|15561.1|15578.4|15560.4|0
1624228160000|2021-06-20 22:29:20|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|15578.4|15560.4|0
1624228200000|2021-06-20 22:30:00|15579.1|15561.1|15580.4|15562.4|15580.4|15562.4|15579.1|15561.1|0
1624228210000|2021-06-20 22:30:10|15581|15563|15581|15563|15581|15563|15581|15563|0
1624228220000|2021-06-20 22:30:20|15580.4|15562.4|15580.4|15562.4|15580.4|15562.4|15580.4|15562.4|0
1624228230000|2021-06-20 22:30:30|15581|15563|15581|15563|15581|15563|15581|15563|0
1624228250000|2021-06-20 22:30:50|15580.4|15562.4|15580.4|15562.4|15580.4|15562.4|15580.4|15562.4|0
1624228260000|2021-06-20 22:31:00|15580.7|15562.7|15581|15563|15581|15563|15580.7|15562.7|0
1624228270000|2021-06-20 22:31:10|15582.4|15564.4|15582.4|15564.4|15582.4|15564.4|15582.4|15564.4|0
1624228280000|2021-06-20 22:31:20|15582.7|15564.7|15582.7|15564.7|15582.7|15564.7|15582.7|15564.7|0
1624228290000|2021-06-20 22:31:30|15582.4|15564.4|15582.4|15564.4|15583|15565|15582.4|15564.4|0
1624228300000|2021-06-20 22:31:40|15582.7|15564.7|15583|15565|15583|15565|15582.4|15564.4|0
1624228340000|2021-06-20 22:32:20|15583.3|15565.3|15583.7|15565.7|15583.7|15565.7|15583.3|15565.3|0
1624228350000|2021-06-20 22:32:30|15584.3|15566.3|15584|15566|15584.3|15566.3|15583.7|15565.7|0
1624228360000|2021-06-20 22:32:40|15583.7|15565.7|15583.7|15565.7|15584|15566|15583.7|15565.7|0
1624228370000|2021-06-20 22:32:50|15584.3|15566.3|15583|15565|15584.3|15566.3|15583|15565|0
1624228380000|2021-06-20 22:33:00|15583.7|15565.7|15585.2|15567.2|15585.2|15567.2|15583.7|15565.7|0
1624228390000|2021-06-20 22:33:10|15584.6|15566.6|15584.6|15566.6|15584.6|15566.6|15584.6|15566.6|0
1624228400000|2021-06-20 22:33:20|15584.9|15566.9|15585.9|15567.9|15585.9|15567.9|15584.9|15566.9|0
1624228420000|2021-06-20 22:33:40|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|0
1624228430000|2021-06-20 22:33:50|15585.5|15567.5|15585.5|15567.5|15585.5|15567.5|15585.5|15567.5|0
1624228440000|2021-06-20 22:34:00|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.9|15567.9|0
1624228450000|2021-06-20 22:34:10|15586.5|15568.5|15586.9|15568.9|15586.9|15568.9|15586.5|15568.5|0
1624228460000|2021-06-20 22:34:20|15587.2|15569.2|15588.8|15570.8|15588.8|15570.8|15587.2|15569.2|0
1624228470000|2021-06-20 22:34:30|15589.5|15571.5|15588.8|15570.8|15589.5|15571.5|15588.8|15570.8|0
1624228490000|2021-06-20 22:34:50|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624228500000|2021-06-20 22:35:00|15590.2|15572.2|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624228510000|2021-06-20 22:35:10|15590.2|15572.2|15590.2|15572.2|15590.5|15572.5|15590.2|15572.2|0
1624228520000|2021-06-20 22:35:20|15590.5|15572.5|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624228530000|2021-06-20 22:35:30|15590.8|15572.8|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624228540000|2021-06-20 22:35:40|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|0
1624228550000|2021-06-20 22:35:50|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624228560000|2021-06-20 22:36:00|15590.5|15572.5|15590.8|15572.8|15590.8|15572.8|15590.5|15572.5|0
1624228570000|2021-06-20 22:36:10|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|0
1624228590000|2021-06-20 22:36:30|15591.8|15573.8|15592.1|15574.1|15592.1|15574.1|15591.8|15573.8|0
1624228600000|2021-06-20 22:36:40|15591.5|15573.5|15592.1|15574.1|15592.1|15574.1|15591.5|15573.5|0
1624228610000|2021-06-20 22:36:50|15592.4|15574.4|15594.1|15576.1|15594.1|15576.1|15592.4|15574.4|0
1624228620000|2021-06-20 22:37:00|15593.4|15575.4|15593.4|15575.4|15593.4|15575.4|15593.4|15575.4|0
1624228630000|2021-06-20 22:37:10|15592.8|15574.8|15592.1|15574.1|15592.8|15574.8|15592.1|15574.1|0
1624228640000|2021-06-20 22:37:20|15592.4|15574.4|15591.5|15573.5|15592.4|15574.4|15591.5|15573.5|0
1624228650000|2021-06-20 22:37:30|15590.8|15572.8|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624228660000|2021-06-20 22:37:40|15591.5|15573.5|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624228670000|2021-06-20 22:37:50|15591.1|15573.1|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624228680000|2021-06-20 22:38:00|15591.1|15573.1|15591.5|15573.5|15591.5|15573.5|15591.1|15573.1|0
1624228690000|2021-06-20 22:38:10|15591.8|15573.8|15592|15574|15592.1|15574.1|15591.8|15573.8|0
1624228700000|2021-06-20 22:38:20|15592.4|15574.4|15593.7|15575.7|15593.7|15575.7|15592.4|15574.4|0
1624228710000|2021-06-20 22:38:30|15594|15576|15594.7|15576.7|15594.7|15576.7|15594|15576|0
1624228730000|2021-06-20 22:38:50|15594|15576|15594|15576|15594|15576|15594|15576|0
1624228740000|2021-06-20 22:39:00|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|0
1624228750000|2021-06-20 22:39:10|15595|15577|15594|15576|15595.3|15577.3|15594|15576|0
1624228760000|2021-06-20 22:39:20|15593.4|15575.4|15594|15576|15594|15576|15593.4|15575.4|0
1624228770000|2021-06-20 22:39:30|15593.7|15575.7|15593.4|15575.4|15593.7|15575.7|15593.4|15575.4|0
1624228780000|2021-06-20 22:39:40|15593.7|15575.7|15593.4|15575.4|15594|15576|15593.4|15575.4|0
1624228790000|2021-06-20 22:39:50|15594|15576|15594|15576|15594|15576|15594|15576|0
1624228800000|2021-06-20 22:40:00|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|0
1624228810000|2021-06-20 22:40:10|15594|15576|15594|15576|15594|15576|15594|15576|0
1624228830000|2021-06-20 22:40:30|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|0
1624228840000|2021-06-20 22:40:40|15595.3|15577.3|15594.7|15576.7|15595.3|15577.3|15594.7|15576.7|0
1624228850000|2021-06-20 22:40:50|15594|15576|15594|15576|15594|15576|15594|15576|0
1624228880000|2021-06-20 22:41:20|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|15594.7|15576.7|0
1624228890000|2021-06-20 22:41:30|15594|15576|15594.7|15576.7|15594.7|15576.7|15594|15576|0
1624228900000|2021-06-20 22:41:40|15594|15576|15594|15576|15594|15576|15594|15576|0
1624228920000|2021-06-20 22:42:00|15593.7|15575.7|15593.4|15575.4|15594|15576|15593.4|15575.4|0
1624228940000|2021-06-20 22:42:20|15592.7|15574.7|15591.4|15573.4|15592.7|15574.7|15591.4|15573.4|0
1624228950000|2021-06-20 22:42:30|15591.7|15573.7|15592|15574|15592|15574|15591.4|15573.4|0
1624228960000|2021-06-20 22:42:40|15591.7|15573.7|15591.4|15573.4|15591.7|15573.7|15591.4|15573.4|0
1624228970000|2021-06-20 22:42:50|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|0
1624228980000|2021-06-20 22:43:00|15594.8|15576.8|15595.1|15577.1|15595.4|15577.4|15594.8|15576.8|0
1624228990000|2021-06-20 22:43:10|15594.8|15576.8|15594.8|15576.8|15594.8|15576.8|15594.8|15576.8|0
1624229000000|2021-06-20 22:43:20|15594.4|15576.4|15593.4|15575.4|15594.4|15576.4|15592.8|15574.8|0
1624229010000|2021-06-20 22:43:30|15592.8|15574.8|15592.8|15574.8|15593.4|15575.4|15592.8|15574.8|0
1624229020000|2021-06-20 22:43:40|15592.1|15574.1|15591.5|15573.5|15592.8|15574.8|15591.5|15573.5|0
1624229030000|2021-06-20 22:43:50|15592.8|15574.8|15592.1|15574.1|15592.8|15574.8|15592.1|15574.1|0
1624229040000|2021-06-20 22:44:00|15591.5|15573.5|15592.8|15574.8|15592.8|15574.8|15590.8|15572.8|0
1624229050000|2021-06-20 22:44:10|15593.1|15575.1|15593.4|15575.4|15593.4|15575.4|15592.8|15574.8|0
1624229060000|2021-06-20 22:44:20|15592.8|15574.8|15592.8|15574.8|15592.8|15574.8|15592.8|15574.8|0
1624229070000|2021-06-20 22:44:30|15593.1|15575.1|15593.4|15575.4|15593.4|15575.4|15593.1|15575.1|0
1624229080000|2021-06-20 22:44:40|15593.1|15575.1|15592.8|15574.8|15593.1|15575.1|15592.8|15574.8|0
1624229090000|2021-06-20 22:44:50|15593.1|15575.1|15592.8|15574.8|15593.1|15575.1|15592.8|15574.8|0
1624229100000|2021-06-20 22:45:00|15593.1|15575.1|15594.1|15576.1|15594.1|15576.1|15593.1|15575.1|0
1624229120000|2021-06-20 22:45:20|15594.8|15576.8|15594.8|15576.8|15594.8|15576.8|15594.8|15576.8|0
1624229140000|2021-06-20 22:45:40|15594.1|15576.1|15594.1|15576.1|15594.4|15576.4|15594.1|15576.1|0
1624229150000|2021-06-20 22:45:50|15594.8|15576.8|15595.1|15577.1|15595.1|15577.1|15594.8|15576.8|0
1624229160000|2021-06-20 22:46:00|15594.8|15576.8|15596.1|15578.1|15596.1|15578.1|15594.8|15576.8|0
1624229170000|2021-06-20 22:46:10|15595.4|15577.4|15595.4|15577.4|15595.4|15577.4|15595.4|15577.4|0
1624229180000|2021-06-20 22:46:20|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|0
1624229190000|2021-06-20 22:46:30|15594.4|15576.4|15594.8|15576.8|15594.8|15576.8|15594.4|15576.4|0
1624229210000|2021-06-20 22:46:50|15595.1|15577.1|15595.4|15577.4|15595.4|15577.4|15595.1|15577.1|0
1624229220000|2021-06-20 22:47:00|15595.1|15577.1|15596.1|15578.1|15596.1|15578.1|15595.1|15577.1|0
1624229230000|2021-06-20 22:47:10|15595.4|15577.4|15596.1|15578.1|15596.1|15578.1|15595.4|15577.4|0
1624229240000|2021-06-20 22:47:20|15595.7|15577.7|15595.4|15577.4|15595.7|15577.7|15595.4|15577.4|0
1624229250000|2021-06-20 22:47:30|15594.8|15576.8|15594.1|15576.1|15594.8|15576.8|15594.1|15576.1|0
1624229260000|2021-06-20 22:47:40|15593.4|15575.4|15594.1|15576.1|15594.1|15576.1|15593.4|15575.4|0
1624229270000|2021-06-20 22:47:50|15593.8|15575.8|15593.8|15575.8|15593.8|15575.8|15593.8|15575.8|0
1624229280000|2021-06-20 22:48:00|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|0
1624229300000|2021-06-20 22:48:20|15593.4|15575.4|15593.4|15575.4|15593.4|15575.4|15593.4|15575.4|0
1624229340000|2021-06-20 22:49:00|15594.1|15576.1|15594.8|15576.8|15594.8|15576.8|15594.1|15576.1|0
1624229350000|2021-06-20 22:49:10|15594.4|15576.4|15594.1|15576.1|15594.4|15576.4|15594.1|15576.1|0
1624229390000|2021-06-20 22:49:50|15594.4|15576.4|15593.8|15575.8|15594.8|15576.8|15593.4|15575.4|0
1624229400000|2021-06-20 22:50:00|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|0
1624229420000|2021-06-20 22:50:20|15594.4|15576.4|15594.8|15576.8|15594.8|15576.8|15594.4|15576.4|0
1624229440000|2021-06-20 22:50:40|15595.4|15577.4|15595.4|15577.4|15595.4|15577.4|15595.4|15577.4|0
1624229450000|2021-06-20 22:50:50|15595.7|15577.7|15594.8|15576.8|15595.7|15577.7|15594.8|15576.8|0
1624229460000|2021-06-20 22:51:00|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|15594.1|15576.1|0
1624229480000|2021-06-20 22:51:20|15593.8|15575.8|15593.4|15575.4|15593.8|15575.8|15593.4|15575.4|0
1624229490000|2021-06-20 22:51:30|15593.1|15575.1|15592.8|15574.8|15593.1|15575.1|15592.8|15574.8|0
1624229500000|2021-06-20 22:51:40|15593.4|15575.4|15593.4|15575.4|15594.1|15576.1|15593.4|15575.4|0
1624229510000|2021-06-20 22:51:50|15593.1|15575.1|15592.1|15574.1|15593.1|15575.1|15591.5|15573.5|0
1624229520000|2021-06-20 22:52:00|15591.8|15573.8|15592.8|15574.8|15592.8|15574.8|15591.5|15573.5|0
1624229530000|2021-06-20 22:52:10|15592.4|15574.4|15592.1|15574.1|15592.4|15574.4|15592.1|15574.1|0
1624229540000|2021-06-20 22:52:20|15592.8|15574.8|15592.8|15574.8|15592.8|15574.8|15592.8|15574.8|0
1624229550000|2021-06-20 22:52:30|15593.1|15575.1|15594.8|15576.8|15594.8|15576.8|15593.1|15575.1|0
1624229560000|2021-06-20 22:52:40|15595.4|15577.4|15596.1|15578.1|15596.1|15578.1|15595.4|15577.4|0
1624229570000|2021-06-20 22:52:50|15595.7|15577.7|15595.4|15577.4|15596.1|15578.1|15595.4|15577.4|0
1624229580000|2021-06-20 22:53:00|15595.7|15577.7|15596.1|15578.1|15596.1|15578.1|15595.7|15577.7|0
1624229590000|2021-06-20 22:53:10|15596.7|15578.7|15596.7|15578.7|15596.7|15578.7|15596.7|15578.7|0
1624229600000|2021-06-20 22:53:20|15591.7|15573.7|15592.4|15574.4|15592.4|15574.4|15591.7|15573.7|0
1624229610000|2021-06-20 22:53:30|15589.4|15571.4|15589.4|15571.4|15589.4|15571.4|15589.4|15571.4|0
1624229620000|2021-06-20 22:53:40|15589|15571|15588.7|15570.7|15589|15571|15588.7|15570.7|0
1624229640000|2021-06-20 22:54:00|15590.7|15572.7|15590.7|15572.7|15590.7|15572.7|15590.7|15572.7|0
1624229650000|2021-06-20 22:54:10|15590.4|15572.4|15590|15572|15590.7|15572.7|15590|15572|0
1624229660000|2021-06-20 22:54:20|15590.4|15572.4|15589.5|15571.5|15590.7|15572.7|15589.5|15571.5|0
1624229670000|2021-06-20 22:54:30|15589.9|15571.9|15590.2|15572.2|15590.2|15572.2|15589.9|15571.9|0
1624229680000|2021-06-20 22:54:40|15590.9|15572.9|15590.9|15572.9|15590.9|15572.9|15590.9|15572.9|0
1624229690000|2021-06-20 22:54:50|15590.5|15572.5|15590.2|15572.2|15590.5|15572.5|15589.5|15571.5|0
1624229700000|2021-06-20 22:55:00|15590.5|15572.5|15590.2|15572.2|15590.9|15572.9|15590.2|15572.2|0
1624229720000|2021-06-20 22:55:20|15590.9|15572.9|15592.2|15574.2|15592.2|15574.2|15590.9|15572.9|0
1624229740000|2021-06-20 22:55:40|15591.5|15573.5|15591.5|15573.5|15592.2|15574.2|15591.5|15573.5|0
1624229760000|2021-06-20 22:56:00|15592.2|15574.2|15592.2|15574.2|15592.2|15574.2|15591.8|15573.8|0
1624229780000|2021-06-20 22:56:20|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|0
1624229790000|2021-06-20 22:56:30|15591.2|15573.2|15590.9|15572.9|15591.2|15573.2|15590.9|15572.9|0
1624229800000|2021-06-20 22:56:40|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624229810000|2021-06-20 22:56:50|15590.9|15572.9|15590.9|15572.9|15590.9|15572.9|15590.2|15572.2|0
1624229830000|2021-06-20 22:57:10|15591.2|15573.2|15590.9|15572.9|15591.5|15573.5|15590.9|15572.9|0
1624229850000|2021-06-20 22:57:30|15590.5|15572.5|15590.2|15572.2|15590.5|15572.5|15590.2|15572.2|0
1624229880000|2021-06-20 22:58:00|15590.9|15572.9|15590.9|15572.9|15590.9|15572.9|15590.9|15572.9|0
1624229890000|2021-06-20 22:58:10|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624229920000|2021-06-20 22:58:40|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624229930000|2021-06-20 22:58:50|15589.2|15571.2|15588.9|15570.9|15589.2|15571.2|15588.9|15570.9|0
1624229940000|2021-06-20 22:59:00|15589.5|15571.5|15588.9|15570.9|15589.5|15571.5|15588.9|15570.9|0
1624229950000|2021-06-20 22:59:10|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624229960000|2021-06-20 22:59:20|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624229970000|2021-06-20 22:59:30|15589.5|15571.5|15590.2|15572.2|15590.2|15572.2|15589.5|15571.5|0
1624230000000|2021-06-20 23:00:00|15590.9|15572.9|15591.5|15573.5|15591.5|15573.5|15590.9|15572.9|0
1624230010000|2021-06-20 23:00:10|15590.9|15572.9|15590.2|15572.2|15590.9|15572.9|15590.2|15572.2|0
1624230020000|2021-06-20 23:00:20|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624230030000|2021-06-20 23:00:30|15588.9|15570.9|15588.9|15570.9|15589.5|15571.5|15588.9|15570.9|0
1624230040000|2021-06-20 23:00:40|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624230050000|2021-06-20 23:00:50|15588.5|15570.5|15587.6|15569.6|15588.9|15570.9|15587.6|15569.6|0
1624230060000|2021-06-20 23:01:00|15588.2|15570.2|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624230070000|2021-06-20 23:01:10|15588.9|15570.9|15587.6|15569.6|15588.9|15570.9|15587.6|15569.6|0
1624230080000|2021-06-20 23:01:20|15586.9|15568.9|15586.2|15568.2|15587.2|15569.2|15586.2|15568.2|0
1624230100000|2021-06-20 23:01:40|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|0
1624230110000|2021-06-20 23:01:50|15584.9|15566.9|15584.9|15566.9|15585.6|15567.6|15584.9|15566.9|0
1624230120000|2021-06-20 23:02:00|15585.6|15567.6|15586.2|15568.2|15586.9|15568.9|15585.2|15567.2|0
1624230130000|2021-06-20 23:02:10|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|0
1624230140000|2021-06-20 23:02:20|15587.2|15569.2|15586.9|15568.9|15587.2|15569.2|15586.9|15568.9|0
1624230160000|2021-06-20 23:02:40|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|0
1624230170000|2021-06-20 23:02:50|15586.6|15568.6|15586.6|15568.6|15586.9|15568.9|15586.6|15568.6|0
1624230180000|2021-06-20 23:03:00|15586.2|15568.2|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624230200000|2021-06-20 23:03:20|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|0
1624230220000|2021-06-20 23:03:40|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|0
1624230230000|2021-06-20 23:03:50|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|0
1624230240000|2021-06-20 23:04:00|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.9|15567.9|0
1624230250000|2021-06-20 23:04:10|15585.6|15567.6|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624230260000|2021-06-20 23:04:20|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|0
1624230270000|2021-06-20 23:04:30|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.9|15567.9|0
1624230280000|2021-06-20 23:04:40|15585.9|15567.9|15585.6|15567.6|15585.9|15567.9|15585.6|15567.6|0
1624230300000|2021-06-20 23:05:00|15585.9|15567.9|15585.6|15567.6|15585.9|15567.9|15585.6|15567.6|0
1624230310000|2021-06-20 23:05:10|15585.9|15567.9|15586.9|15568.9|15586.9|15568.9|15585.9|15567.9|0
1624230360000|2021-06-20 23:06:00|15586.6|15568.6|15586.2|15568.2|15586.6|15568.6|15586.2|15568.2|0
1624230380000|2021-06-20 23:06:20|15585.9|15567.9|15584.9|15566.9|15585.9|15567.9|15584.9|15566.9|0
1624230390000|2021-06-20 23:06:30|15584.3|15566.3|15584.3|15566.3|15584.6|15566.6|15584.3|15566.3|0
1624230400000|2021-06-20 23:06:40|15584.9|15566.9|15584.3|15566.3|15584.9|15566.9|15584.3|15566.3|0
1624230410000|2021-06-20 23:06:50|15584.6|15566.6|15584.9|15566.9|15584.9|15566.9|15584.3|15566.3|0
1624230420000|2021-06-20 23:07:00|15584.6|15566.6|15582.9|15564.9|15584.6|15566.6|15582.9|15564.9|0
1624230430000|2021-06-20 23:07:10|15581.6|15563.6|15581.6|15563.6|15582.3|15564.3|15581.6|15563.6|0
1624230460000|2021-06-20 23:07:40|15581.3|15563.3|15581|15563|15581.3|15563.3|15580.3|15562.3|0
1624230470000|2021-06-20 23:07:50|15580.6|15562.6|15580.3|15562.3|15581|15563|15580.3|15562.3|0
1624230480000|2021-06-20 23:08:00|15579.7|15561.7|15579.7|15561.7|15580.3|15562.3|15579.7|15561.7|0
1624230490000|2021-06-20 23:08:10|15579|15561|15579|15561|15579|15561|15579|15561|0
1624230510000|2021-06-20 23:08:30|15579.3|15561.3|15579.7|15561.7|15579.7|15561.7|15579.3|15561.3|0
1624230520000|2021-06-20 23:08:40|15580.3|15562.3|15580.3|15562.3|15580.3|15562.3|15580.3|15562.3|0
1624230540000|2021-06-20 23:09:00|15580.6|15562.6|15582.3|15564.3|15582.3|15564.3|15580.6|15562.6|0
1624230550000|2021-06-20 23:09:10|15581.6|15563.6|15581.6|15563.6|15582.3|15564.3|15581.6|15563.6|0
1624230560000|2021-06-20 23:09:20|15581.9|15563.9|15583.6|15565.6|15584.3|15566.3|15581.9|15563.9|0
1624230570000|2021-06-20 23:09:30|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|0
1624230580000|2021-06-20 23:09:40|15583.3|15565.3|15581.6|15563.6|15583.3|15565.3|15581.6|15563.6|0
1624230600000|2021-06-20 23:10:00|15581.9|15563.9|15582.3|15564.3|15582.3|15564.3|15581.9|15563.9|0
1624230610000|2021-06-20 23:10:10|15582.1|15564.1|15582.5|15564.5|15582.7|15564.7|15582.1|15564.1|0
1624230620000|2021-06-20 23:10:20|15581.2|15563.2|15581.8|15563.8|15581.8|15563.8|15581.2|15563.2|0
1624230650000|2021-06-20 23:10:50|15583.2|15565.2|15583.2|15565.2|15583.2|15565.2|15583.2|15565.2|0
1624230660000|2021-06-20 23:11:00|15583.8|15565.8|15583.2|15565.2|15583.8|15565.8|15583.2|15565.2|0
1624230670000|2021-06-20 23:11:10|15583.8|15565.8|15584.5|15566.5|15584.5|15566.5|15583.8|15565.8|0
1624230680000|2021-06-20 23:11:20|15585.1|15567.1|15584.5|15566.5|15585.1|15567.1|15584.5|15566.5|0
1624230690000|2021-06-20 23:11:30|15584.8|15566.8|15585.8|15567.8|15585.8|15567.8|15584.8|15566.8|0
1624230700000|2021-06-20 23:11:40|15585.4|15567.4|15585.1|15567.1|15585.4|15567.4|15585.1|15567.1|0
1624230720000|2021-06-20 23:12:00|15584.5|15566.5|15585.8|15567.8|15585.8|15567.8|15584.5|15566.5|0
1624230730000|2021-06-20 23:12:10|15586.1|15568.1|15585.8|15567.8|15586.4|15568.4|15585.8|15567.8|0
1624230740000|2021-06-20 23:12:20|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|0
1624230750000|2021-06-20 23:12:30|15585.8|15567.8|15585.8|15567.8|15585.8|15567.8|15585.8|15567.8|0
1624230770000|2021-06-20 23:12:50|15586.1|15568.1|15586.4|15568.4|15586.4|15568.4|15586.1|15568.1|0
1624230780000|2021-06-20 23:13:00|15586.8|15568.8|15587.8|15569.8|15587.8|15569.8|15586.8|15568.8|0
1624230810000|2021-06-20 23:13:30|15587.1|15569.1|15587.1|15569.1|15587.4|15569.4|15587.1|15569.1|0
1624230820000|2021-06-20 23:13:40|15587.4|15569.4|15587.4|15569.4|15587.4|15569.4|15587.1|15569.1|0
1624230830000|2021-06-20 23:13:50|15587.1|15569.1|15586.4|15568.4|15587.4|15569.4|15586.4|15568.4|0
1624230840000|2021-06-20 23:14:00|15585.8|15567.8|15586.1|15568.1|15586.4|15568.4|15585.8|15567.8|0
1624230850000|2021-06-20 23:14:10|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|0
1624230860000|2021-06-20 23:14:20|15586.8|15568.8|15587.1|15569.1|15587.1|15569.1|15586.8|15568.8|0
1624230880000|2021-06-20 23:14:40|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|0
1624230890000|2021-06-20 23:14:50|15586.8|15568.8|15585.8|15567.8|15586.8|15568.8|15585.8|15567.8|0
1624230900000|2021-06-20 23:15:00|15585.1|15567.1|15585.8|15567.8|15585.8|15567.8|15585.1|15567.1|0
1624230920000|2021-06-20 23:15:20|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|0
1624230930000|2021-06-20 23:15:30|15587.1|15569.1|15587.8|15569.8|15587.8|15569.8|15587.1|15569.1|0
1624230960000|2021-06-20 23:16:00|15587.1|15569.1|15587.8|15569.8|15587.8|15569.8|15587.1|15569.1|0
1624231020000|2021-06-20 23:17:00|15587.4|15569.4|15587.8|15569.8|15587.8|15569.8|15587.1|15569.1|0
1624231040000|2021-06-20 23:17:20|15588.1|15570.1|15587.8|15569.8|15588.1|15570.1|15587.8|15569.8|0
1624231050000|2021-06-20 23:17:30|15588.1|15570.1|15587.8|15569.8|15588.1|15570.1|15587.8|15569.8|0
1624231060000|2021-06-20 23:17:40|15588.1|15570.1|15587.8|15569.8|15588.4|15570.4|15587.8|15569.8|0
1624231070000|2021-06-20 23:17:50|15588.4|15570.4|15588.4|15570.4|15588.4|15570.4|15588.4|15570.4|0
1624231080000|2021-06-20 23:18:00|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|0
1624231090000|2021-06-20 23:18:10|15588.1|15570.1|15587.8|15569.8|15588.4|15570.4|15587.8|15569.8|0
1624231100000|2021-06-20 23:18:20|15588.1|15570.1|15587.8|15569.8|15588.4|15570.4|15587.8|15569.8|0
1624231120000|2021-06-20 23:18:40|15587.4|15569.4|15587.1|15569.1|15587.4|15569.4|15587.1|15569.1|0
1624231130000|2021-06-20 23:18:50|15586.4|15568.4|15585.8|15567.8|15586.4|15568.4|15585.8|15567.8|0
1624231140000|2021-06-20 23:19:00|15586.4|15568.4|15587.1|15569.1|15587.1|15569.1|15586.4|15568.4|0
1624231180000|2021-06-20 23:19:40|15587.8|15569.8|15587.1|15569.1|15587.8|15569.8|15587.1|15569.1|0
1624231200000|2021-06-20 23:20:00|15587.4|15569.4|15587.4|15569.4|15587.8|15569.8|15587.4|15569.4|0
1624231210000|2021-06-20 23:20:10|15587.8|15569.8|15587.4|15569.4|15587.8|15569.8|15587.4|15569.4|0
1624231220000|2021-06-20 23:20:20|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|0
1624231250000|2021-06-20 23:20:50|15587.1|15569.1|15587.1|15569.1|15587.1|15569.1|15587.1|15569.1|0
1624231270000|2021-06-20 23:21:10|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|0
1624231290000|2021-06-20 23:21:30|15586.8|15568.8|15586.4|15568.4|15587.1|15569.1|15586.4|15568.4|0
1624231300000|2021-06-20 23:21:40|15586.8|15568.8|15585.8|15567.8|15586.8|15568.8|15585.8|15567.8|0
1624231320000|2021-06-20 23:22:00|15585.4|15567.4|15585.1|15567.1|15585.4|15567.4|15585.1|15567.1|0
1624231350000|2021-06-20 23:22:30|15585.8|15567.8|15586.4|15568.4|15586.4|15568.4|15585.8|15567.8|0
1624231370000|2021-06-20 23:22:50|15587.1|15569.1|15585.8|15567.8|15587.1|15569.1|15585.8|15567.8|0
1624231380000|2021-06-20 23:23:00|15586.4|15568.4|15586.4|15568.4|15586.4|15568.4|15586.1|15568.1|0
1624231400000|2021-06-20 23:23:20|15587.1|15569.1|15587.1|15569.1|15587.1|15569.1|15587.1|15569.1|0
1624231410000|2021-06-20 23:23:30|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|15587.8|15569.8|0
1624231420000|2021-06-20 23:23:40|15587.4|15569.4|15587.8|15569.8|15587.8|15569.8|15587.1|15569.1|0
1624231430000|2021-06-20 23:23:50|15587.1|15569.1|15587.4|15569.4|15587.4|15569.4|15587.1|15569.1|0
1624231440000|2021-06-20 23:24:00|15587.7|15569.7|15587.1|15569.1|15587.7|15569.7|15587.1|15569.1|0
1624231450000|2021-06-20 23:24:10|15587.7|15569.7|15587.7|15569.7|15587.7|15569.7|15587.7|15569.7|0
1624231460000|2021-06-20 23:24:20|15588|15570|15588.6|15570.6|15588.6|15570.6|15588|15570|0
1624231490000|2021-06-20 23:24:50|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|0
1624231500000|2021-06-20 23:25:00|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624231520000|2021-06-20 23:25:20|15589.2|15571.2|15588.9|15570.9|15589.2|15571.2|15588.9|15570.9|0
1624231570000|2021-06-20 23:26:10|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624231580000|2021-06-20 23:26:20|15590.5|15572.5|15590.5|15572.5|15590.5|15572.5|15590.2|15572.2|0
1624231590000|2021-06-20 23:26:30|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|0
1624231600000|2021-06-20 23:26:40|15591.5|15573.5|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624231610000|2021-06-20 23:26:50|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|15591.5|15573.5|0
1624231620000|2021-06-20 23:27:00|15591.8|15573.8|15591.5|15573.5|15591.8|15573.8|15591.5|15573.5|0
1624231640000|2021-06-20 23:27:20|15592.2|15574.2|15592.2|15574.2|15592.2|15574.2|15592.2|15574.2|0
1624231660000|2021-06-20 23:27:40|15591.8|15573.8|15591.5|15573.5|15591.8|15573.8|15591.5|15573.5|0
1624231680000|2021-06-20 23:28:00|15591.8|15573.8|15591.5|15573.5|15592.2|15574.2|15591.5|15573.5|0
1624231690000|2021-06-20 23:28:10|15592.2|15574.2|15592.8|15574.8|15592.8|15574.8|15592.2|15574.2|0
1624231710000|2021-06-20 23:28:30|15592.5|15574.5|15592.2|15574.2|15592.5|15574.5|15592.2|15574.2|0
1624231720000|2021-06-20 23:28:40|15592.5|15574.5|15592.8|15574.8|15592.8|15574.8|15592.2|15574.2|0
1624231730000|2021-06-20 23:28:50|15592.5|15574.5|15592.5|15574.5|15592.5|15574.5|15592.5|15574.5|0
1624231740000|2021-06-20 23:29:00|15592.8|15574.8|15592.8|15574.8|15592.8|15574.8|15592.2|15574.2|0
1624231760000|2021-06-20 23:29:20|15592.5|15574.5|15592.2|15574.2|15592.8|15574.8|15592.2|15574.2|0
1624231770000|2021-06-20 23:29:30|15592.5|15574.5|15592.2|15574.2|15592.5|15574.5|15592.2|15574.2|0
1624231800000|2021-06-20 23:30:00|15590.8|15572.8|15589.5|15571.5|15590.8|15572.8|15589.2|15571.2|0
1624231810000|2021-06-20 23:30:10|15588.9|15570.9|15590.2|15572.2|15590.2|15572.2|15588.9|15570.9|0
1624231820000|2021-06-20 23:30:20|15589.8|15571.8|15588.2|15570.2|15589.8|15571.8|15588.2|15570.2|0
1624231830000|2021-06-20 23:30:30|15587.5|15569.5|15588.9|15570.9|15588.9|15570.9|15587.5|15569.5|0
1624231840000|2021-06-20 23:30:40|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624231850000|2021-06-20 23:30:50|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624231870000|2021-06-20 23:31:10|15590.5|15572.5|15590.8|15572.8|15591.5|15573.5|15590.2|15572.2|0
1624231880000|2021-06-20 23:31:20|15590.2|15572.2|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624231910000|2021-06-20 23:31:50|15591.2|15573.2|15591.2|15573.2|15591.2|15573.2|15591.2|15573.2|0
1624231920000|2021-06-20 23:32:00|15591.5|15573.5|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624231950000|2021-06-20 23:32:30|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624231960000|2021-06-20 23:32:40|15590.5|15572.5|15590.5|15572.5|15590.5|15572.5|15590.5|15572.5|0
1624231970000|2021-06-20 23:32:50|15590.2|15572.2|15589.5|15571.5|15590.2|15572.2|15589.5|15571.5|0
1624231980000|2021-06-20 23:33:00|15589.8|15571.8|15590.2|15572.2|15590.2|15572.2|15589.8|15571.8|0
1624231990000|2021-06-20 23:33:10|15589.5|15571.5|15588.9|15570.9|15589.5|15571.5|15588.9|15570.9|0
1624232000000|2021-06-20 23:33:20|15589.2|15571.2|15589.2|15571.2|15589.2|15571.2|15589.2|15571.2|0
1624232010000|2021-06-20 23:33:30|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624232020000|2021-06-20 23:33:40|15590.2|15572.2|15589.5|15571.5|15590.2|15572.2|15589.5|15571.5|0
1624232030000|2021-06-20 23:33:50|15588.9|15570.9|15588.9|15570.9|15589.2|15571.2|15588.9|15570.9|0
1624232040000|2021-06-20 23:34:00|15589.2|15571.2|15589.5|15571.5|15589.5|15571.5|15589.2|15571.2|0
1624232050000|2021-06-20 23:34:10|15588.9|15570.9|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624232060000|2021-06-20 23:34:20|15587.5|15569.5|15588.2|15570.2|15588.2|15570.2|15587.5|15569.5|0
1624232070000|2021-06-20 23:34:30|15588.5|15570.5|15589.2|15571.2|15589.2|15571.2|15588.5|15570.5|0
1624232080000|2021-06-20 23:34:40|15588.9|15570.9|15589.5|15571.5|15589.5|15571.5|15588.9|15570.9|0
1624232100000|2021-06-20 23:35:00|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624232110000|2021-06-20 23:35:10|15590.8|15572.8|15590.5|15572.5|15590.8|15572.8|15590.2|15572.2|0
1624232120000|2021-06-20 23:35:20|15590.2|15572.2|15590.5|15572.5|15590.5|15572.5|15590.2|15572.2|0
1624232130000|2021-06-20 23:35:30|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624232140000|2021-06-20 23:35:40|15590.5|15572.5|15590.2|15572.2|15590.5|15572.5|15590.2|15572.2|0
1624232150000|2021-06-20 23:35:50|15589.5|15571.5|15588.9|15570.9|15589.5|15571.5|15588.9|15570.9|0
1624232160000|2021-06-20 23:36:00|15588.5|15570.5|15588.2|15570.2|15588.5|15570.5|15588.2|15570.2|0
1624232180000|2021-06-20 23:36:20|15588.5|15570.5|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624232190000|2021-06-20 23:36:30|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|0
1624232200000|2021-06-20 23:36:40|15588.5|15570.5|15588.9|15570.9|15588.9|15570.9|15588.5|15570.5|0
1624232220000|2021-06-20 23:37:00|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|0
1624232230000|2021-06-20 23:37:10|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|0
1624232250000|2021-06-20 23:37:30|15587.9|15569.9|15587.5|15569.5|15587.9|15569.9|15587.5|15569.5|0
1624232270000|2021-06-20 23:37:50|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|15586.2|15568.2|0
1624232280000|2021-06-20 23:38:00|15585.6|15567.6|15584.9|15566.9|15586.2|15568.2|15584.9|15566.9|0
1624232300000|2021-06-20 23:38:20|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|0
1624232310000|2021-06-20 23:38:30|15582.3|15564.3|15582.6|15564.6|15582.9|15564.9|15582.3|15564.3|0
1624232320000|2021-06-20 23:38:40|15582.9|15564.9|15581.6|15563.6|15582.9|15564.9|15581.6|15563.6|0
1624232340000|2021-06-20 23:39:00|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624232360000|2021-06-20 23:39:20|15582.9|15564.9|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624232370000|2021-06-20 23:39:30|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|0
1624232380000|2021-06-20 23:39:40|15583.9|15565.9|15583.6|15565.6|15583.9|15565.9|15583.6|15565.6|0
1624232400000|2021-06-20 23:40:00|15582.9|15564.9|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624232410000|2021-06-20 23:40:10|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624232420000|2021-06-20 23:40:20|15582.3|15564.3|15582.9|15564.9|15582.9|15564.9|15582.3|15564.3|0
1624232430000|2021-06-20 23:40:30|15583.6|15565.6|15582.3|15564.3|15583.6|15565.6|15582.3|15564.3|0
1624232440000|2021-06-20 23:40:40|15581.9|15563.9|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624232450000|2021-06-20 23:40:50|15581.9|15563.9|15581.6|15563.6|15582.3|15564.3|15581.6|15563.6|0
1624232460000|2021-06-20 23:41:00|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|0
1624232470000|2021-06-20 23:41:10|15581.9|15563.9|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624232490000|2021-06-20 23:41:30|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.6|15564.6|0
1624232520000|2021-06-20 23:42:00|15582.6|15564.6|15581.6|15563.6|15582.6|15564.6|15581.6|15563.6|0
1624232550000|2021-06-20 23:42:30|15581|15563|15581.3|15563.3|15581.3|15563.3|15581|15563|0
1624232560000|2021-06-20 23:42:40|15581.6|15563.6|15581.6|15563.6|15581.6|15563.6|15581.6|15563.6|0
1624232570000|2021-06-20 23:42:50|15581.9|15563.9|15583.3|15565.3|15583.3|15565.3|15581.9|15563.9|0
1624232580000|2021-06-20 23:43:00|15582.9|15564.9|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624232590000|2021-06-20 23:43:10|15582.9|15564.9|15582.9|15564.9|15583.3|15565.3|15582.9|15564.9|0
1624232620000|2021-06-20 23:43:40|15582.3|15564.3|15582.6|15564.6|15582.9|15564.9|15582.3|15564.3|0
1624232630000|2021-06-20 23:43:50|15582.9|15564.9|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624232640000|2021-06-20 23:44:00|15583.3|15565.3|15584.9|15566.9|15585.6|15567.6|15583.3|15565.3|0
1624232650000|2021-06-20 23:44:10|15585.2|15567.2|15585.6|15567.6|15585.6|15567.6|15585.2|15567.2|0
1624232660000|2021-06-20 23:44:20|15586.9|15568.9|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624232670000|2021-06-20 23:44:30|15587.9|15569.9|15587.9|15569.9|15588.2|15570.2|15587.9|15569.9|0
1624232680000|2021-06-20 23:44:40|15587.5|15569.5|15588.9|15570.9|15588.9|15570.9|15587.5|15569.5|0
1624232690000|2021-06-20 23:44:50|15589.2|15571.2|15589.5|15571.5|15589.5|15571.5|15588.9|15570.9|0
1624232700000|2021-06-20 23:45:00|15590.2|15572.2|15588.9|15570.9|15590.2|15572.2|15588.9|15570.9|0
1624232710000|2021-06-20 23:45:10|15588.2|15570.2|15588.2|15570.2|15588.5|15570.5|15587.9|15569.9|0
1624232720000|2021-06-20 23:45:20|15588.5|15570.5|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624232730000|2021-06-20 23:45:30|15588.2|15570.2|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624232740000|2021-06-20 23:45:40|15587.5|15569.5|15588.2|15570.2|15588.2|15570.2|15587.5|15569.5|0
1624232750000|2021-06-20 23:45:50|15587.9|15569.9|15587.5|15569.5|15588.2|15570.2|15587.5|15569.5|0
1624232760000|2021-06-20 23:46:00|15586.9|15568.9|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624232770000|2021-06-20 23:46:10|15588.2|15570.2|15587.5|15569.5|15588.2|15570.2|15586.9|15568.9|0
1624232780000|2021-06-20 23:46:20|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|0
1624232790000|2021-06-20 23:46:30|15586.5|15568.5|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624232800000|2021-06-20 23:46:40|15585.6|15567.6|15585.6|15567.6|15586.2|15568.2|15585.6|15567.6|0
1624232810000|2021-06-20 23:46:50|15585.9|15567.9|15585.9|15567.9|15586.2|15568.2|15585.6|15567.6|0
1624232820000|2021-06-20 23:47:00|15585.6|15567.6|15584.9|15566.9|15585.6|15567.6|15584.3|15566.3|0
1624232830000|2021-06-20 23:47:10|15585.6|15567.6|15583.6|15565.6|15585.6|15567.6|15583.6|15565.6|0
1624232840000|2021-06-20 23:47:20|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|15583.9|15565.9|0
1624232850000|2021-06-20 23:47:30|15584.6|15566.6|15584.9|15566.9|15584.9|15566.9|15584.6|15566.6|0
1624232860000|2021-06-20 23:47:40|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|0
1624232870000|2021-06-20 23:47:50|15586.2|15568.2|15585.6|15567.6|15586.2|15568.2|15585.6|15567.6|0
1624232880000|2021-06-20 23:48:00|15584.9|15566.9|15585.2|15567.2|15585.9|15567.9|15584.9|15566.9|0
1624232890000|2021-06-20 23:48:10|15584.9|15566.9|15584.3|15566.3|15584.9|15566.9|15583.6|15565.6|0
1624232900000|2021-06-20 23:48:20|15583.9|15565.9|15582.9|15564.9|15584.3|15566.3|15582.3|15564.3|0
1624232910000|2021-06-20 23:48:30|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624232920000|2021-06-20 23:48:40|15582.6|15564.6|15582.3|15564.3|15582.6|15564.6|15582.3|15564.3|0
1624232930000|2021-06-20 23:48:50|15581.6|15563.6|15583.6|15565.6|15583.6|15565.6|15581.6|15563.6|0
1624232940000|2021-06-20 23:49:00|15583.3|15565.3|15582.3|15564.3|15583.3|15565.3|15582.3|15564.3|0
1624232950000|2021-06-20 23:49:10|15582.6|15564.6|15583.6|15565.6|15583.6|15565.6|15582.3|15564.3|0
1624232960000|2021-06-20 23:49:20|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|0
1624232970000|2021-06-20 23:49:30|15583.9|15565.9|15584.9|15566.9|15584.9|15566.9|15583.9|15565.9|0
1624232980000|2021-06-20 23:49:40|15584.6|15566.6|15584.3|15566.3|15584.6|15566.6|15583.6|15565.6|0
1624232990000|2021-06-20 23:49:50|15584.6|15566.6|15583.9|15565.9|15584.9|15566.9|15583.9|15565.9|0
1624233000000|2021-06-20 23:50:00|15584.3|15566.3|15582.9|15564.9|15584.3|15566.3|15582.9|15564.9|0
1624233010000|2021-06-20 23:50:10|15583.3|15565.3|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624233020000|2021-06-20 23:50:20|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|15584.3|15566.3|0
1624233030000|2021-06-20 23:50:30|15584.6|15566.6|15586.2|15568.2|15586.2|15568.2|15584.6|15566.6|0
1624233040000|2021-06-20 23:50:40|15586.5|15568.5|15587.9|15569.9|15588.2|15570.2|15586.2|15568.2|0
1624233050000|2021-06-20 23:50:50|15587.5|15569.5|15588.2|15570.2|15588.2|15570.2|15587.5|15569.5|0
1624233060000|2021-06-20 23:51:00|15587.9|15569.9|15587.5|15569.5|15587.9|15569.9|15587.2|15569.2|0
1624233070000|2021-06-20 23:51:10|15588.2|15570.2|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624233080000|2021-06-20 23:51:20|15588.5|15570.5|15588.5|15570.5|15588.9|15570.9|15588.2|15570.2|0
1624233090000|2021-06-20 23:51:30|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624233100000|2021-06-20 23:51:40|15589.5|15571.5|15588.9|15570.9|15589.5|15571.5|15588.9|15570.9|0
1624233110000|2021-06-20 23:51:50|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15588.9|15570.9|0
1624233120000|2021-06-20 23:52:00|15589.2|15571.2|15589.2|15571.2|15589.2|15571.2|15588.9|15570.9|0
1624233130000|2021-06-20 23:52:10|15589.5|15571.5|15589.2|15571.2|15589.5|15571.5|15588.9|15570.9|0
1624233140000|2021-06-20 23:52:20|15589.5|15571.5|15588.2|15570.2|15589.5|15571.5|15588.2|15570.2|0
1624233150000|2021-06-20 23:52:30|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|0
1624233170000|2021-06-20 23:52:50|15587.9|15569.9|15587.5|15569.5|15588.2|15570.2|15587.5|15569.5|0
1624233180000|2021-06-20 23:53:00|15587.9|15569.9|15587.5|15569.5|15588.2|15570.2|15587.5|15569.5|0
1624233190000|2021-06-20 23:53:10|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|15586.2|15568.2|0
1624233200000|2021-06-20 23:53:20|15587.2|15569.2|15586.9|15568.9|15587.2|15569.2|15586.9|15568.9|0
1624233210000|2021-06-20 23:53:30|15587.5|15569.5|15586.9|15568.9|15587.5|15569.5|15586.9|15568.9|0
1624233220000|2021-06-20 23:53:40|15587.2|15569.2|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624233230000|2021-06-20 23:53:50|15587.2|15569.2|15586.2|15568.2|15587.2|15569.2|15586.2|15568.2|0
1624233240000|2021-06-20 23:54:00|15585.9|15567.9|15584.9|15566.9|15585.9|15567.9|15584.9|15566.9|0
1624233250000|2021-06-20 23:54:10|15585.6|15567.6|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624233260000|2021-06-20 23:54:20|15586.9|15568.9|15586.9|15568.9|15586.9|15568.9|15586.5|15568.5|0
1624233270000|2021-06-20 23:54:30|15587.2|15569.2|15586.9|15568.9|15587.5|15569.5|15586.9|15568.9|0
1624233290000|2021-06-20 23:54:50|15587.2|15569.2|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624233300000|2021-06-20 23:55:00|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15587.9|15569.9|0
1624233310000|2021-06-20 23:55:10|15588.2|15570.2|15588.2|15570.2|15588.5|15570.5|15588.2|15570.2|0
1624233320000|2021-06-20 23:55:20|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624233330000|2021-06-20 23:55:30|15587.2|15569.2|15586.9|15568.9|15587.5|15569.5|15586.9|15568.9|0
1624233340000|2021-06-20 23:55:40|15586.5|15568.5|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624233360000|2021-06-20 23:56:00|15585.6|15567.6|15588.2|15570.2|15588.2|15570.2|15585.6|15567.6|0
1624233380000|2021-06-20 23:56:20|15587.9|15569.9|15587.5|15569.5|15587.9|15569.9|15587.5|15569.5|0
1624233390000|2021-06-20 23:56:30|15587.2|15569.2|15586.9|15568.9|15587.2|15569.2|15586.9|15568.9|0
1624233400000|2021-06-20 23:56:40|15586.2|15568.2|15587.5|15569.5|15587.5|15569.5|15586.2|15568.2|0
1624233420000|2021-06-20 23:57:00|15586.9|15568.9|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624233430000|2021-06-20 23:57:10|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|0
1624233450000|2021-06-20 23:57:30|15587.9|15569.9|15587.5|15569.5|15587.9|15569.9|15587.5|15569.5|0
1624233460000|2021-06-20 23:57:40|15587.9|15569.9|15587.9|15569.9|15587.9|15569.9|15587.9|15569.9|0
1624233470000|2021-06-20 23:57:50|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15587.5|15569.5|0
1624233480000|2021-06-20 23:58:00|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15588.9|15570.9|0
1624233490000|2021-06-20 23:58:10|15588.9|15570.9|15589.2|15571.2|15589.5|15571.5|15588.9|15570.9|0
1624233500000|2021-06-20 23:58:20|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|15588.9|15570.9|0
1624233510000|2021-06-20 23:58:30|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|15588.2|15570.2|0
1624233540000|2021-06-20 23:59:00|15587.9|15569.9|15587.5|15569.5|15587.9|15569.9|15587.5|15569.5|0
1624233550000|2021-06-20 23:59:10|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624233560000|2021-06-20 23:59:20|15588.5|15570.5|15588.2|15570.2|15588.5|15570.5|15588.2|15570.2|0
1624233570000|2021-06-20 23:59:30|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|15587.5|15569.5|0
1624233580000|2021-06-20 23:59:40|15587.2|15569.2|15586.9|15568.9|15587.2|15569.2|15586.2|15568.2|0
1624233600000|2021-06-21 00:00:00|15586.2|15568.2|15583.6|15565.6|15587.5|15569.5|15583.6|15565.6|0
1624233610000|2021-06-21 00:00:10|15583.9|15565.9|15584.3|15566.3|15584.9|15566.9|15583.6|15565.6|0
1624233620000|2021-06-21 00:00:20|15584.9|15566.9|15584.3|15566.3|15584.9|15566.9|15584.3|15566.3|0
1624233630000|2021-06-21 00:00:30|15583.9|15565.9|15584.3|15566.3|15584.3|15566.3|15582.9|15564.9|0
1624233640000|2021-06-21 00:00:40|15583.9|15565.9|15582.3|15564.3|15583.9|15565.9|15582.3|15564.3|0
1624233650000|2021-06-21 00:00:50|15582.9|15564.9|15584.3|15566.3|15584.3|15566.3|15582.9|15564.9|0
1624233660000|2021-06-21 00:01:00|15583.9|15565.9|15582.9|15564.9|15583.9|15565.9|15581.6|15563.6|0
1624233670000|2021-06-21 00:01:10|15583.3|15565.3|15584.3|15566.3|15584.9|15566.9|15583.3|15565.3|0
1624233680000|2021-06-21 00:01:20|15584.6|15566.6|15584.9|15566.9|15585.2|15567.2|15584.3|15566.3|0
1624233690000|2021-06-21 00:01:30|15585.2|15567.2|15583.6|15565.6|15585.6|15567.6|15582.9|15564.9|0
1624233700000|2021-06-21 00:01:40|15584.3|15566.3|15584.9|15566.9|15584.9|15566.9|15583.9|15565.9|0
1624233710000|2021-06-21 00:01:50|15584.6|15566.6|15586.2|15568.2|15586.9|15568.9|15584.6|15566.6|0
1624233720000|2021-06-21 00:02:00|15586.5|15568.5|15585.6|15567.6|15586.9|15568.9|15584.9|15566.9|0
1624233730000|2021-06-21 00:02:10|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624233740000|2021-06-21 00:02:20|15586.9|15568.9|15587.5|15569.5|15587.5|15569.5|15586.9|15568.9|0
1624233750000|2021-06-21 00:02:30|15588.2|15570.2|15588.9|15570.9|15588.9|15570.9|15588.2|15570.2|0
1624233760000|2021-06-21 00:02:40|15588.2|15570.2|15588.2|15570.2|15588.5|15570.5|15588.2|15570.2|0
1624233770000|2021-06-21 00:02:50|15587.5|15569.5|15587.9|15569.9|15588.2|15570.2|15587.5|15569.5|0
1624233780000|2021-06-21 00:03:00|15588.2|15570.2|15586.9|15568.9|15588.2|15570.2|15586.9|15568.9|0
1624233790000|2021-06-21 00:03:10|15586.2|15568.2|15585.6|15567.6|15586.2|15568.2|15585.6|15567.6|0
1624233800000|2021-06-21 00:03:20|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624233810000|2021-06-21 00:03:30|15585.9|15567.9|15584.9|15566.9|15586.2|15568.2|15584.9|15566.9|0
1624233820000|2021-06-21 00:03:40|15584.3|15566.3|15584.3|15566.3|15584.9|15566.9|15583.6|15565.6|0
1624233830000|2021-06-21 00:03:50|15583.9|15565.9|15584.3|15566.3|15584.3|15566.3|15583.6|15565.6|0
1624233840000|2021-06-21 00:04:00|15584.6|15566.6|15583.6|15565.6|15584.6|15566.6|15583.6|15565.6|0
1624233850000|2021-06-21 00:04:10|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.6|15564.6|0
1624233860000|2021-06-21 00:04:20|15582.6|15564.6|15584.3|15566.3|15584.3|15566.3|15582.3|15564.3|0
1624233870000|2021-06-21 00:04:30|15583.9|15565.9|15584.3|15566.3|15584.3|15566.3|15583.6|15565.6|0
1624233880000|2021-06-21 00:04:40|15583.6|15565.6|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624233890000|2021-06-21 00:04:50|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624233900000|2021-06-21 00:05:00|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624233910000|2021-06-21 00:05:10|15582.3|15564.3|15582.9|15564.9|15582.9|15564.9|15581.6|15563.6|0
1624233920000|2021-06-21 00:05:20|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|15581|15563|0
1624233930000|2021-06-21 00:05:30|15581.9|15563.9|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624233940000|2021-06-21 00:05:40|15582.6|15564.6|15583.6|15565.6|15583.9|15565.9|15582.3|15564.3|0
1624233950000|2021-06-21 00:05:50|15583.9|15565.9|15584.9|15566.9|15584.9|15566.9|15583.9|15565.9|0
1624233960000|2021-06-21 00:06:00|15584.6|15566.6|15583.6|15565.6|15584.9|15566.9|15583.6|15565.6|0
1624233970000|2021-06-21 00:06:10|15584.3|15566.3|15582.9|15564.9|15584.3|15566.3|15582.3|15564.3|0
1624233980000|2021-06-21 00:06:20|15583.3|15565.3|15582.9|15564.9|15583.3|15565.3|15582.3|15564.3|0
1624233990000|2021-06-21 00:06:30|15583.6|15565.6|15584.3|15566.3|15584.3|15566.3|15582.9|15564.9|0
1624234000000|2021-06-21 00:06:40|15583.6|15565.6|15582.9|15564.9|15583.9|15565.9|15582.9|15564.9|0
1624234010000|2021-06-21 00:06:50|15582.6|15564.6|15581.6|15563.6|15582.9|15564.9|15581.6|15563.6|0
1624234020000|2021-06-21 00:07:00|15581|15563|15582.9|15564.9|15582.9|15564.9|15581|15563|0
1624234030000|2021-06-21 00:07:10|15583.6|15565.6|15583.6|15565.6|15584.9|15566.9|15582.9|15564.9|0
1624234040000|2021-06-21 00:07:20|15581.6|15563.6|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624234050000|2021-06-21 00:07:30|15582.6|15564.6|15582.3|15564.3|15582.6|15564.6|15582.3|15564.3|0
1624234060000|2021-06-21 00:07:40|15582.6|15564.6|15582.9|15564.9|15583.6|15565.6|15582.6|15564.6|0
1624234070000|2021-06-21 00:07:50|15583.3|15565.3|15583.6|15565.6|15583.6|15565.6|15583.3|15565.3|0
1624234080000|2021-06-21 00:08:00|15582.9|15564.9|15582.3|15564.3|15582.9|15564.9|15581.6|15563.6|0
1624234090000|2021-06-21 00:08:10|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|0
1624234100000|2021-06-21 00:08:20|15582.3|15564.3|15582.3|15564.3|15582.9|15564.9|15582.3|15564.3|0
1624234110000|2021-06-21 00:08:30|15582.6|15564.6|15583.6|15565.6|15583.6|15565.6|15582.3|15564.3|0
1624234130000|2021-06-21 00:08:50|15583.3|15565.3|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624234140000|2021-06-21 00:09:00|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624234150000|2021-06-21 00:09:10|15582.3|15564.3|15583.9|15565.9|15584.3|15566.3|15582.3|15564.3|0
1624234160000|2021-06-21 00:09:20|15583.6|15565.6|15584.3|15566.3|15584.3|15566.3|15582.9|15564.9|0
1624234170000|2021-06-21 00:09:30|15584.9|15566.9|15584.9|15566.9|15584.9|15566.9|15584.3|15566.3|0
1624234180000|2021-06-21 00:09:40|15584.3|15566.3|15582.9|15564.9|15584.3|15566.3|15582.9|15564.9|0
1624234190000|2021-06-21 00:09:50|15583.3|15565.3|15582.6|15564.6|15583.3|15565.3|15582.3|15564.3|0
1624234200000|2021-06-21 00:10:00|15582.3|15564.3|15582.3|15564.3|15582.9|15564.9|15582.3|15564.3|0
1624234210000|2021-06-21 00:10:10|15581.6|15563.6|15581.6|15563.6|15581.6|15563.6|15581.6|15563.6|0
1624234220000|2021-06-21 00:10:20|15581.3|15563.3|15580.3|15562.3|15581.3|15563.3|15579.7|15561.7|0
1624234230000|2021-06-21 00:10:30|15580.6|15562.6|15581|15563|15581.6|15563.6|15580.3|15562.3|0
1624234240000|2021-06-21 00:10:40|15581.3|15563.3|15581.6|15563.6|15581.6|15563.6|15581|15563|0
1624234250000|2021-06-21 00:10:50|15581.3|15563.3|15581.6|15563.6|15581.6|15563.6|15581.3|15563.3|0
1624234260000|2021-06-21 00:11:00|15581.3|15563.3|15580.6|15562.6|15581.6|15563.6|15580.3|15562.3|0
1624234270000|2021-06-21 00:11:10|15580.3|15562.3|15583.6|15565.6|15583.6|15565.6|15580.3|15562.3|0
1624234280000|2021-06-21 00:11:20|15583.3|15565.3|15582.9|15564.9|15583.3|15565.3|15582.3|15564.3|0
1624234290000|2021-06-21 00:11:30|15582.6|15564.6|15582.9|15564.9|15582.9|15564.9|15582.3|15564.3|0
1624234300000|2021-06-21 00:11:40|15583.3|15565.3|15582.9|15564.9|15584.3|15566.3|15582.3|15564.3|0
1624234310000|2021-06-21 00:11:50|15583.6|15565.6|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624234320000|2021-06-21 00:12:00|15583.9|15565.9|15584.3|15566.3|15584.3|15566.3|15583.6|15565.6|0
1624234330000|2021-06-21 00:12:10|15583.6|15565.6|15584.3|15566.3|15584.3|15566.3|15583.6|15565.6|0
1624234340000|2021-06-21 00:12:20|15584.9|15566.9|15584.3|15566.3|15584.9|15566.9|15584.3|15566.3|0
1624234350000|2021-06-21 00:12:30|15583.6|15565.6|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624234360000|2021-06-21 00:12:40|15582.9|15564.9|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624234370000|2021-06-21 00:12:50|15583.9|15565.9|15583.6|15565.6|15583.9|15565.9|15583.6|15565.6|0
1624234380000|2021-06-21 00:13:00|15583.9|15565.9|15583.6|15565.6|15583.9|15565.9|15583.6|15565.6|0
1624234390000|2021-06-21 00:13:10|15583.3|15565.3|15583.6|15565.6|15583.6|15565.6|15582.9|15564.9|0
1624234400000|2021-06-21 00:13:20|15584.3|15566.3|15584.9|15566.9|15584.9|15566.9|15584.3|15566.3|0
1624234410000|2021-06-21 00:13:30|15585.6|15567.6|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624234420000|2021-06-21 00:13:40|15585.9|15567.9|15586.5|15568.5|15586.9|15568.9|15585.9|15567.9|0
1624234430000|2021-06-21 00:13:50|15586.2|15568.2|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624234440000|2021-06-21 00:14:00|15586.9|15568.9|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624234450000|2021-06-21 00:14:10|15586.9|15568.9|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624234460000|2021-06-21 00:14:20|15585.6|15567.6|15584.9|15566.9|15586.2|15568.2|15584.9|15566.9|0
1624234470000|2021-06-21 00:14:30|15584.3|15566.3|15583.6|15565.6|15584.3|15566.3|15583.6|15565.6|0
1624234480000|2021-06-21 00:14:40|15583.9|15565.9|15585.6|15567.6|15585.6|15567.6|15583.6|15565.6|0
1624234490000|2021-06-21 00:14:50|15586.2|15568.2|15586.2|15568.2|15586.5|15568.5|15585.9|15567.9|0
1624234500000|2021-06-21 00:15:00|15585.6|15567.6|15586.2|15568.2|15586.9|15568.9|15585.6|15567.6|0
1624234510000|2021-06-21 00:15:10|15585.6|15567.6|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624234520000|2021-06-21 00:15:20|15585.9|15567.9|15586.9|15568.9|15586.9|15568.9|15585.9|15567.9|0
1624234530000|2021-06-21 00:15:30|15586.5|15568.5|15586.9|15568.9|15586.9|15568.9|15586.2|15568.2|0
1624234540000|2021-06-21 00:15:40|15586.5|15568.5|15586.2|15568.2|15586.9|15568.9|15586.2|15568.2|0
1624234550000|2021-06-21 00:15:50|15586.5|15568.5|15586.2|15568.2|15586.9|15568.9|15585.9|15567.9|0
1624234560000|2021-06-21 00:16:00|15585.6|15567.6|15588.2|15570.2|15588.2|15570.2|15585.6|15567.6|0
1624234570000|2021-06-21 00:16:10|15588.9|15570.9|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624234590000|2021-06-21 00:16:30|15587.9|15569.9|15588.9|15570.9|15588.9|15570.9|15587.9|15569.9|0
1624234600000|2021-06-21 00:16:40|15588.5|15570.5|15588.2|15570.2|15588.9|15570.9|15588.2|15570.2|0
1624234610000|2021-06-21 00:16:50|15588.9|15570.9|15590.8|15572.8|15590.8|15572.8|15588.9|15570.9|0
1624234620000|2021-06-21 00:17:00|15590.5|15572.5|15589.5|15571.5|15590.5|15572.5|15589.5|15571.5|0
1624234630000|2021-06-21 00:17:10|15589.8|15571.8|15589.5|15571.5|15590.2|15572.2|15589.5|15571.5|0
1624234650000|2021-06-21 00:17:30|15589.2|15571.2|15589.5|15571.5|15589.5|15571.5|15589.2|15571.2|0
1624234660000|2021-06-21 00:17:40|15588.9|15570.9|15589.2|15571.2|15589.2|15571.2|15588.5|15570.5|0
1624234670000|2021-06-21 00:17:50|15589.5|15571.5|15589.2|15571.2|15589.8|15571.8|15588.9|15570.9|0
1624234680000|2021-06-21 00:18:00|15588.9|15570.9|15590.2|15572.2|15590.2|15572.2|15588.9|15570.9|0
1624234690000|2021-06-21 00:18:10|15589.5|15571.5|15590.2|15572.2|15590.2|15572.2|15589.5|15571.5|0
1624234700000|2021-06-21 00:18:20|15589.8|15571.8|15590.8|15572.8|15590.8|15572.8|15589.5|15571.5|0
1624234710000|2021-06-21 00:18:30|15590.5|15572.5|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624234720000|2021-06-21 00:18:40|15591.2|15573.2|15590.8|15572.8|15591.5|15573.5|15590.8|15572.8|0
1624234730000|2021-06-21 00:18:50|15591.2|15573.2|15591.5|15573.5|15591.5|15573.5|15590.8|15572.8|0
1624234740000|2021-06-21 00:19:00|15590.8|15572.8|15590.5|15572.5|15591.5|15573.5|15590.2|15572.2|0
1624234750000|2021-06-21 00:19:10|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|15589.5|15571.5|0
1624234760000|2021-06-21 00:19:20|15590.5|15572.5|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624234770000|2021-06-21 00:19:30|15590.2|15572.2|15590.5|15572.5|15590.8|15572.8|15590.2|15572.2|0
1624234780000|2021-06-21 00:19:40|15590.8|15572.8|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624234790000|2021-06-21 00:19:50|15590.5|15572.5|15589.5|15571.5|15590.8|15572.8|15589.2|15571.2|0
1624234800000|2021-06-21 00:20:00|15589.8|15571.8|15590.8|15572.8|15590.8|15572.8|15589.8|15571.8|0
1624234810000|2021-06-21 00:20:10|15590.2|15572.2|15590.2|15572.2|15590.5|15572.5|15590.2|15572.2|0
1624234820000|2021-06-21 00:20:20|15590.5|15572.5|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624234830000|2021-06-21 00:20:30|15590.8|15572.8|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624234850000|2021-06-21 00:20:50|15590.2|15572.2|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624234860000|2021-06-21 00:21:00|15590.5|15572.5|15590.2|15572.2|15590.8|15572.8|15590.2|15572.2|0
1624234870000|2021-06-21 00:21:10|15590.5|15572.5|15590.8|15572.8|15590.8|15572.8|15590.2|15572.2|0
1624234880000|2021-06-21 00:21:20|15591.2|15573.2|15591.5|15573.5|15591.5|15573.5|15591.2|15573.2|0
1624234890000|2021-06-21 00:21:30|15591.2|15573.2|15590.2|15572.2|15591.2|15573.2|15590.2|15572.2|0
1624234900000|2021-06-21 00:21:40|15589.8|15571.8|15589.5|15571.5|15590.2|15572.2|15589.5|15571.5|0
1624234910000|2021-06-21 00:21:50|15589.2|15571.2|15589.5|15571.5|15590.2|15572.2|15589.2|15571.2|0
1624234920000|2021-06-21 00:22:00|15589.2|15571.2|15589.5|15571.5|15589.5|15571.5|15589.2|15571.2|0
1624234930000|2021-06-21 00:22:10|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|15590.2|15572.2|0
1624234940000|2021-06-21 00:22:20|15589.8|15571.8|15589.5|15571.5|15589.8|15571.8|15589.5|15571.5|0
1624234950000|2021-06-21 00:22:30|15589.8|15571.8|15590.2|15572.2|15590.2|15572.2|15589.8|15571.8|0
1624234960000|2021-06-21 00:22:40|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|15589.5|15571.5|0
1624234970000|2021-06-21 00:22:50|15589.2|15571.2|15588.9|15570.9|15589.2|15571.2|15588.2|15570.2|0
1624234980000|2021-06-21 00:23:00|15588.5|15570.5|15588.2|15570.2|15588.5|15570.5|15588.2|15570.2|0
1624234990000|2021-06-21 00:23:10|15586.9|15568.9|15586.2|15568.2|15587.5|15569.5|15586.2|15568.2|0
1624235000000|2021-06-21 00:23:20|15586.5|15568.5|15586.2|15568.2|15586.5|15568.5|15585.6|15567.6|0
1624235010000|2021-06-21 00:23:30|15586.9|15568.9|15585.9|15567.9|15586.9|15568.9|15585.6|15567.6|0
1624235020000|2021-06-21 00:23:40|15585.6|15567.6|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624235030000|2021-06-21 00:23:50|15585.9|15567.9|15586.2|15568.2|15586.2|15568.2|15585.6|15567.6|0
1624235040000|2021-06-21 00:24:00|15585.6|15567.6|15584.9|15566.9|15585.6|15567.6|15584.9|15566.9|0
1624235050000|2021-06-21 00:24:10|15584.3|15566.3|15584.3|15566.3|15584.9|15566.9|15584.3|15566.3|0
1624235060000|2021-06-21 00:24:20|15584.9|15566.9|15586.2|15568.2|15586.2|15568.2|15584.9|15566.9|0
1624235070000|2021-06-21 00:24:30|15585.9|15567.9|15584.3|15566.3|15585.9|15567.9|15584.3|15566.3|0
1624235080000|2021-06-21 00:24:40|15584.6|15566.6|15584.9|15566.9|15584.9|15566.9|15584.6|15566.6|0
1624235090000|2021-06-21 00:24:50|15585.2|15567.2|15584.9|15566.9|15585.6|15567.6|15584.9|15566.9|0
1624235100000|2021-06-21 00:25:00|15585.6|15567.6|15584.9|15566.9|15585.6|15567.6|15584.9|15566.9|0
1624235120000|2021-06-21 00:25:20|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|15585.6|15567.6|0
1624235130000|2021-06-21 00:25:30|15584.9|15566.9|15584.9|15566.9|15584.9|15566.9|15584.9|15566.9|0
1624235140000|2021-06-21 00:25:40|15584.6|15566.6|15584.3|15566.3|15584.6|15566.6|15583.6|15565.6|0
1624235150000|2021-06-21 00:25:50|15583.9|15565.9|15584.3|15566.3|15584.3|15566.3|15583.6|15565.6|0
1624235160000|2021-06-21 00:26:00|15583.6|15565.6|15583.6|15565.6|15583.9|15565.9|15583.6|15565.6|0
1624235170000|2021-06-21 00:26:10|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624235180000|2021-06-21 00:26:20|15582.3|15564.3|15582.9|15564.9|15582.9|15564.9|15582.3|15564.3|0
1624235190000|2021-06-21 00:26:30|15582.3|15564.3|15583.6|15565.6|15583.6|15565.6|15582.3|15564.3|0
1624235200000|2021-06-21 00:26:40|15583.9|15565.9|15582.9|15564.9|15583.9|15565.9|15582.9|15564.9|0
1624235210000|2021-06-21 00:26:50|15583.3|15565.3|15582.9|15564.9|15583.6|15565.6|15582.9|15564.9|0
1624235220000|2021-06-21 00:27:00|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|15582.3|15564.3|0
1624235240000|2021-06-21 00:27:20|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|15582.9|15564.9|0
1624235260000|2021-06-21 00:27:40|15583.6|15565.6|15582.3|15564.3|15583.6|15565.6|15582.3|15564.3|0
1624235270000|2021-06-21 00:27:50|15582.6|15564.6|15582.9|15564.9|15582.9|15564.9|15582.6|15564.6|0
1624235280000|2021-06-21 00:28:00|15582.6|15564.6|15582.9|15564.9|15582.9|15564.9|15582.3|15564.3|0
1624235290000|2021-06-21 00:28:10|15582.6|15564.6|15581.6|15563.6|15582.6|15564.6|15581.6|15563.6|0
1624235300000|2021-06-21 00:28:20|15582.3|15564.3|15582.6|15564.6|15582.9|15564.9|15581.9|15563.9|0
1624235310000|2021-06-21 00:28:30|15582.9|15564.9|15582.3|15564.3|15582.9|15564.9|15581.6|15563.6|0
1624235320000|2021-06-21 00:28:40|15581.6|15563.6|15582.3|15564.3|15582.3|15564.3|15581.6|15563.6|0
1624235330000|2021-06-21 00:28:50|15581.9|15563.9|15581.6|15563.6|15581.9|15563.9|15581|15563|0
1624235340000|2021-06-21 00:29:00|15581|15563|15581|15563|15581|15563|15581|15563|0
1624235350000|2021-06-21 00:29:10|15579|15561|15578.3|15560.3|15579.3|15561.3|15578.3|15560.3|0
1624235360000|2021-06-21 00:29:20|15578.7|15560.7|15576.4|15558.4|15578.7|15560.7|15576.4|15558.4|0
1624235370000|2021-06-21 00:29:30|15577|15559|15576.4|15558.4|15577|15559|15575.7|15557.7|0
1624235380000|2021-06-21 00:29:40|15577|15559|15576.4|15558.4|15577|15559|15576.4|15558.4|0
1624235390000|2021-06-21 00:29:50|15577|15559|15576.7|15558.7|15577|15559|15576.4|15558.4|0
1624235400000|2021-06-21 00:30:00|15577|15559|15575.1|15557.1|15577|15559|15575.1|15557.1|0
1624235410000|2021-06-21 00:30:10|15574.4|15556.4|15574.4|15556.4|15574.4|15556.4|15574.4|15556.4|0
1624235420000|2021-06-21 00:30:20|15573.7|15555.7|15573.7|15555.7|15573.7|15555.7|15573.7|15555.7|0
1624235440000|2021-06-21 00:30:40|15573.1|15555.1|15573.1|15555.1|15573.1|15555.1|15573.1|15555.1|0
1624235460000|2021-06-21 00:31:00|15572.4|15554.4|15573.7|15555.7|15573.7|15555.7|15572.4|15554.4|0
1624235470000|2021-06-21 00:31:10|15573.1|15555.1|15573.7|15555.7|15573.7|15555.7|15573.1|15555.1|0
1624235480000|2021-06-21 00:31:20|15574.1|15556.1|15573.7|15555.7|15574.1|15556.1|15573.1|15555.1|0
1624235490000|2021-06-21 00:31:30|15573.1|15555.1|15573.1|15555.1|15573.7|15555.7|15573.1|15555.1|0
1624235500000|2021-06-21 00:31:40|15573.7|15555.7|15572.4|15554.4|15573.7|15555.7|15572.4|15554.4|0
1624235530000|2021-06-21 00:32:10|15573.1|15555.1|15573.1|15555.1|15573.1|15555.1|15573.1|15555.1|0
1624235540000|2021-06-21 00:32:20|15573.4|15555.4|15573.1|15555.1|15573.7|15555.7|15573.1|15555.1|0
1624235550000|2021-06-21 00:32:30|15573.4|15555.4|15573.7|15555.7|15573.7|15555.7|15573.1|15555.1|0
1624235560000|2021-06-21 00:32:40|15574.4|15556.4|15573.1|15555.1|15574.4|15556.4|15573.1|15555.1|0
1624235570000|2021-06-21 00:32:50|15572.4|15554.4|15572.4|15554.4|15572.4|15554.4|15572.4|15554.4|0
1624235580000|2021-06-21 00:33:00|15571.8|15553.8|15572.4|15554.4|15572.4|15554.4|15571.8|15553.8|0
1624235590000|2021-06-21 00:33:10|15572.1|15554.1|15571.8|15553.8|15572.1|15554.1|15571.8|15553.8|0
1624235600000|2021-06-21 00:33:20|15572.4|15554.4|15573.1|15555.1|15573.1|15555.1|15572.4|15554.4|0
1624235610000|2021-06-21 00:33:30|15573.7|15555.7|15574.4|15556.4|15574.4|15556.4|15573.7|15555.7|0
1624235620000|2021-06-21 00:33:40|15574.1|15556.1|15575.1|15557.1|15575.1|15557.1|15574.1|15556.1|0
1624235630000|2021-06-21 00:33:50|15575.7|15557.7|15575.7|15557.7|15575.7|15557.7|15575.7|15557.7|0
1624235640000|2021-06-21 00:34:00|15575.4|15557.4|15574.7|15556.7|15575.4|15557.4|15574.4|15556.4|0
1624235650000|2021-06-21 00:34:10|15574.4|15556.4|15574.6|15556.6|15575.1|15557.1|15574.3|15556.3|0
1624235660000|2021-06-21 00:34:20|15574.3|15556.3|15573.9|15555.9|15574.3|15556.3|15573.9|15555.9|0
1624235670000|2021-06-21 00:34:30|15574.6|15556.6|15573.9|15555.9|15574.6|15556.6|15573.9|15555.9|0
1624235680000|2021-06-21 00:34:40|15574.6|15556.6|15573.3|15555.3|15574.6|15556.6|15573.3|15555.3|0
1624235690000|2021-06-21 00:34:50|15572.9|15554.9|15573.6|15555.6|15573.6|15555.6|15572.6|15554.6|0
1624235700000|2021-06-21 00:35:00|15573.3|15555.3|15573.9|15555.9|15573.9|15555.9|15573.3|15555.3|0
1624235710000|2021-06-21 00:35:10|15573.3|15555.3|15577.7|15559.7|15577.7|15559.7|15573.3|15555.3|0
1624235720000|2021-06-21 00:35:20|15577.3|15559.3|15578|15560|15578|15560|15577.3|15559.3|0
1624235730000|2021-06-21 00:35:30|15577.3|15559.3|15578|15560|15578|15560|15577.3|15559.3|0
1624235740000|2021-06-21 00:35:40|15577.7|15559.7|15578.7|15560.7|15578.7|15560.7|15577.7|15559.7|0
1624235750000|2021-06-21 00:35:50|15579|15561|15579.3|15561.3|15580|15562|15579|15561|0
1624235760000|2021-06-21 00:36:00|15578.7|15560.7|15577.7|15559.7|15578.7|15560.7|15577.3|15559.3|0
1624235770000|2021-06-21 00:36:10|15577.3|15559.3|15578|15560|15578|15560|15577.3|15559.3|0
1624235780000|2021-06-21 00:36:20|15577.3|15559.3|15576.7|15558.7|15577.3|15559.3|15576.7|15558.7|0
1624235790000|2021-06-21 00:36:30|15577.3|15559.3|15577.3|15559.3|15577.3|15559.3|15576.7|15558.7|0
1624235800000|2021-06-21 00:36:40|15577|15559|15576|15558|15577|15559|15576|15558|0
1624235810000|2021-06-21 00:36:50|15576.7|15558.7|15576.7|15558.7|15577.3|15559.3|15576|15558|0
1624235820000|2021-06-21 00:37:00|15577|15559|15577.3|15559.3|15578|15560|15577|15559|0
1624235830000|2021-06-21 00:37:10|15578|15560|15578.7|15560.7|15579|15561|15578|15560|0
1624235840000|2021-06-21 00:37:20|15579.3|15561.3|15578.7|15560.7|15580|15562|15578.7|15560.7|0
1624235850000|2021-06-21 00:37:30|15578|15560|15578.7|15560.7|15578.7|15560.7|15578|15560|0
1624235860000|2021-06-21 00:37:40|15578|15560|15578.7|15560.7|15578.7|15560.7|15578|15560|0
1624235870000|2021-06-21 00:37:50|15578.3|15560.3|15579.3|15561.3|15579.3|15561.3|15578.3|15560.3|0
1624235880000|2021-06-21 00:38:00|15578.7|15560.7|15574.6|15556.6|15578.7|15560.7|15574.6|15556.6|0
1624235890000|2021-06-21 00:38:10|15574.9|15556.9|15574.6|15556.6|15575.3|15557.3|15574.6|15556.6|0
1624235900000|2021-06-21 00:38:20|15574.9|15556.9|15575.3|15557.3|15575.9|15557.9|15574.9|15556.9|0
1624235910000|2021-06-21 00:38:30|15575.9|15557.9|15575.3|15557.3|15575.9|15557.9|15575.3|15557.3|0
1624235920000|2021-06-21 00:38:40|15575.9|15557.9|15575.3|15557.3|15575.9|15557.9|15575.3|15557.3|0
1624235930000|2021-06-21 00:38:50|15575.9|15557.9|15575.9|15557.9|15575.9|15557.9|15575.9|15557.9|0
1624235940000|2021-06-21 00:39:00|15575.6|15557.6|15575.3|15557.3|15575.9|15557.9|15575.3|15557.3|0
1624235950000|2021-06-21 00:39:10|15575.6|15557.6|15574.6|15556.6|15575.6|15557.6|15574.6|15556.6|0
1624235960000|2021-06-21 00:39:20|15573.9|15555.9|15573.9|15555.9|15573.9|15555.9|15573.9|15555.9|0
1624235970000|2021-06-21 00:39:30|15573.3|15555.3|15574.6|15556.6|15574.6|15556.6|15573.3|15555.3|0
1624235980000|2021-06-21 00:39:40|15574.3|15556.3|15575.3|15557.3|15575.3|15557.3|15573.9|15555.9|0
1624235990000|2021-06-21 00:39:50|15574.9|15556.9|15575.3|15557.3|15575.3|15557.3|15574.9|15556.9|0
1624236000000|2021-06-21 00:40:00|15574.9|15556.9|15575.3|15557.3|15575.3|15557.3|15574.6|15556.6|0
1624236010000|2021-06-21 00:40:10|15575.6|15557.6|15575.9|15557.9|15575.9|15557.9|15575.6|15557.6|0
1624236020000|2021-06-21 00:40:20|15575.6|15557.6|15575.3|15557.3|15575.9|15557.9|15574.6|15556.6|0
1624236030000|2021-06-21 00:40:30|15574.6|15556.6|15574.6|15556.6|15575.3|15557.3|15574.6|15556.6|0
1624236040000|2021-06-21 00:40:40|15574.9|15556.9|15575.9|15557.9|15575.9|15557.9|15574.6|15556.6|0
1624236050000|2021-06-21 00:40:50|15575.3|15557.3|15574.9|15556.9|15575.3|15557.3|15574.6|15556.6|0
1624236060000|2021-06-21 00:41:00|15574.6|15556.6|15573.9|15555.9|15574.9|15556.9|15573.9|15555.9|0
1624236070000|2021-06-21 00:41:10|15574.3|15556.3|15574.3|15556.3|15574.6|15556.6|15573.9|15555.9|0
1624236080000|2021-06-21 00:41:20|15573.9|15555.9|15573.9|15555.9|15574.3|15556.3|15573.9|15555.9|0
1624236090000|2021-06-21 00:41:30|15573.3|15555.3|15573.3|15555.3|15573.3|15555.3|15573.3|15555.3|0
1624236110000|2021-06-21 00:41:50|15572.9|15554.9|15568.1|15550.1|15572.9|15554.9|15568.1|15550.1|0
1624236120000|2021-06-21 00:42:00|15568.4|15550.4|15568.1|15550.1|15568.8|15550.8|15567.5|15549.5|0
1624236130000|2021-06-21 00:42:10|15567.5|15549.5|15567.5|15549.5|15568.1|15550.1|15567.5|15549.5|0
1624236160000|2021-06-21 00:42:40|15567.1|15549.1|15567.5|15549.5|15567.5|15549.5|15566.8|15548.8|0
1624236170000|2021-06-21 00:42:50|15568.1|15550.1|15566.8|15548.8|15568.1|15550.1|15566.8|15548.8|0
1624236180000|2021-06-21 00:43:00|15567.5|15549.5|15568.1|15550.1|15568.1|15550.1|15567.1|15549.1|0
1624236190000|2021-06-21 00:43:10|15567.8|15549.8|15567.5|15549.5|15567.8|15549.8|15567.5|15549.5|0
1624236200000|2021-06-21 00:43:20|15566.8|15548.8|15568.4|15550.4|15568.8|15550.8|15566.8|15548.8|0
1624236210000|2021-06-21 00:43:30|15568.1|15550.1|15567.5|15549.5|15568.4|15550.4|15567.5|15549.5|0
1624236220000|2021-06-21 00:43:40|15568.1|15550.1|15568.8|15550.8|15568.8|15550.8|15568.1|15550.1|0
1624236230000|2021-06-21 00:43:50|15568.4|15550.4|15567.8|15549.8|15568.4|15550.4|15567.5|15549.5|0
1624236240000|2021-06-21 00:44:00|15568.1|15550.1|15568.1|15550.1|15568.8|15550.8|15568.1|15550.1|0
1624236250000|2021-06-21 00:44:10|15567.8|15549.8|15568.1|15550.1|15568.1|15550.1|15567.5|15549.5|0
1624236260000|2021-06-21 00:44:20|15567.8|15549.8|15568.1|15550.1|15568.1|15550.1|15567.5|15549.5|0
1624236270000|2021-06-21 00:44:30|15563.1|15545.1|15560.8|15542.8|15563.8|15545.8|15560.8|15542.8|0
1624236280000|2021-06-21 00:44:40|15560.6|15542.6|15560.6|15542.6|15560.6|15542.6|15560.6|15542.6|0
1624236300000|2021-06-21 00:45:00|15560.3|15542.3|15560.6|15542.6|15560.6|15542.6|15560|15542|0
1624236310000|2021-06-21 00:45:10|15560|15542|15560.6|15542.6|15560.6|15542.6|15560|15542|0
1624236320000|2021-06-21 00:45:20|15559.3|15541.3|15560|15542|15560.6|15542.6|15559.3|15541.3|0
1624236330000|2021-06-21 00:45:30|15559.3|15541.3|15559.3|15541.3|15559.3|15541.3|15559.3|15541.3|0
1624236350000|2021-06-21 00:45:50|15560|15542|15560.6|15542.6|15560.6|15542.6|15560|15542|0
1624236360000|2021-06-21 00:46:00|15560.3|15542.3|15560.6|15542.6|15560.6|15542.6|15560.3|15542.3|0
1624236370000|2021-06-21 00:46:10|15560|15542|15560.6|15542.6|15560.6|15542.6|15560|15542|0
1624236380000|2021-06-21 00:46:20|15560.3|15542.3|15560|15542|15560.3|15542.3|15560|15542|0
1624236390000|2021-06-21 00:46:30|15560.3|15542.3|15559.3|15541.3|15560.3|15542.3|15559.3|15541.3|0
1624236400000|2021-06-21 00:46:40|15560|15542|15559.3|15541.3|15560|15542|15559.3|15541.3|0
1624236410000|2021-06-21 00:46:50|15559.6|15541.6|15558.7|15540.7|15559.6|15541.6|15558.7|15540.7|0
1624236420000|2021-06-21 00:47:00|15559|15541|15559.3|15541.3|15559.3|15541.3|15559|15541|0
1624236430000|2021-06-21 00:47:10|15560|15542|15560|15542|15560|15542|15560|15542|0
1624236450000|2021-06-21 00:47:30|15559.3|15541.3|15559.3|15541.3|15559.3|15541.3|15559|15541|0
1624236460000|2021-06-21 00:47:40|15557.1|15539.1|15554.8|15536.8|15557.7|15539.7|15554.4|15536.4|0
1624236480000|2021-06-21 00:48:00|15554.1|15536.1|15554.1|15536.1|15554.1|15536.1|15554.1|15536.1|0
1624236490000|2021-06-21 00:48:10|15554.8|15536.8|15554.8|15536.8|15554.8|15536.8|15554.1|15536.1|0
1624236500000|2021-06-21 00:48:20|15555.4|15537.4|15555.4|15537.4|15555.4|15537.4|15555.4|15537.4|0
1624236510000|2021-06-21 00:48:30|15556.1|15538.1|15553.7|15535.7|15556.1|15538.1|15553.7|15535.7|0
1624236520000|2021-06-21 00:48:40|15553.1|15535.1|15553.1|15535.1|15553.1|15535.1|15553.1|15535.1|0
1624236530000|2021-06-21 00:48:50|15552.7|15534.7|15553.1|15535.1|15553.1|15535.1|15552.4|15534.4|0
1624236540000|2021-06-21 00:49:00|15552.7|15534.7|15551.5|15533.5|15552.7|15534.7|15551.5|15533.5|0
1624236550000|2021-06-21 00:49:10|15552.1|15534.1|15552.1|15534.1|15552.1|15534.1|15551.8|15533.8|0
1624236560000|2021-06-21 00:49:20|15552.4|15534.4|15552.8|15534.8|15552.8|15534.8|15552.4|15534.4|0
1624236580000|2021-06-21 00:49:40|15553.4|15535.4|15553.3|15535.3|15553.4|15535.4|15553.3|15535.3|0
1624236590000|2021-06-21 00:49:50|15552.9|15534.9|15553.9|15535.9|15553.9|15535.9|15552.9|15534.9|0
1624236610000|2021-06-21 00:50:10|15554.2|15536.2|15554.6|15536.6|15554.6|15536.6|15553.9|15535.9|0
1624236620000|2021-06-21 00:50:20|15555.2|15537.2|15555.5|15537.5|15555.9|15537.9|15555.2|15537.2|0
1624236630000|2021-06-21 00:50:30|15555.9|15537.9|15555.5|15537.5|15555.9|15537.9|15555.2|15537.2|0
1624236640000|2021-06-21 00:50:40|15555.2|15537.2|15555.2|15537.2|15555.2|15537.2|15554.6|15536.6|0
1624236650000|2021-06-21 00:50:50|15554.6|15536.6|15555.2|15537.2|15555.2|15537.2|15554.6|15536.6|0
1624236660000|2021-06-21 00:51:00|15554.6|15536.6|15555.2|15537.2|15555.2|15537.2|15554.6|15536.6|0
1624236670000|2021-06-21 00:51:10|15554.6|15536.6|15554.6|15536.6|15554.6|15536.6|15554.6|15536.6|0
1624236680000|2021-06-21 00:51:20|15554.2|15536.2|15555.2|15537.2|15555.2|15537.2|15553.9|15535.9|0
1624236690000|2021-06-21 00:51:30|15555.5|15537.5|15555.9|15537.9|15555.9|15537.9|15555.5|15537.5|0
1624236700000|2021-06-21 00:51:40|15556.5|15538.5|15555.9|15537.9|15556.5|15538.5|15555.2|15537.2|0
1624236710000|2021-06-21 00:51:50|15555.5|15537.5|15555.2|15537.2|15555.9|15537.9|15555.2|15537.2|0
1624236720000|2021-06-21 00:52:00|15555.5|15537.5|15555.2|15537.2|15555.9|15537.9|15555.2|15537.2|0
1624236730000|2021-06-21 00:52:10|15555.5|15537.5|15555.9|15537.9|15555.9|15537.9|15555.5|15537.5|0
1624236750000|2021-06-21 00:52:30|15556.2|15538.2|15556.2|15538.2|15556.2|15538.2|15556.2|15538.2|0
1624236760000|2021-06-21 00:52:40|15556.5|15538.5|15555.9|15537.9|15556.5|15538.5|15555.9|15537.9|0
1624236770000|2021-06-21 00:52:50|15556.2|15538.2|15555.9|15537.9|15556.2|15538.2|15555.9|15537.9|0
1624236780000|2021-06-21 00:53:00|15555.2|15537.2|15555.2|15537.2|15555.2|15537.2|15555.2|15537.2|0
1624236790000|2021-06-21 00:53:10|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|0
1624236800000|2021-06-21 00:53:20|15555.2|15537.2|15555.9|15537.9|15555.9|15537.9|15555.2|15537.2|0
1624236810000|2021-06-21 00:53:30|15556.2|15538.2|15556.5|15538.5|15556.5|15538.5|15556.2|15538.2|0
1624236820000|2021-06-21 00:53:40|15557.2|15539.2|15557.2|15539.2|15557.2|15539.2|15557.2|15539.2|0
1624236830000|2021-06-21 00:53:50|15557.9|15539.9|15557.9|15539.9|15557.9|15539.9|15557.2|15539.2|0
1624236840000|2021-06-21 00:54:00|15557.5|15539.5|15557.2|15539.2|15557.5|15539.5|15557.2|15539.2|0
1624236850000|2021-06-21 00:54:10|15556.5|15538.5|15556.5|15538.5|15557.2|15539.2|15556.5|15538.5|0
1624236870000|2021-06-21 00:54:30|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|0
1624236890000|2021-06-21 00:54:50|15555.2|15537.2|15555.2|15537.2|15555.2|15537.2|15555.2|15537.2|0
1624236900000|2021-06-21 00:55:00|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|15555.9|15537.9|0
1624236910000|2021-06-21 00:55:10|15556.2|15538.2|15556.5|15538.5|15556.5|15538.5|15555.9|15537.9|0
1624236920000|2021-06-21 00:55:20|15557.2|15539.2|15556.5|15538.5|15557.2|15539.2|15556.5|15538.5|0
1624236940000|2021-06-21 00:55:40|15557.2|15539.2|15557.2|15539.2|15557.5|15539.5|15557.2|15539.2|0
1624236950000|2021-06-21 00:55:50|15557.5|15539.5|15557.9|15539.9|15557.9|15539.9|15557.2|15539.2|0
1624236960000|2021-06-21 00:56:00|15558.5|15540.5|15558.5|15540.5|15558.5|15540.5|15558.5|15540.5|0
1624236970000|2021-06-21 00:56:10|15557.9|15539.9|15557.9|15539.9|15558.5|15540.5|15557.2|15539.2|0
1624236980000|2021-06-21 00:56:20|15557.5|15539.5|15562.2|15544.2|15562.2|15544.2|15557.2|15539.2|0
1624236990000|2021-06-21 00:56:30|15562.9|15544.9|15562.9|15544.9|15562.9|15544.9|15562.2|15544.2|0
1624237000000|2021-06-21 00:56:40|15566.9|15548.9|15567.5|15549.5|15567.5|15549.5|15566.9|15548.9|0
1624237010000|2021-06-21 00:56:50|15567.8|15549.8|15568.2|15550.2|15568.2|15550.2|15567.5|15549.5|0
1624237020000|2021-06-21 00:57:00|15567.5|15549.5|15567.5|15549.5|15567.8|15549.8|15567.5|15549.5|0
1624237030000|2021-06-21 00:57:10|15566.9|15548.9|15566.9|15548.9|15566.9|15548.9|15566.9|15548.9|0
1624237040000|2021-06-21 00:57:20|15566.5|15548.5|15566.9|15548.9|15566.9|15548.9|15566.2|15548.2|0
1624237050000|2021-06-21 00:57:30|15567.2|15549.2|15566.9|15548.9|15567.2|15549.2|15566.9|15548.9|0
1624237060000|2021-06-21 00:57:40|15566.2|15548.2|15566.2|15548.2|15566.2|15548.2|15566.2|15548.2|0
1624237080000|2021-06-21 00:58:00|15566.5|15548.5|15565.5|15547.5|15566.9|15548.9|15565.5|15547.5|0
1624237090000|2021-06-21 00:58:10|15566.2|15548.2|15566.2|15548.2|15566.2|15548.2|15566.2|15548.2|0
1624237110000|2021-06-21 00:58:30|15566.9|15548.9|15567.5|15549.5|15567.5|15549.5|15566.9|15548.9|0
1624237120000|2021-06-21 00:58:40|15567.8|15549.8|15567.5|15549.5|15567.8|15549.8|15567.5|15549.5|0
1624237130000|2021-06-21 00:58:50|15568.2|15550.2|15568.2|15550.2|15568.2|15550.2|15568.2|15550.2|0
1624237140000|2021-06-21 00:59:00|15567.8|15549.8|15567.5|15549.5|15568.2|15550.2|15567.5|15549.5|0
1624237150000|2021-06-21 00:59:10|15567.2|15549.2|15567.5|15549.5|15567.8|15549.8|15567.2|15549.2|0
1624237160000|2021-06-21 00:59:20|15567.8|15549.8|15567.8|15549.8|15568.2|15550.2|15567.5|15549.5|0
1624237170000|2021-06-21 00:59:30|15567.5|15549.5|15568.2|15550.2|15568.5|15550.5|15567.5|15549.5|0
1624237180000|2021-06-21 00:59:40|15568.8|15550.8|15568.8|15550.8|15568.8|15550.8|15568.8|15550.8|0
1624237190000|2021-06-21 00:59:50|15569.5|15551.5|15570.2|15552.2|15570.2|15552.2|15569.5|15551.5|0
1624237200000|2021-06-21 01:00:00|15570.8|15552.8|15560.1|15556.1|15570.8|15558.6|15550.1|15546.1|17
1624237210000|2021-06-21 01:00:10|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|12
1624237220000|2021-06-21 01:00:20|15561.6|15557.6|15563.1|15559.1|15565.6|15561.6|15561.6|15557.6|19
1624237230000|2021-06-21 01:00:30|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|15559.6|15555.6|34
1624237240000|2021-06-21 01:00:40|15560.6|15556.6|15559.1|15555.1|15560.6|15556.6|15559.1|15555.1|21
1624237250000|2021-06-21 01:00:50|15563.1|15559.1|15567.6|15563.6|15567.6|15563.6|15563.1|15559.1|10
1624237260000|2021-06-21 01:01:00|15563.1|15559.1|15568.1|15564.1|15568.1|15564.1|15563.1|15559.1|21
1624237270000|2021-06-21 01:01:10|15563.6|15559.6|15567.6|15563.6|15567.6|15563.6|15563.6|15559.6|11
1624237280000|2021-06-21 01:01:20|15563.1|15559.1|15568.6|15564.6|15568.6|15564.6|15563.1|15559.1|18
1624237290000|2021-06-21 01:01:30|15566.1|15562.1|15569.1|15565.1|15569.1|15565.1|15566.1|15562.1|8
1624237300000|2021-06-21 01:01:40|||||||||2
1624237310000|2021-06-21 01:01:50|15566.1|15562.1|15571.6|15567.6|15571.6|15567.6|15566.1|15562.1|10
1624237320000|2021-06-21 01:02:00|15572.1|15568.1|15572.6|15568.6|15572.6|15568.6|15572.1|15568.1|12
1624237330000|2021-06-21 01:02:10|15573.1|15569.1|15575.1|15571.1|15576.1|15572.1|15573.1|15569.1|22
1624237340000|2021-06-21 01:02:20|15576.1|15572.1|15578.6|15574.6|15578.6|15574.6|15576.1|15572.1|28
1624237350000|2021-06-21 01:02:30|15579.6|15575.6|15579.6|15575.6|15580.1|15576.1|15578.6|15574.6|13
1624237360000|2021-06-21 01:02:40|15579.1|15575.1|15577.1|15573.1|15580.1|15576.1|15577.1|15573.1|19
1624237370000|2021-06-21 01:02:50|15577.6|15573.6|15580.6|15576.6|15580.6|15576.6|15577.6|15573.6|7
1624237380000|2021-06-21 01:03:00|15578.6|15574.6|15577.6|15573.6|15580.6|15576.6|15577.6|15573.6|35
1624237390000|2021-06-21 01:03:10|15579.1|15575.1|15579.1|15575.1|15580.1|15576.1|15578.6|15574.6|64
1624237400000|2021-06-21 01:03:20|15578.6|15574.6|15579.1|15575.1|15579.1|15575.1|15577.6|15573.6|41
1624237410000|2021-06-21 01:03:30|15577.6|15573.6|15576.6|15572.6|15577.6|15573.6|15576.6|15572.6|9
1624237420000|2021-06-21 01:03:40|15578.1|15574.1|15578.6|15574.6|15578.6|15574.6|15576.6|15572.6|26
1624237430000|2021-06-21 01:03:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|5
1624237440000|2021-06-21 01:04:00|15578.1|15574.1|15575.6|15571.6|15578.1|15574.1|15575.6|15571.6|41
1624237450000|2021-06-21 01:04:10|15575.1|15571.1|15575.6|15571.6|15575.6|15571.6|15574.1|15570.1|9
1624237460000|2021-06-21 01:04:20|15577.1|15573.1|15580.6|15576.6|15580.6|15576.6|15577.1|15573.1|14
1624237470000|2021-06-21 01:04:30|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|3
1624237480000|2021-06-21 01:04:40|15578.1|15574.1|15576.6|15572.6|15578.1|15574.1|15576.6|15572.6|15
1624237500000|2021-06-21 01:05:00|15577.1|15573.1|15574.1|15570.1|15578.1|15574.1|15574.1|15570.1|26
1624237510000|2021-06-21 01:05:10|15574.6|15570.6|15574.1|15570.1|15574.6|15570.6|15574.1|15570.1|11
1624237520000|2021-06-21 01:05:20|15575.6|15571.6|15575.1|15571.1|15575.6|15571.6|15575.1|15571.1|3
1624237530000|2021-06-21 01:05:30|15576.6|15572.6|15577.1|15573.1|15578.6|15574.6|15576.6|15572.6|27
1624237540000|2021-06-21 01:05:40|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|3
1624237550000|2021-06-21 01:05:50|15577.1|15573.1|15576.6|15572.6|15578.1|15574.1|15576.6|15572.6|9
1624237560000|2021-06-21 01:06:00|15578.6|15574.6|15576.6|15572.6|15578.6|15574.6|15576.6|15572.6|10
1624237580000|2021-06-21 01:06:20|15580.1|15576.1|15577.6|15573.6|15580.1|15576.1|15577.6|15573.6|16
1624237600000|2021-06-21 01:06:40|15578.6|15574.6|15576.1|15572.1|15578.6|15574.6|15575.6|15571.6|9
1624237610000|2021-06-21 01:06:50|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|4
1624237620000|2021-06-21 01:07:00|15575.6|15571.6|15575.1|15571.1|15575.6|15571.6|15575.1|15571.1|5
1624237630000|2021-06-21 01:07:10|||||||||43
1624237640000|2021-06-21 01:07:20|15578.1|15574.1|15579.6|15575.6|15579.6|15575.6|15578.1|15574.1|6
1624237650000|2021-06-21 01:07:30|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15576.6|15572.6|8
1624237660000|2021-06-21 01:07:40|15577.1|15573.1|15579.1|15575.1|15579.1|15575.1|15577.1|15573.1|2
1624237670000|2021-06-21 01:07:50|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|2
1624237680000|2021-06-21 01:08:00|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|12
1624237690000|2021-06-21 01:08:10|||||||||1
1624237700000|2021-06-21 01:08:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1624237720000|2021-06-21 01:08:40|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|3
1624237740000|2021-06-21 01:09:00|15580.1|15576.1|15578.6|15574.6|15580.1|15576.1|15578.6|15574.6|5
1624237750000|2021-06-21 01:09:10|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|4
1624237760000|2021-06-21 01:09:20|15579.6|15575.6|15579.1|15575.1|15579.6|15575.6|15579.1|15575.1|3
1624237770000|2021-06-21 01:09:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1624237780000|2021-06-21 01:09:40|||||||||1
1624237790000|2021-06-21 01:09:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|19
1624237800000|2021-06-21 01:10:00|15577.6|15573.6|15577.1|15573.1|15577.6|15573.6|15577.1|15573.1|6
1624237820000|2021-06-21 01:10:20|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15577.6|15573.6|7
1624237830000|2021-06-21 01:10:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|8
1624237840000|2021-06-21 01:10:40|15580.6|15576.6|15580.1|15576.1|15580.6|15576.6|15580.1|15576.1|5
1624237850000|2021-06-21 01:10:50|15580.6|15576.6|15578.6|15574.6|15580.6|15576.6|15578.6|15574.6|5
1624237860000|2021-06-21 01:11:00|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|6
1624237880000|2021-06-21 01:11:20|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|3
1624237900000|2021-06-21 01:11:40|15579.1|15575.1|15581.1|15577.1|15581.1|15577.1|15578.1|15574.1|16
1624237910000|2021-06-21 01:11:50|||||||||7
1624237930000|2021-06-21 01:12:10|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|1
1624237940000|2021-06-21 01:12:20|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|5
1624237960000|2021-06-21 01:12:40|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|2
1624237970000|2021-06-21 01:12:50|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|14
1624237990000|2021-06-21 01:13:10|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|15574.1|15570.1|1
1624238000000|2021-06-21 01:13:20|||||||||2
1624238010000|2021-06-21 01:13:30|15573.1|15569.1|15572.1|15568.1|15573.1|15569.1|15570.6|15566.6|29
1624238020000|2021-06-21 01:13:40|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|2
1624238030000|2021-06-21 01:13:50|15575.6|15571.6|15576.1|15572.1|15576.1|15572.1|15575.6|15571.6|8
1624238040000|2021-06-21 01:14:00|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15578.6|15574.6|7
1624238050000|2021-06-21 01:14:10|15578.6|15574.6|15579.1|15575.1|15579.1|15575.1|15578.6|15574.6|3
1624238060000|2021-06-21 01:14:20|15580.1|15576.1|15581.6|15577.6|15582.1|15578.1|15580.1|15576.1|11
1624238070000|2021-06-21 01:14:30|15582.6|15578.6|15583.1|15579.1|15583.1|15579.1|15582.6|15578.6|11
1624238090000|2021-06-21 01:14:50|15581.1|15577.1|15579.6|15575.6|15581.1|15577.1|15579.6|15575.6|4
1624238100000|2021-06-21 01:15:00|15579.1|15575.1|15573.6|15569.6|15580.6|15576.6|15573.1|15569.1|11
1624238110000|2021-06-21 01:15:10|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|7
1624238120000|2021-06-21 01:15:20|15574.6|15570.6|15573.1|15569.1|15574.6|15570.6|15573.1|15569.1|5
1624238130000|2021-06-21 01:15:30|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|15572.6|15568.6|2
1624238150000|2021-06-21 01:15:50|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|2
1624238160000|2021-06-21 01:16:00|15570.6|15566.6|15569.1|15565.1|15570.6|15566.6|15568.1|15564.1|25
1624238170000|2021-06-21 01:16:10|15567.1|15563.1|15566.6|15562.6|15567.1|15563.1|15566.6|15562.6|12
1624238180000|2021-06-21 01:16:20|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|3
1624238190000|2021-06-21 01:16:30|15566.6|15562.6|15568.6|15564.6|15568.6|15564.6|15566.6|15562.6|18
1624238200000|2021-06-21 01:16:40|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|26
1624238210000|2021-06-21 01:16:50|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|2
1624238220000|2021-06-21 01:17:00|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|2
1624238230000|2021-06-21 01:17:10|15566.1|15562.1|15564.6|15560.6|15566.1|15562.1|15564.6|15560.6|19
1624238250000|2021-06-21 01:17:30|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|15563.1|15559.1|4
1624238260000|2021-06-21 01:17:40|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|2
1624238270000|2021-06-21 01:17:50|15566.1|15562.1|15566.6|15562.6|15566.6|15562.6|15566.1|15562.1|4
1624238280000|2021-06-21 01:18:00|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|15566.1|15562.1|21
1624238300000|2021-06-21 01:18:20|||||||||22
1624238310000|2021-06-21 01:18:30|15563.6|15559.6|15562.1|15558.1|15563.6|15559.6|15562.1|15558.1|4
1624238320000|2021-06-21 01:18:40|15562.6|15558.6|15562.6|15558.6|15562.6|15558.6|15562.6|15558.6|1
1624238340000|2021-06-21 01:19:00|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|3
1624238370000|2021-06-21 01:19:30|15562.1|15558.1|15560.6|15556.6|15562.1|15558.1|15559.6|15555.6|28
1624238380000|2021-06-21 01:19:40|15559.1|15555.1|15560.6|15556.6|15560.6|15556.6|15558.6|15554.6|9
1624238390000|2021-06-21 01:19:50|||||||||6
1624238410000|2021-06-21 01:20:10|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|15565.6|15561.6|2
1624238420000|2021-06-21 01:20:20|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|1
1624238430000|2021-06-21 01:20:30|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|1
1624238440000|2021-06-21 01:20:40|15573.1|15569.1|15574.6|15570.6|15574.6|15570.6|15573.1|15569.1|15
1624238460000|2021-06-21 01:21:00|15578.1|15574.1|15573.1|15569.1|15578.1|15574.1|15573.1|15569.1|3
1624238470000|2021-06-21 01:21:10|15568.6|15564.6|15568.1|15564.1|15568.6|15564.6|15568.1|15564.1|5
1624238480000|2021-06-21 01:21:20|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|3
1624238490000|2021-06-21 01:21:30|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624238500000|2021-06-21 01:21:40|15566.6|15562.6|15569.6|15565.6|15569.6|15565.6|15566.6|15562.6|2
1624238510000|2021-06-21 01:21:50|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|1
1624238520000|2021-06-21 01:22:00|||||||||1
1624238530000|2021-06-21 01:22:10|||||||||2
1624238540000|2021-06-21 01:22:20|||||||||6
1624238550000|2021-06-21 01:22:30|15570.1|15566.1|15572.1|15568.1|15572.1|15568.1|15570.1|15566.1|2
1624238580000|2021-06-21 01:23:00|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|2
1624238610000|2021-06-21 01:23:30|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|4
1624238620000|2021-06-21 01:23:40|||||||||1
1624238640000|2021-06-21 01:24:00|15576.6|15572.6|15577.6|15573.6|15577.6|15573.6|15576.6|15572.6|3
1624238660000|2021-06-21 01:24:20|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|2
1624238670000|2021-06-21 01:24:30|15576.6|15572.6|15578.6|15574.6|15578.6|15574.6|15576.6|15572.6|60
1624238680000|2021-06-21 01:24:40|15579.6|15575.6|15580.6|15576.6|15580.6|15576.6|15579.1|15575.1|9
1624238700000|2021-06-21 01:25:00|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|19
1624238710000|2021-06-21 01:25:10|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|15581.1|15577.1|47
1624238720000|2021-06-21 01:25:20|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|3
1624238730000|2021-06-21 01:25:30|||||||||1
1624238740000|2021-06-21 01:25:40|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|15580.1|15576.1|1
1624238770000|2021-06-21 01:26:10|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|1
1624238780000|2021-06-21 01:26:20|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|1
1624238790000|2021-06-21 01:26:30|||||||||1
1624238800000|2021-06-21 01:26:40|15578.6|15574.6|15581.6|15577.6|15581.6|15577.6|15578.6|15574.6|8
1624238810000|2021-06-21 01:26:50|15582.6|15578.6|15583.1|15579.1|15583.6|15579.6|15582.6|15578.6|24
1624238820000|2021-06-21 01:27:00|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|1
1624238830000|2021-06-21 01:27:10|15578.1|15574.1|15576.1|15572.1|15578.1|15574.1|15576.1|15572.1|36
1624238850000|2021-06-21 01:27:30|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|15577.6|15573.6|2
1624238860000|2021-06-21 01:27:40|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|1
1624238870000|2021-06-21 01:27:50|15577.1|15573.1|15576.6|15572.6|15577.1|15573.1|15576.6|15572.6|3
1624238880000|2021-06-21 01:28:00|||||||||8
1624238890000|2021-06-21 01:28:10|||||||||15
1624238900000|2021-06-21 01:28:20|15577.6|15573.6|15575.1|15571.1|15577.6|15573.6|15575.1|15571.1|13
1624238910000|2021-06-21 01:28:30|15577.1|15573.1|15577.6|15573.6|15577.6|15573.6|15577.1|15573.1|3
1624238920000|2021-06-21 01:28:40|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|17
1624238940000|2021-06-21 01:29:00|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|3
1624238950000|2021-06-21 01:29:10|15579.6|15575.6|15578.1|15574.1|15579.6|15575.6|15578.1|15574.1|3
1624238960000|2021-06-21 01:29:20|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|6
1624238970000|2021-06-21 01:29:30|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|1
1624238990000|2021-06-21 01:29:50|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1624239000000|2021-06-21 01:30:00|15579.6|15575.6|15576.1|15572.1|15579.6|15575.6|15576.1|15572.1|18
1624239010000|2021-06-21 01:30:10|15578.1|15574.1|15581.1|15577.1|15581.1|15577.1|15578.1|15574.1|8
1624239020000|2021-06-21 01:30:20|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|2
1624239030000|2021-06-21 01:30:30|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|4
1624239040000|2021-06-21 01:30:40|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|15575.1|15571.1|4
1624239050000|2021-06-21 01:30:50|||||||||1
1624239060000|2021-06-21 01:31:00|15574.6|15570.6|15575.1|15571.1|15575.1|15571.1|15572.1|15568.1|13
1624239080000|2021-06-21 01:31:20|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|15569.6|15565.6|4
1624239090000|2021-06-21 01:31:30|||||||||3
1624239100000|2021-06-21 01:31:40|15570.6|15566.6|15572.1|15568.1|15573.6|15569.6|15570.6|15566.6|58
1624239110000|2021-06-21 01:31:50|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|5
1624239120000|2021-06-21 01:32:00|15569.1|15565.1|15566.6|15562.6|15569.1|15565.1|15566.6|15562.6|9
1624239140000|2021-06-21 01:32:20|15566.1|15562.1|15565.6|15561.6|15566.1|15562.1|15565.6|15561.6|2
1624239150000|2021-06-21 01:32:30|15564.6|15560.6|15563.1|15559.1|15564.6|15560.6|15563.1|15559.1|3
1624239160000|2021-06-21 01:32:40|15563.6|15559.6|15562.6|15558.6|15563.6|15559.6|15562.6|15558.6|9
1624239170000|2021-06-21 01:32:50|15562.1|15558.1|15561.6|15557.6|15562.1|15558.1|15561.6|15557.6|2
1624239180000|2021-06-21 01:33:00|15559.6|15555.6|15556.1|15552.1|15559.6|15555.6|15553.1|15549.1|24
1624239190000|2021-06-21 01:33:10|15557.6|15553.6|15559.1|15555.1|15559.1|15555.1|15557.6|15553.6|7
1624239200000|2021-06-21 01:33:20|15557.6|15553.6|15559.1|15555.1|15559.1|15555.1|15557.6|15553.6|3
1624239210000|2021-06-21 01:33:30|15558.6|15554.6|15560.6|15556.6|15560.6|15556.6|15558.6|15554.6|3
1624239220000|2021-06-21 01:33:40|15561.1|15557.1|15567.1|15563.1|15567.1|15563.1|15561.1|15557.1|16
1624239230000|2021-06-21 01:33:50|15567.6|15563.6|15569.6|15565.6|15571.6|15567.6|15565.6|15561.6|10
1624239240000|2021-06-21 01:34:00|15567.6|15563.6|15563.1|15559.1|15567.6|15563.6|15563.1|15559.1|27
1624239260000|2021-06-21 01:34:20|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|15565.1|15561.1|2
1624239270000|2021-06-21 01:34:30|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|1
1624239280000|2021-06-21 01:34:40|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|4
1624239290000|2021-06-21 01:34:50|15560.1|15556.1|15559.6|15555.6|15560.1|15556.1|15559.6|15555.6|2
1624239300000|2021-06-21 01:35:00|15558.6|15554.6|15557.6|15553.6|15558.6|15554.6|15557.6|15553.6|4
1624239330000|2021-06-21 01:35:30|15555.6|15551.6|15555.6|15551.6|15555.6|15551.6|15555.6|15551.6|3
1624239340000|2021-06-21 01:35:40|15558.1|15554.1|15558.1|15554.1|15558.1|15554.1|15558.1|15554.1|1
1624239360000|2021-06-21 01:36:00|15564.6|15560.6|15557.1|15553.1|15564.6|15560.6|15557.1|15553.1|5
1624239370000|2021-06-21 01:36:10|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|2
1624239380000|2021-06-21 01:36:20|15555.6|15551.6|15555.6|15551.6|15555.6|15551.6|15555.6|15551.6|1
1624239390000|2021-06-21 01:36:30|15554.6|15550.6|15554.6|15550.6|15554.6|15550.6|15554.6|15550.6|1
1624239400000|2021-06-21 01:36:40|||||||||1
1624239410000|2021-06-21 01:36:50|||||||||24
1624239420000|2021-06-21 01:37:00|15555.1|15551.1|15556.6|15552.6|15557.1|15553.1|15555.1|15551.1|6
1624239440000|2021-06-21 01:37:20|15554.6|15550.6|15554.6|15550.6|15554.6|15550.6|15554.6|15550.6|1
1624239450000|2021-06-21 01:37:30|15556.1|15552.1|15556.1|15552.1|15556.1|15552.1|15556.1|15552.1|5
1624239460000|2021-06-21 01:37:40|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|1
1624239470000|2021-06-21 01:37:50|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|15561.1|15557.1|2
1624239480000|2021-06-21 01:38:00|15559.6|15555.6|15562.6|15558.6|15563.6|15559.6|15559.6|15555.6|16
1624239510000|2021-06-21 01:38:30|15558.6|15554.6|15561.1|15557.1|15561.1|15557.1|15558.6|15554.6|2
1624239540000|2021-06-21 01:39:00|15558.1|15554.1|15564.6|15560.6|15564.6|15560.6|15558.1|15554.1|2
1624239550000|2021-06-21 01:39:10|15568.6|15564.6|15567.1|15563.1|15568.6|15564.6|15567.1|15563.1|7
1624239570000|2021-06-21 01:39:30|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|15564.1|15560.1|5
1624239580000|2021-06-21 01:39:40|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|6
1624239590000|2021-06-21 01:39:50|15570.6|15566.6|15570.1|15566.1|15570.6|15566.6|15570.1|15566.1|5
1624239600000|2021-06-21 01:40:00|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|15564.6|15560.6|1
1624239610000|2021-06-21 01:40:10|15563.1|15559.1|15559.6|15555.6|15563.1|15559.1|15559.6|15555.6|30
1624239640000|2021-06-21 01:40:40|15560.6|15556.6|15558.1|15554.1|15560.6|15556.6|15557.6|15553.6|27
1624239650000|2021-06-21 01:40:50|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|15562.1|15558.1|5
1624239660000|2021-06-21 01:41:00|15559.6|15555.6|15556.6|15552.6|15561.1|15557.1|15556.1|15552.1|13
1624239670000|2021-06-21 01:41:10|15557.6|15553.6|15558.1|15554.1|15558.1|15554.1|15557.6|15553.6|3
1624239680000|2021-06-21 01:41:20|15559.1|15555.1|15557.1|15553.1|15559.1|15555.1|15557.1|15553.1|2
1624239700000|2021-06-21 01:41:40|15556.1|15552.1|15556.1|15552.1|15556.1|15552.1|15556.1|15552.1|1
1624239710000|2021-06-21 01:41:50|15558.1|15554.1|15556.6|15552.6|15558.1|15554.1|15556.6|15552.6|6
1624239720000|2021-06-21 01:42:00|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|29
1624239730000|2021-06-21 01:42:10|15559.1|15555.1|15559.1|15555.1|15559.1|15555.1|15559.1|15555.1|1
1624239750000|2021-06-21 01:42:30|15555.6|15551.6|15553.6|15549.6|15555.6|15551.6|15553.6|15549.6|2
1624239760000|2021-06-21 01:42:40|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|15554.1|15550.1|1
1624239770000|2021-06-21 01:42:50|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|1
1624239790000|2021-06-21 01:43:10|15551.1|15547.1|15551.1|15547.1|15551.1|15547.1|15551.1|15547.1|1
1624239800000|2021-06-21 01:43:20|15551.6|15547.6|15552.6|15548.6|15552.6|15548.6|15551.6|15547.6|3
1624239810000|2021-06-21 01:43:30|15552.1|15548.1|15552.1|15548.1|15552.1|15548.1|15552.1|15548.1|63
1624239820000|2021-06-21 01:43:40|15551.6|15547.6|15542.6|15538.6|15551.6|15547.6|15542.6|15538.6|21
1624239830000|2021-06-21 01:43:50|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|1
1624239840000|2021-06-21 01:44:00|15541.6|15537.6|15541.6|15537.6|15541.6|15537.6|15541.6|15537.6|51
1624239860000|2021-06-21 01:44:20|15544.6|15540.6|15545.1|15541.1|15545.1|15541.1|15544.6|15540.6|15
1624239890000|2021-06-21 01:44:50|15544.6|15540.6|15544.6|15540.6|15544.6|15540.6|15544.6|15540.6|1
1624239900000|2021-06-21 01:45:00|15542.1|15538.1|15540.6|15536.6|15542.1|15538.1|15539.6|15535.6|9
1624239910000|2021-06-21 01:45:10|15538.1|15534.1|15538.1|15534.1|15538.1|15534.1|15538.1|15534.1|30
1624239920000|2021-06-21 01:45:20|15539.1|15535.1|15539.1|15535.1|15539.1|15535.1|15539.1|15535.1|1
1624239930000|2021-06-21 01:45:30|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|15541.1|15537.1|6
1624239940000|2021-06-21 01:45:40|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|1
1624239950000|2021-06-21 01:45:50|||||||||3
1624239960000|2021-06-21 01:46:00|15545.6|15541.6|15546.6|15542.6|15546.6|15542.6|15545.6|15541.6|9
1624239970000|2021-06-21 01:46:10|15549.6|15545.6|15549.1|15545.1|15551.6|15547.6|15549.1|15545.1|6
1624239980000|2021-06-21 01:46:20|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|1
1624240000000|2021-06-21 01:46:40|15550.6|15546.6|15551.6|15547.6|15551.6|15547.6|15550.6|15546.6|2
1624240010000|2021-06-21 01:46:50|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|1
1624240020000|2021-06-21 01:47:00|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|2
1624240030000|2021-06-21 01:47:10|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|15555.1|15551.1|33
1624240050000|2021-06-21 01:47:30|||||||||25
1624240060000|2021-06-21 01:47:40|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|15553.6|15549.6|1
1624240070000|2021-06-21 01:47:50|15552.6|15548.6|15552.1|15548.1|15552.6|15548.6|15552.1|15548.1|28
1624240080000|2021-06-21 01:48:00|||||||||21
1624240090000|2021-06-21 01:48:10|15547.1|15543.1|15548.6|15544.6|15548.6|15544.6|15547.1|15543.1|6
1624240100000|2021-06-21 01:48:20|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|2
1624240110000|2021-06-21 01:48:30|15551.6|15547.6|15551.6|15547.6|15551.6|15547.6|15551.6|15547.6|1
1624240130000|2021-06-21 01:48:50|15552.1|15548.1|15552.1|15548.1|15552.1|15548.1|15552.1|15548.1|1
1624240140000|2021-06-21 01:49:00|15553.1|15549.1|15556.1|15552.1|15556.1|15552.1|15553.1|15549.1|7
1624240150000|2021-06-21 01:49:10|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|15556.6|15552.6|1
1624240170000|2021-06-21 01:49:30|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|15557.6|15553.6|10
1624240210000|2021-06-21 01:50:10|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|4
1624240230000|2021-06-21 01:50:30|15550.6|15546.6|15549.1|15545.1|15550.6|15546.6|15549.1|15545.1|3
1624240240000|2021-06-21 01:50:40|15548.1|15544.1|15548.6|15544.6|15548.6|15544.6|15547.1|15543.1|3
1624240250000|2021-06-21 01:50:50|15549.1|15545.1|15549.1|15545.1|15549.1|15545.1|15549.1|15545.1|1
1624240260000|2021-06-21 01:51:00|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|15550.1|15546.1|1
1624240270000|2021-06-21 01:51:10|15548.1|15544.1|15544.6|15540.6|15548.1|15544.1|15544.6|15540.6|8
1624240280000|2021-06-21 01:51:20|15545.6|15541.6|15544.1|15540.1|15545.6|15541.6|15544.1|15540.1|21
1624240290000|2021-06-21 01:51:30|||||||||16
1624240300000|2021-06-21 01:51:40|15542.6|15538.6|15542.6|15538.6|15544.1|15540.1|15542.6|15538.6|120
1624240310000|2021-06-21 01:51:50|15542.1|15538.1|15542.6|15538.6|15542.6|15538.6|15542.1|15538.1|18
1624240320000|2021-06-21 01:52:00|15543.1|15539.1|15544.6|15540.6|15544.6|15540.6|15542.6|15538.6|23
1624240330000|2021-06-21 01:52:10|15546.1|15542.1|15545.1|15541.1|15546.1|15542.1|15545.1|15541.1|4
1624240340000|2021-06-21 01:52:20|15548.1|15544.1|15547.1|15543.1|15548.1|15544.1|15547.1|15543.1|14
1624240350000|2021-06-21 01:52:30|15545.6|15541.6|15545.6|15541.6|15545.6|15541.6|15545.6|15541.6|51
1624240360000|2021-06-21 01:52:40|15546.1|15542.1|15544.1|15540.1|15546.1|15542.1|15544.1|15540.1|6
1624240370000|2021-06-21 01:52:50|15545.6|15541.6|15545.1|15541.1|15545.6|15541.6|15545.1|15541.1|61
1624240380000|2021-06-21 01:53:00|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|2
1624240400000|2021-06-21 01:53:20|15545.1|15541.1|15542.1|15538.1|15546.6|15542.6|15542.1|15538.1|10
1624240410000|2021-06-21 01:53:30|15545.1|15541.1|15542.6|15538.6|15545.1|15541.1|15542.6|15538.6|14
1624240420000|2021-06-21 01:53:40|15543.1|15539.1|15546.1|15542.1|15546.1|15542.1|15543.1|15539.1|25
1624240430000|2021-06-21 01:53:50|||||||||1
1624240440000|2021-06-21 01:54:00|15545.6|15541.6|15548.1|15544.1|15548.1|15544.1|15545.6|15541.6|17
1624240450000|2021-06-21 01:54:10|15545.6|15541.6|15543.6|15539.6|15545.6|15541.6|15543.6|15539.6|5
1624240460000|2021-06-21 01:54:20|15546.1|15542.1|15546.6|15542.6|15546.6|15542.6|15546.1|15542.1|2
1624240470000|2021-06-21 01:54:30|15545.1|15541.1|15545.1|15541.1|15545.1|15541.1|15545.1|15541.1|2
1624240480000|2021-06-21 01:54:40|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|1
1624240500000|2021-06-21 01:55:00|15544.6|15540.6|15543.6|15539.6|15544.6|15540.6|15543.6|15539.6|43
1624240510000|2021-06-21 01:55:10|15544.1|15540.1|15545.6|15541.6|15545.6|15541.6|15544.1|15540.1|4
1624240520000|2021-06-21 01:55:20|15544.1|15540.1|15544.1|15540.1|15544.1|15540.1|15544.1|15540.1|2
1624240530000|2021-06-21 01:55:30|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|15546.1|15542.1|1
1624240540000|2021-06-21 01:55:40|||||||||3
1624240550000|2021-06-21 01:55:50|15547.1|15543.1|15547.1|15543.1|15547.1|15543.1|15547.1|15543.1|37
1624240560000|2021-06-21 01:56:00|||||||||1
1624240580000|2021-06-21 01:56:20|15548.6|15544.6|15548.1|15544.1|15549.1|15545.1|15548.1|15544.1|9
1624240590000|2021-06-21 01:56:30|15547.1|15543.1|15547.1|15543.1|15547.1|15543.1|15547.1|15543.1|1
1624240600000|2021-06-21 01:56:40|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|15543.6|15539.6|6
1624240620000|2021-06-21 01:57:00|15544.1|15540.1|15544.1|15540.1|15544.1|15540.1|15544.1|15540.1|4
1624240630000|2021-06-21 01:57:10|||||||||1
1624240650000|2021-06-21 01:57:30|15549.6|15545.6|15548.6|15544.6|15549.6|15545.6|15547.6|15543.6|35
1624240660000|2021-06-21 01:57:40|15547.1|15543.1|15550.1|15546.1|15550.1|15546.1|15545.6|15541.6|22
1624240670000|2021-06-21 01:57:50|15550.7|15546.7|15548.5|15544.5|15551|15547|15546|15542|41
1624240680000|2021-06-21 01:58:00|15546|15542|15547.5|15543.5|15547.5|15543.5|15546|15542|4
1624240690000|2021-06-21 01:58:10|||||||||1
1624240700000|2021-06-21 01:58:20|15546|15542|15545.5|15541.5|15546.5|15542.5|15543|15539|38
1624240710000|2021-06-21 01:58:30|15543|15539|15543|15539|15543|15539|15543|15539|16
1624240720000|2021-06-21 01:58:40|15543.5|15539.5|15546|15542|15546|15542|15543.5|15539.5|15
1624240730000|2021-06-21 01:58:50|15547|15543|15548|15544|15548|15544|15547|15543|6
1624240740000|2021-06-21 01:59:00|15547|15543|15546|15542|15547.5|15543.5|15546|15542|73
1624240750000|2021-06-21 01:59:10|15548|15544|15548|15544|15548|15544|15548|15544|4
1624240760000|2021-06-21 01:59:20|15547.5|15543.5|15546|15542|15547.5|15543.5|15546|15542|32
1624240770000|2021-06-21 01:59:30|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|11
1624240780000|2021-06-21 01:59:40|15548|15544|15548|15544|15548|15544|15548|15544|7
1624240790000|2021-06-21 01:59:50|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|10
1624240800000|2021-06-21 02:00:00|15547|15543|15546.5|15542.5|15547|15543|15543|15539|66
1624240810000|2021-06-21 02:00:10|15548|15544|15548|15544|15548|15544|15548|15544|7
1624240820000|2021-06-21 02:00:20|15546.5|15542.5|15548|15544|15548|15544|15546.5|15542.5|15
1624240830000|2021-06-21 02:00:30|||||||||6
1624240840000|2021-06-21 02:00:40|||||||||30
1624240850000|2021-06-21 02:00:50|||||||||4
1624240860000|2021-06-21 02:01:00|15551|15547|15551|15547|15551|15547|15551|15547|1
1624240870000|2021-06-21 02:01:10|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|6
1624240880000|2021-06-21 02:01:20|||||||||2
1624240890000|2021-06-21 02:01:30|15553|15549|15552.5|15548.5|15553|15549|15552.5|15548.5|2
1624240900000|2021-06-21 02:01:40|15551|15547|15551|15547|15551|15547|15551|15547|1
1624240910000|2021-06-21 02:01:50|15552|15548|15553|15549|15553|15549|15552|15548|7
1624240930000|2021-06-21 02:02:10|15552|15548|15551|15547|15552|15548|15551|15547|70
1624240940000|2021-06-21 02:02:20|||||||||39
1624240950000|2021-06-21 02:02:30|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|5
1624240960000|2021-06-21 02:02:40|15548|15544|15548.5|15544.5|15548.5|15544.5|15548|15544|8
1624240970000|2021-06-21 02:02:50|15546.5|15542.5|15548|15544|15549|15545|15546.5|15542.5|9
1624240980000|2021-06-21 02:03:00|15548.5|15544.5|15547|15543|15548.5|15544.5|15547|15543|11
1624240990000|2021-06-21 02:03:10|15546|15542|15547|15543|15547|15543|15546|15542|2
1624241000000|2021-06-21 02:03:20|15547.5|15543.5|15548.5|15544.5|15549|15545|15547.5|15543.5|9
1624241010000|2021-06-21 02:03:30|||||||||1
1624241040000|2021-06-21 02:04:00|15549|15545|15549|15545|15549|15545|15549|15545|3
1624241070000|2021-06-21 02:04:30|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|4
1624241080000|2021-06-21 02:04:40|15546|15542|15545.5|15541.5|15546|15542|15545.5|15541.5|15
1624241090000|2021-06-21 02:04:50|15546|15542|15548.5|15544.5|15548.5|15544.5|15546|15542|11
1624241100000|2021-06-21 02:05:00|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|8
1624241110000|2021-06-21 02:05:10|15548|15544|15547|15543|15548|15544|15546|15542|14
1624241120000|2021-06-21 02:05:20|15548|15544|15548.5|15544.5|15548.5|15544.5|15548|15544|6
1624241130000|2021-06-21 02:05:30|15546|15542|15546|15542|15546|15542|15546|15542|3
1624241140000|2021-06-21 02:05:40|15545|15541|15547|15543|15547|15543|15545|15541|13
1624241150000|2021-06-21 02:05:50|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|8
1624241160000|2021-06-21 02:06:00|15546|15542|15547|15543|15547|15543|15545.5|15541.5|15
1624241170000|2021-06-21 02:06:10|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|2
1624241180000|2021-06-21 02:06:20|15546|15542|15546.5|15542.5|15546.5|15542.5|15545.5|15541.5|14
1624241190000|2021-06-21 02:06:30|15547|15543|15549|15545|15549|15545|15547|15543|4
1624241200000|2021-06-21 02:06:40|15550|15546|15550|15546|15550|15546|15550|15546|1
1624241210000|2021-06-21 02:06:50|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|3
1624241220000|2021-06-21 02:07:00|15551|15547|15551.5|15547.5|15552|15548|15551|15547|7
1624241230000|2021-06-21 02:07:10|15551|15547|15550|15546|15551|15547|15550|15546|15
1624241240000|2021-06-21 02:07:20|15551.5|15547.5|15553.5|15549.5|15554|15550|15551.5|15547.5|25
1624241250000|2021-06-21 02:07:30|15554.5|15550.5|15556|15552|15557.5|15553.5|15554.5|15550.5|95
1624241260000|2021-06-21 02:07:40|15554.5|15550.5|15554.5|15550.5|15554.5|15550.5|15554.5|15550.5|5
1624241300000|2021-06-21 02:08:20|15550|15546|15550|15546|15550|15546|15550|15546|5
1624241310000|2021-06-21 02:08:30|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|1
1624241320000|2021-06-21 02:08:40|15547|15543|15546.5|15542.5|15547|15543|15546.5|15542.5|3
1624241330000|2021-06-21 02:08:50|15548|15544|15551|15547|15551|15547|15548|15544|28
1624241340000|2021-06-21 02:09:00|15552|15548|15554|15550|15554|15550|15552|15548|6
1624241350000|2021-06-21 02:09:10|15556|15552|15554.5|15550.5|15556|15552|15554.5|15550.5|5
1624241360000|2021-06-21 02:09:20|15555.5|15551.5|15555.5|15551.5|15555.5|15551.5|15555.5|15551.5|2
1624241380000|2021-06-21 02:09:40|15558|15554|15558|15554|15558.5|15554.5|15558|15554|12
1624241390000|2021-06-21 02:09:50|15557|15553|15557|15553|15557|15553|15557|15553|1
1624241400000|2021-06-21 02:10:00|15556.5|15552.5|15556.5|15552.5|15556.5|15552.5|15555.5|15551.5|15
1624241410000|2021-06-21 02:10:10|15557|15553|15556.5|15552.5|15557|15553|15555.5|15551.5|38
1624241420000|2021-06-21 02:10:20|||||||||5
1624241430000|2021-06-21 02:10:30|15556|15552|15556|15552|15556|15552|15556|15552|3
1624241440000|2021-06-21 02:10:40|||||||||2
1624241450000|2021-06-21 02:10:50|15556.5|15552.5|15558|15554|15558|15554|15556.5|15552.5|27
1624241460000|2021-06-21 02:11:00|15559|15555|15559.5|15555.5|15559.5|15555.5|15558.5|15554.5|5
1624241470000|2021-06-21 02:11:10|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|2
1624241480000|2021-06-21 02:11:20|15559|15555|15556.5|15552.5|15559.5|15555.5|15556.5|15552.5|18
1624241490000|2021-06-21 02:11:30|15554.5|15550.5|15552.5|15548.5|15554.5|15550.5|15552.5|15548.5|5
1624241500000|2021-06-21 02:11:40|15551|15547|15549|15545|15551|15547|15549|15545|8
1624241510000|2021-06-21 02:11:50|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|13
1624241520000|2021-06-21 02:12:00|15550|15546|15554|15550|15555|15551|15550|15546|16
1624241530000|2021-06-21 02:12:10|15555|15551|15553.5|15549.5|15555|15551|15553.5|15549.5|61
1624241540000|2021-06-21 02:12:20|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|62
1624241550000|2021-06-21 02:12:30|15551|15547|15549.5|15545.5|15551|15547|15549.5|15545.5|7
1624241560000|2021-06-21 02:12:40|15551.5|15547.5|15551.5|15547.5|15551.5|15547.5|15551.5|15547.5|4
1624241570000|2021-06-21 02:12:50|15552|15548|15552|15548|15552|15548|15552|15548|21
1624241580000|2021-06-21 02:13:00|15549|15545|15549|15545|15549|15545|15549|15545|1
1624241590000|2021-06-21 02:13:10|||||||||4
1624241600000|2021-06-21 02:13:20|15547|15543|15547|15543|15547|15543|15547|15543|2
1624241610000|2021-06-21 02:13:30|15548|15544|15548|15544|15548|15544|15548|15544|6
1624241620000|2021-06-21 02:13:40|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|15547.5|15543.5|3
1624241630000|2021-06-21 02:13:50|15549|15545|15548|15544|15549|15545|15548|15544|5
1624241640000|2021-06-21 02:14:00|15548.5|15544.5|15548.5|15544.5|15549.5|15545.5|15548|15544|11
1624241660000|2021-06-21 02:14:20|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|3
1624241670000|2021-06-21 02:14:30|||||||||2
1624241680000|2021-06-21 02:14:40|15547|15543|15546|15542|15547|15543|15546|15542|5
1624241690000|2021-06-21 02:14:50|15547.5|15543.5|15548|15544|15548|15544|15547.5|15543.5|7
1624241700000|2021-06-21 02:15:00|15550.5|15546.5|15550|15546|15551.5|15547.5|15549.5|15545.5|11
1624241710000|2021-06-21 02:15:10|15549|15545|15549.5|15545.5|15549.5|15545.5|15549|15545|7
1624241720000|2021-06-21 02:15:20|15549|15545|15550.5|15546.5|15550.5|15546.5|15549|15545|9
1624241730000|2021-06-21 02:15:30|15550|15546|15550|15546|15550|15546|15549|15545|4
1624241740000|2021-06-21 02:15:40|15548.5|15544.5|15550|15546|15550|15546|15548.5|15544.5|6
1624241750000|2021-06-21 02:15:50|15550.5|15546.5|15550|15546|15550.5|15546.5|15549.5|15545.5|11
1624241760000|2021-06-21 02:16:00|||||||||7
1624241770000|2021-06-21 02:16:10|15549|15545|15549|15545|15549|15545|15549|15545|2
1624241780000|2021-06-21 02:16:20|15549.5|15545.5|15547|15543|15549.5|15545.5|15547|15543|3
1624241790000|2021-06-21 02:16:30|15548|15544|15546.5|15542.5|15548|15544|15546.5|15542.5|6
1624241800000|2021-06-21 02:16:40|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|2
1624241810000|2021-06-21 02:16:50|15545|15541|15543|15539|15545|15541|15543|15539|8
1624241820000|2021-06-21 02:17:00|15543.5|15539.5|15545|15541|15545.5|15541.5|15543.5|15539.5|14
1624241840000|2021-06-21 02:17:20|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|3
1624241850000|2021-06-21 02:17:30|15546|15542|15550|15546|15550|15546|15546|15542|6
1624241860000|2021-06-21 02:17:40|15551|15547|15549.5|15545.5|15551|15547|15549|15545|8
1624241870000|2021-06-21 02:17:50|15550|15546|15550|15546|15550|15546|15550|15546|2
1624241880000|2021-06-21 02:18:00|15551|15547|15551.5|15547.5|15552|15548|15551|15547|11
1624241890000|2021-06-21 02:18:10|15553|15549|15552.5|15548.5|15553|15549|15552.5|15548.5|6
1624241900000|2021-06-21 02:18:20|||||||||6
1624241910000|2021-06-21 02:18:30|15551|15547|15549|15545|15551|15547|15548|15544|5
1624241930000|2021-06-21 02:18:50|15553|15549|15553|15549|15554|15550|15553|15549|8
1624241940000|2021-06-21 02:19:00|15551.5|15547.5|15550.5|15546.5|15551.5|15547.5|15550.5|15546.5|5
1624241960000|2021-06-21 02:19:20|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|3
1624241970000|2021-06-21 02:19:30|15552|15548|15552|15548|15552|15548|15552|15548|6
1624241990000|2021-06-21 02:19:50|15552.5|15548.5|15552|15548|15552.5|15548.5|15551.5|15547.5|4
1624242000000|2021-06-21 02:20:00|15552.5|15548.5|15555|15551|15555|15551|15552.5|15548.5|18
1624242010000|2021-06-21 02:20:10|15555.5|15551.5|15556|15552|15556|15552|15555.5|15551.5|8
1624242020000|2021-06-21 02:20:20|15555|15551|15556|15552|15556.5|15552.5|15555|15551|7
1624242030000|2021-06-21 02:20:30|15555.5|15551.5|15556|15552|15556|15552|15555.5|15551.5|2
1624242040000|2021-06-21 02:20:40|15557|15553|15558|15554|15558|15554|15557|15553|9
1624242050000|2021-06-21 02:20:50|15559|15555|15560|15556|15560|15556|15559|15555|3
1624242060000|2021-06-21 02:21:00|||||||||1
1624242070000|2021-06-21 02:21:10|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|4
1624242080000|2021-06-21 02:21:20|15557|15553|15557|15553|15557|15553|15557|15553|4
1624242090000|2021-06-21 02:21:30|15554|15550|15554|15550|15554|15550|15554|15550|2
1624242100000|2021-06-21 02:21:40|||||||||4
1624242110000|2021-06-21 02:21:50|15555.5|15551.5|15556.5|15552.5|15556.5|15552.5|15555.5|15551.5|6
1624242120000|2021-06-21 02:22:00|15556|15552|15559|15555|15559|15555|15556|15552|3
1624242130000|2021-06-21 02:22:10|15560|15556|15560|15556|15560|15556|15560|15556|1
1624242150000|2021-06-21 02:22:30|15558|15554|15558|15554|15558|15554|15558|15554|1
1624242160000|2021-06-21 02:22:40|||||||||1
1624242170000|2021-06-21 02:22:50|15556|15552|15557|15553|15557|15553|15556|15552|2
1624242180000|2021-06-21 02:23:00|15558.5|15554.5|15559|15555|15559|15555|15558.5|15554.5|3
1624242200000|2021-06-21 02:23:20|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|15558.5|15554.5|5
1624242220000|2021-06-21 02:23:40|15560|15556|15559.5|15555.5|15560|15556|15559.5|15555.5|7
1624242230000|2021-06-21 02:23:50|15561|15557|15562|15558|15562|15558|15561|15557|4
1624242240000|2021-06-21 02:24:00|15563|15559|15563|15559|15563|15559|15563|15559|9
1624242260000|2021-06-21 02:24:20|||||||||7
1624242270000|2021-06-21 02:24:30|15560.5|15556.5|15560.5|15556.5|15560.5|15556.5|15560.5|15556.5|1
1624242310000|2021-06-21 02:25:10|||||||||5
1624242350000|2021-06-21 02:25:50|15556.5|15552.5|15555|15551|15556.5|15552.5|15555|15551|4
1624242360000|2021-06-21 02:26:00|||||||||32
1624242380000|2021-06-21 02:26:20|||||||||4
1624242390000|2021-06-21 02:26:30|||||||||1
1624242410000|2021-06-21 02:26:50|15553|15549|15553|15549|15553|15549|15553|15549|92
1624242430000|2021-06-21 02:27:10|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|2
1624242440000|2021-06-21 02:27:20|||||||||1
1624242450000|2021-06-21 02:27:30|15551.5|15547.5|15550.5|15546.5|15551.5|15547.5|15549.5|15545.5|5
1624242460000|2021-06-21 02:27:40|15552|15548|15552|15548|15552|15548|15552|15548|1
1624242470000|2021-06-21 02:27:50|15554|15550|15554|15550|15554|15550|15554|15550|1
1624242480000|2021-06-21 02:28:00|15551|15547|15551|15547|15551|15547|15551|15547|1
1624242500000|2021-06-21 02:28:20|15552|15548|15552|15548|15552|15548|15552|15548|2
1624242510000|2021-06-21 02:28:30|15551.5|15547.5|15551.5|15547.5|15551.5|15547.5|15551.5|15547.5|1
1624242520000|2021-06-21 02:28:40|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|2
1624242530000|2021-06-21 02:28:50|||||||||5
1624242540000|2021-06-21 02:29:00|15553.5|15549.5|15553|15549|15553.5|15549.5|15553|15549|3
1624242560000|2021-06-21 02:29:20|15549.5|15545.5|15550|15546|15550|15546|15548|15544|6
1624242580000|2021-06-21 02:29:40|||||||||5
1624242610000|2021-06-21 02:30:10|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|15552.5|15548.5|2
1624242630000|2021-06-21 02:30:30|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|1
1624242640000|2021-06-21 02:30:40|||||||||40
1624242660000|2021-06-21 02:31:00|15551.5|15547.5|15553|15549|15553|15549|15551.5|15547.5|2
1624242680000|2021-06-21 02:31:20|||||||||1
1624242690000|2021-06-21 02:31:30|15550|15546|15548|15544|15550|15546|15548|15544|51
1624242710000|2021-06-21 02:31:50|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|4
1624242730000|2021-06-21 02:32:10|15545|15541|15545|15541|15545|15541|15545|15541|3
1624242740000|2021-06-21 02:32:20|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|5
1624242750000|2021-06-21 02:32:30|15546|15542|15545.5|15541.5|15546|15542|15545.5|15541.5|6
1624242770000|2021-06-21 02:32:50|15547|15543|15547|15543|15547|15543|15547|15543|1
1624242780000|2021-06-21 02:33:00|15547.5|15543.5|15549|15545|15549|15545|15547.5|15543.5|6
1624242790000|2021-06-21 02:33:10|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|15549.5|15545.5|1
1624242800000|2021-06-21 02:33:20|||||||||35
1624242820000|2021-06-21 02:33:40|15547.5|15543.5|15548.5|15544.5|15548.5|15544.5|15547.5|15543.5|2
1624242830000|2021-06-21 02:33:50|15548|15544|15548|15544|15548|15544|15548|15544|1
1624242840000|2021-06-21 02:34:00|15546|15542|15550|15546|15550|15546|15546|15542|27
1624242850000|2021-06-21 02:34:10|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|1
1624242870000|2021-06-21 02:34:30|||||||||1
1624242890000|2021-06-21 02:34:50|15550|15546|15550|15546|15550|15546|15550|15546|1
1624242920000|2021-06-21 02:35:20|15548|15544|15544.5|15540.5|15548|15544|15543|15539|7
1624242940000|2021-06-21 02:35:40|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|5
1624242950000|2021-06-21 02:35:50|15552|15548|15550|15546|15552|15548|15550|15546|7
1624242960000|2021-06-21 02:36:00|||||||||1
1624242990000|2021-06-21 02:36:30|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|3
1624243000000|2021-06-21 02:36:40|||||||||1
1624243010000|2021-06-21 02:36:50|15550|15546|15550|15546|15550|15546|15550|15546|5
1624243020000|2021-06-21 02:37:00|15548|15544|15548|15544|15548|15544|15548|15544|1
1624243030000|2021-06-21 02:37:10|||||||||4
1624243050000|2021-06-21 02:37:30|15546|15542|15546|15542|15546|15542|15546|15542|2
1624243110000|2021-06-21 02:38:30|15550|15546|15550|15546|15550|15546|15550|15546|3
1624243120000|2021-06-21 02:38:40|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|15550.5|15546.5|2
1624243150000|2021-06-21 02:39:10|15547|15543|15547|15543|15547|15543|15547|15543|3
1624243170000|2021-06-21 02:39:30|15546|15542|15543|15539|15546|15542|15543|15539|4
1624243180000|2021-06-21 02:39:40|15542|15538|15533|15529|15542|15538|15532.5|15528.5|60
1624243190000|2021-06-21 02:39:50|15532.5|15528.5|15532|15528|15534|15530|15532|15528|20
1624243200000|2021-06-21 02:40:00|15533|15529|15532|15528|15533|15529|15530|15526|43
1624243210000|2021-06-21 02:40:10|15532.5|15528.5|15532|15528|15533.5|15529.5|15532|15528|13
1624243220000|2021-06-21 02:40:20|15533|15529|15531.5|15527.5|15533|15529|15531.5|15527.5|3
1624243230000|2021-06-21 02:40:30|15531|15527|15531.5|15527.5|15531.5|15527.5|15531|15527|13
1624243240000|2021-06-21 02:40:40|15532|15528|15532|15528|15532|15528|15532|15528|5
1624243250000|2021-06-21 02:40:50|15531.5|15527.5|15531.5|15527.5|15531.5|15527.5|15531.5|15527.5|24
1624243260000|2021-06-21 02:41:00|15529.5|15525.5|15528.5|15524.5|15529.5|15525.5|15528.5|15524.5|4
1624243270000|2021-06-21 02:41:10|15528|15524|15531.5|15527.5|15531.5|15527.5|15528|15524|18
1624243280000|2021-06-21 02:41:20|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|2
1624243290000|2021-06-21 02:41:30|15535.5|15531.5|15536|15532|15538|15534|15535.5|15531.5|10
1624243300000|2021-06-21 02:41:40|||||||||1
1624243310000|2021-06-21 02:41:50|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|3
1624243320000|2021-06-21 02:42:00|15537.5|15533.5|15536|15532|15537.5|15533.5|15535.5|15531.5|31
1624243330000|2021-06-21 02:42:10|15535.5|15531.5|15535|15531|15535.5|15531.5|15535|15531|4
1624243340000|2021-06-21 02:42:20|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|7
1624243350000|2021-06-21 02:42:30|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|1
1624243360000|2021-06-21 02:42:40|15538|15534|15538|15534|15538|15534|15538|15534|2
1624243370000|2021-06-21 02:42:50|15539|15535|15539|15535|15539|15535|15539|15535|4
1624243380000|2021-06-21 02:43:00|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|1
1624243400000|2021-06-21 02:43:20|||||||||6
1624243410000|2021-06-21 02:43:30|15536|15532|15536|15532|15536|15532|15536|15532|1
1624243420000|2021-06-21 02:43:40|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|2
1624243430000|2021-06-21 02:43:50|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|2
1624243470000|2021-06-21 02:44:30|15538|15534|15538|15534|15538|15534|15538|15534|4
1624243480000|2021-06-21 02:44:40|||||||||2
1624243490000|2021-06-21 02:44:50|15539|15535|15539.5|15535.5|15539.5|15535.5|15539|15535|5
1624243500000|2021-06-21 02:45:00|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|4
1624243520000|2021-06-21 02:45:20|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|4
1624243530000|2021-06-21 02:45:30|15538|15534|15537.5|15533.5|15538|15534|15537.5|15533.5|4
1624243540000|2021-06-21 02:45:40|15536|15532|15535.5|15531.5|15536|15532|15535.5|15531.5|13
1624243550000|2021-06-21 02:45:50|||||||||52
1624243570000|2021-06-21 02:46:10|15536.5|15532.5|15535.5|15531.5|15536.5|15532.5|15535.5|15531.5|95
1624243580000|2021-06-21 02:46:20|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|4
1624243590000|2021-06-21 02:46:30|15536|15532|15535|15531|15536|15532|15535|15531|3
1624243600000|2021-06-21 02:46:40|15534|15530|15534|15530|15534|15530|15534|15530|2
1624243620000|2021-06-21 02:47:00|15533|15529|15533|15529|15533|15529|15533|15529|5
1624243630000|2021-06-21 02:47:10|||||||||2
1624243640000|2021-06-21 02:47:20|15531.5|15527.5|15531.5|15527.5|15532|15528|15531.5|15527.5|23
1624243650000|2021-06-21 02:47:30|15532.5|15528.5|15533|15529|15533|15529|15532.5|15528.5|6
1624243660000|2021-06-21 02:47:40|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|3
1624243680000|2021-06-21 02:48:00|15533|15529|15531.5|15527.5|15533.5|15529.5|15531.5|15527.5|10
1624243690000|2021-06-21 02:48:10|15525|15521|15525|15521|15525|15521|15525|15521|2
1624243700000|2021-06-21 02:48:20|15527.5|15523.5|15531.5|15527.5|15531.5|15527.5|15527.5|15523.5|8
1624243710000|2021-06-21 02:48:30|15532.5|15528.5|15535.5|15531.5|15535.5|15531.5|15532.5|15528.5|13
1624243720000|2021-06-21 02:48:40|15538|15534|15538|15534|15538|15534|15538|15534|10
1624243730000|2021-06-21 02:48:50|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|6
1624243740000|2021-06-21 02:49:00|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|1
1624243750000|2021-06-21 02:49:10|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|2
1624243770000|2021-06-21 02:49:30|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|3
1624243780000|2021-06-21 02:49:40|15535|15531|15535|15531|15535|15531|15535|15531|1
1624243800000|2021-06-21 02:50:00|||||||||2
1624243820000|2021-06-21 02:50:20|15536|15532|15531.5|15527.5|15536|15532|15531.5|15527.5|49
1624243830000|2021-06-21 02:50:30|15530.5|15526.5|15527|15523|15530.5|15526.5|15527|15523|40
1624243840000|2021-06-21 02:50:40|15528|15524|15530.5|15526.5|15530.5|15526.5|15528|15524|14
1624243860000|2021-06-21 02:51:00|15533|15529|15532.5|15528.5|15533|15529|15532.5|15528.5|7
1624243870000|2021-06-21 02:51:10|||||||||3
1624243890000|2021-06-21 02:51:30|15534|15530|15533.5|15529.5|15534|15530|15533.5|15529.5|2
1624243910000|2021-06-21 02:51:50|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|1
1624243920000|2021-06-21 02:52:00|15535|15531|15535|15531|15535|15531|15535|15531|11
1624243950000|2021-06-21 02:52:30|15536|15532|15536|15532|15536|15532|15536|15532|14
1624243960000|2021-06-21 02:52:40|15535.5|15531.5|15535|15531|15535.5|15531.5|15535|15531|9
1624243970000|2021-06-21 02:52:50|15534|15530|15534|15530|15534|15530|15534|15530|1
1624243980000|2021-06-21 02:53:00|15533|15529|15533|15529|15533|15529|15533|15529|6
1624244000000|2021-06-21 02:53:20|15535.5|15531.5|15535|15531|15535.5|15531.5|15535|15531|8
1624244010000|2021-06-21 02:53:30|15536|15532|15537|15533|15537|15533|15536|15532|10
1624244040000|2021-06-21 02:54:00|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|4
1624244050000|2021-06-21 02:54:10|15537|15533|15537|15533|15537|15533|15537|15533|6
1624244060000|2021-06-21 02:54:20|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|1
1624244070000|2021-06-21 02:54:30|15537|15533|15537.5|15533.5|15537.5|15533.5|15537|15533|16
1624244080000|2021-06-21 02:54:40|15538|15534|15539|15535|15539|15535|15538|15534|6
1624244100000|2021-06-21 02:55:00|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|2
1624244120000|2021-06-21 02:55:20|15540|15536|15541|15537|15541|15537|15540|15536|8
1624244130000|2021-06-21 02:55:30|15540.5|15536.5|15538|15534|15540.5|15536.5|15538|15534|15
1624244140000|2021-06-21 02:55:40|15543|15539|15542|15538|15543|15539|15542|15538|4
1624244180000|2021-06-21 02:56:20|||||||||1
1624244210000|2021-06-21 02:56:50|15543|15539|15543|15539|15543|15539|15543|15539|6
1624244220000|2021-06-21 02:57:00|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|5
1624244230000|2021-06-21 02:57:10|15545|15541|15545|15541|15545|15541|15545|15541|14
1624244240000|2021-06-21 02:57:20|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|25
1624244270000|2021-06-21 02:57:50|15544|15540|15544|15540|15544|15540|15544|15540|6
1624244300000|2021-06-21 02:58:20|15546|15542|15546|15542|15546|15542|15546|15542|2
1624244310000|2021-06-21 02:58:30|15547|15543|15545|15541|15547|15543|15545|15541|2
1624244320000|2021-06-21 02:58:40|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|15546.5|15542.5|2
1624244330000|2021-06-21 02:58:50|15545.5|15541.5|15545|15541|15545.5|15541.5|15545|15541|4
1624244340000|2021-06-21 02:59:00|||||||||3
1624244350000|2021-06-21 02:59:10|15546|15542|15547.5|15543.5|15547.5|15543.5|15546|15542|9
1624244360000|2021-06-21 02:59:20|15548|15544|15548.5|15544.5|15548.5|15544.5|15548|15544|6
1624244370000|2021-06-21 02:59:30|15546.5|15542.5|15544|15540|15546.5|15542.5|15544|15540|4
1624244380000|2021-06-21 02:59:40|15543.5|15539.5|15545.5|15541.5|15545.5|15541.5|15543.5|15539.5|4
1624244400000|2021-06-21 03:00:00|15547.5|15543.5|15545.5|15541.5|15547.5|15543.5|15545.5|15541.5|5
1624244410000|2021-06-21 03:00:10|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|2
1624244420000|2021-06-21 03:00:20|15541.5|15537.5|15541|15537|15541.5|15537.5|15541|15537|4
1624244430000|2021-06-21 03:00:30|15542|15538|15545.5|15541.5|15545.5|15541.5|15542|15538|7
1624244440000|2021-06-21 03:00:40|15543.5|15539.5|15543|15539|15543.5|15539.5|15543|15539|4
1624244470000|2021-06-21 03:01:10|||||||||3
1624244480000|2021-06-21 03:01:20|||||||||5
1624244490000|2021-06-21 03:01:30|15540|15536|15540|15536|15540|15536|15540|15536|1
1624244500000|2021-06-21 03:01:40|15539|15535|15539|15535|15539|15535|15539|15535|1
1624244510000|2021-06-21 03:01:50|15538|15534|15538|15534|15538|15534|15538|15534|9
1624244520000|2021-06-21 03:02:00|15539|15535|15539|15535|15539|15535|15539|15535|5
1624244530000|2021-06-21 03:02:10|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|1
1624244550000|2021-06-21 03:02:30|15539|15535|15537|15533|15539|15535|15537|15533|2
1624244560000|2021-06-21 03:02:40|15536.5|15532.5|15533|15529|15536.5|15532.5|15533|15529|89
1624244570000|2021-06-21 03:02:50|15533.5|15529.5|15532|15528|15534|15530|15532|15528|41
1624244580000|2021-06-21 03:03:00|15531.5|15527.5|15532|15528|15532|15528|15531.5|15527.5|3
1624244590000|2021-06-21 03:03:10|15533|15529|15534.5|15530.5|15534.5|15530.5|15533|15529|7
1624244610000|2021-06-21 03:03:30|15537|15533|15537|15533|15537|15533|15537|15533|1
1624244620000|2021-06-21 03:03:40|15539|15535|15540|15536|15540|15536|15539|15535|13
1624244640000|2021-06-21 03:04:00|15539.5|15535.5|15540|15536|15540|15536|15537.5|15533.5|32
1624244660000|2021-06-21 03:04:20|15539|15535|15539|15535|15539|15535|15539|15535|3
1624244670000|2021-06-21 03:04:30|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|15539.5|15535.5|11
1624244680000|2021-06-21 03:04:40|15541|15537|15541|15537|15541|15537|15541|15537|3
1624244700000|2021-06-21 03:05:00|||||||||4
1624244720000|2021-06-21 03:05:20|15537|15533|15535|15531|15537|15533|15535|15531|92
1624244730000|2021-06-21 03:05:30|15534|15530|15536|15532|15536|15532|15534|15530|57
1624244740000|2021-06-21 03:05:40|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|49
1624244750000|2021-06-21 03:05:50|15534.5|15530.5|15533.5|15529.5|15534.5|15530.5|15533|15529|21
1624244760000|2021-06-21 03:06:00|15533|15529|15534|15530|15534|15530|15533|15529|37
1624244770000|2021-06-21 03:06:10|15534.5|15530.5|15535|15531|15535|15531|15534.5|15530.5|56
1624244780000|2021-06-21 03:06:20|||||||||30
1624244790000|2021-06-21 03:06:30|15532|15528|15532.5|15528.5|15532.5|15528.5|15532|15528|57
1624244800000|2021-06-21 03:06:40|15532|15528|15531.5|15527.5|15532|15528|15531.5|15527.5|87
1624244810000|2021-06-21 03:06:50|15530|15526|15530|15526|15530|15526|15530|15526|84
1624244830000|2021-06-21 03:07:10|15532.5|15528.5|15532.5|15528.5|15532.5|15528.5|15532.5|15528.5|10
1624244860000|2021-06-21 03:07:40|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|1
1624244870000|2021-06-21 03:07:50|15535|15531|15535|15531|15535|15531|15535|15531|1
1624244880000|2021-06-21 03:08:00|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|15535.5|15531.5|10
1624244890000|2021-06-21 03:08:10|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|15533.5|15529.5|12
1624244900000|2021-06-21 03:08:20|15534|15530|15534|15530|15534|15530|15534|15530|7
1624244920000|2021-06-21 03:08:40|15535|15531|15537|15533|15537|15533|15535|15531|9
1624244930000|2021-06-21 03:08:50|15538|15534|15538|15534|15538.5|15534.5|15538|15534|15
1624244970000|2021-06-21 03:09:30|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|1
1624244980000|2021-06-21 03:09:40|15535|15531|15535|15531|15535|15531|15535|15531|1
1624244990000|2021-06-21 03:09:50|15534.5|15530.5|15535.5|15531.5|15535.5|15531.5|15534.5|15530.5|17
1624245040000|2021-06-21 03:10:40|15536|15532|15536|15532|15536|15532|15535|15531|25
1624245050000|2021-06-21 03:10:50|||||||||3
1624245060000|2021-06-21 03:11:00|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|15534.5|15530.5|12
1624245070000|2021-06-21 03:11:10|15535|15531|15535|15531|15535|15531|15535|15531|1
1624245080000|2021-06-21 03:11:20|15535.5|15531.5|15534|15530|15535.5|15531.5|15534|15530|6
1624245090000|2021-06-21 03:11:30|||||||||1
1624245100000|2021-06-21 03:11:40|15534.5|15530.5|15536|15532|15536|15532|15534.5|15530.5|8
1624245110000|2021-06-21 03:11:50|15535|15531|15534.5|15530.5|15535|15531|15534.5|15530.5|21
1624245120000|2021-06-21 03:12:00|15534|15530|15536|15532|15536|15532|15533.5|15529.5|55
1624245130000|2021-06-21 03:12:10|15535|15531|15535|15531|15535|15531|15535|15531|16
1624245140000|2021-06-21 03:12:20|15536|15532|15538|15534|15538|15534|15536|15532|18
1624245150000|2021-06-21 03:12:30|15539.5|15535.5|15535.5|15531.5|15539.5|15535.5|15535.5|15531.5|15
1624245160000|2021-06-21 03:12:40|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|7
1624245170000|2021-06-21 03:12:50|15537|15533|15537|15533|15537|15533|15537|15533|1
1624245180000|2021-06-21 03:13:00|||||||||1
1624245190000|2021-06-21 03:13:10|||||||||1
1624245200000|2021-06-21 03:13:20|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|3
1624245210000|2021-06-21 03:13:30|15538|15534|15538|15534|15538|15534|15538|15534|1
1624245220000|2021-06-21 03:13:40|15537.5|15533.5|15537.5|15533.5|15537.5|15533.5|15537|15533|14
1624245230000|2021-06-21 03:13:50|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|2
1624245240000|2021-06-21 03:14:00|15535|15531|15535.5|15531.5|15535.5|15531.5|15535|15531|6
1624245260000|2021-06-21 03:14:20|15538.5|15534.5|15539|15535|15539|15535|15538.5|15534.5|4
1624245270000|2021-06-21 03:14:30|||||||||6
1624245310000|2021-06-21 03:15:10|15538|15534|15538|15534|15538|15534|15538|15534|1
1624245350000|2021-06-21 03:15:50|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|15538.5|15534.5|11
1624245360000|2021-06-21 03:16:00|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|15536.5|15532.5|1
1624245380000|2021-06-21 03:16:20|||||||||1
1624245420000|2021-06-21 03:17:00|15530.5|15526.5|15529.5|15525.5|15531|15527|15529.5|15525.5|9
1624245430000|2021-06-21 03:17:10|15531|15527|15533|15529|15533|15529|15531|15527|27
1624245440000|2021-06-21 03:17:20|15534|15530|15533.5|15529.5|15534|15530|15533.5|15529.5|11
1624245450000|2021-06-21 03:17:30|15532|15528|15532|15528|15532|15528|15532|15528|1
1624245460000|2021-06-21 03:17:40|||||||||22
1624245480000|2021-06-21 03:18:00|||||||||34
1624245500000|2021-06-21 03:18:20|||||||||1
1624245510000|2021-06-21 03:18:30|15531.5|15527.5|15533|15529|15533|15529|15531.5|15527.5|13
1624245520000|2021-06-21 03:18:40|15535|15531|15536|15532|15536|15532|15535|15531|3
1624245530000|2021-06-21 03:18:50|15538.5|15534.5|15537.5|15533.5|15538.5|15534.5|15537.5|15533.5|2
1624245540000|2021-06-21 03:19:00|15538|15534|15537|15533|15538|15534|15537|15533|4
1624245570000|2021-06-21 03:19:30|15538|15534|15539|15535|15539|15535|15538|15534|5
1624245580000|2021-06-21 03:19:40|15540|15536|15540|15536|15540|15536|15540|15536|2
1624245590000|2021-06-21 03:19:50|15539|15535|15539|15535|15539|15535|15539|15535|5
1624245610000|2021-06-21 03:20:10|||||||||1
1624245620000|2021-06-21 03:20:20|15540|15536|15540|15536|15540|15536|15540|15536|2
1624245630000|2021-06-21 03:20:30|||||||||5
1624245640000|2021-06-21 03:20:40|15541|15537|15541|15537|15542|15538|15541|15537|3
1624245650000|2021-06-21 03:20:50|15542.5|15538.5|15543|15539|15543|15539|15542.5|15538.5|8
1624245660000|2021-06-21 03:21:00|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|3
1624245670000|2021-06-21 03:21:10|15543|15539|15543|15539|15543|15539|15543|15539|12
1624245680000|2021-06-21 03:21:20|||||||||1
1624245700000|2021-06-21 03:21:40|15541|15537|15541|15537|15541|15537|15541|15537|4
1624245710000|2021-06-21 03:21:50|15541.5|15537.5|15542|15538|15542|15538|15541.5|15537.5|5
1624245720000|2021-06-21 03:22:00|15541|15537|15540.5|15536.5|15541|15537|15540.5|15536.5|4
1624245730000|2021-06-21 03:22:10|15541.5|15537.5|15542|15538|15542|15538|15541.5|15537.5|4
1624245740000|2021-06-21 03:22:20|15543|15539|15543|15539|15543|15539|15543|15539|1
1624245750000|2021-06-21 03:22:30|15541|15537|15543|15539|15543|15539|15541|15537|11
1624245760000|2021-06-21 03:22:40|15543.5|15539.5|15543|15539|15544|15540|15543|15539|10
1624245770000|2021-06-21 03:22:50|15541|15537|15541|15537|15541|15537|15541|15537|1
1624245780000|2021-06-21 03:23:00|||||||||4
1624245790000|2021-06-21 03:23:10|15542.5|15538.5|15543.5|15539.5|15543.5|15539.5|15542.5|15538.5|3
1624245800000|2021-06-21 03:23:20|15543|15539|15543|15539|15543|15539|15543|15539|7
1624245810000|2021-06-21 03:23:30|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|2
1624245840000|2021-06-21 03:24:00|15541|15537|15541|15537|15543|15539|15541|15537|9
1624245850000|2021-06-21 03:24:10|15542|15538|15542|15538|15542|15538|15542|15538|2
1624245870000|2021-06-21 03:24:30|||||||||3
1624245890000|2021-06-21 03:24:50|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|1
1624245910000|2021-06-21 03:25:10|15541|15537|15541|15537|15541|15537|15540.5|15536.5|18
1624245920000|2021-06-21 03:25:20|15540|15536|15540|15536|15540|15536|15540|15536|14
1624245930000|2021-06-21 03:25:30|15541.5|15537.5|15540.5|15536.5|15541.5|15537.5|15540.5|15536.5|2
1624245940000|2021-06-21 03:25:40|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|3
1624245950000|2021-06-21 03:25:50|||||||||2
1624245960000|2021-06-21 03:26:00|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|2
1624245970000|2021-06-21 03:26:10|||||||||4
1624245980000|2021-06-21 03:26:20|15543|15539|15544|15540|15544|15540|15543|15539|2
1624245990000|2021-06-21 03:26:30|15543.5|15539.5|15543|15539|15543.5|15539.5|15543|15539|13
1624246000000|2021-06-21 03:26:40|15542|15538|15542|15538|15542|15538|15542|15538|14
1624246010000|2021-06-21 03:26:50|15540|15536|15540|15536|15540|15536|15540|15536|4
1624246020000|2021-06-21 03:27:00|15539|15535|15537|15533|15539|15535|15537|15533|21
1624246030000|2021-06-21 03:27:10|||||||||1
1624246050000|2021-06-21 03:27:30|15538.5|15534.5|15539|15535|15539|15535|15538.5|15534.5|4
1624246060000|2021-06-21 03:27:40|15541|15537|15541|15537|15541|15537|15541|15537|5
1624246070000|2021-06-21 03:27:50|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|15541.5|15537.5|16
1624246080000|2021-06-21 03:28:00|15541|15537|15541|15537|15541|15537|15541|15537|11
1624246090000|2021-06-21 03:28:10|15542.5|15538.5|15542|15538|15542.5|15538.5|15542|15538|3
1624246100000|2021-06-21 03:28:20|15544|15540|15542|15538|15544|15540|15542|15538|4
1624246110000|2021-06-21 03:28:30|15543|15539|15543|15539|15543|15539|15543|15539|2
1624246140000|2021-06-21 03:29:00|15543.5|15539.5|15543.5|15539.5|15543.5|15539.5|15543.5|15539.5|2
1624246150000|2021-06-21 03:29:10|15544|15540|15543.5|15539.5|15544|15540|15543.5|15539.5|3
1624246160000|2021-06-21 03:29:20|15545|15541|15545|15541|15545|15541|15545|15541|31
1624246180000|2021-06-21 03:29:40|15545.5|15541.5|15547|15543|15547|15543|15545.5|15541.5|108
1624246190000|2021-06-21 03:29:50|||||||||1
1624246200000|2021-06-21 03:30:00|15546.5|15542.5|15547.5|15543.5|15549.5|15545.5|15546|15542|16
1624246210000|2021-06-21 03:30:10|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|15542.5|15538.5|1
1624246220000|2021-06-21 03:30:20|15540.5|15536.5|15540|15536|15540.5|15536.5|15540|15536|20
1624246230000|2021-06-21 03:30:30|15540.5|15536.5|15543.5|15539.5|15544.5|15540.5|15540.5|15536.5|6
1624246240000|2021-06-21 03:30:40|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|5
1624246260000|2021-06-21 03:31:00|15542.5|15538.5|15543.5|15539.5|15544|15540|15542.5|15538.5|12
1624246270000|2021-06-21 03:31:10|15542|15538|15542|15538|15542|15538|15542|15538|4
1624246280000|2021-06-21 03:31:20|15541|15537|15539|15535|15541|15537|15539|15535|34
1624246290000|2021-06-21 03:31:30|15537.5|15533.5|15536|15532|15537.5|15533.5|15536|15532|21
1624246300000|2021-06-21 03:31:40|15535.5|15531.5|15536.5|15532.5|15536.5|15532.5|15535.5|15531.5|7
1624246310000|2021-06-21 03:31:50|15539|15535|15541|15537|15541|15537|15539|15535|31
1624246320000|2021-06-21 03:32:00|15541.5|15537.5|15545|15541|15545|15541|15541.5|15537.5|13
1624246330000|2021-06-21 03:32:10|||||||||2
1624246340000|2021-06-21 03:32:20|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|6
1624246350000|2021-06-21 03:32:30|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|15548.5|15544.5|5
1624246360000|2021-06-21 03:32:40|15546|15542|15546|15542|15546|15542|15546|15542|2
1624246370000|2021-06-21 03:32:50|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|1
1624246380000|2021-06-21 03:33:00|15545.5|15541.5|15546.5|15542.5|15546.5|15542.5|15545.5|15541.5|2
1624246390000|2021-06-21 03:33:10|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|15544.5|15540.5|1
1624246400000|2021-06-21 03:33:20|||||||||1
1624246420000|2021-06-21 03:33:40|15543|15539|15543|15539|15543|15539|15543|15539|6
1624246430000|2021-06-21 03:33:50|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|15545.5|15541.5|9
1624246440000|2021-06-21 03:34:00|15544.5|15540.5|15542|15538|15544.5|15540.5|15542|15538|3
1624246450000|2021-06-21 03:34:10|15542.5|15538.5|15544.5|15540.5|15544.5|15540.5|15542.5|15538.5|4
1624246460000|2021-06-21 03:34:20|15542|15538|15542|15538|15542|15538|15542|15538|5
1624246470000|2021-06-21 03:34:30|15541|15537|15541|15537|15541|15537|15541|15537|18
1624246480000|2021-06-21 03:34:40|15538|15534|15539.5|15535.5|15539.5|15535.5|15538|15534|5
1624246490000|2021-06-21 03:34:50|15542.5|15538.5|15541|15537|15542.5|15538.5|15541|15537|10
1624246500000|2021-06-21 03:35:00|15542.5|15538.5|15544|15540|15544|15540|15542.5|15538.5|2
1624246510000|2021-06-21 03:35:10|15541.5|15537.5|15542|15538|15542|15538|15541.5|15537.5|3
1624246520000|2021-06-21 03:35:20|15539|15535|15539|15535|15539|15535|15539|15535|12
1624246530000|2021-06-21 03:35:30|15537|15533|15537|15533|15537|15533|15537|15533|9
1624246540000|2021-06-21 03:35:40|15536|15532|15536|15532|15536|15532|15536|15532|1
1624246550000|2021-06-21 03:35:50|15534.5|15530.5|15535.5|15531.5|15535.5|15531.5|15534.5|15530.5|3
1624246560000|2021-06-21 03:36:00|15537.5|15533.5|15531.5|15527.5|15537.5|15533.5|15531.5|15527.5|3
1624246570000|2021-06-21 03:36:10|15530.5|15526.5|15531.5|15527.5|15531.5|15527.5|15530|15526|22
1624246580000|2021-06-21 03:36:20|15532|15528|15532|15528|15532|15528|15532|15528|3
1624246590000|2021-06-21 03:36:30|15530.5|15526.5|15530|15526|15531.5|15527.5|15530|15526|7
1624246600000|2021-06-21 03:36:40|15531.5|15527.5|15531.5|15527.5|15531.5|15527.5|15531.5|15527.5|1
1624246610000|2021-06-21 03:36:50|15530.5|15526.5|15530.5|15526.5|15530.5|15526.5|15530.5|15526.5|2
1624246620000|2021-06-21 03:37:00|15528.5|15524.5|15526|15522|15528.5|15524.5|15526|15522|69
1624246630000|2021-06-21 03:37:10|15523|15519|15517|15513|15523|15519|15517|15513|17
1624246640000|2021-06-21 03:37:20|15515|15511|15516|15512|15517.5|15513.5|15515|15511|22
1624246650000|2021-06-21 03:37:30|15517.5|15513.5|15515|15511|15519|15515|15515|15511|38
1624246660000|2021-06-21 03:37:40|15513|15509|15512|15508|15513|15509|15510.5|15506.5|11
1624246670000|2021-06-21 03:37:50|15510|15506|15510|15506|15510|15506|15508|15504|64
1624246680000|2021-06-21 03:38:00|15505.5|15501.5|15507.5|15503.5|15508.5|15504.5|15505.5|15501.5|16
1624246690000|2021-06-21 03:38:10|15508|15504|15510.5|15506.5|15510.5|15506.5|15508|15504|18
1624246700000|2021-06-21 03:38:20|15509|15505|15514.5|15510.5|15514.5|15510.5|15509|15505|87
1624246710000|2021-06-21 03:38:30|15516|15512|15515|15511|15516|15512|15513|15509|70
1624246720000|2021-06-21 03:38:40|15516.5|15512.5|15517.5|15513.5|15517.5|15513.5|15516.5|15512.5|18
1624246730000|2021-06-21 03:38:50|15518.5|15514.5|15518.5|15514.5|15518.5|15514.5|15518.5|15514.5|2
1624246740000|2021-06-21 03:39:00|15519|15515|15523|15519|15523|15519|15519|15515|10
1624246750000|2021-06-21 03:39:10|15529.5|15525.5|15523.5|15519.5|15532|15528|15523.5|15519.5|22
1624246760000|2021-06-21 03:39:20|||||||||19
1624246770000|2021-06-21 03:39:30|15521|15517|15524|15520|15524|15520|15521|15517|5
1624246780000|2021-06-21 03:39:40|15521.5|15517.5|15522|15518|15522|15518|15521.5|15517.5|16
1624246790000|2021-06-21 03:39:50|15523.5|15519.5|15523.5|15519.5|15523.5|15519.5|15523.5|15519.5|1
1624246800000|2021-06-21 03:40:00|15521|15517|15519|15515|15521|15517|15519|15515|10
1624246810000|2021-06-21 03:40:10|15522.5|15518.5|15522.5|15518.5|15522.5|15518.5|15522.5|15518.5|12
1624246820000|2021-06-21 03:40:20|15526|15522|15526.5|15522.5|15526.5|15522.5|15526|15522|6
1624246840000|2021-06-21 03:40:40|15525|15521|15525.5|15521.5|15528|15524|15525|15521|25
1624246850000|2021-06-21 03:40:50|||||||||4
1624246860000|2021-06-21 03:41:00|15523.5|15519.5|15522|15518|15523.5|15519.5|15522|15518|6
1624246870000|2021-06-21 03:41:10|15523|15519|15523.5|15519.5|15523.5|15519.5|15523|15519|4
1624246880000|2021-06-21 03:41:20|15521.5|15517.5|15521.5|15517.5|15521.5|15517.5|15520|15516|22
1624246890000|2021-06-21 03:41:30|15521|15517|15523|15519|15523|15519|15521|15517|23
1624246900000|2021-06-21 03:41:40|15523.5|15519.5|15528.5|15524.5|15528.5|15524.5|15522|15518|28
1624246910000|2021-06-21 03:41:50|15530|15526|15530|15526|15531.5|15527.5|15530|15526|46
1624246920000|2021-06-21 03:42:00|15529.5|15525.5|15529.5|15525.5|15529.5|15525.5|15529.5|15525.5|14
1624246930000|2021-06-21 03:42:10|15528|15524|15525|15521|15528.5|15524.5|15523|15519|17
1624246940000|2021-06-21 03:42:20|15524.5|15520.5|15523.5|15519.5|15524.5|15520.5|15523.5|15519.5|4
1624246950000|2021-06-21 03:42:30|15525|15521|15526.5|15522.5|15526.5|15522.5|15525|15521|15
1624246960000|2021-06-21 03:42:40|15525.5|15521.5|15525.5|15521.5|15525.5|15521.5|15525.5|15521.5|15
1624246970000|2021-06-21 03:42:50|15527|15523|15527|15523|15527|15523|15527|15523|2
1624246980000|2021-06-21 03:43:00|15524.5|15520.5|15523.5|15519.5|15524.5|15520.5|15523.5|15519.5|11
1624246990000|2021-06-21 03:43:10|15524|15520|15523.5|15519.5|15524|15520|15523.5|15519.5|4
1624247000000|2021-06-21 03:43:20|15522.5|15518.5|15521.5|15517.5|15523.5|15519.5|15521.5|15517.5|17
1624247010000|2021-06-21 03:43:30|15522.5|15518.5|15521|15517|15522.5|15518.5|15521|15517|9
1624247020000|2021-06-21 03:43:40|15522|15518|15521.5|15517.5|15522|15518|15519.5|15515.5|18
1624247030000|2021-06-21 03:43:50|15521|15517|15520.5|15516.5|15521|15517|15520.5|15516.5|10
1624247040000|2021-06-21 03:44:00|15520|15516|15520|15516|15520|15516|15520|15516|37
1624247050000|2021-06-21 03:44:10|15521|15517|15522|15518|15522|15518|15521|15517|35
1624247060000|2021-06-21 03:44:20|15523.5|15519.5|15524|15520|15524.5|15520.5|15523.5|15519.5|8
1624247070000|2021-06-21 03:44:30|15525|15521|15525|15521|15525|15521|15525|15521|1
1624247080000|2021-06-21 03:44:40|15524|15520|15525.5|15521.5|15525.5|15521.5|15524|15520|2
1624247090000|2021-06-21 03:44:50|15526|15522|15524.5|15520.5|15526|15522|15524.5|15520.5|5
1624247100000|2021-06-21 03:45:00|15529|15525|15536.1|15532.1|15542.5|15538.5|15526.5|15522.5|127607
1624247110000|2021-06-21 03:45:10|15531.5|15527.5|15527.3|15523.3|15531.5|15527.5|15527.3|15523.3|70350
1624247120000|2021-06-21 03:45:20|15526.3|15522.3|15522.8|15518.8|15526.3|15522.3|15522|15518|43125
1624247130000|2021-06-21 03:45:30|15524.3|15520.3|15528.3|15524.3|15528.3|15524.3|15524.3|15520.3|32700
1624247140000|2021-06-21 03:45:40|15527.9|15523.9|15535.3|15531.3|15535.3|15531.3|15527.9|15523.9|28500
1624247150000|2021-06-21 03:45:50|15533.8|15529.8|15534.8|15530.8|15534.8|15530.8|15531.4|15527.4|37350
1624247160000|2021-06-21 03:46:00|15534.7|15530.7|15527.2|15523.2|15534.7|15530.7|15527.2|15523.2|22200
1624247170000|2021-06-21 03:46:10|15526.5|15522.5|15522.8|15518.8|15526.5|15522.5|15522.8|15518.8|14625
1624247180000|2021-06-21 03:46:20|15522.5|15518.5|15516.5|15512.5|15522.5|15518.5|15516.5|15512.5|24825
1624247190000|2021-06-21 03:46:30|15516.3|15512.3|15510.2|15506.2|15516.3|15512.3|15510.2|15506.2|28125
1624247200000|2021-06-21 03:46:40|15510.7|15506.7|15516.3|15512.3|15516.3|15512.3|15510.7|15506.7|13650
1624247210000|2021-06-21 03:46:50|15517.8|15513.8|15522.1|15518.1|15522.3|15518.3|15517.8|15513.8|23175
1624247220000|2021-06-21 03:47:00|15521.2|15517.2|15511.6|15507.6|15521.3|15517.3|15511.6|15507.6|31500
1624247230000|2021-06-21 03:47:10|15511.9|15507.9|15507.6|15503.6|15512|15508|15506.2|15502.2|25950
1624247240000|2021-06-21 03:47:20|15508|15504|15507.7|15503.7|15508.9|15504.9|15507.7|15503.7|29775
1624247250000|2021-06-21 03:47:30|15506.9|15502.9|15507|15503|15507|15503|15505.7|15501.7|19650
1624247260000|2021-06-21 03:47:40|15506.8|15502.8|15513.2|15509.2|15515.3|15511.3|15506.7|15502.7|22500
1624247270000|2021-06-21 03:47:50|15512|15508|15513.3|15509.3|15513.3|15509.3|15509.9|15505.9|9525
1624247280000|2021-06-21 03:48:00|15512.5|15508.5|15514.2|15510.2|15514.2|15510.2|15512.2|15508.2|18150
1624247290000|2021-06-21 03:48:10|15515|15511|15519.4|15515.4|15519.4|15515.4|15515|15511|18150
1624247300000|2021-06-21 03:48:20|15519.9|15515.9|15513.1|15509.1|15519.9|15515.9|15513.1|15509.1|24375
1624247310000|2021-06-21 03:48:30|15512.4|15508.4|15512.2|15508.2|15514.3|15510.3|15510.5|15506.5|19275
1624247320000|2021-06-21 03:48:40|15513.6|15509.6|15519.2|15515.2|15519.2|15515.2|15513.2|15509.2|7875
1624247330000|2021-06-21 03:48:50|15519.8|15515.8|15523.8|15519.8|15523.8|15519.8|15519.5|15515.5|11250
1624247340000|2021-06-21 03:49:00|15521.5|15517.5|15526.6|15522.6|15526.6|15522.6|15520.6|15516.6|20025
1624247350000|2021-06-21 03:49:10|15525.1|15521.1|15531.3|15527.3|15531.3|15527.3|15525.1|15521.1|26625
1624247360000|2021-06-21 03:49:20|15530.8|15526.8|15539.3|15535.3|15539.7|15535.7|15530.8|15526.8|32175
1624247370000|2021-06-21 03:49:30|15541.4|15537.4|15541.2|15537.2|15541.9|15537.9|15537.8|15533.8|10950
1624247380000|2021-06-21 03:49:40|15540.3|15536.3|15531.7|15527.7|15540.3|15536.3|15531.7|15527.7|27450
1624247390000|2021-06-21 03:49:50|15530|15526|15534|15530|15534|15530|15525.9|15521.9|35925
1624247400000|2021-06-21 03:50:00|15532.8|15528.8|15518.9|15514.9|15532.8|15528.8|15518.9|15514.9|18825
1624247410000|2021-06-21 03:50:10|15518.6|15514.6|15514.6|15510.6|15518.6|15514.6|15514.5|15510.5|9075
1624247420000|2021-06-21 03:50:20|15514.8|15510.8|15523.3|15519.3|15523.3|15519.3|15514.8|15510.8|17325
1624247430000|2021-06-21 03:50:30|15525.5|15521.5|15537.2|15533.2|15539|15535|15525.5|15521.5|9600
1624247440000|2021-06-21 03:50:40|15535.5|15531.5|15542.9|15538.9|15542.9|15538.9|15535.5|15531.5|12075
1624247450000|2021-06-21 03:50:50|15539.6|15535.6|15530.9|15526.9|15540.3|15536.3|15530.9|15526.9|8775
1624247460000|2021-06-21 03:51:00|15529.9|15525.9|15536.7|15532.7|15538.4|15534.4|15529.9|15525.9|13350
1624247470000|2021-06-21 03:51:10|15535.8|15531.8|15531.3|15527.3|15535.8|15531.8|15530.8|15526.8|8250
1624247480000|2021-06-21 03:51:20|15527.7|15523.7|15528.9|15524.9|15530|15526|15526.5|15522.5|11025
1624247490000|2021-06-21 03:51:30|15528.5|15524.5|15529.3|15525.3|15530.4|15526.4|15527.5|15523.5|3600
1624247500000|2021-06-21 03:51:40|15530.8|15526.8|15529.8|15525.8|15531|15527|15527.8|15523.8|9300
1624247510000|2021-06-21 03:51:50|15530.4|15526.4|15529|15525|15530.5|15526.5|15527.7|15523.7|14025
1624247520000|2021-06-21 03:52:00|15530.3|15526.3|15530|15526|15530.7|15526.7|15528.8|15524.8|8250
1624247530000|2021-06-21 03:52:10|15529.7|15525.7|15533.7|15529.7|15533.7|15529.7|15529.2|15525.2|16725
1624247540000|2021-06-21 03:52:20|15533.8|15529.8|15535.6|15531.6|15535.6|15531.6|15533|15529|7950
1624247550000|2021-06-21 03:52:30|15535.8|15531.8|15537.6|15533.6|15537.6|15533.6|15535.3|15531.3|15150
1624247560000|2021-06-21 03:52:40|15538.6|15534.6|15536.8|15532.8|15542.8|15538.8|15536.4|15532.4|15375
1624247570000|2021-06-21 03:52:50|15536|15532|15541.9|15537.9|15541.9|15537.9|15536|15532|5550
1624247580000|2021-06-21 03:53:00|15541.5|15537.5|15540.7|15536.7|15542.1|15538.1|15538.5|15534.5|6150
1624247590000|2021-06-21 03:53:10|15540.9|15536.9|15541.9|15537.9|15541.9|15537.9|15540.6|15536.6|6525
1624247600000|2021-06-21 03:53:20|15542.7|15538.7|15543.9|15539.9|15543.9|15539.9|15540|15536|11625
1624247610000|2021-06-21 03:53:30|15545.9|15541.9|15552.9|15548.9|15553.9|15549.9|15545.9|15541.9|15900
1624247620000|2021-06-21 03:53:40|15554.4|15550.4|15553.4|15549.4|15555.4|15551.4|15552.8|15548.8|7425
1624247630000|2021-06-21 03:53:50|15554.5|15550.5|15558.8|15554.8|15558.8|15554.8|15554.1|15550.1|8775
1624247640000|2021-06-21 03:54:00|15557.2|15553.2|15554.8|15550.8|15559.4|15555.4|15554.8|15550.8|5100
1624247650000|2021-06-21 03:54:10|15553.3|15549.3|15541.9|15537.9|15553.3|15549.3|15541.7|15537.7|17550
1624247660000|2021-06-21 03:54:20|15544.4|15540.4|15549.8|15545.8|15549.8|15545.8|15544.4|15540.4|4725
1624247670000|2021-06-21 03:54:30|15552.5|15548.5|15556.4|15552.4|15557.3|15553.3|15552.5|15548.5|9750
1624247680000|2021-06-21 03:54:40|15556.7|15552.7|15560.6|15556.6|15560.6|15556.6|15556.7|15552.7|5250
1624247690000|2021-06-21 03:54:50|15561.7|15557.7|15558.5|15554.5|15561.7|15557.7|15556.6|15552.6|8775
1624247700000|2021-06-21 03:55:00|15558.1|15554.1|15559.6|15555.6|15560.3|15556.3|15557.6|15553.6|8475
1624247710000|2021-06-21 03:55:10|15559.1|15555.1|15551.3|15547.3|15559.1|15555.1|15551.3|15547.3|7350
1624247720000|2021-06-21 03:55:20|15550.1|15546.1|15552.9|15548.9|15552.9|15548.9|15549.1|15545.1|4650
1624247730000|2021-06-21 03:55:30|15554.9|15550.9|15561.8|15557.8|15561.8|15557.8|15554.9|15550.9|11625
1624247740000|2021-06-21 03:55:40|15562.6|15558.6|15564.4|15560.4|15564.4|15560.4|15560.9|15556.9|9450
1624247750000|2021-06-21 03:55:50|15566.5|15562.5|15563|15559|15566.5|15562.5|15562.6|15558.6|9075
1624247760000|2021-06-21 03:56:00|15564.4|15560.4|15565.1|15561.1|15565.1|15561.1|15563.3|15559.3|6750
1624247770000|2021-06-21 03:56:10|15564.5|15560.5|15555.3|15551.3|15564.5|15560.5|15555.1|15551.1|9300
1624247780000|2021-06-21 03:56:20|15554|15550|15560|15556|15562|15558|15554|15550|3900
1624247790000|2021-06-21 03:56:30|15560.5|15556.5|15562.4|15558.4|15565.3|15561.3|15560.5|15556.5|3450
1624247800000|2021-06-21 03:56:40|15561.4|15557.4|15556.1|15552.1|15564.2|15560.2|15556.1|15552.1|3075
1624247810000|2021-06-21 03:56:50|15555.9|15551.9|15553.4|15549.4|15558.4|15554.4|15553.2|15549.2|3600
1624247820000|2021-06-21 03:57:00|15554.6|15550.6|15562.7|15558.7|15562.7|15558.7|15554.6|15550.6|4875
1624247830000|2021-06-21 03:57:10|15559.3|15555.3|15558|15554|15559.3|15555.3|15556.7|15552.7|4725
1624247840000|2021-06-21 03:57:20|15557|15553|15563.3|15559.3|15563.3|15559.3|15557|15553|7725
1624247850000|2021-06-21 03:57:30|15561.9|15557.9|15566.5|15562.5|15566.5|15562.5|15561.9|15557.9|6075
1624247860000|2021-06-21 03:57:40|15567.8|15563.8|15561.5|15557.5|15568.5|15564.5|15561.5|15557.5|9600
1624247870000|2021-06-21 03:57:50|15562.9|15558.9|15564.6|15560.6|15564.6|15560.6|15560.4|15556.4|3750
1624247880000|2021-06-21 03:58:00|15562.9|15558.9|15563.8|15559.8|15564.8|15560.8|15561.7|15557.7|8250
1624247890000|2021-06-21 03:58:10|15562.4|15558.4|15561.3|15557.3|15562.4|15558.4|15554.9|15550.9|13125
1624247900000|2021-06-21 03:58:20|15561.7|15557.7|15564.1|15560.1|15564.3|15560.3|15561.7|15557.7|4950
1624247910000|2021-06-21 03:58:30|15564.5|15560.5|15564.1|15560.1|15567.5|15563.5|15564.1|15560.1|12750
1624247920000|2021-06-21 03:58:40|15564.6|15560.6|15563|15559|15564.6|15560.6|15560.2|15556.2|10725
1624247930000|2021-06-21 03:58:50|15565.3|15561.3|15564|15560|15565.4|15561.4|15563.8|15559.8|5925
1624247940000|2021-06-21 03:59:00|15564.1|15560.1|15563.6|15559.6|15564.9|15560.9|15561.7|15557.7|6375
1624247950000|2021-06-21 03:59:10|15562.8|15558.8|15564.6|15560.6|15564.6|15560.6|15562.8|15558.8|6525
1624247960000|2021-06-21 03:59:20|15562.9|15558.9|15561.8|15557.8|15562.9|15558.9|15559.8|15555.8|5775
1624247970000|2021-06-21 03:59:30|15562.3|15558.3|15561.3|15557.3|15564|15560|15559.7|15555.7|9300
1624247980000|2021-06-21 03:59:40|15562|15558|15559.1|15555.1|15563|15559|15559.1|15555.1|6150
1624247990000|2021-06-21 03:59:50|15559.2|15555.2|15560.7|15556.7|15562.4|15558.4|15559|15555|6750
1624248000000|2021-06-21 04:00:00|15561.6|15557.6|15556.8|15552.8|15562.5|15558.5|15556.8|15552.8|10650
1624248010000|2021-06-21 04:00:10|15556.3|15552.3|15557.1|15553.1|15559.3|15555.3|15556|15552|8550
1624248020000|2021-06-21 04:00:20|15555.1|15551.1|15549.6|15545.6|15555.1|15551.1|15549.2|15545.2|15300
1624248030000|2021-06-21 04:00:30|15549.8|15545.8|15553.9|15549.9|15553.9|15549.9|15549.7|15545.7|7575
1624248040000|2021-06-21 04:00:40|15555.5|15551.5|15552.2|15548.2|15555.5|15551.5|15550.6|15546.6|2550
1624248050000|2021-06-21 04:00:50|15552.1|15548.1|15554.4|15550.4|15555.3|15551.3|15552.1|15548.1|4650
1624248060000|2021-06-21 04:01:00|15555.1|15551.1|15552.4|15548.4|15555.1|15551.1|15551.8|15547.8|2400
1624248070000|2021-06-21 04:01:10|15552.8|15548.8|15551.7|15547.7|15553.1|15549.1|15548.6|15544.6|5925
1624248080000|2021-06-21 04:01:20|15551.5|15547.5|15553.6|15549.6|15553.7|15549.7|15549.5|15545.5|4125
1624248090000|2021-06-21 04:01:30|15551.4|15547.4|15553.4|15549.4|15553.4|15549.4|15550.6|15546.6|4800
1624248100000|2021-06-21 04:01:40|15555.5|15551.5|15555.4|15551.4|15558.5|15554.5|15555.4|15551.4|6825
1624248110000|2021-06-21 04:01:50|15556.9|15552.9|15559.9|15555.9|15561.8|15557.8|15556.8|15552.8|14100
1624248120000|2021-06-21 04:02:00|15559.5|15555.5|15560.5|15556.5|15560.5|15556.5|15557.9|15553.9|9075
1624248130000|2021-06-21 04:02:10|15560.6|15556.6|15563.3|15559.3|15563.4|15559.4|15560.6|15556.6|4500
1624248140000|2021-06-21 04:02:20|15563.2|15559.2|15562|15558|15564.5|15560.5|15561.1|15557.1|12900
1624248150000|2021-06-21 04:02:30|15562.6|15558.6|15565.4|15561.4|15565.8|15561.8|15562.6|15558.6|2850
1624248160000|2021-06-21 04:02:40|15564.5|15560.5|15561.4|15557.4|15564.6|15560.6|15558.7|15554.7|8700
1624248170000|2021-06-21 04:02:50|15561.3|15557.3|15564.4|15560.4|15564.4|15560.4|15561.2|15557.2|4350
1624248180000|2021-06-21 04:03:00|15564.3|15560.3|15565.2|15561.2|15565.2|15561.2|15563.3|15559.3|7050
1624248190000|2021-06-21 04:03:10|15565.9|15561.9|15565.2|15561.2|15567.1|15563.1|15564.4|15560.4|15900
1624248200000|2021-06-21 04:03:20|15565.5|15561.5|15565.7|15561.7|15565.7|15561.7|15562.7|15558.7|4575
1624248210000|2021-06-21 04:03:30|15565.5|15561.5|15564|15560|15565.5|15561.5|15563.3|15559.3|3750
1624248220000|2021-06-21 04:03:40|15564.6|15560.6|15564.3|15560.3|15564.8|15560.8|15562.5|15558.5|2775
1624248230000|2021-06-21 04:03:50|15564.5|15560.5|15565.8|15561.8|15565.9|15561.9|15564.5|15560.5|9150
1624248240000|2021-06-21 04:04:00|15566.9|15562.9|15563|15559|15567.4|15563.4|15563|15559|3150
1624248250000|2021-06-21 04:04:10|15562.9|15558.9|15558.5|15554.5|15563.2|15559.2|15558.5|15554.5|6300
1624248260000|2021-06-21 04:04:20|15558.3|15554.3|15560|15556|15560|15556|15556.5|15552.5|6075
1624248270000|2021-06-21 04:04:30|15560.4|15556.4|15562.1|15558.1|15562.5|15558.5|15560.4|15556.4|3975
1624248280000|2021-06-21 04:04:40|15561.1|15557.1|15557.9|15553.9|15561.1|15557.1|15557.9|15553.9|2400
1624248290000|2021-06-21 04:04:50|15557.6|15553.6|15560.4|15556.4|15560.8|15556.8|15557.6|15553.6|5325
1624248300000|2021-06-21 04:05:00|15560.7|15556.7|15557.7|15553.7|15561|15557|15555.7|15551.7|2250
1624248310000|2021-06-21 04:05:10|15557.5|15553.5|15561|15557|15561|15557|15557.4|15553.4|1650
1624248320000|2021-06-21 04:05:20|15562.2|15558.2|15559.9|15555.9|15562.2|15558.2|15559.5|15555.5|3525
1624248330000|2021-06-21 04:05:30|15561|15557|15561.8|15557.8|15562.2|15558.2|15560.5|15556.5|3675
1624248340000|2021-06-21 04:05:40|15560.4|15556.4|15559.8|15555.8|15562.2|15558.2|15559.8|15555.8|2250
1624248350000|2021-06-21 04:05:50|15559|15555|15557.5|15553.5|15559.3|15555.3|15557|15553|1350
1624248360000|2021-06-21 04:06:00|15557.4|15553.4|15557.8|15553.8|15558.5|15554.5|15556.4|15552.4|4425
1624248370000|2021-06-21 04:06:10|15557.9|15553.9|15559.9|15555.9|15559.9|15555.9|15556.5|15552.5|3000
1624248380000|2021-06-21 04:06:20|15560.1|15556.1|15557.2|15553.2|15560.1|15556.1|15556.9|15552.9|975
1624248390000|2021-06-21 04:06:30|15555.2|15551.2|15552|15548|15555.2|15551.2|15552|15548|2925
1624248400000|2021-06-21 04:06:40|15551.1|15547.1|15540.8|15536.8|15551.1|15547.1|15540.8|15536.8|12975
1624248410000|2021-06-21 04:06:50|15540.4|15536.4|15545.5|15541.5|15545.5|15541.5|15538.8|15534.8|5175
1624248420000|2021-06-21 04:07:00|15547.6|15543.6|15547.3|15543.3|15548.6|15544.6|15546.4|15542.4|3600
1624248430000|2021-06-21 04:07:10|15547.5|15543.5|15546.7|15542.7|15549.5|15545.5|15546.7|15542.7|1275
1624248440000|2021-06-21 04:07:20|15548.1|15544.1|15545.8|15541.8|15548.1|15544.1|15545.2|15541.2|4275
1624248450000|2021-06-21 04:07:30|15545.7|15541.7|15545|15541|15545.9|15541.9|15544.3|15540.3|2700
1624248460000|2021-06-21 04:07:40|15543.6|15539.6|15540.4|15536.4|15544.1|15540.1|15540.4|15536.4|16950
1624248470000|2021-06-21 04:07:50|15540.8|15536.8|15546.1|15542.1|15546.1|15542.1|15540.8|15536.8|16725
1624248480000|2021-06-21 04:08:00|15546.2|15542.2|15542.2|15538.2|15546.2|15542.2|15542.1|15538.1|2475
1624248490000|2021-06-21 04:08:10|15542.3|15538.3|15545.6|15541.6|15545.6|15541.6|15542.2|15538.2|4800
1624248500000|2021-06-21 04:08:20|15545.5|15541.5|15548.6|15544.6|15548.8|15544.8|15545.5|15541.5|2100
1624248510000|2021-06-21 04:08:30|15551|15547|15552.7|15548.7|15553.1|15549.1|15550.2|15546.2|4275
1624248520000|2021-06-21 04:08:40|15552.8|15548.8|15555.6|15551.6|15555.6|15551.6|15552.8|15548.8|2400
1624248530000|2021-06-21 04:08:50|15555.8|15551.8|15558|15554|15558.5|15554.5|15555|15551|3600
1624248540000|2021-06-21 04:09:00|15558.5|15554.5|15565.9|15561.9|15565.9|15561.9|15558.5|15554.5|9375
1624248550000|2021-06-21 04:09:10|15564.1|15560.1|15570.4|15566.4|15570.4|15566.4|15564.1|15560.1|10950
1624248560000|2021-06-21 04:09:20|15570.3|15566.3|15570.3|15566.3|15570.3|15566.3|15566.6|15562.6|3750
1624248570000|2021-06-21 04:09:30|15570.4|15566.4|15568.4|15564.4|15570.4|15566.4|15567.2|15563.2|3300
1624248580000|2021-06-21 04:09:40|15568.7|15564.7|15569.7|15565.7|15569.9|15565.9|15568.7|15564.7|4950
1624248590000|2021-06-21 04:09:50|15569.1|15565.1|15567.9|15563.9|15573|15569|15567.2|15563.2|8325
1624248600000|2021-06-21 04:10:00|15568.4|15564.4|15572.9|15568.9|15572.9|15568.9|15568.4|15564.4|2550
1624248610000|2021-06-21 04:10:10|15571.8|15567.8|15568.3|15564.3|15573|15569|15568|15564|2250
1624248620000|2021-06-21 04:10:20|15568|15564|15566.6|15562.6|15568.5|15564.5|15565.3|15561.3|8850
1624248630000|2021-06-21 04:10:30|15568.4|15564.4|15567|15563|15568.4|15564.4|15566.6|15562.6|1425
1624248640000|2021-06-21 04:10:40|15567.3|15563.3|15565.5|15561.5|15569|15565|15565.5|15561.5|6525
1624248650000|2021-06-21 04:10:50|15565.4|15561.4|15561.5|15557.5|15566.1|15562.1|15561.5|15557.5|5325
1624248660000|2021-06-21 04:11:00|15560.2|15556.2|15559.5|15555.5|15560.6|15556.6|15558.7|15554.7|2475
1624248670000|2021-06-21 04:11:10|15557.8|15553.8|15557.4|15553.4|15558.6|15554.6|15557.2|15553.2|8625
1624248680000|2021-06-21 04:11:20|15557.7|15553.7|15559|15555|15559|15555|15557.2|15553.2|750
1624248690000|2021-06-21 04:11:30|15560.3|15556.3|15564.7|15560.7|15564.7|15560.7|15560.3|15556.3|1350
1624248700000|2021-06-21 04:11:40|15566.3|15562.3|15567.3|15563.3|15567.3|15563.3|15566.3|15562.3|675
1624248710000|2021-06-21 04:11:50|15567.8|15563.8|15567.8|15563.8|15568.1|15564.1|15565.1|15561.1|5550
1624248720000|2021-06-21 04:12:00|15569.3|15565.3|15572.1|15568.1|15572.1|15568.1|15569.3|15565.3|4050
1624248730000|2021-06-21 04:12:10|15572.2|15568.2|15576.2|15572.2|15576.8|15572.8|15572.2|15568.2|9675
1624248740000|2021-06-21 04:12:20|15576.3|15572.3|15575|15571|15576.3|15572.3|15573.4|15569.4|4275
1624248750000|2021-06-21 04:12:30|15576.2|15572.2|15573|15569|15576.2|15572.2|15572.9|15568.9|7050
1624248760000|2021-06-21 04:12:40|15572.7|15568.7|15571.6|15567.6|15573.7|15569.7|15571.6|15567.6|2700
1624248770000|2021-06-21 04:12:50|15571|15567|15572.8|15568.8|15573|15569|15571|15567|3525
1624248780000|2021-06-21 04:13:00|15573.3|15569.3|15573.5|15569.5|15573.5|15569.5|15572.7|15568.7|975
1624248790000|2021-06-21 04:13:10|15572.9|15568.9|15573.9|15569.9|15573.9|15569.9|15572.9|15568.9|3150
1624248800000|2021-06-21 04:13:20|15573|15569|15572.5|15568.5|15574.5|15570.5|15572.5|15568.5|6075
1624248810000|2021-06-21 04:13:30|15573|15569|15574.3|15570.3|15574.9|15570.9|15572.7|15568.7|4050
1624248820000|2021-06-21 04:13:40|15574.4|15570.4|15575|15571|15576.4|15572.4|15574.4|15570.4|1950
1624248830000|2021-06-21 04:13:50|15575.4|15571.4|15576.6|15572.6|15577|15573|15575.2|15571.2|3000
1624248840000|2021-06-21 04:14:00|15576.8|15572.8|15576.7|15572.7|15577.3|15573.3|15575.2|15571.2|2625
1624248850000|2021-06-21 04:14:10|15574.9|15570.9|15571.8|15567.8|15575|15571|15571.8|15567.8|3975
1624248860000|2021-06-21 04:14:20|15572|15568|15569|15565|15572|15568|15568.2|15564.2|2400
1624248870000|2021-06-21 04:14:30|15571|15567|15567.6|15563.6|15572.6|15568.6|15567.3|15563.3|2925
1624248880000|2021-06-21 04:14:40|15567.9|15563.9|15570.9|15566.9|15570.9|15566.9|15567.9|15563.9|2850
1624248890000|2021-06-21 04:14:50|15570.7|15566.7|15571.4|15567.4|15572|15568|15569.5|15565.5|3075
1624248900000|2021-06-21 04:15:00|15570.3|15566.3|15572.1|15568.1|15572.3|15568.3|15570.3|15566.3|2250
1624248910000|2021-06-21 04:15:10|15571.6|15567.6|15564.7|15560.7|15572.4|15568.4|15564.7|15560.7|3075
1624248920000|2021-06-21 04:15:20|15565.4|15561.4|15567.5|15563.5|15570.3|15566.3|15565.4|15561.4|12150
1624248930000|2021-06-21 04:15:30|15567.6|15563.6|15564.3|15560.3|15567.6|15563.6|15564.3|15560.3|4200
1624248940000|2021-06-21 04:15:40|15564.6|15560.6|15565.1|15561.1|15565.1|15561.1|15562.7|15558.7|5700
1624248950000|2021-06-21 04:15:50|15564.6|15560.6|15565|15561|15565|15561|15564.5|15560.5|2775
1624248960000|2021-06-21 04:16:00|15565.4|15561.4|15561.8|15557.8|15565.5|15561.5|15561.7|15557.7|5250
1624248970000|2021-06-21 04:16:10|15562.5|15558.5|15560.7|15556.7|15564.2|15560.2|15560.7|15556.7|4350
1624248980000|2021-06-21 04:16:20|15559.5|15555.5|15559.4|15555.4|15560.3|15556.3|15557.7|15553.7|3225
1624248990000|2021-06-21 04:16:30|15558.2|15554.2|15559|15555|15560|15556|15555.5|15551.5|9675
1624249000000|2021-06-21 04:16:40|15559.2|15555.2|15559.9|15555.9|15559.9|15555.9|15558.3|15554.3|3375
1624249010000|2021-06-21 04:16:50|15560|15556|15562.7|15558.7|15562.7|15558.7|15560|15556|1425
1624249020000|2021-06-21 04:17:00|15563.2|15559.2|15564|15560|15565|15561|15563.2|15559.2|2250
1624249030000|2021-06-21 04:17:10|15564.6|15560.6|15565.8|15561.8|15566.5|15562.5|15564.6|15560.6|3000
1624249040000|2021-06-21 04:17:20|15563.3|15559.3|15564|15560|15564.9|15560.9|15562.5|15558.5|6225
1624249050000|2021-06-21 04:17:30|15564.8|15560.8|15566.8|15562.8|15566.8|15562.8|15564.8|15560.8|2175
1624249060000|2021-06-21 04:17:40|15565.1|15561.1|15566.9|15562.9|15566.9|15562.9|15565.1|15561.1|5175
1624249070000|2021-06-21 04:17:50|15566.4|15562.4|15566.5|15562.5|15566.9|15562.9|15566.4|15562.4|2325
1624249080000|2021-06-21 04:18:00|15564.7|15560.7|15562.7|15558.7|15565.1|15561.1|15562.7|15558.7|3150
1624249090000|2021-06-21 04:18:10|15563.3|15559.3|15561.4|15557.4|15563.7|15559.7|15561.4|15557.4|1875
1624249100000|2021-06-21 04:18:20|15559.6|15555.6|15561.6|15557.6|15561.6|15557.6|15559|15555|2550
1624249110000|2021-06-21 04:18:30|15562.5|15558.5|15562|15558|15562.5|15558.5|15561.7|15557.7|1800
1624249120000|2021-06-21 04:18:40|15562.6|15558.6|15560.9|15556.9|15563.1|15559.1|15560.9|15556.9|1725
1624249130000|2021-06-21 04:18:50|15561.5|15557.5|15562.4|15558.4|15562.6|15558.6|15561.5|15557.5|1725
1624249140000|2021-06-21 04:19:00|15559.9|15555.9|15558.6|15554.6|15561.6|15557.6|15558.5|15554.5|3225
1624249150000|2021-06-21 04:19:10|15559.1|15555.1|15560.8|15556.8|15561.3|15557.3|15559.1|15555.1|1650
1624249160000|2021-06-21 04:19:20|15559|15555|15558.2|15554.2|15560.5|15556.5|15558.1|15554.1|2775
1624249170000|2021-06-21 04:19:30|15558.7|15554.7|15561.4|15557.4|15561.4|15557.4|15558.7|15554.7|2775
1624249180000|2021-06-21 04:19:40|15561.9|15557.9|15559.9|15555.9|15561.9|15557.9|15559.9|15555.9|1800
1624249190000|2021-06-21 04:19:50|15559.5|15555.5|15559.8|15555.8|15560.2|15556.2|15559.4|15555.4|1500
1624249200000|2021-06-21 04:20:00|15558.6|15554.6|15556.5|15552.5|15559.5|15555.5|15555.9|15551.9|5475
1624249210000|2021-06-21 04:20:10|15556.6|15552.6|15557.8|15553.8|15557.8|15553.8|15555.9|15551.9|7050
1624249220000|2021-06-21 04:20:20|15559|15555|15559.5|15555.5|15560.4|15556.4|15558.7|15554.7|19875
1624249230000|2021-06-21 04:20:30|15559.8|15555.8|15557|15553|15559.8|15555.8|15557|15553|3075
1624249240000|2021-06-21 04:20:40|15556.1|15552.1|15558.5|15554.5|15558.5|15554.5|15555.8|15551.8|1725
1624249250000|2021-06-21 04:20:50|15559|15555|15557.4|15553.4|15559|15555|15555.9|15551.9|3975
1624249260000|2021-06-21 04:21:00|15557.6|15553.6|15555|15551|15557.7|15553.7|15554.7|15550.7|4575
1624249270000|2021-06-21 04:21:10|15555.2|15551.2|15555.5|15551.5|15555.5|15551.5|15554.7|15550.7|2250
1624249280000|2021-06-21 04:21:20|15552.3|15548.3|15551.3|15547.3|15552.3|15548.3|15551.1|15547.1|6300
1624249290000|2021-06-21 04:21:30|15551.2|15547.2|15546.7|15542.7|15551.2|15547.2|15544.4|15540.4|19050
1624249300000|2021-06-21 04:21:40|15546.9|15542.9|15546|15542|15548.3|15544.3|15546|15542|5250
1624249310000|2021-06-21 04:21:50|15546.2|15542.2|15543.2|15539.2|15547.4|15543.4|15543.2|15539.2|6225
1624249320000|2021-06-21 04:22:00|15542.9|15538.9|15537.4|15533.4|15542.9|15538.9|15536.8|15532.8|25500
1624249330000|2021-06-21 04:22:10|15538.8|15534.8|15540.9|15536.9|15546|15542|15538.8|15534.8|6450
1624249340000|2021-06-21 04:22:20|15541.9|15537.9|15540.5|15536.5|15541.9|15537.9|15539.7|15535.7|4050
1624249350000|2021-06-21 04:22:30|15541|15537|15543.9|15539.9|15544.9|15540.9|15541|15537|3225
1624249360000|2021-06-21 04:22:40|15544.1|15540.1|15543.8|15539.8|15545.5|15541.5|15543.1|15539.1|2475
1624249370000|2021-06-21 04:22:50|15542.5|15538.5|15546.9|15542.9|15547.4|15543.4|15542.5|15538.5|4200
1624249380000|2021-06-21 04:23:00|15548.5|15544.5|15549.2|15545.2|15549.2|15545.2|15546.8|15542.8|7200
1624249390000|2021-06-21 04:23:10|15549.5|15545.5|15548.4|15544.4|15551.5|15547.5|15548.4|15544.4|3675
1624249400000|2021-06-21 04:23:20|15548.7|15544.7|15550|15546|15550|15546|15548.4|15544.4|3375
1624249410000|2021-06-21 04:23:30|15550.1|15546.1|15546.5|15542.5|15550.2|15546.2|15546.5|15542.5|3075
1624249420000|2021-06-21 04:23:40|15546.4|15542.4|15547.1|15543.1|15547.8|15543.8|15545.8|15541.8|3450
1624249430000|2021-06-21 04:23:50|15546.8|15542.8|15545.9|15541.9|15547|15543|15545.2|15541.2|1650
1624249440000|2021-06-21 04:24:00|15545.3|15541.3|15546.8|15542.8|15546.8|15542.8|15545.3|15541.3|1275
1624249450000|2021-06-21 04:24:10|15547.9|15543.9|15547.5|15543.5|15548.8|15544.8|15547.5|15543.5|1800
1624249460000|2021-06-21 04:24:20|15548.4|15544.4|15549.4|15545.4|15549.4|15545.4|15547.6|15543.6|1725
1624249470000|2021-06-21 04:24:30|15549.5|15545.5|15548.5|15544.5|15549.5|15545.5|15546.7|15542.7|3225
1624249480000|2021-06-21 04:24:40|15550|15546|15549.7|15545.7|15552.1|15548.1|15549.7|15545.7|10950
1624249490000|2021-06-21 04:24:50|15550|15546|15547.8|15543.8|15550.2|15546.2|15547.8|15543.8|5250
1624249500000|2021-06-21 04:25:00|15547.9|15543.9|15548.6|15544.6|15549.2|15545.2|15546.4|15542.4|3825
1624249510000|2021-06-21 04:25:10|15547.8|15543.8|15549.5|15545.5|15549.5|15545.5|15546.9|15542.9|4800
1624249520000|2021-06-21 04:25:20|15550.1|15546.1|15556.7|15552.7|15556.7|15552.7|15550.1|15546.1|4950
1624249530000|2021-06-21 04:25:30|15555.7|15551.7|15553.2|15549.2|15555.7|15551.7|15552.9|15548.9|3375
1624249540000|2021-06-21 04:25:40|15551.8|15547.8|15553.5|15549.5|15553.5|15549.5|15551.1|15547.1|2175
1624249550000|2021-06-21 04:25:50|15553.1|15549.1|15552.3|15548.3|15554.4|15550.4|15552.3|15548.3|5100
1624249560000|2021-06-21 04:26:00|15552|15548|15550.6|15546.6|15552|15548|15549.9|15545.9|4575
1624249570000|2021-06-21 04:26:10|15549.9|15545.9|15549.7|15545.7|15550.2|15546.2|15549.4|15545.4|4050
1624249580000|2021-06-21 04:26:20|15549.6|15545.6|15546.2|15542.2|15549.6|15545.6|15546.2|15542.2|7950
1624249590000|2021-06-21 04:26:30|15547.6|15543.6|15547.5|15543.5|15549.1|15545.1|15547.4|15543.4|2250
1624249600000|2021-06-21 04:26:40|15547.8|15543.8|15551.4|15547.4|15551.4|15547.4|15547.8|15543.8|1050
1624249610000|2021-06-21 04:26:50|15551.2|15547.2|15551|15547|15551.5|15547.5|15549.2|15545.2|5100
1624249620000|2021-06-21 04:27:00|15551.4|15547.4|15554.3|15550.3|15555.2|15551.2|15551.4|15547.4|3075
1624249630000|2021-06-21 04:27:10|15554.4|15550.4|15554.9|15550.9|15556.1|15552.1|15554.4|15550.4|8550
1624249640000|2021-06-21 04:27:20|15555.7|15551.7|15558.7|15554.7|15558.7|15554.7|15554|15550|1950
1624249650000|2021-06-21 04:27:30|15559.9|15555.9|15561.4|15557.4|15561.4|15557.4|15559.9|15555.9|2925
1624249660000|2021-06-21 04:27:40|15561.9|15557.9|15562|15558|15562|15558|15559.6|15555.6|2625
1624249670000|2021-06-21 04:27:50|15562.1|15558.1|15564.7|15560.7|15564.7|15560.7|15562|15558|2025
1624249680000|2021-06-21 04:28:00|15563.9|15559.9|15562.1|15558.1|15563.9|15559.9|15559.5|15555.5|2850
1624249690000|2021-06-21 04:28:10|15562.7|15558.7|15566.6|15562.6|15566.6|15562.6|15562.7|15558.7|6150
1624249700000|2021-06-21 04:28:20|15566.4|15562.4|15566.1|15562.1|15567.3|15563.3|15566.1|15562.1|6525
1624249710000|2021-06-21 04:28:30|15563.7|15559.7|15563.6|15559.6|15564|15560|15563.3|15559.3|5925
1624249720000|2021-06-21 04:28:40|15564.3|15560.3|15564.1|15560.1|15566.3|15562.3|15564.1|15560.1|3150
1624249730000|2021-06-21 04:28:50|15564.6|15560.6|15566.9|15562.9|15566.9|15562.9|15564.6|15560.6|1425
1624249740000|2021-06-21 04:29:00|15565.5|15561.5|15566.6|15562.6|15566.6|15562.6|15563.6|15559.6|2475
1624249750000|2021-06-21 04:29:10|15565.9|15561.9|15567|15563|15568|15564|15565.9|15561.9|3525
1624249760000|2021-06-21 04:29:20|15566.9|15562.9|15568.2|15564.2|15568.2|15564.2|15565.9|15561.9|3225
1624249770000|2021-06-21 04:29:30|15568.1|15564.1|15567.2|15563.2|15568.2|15564.2|15567.2|15563.2|525
1624249780000|2021-06-21 04:29:40|15565.5|15561.5|15566.5|15562.5|15566.8|15562.8|15564.8|15560.8|6900
1624249790000|2021-06-21 04:29:50|15566.7|15562.7|15567|15563|15567|15563|15565.6|15561.6|3375
1624249800000|2021-06-21 04:30:00|15567.1|15563.1|15567.7|15563.7|15567.8|15563.8|15565.1|15561.1|5325
1624249810000|2021-06-21 04:30:10|15566.6|15562.6|15564.6|15560.6|15566.6|15562.6|15564.6|15560.6|2400
1624249820000|2021-06-21 04:30:20|15563.9|15559.9|15564.5|15560.5|15565.1|15561.1|15563|15559|3075
1624249830000|2021-06-21 04:30:30|15564.4|15560.4|15566.3|15562.3|15566.3|15562.3|15563.2|15559.2|2400
1624249840000|2021-06-21 04:30:40|15567.6|15563.6|15570.3|15566.3|15570.3|15566.3|15567.6|15563.6|9675
1624249850000|2021-06-21 04:30:50|15570.6|15566.6|15576.5|15572.5|15577|15573|15570.3|15566.3|17175
1624249860000|2021-06-21 04:31:00|15575|15571|15577.6|15573.6|15577.8|15573.8|15574.1|15570.1|16500
1624249870000|2021-06-21 04:31:10|15577.8|15573.8|15581|15577|15581|15577|15577.2|15573.2|6375
1624249880000|2021-06-21 04:31:20|15580.3|15576.3|15578.5|15574.5|15580.6|15576.6|15578.4|15574.4|5325
1624249890000|2021-06-21 04:31:30|15578.7|15574.7|15582.6|15578.6|15582.6|15578.6|15578.7|15574.7|4800
1624249900000|2021-06-21 04:31:40|15583.9|15579.9|15581.8|15577.8|15585|15581|15581.8|15577.8|8475
1624249910000|2021-06-21 04:31:50|15582.4|15578.4|15582.6|15578.6|15583.4|15579.4|15582.1|15578.1|2475
1624249920000|2021-06-21 04:32:00|15582.7|15578.7|15578.6|15574.6|15582.7|15578.7|15578.6|15574.6|3075
1624249930000|2021-06-21 04:32:10|15577.9|15573.9|15577.6|15573.6|15577.9|15573.9|15576|15572|2325
1624249940000|2021-06-21 04:32:20|15578.3|15574.3|15577|15573|15580.1|15576.1|15577|15573|9675
1624249950000|2021-06-21 04:32:30|15577.2|15573.2|15577.1|15573.1|15579.1|15575.1|15577.1|15573.1|1575
1624249960000|2021-06-21 04:32:40|15577|15573|15578.7|15574.7|15578.7|15574.7|15576.8|15572.8|1650
1624249970000|2021-06-21 04:32:50|15578.2|15574.2|15579.6|15575.6|15579.7|15575.7|15578.1|15574.1|2250
1624249980000|2021-06-21 04:33:00|15580.2|15576.2|15579.6|15575.6|15581.8|15577.8|15579.6|15575.6|3375
1624249990000|2021-06-21 04:33:10|15579.2|15575.2|15579.7|15575.7|15579.9|15575.9|15579|15575|1875
1624250000000|2021-06-21 04:33:20|15580.3|15576.3|15578.1|15574.1|15580.3|15576.3|15578.1|15574.1|1425
1624250010000|2021-06-21 04:33:30|15577.8|15573.8|15577.5|15573.5|15578.5|15574.5|15577.3|15573.3|1125
1624250020000|2021-06-21 04:33:40|15577.2|15573.2|15576.6|15572.6|15577.2|15573.2|15576.1|15572.1|4950
1624250030000|2021-06-21 04:33:50|15577|15573|15576.1|15572.1|15577|15573|15575.4|15571.4|1650
1624250040000|2021-06-21 04:34:00|15576.5|15572.5|15574.9|15570.9|15576.5|15572.5|15574.9|15570.9|2025
1624250050000|2021-06-21 04:34:10|15575.5|15571.5|15575.6|15571.6|15575.6|15571.6|15575.5|15571.5|750
1624250060000|2021-06-21 04:34:20|15573.3|15569.3|15573.2|15569.2|15574.2|15570.2|15572.3|15568.3|2775
1624250070000|2021-06-21 04:34:30|15572.8|15568.8|15570.4|15566.4|15573.1|15569.1|15570.4|15566.4|3750
1624250080000|2021-06-21 04:34:40|15570.3|15566.3|15572.3|15568.3|15572.8|15568.8|15570.3|15566.3|6150
1624250090000|2021-06-21 04:34:50|15570.6|15566.6|15570.5|15566.5|15570.6|15566.6|15570.2|15566.2|600
1624250100000|2021-06-21 04:35:00|15571.3|15567.3|15572.1|15568.1|15572.4|15568.4|15571.3|15567.3|900
1624250110000|2021-06-21 04:35:10|15572.2|15568.2|15575.5|15571.5|15575.5|15571.5|15572.2|15568.2|1275
1624250120000|2021-06-21 04:35:20|15575.8|15571.8|15578.5|15574.5|15578.5|15574.5|15575.8|15571.8|3225
1624250130000|2021-06-21 04:35:30|15577.8|15573.8|15576|15572|15577.8|15573.8|15576|15572|6375
1624250140000|2021-06-21 04:35:40|15577.1|15573.1|15577.4|15573.4|15577.5|15573.5|15577.1|15573.1|1200
1624250150000|2021-06-21 04:35:50|15577.1|15573.1|15577.2|15573.2|15577.8|15573.8|15576.3|15572.3|2250
1624250160000|2021-06-21 04:36:00|15577.3|15573.3|15576.7|15572.7|15577.3|15573.3|15576.7|15572.7|1350
1624250170000|2021-06-21 04:36:10|15575.8|15571.8|15573|15569|15575.8|15571.8|15573|15569|1875
1624250180000|2021-06-21 04:36:20|15574|15570|15577.7|15573.7|15577.7|15573.7|15573.6|15569.6|4500
1624250190000|2021-06-21 04:36:30|15576.9|15572.9|15577.3|15573.3|15577.8|15573.8|15576.9|15572.9|1875
1624250200000|2021-06-21 04:36:40|15577.2|15573.2|15576.9|15572.9|15577.6|15573.6|15576.8|15572.8|225
1624250210000|2021-06-21 04:36:50|15577.1|15573.1|15576.5|15572.5|15577.1|15573.1|15576.5|15572.5|675
1624250220000|2021-06-21 04:37:00|15576|15572|15577.1|15573.1|15577.1|15573.1|15576|15572|900
1624250230000|2021-06-21 04:37:10|15576.5|15572.5|15575.7|15571.7|15576.5|15572.5|15575.7|15571.7|375
1624250240000|2021-06-21 04:37:20|15575.9|15571.9|15577.4|15573.4|15577.5|15573.5|15575.9|15571.9|1050
1624250250000|2021-06-21 04:37:30|15578.7|15574.7|15573.8|15569.8|15578.8|15574.8|15573.8|15569.8|5850
1624250260000|2021-06-21 04:37:40|15573.9|15569.9|15574.8|15570.8|15574.9|15570.9|15573.9|15569.9|1125
1624250270000|2021-06-21 04:37:50|15575.5|15571.5|15578.5|15574.5|15578.5|15574.5|15575.5|15571.5|1125
1624250280000|2021-06-21 04:38:00|15577.9|15573.9|15578.6|15574.6|15578.6|15574.6|15577.2|15573.2|675
1624250290000|2021-06-21 04:38:10|15579.3|15575.3|15582.5|15578.5|15582.5|15578.5|15579.3|15575.3|3825
1624250300000|2021-06-21 04:38:20|15581.7|15577.7|15582.3|15578.3|15583.2|15579.2|15581.4|15577.4|3375
1624250310000|2021-06-21 04:38:30|15582.8|15578.8|15583.6|15579.6|15584.2|15580.2|15582.8|15578.8|2100
1624250320000|2021-06-21 04:38:40|15583.5|15579.5|15584.8|15580.8|15585.2|15581.2|15583.5|15579.5|6075
1624250330000|2021-06-21 04:38:50|15585|15581|15584.1|15580.1|15585.3|15581.3|15584.1|15580.1|3525
1624250340000|2021-06-21 04:39:00|15583.9|15579.9|15583.5|15579.5|15584.4|15580.4|15583|15579|2025
1624250350000|2021-06-21 04:39:10|15583.6|15579.6|15582.4|15578.4|15583.6|15579.6|15582.2|15578.2|2025
1624250360000|2021-06-21 04:39:20|15582.2|15578.2|15581.3|15577.3|15582.5|15578.5|15581.2|15577.2|2475
1624250370000|2021-06-21 04:39:30|15581.4|15577.4|15581.4|15577.4|15581.4|15577.4|15579.6|15575.6|4500
1624250380000|2021-06-21 04:39:40|15581.6|15577.6|15582.7|15578.7|15582.7|15578.7|15580.5|15576.5|3450
1624250390000|2021-06-21 04:39:50|15583|15579|15585.2|15581.2|15585.2|15581.2|15583|15579|9600
1624250400000|2021-06-21 04:40:00|15585.3|15581.3|15586.8|15582.8|15586.8|15582.8|15585.1|15581.1|7725
1624250410000|2021-06-21 04:40:10|15587.9|15583.9|15589.7|15585.7|15590.3|15586.3|15586.2|15582.2|12000
1624250420000|2021-06-21 04:40:20|15589.6|15585.6|15588.7|15584.7|15589.6|15585.6|15588.7|15584.7|1800
1624250430000|2021-06-21 04:40:30|15588.4|15584.4|15590.1|15586.1|15590.1|15586.1|15588.4|15584.4|2025
1624250440000|2021-06-21 04:40:40|15591.5|15587.5|15593.1|15589.1|15593.1|15589.1|15591.5|15587.5|7500
1624250450000|2021-06-21 04:40:50|15593.5|15589.5|15592.7|15588.7|15593.5|15589.5|15592.5|15588.5|3300
1624250460000|2021-06-21 04:41:00|15592.1|15588.1|15590.8|15586.8|15593|15589|15590.8|15586.8|4050
1624250470000|2021-06-21 04:41:10|15590.6|15586.6|15590.5|15586.5|15590.6|15586.6|15589.6|15585.6|2475
1624250480000|2021-06-21 04:41:20|15590|15586|15589.5|15585.5|15590.2|15586.2|15588.6|15584.6|3975
1624250490000|2021-06-21 04:41:30|15589.4|15585.4|15589.1|15585.1|15589.5|15585.5|15588.7|15584.7|450
1624250500000|2021-06-21 04:41:40|15589.6|15585.6|15588.7|15584.7|15589.6|15585.6|15588.5|15584.5|1200
1624250510000|2021-06-21 04:41:50|15588.6|15584.6|15588.5|15584.5|15588.6|15584.6|15588.1|15584.1|975
1624250520000|2021-06-21 04:42:00|15588.6|15584.6|15586.3|15582.3|15588.6|15584.6|15586.3|15582.3|2250
1624250530000|2021-06-21 04:42:10|15585.1|15581.1|15587.3|15583.3|15587.3|15583.3|15585.1|15581.1|3375
1624250540000|2021-06-21 04:42:20|15588.5|15584.5|15586.8|15582.8|15588.6|15584.6|15586.8|15582.8|1950
1624250550000|2021-06-21 04:42:30|15586.3|15582.3|15587.1|15583.1|15587.1|15583.1|15586.3|15582.3|900
1624250560000|2021-06-21 04:42:40|15587.2|15583.2|15586.6|15582.6|15587.5|15583.5|15586.4|15582.4|1275
1624250570000|2021-06-21 04:42:50|15585.1|15581.1|15585.3|15581.3|15585.4|15581.4|15585.1|15581.1|3525
1624250580000|2021-06-21 04:43:00|15584.8|15580.8|15585.6|15581.6|15585.6|15581.6|15584.5|15580.5|900
1624250590000|2021-06-21 04:43:10|15585.5|15581.5|15584|15580|15585.6|15581.6|15584|15580|825
1624250600000|2021-06-21 04:43:20|15583.6|15579.6|15582.6|15578.6|15583.6|15579.6|15581.6|15577.6|3675
1624250610000|2021-06-21 04:43:30|15581.7|15577.7|15581.6|15577.6|15582.8|15578.8|15581|15577|2625
1624250620000|2021-06-21 04:43:40|15583.1|15579.1|15582.8|15578.8|15583.3|15579.3|15582.3|15578.3|2100
1624250630000|2021-06-21 04:43:50|15583.1|15579.1|15582.5|15578.5|15583.5|15579.5|15582.1|15578.1|1425
1624250640000|2021-06-21 04:44:00|15584.7|15580.7|15585|15581|15585.9|15581.9|15584.6|15580.6|2250
1624250650000|2021-06-21 04:44:10|15584.9|15580.9|15584.6|15580.6|15585.2|15581.2|15584.6|15580.6|1125
1624250660000|2021-06-21 04:44:20|15585|15581|15585.1|15581.1|15585.1|15581.1|15585|15581|1425
1624250670000|2021-06-21 04:44:30|15584.8|15580.8|15582.4|15578.4|15584.8|15580.8|15582.4|15578.4|1650
1624250680000|2021-06-21 04:44:40|15582.8|15578.8|15582.2|15578.2|15584|15580|15581.9|15577.9|2175
1624250690000|2021-06-21 04:44:50|15581.6|15577.6|15580.9|15576.9|15581.7|15577.7|15580.9|15576.9|975
1624250700000|2021-06-21 04:45:00|15580.5|15576.5|15581.1|15577.1|15581.1|15577.1|15580|15576|1575
1624250710000|2021-06-21 04:45:10|15581.4|15577.4|15583.5|15579.5|15583.5|15579.5|15581.4|15577.4|2025
1624250720000|2021-06-21 04:45:20|15583.6|15579.6|15583.1|15579.1|15583.6|15579.6|15583.1|15579.1|1800
1624250730000|2021-06-21 04:45:30|15582.8|15578.8|15585.1|15581.1|15585.1|15581.1|15582.8|15578.8|975
1624250740000|2021-06-21 04:45:40|15585|15581|15585|15581|15585.2|15581.2|15584.8|15580.8|300
1624250750000|2021-06-21 04:45:50|15585.1|15581.1|15586.8|15582.8|15586.8|15582.8|15585.1|15581.1|7725
1624250760000|2021-06-21 04:46:00|15587.1|15583.1|15588.3|15584.3|15588.3|15584.3|15587.1|15583.1|1425
1624250770000|2021-06-21 04:46:10|15588.4|15584.4|15589.5|15585.5|15589.7|15585.7|15588.4|15584.4|2175
1624250780000|2021-06-21 04:46:20|15589.3|15585.3|15590|15586|15590|15586|15588.9|15584.9|2475
1624250790000|2021-06-21 04:46:30|15591|15587|15591.9|15587.9|15592.2|15588.2|15591|15587|5475
1624250800000|2021-06-21 04:46:40|15591.7|15587.7|15590.2|15586.2|15591.9|15587.9|15590.2|15586.2|525
1624250810000|2021-06-21 04:46:50|15589.3|15585.3|15589|15585|15589.3|15585.3|15589|15585|1575
1624250820000|2021-06-21 04:47:00|15589.2|15585.2|15592.9|15588.9|15592.9|15588.9|15589.2|15585.2|1275
1624250830000|2021-06-21 04:47:10|15593.7|15589.7|15593.6|15589.6|15594.9|15590.9|15592.7|15588.7|5700
1624250840000|2021-06-21 04:47:20|15593.7|15589.7|15593.6|15589.6|15594.2|15590.2|15593.2|15589.2|750
1624250850000|2021-06-21 04:47:30|15593.9|15589.9|15595.5|15591.5|15599.5|15595.5|15593.9|15589.9|21300
1624250860000|2021-06-21 04:47:40|15596|15592|15596.4|15592.4|15596.6|15592.6|15595.7|15591.7|2775
1624250870000|2021-06-21 04:47:50|15595.7|15591.7|15593.6|15589.6|15595.7|15591.7|15593.6|15589.6|2400
1624250880000|2021-06-21 04:48:00|15593.2|15589.2|15590.4|15586.4|15594|15590|15590.3|15586.3|2100
1624250890000|2021-06-21 04:48:10|15591.4|15587.4|15591.7|15587.7|15593.5|15589.5|15591.4|15587.4|750
1624250900000|2021-06-21 04:48:20|15593.6|15589.6|15591.7|15587.7|15593.6|15589.6|15591.7|15587.7|900
1624250910000|2021-06-21 04:48:30|15592.4|15588.4|15590.8|15586.8|15592.4|15588.4|15590.7|15586.7|2100
1624250920000|2021-06-21 04:48:40|15591|15587|15590.5|15586.5|15591.4|15587.4|15589.5|15585.5|1800
1624250930000|2021-06-21 04:48:50|15591.2|15587.2|15592.6|15588.6|15592.6|15588.6|15591.2|15587.2|1350
1624250940000|2021-06-21 04:49:00|15592.4|15588.4|15591.6|15587.6|15592.4|15588.4|15591.6|15587.6|300
1624250950000|2021-06-21 04:49:10|15591.4|15587.4|15592.2|15588.2|15592.4|15588.4|15591.1|15587.1|1800
1624250960000|2021-06-21 04:49:20|15592.9|15588.9|15597.8|15593.8|15597.8|15593.8|15592.9|15588.9|3450
1624250970000|2021-06-21 04:49:30|15599.2|15595.2|15595.9|15591.9|15599.2|15595.2|15595.2|15591.2|2550
1624250980000|2021-06-21 04:49:40|15596.1|15592.1|15595.3|15591.3|15596.1|15592.1|15594|15590|1650
1624250990000|2021-06-21 04:49:50|15594.8|15590.8|15595.8|15591.8|15595.8|15591.8|15594.7|15590.7|1200
1624251000000|2021-06-21 04:50:00|15595.7|15591.7|15595.6|15591.6|15595.9|15591.9|15595.4|15591.4|1800
1624251010000|2021-06-21 04:50:10|15594|15590|15594.4|15590.4|15594.4|15590.4|15594|15590|1050
1624251020000|2021-06-21 04:50:20|15593.9|15589.9|15593.8|15589.8|15593.9|15589.9|15593.8|15589.8|3000
1624251030000|2021-06-21 04:50:30|15593.4|15589.4|15595.3|15591.3|15595.3|15591.3|15593.4|15589.4|2175
1624251040000|2021-06-21 04:50:40|15595.9|15591.9|15597.6|15593.6|15597.8|15593.8|15595.9|15591.9|3375
1624251050000|2021-06-21 04:50:50|15596.4|15592.4|15595.9|15591.9|15598|15594|15595.9|15591.9|2100
1624251060000|2021-06-21 04:51:00|15595.4|15591.4|15594.4|15590.4|15595.4|15591.4|15594.1|15590.1|1650
1624251070000|2021-06-21 04:51:10|15594.1|15590.1|15594.3|15590.3|15594.3|15590.3|15593.8|15589.8|825
1624251080000|2021-06-21 04:51:20|15594.2|15590.2|15592.5|15588.5|15594.2|15590.2|15592.5|15588.5|1350
1624251090000|2021-06-21 04:51:30|15591.6|15587.6|15591.2|15587.2|15591.7|15587.7|15591.2|15587.2|3225
1624251100000|2021-06-21 04:51:40|15591|15587|15592.3|15588.3|15592.9|15588.9|15590.8|15586.8|2850
1624251110000|2021-06-21 04:51:50|15592|15588|15591.5|15587.5|15593.4|15589.4|15591.5|15587.5|1575
1624251120000|2021-06-21 04:52:00|15592.1|15588.1|15590.2|15586.2|15592.5|15588.5|15590.2|15586.2|1125
1624251130000|2021-06-21 04:52:10|15589.5|15585.5|15590.1|15586.1|15590.3|15586.3|15589.5|15585.5|525
1624251140000|2021-06-21 04:52:20|15589.8|15585.8|15590.5|15586.5|15590.5|15586.5|15589.4|15585.4|825
1624251150000|2021-06-21 04:52:30|15592|15588|15590.7|15586.7|15592|15588|15590.6|15586.6|1950
1624251160000|2021-06-21 04:52:40|15590.5|15586.5|15589.6|15585.6|15590.7|15586.7|15589.6|15585.6|825
1624251170000|2021-06-21 04:52:50|15589.1|15585.1|15589|15585|15589.1|15585.1|15588.9|15584.9|1875
1624251180000|2021-06-21 04:53:00|15588.8|15584.8|15588.3|15584.3|15589.5|15585.5|15587.9|15583.9|1050
1624251190000|2021-06-21 04:53:10|15588.2|15584.2|15588.3|15584.3|15589|15585|15588|15584|900
1624251200000|2021-06-21 04:53:20|15589.1|15585.1|15590|15586|15590|15586|15589|15585|2700
1624251210000|2021-06-21 04:53:30|15589.4|15585.4|15589.5|15585.5|15590|15586|15589.3|15585.3|675
1624251220000|2021-06-21 04:53:40|15589.3|15585.3|15589.5|15585.5|15589.7|15585.7|15589.3|15585.3|900
1624251230000|2021-06-21 04:53:50|15589.1|15585.1|15587.9|15583.9|15589.1|15585.1|15587.3|15583.3|1275
1624251240000|2021-06-21 04:54:00|15587.8|15583.8|15588.2|15584.2|15588.2|15584.2|15587.2|15583.2|450
1624251250000|2021-06-21 04:54:10|15587.3|15583.3|15587.2|15583.2|15587.7|15583.7|15586.9|15582.9|825
1624251260000|2021-06-21 04:54:20|15586.8|15582.8|15587|15583|15587.2|15583.2|15586.8|15582.8|450
1624251270000|2021-06-21 04:54:30|15587.2|15583.2|15587.5|15583.5|15588|15584|15587.2|15583.2|750
1624251280000|2021-06-21 04:54:40|15587.9|15583.9|15587.2|15583.2|15587.9|15583.9|15587.2|15583.2|1200
1624251290000|2021-06-21 04:54:50|15587.5|15583.5|15589.4|15585.4|15589.4|15585.4|15587.5|15583.5|3000
1624251300000|2021-06-21 04:55:00|15589.3|15585.3|15588|15584|15589.3|15585.3|15588|15584|1050
1624251310000|2021-06-21 04:55:10|15588.1|15584.1|15585.4|15581.4|15588.1|15584.1|15585.4|15581.4|4125
1624251320000|2021-06-21 04:55:20|15585.3|15581.3|15585.3|15581.3|15585.9|15581.9|15585.3|15581.3|1200
1624251330000|2021-06-21 04:55:30|15585.5|15581.5|15584.8|15580.8|15585.8|15581.8|15584.8|15580.8|1275
1624251340000|2021-06-21 04:55:40|15584.9|15580.9|15583.1|15579.1|15585|15581|15583.1|15579.1|2175
1624251350000|2021-06-21 04:55:50|15582.4|15578.4|15583|15579|15583|15579|15581.5|15577.5|2625
1624251360000|2021-06-21 04:56:00|15583.1|15579.1|15581.6|15577.6|15583.1|15579.1|15581.5|15577.5|1950
1624251370000|2021-06-21 04:56:10|15582.6|15578.6|15583.9|15579.9|15583.9|15579.9|15582.3|15578.3|1350
1624251380000|2021-06-21 04:56:20|15584.1|15580.1|15583.7|15579.7|15584.1|15580.1|15583.7|15579.7|1125
1624251390000|2021-06-21 04:56:30|15584.7|15580.7|15587.1|15583.1|15587.3|15583.3|15584.7|15580.7|4875
1624251400000|2021-06-21 04:56:40|15588|15584|15589.6|15585.6|15589.6|15585.6|15587.9|15583.9|3825
1624251410000|2021-06-21 04:56:50|15588.7|15584.7|15589.7|15585.7|15589.7|15585.7|15588.3|15584.3|1500
1624251420000|2021-06-21 04:57:00|15590|15586|15590.5|15586.5|15591|15587|15590|15586|1500
1624251430000|2021-06-21 04:57:10|15591.1|15587.1|15590.8|15586.8|15591.1|15587.1|15590.6|15586.6|1125
1624251440000|2021-06-21 04:57:20|15590.9|15586.9|15594.8|15590.8|15594.8|15590.8|15590.9|15586.9|3825
1624251450000|2021-06-21 04:57:30|15595.2|15591.2|15596.4|15592.4|15597|15593|15595.1|15591.1|2475
1624251460000|2021-06-21 04:57:40|15597.1|15593.1|15601.9|15597.9|15603.1|15599.1|15597.1|15593.1|9300
1624251470000|2021-06-21 04:57:50|15602.3|15598.3|15603.7|15599.7|15604.7|15600.7|15602.3|15598.3|13950
1624251480000|2021-06-21 04:58:00|15602.7|15598.7|15602.9|15598.9|15603.9|15599.9|15602.2|15598.2|4800
1624251490000|2021-06-21 04:58:10|15602|15598|15600.3|15596.3|15602|15598|15600.3|15596.3|1725
1624251500000|2021-06-21 04:58:20|15598.5|15594.5|15599.7|15595.7|15599.7|15595.7|15598|15594|3900
1624251510000|2021-06-21 04:58:30|15599.8|15595.8|15599.6|15595.6|15601|15597|15599.6|15595.6|3375
1624251520000|2021-06-21 04:58:40|15600|15596|15600.4|15596.4|15600.5|15596.5|15600|15596|450
1624251530000|2021-06-21 04:58:50|15600.5|15596.5|15600.5|15596.5|15601.1|15597.1|15600.5|15596.5|2400
1624251540000|2021-06-21 04:59:00|15600.8|15596.8|15601.4|15597.4|15602|15598|15600.8|15596.8|1650
1624251550000|2021-06-21 04:59:10|15601.6|15597.6|15601.2|15597.2|15602.5|15598.5|15600.7|15596.7|2325
1624251560000|2021-06-21 04:59:20|15600.7|15596.7|15601.6|15597.6|15601.8|15597.8|15600|15596|1050
1624251570000|2021-06-21 04:59:30|15602.5|15598.5|15602.3|15598.3|15602.5|15598.5|15602|15598|3000
1624251580000|2021-06-21 04:59:40|15602.4|15598.4|15601|15597|15602.4|15598.4|15601|15597|900
1624251590000|2021-06-21 04:59:50|15601.4|15597.4|15602.6|15598.6|15603.8|15599.8|15601.4|15597.4|1650
1624251600000|2021-06-21 05:00:00|15603.8|15599.8|15609.2|15605.2|15609.2|15605.2|15603.8|15599.8|12375
1624251610000|2021-06-21 05:00:10|15610.5|15606.5|15609.4|15605.4|15610.5|15606.5|15608.8|15604.8|8625
1624251620000|2021-06-21 05:00:20|15609.2|15605.2|15610.9|15606.9|15610.9|15606.9|15608.5|15604.5|4125
1624251630000|2021-06-21 05:00:30|15610.7|15606.7|15607.8|15603.8|15611.7|15607.7|15607.8|15603.8|4200
1624251640000|2021-06-21 05:00:40|15608.6|15604.6|15607.8|15603.8|15608.9|15604.9|15607.8|15603.8|1425
1624251650000|2021-06-21 05:00:50|15607|15603|15606.2|15602.2|15607|15603|15606.2|15602.2|2250
1624251660000|2021-06-21 05:01:00|15606.1|15602.1|15609.2|15605.2|15609.2|15605.2|15606.1|15602.1|3225
1624251670000|2021-06-21 05:01:10|15609.6|15605.6|15611.5|15607.5|15611.6|15607.6|15609.6|15605.6|3375
1624251680000|2021-06-21 05:01:20|15611.6|15607.6|15610|15606|15611.8|15607.8|15610|15606|2025
1624251690000|2021-06-21 05:01:30|15610.1|15606.1|15610.9|15606.9|15611.5|15607.5|15610.1|15606.1|2400
1624251700000|2021-06-21 05:01:40|15609.8|15605.8|15609.8|15605.8|15609.8|15605.8|15608.3|15604.3|2700
1624251710000|2021-06-21 05:01:50|15608.6|15604.6|15608.5|15604.5|15608.6|15604.6|15607.7|15603.7|900
1624251720000|2021-06-21 05:02:00|15608.3|15604.3|15608|15604|15608.5|15604.5|15607.9|15603.9|1050
1624251730000|2021-06-21 05:02:10|15608.1|15604.1|15608.4|15604.4|15608.5|15604.5|15607.6|15603.6|1800
1624251740000|2021-06-21 05:02:20|15608.5|15604.5|15608.2|15604.2|15608.6|15604.6|15608.2|15604.2|1950
1624251750000|2021-06-21 05:02:30|15607.8|15603.8|15607.2|15603.2|15608.1|15604.1|15607.2|15603.2|3075
1624251760000|2021-06-21 05:02:40|15607.1|15603.1|15607.3|15603.3|15607.6|15603.6|15606.9|15602.9|2400
1624251770000|2021-06-21 05:02:50|15608.1|15604.1|15606.9|15602.9|15608.2|15604.2|15606.9|15602.9|900
1624251780000|2021-06-21 05:03:00|15607.5|15603.5|15607.5|15603.5|15607.5|15603.5|15607.5|15603.5|900
1624251790000|2021-06-21 05:03:10|15607.4|15603.4|15608.3|15604.3|15608.3|15604.3|15607.4|15603.4|1650
1624251800000|2021-06-21 05:03:20|15608.5|15604.5|15607.8|15603.8|15608.5|15604.5|15607.5|15603.5|1050
1624251810000|2021-06-21 05:03:30|15608|15604|15608.5|15604.5|15608.5|15604.5|15607.5|15603.5|2025
1624251820000|2021-06-21 05:03:40|15608.3|15604.3|15608.5|15604.5|15608.6|15604.6|15608.3|15604.3|1725
1624251830000|2021-06-21 05:03:50|15609.3|15605.3|15608.1|15604.1|15609.3|15605.3|15608.1|15604.1|3450
1624251840000|2021-06-21 05:04:00|15608.2|15604.2|15606.9|15602.9|15608.5|15604.5|15606.9|15602.9|1275
1624251850000|2021-06-21 05:04:10|15607.2|15603.2|15607.1|15603.1|15607.2|15603.2|15606.6|15602.6|5175
1624251860000|2021-06-21 05:04:20|15607.2|15603.2|15606.5|15602.5|15607.2|15603.2|15606.5|15602.5|7725
1624251870000|2021-06-21 05:04:30|15606.4|15602.4|15606.3|15602.3|15607.4|15603.4|15606.3|15602.3|975
1624251880000|2021-06-21 05:04:40|15606.1|15602.1|15605.5|15601.5|15606.1|15602.1|15605.5|15601.5|11325
1624251890000|2021-06-21 05:04:50|15605.4|15601.4|15605.4|15601.4|15605.5|15601.5|15605.4|15601.4|1125
1624251900000|2021-06-21 05:05:00|15605.3|15601.3|15606.5|15602.5|15606.5|15602.5|15605.3|15601.3|1875
1624251910000|2021-06-21 05:05:10|15607.1|15603.1|15608.5|15604.5|15608.5|15604.5|15607.1|15603.1|2850
1624251920000|2021-06-21 05:05:20|15607.2|15603.2|15607|15603|15607.2|15603.2|15607|15603|1275
1624251930000|2021-06-21 05:05:30|15607.1|15603.1|15605.5|15601.5|15607.1|15603.1|15605.5|15601.5|4050
1624251940000|2021-06-21 05:05:40|15605.4|15601.4|15605.5|15601.5|15605.9|15601.9|15605.2|15601.2|2100
1624251950000|2021-06-21 05:05:50|15605.3|15601.3|15605.3|15601.3|15605.5|15601.5|15605.2|15601.2|2550
1624251960000|2021-06-21 05:06:00|15605.5|15601.5|15604.7|15600.7|15605.5|15601.5|15604.7|15600.7|1350
1624251970000|2021-06-21 05:06:10|15604.5|15600.5|15603.1|15599.1|15604.5|15600.5|15603.1|15599.1|5550
1624251980000|2021-06-21 05:06:20|15603.2|15599.2|15603.4|15599.4|15603.5|15599.5|15603.1|15599.1|1650
1624251990000|2021-06-21 05:06:30|15601.7|15597.7|15599.4|15595.4|15601.7|15597.7|15598.5|15594.5|10125
1624252000000|2021-06-21 05:06:40|15599.5|15595.5|15598.6|15594.6|15599.5|15595.5|15598.6|15594.6|450
1624252010000|2021-06-21 05:06:50|15599.7|15595.7|15599.1|15595.1|15599.7|15595.7|15598.6|15594.6|2850
1624252020000|2021-06-21 05:07:00|15598.7|15594.7|15595|15591|15598.7|15594.7|15594.5|15590.5|5925
1624252030000|2021-06-21 05:07:10|15595.7|15591.7|15595.5|15591.5|15596.8|15592.8|15595.4|15591.4|3825
1624252040000|2021-06-21 05:07:20|15595.4|15591.4|15595|15591|15595.4|15591.4|15594.7|15590.7|2625
1624252050000|2021-06-21 05:07:30|15594.9|15590.9|15594.2|15590.2|15595.2|15591.2|15593.8|15589.8|675
1624252060000|2021-06-21 05:07:40|15594|15590|15594.2|15590.2|15594.5|15590.5|15593.8|15589.8|675
1624252070000|2021-06-21 05:07:50|15594.3|15590.3|15597.6|15593.6|15597.8|15593.8|15594.3|15590.3|1575
1624252080000|2021-06-21 05:08:00|15597.8|15593.8|15597|15593|15598.2|15594.2|15596.9|15592.9|750
1624252090000|2021-06-21 05:08:10|15597.6|15593.6|15597.2|15593.2|15598.3|15594.3|15596.9|15592.9|825
1624252100000|2021-06-21 05:08:20|15597.3|15593.3|15598.1|15594.1|15598.2|15594.2|15597.2|15593.2|2850
1624252110000|2021-06-21 05:08:30|15597.9|15593.9|15598.4|15594.4|15599.7|15595.7|15597.9|15593.9|825
1624252120000|2021-06-21 05:08:40|15598|15594|15597.6|15593.6|15598.7|15594.7|15597.6|15593.6|1275
1624252130000|2021-06-21 05:08:50|15597.3|15593.3|15596.5|15592.5|15597.3|15593.3|15596.5|15592.5|2400
1624252140000|2021-06-21 05:09:00|15596.2|15592.2|15596.9|15592.9|15597.5|15593.5|15596.2|15592.2|975
1624252150000|2021-06-21 05:09:10|15596.8|15592.8|15598.9|15594.9|15598.9|15594.9|15596.8|15592.8|1050
1624252160000|2021-06-21 05:09:20|15599.1|15595.1|15599.5|15595.5|15599.5|15595.5|15598.7|15594.7|1350
1624252170000|2021-06-21 05:09:30|15598.3|15594.3|15599|15595|15599|15595|15598.3|15594.3|1350
1624252180000|2021-06-21 05:09:40|15599.2|15595.2|15601|15597|15601|15597|15599.2|15595.2|1350
1624252190000|2021-06-21 05:09:50|15600.5|15596.5|15602|15598|15602.4|15598.4|15599.5|15595.5|5475
1624252200000|2021-06-21 05:10:00|15601.9|15597.9|15601.4|15597.4|15601.9|15597.9|15601.2|15597.2|4050
1624252210000|2021-06-21 05:10:10|15601.6|15597.6|15603.3|15599.3|15603.3|15599.3|15601.6|15597.6|1050
1624252220000|2021-06-21 05:10:20|15603|15599|15603.3|15599.3|15603.3|15599.3|15602.8|15598.8|975
1624252230000|2021-06-21 05:10:30|15603.2|15599.2|15602.8|15598.8|15603.3|15599.3|15602.5|15598.5|1050
1624252240000|2021-06-21 05:10:40|15603|15599|15602.7|15598.7|15603.5|15599.5|15602.7|15598.7|825
1624252250000|2021-06-21 05:10:50|15602.3|15598.3|15602.9|15598.9|15603|15599|15601.3|15597.3|3150
1624252260000|2021-06-21 05:11:00|15602.6|15598.6|15605|15601|15605|15601|15602.6|15598.6|1500
1624252270000|2021-06-21 05:11:10|15605.3|15601.3|15607|15603|15607.1|15603.1|15605.3|15601.3|1875
1624252280000|2021-06-21 05:11:20|15607.5|15603.5|15608.5|15604.5|15608.5|15604.5|15607.5|15603.5|825
1624252290000|2021-06-21 05:11:30|15608.2|15604.2|15609.1|15605.1|15609.1|15605.1|15608.2|15604.2|2775
1624252300000|2021-06-21 05:11:40|15610.2|15606.2|15610.6|15606.6|15610.8|15606.8|15610.2|15606.2|3075
1624252310000|2021-06-21 05:11:50|15610.4|15606.4|15609.7|15605.7|15610.4|15606.4|15609.7|15605.7|1650
1624252320000|2021-06-21 05:12:00|15609.5|15605.5|15608.9|15604.9|15610|15606|15608.9|15604.9|1800
1624252330000|2021-06-21 05:12:10|15608.5|15604.5|15608.8|15604.8|15608.8|15604.8|15607.5|15603.5|900
1624252340000|2021-06-21 05:12:20|15609.2|15605.2|15609.3|15605.3|15609.3|15605.3|15609.2|15605.2|2925
1624252350000|2021-06-21 05:12:30|15609.2|15605.2|15607.3|15603.3|15609.2|15605.2|15607.3|15603.3|1200
1624252360000|2021-06-21 05:12:40|15606.6|15602.6|15607.2|15603.2|15607.5|15603.5|15606.6|15602.6|1575
1624252370000|2021-06-21 05:12:50|15607.1|15603.1|15607.5|15603.5|15607.6|15603.6|15606.3|15602.3|2025
1624252380000|2021-06-21 05:13:00|15607.8|15603.8|15607.9|15603.9|15607.9|15603.9|15607|15603|900
1624252390000|2021-06-21 05:13:10|15607.8|15603.8|15607.1|15603.1|15607.8|15603.8|15606.1|15602.1|2100
1624252400000|2021-06-21 05:13:20|15607.3|15603.3|15606.8|15602.8|15607.5|15603.5|15606.8|15602.8|525
1624252410000|2021-06-21 05:13:30|15606.9|15602.9|15606.3|15602.3|15606.9|15602.9|15606.3|15602.3|150
1624252420000|2021-06-21 05:13:40|15606.8|15602.8|15608.4|15604.4|15608.4|15604.4|15606.8|15602.8|1350
1624252430000|2021-06-21 05:13:50|15608.8|15604.8|15609.3|15605.3|15609.7|15605.7|15608.6|15604.6|375
1624252440000|2021-06-21 05:14:00|15611.5|15607.5|15613.5|15609.5|15613.6|15609.6|15611.5|15607.5|6300
1624252450000|2021-06-21 05:14:10|15611.6|15607.6|15612.2|15608.2|15613.2|15609.2|15611.6|15607.6|2100
1624252460000|2021-06-21 05:14:20|15610.9|15606.9|15611.3|15607.3|15611.9|15607.9|15609.7|15605.7|1725
1624252470000|2021-06-21 05:14:30|15612.3|15608.3|15613.2|15609.2|15613.2|15609.2|15612.3|15608.3|1800
1624252480000|2021-06-21 05:14:40|15614|15610|15613.9|15609.9|15614|15610|15613.2|15609.2|1800
1624252490000|2021-06-21 05:14:50|15613.7|15609.7|15615|15611|15615|15611|15613.3|15609.3|2550
1624252500000|2021-06-21 05:15:00|15615.1|15611.1|15616.2|15612.2|15616.2|15612.2|15615|15611|13350
1624252510000|2021-06-21 05:15:10|15615.9|15611.9|15616.6|15612.6|15618.3|15614.3|15615.9|15611.9|3750
1624252520000|2021-06-21 05:15:20|15617.1|15613.1|15617.5|15613.5|15618.8|15614.8|15616.6|15612.6|2925
1624252530000|2021-06-21 05:15:30|15617.7|15613.7|15618.1|15614.1|15618.2|15614.2|15617.4|15613.4|4050
1624252540000|2021-06-21 05:15:40|15617.7|15613.7|15617.5|15613.5|15618.3|15614.3|15616.6|15612.6|2025
1624252550000|2021-06-21 05:15:50|15616.5|15612.5|15616.9|15612.9|15616.9|15612.9|15616.5|15612.5|2175
1624252560000|2021-06-21 05:16:00|15617.1|15613.1|15614.6|15610.6|15617.1|15613.1|15613.5|15609.5|2475
1624252570000|2021-06-21 05:16:10|15614.9|15610.9|15614.6|15610.6|15615|15611|15614.4|15610.4|7800
1624252580000|2021-06-21 05:16:20|15615|15611|15612.2|15608.2|15615|15611|15612.1|15608.1|5325
1624252590000|2021-06-21 05:16:30|15611.9|15607.9|15612|15608|15612.8|15608.8|15611.5|15607.5|1725
1624252600000|2021-06-21 05:16:40|15611.5|15607.5|15612.1|15608.1|15612.1|15608.1|15611.3|15607.3|825
1624252610000|2021-06-21 05:16:50|15612.3|15608.3|15612.1|15608.1|15612.4|15608.4|15612.1|15608.1|900
1624252620000|2021-06-21 05:17:00|15612.4|15608.4|15613.7|15609.7|15613.7|15609.7|15612.3|15608.3|1800
1624252630000|2021-06-21 05:17:10|15613.8|15609.8|15612.7|15608.7|15613.9|15609.9|15612.5|15608.5|750
1624252640000|2021-06-21 05:17:20|15612.4|15608.4|15609.2|15605.2|15612.7|15608.7|15609.2|15605.2|1575
1624252650000|2021-06-21 05:17:30|15609.3|15605.3|15610.6|15606.6|15610.7|15606.7|15609.3|15605.3|1125
1624252660000|2021-06-21 05:17:40|15609.2|15605.2|15607.3|15603.3|15609.4|15605.4|15607.3|15603.3|4650
1624252670000|2021-06-21 05:17:50|15607|15603|15604.7|15600.7|15607|15603|15604.5|15600.5|1875
1624252680000|2021-06-21 05:18:00|15604.6|15600.6|15603.2|15599.2|15604.7|15600.7|15603.2|15599.2|2625
1624252690000|2021-06-21 05:18:10|15602.9|15598.9|15603|15599|15603|15599|15602.5|15598.5|1650
1624252700000|2021-06-21 05:18:20|15603.3|15599.3|15603.1|15599.1|15604|15600|15603.1|15599.1|1275
1624252710000|2021-06-21 05:18:30|15602.4|15598.4|15602.6|15598.6|15602.6|15598.6|15602.2|15598.2|675
1624252720000|2021-06-21 05:18:40|15602.5|15598.5|15602.2|15598.2|15602.7|15598.7|15601.7|15597.7|2325
1624252730000|2021-06-21 05:18:50|15601.8|15597.8|15603|15599|15603.1|15599.1|15601.8|15597.8|975
1624252740000|2021-06-21 05:19:00|15602.9|15598.9|15601.6|15597.6|15602.9|15598.9|15601.6|15597.6|1725
1624252750000|2021-06-21 05:19:10|15600.5|15596.5|15599.8|15595.8|15600.5|15596.5|15598.9|15594.9|6150
1624252760000|2021-06-21 05:19:20|15599.5|15595.5|15600.1|15596.1|15600.1|15596.1|15599.1|15595.1|375
1624252770000|2021-06-21 05:19:30|15600|15596|15602.1|15598.1|15602.1|15598.1|15600|15596|2250
1624252780000|2021-06-21 05:19:40|15601.5|15597.5|15601.7|15597.7|15601.7|15597.7|15600.5|15596.5|1725
1624252790000|2021-06-21 05:19:50|15602.6|15598.6|15603.3|15599.3|15603.3|15599.3|15602|15598|2475
1624252800000|2021-06-21 05:20:00|15603.4|15599.4|15602.4|15598.4|15604.2|15600.2|15602|15598|2550
1624252810000|2021-06-21 05:20:10|15602.6|15598.6|15602.3|15598.3|15602.8|15598.8|15602|15598|975
1624252820000|2021-06-21 05:20:20|15601.5|15597.5|15600.7|15596.7|15602.2|15598.2|15600.4|15596.4|1200
1624252830000|2021-06-21 05:20:30|15600.8|15596.8|15600.6|15596.6|15600.9|15596.9|15600.4|15596.4|300
1624252840000|2021-06-21 05:20:40|15601.3|15597.3|15600.3|15596.3|15601.3|15597.3|15600.3|15596.3|675
1624252850000|2021-06-21 05:20:50|15601.6|15597.6|15599|15595|15601.6|15597.6|15599|15595|975
1624252860000|2021-06-21 05:21:00|15599.2|15595.2|15599.1|15595.1|15599.8|15595.8|15599.1|15595.1|1125
1624252870000|2021-06-21 05:21:10|15599.2|15595.2|15598.5|15594.5|15599.5|15595.5|15598.5|15594.5|300
1624252880000|2021-06-21 05:21:20|15598.6|15594.6|15598.8|15594.8|15598.8|15594.8|15598.6|15594.6|1125
1624252890000|2021-06-21 05:21:30|15598.6|15594.6|15600.1|15596.1|15600.1|15596.1|15598.6|15594.6|225
1624252900000|2021-06-21 05:21:40|15600|15596|15600.8|15596.8|15601.1|15597.1|15600|15596|2700
1624252910000|2021-06-21 05:21:50|15600.2|15596.2|15600.8|15596.8|15600.8|15596.8|15599.8|15595.8|2025
1624252920000|2021-06-21 05:22:00|15600.9|15596.9|15601|15597|15601.2|15597.2|15600.8|15596.8|675
1624252930000|2021-06-21 05:22:10|15601.8|15597.8|15603.2|15599.2|15603.2|15599.2|15601.8|15597.8|1350
1624252940000|2021-06-21 05:22:20|15604.3|15600.3|15604.2|15600.2|15604.5|15600.5|15604.1|15600.1|1200
1624252950000|2021-06-21 05:22:30|15604.1|15600.1|15604.8|15600.8|15604.9|15600.9|15604.1|15600.1|225
1624252960000|2021-06-21 05:22:40|15603.8|15599.8|15602.1|15598.1|15603.8|15599.8|15602.1|15598.1|900
1624252970000|2021-06-21 05:22:50|15602|15598|15600.6|15596.6|15602|15598|15600.6|15596.6|1575
1624252980000|2021-06-21 05:23:00|15600.5|15596.5|15599.6|15595.6|15600.5|15596.5|15599.6|15595.6|1650
1624252990000|2021-06-21 05:23:10|15599.5|15595.5|15599.6|15595.6|15599.6|15595.6|15599.1|15595.1|975
1624253000000|2021-06-21 05:23:20|15598.6|15594.6|15599.1|15595.1|15599.1|15595.1|15598.6|15594.6|525
1624253010000|2021-06-21 05:23:30|15599|15595|15600.1|15596.1|15600.1|15596.1|15599|15595|1200
1624253020000|2021-06-21 05:23:40|15600|15596|15602.3|15598.3|15602.3|15598.3|15600|15596|1650
1624253030000|2021-06-21 05:23:50|15602|15598|15602.1|15598.1|15602.3|15598.3|15601.9|15597.9|1050
1624253040000|2021-06-21 05:24:00|15602.4|15598.4|15601.5|15597.5|15602.4|15598.4|15601.5|15597.5|1875
1624253050000|2021-06-21 05:24:10|15601.4|15597.4|15600.9|15596.9|15601.4|15597.4|15600.4|15596.4|2250
1624253060000|2021-06-21 05:24:20|15600.6|15596.6|15600.5|15596.5|15601.5|15597.5|15600.5|15596.5|975
1624253070000|2021-06-21 05:24:30|15600.7|15596.7|15601|15597|15601|15597|15600.5|15596.5|600
1624253080000|2021-06-21 05:24:40|15600.9|15596.9|15603.8|15599.8|15603.8|15599.8|15600.7|15596.7|1500
1624253090000|2021-06-21 05:24:50|15604.5|15600.5|15605.3|15601.3|15605.3|15601.3|15604.5|15600.5|3900
1624253100000|2021-06-21 05:25:00|15605.5|15601.5|15605.6|15601.6|15605.6|15601.6|15604.8|15600.8|2625
1624253110000|2021-06-21 05:25:10|15605.7|15601.7|15606.2|15602.2|15606.2|15602.2|15605.4|15601.4|375
1624253120000|2021-06-21 05:25:20|15605.4|15601.4|15605.3|15601.3|15605.4|15601.4|15605.2|15601.2|900
1624253130000|2021-06-21 05:25:30|15605.2|15601.2|15606.4|15602.4|15606.4|15602.4|15605.2|15601.2|1200
1624253140000|2021-06-21 05:25:40|15606.7|15602.7|15608|15604|15608|15604|15606.7|15602.7|3300
1624253150000|2021-06-21 05:25:50|15609.3|15605.3|15610.5|15606.5|15610.5|15606.5|15609.3|15605.3|3750
1624253160000|2021-06-21 05:26:00|15609.2|15605.2|15608.6|15604.6|15609.2|15605.2|15607.6|15603.6|2250
1624253170000|2021-06-21 05:26:10|15608.3|15604.3|15609.2|15605.2|15609.5|15605.5|15608.3|15604.3|975
1624253180000|2021-06-21 05:26:20|15609.7|15605.7|15611.1|15607.1|15611.3|15607.3|15609.7|15605.7|975
1624253190000|2021-06-21 05:26:30|15611.5|15607.5|15612.3|15608.3|15612.3|15608.3|15611.4|15607.4|1050
1624253200000|2021-06-21 05:26:40|15612.2|15608.2|15612.3|15608.3|15612.3|15608.3|15612.2|15608.2|525
1624253210000|2021-06-21 05:26:50|15612|15608|15612.3|15608.3|15612.3|15608.3|15612|15608|750
1624253220000|2021-06-21 05:27:00|15612.4|15608.4|15613.6|15609.6|15613.8|15609.8|15612.4|15608.4|300
1624253230000|2021-06-21 05:27:10|15613.2|15609.2|15612.6|15608.6|15613.2|15609.2|15612.6|15608.6|900
1624253240000|2021-06-21 05:27:20|15612.3|15608.3|15612.4|15608.4|15612.5|15608.5|15611.8|15607.8|1350
1624253250000|2021-06-21 05:27:30|15612.5|15608.5|15613.1|15609.1|15613.1|15609.1|15612.5|15608.5|1200
1624253260000|2021-06-21 05:27:40|15613.5|15609.5|15614|15610|15614|15610|15613.5|15609.5|450
1624253270000|2021-06-21 05:27:50|15614.3|15610.3|15614.5|15610.5|15614.5|15610.5|15614.3|15610.3|1125
1624253280000|2021-06-21 05:28:00|15614.4|15610.4|15614.8|15610.8|15614.9|15610.9|15614.4|15610.4|675
1624253290000|2021-06-21 05:28:10|15614.5|15610.5|15611.4|15607.4|15614.6|15610.6|15610.6|15606.6|3150
1624253300000|2021-06-21 05:28:20|15608.9|15604.9|15606.3|15602.3|15608.9|15604.9|15606.3|15602.3|3525
1624253310000|2021-06-21 05:28:30|15607.1|15603.1|15606.8|15602.8|15607.1|15603.1|15606.2|15602.2|1725
1624253320000|2021-06-21 05:28:40|15607.1|15603.1|15607.2|15603.2|15607.3|15603.3|15607.1|15603.1|1275
1624253330000|2021-06-21 05:28:50|15607.1|15603.1|15604.5|15600.5|15607.1|15603.1|15604.5|15600.5|600
1624253340000|2021-06-21 05:29:00|15604.6|15600.6|15604.6|15600.6|15605.3|15601.3|15604.6|15600.6|600
1624253350000|2021-06-21 05:29:10|15604.5|15600.5|15602.9|15598.9|15604.5|15600.5|15602.9|15598.9|25125
1624253360000|2021-06-21 05:29:20|15602.6|15598.6|15598.5|15594.5|15602.6|15598.6|15597.9|15593.9|21525
1624253370000|2021-06-21 05:29:30|15598.8|15594.8|15598.3|15594.3|15599.3|15595.3|15598.3|15594.3|975
1624253380000|2021-06-21 05:29:40|15598.1|15594.1|15597.4|15593.4|15598.1|15594.1|15597.4|15593.4|4275
1624253390000|2021-06-21 05:29:50|15597.8|15593.8|15597.5|15593.5|15599.2|15595.2|15597.5|15593.5|3450
1624253400000|2021-06-21 05:30:00|15597.7|15593.7|15593|15589|15597.7|15593.7|15593|15589|29250
1624253410000|2021-06-21 05:30:10|15592.7|15588.7|15595.2|15591.2|15595.2|15591.2|15592.7|15588.7|9675
1624253420000|2021-06-21 05:30:20|15595.1|15591.1|15595.1|15591.1|15595.2|15591.2|15594.4|15590.4|2100
1624253430000|2021-06-21 05:30:30|15596.1|15592.1|15594.6|15590.6|15596.1|15592.1|15594.6|15590.6|2775
1624253440000|2021-06-21 05:30:40|15593.1|15589.1|15587.5|15583.5|15593.1|15589.1|15587.5|15583.5|15675
1624253450000|2021-06-21 05:30:50|15587.7|15583.7|15586.4|15582.4|15587.7|15583.7|15586.3|15582.3|7200
1624253460000|2021-06-21 05:31:00|15586.8|15582.8|15585.2|15581.2|15586.8|15582.8|15583.8|15579.8|3075
1624253470000|2021-06-21 05:31:10|15586.7|15582.7|15582.4|15578.4|15586.7|15582.7|15582.4|15578.4|4500
1624253480000|2021-06-21 05:31:20|15582.7|15578.7|15585.4|15581.4|15585.4|15581.4|15582.7|15578.7|1350
1624253490000|2021-06-21 05:31:30|15585.6|15581.6|15586.9|15582.9|15586.9|15582.9|15585.3|15581.3|2700
1624253500000|2021-06-21 05:31:40|15585|15581|15586.5|15582.5|15586.5|15582.5|15584|15580|3225
1624253510000|2021-06-21 05:31:50|15587.8|15583.8|15584.4|15580.4|15587.8|15583.8|15584.4|15580.4|2325
1624253520000|2021-06-21 05:32:00|15584|15580|15585.5|15581.5|15585.7|15581.7|15584|15580|1425
1624253530000|2021-06-21 05:32:10|15586|15582|15589.3|15585.3|15589.3|15585.3|15586|15582|1875
1624253540000|2021-06-21 05:32:20|15589.4|15585.4|15589.8|15585.8|15589.8|15585.8|15589.3|15585.3|300
1624253550000|2021-06-21 05:32:30|15589.5|15585.5|15588.7|15584.7|15589.5|15585.5|15588.7|15584.7|1950
1624253560000|2021-06-21 05:32:40|15589.2|15585.2|15589.3|15585.3|15589.3|15585.3|15589.2|15585.2|2250
1624253570000|2021-06-21 05:32:50|15589.7|15585.7|15589.5|15585.5|15590|15586|15588.1|15584.1|1575
1624253580000|2021-06-21 05:33:00|15589.9|15585.9|15589.1|15585.1|15590.4|15586.4|15589.1|15585.1|675
1624253590000|2021-06-21 05:33:10|15589.9|15585.9|15591.8|15587.8|15592|15588|15589.8|15585.8|2625
1624253600000|2021-06-21 05:33:20|15592|15588|15593.6|15589.6|15594.2|15590.2|15592|15588|1800
1624253610000|2021-06-21 05:33:30|15594.1|15590.1|15596.4|15592.4|15596.4|15592.4|15594.1|15590.1|2550
1624253620000|2021-06-21 05:33:40|15596.5|15592.5|15599.7|15595.7|15599.7|15595.7|15596.5|15592.5|2025
1624253630000|2021-06-21 05:33:50|15599.8|15595.8|15599.5|15595.5|15601.5|15597.5|15599.5|15595.5|2175
1624253640000|2021-06-21 05:34:00|15600.8|15596.8|15602|15598|15602|15598|15599.8|15595.8|1500
1624253650000|2021-06-21 05:34:10|15602.1|15598.1|15608.7|15604.7|15608.7|15604.7|15602.1|15598.1|2475
1624253660000|2021-06-21 05:34:20|15606.4|15602.4|15611.4|15607.4|15611.4|15607.4|15606.4|15602.4|4350
1624253670000|2021-06-21 05:34:30|15611.5|15607.5|15608.1|15604.1|15612|15608|15607.2|15603.2|4200
1624253680000|2021-06-21 05:34:40|15607.6|15603.6|15607|15603|15608.3|15604.3|15606.9|15602.9|1200
1624253690000|2021-06-21 05:34:50|15606.9|15602.9|15604.6|15600.6|15607.1|15603.1|15604.5|15600.5|1950
1624253700000|2021-06-21 05:35:00|15604.8|15600.8|15604.2|15600.2|15605.4|15601.4|15604.2|15600.2|300
1624253710000|2021-06-21 05:35:10|15602.6|15598.6|15605.3|15601.3|15605.3|15601.3|15602.5|15598.5|2550
1624253720000|2021-06-21 05:35:20|15606.2|15602.2|15608.6|15604.6|15608.6|15604.6|15606.2|15602.2|1275
1624253730000|2021-06-21 05:35:30|15609.2|15605.2|15608.9|15604.9|15610|15606|15608.9|15604.9|1425
1624253740000|2021-06-21 05:35:40|15608.5|15604.5|15608|15604|15608.5|15604.5|15607.1|15603.1|1050
1624253750000|2021-06-21 05:35:50|15608.1|15604.1|15607.8|15603.8|15608.1|15604.1|15607.7|15603.7|450
1624253760000|2021-06-21 05:36:00|15607.6|15603.6|15607.6|15603.6|15608|15604|15607.1|15603.1|675
1624253770000|2021-06-21 05:36:10|15607.4|15603.4|15607.6|15603.6|15607.6|15603.6|15607.1|15603.1|750
1624253780000|2021-06-21 05:36:20|15607.5|15603.5|15606.2|15602.2|15607.5|15603.5|15606.2|15602.2|4800
1624253790000|2021-06-21 05:36:30|15605.6|15601.6|15602.5|15598.5|15605.6|15601.6|15602.5|15598.5|1650
1624253800000|2021-06-21 05:36:40|15602.7|15598.7|15601.7|15597.7|15602.9|15598.9|15601.6|15597.6|1950
1624253810000|2021-06-21 05:36:50|15601.6|15597.6|15601.7|15597.7|15601.7|15597.7|15601.6|15597.6|1650
1624253820000|2021-06-21 05:37:00|15601.4|15597.4|15598.8|15594.8|15601.4|15597.4|15598.8|15594.8|3150
1624253830000|2021-06-21 05:37:10|15598.6|15594.6|15597|15593|15598.6|15594.6|15597|15593|975
1624253840000|2021-06-21 05:37:20|15596.9|15592.9|15597.5|15593.5|15597.5|15593.5|15595.8|15591.8|1050
1624253850000|2021-06-21 05:37:30|15597.7|15593.7|15600|15596|15600.8|15596.8|15597.7|15593.7|2625
1624253860000|2021-06-21 05:37:40|15598.6|15594.6|15597.2|15593.2|15598.6|15594.6|15597.2|15593.2|225
1624253870000|2021-06-21 05:37:50|15597.1|15593.1|15594.5|15590.5|15597.2|15593.2|15594.5|15590.5|1200
1624253880000|2021-06-21 05:38:00|15595.3|15591.3|15596.5|15592.5|15597|15593|15595.3|15591.3|525
1624253890000|2021-06-21 05:38:10|15596.4|15592.4|15593.7|15589.7|15596.4|15592.4|15593.7|15589.7|525
1624253900000|2021-06-21 05:38:20|15593.9|15589.9|15592.5|15588.5|15594.2|15590.2|15592.5|15588.5|300
1624253910000|2021-06-21 05:38:30|15591.5|15587.5|15590.9|15586.9|15591.5|15587.5|15590.2|15586.2|5400
1624253920000|2021-06-21 05:38:40|15590.3|15586.3|15594.1|15590.1|15594.1|15590.1|15590.3|15586.3|1200
1624253930000|2021-06-21 05:38:50|15594|15590|15595|15591|15595|15591|15594|15590|375
1624253940000|2021-06-21 05:39:00|15595.4|15591.4|15597.3|15593.3|15597.3|15593.3|15594.9|15590.9|1725
1624253950000|2021-06-21 05:39:10|15597.9|15593.9|15598.4|15594.4|15598.4|15594.4|15596.1|15592.1|2925
1624253960000|2021-06-21 05:39:20|15598.3|15594.3|15597.2|15593.2|15598.6|15594.6|15596.9|15592.9|2625
1624253970000|2021-06-21 05:39:30|15596.5|15592.5|15596.5|15592.5|15598.1|15594.1|15596.5|15592.5|825
1624253980000|2021-06-21 05:39:40|15597.2|15593.2|15596.4|15592.4|15598.1|15594.1|15596.4|15592.4|900
1624253990000|2021-06-21 05:39:50|15596.3|15592.3|15592.4|15588.4|15596.3|15592.3|15591.5|15587.5|2175
1624254000000|2021-06-21 05:40:00|15591|15587|15592|15588|15592|15588|15590.2|15586.2|1500
1624254010000|2021-06-21 05:40:10|15591.9|15587.9|15593.4|15589.4|15593.8|15589.8|15591.9|15587.9|3075
1624254020000|2021-06-21 05:40:20|15593.6|15589.6|15597|15593|15597|15593|15593.6|15589.6|1275
1624254030000|2021-06-21 05:40:30|15596.9|15592.9|15595.8|15591.8|15596.9|15592.9|15595.8|15591.8|525
1624254040000|2021-06-21 05:40:40|15596.5|15592.5|15597.6|15593.6|15597.6|15593.6|15596.2|15592.2|1875
1624254050000|2021-06-21 05:40:50|15598.6|15594.6|15598|15594|15599|15595|15598|15594|900
1624254060000|2021-06-21 05:41:00|15599.5|15595.5|15596.9|15592.9|15599.5|15595.5|15596.8|15592.8|675
1624254070000|2021-06-21 05:41:10|15596.6|15592.6|15597.5|15593.5|15597.8|15593.8|15596.1|15592.1|2025
1624254080000|2021-06-21 05:41:20|15597.8|15593.8|15597.5|15593.5|15597.8|15593.8|15597.2|15593.2|600
1624254090000|2021-06-21 05:41:30|15595|15591|15594.7|15590.7|15595|15591|15594.5|15590.5|900
1624254100000|2021-06-21 05:41:40|15595.5|15591.5|15594.8|15590.8|15595.5|15591.5|15594.8|15590.8|1125
1624254110000|2021-06-21 05:41:50|15593.5|15589.5|15593.2|15589.2|15593.5|15589.5|15592.2|15588.2|750
1624254120000|2021-06-21 05:42:00|15593.3|15589.3|15591.5|15587.5|15593.3|15589.3|15591.5|15587.5|1875
1624254130000|2021-06-21 05:42:10|15590.9|15586.9|15593.6|15589.6|15593.6|15589.6|15590.9|15586.9|1575
1624254140000|2021-06-21 05:42:20|15593.4|15589.4|15593.3|15589.3|15594.5|15590.5|15593|15589|1200
1624254150000|2021-06-21 05:42:30|15593.9|15589.9|15594.3|15590.3|15594.3|15590.3|15593.8|15589.8|675
1624254160000|2021-06-21 05:42:40|15594.5|15590.5|15597.2|15593.2|15597.3|15593.3|15594.5|15590.5|2700
1624254170000|2021-06-21 05:42:50|15597.8|15593.8|15595|15591|15597.9|15593.9|15595|15591|3225
1624254180000|2021-06-21 05:43:00|15595.1|15591.1|15593|15589|15595.3|15591.3|15593|15589|75
1624254190000|2021-06-21 05:43:10|15592.5|15588.5|15592.7|15588.7|15593.3|15589.3|15592.4|15588.4|750
1624254200000|2021-06-21 05:43:20|15592.6|15588.6|15591.5|15587.5|15592.6|15588.6|15591|15587|900
1624254210000|2021-06-21 05:43:30|15591|15587|15590.9|15586.9|15591.1|15587.1|15590.5|15586.5|750
1624254220000|2021-06-21 05:43:40|15590.5|15586.5|15589.9|15585.9|15591.4|15587.4|15589.9|15585.9|1425
1624254230000|2021-06-21 05:43:50|15589.6|15585.6|15588.9|15584.9|15589.6|15585.6|15588.9|15584.9|150
1624254240000|2021-06-21 05:44:00|15588.3|15584.3|15588.8|15584.8|15589.3|15585.3|15588.3|15584.3|1125
1624254250000|2021-06-21 05:44:10|15588.4|15584.4|15590.4|15586.4|15590.4|15586.4|15588.4|15584.4|2700
1624254260000|2021-06-21 05:44:20|15590.6|15586.6|15594.2|15590.2|15594.2|15590.2|15590.6|15586.6|900
1624254270000|2021-06-21 05:44:30|15594.4|15590.4|15590.6|15586.6|15595.5|15591.5|15590.6|15586.6|3000
1624254280000|2021-06-21 05:44:40|15591.2|15587.2|15590.1|15586.1|15591.5|15587.5|15590.1|15586.1|525
1624254290000|2021-06-21 05:44:50|15589.4|15585.4|15588.1|15584.1|15589.4|15585.4|15587.6|15583.6|750
1624254300000|2021-06-21 05:45:00|15588.2|15584.2|15584.1|15580.1|15588.2|15584.2|15583.9|15579.9|6900
1624254310000|2021-06-21 05:45:10|15584.4|15580.4|15582.8|15578.8|15584.4|15580.4|15580.8|15576.8|6150
1624254320000|2021-06-21 05:45:20|15583.4|15579.4|15584.9|15580.9|15585|15581|15583.4|15579.4|2250
1624254330000|2021-06-21 05:45:30|15583.7|15579.7|15584.8|15580.8|15585.2|15581.2|15583.7|15579.7|1275
1624254340000|2021-06-21 05:45:40|15584.7|15580.7|15582.7|15578.7|15584.9|15580.9|15582.4|15578.4|2925
1624254350000|2021-06-21 05:45:50|15583.5|15579.5|15583.5|15579.5|15583.5|15579.5|15582.2|15578.2|1125
1624254360000|2021-06-21 05:46:00|15582.6|15578.6|15581.7|15577.7|15582.7|15578.7|15581.7|15577.7|600
1624254370000|2021-06-21 05:46:10|15581.6|15577.6|15582.4|15578.4|15582.4|15578.4|15581.6|15577.6|3225
1624254380000|2021-06-21 05:46:20|15584.2|15580.2|15584.3|15580.3|15584.8|15580.8|15583.6|15579.6|3075
1624254390000|2021-06-21 05:46:30|15584.6|15580.6|15583.9|15579.9|15584.6|15580.6|15583.5|15579.5|1125
1624254400000|2021-06-21 05:46:40|15584.4|15580.4|15583.4|15579.4|15584.4|15580.4|15583.3|15579.3|525
1624254410000|2021-06-21 05:46:50|15582.9|15578.9|15580|15576|15582.9|15578.9|15580|15576|3000
1624254420000|2021-06-21 05:47:00|15579.1|15575.1|15577.7|15573.7|15579.1|15575.1|15577.5|15573.5|2850
1624254430000|2021-06-21 05:47:10|15577.4|15573.4|15579.5|15575.5|15579.5|15575.5|15577.3|15573.3|3300
1624254440000|2021-06-21 05:47:20|15580.5|15576.5|15581.5|15577.5|15581.6|15577.6|15580.5|15576.5|825
1624254450000|2021-06-21 05:47:30|15581.6|15577.6|15583.5|15579.5|15583.5|15579.5|15581.6|15577.6|1125
1624254460000|2021-06-21 05:47:40|15583.6|15579.6|15587.1|15583.1|15587.1|15583.1|15583.6|15579.6|1950
1624254470000|2021-06-21 05:47:50|15587.2|15583.2|15588.1|15584.1|15588.1|15584.1|15587|15583|1500
1624254480000|2021-06-21 05:48:00|15588.4|15584.4|15589.6|15585.6|15589.8|15585.8|15588.4|15584.4|1275
1624254490000|2021-06-21 05:48:10|15589.3|15585.3|15587.5|15583.5|15589.3|15585.3|15587.5|15583.5|1950
1624254500000|2021-06-21 05:48:20|15588.8|15584.8|15595.6|15591.6|15595.6|15591.6|15588.8|15584.8|3750
1624254510000|2021-06-21 05:48:30|15595.7|15591.7|15594.8|15590.8|15595.7|15591.7|15592.9|15588.9|2850
1624254520000|2021-06-21 05:48:40|15594.7|15590.7|15596.4|15592.4|15596.5|15592.5|15594.7|15590.7|1425
1624254530000|2021-06-21 05:48:50|15595.5|15591.5|15593.9|15589.9|15596.4|15592.4|15593.5|15589.5|825
1624254540000|2021-06-21 05:49:00|15593.5|15589.5|15591.7|15587.7|15593.5|15589.5|15591.7|15587.7|750
1624254550000|2021-06-21 05:49:10|15590|15586|15589.7|15585.7|15590|15586|15589.2|15585.2|975
1624254560000|2021-06-21 05:49:20|15589.9|15585.9|15589.3|15585.3|15590.8|15586.8|15589.3|15585.3|450
1624254570000|2021-06-21 05:49:30|15588.4|15584.4|15589.7|15585.7|15589.7|15585.7|15588.4|15584.4|375
1624254580000|2021-06-21 05:49:40|15590.1|15586.1|15590.2|15586.2|15590.2|15586.2|15588.8|15584.8|1125
1624254590000|2021-06-21 05:49:50|15590.7|15586.7|15590.1|15586.1|15590.8|15586.8|15590.1|15586.1|600
1624254600000|2021-06-21 05:50:00|15590.5|15586.5|15592.5|15588.5|15592.5|15588.5|15589.6|15585.6|1050
1624254610000|2021-06-21 05:50:10|15591.9|15587.9|15589.1|15585.1|15591.9|15587.9|15589|15585|150
1624254620000|2021-06-21 05:50:20|15589|15585|15588.8|15584.8|15589|15585|15588.8|15584.8|600
1624254630000|2021-06-21 05:50:30|15588.2|15584.2|15586.6|15582.6|15588.2|15584.2|15586.6|15582.6|4350
1624254640000|2021-06-21 05:50:40|15586.2|15582.2|15584.6|15580.6|15586.2|15582.2|15583.7|15579.7|5250
1624254650000|2021-06-21 05:50:50|15584.8|15580.8|15587.4|15583.4|15587.4|15583.4|15584.8|15580.8|1050
1624254660000|2021-06-21 05:51:00|15587.9|15583.9|15588.8|15584.8|15588.8|15584.8|15587.9|15583.9|1200
1624254670000|2021-06-21 05:51:10|15588.7|15584.7|15590|15586|15590.1|15586.1|15588.5|15584.5|600
1624254680000|2021-06-21 05:51:20|15589.9|15585.9|15588.5|15584.5|15589.9|15585.9|15588.3|15584.3|675
1624254690000|2021-06-21 05:51:30|15588.6|15584.6|15586.7|15582.7|15588.6|15584.6|15586.7|15582.7|900
1624254700000|2021-06-21 05:51:40|15587.1|15583.1|15588.5|15584.5|15588.5|15584.5|15587.1|15583.1|75
1624254710000|2021-06-21 05:51:50|15589|15585|15589.9|15585.9|15589.9|15585.9|15589|15585|675
1624254720000|2021-06-21 05:52:00|15589.8|15585.8|15591.9|15587.9|15592.2|15588.2|15589.8|15585.8|825
1624254730000|2021-06-21 05:52:10|15591.6|15587.6|15590.3|15586.3|15591.7|15587.7|15589.8|15585.8|450
1624254740000|2021-06-21 05:52:20|15589.7|15585.7|15589.4|15585.4|15589.8|15585.8|15589.4|15585.4|900
1624254750000|2021-06-21 05:52:30|15587.4|15583.4|15588.5|15584.5|15588.5|15584.5|15587.4|15583.4|2325
1624254760000|2021-06-21 05:52:40|15588|15584|15589.3|15585.3|15589.3|15585.3|15587.9|15583.9|600
1624254780000|2021-06-21 05:53:00|15589|15585|15589.4|15585.4|15589.4|15585.4|15589|15585|75
1624254790000|2021-06-21 05:53:10|15590.3|15586.3|15592.2|15588.2|15592.2|15588.2|15590.3|15586.3|4125
1624254800000|2021-06-21 05:53:20|15592.3|15588.3|15589.9|15585.9|15592.3|15588.3|15589.9|15585.9|1050
1624254810000|2021-06-21 05:53:30|15591.1|15587.1|15591.8|15587.8|15591.8|15587.8|15591.1|15587.1|2925
1624254820000|2021-06-21 05:53:40|15593|15589|15593.4|15589.4|15594.2|15590.2|15593|15589|1800
1624254830000|2021-06-21 05:53:50|15593.3|15589.3|15595.6|15591.6|15596.5|15592.5|15593.1|15589.1|4650
1624254840000|2021-06-21 05:54:00|15595.8|15591.8|15596.5|15592.5|15597.3|15593.3|15595.8|15591.8|825
1624254850000|2021-06-21 05:54:10|15595.7|15591.7|15596.2|15592.2|15597|15593|15595.4|15591.4|675
1624254860000|2021-06-21 05:54:20|15596.4|15592.4|15597.1|15593.1|15597.1|15593.1|15596|15592|750
1624254870000|2021-06-21 05:54:30|15595.7|15591.7|15592.6|15588.6|15595.7|15591.7|15592.2|15588.2|1875
1624254880000|2021-06-21 05:54:40|15592.8|15588.8|15592|15588|15592.8|15588.8|15592|15588|0
1624254890000|2021-06-21 05:54:50|15589.7|15585.7|15590.3|15586.3|15590.3|15586.3|15589.7|15585.7|525
1624254900000|2021-06-21 05:55:00|15590.2|15586.2|15590.8|15586.8|15590.8|15586.8|15590.2|15586.2|975
1624254910000|2021-06-21 05:55:10|15591.7|15587.7|15592.8|15588.8|15592.8|15588.8|15591.7|15587.7|1275
1624254920000|2021-06-21 05:55:20|15593.5|15589.5|15594.8|15590.8|15594.9|15590.9|15593.5|15589.5|750
1624254930000|2021-06-21 05:55:30|15594.9|15590.9|15592.7|15588.7|15594.9|15590.9|15592.7|15588.7|750
1624254940000|2021-06-21 05:55:40|15593.2|15589.2|15592.1|15588.1|15593.2|15589.2|15592.1|15588.1|975
1624254950000|2021-06-21 05:55:50|15591.5|15587.5|15589.6|15585.6|15591.5|15587.5|15589.5|15585.5|5025
1624254960000|2021-06-21 05:56:00|15590.7|15586.7|15592.2|15588.2|15592.2|15588.2|15590.7|15586.7|525
1624254970000|2021-06-21 05:56:10|15591.8|15587.8|15591.2|15587.2|15591.8|15587.8|15591.2|15587.2|1350
1624254980000|2021-06-21 05:56:20|15590.9|15586.9|15590.7|15586.7|15591|15587|15590.7|15586.7|675
1624254990000|2021-06-21 05:56:30|15589.8|15585.8|15590.9|15586.9|15590.9|15586.9|15589.8|15585.8|750
1624255000000|2021-06-21 05:56:40|15591.5|15587.5|15591.4|15587.4|15591.5|15587.5|15591.2|15587.2|450
1624255010000|2021-06-21 05:56:50|15591.3|15587.3|15591.9|15587.9|15591.9|15587.9|15591.2|15587.2|75
1624255020000|2021-06-21 05:57:00|15590.4|15586.4|15591.3|15587.3|15591.4|15587.4|15590.4|15586.4|1200
1624255030000|2021-06-21 05:57:10|15591.1|15587.1|15591.6|15587.6|15591.6|15587.6|15590.9|15586.9|225
1624255040000|2021-06-21 05:57:20|15590.2|15586.2|15591.5|15587.5|15591.5|15587.5|15590.1|15586.1|1575
1624255050000|2021-06-21 05:57:30|15592.2|15588.2|15591.5|15587.5|15592.2|15588.2|15591.5|15587.5|450
1624255060000|2021-06-21 05:57:40|15592|15588|15592.5|15588.5|15593.4|15589.4|15591.9|15587.9|750
1624255070000|2021-06-21 05:57:50|15593|15589|15593.4|15589.4|15593.4|15589.4|15592.3|15588.3|525
1624255080000|2021-06-21 05:58:00|15592.5|15588.5|15593.2|15589.2|15593.8|15589.8|15592.5|15588.5|1050
1624255090000|2021-06-21 05:58:10|15593|15589|15592.1|15588.1|15593|15589|15592.1|15588.1|450
1624255100000|2021-06-21 05:58:20|15591.9|15587.9|15591.9|15587.9|15592.4|15588.4|15591.9|15587.9|150
1624255110000|2021-06-21 05:58:30|15592|15588|15592.5|15588.5|15592.6|15588.6|15592|15588|300
1624255120000|2021-06-21 05:58:40|15592.6|15588.6|15594.3|15590.3|15594.3|15590.3|15592.1|15588.1|1575
1624255130000|2021-06-21 05:58:50|15594.4|15590.4|15595.1|15591.1|15595.1|15591.1|15594.4|15590.4|975
1624255140000|2021-06-21 05:59:00|15594.5|15590.5|15592.2|15588.2|15595.1|15591.1|15591.2|15587.2|2100
1624255150000|2021-06-21 05:59:10|15592.1|15588.1|15592.2|15588.2|15592.4|15588.4|15592.1|15588.1|150
1624255160000|2021-06-21 05:59:20|15592.3|15588.3|15593.4|15589.4|15593.4|15589.4|15591.8|15587.8|300
1624255170000|2021-06-21 05:59:30|15592.9|15588.9|15592.5|15588.5|15593.5|15589.5|15592.4|15588.4|525
1624255180000|2021-06-21 05:59:40|15592.8|15588.8|15592.6|15588.6|15592.8|15588.8|15592.2|15588.2|675
1624255190000|2021-06-21 05:59:50|15591.7|15587.7|15592.5|15588.5|15592.7|15588.7|15591.7|15587.7|1050
1624255200000|2021-06-21 06:00:00|15591|15587|15593.4|15589.4|15593.4|15589.4|15590.8|15586.8|1125
1624255210000|2021-06-21 06:00:10|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15593.5|15589.5|450
1624255220000|2021-06-21 06:00:20|15594.6|15590.6|15594.1|15590.1|15594.8|15590.8|15594.1|15590.1|750
1624255230000|2021-06-21 06:00:30|15594.2|15590.2|15594.8|15590.8|15595.3|15591.3|15594.2|15590.2|825
1624255240000|2021-06-21 06:00:40|15595|15591|15595.6|15591.6|15595.6|15591.6|15594.8|15590.8|525
1624255250000|2021-06-21 06:00:50|15596.8|15592.8|15598.3|15594.3|15598.3|15594.3|15596.8|15592.8|1425
1624255260000|2021-06-21 06:01:00|15598.2|15594.2|15602.3|15598.3|15605|15601|15598.2|15594.2|11100
1624255270000|2021-06-21 06:01:10|15602.4|15598.4|15603.1|15599.1|15603.5|15599.5|15600.3|15596.3|5400
1624255280000|2021-06-21 06:01:20|15602.5|15598.5|15601.3|15597.3|15602.6|15598.6|15601.3|15597.3|2100
1624255290000|2021-06-21 06:01:30|15601.2|15597.2|15601|15597|15601.2|15597.2|15600.7|15596.7|1275
1624255300000|2021-06-21 06:01:40|15601.4|15597.4|15601.2|15597.2|15602.1|15598.1|15601.2|15597.2|1875
1624255310000|2021-06-21 06:01:50|15601.5|15597.5|15603.9|15599.9|15604.4|15600.4|15601.3|15597.3|1425
1624255320000|2021-06-21 06:02:00|15603.8|15599.8|15601.9|15597.9|15603.8|15599.8|15600.6|15596.6|2175
1624255330000|2021-06-21 06:02:10|15601.6|15597.6|15601.5|15597.5|15602.4|15598.4|15600.6|15596.6|225
1624255340000|2021-06-21 06:02:20|15601.4|15597.4|15601.9|15597.9|15601.9|15597.9|15601.3|15597.3|750
1624255350000|2021-06-21 06:02:30|15602.4|15598.4|15603.1|15599.1|15603.4|15599.4|15602|15598|900
1624255360000|2021-06-21 06:02:40|15603|15599|15601.6|15597.6|15603|15599|15601.6|15597.6|1050
1624255370000|2021-06-21 06:02:50|15602.1|15598.1|15599.9|15595.9|15602.1|15598.1|15599.9|15595.9|1425
1624255380000|2021-06-21 06:03:00|15600.2|15596.2|15598.6|15594.6|15600.2|15596.2|15598.6|15594.6|1425
1624255390000|2021-06-21 06:03:10|15598.1|15594.1|15598.6|15594.6|15598.8|15594.8|15598|15594|900
1624255400000|2021-06-21 06:03:20|15597.6|15593.6|15598.1|15594.1|15598.4|15594.4|15597.6|15593.6|975
1624255410000|2021-06-21 06:03:30|15597.6|15593.6|15599.9|15595.9|15599.9|15595.9|15597.6|15593.6|525
1624255420000|2021-06-21 06:03:40|15598.5|15594.5|15598.7|15594.7|15598.9|15594.9|15598.3|15594.3|1650
1624255430000|2021-06-21 06:03:50|15598.5|15594.5|15599.6|15595.6|15599.6|15595.6|15598.5|15594.5|1950
1624255440000|2021-06-21 06:04:00|15599.5|15595.5|15598.9|15594.9|15600.5|15596.5|15598.9|15594.9|750
1624255450000|2021-06-21 06:04:10|15598.4|15594.4|15598.2|15594.2|15598.4|15594.4|15597.8|15593.8|525
1624255460000|2021-06-21 06:04:20|15598.3|15594.3|15598.6|15594.6|15598.6|15594.6|15597.9|15593.9|75
1624255470000|2021-06-21 06:04:30|15598.5|15594.5|15596.8|15592.8|15598.6|15594.6|15596.5|15592.5|2925
1624255480000|2021-06-21 06:04:40|15597.1|15593.1|15598.1|15594.1|15598.1|15594.1|15597.1|15593.1|450
1624255490000|2021-06-21 06:04:50|15598.6|15594.6|15596.5|15592.5|15598.6|15594.6|15596.5|15592.5|1500
1624255500000|2021-06-21 06:05:00|15595.3|15591.3|15595|15591|15595.3|15591.3|15594.2|15590.2|1650
1624255510000|2021-06-21 06:05:10|15595.3|15591.3|15597.5|15593.5|15597.8|15593.8|15595.3|15591.3|750
1624255520000|2021-06-21 06:05:20|15597.4|15593.4|15598|15594|15598|15594|15596.8|15592.8|525
1624255530000|2021-06-21 06:05:30|15598.3|15594.3|15598.6|15594.6|15598.6|15594.6|15598.3|15594.3|300
1624255540000|2021-06-21 06:05:40|15599|15595|15601.6|15597.6|15601.6|15597.6|15599|15595|900
1624255550000|2021-06-21 06:05:50|15601.8|15597.8|15603|15599|15603|15599|15601.5|15597.5|1575
1624255560000|2021-06-21 06:06:00|15603.3|15599.3|15599.7|15595.7|15603.3|15599.3|15599.4|15595.4|1125
1624255570000|2021-06-21 06:06:10|15599.6|15595.6|15600.8|15596.8|15601.1|15597.1|15599.6|15595.6|600
1624255580000|2021-06-21 06:06:20|15601.1|15597.1|15602.7|15598.7|15603.5|15599.5|15601.1|15597.1|750
1624255590000|2021-06-21 06:06:30|15602.6|15598.6|15603.3|15599.3|15603.6|15599.6|15602.6|15598.6|225
1624255600000|2021-06-21 06:06:40|15603.4|15599.4|15603.4|15599.4|15603.4|15599.4|15603.2|15599.2|300
1624255610000|2021-06-21 06:06:50|15603.3|15599.3|15602.3|15598.3|15603.3|15599.3|15602.2|15598.2|975
1624255620000|2021-06-21 06:07:00|15602.6|15598.6|15601.1|15597.1|15602.6|15598.6|15601.1|15597.1|825
1624255630000|2021-06-21 06:07:10|15601.2|15597.2|15600.5|15596.5|15601.5|15597.5|15600.5|15596.5|825
1624255640000|2021-06-21 06:07:20|15600.7|15596.7|15601.4|15597.4|15601.4|15597.4|15600.6|15596.6|225
1624255650000|2021-06-21 06:07:30|15601.5|15597.5|15603|15599|15603.4|15599.4|15601.5|15597.5|675
1624255660000|2021-06-21 06:07:40|15602.9|15598.9|15602.5|15598.5|15602.9|15598.9|15601.6|15597.6|450
1624255670000|2021-06-21 06:07:50|15603.3|15599.3|15603.4|15599.4|15603.6|15599.6|15602.3|15598.3|2250
1624255680000|2021-06-21 06:08:00|15604.3|15600.3|15605.8|15601.8|15605.8|15601.8|15603.8|15599.8|1350
1624255690000|2021-06-21 06:08:10|15606.3|15602.3|15605.7|15601.7|15606.6|15602.6|15605.1|15601.1|2325
1624255700000|2021-06-21 06:08:20|15605.3|15601.3|15603.5|15599.5|15605.5|15601.5|15603.5|15599.5|975
1624255710000|2021-06-21 06:08:30|15603.6|15599.6|15602.9|15598.9|15603.9|15599.9|15602.7|15598.7|1200
1624255720000|2021-06-21 06:08:40|15602.3|15598.3|15602.1|15598.1|15604.3|15600.3|15602.1|15598.1|1050
1624255730000|2021-06-21 06:08:50|15601.8|15597.8|15602.1|15598.1|15602.1|15598.1|15601.5|15597.5|450
1624255740000|2021-06-21 06:09:00|15602.2|15598.2|15602|15598|15602.2|15598.2|15602|15598|1125
1624255750000|2021-06-21 06:09:10|15602.1|15598.1|15603|15599|15603|15599|15602.1|15598.1|225
1624255760000|2021-06-21 06:09:20|15603.3|15599.3|15603.3|15599.3|15603.3|15599.3|15603.3|15599.3|0
1624255770000|2021-06-21 06:09:30|15603.8|15599.8|15602.9|15598.9|15603.8|15599.8|15600.5|15596.5|1575
1624255780000|2021-06-21 06:09:40|15602.8|15598.8|15603.4|15599.4|15603.4|15599.4|15602.8|15598.8|75
1624255790000|2021-06-21 06:09:50|15603.3|15599.3|15606.5|15602.5|15606.9|15602.9|15603.3|15599.3|6975
1624255800000|2021-06-21 06:10:00|15606.9|15602.9|15606.8|15602.8|15607|15603|15606.8|15602.8|825
1624255810000|2021-06-21 06:10:10|15606.5|15602.5|15604.5|15600.5|15606.5|15602.5|15603.8|15599.8|1875
1624255820000|2021-06-21 06:10:20|15604.8|15600.8|15605.3|15601.3|15605.3|15601.3|15604.8|15600.8|150
1624255830000|2021-06-21 06:10:30|15606.2|15602.2|15607.1|15603.1|15607.1|15603.1|15605.4|15601.4|675
1624255840000|2021-06-21 06:10:40|15606.7|15602.7|15607.4|15603.4|15607.6|15603.6|15606.7|15602.7|1275
1624255850000|2021-06-21 06:10:50|15606.8|15602.8|15606.6|15602.6|15606.8|15602.8|15606.4|15602.4|450
1624255860000|2021-06-21 06:11:00|15606.3|15602.3|15606.6|15602.6|15606.6|15602.6|15605.8|15601.8|375
1624255870000|2021-06-21 06:11:10|15606.5|15602.5|15607.7|15603.7|15607.8|15603.8|15606.5|15602.5|3375
1624255880000|2021-06-21 06:11:20|15607.4|15603.4|15605.6|15601.6|15607.4|15603.4|15605.6|15601.6|6450
1624255890000|2021-06-21 06:11:30|15605.5|15601.5|15605.5|15601.5|15606.6|15602.6|15605.5|15601.5|525
1624255900000|2021-06-21 06:11:40|15605.4|15601.4|15605.8|15601.8|15605.8|15601.8|15603.9|15599.9|750
1624255910000|2021-06-21 06:11:50|15605.7|15601.7|15606|15602|15606|15602|15604.7|15600.7|1125
1624255920000|2021-06-21 06:12:00|15605.8|15601.8|15605.6|15601.6|15607.1|15603.1|15605.5|15601.5|1575
1624255930000|2021-06-21 06:12:10|15605.9|15601.9|15603.9|15599.9|15605.9|15601.9|15603.9|15599.9|1725
1624255940000|2021-06-21 06:12:20|15602.5|15598.5|15601.2|15597.2|15602.5|15598.5|15599.9|15595.9|5625
1624255950000|2021-06-21 06:12:30|15601.3|15597.3|15601.7|15597.7|15601.7|15597.7|15601.3|15597.3|600
1624255960000|2021-06-21 06:12:40|15602.7|15598.7|15603.6|15599.6|15603.6|15599.6|15602.7|15598.7|525
1624255970000|2021-06-21 06:12:50|15603.8|15599.8|15603.5|15599.5|15604.9|15600.9|15603.5|15599.5|675
1624255980000|2021-06-21 06:13:00|15603.4|15599.4|15604.2|15600.2|15604.2|15600.2|15603.4|15599.4|825
1624255990000|2021-06-21 06:13:10|15604.6|15600.6|15605.2|15601.2|15605.3|15601.3|15604.5|15600.5|600
1624256000000|2021-06-21 06:13:20|15605|15601|15604.8|15600.8|15605|15601|15604.8|15600.8|825
1624256010000|2021-06-21 06:13:30|15604.7|15600.7|15605.3|15601.3|15605.3|15601.3|15604.5|15600.5|525
1624256020000|2021-06-21 06:13:40|15605.4|15601.4|15607.3|15603.3|15608.2|15604.2|15605.4|15601.4|2175
1624256030000|2021-06-21 06:13:50|15607.5|15603.5|15608.6|15604.6|15608.7|15604.7|15607.5|15603.5|1050
1624256040000|2021-06-21 06:14:00|15608.5|15604.5|15606.3|15602.3|15608.5|15604.5|15606.3|15602.3|2100
1624256050000|2021-06-21 06:14:10|15606.4|15602.4|15605.2|15601.2|15606.8|15602.8|15605|15601|1275
1624256060000|2021-06-21 06:14:20|15605|15601|15605|15601|15605|15601|15604.5|15600.5|225
1624256070000|2021-06-21 06:14:30|15604.4|15600.4|15604.3|15600.3|15605|15601|15604.2|15600.2|375
1624256080000|2021-06-21 06:14:40|15603.8|15599.8|15604.1|15600.1|15604.1|15600.1|15603.6|15599.6|750
1624256090000|2021-06-21 06:14:50|15604|15600|15604.6|15600.6|15604.9|15600.9|15604|15600|900
1624256100000|2021-06-21 06:15:00|15604.5|15600.5|15606.5|15602.5|15606.5|15602.5|15604.5|15600.5|375
1624256110000|2021-06-21 06:15:10|15606.3|15602.3|15605.3|15601.3|15606.3|15602.3|15605.3|15601.3|2475
1624256120000|2021-06-21 06:15:20|15604.3|15600.3|15604.7|15600.7|15604.8|15600.8|15604.3|15600.3|1650
1624256130000|2021-06-21 06:15:30|15605.1|15601.1|15605|15601|15605.8|15601.8|15605|15601|3600
1624256140000|2021-06-21 06:15:40|15604.4|15600.4|15604.7|15600.7|15604.7|15600.7|15604.1|15600.1|375
1624256150000|2021-06-21 06:15:50|15604.6|15600.6|15606.1|15602.1|15606.9|15602.9|15604.6|15600.6|1425
1624256160000|2021-06-21 06:16:00|15606.5|15602.5|15608.3|15604.3|15608.3|15604.3|15606.5|15602.5|600
1624256170000|2021-06-21 06:16:10|15608.9|15604.9|15609.1|15605.1|15609.9|15605.9|15608.1|15604.1|975
1624256180000|2021-06-21 06:16:20|15609.6|15605.6|15608.5|15604.5|15610.2|15606.2|15608.5|15604.5|525
1624256190000|2021-06-21 06:16:30|15608.8|15604.8|15608.6|15604.6|15608.8|15604.8|15608.2|15604.2|1425
1624256200000|2021-06-21 06:16:40|15610.2|15606.2|15610.6|15606.6|15610.6|15606.6|15609.7|15605.7|2325
1624256210000|2021-06-21 06:16:50|15610.4|15606.4|15610.4|15606.4|15610.4|15606.4|15610.4|15606.4|1350
1624256220000|2021-06-21 06:17:00|15609.5|15605.5|15609.7|15605.7|15610.5|15606.5|15609.5|15605.5|750
1624256230000|2021-06-21 06:17:10|15608.8|15604.8|15609|15605|15609.1|15605.1|15608.7|15604.7|375
1624256240000|2021-06-21 06:17:20|15609.6|15605.6|15611.9|15607.9|15611.9|15607.9|15609.6|15605.6|2325
1624256250000|2021-06-21 06:17:30|15611.5|15607.5|15610|15606|15611.7|15607.7|15610|15606|2775
1624256260000|2021-06-21 06:17:40|15610.1|15606.1|15610|15606|15610.6|15606.6|15610|15606|450
1624256270000|2021-06-21 06:17:50|15609.9|15605.9|15610.5|15606.5|15610.5|15606.5|15609.9|15605.9|4125
1624256280000|2021-06-21 06:18:00|15611.5|15607.5|15610|15606|15611.5|15607.5|15609.9|15605.9|1575
1624256290000|2021-06-21 06:18:10|15609.9|15605.9|15609.1|15605.1|15610|15606|15609.1|15605.1|900
1624256300000|2021-06-21 06:18:20|15609|15605|15608.9|15604.9|15609|15605|15608.5|15604.5|375
1624256310000|2021-06-21 06:18:30|15608.5|15604.5|15609.5|15605.5|15609.5|15605.5|15608.5|15604.5|450
1624256320000|2021-06-21 06:18:40|15610.8|15606.8|15610.4|15606.4|15610.8|15606.8|15610.4|15606.4|2925
1624256330000|2021-06-21 06:18:50|15608.8|15604.8|15610.8|15606.8|15610.8|15606.8|15608.8|15604.8|3675
1624256340000|2021-06-21 06:19:00|15610.7|15606.7|15610.1|15606.1|15610.7|15606.7|15609.5|15605.5|300
1624256350000|2021-06-21 06:19:10|15610.4|15606.4|15608.4|15604.4|15610.4|15606.4|15608|15604|600
1624256360000|2021-06-21 06:19:20|15607.3|15603.3|15608|15604|15608|15604|15607.3|15603.3|1500
1624256370000|2021-06-21 06:19:30|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15607.3|15603.3|375
1624256380000|2021-06-21 06:19:40|15608.3|15604.3|15608.8|15604.8|15609.5|15605.5|15608.3|15604.3|3150
1624256390000|2021-06-21 06:19:50|15609.4|15605.4|15609.5|15605.5|15609.5|15605.5|15609.4|15605.4|675
1624256400000|2021-06-21 06:20:00|15609.6|15605.6|15610|15606|15610|15606|15609.6|15605.6|675
1624256410000|2021-06-21 06:20:10|||||||||525
1624256420000|2021-06-21 06:20:20|15609.8|15605.8|15609.4|15605.4|15609.8|15605.8|15609.4|15605.4|1350
1624256430000|2021-06-21 06:20:30|15609.6|15605.6|15609|15605|15609.6|15605.6|15609|15605|225
1624256440000|2021-06-21 06:20:40|15608.4|15604.4|15609|15605|15609.3|15605.3|15608.4|15604.4|5850
1624256450000|2021-06-21 06:20:50|15610|15606|15608.5|15604.5|15610|15606|15608.5|15604.5|4650
1624256460000|2021-06-21 06:21:00|15608|15604|15609|15605|15609|15605|15607.3|15603.3|675
1624256470000|2021-06-21 06:21:10|15609.1|15605.1|15609.5|15605.5|15609.8|15605.8|15609.1|15605.1|3150
1624256480000|2021-06-21 06:21:20|15610.5|15606.5|15614.4|15610.4|15614.4|15610.4|15610.5|15606.5|4125
1624256490000|2021-06-21 06:21:30|15614.1|15610.1|15614.5|15610.5|15614.5|15610.5|15614.1|15610.1|7050
1624256500000|2021-06-21 06:21:40|15614|15610|15612.5|15608.5|15614|15610|15612.5|15608.5|2175
1624256510000|2021-06-21 06:21:50|15612.6|15608.6|15609.7|15605.7|15612.7|15608.7|15609.7|15605.7|3975
1624256520000|2021-06-21 06:22:00|15609.8|15605.8|15610.2|15606.2|15610.2|15606.2|15609.5|15605.5|1425
1624256530000|2021-06-21 06:22:10|15609.5|15605.5|15609.1|15605.1|15609.5|15605.5|15609|15605|525
1624256540000|2021-06-21 06:22:20|15609.3|15605.3|15610|15606|15610|15606|15609.3|15605.3|300
1624256550000|2021-06-21 06:22:30|15609.9|15605.9|15608.9|15604.9|15609.9|15605.9|15608.9|15604.9|1125
1624256560000|2021-06-21 06:22:40|15608|15604|15607.8|15603.8|15608.1|15604.1|15607.8|15603.8|1650
1624256570000|2021-06-21 06:22:50|15607.9|15603.9|15608.5|15604.5|15608.5|15604.5|15607.7|15603.7|1200
1624256580000|2021-06-21 06:23:00|15607.9|15603.9|15608.6|15604.6|15609.3|15605.3|15607.9|15603.9|750
1624256590000|2021-06-21 06:23:10|15608.9|15604.9|15609.8|15605.8|15609.8|15605.8|15608.5|15604.5|750
1624256600000|2021-06-21 06:23:20|15609.9|15605.9|15609.8|15605.8|15610|15606|15609.8|15605.8|225
1624256610000|2021-06-21 06:23:30|15610|15606|15610.5|15606.5|15610.5|15606.5|15610|15606|300
1624256620000|2021-06-21 06:23:40|15610.6|15606.6|15612.6|15608.6|15612.6|15608.6|15610.6|15606.6|2475
1624256630000|2021-06-21 06:23:50|15611.9|15607.9|15613.2|15609.2|15613.2|15609.2|15611.9|15607.9|975
1624256640000|2021-06-21 06:24:00|15613.1|15609.1|15612.8|15608.8|15613.3|15609.3|15612.8|15608.8|450
1624256650000|2021-06-21 06:24:10|15612.5|15608.5|15612.5|15608.5|15612.5|15608.5|15612.4|15608.4|750
1624256660000|2021-06-21 06:24:20|15612.7|15608.7|15614.5|15610.5|15614.5|15610.5|15612.7|15608.7|750
1624256670000|2021-06-21 06:24:30|||||||||225
1624256680000|2021-06-21 06:24:40|15615.3|15611.3|15616.7|15612.7|15616.7|15612.7|15615.3|15611.3|1875
1624256690000|2021-06-21 06:24:50|15617.8|15613.8|15616.5|15612.5|15618.1|15614.1|15615.6|15611.6|8625
1624256700000|2021-06-21 06:25:00|15616.6|15612.6|15617|15613|15617.4|15613.4|15616.6|15612.6|3375
1624256710000|2021-06-21 06:25:10|15617.1|15613.1|15617.8|15613.8|15617.8|15613.8|15617.1|15613.1|825
1624256720000|2021-06-21 06:25:20|15618.6|15614.6|15621.7|15617.7|15622.8|15618.8|15618.6|15614.6|17700
1624256730000|2021-06-21 06:25:30|15622.6|15618.6|15619.1|15615.1|15622.8|15618.8|15619.1|15615.1|9975
1624256740000|2021-06-21 06:25:40|15619.4|15615.4|15619.1|15615.1|15619.4|15615.4|15618.2|15614.2|1125
1624256750000|2021-06-21 06:25:50|15618.7|15614.7|15616.5|15612.5|15618.7|15614.7|15616.5|15612.5|1425
1624256760000|2021-06-21 06:26:00|15617.5|15613.5|15618.2|15614.2|15618.2|15614.2|15617.3|15613.3|525
1624256770000|2021-06-21 06:26:10|15618.4|15614.4|15618|15614|15618.6|15614.6|15618|15614|600
1624256780000|2021-06-21 06:26:20|15618.3|15614.3|15619.9|15615.9|15619.9|15615.9|15618.3|15614.3|1650
1624256790000|2021-06-21 06:26:30|15619.8|15615.8|15618.5|15614.5|15619.9|15615.9|15618.5|15614.5|1950
1624256800000|2021-06-21 06:26:40|15618.4|15614.4|15616.5|15612.5|15618.5|15614.5|15616.5|15612.5|1875
1624256810000|2021-06-21 06:26:50|15616.7|15612.7|15617.1|15613.1|15617.1|15613.1|15616.4|15612.4|1500
1624256820000|2021-06-21 06:27:00|15617|15613|15617.6|15613.6|15617.6|15613.6|15616.9|15612.9|225
1624256830000|2021-06-21 06:27:10|15616.9|15612.9|15616.9|15612.9|15617.2|15613.2|15616.9|15612.9|600
1624256840000|2021-06-21 06:27:20|15616.6|15612.6|15616.1|15612.1|15617.1|15613.1|15616.1|15612.1|1350
1624256850000|2021-06-21 06:27:30|15617.8|15613.8|15619.4|15615.4|15619.4|15615.4|15617.8|15613.8|4800
1624256860000|2021-06-21 06:27:40|15620.4|15616.4|15617.5|15613.5|15620.4|15616.4|15617.2|15613.2|14175
1624256870000|2021-06-21 06:27:50|15617.2|15613.2|15618.5|15614.5|15619.6|15615.6|15617.2|15613.2|2100
1624256880000|2021-06-21 06:28:00|15617.7|15613.7|15617|15613|15617.7|15613.7|15617|15613|1200
1624256890000|2021-06-21 06:28:10|15617.3|15613.3|15617.3|15613.3|15617.3|15613.3|15617.3|15613.3|1575
1624256900000|2021-06-21 06:28:20|15617.6|15613.6|15619.4|15615.4|15619.4|15615.4|15617.6|15613.6|3375
1624256910000|2021-06-21 06:28:30|15618.3|15614.3|15616.3|15612.3|15618.3|15614.3|15616.3|15612.3|2175
1624256920000|2021-06-21 06:28:40|15615.5|15611.5|15614.8|15610.8|15615.5|15611.5|15614.8|15610.8|1575
1624256930000|2021-06-21 06:28:50|15614.5|15610.5|15613.2|15609.2|15614.9|15610.9|15613.2|15609.2|1050
1624256940000|2021-06-21 06:29:00|15613|15609|15613.4|15609.4|15614|15610|15613|15609|600
1624256950000|2021-06-21 06:29:10|15613.3|15609.3|15612|15608|15613.4|15609.4|15612|15608|1350
1624256960000|2021-06-21 06:29:20|15612.4|15608.4|15610.2|15606.2|15612.4|15608.4|15610.2|15606.2|2325
1624256970000|2021-06-21 06:29:30|15611.2|15607.2|15610.9|15606.9|15611.4|15607.4|15610.9|15606.9|600
1624256980000|2021-06-21 06:29:40|15610.3|15606.3|15609.5|15605.5|15610.3|15606.3|15609.5|15605.5|2100
1624256990000|2021-06-21 06:29:50|15609.7|15605.7|15608.2|15604.2|15609.7|15605.7|15608.1|15604.1|5550
1624257000000|2021-06-21 06:30:00|15607.9|15603.9|15608.8|15604.8|15608.8|15604.8|15606.5|15602.5|3075
1624257010000|2021-06-21 06:30:10|15608.7|15604.7|15606.9|15602.9|15608.8|15604.8|15606.9|15602.9|675
1624257020000|2021-06-21 06:30:20|15606.5|15602.5|15606.4|15602.4|15607|15603|15606.3|15602.3|1650
1624257030000|2021-06-21 06:30:30|15605.9|15601.9|15606.6|15602.6|15606.9|15602.9|15605.7|15601.7|1575
1624257040000|2021-06-21 06:30:40|15606.3|15602.3|15607.2|15603.2|15607.2|15603.2|15605.6|15601.6|600
1624257050000|2021-06-21 06:30:50|15607|15603|15606.9|15602.9|15607|15603|15606.9|15602.9|975
1624257060000|2021-06-21 06:31:00|15606.3|15602.3|15607.8|15603.8|15608.1|15604.1|15606.3|15602.3|2475
1624257070000|2021-06-21 06:31:10|15608|15604|15609.9|15605.9|15610.1|15606.1|15608|15604|600
1624257080000|2021-06-21 06:31:20|15609.3|15605.3|15608.4|15604.4|15609.5|15605.5|15608.4|15604.4|2175
1624257090000|2021-06-21 06:31:30|15608.3|15604.3|15607.7|15603.7|15608.4|15604.4|15607.7|15603.7|1200
1624257100000|2021-06-21 06:31:40|15606.7|15602.7|15607.3|15603.3|15607.3|15603.3|15606.7|15602.7|1200
1624257110000|2021-06-21 06:31:50|15606.5|15602.5|15605.5|15601.5|15606.5|15602.5|15605.5|15601.5|375
1624257120000|2021-06-21 06:32:00|15604.8|15600.8|15605|15601|15605.3|15601.3|15604.6|15600.6|1425
1624257130000|2021-06-21 06:32:10|15603.4|15599.4|15602.8|15598.8|15603.4|15599.4|15602.8|15598.8|1575
1624257140000|2021-06-21 06:32:20|15603.3|15599.3|15603.3|15599.3|15604.1|15600.1|15603.3|15599.3|1350
1624257150000|2021-06-21 06:32:30|15601.8|15597.8|15602.1|15598.1|15602.3|15598.3|15600.7|15596.7|4425
1624257160000|2021-06-21 06:32:40|15602.6|15598.6|15599.4|15595.4|15602.6|15598.6|15599.4|15595.4|6525
1624257170000|2021-06-21 06:32:50|15600.3|15596.3|15602.8|15598.8|15602.8|15598.8|15600.3|15596.3|4800
1624257180000|2021-06-21 06:33:00|15603.2|15599.2|15606.7|15602.7|15606.7|15602.7|15602.9|15598.9|1950
1624257190000|2021-06-21 06:33:10|15606.4|15602.4|15607|15603|15607|15603|15605.7|15601.7|1050
1624257200000|2021-06-21 06:33:20|15607.5|15603.5|15607.3|15603.3|15608|15604|15607.3|15603.3|2400
1624257210000|2021-06-21 06:33:30|15608.4|15604.4|15606.2|15602.2|15608.4|15604.4|15606.1|15602.1|1575
1624257220000|2021-06-21 06:33:40|15604.7|15600.7|15606.7|15602.7|15606.7|15602.7|15604.7|15600.7|1050
1624257230000|2021-06-21 06:33:50|15606.6|15602.6|15604.9|15600.9|15606.7|15602.7|15604.8|15600.8|3600
1624257240000|2021-06-21 06:34:00|15605|15601|15604.5|15600.5|15605|15601|15604.5|15600.5|150
1624257250000|2021-06-21 06:34:10|15603.8|15599.8|15602.7|15598.7|15603.9|15599.9|15602.5|15598.5|675
1624257260000|2021-06-21 06:34:20|15602.6|15598.6|15604.1|15600.1|15604.1|15600.1|15602.6|15598.6|1200
1624257270000|2021-06-21 06:34:30|15604.7|15600.7|15605.3|15601.3|15605.3|15601.3|15604.7|15600.7|225
1624257280000|2021-06-21 06:34:40|15606.2|15602.2|15606.4|15602.4|15606.4|15602.4|15605.8|15601.8|450
1624257290000|2021-06-21 06:34:50|15606.8|15602.8|15608.2|15604.2|15608.2|15604.2|15606.8|15602.8|2775
1624257300000|2021-06-21 06:35:00|15608.4|15604.4|15606.3|15602.3|15608.4|15604.4|15606.2|15602.2|3000
1624257310000|2021-06-21 06:35:10|15606.9|15602.9|15607|15603|15607|15603|15606.7|15602.7|4875
1624257320000|2021-06-21 06:35:20|15607.1|15603.1|15606.7|15602.7|15607.1|15603.1|15606.6|15602.6|825
1624257330000|2021-06-21 06:35:30|15606.8|15602.8|15606.8|15602.8|15606.8|15602.8|15606.8|15602.8|75
1624257340000|2021-06-21 06:35:40|15607.2|15603.2|15607.8|15603.8|15607.8|15603.8|15607.2|15603.2|1350
1624257350000|2021-06-21 06:35:50|15608.3|15604.3|15610.1|15606.1|15610.1|15606.1|15608.3|15604.3|2625
1624257360000|2021-06-21 06:36:00|15609.8|15605.8|15610|15606|15610.4|15606.4|15609.8|15605.8|2400
1624257370000|2021-06-21 06:36:10|15610.3|15606.3|15612|15608|15612|15608|15610.3|15606.3|1050
1624257380000|2021-06-21 06:36:20|15611.9|15607.9|15612.3|15608.3|15612.3|15608.3|15611.3|15607.3|1200
1624257390000|2021-06-21 06:36:30|15612.1|15608.1|15609.5|15605.5|15612.4|15608.4|15609.5|15605.5|2250
1624257400000|2021-06-21 06:36:40|15609.4|15605.4|15609|15605|15609.5|15605.5|15609|15605|300
1624257410000|2021-06-21 06:36:50|15609.1|15605.1|15608.6|15604.6|15609.1|15605.1|15608.6|15604.6|225
1624257420000|2021-06-21 06:37:00|15608.4|15604.4|15606.9|15602.9|15608.4|15604.4|15606.9|15602.9|225
1624257430000|2021-06-21 06:37:10|15606.7|15602.7|15602.7|15598.7|15606.8|15602.8|15602.7|15598.7|975
1624257440000|2021-06-21 06:37:20|15602|15598|15602.1|15598.1|15602.1|15598.1|15601.8|15597.8|1800
1624257450000|2021-06-21 06:37:30|15601.5|15597.5|15604.3|15600.3|15604.6|15600.6|15601.5|15597.5|1200
1624257460000|2021-06-21 06:37:40|15603.9|15599.9|15604.5|15600.5|15604.5|15600.5|15603.9|15599.9|75
1624257470000|2021-06-21 06:37:50|15605|15601|15605.8|15601.8|15605.8|15601.8|15605|15601|675
1624257480000|2021-06-21 06:38:00|15605.9|15601.9|15603.5|15599.5|15605.9|15601.9|15603.5|15599.5|1800
1624257490000|2021-06-21 06:38:10|15602.6|15598.6|15601.8|15597.8|15602.9|15598.9|15601.7|15597.7|375
1624257500000|2021-06-21 06:38:20|15602|15598|15602.2|15598.2|15602.2|15598.2|15602|15598|300
1624257510000|2021-06-21 06:38:30|15602.6|15598.6|15601.9|15597.9|15602.8|15598.8|15601.9|15597.9|975
1624257520000|2021-06-21 06:38:40|15601.8|15597.8|15602.1|15598.1|15602.1|15598.1|15601.8|15597.8|900
1624257530000|2021-06-21 06:38:50|15602.6|15598.6|15604.3|15600.3|15604.3|15600.3|15602.6|15598.6|450
1624257540000|2021-06-21 06:39:00|15604|15600|15602.5|15598.5|15604|15600|15602.4|15598.4|900
1624257550000|2021-06-21 06:39:10|15602.4|15598.4|15601.8|15597.8|15602.6|15598.6|15601.5|15597.5|825
1624257560000|2021-06-21 06:39:20|15601.5|15597.5|15601.6|15597.6|15601.6|15597.6|15601.5|15597.5|1125
1624257570000|2021-06-21 06:39:30|15602|15598|15602|15598|15602|15598|15602|15598|1500
1624257580000|2021-06-21 06:39:40|15603.2|15599.2|15603.2|15599.2|15603.3|15599.3|15603.2|15599.2|1350
1624257590000|2021-06-21 06:39:50|15602.8|15598.8|15603.3|15599.3|15603.3|15599.3|15601.3|15597.3|3750
1624257600000|2021-06-21 06:40:00|15603.1|15599.1|15600.6|15596.6|15603.2|15599.2|15600.6|15596.6|825
1624257610000|2021-06-21 06:40:10|15600.4|15596.4|15598.7|15594.7|15600.4|15596.4|15598.7|15594.7|1500
1624257620000|2021-06-21 06:40:20|15597.8|15593.8|15599|15595|15599|15595|15597.5|15593.5|1275
1624257630000|2021-06-21 06:40:30|15599.2|15595.2|15598.4|15594.4|15599.2|15595.2|15598|15594|1050
1624257640000|2021-06-21 06:40:40|15598.5|15594.5|15598.5|15594.5|15598.5|15594.5|15597.9|15593.9|600
1624257650000|2021-06-21 06:40:50|15599.2|15595.2|15599.4|15595.4|15599.9|15595.9|15599.2|15595.2|900
1624257660000|2021-06-21 06:41:00|15599.2|15595.2|15598.7|15594.7|15599.4|15595.4|15598.3|15594.3|1725
1624257670000|2021-06-21 06:41:10|15598|15594|15594|15590|15598|15594|15594|15590|9525
1624257680000|2021-06-21 06:41:20|15593.5|15589.5|15595.8|15591.8|15595.8|15591.8|15593.5|15589.5|1575
1624257690000|2021-06-21 06:41:30|15594.6|15590.6|15595|15591|15595|15591|15594|15590|3225
1624257700000|2021-06-21 06:41:40|15594.9|15590.9|15596.3|15592.3|15596.3|15592.3|15594.8|15590.8|1350
1624257710000|2021-06-21 06:41:50|15596.4|15592.4|15598.8|15594.8|15598.8|15594.8|15596.4|15592.4|1725
1624257720000|2021-06-21 06:42:00|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|15598.5|15594.5|525
1624257730000|2021-06-21 06:42:10|15598.6|15594.6|15599.5|15595.5|15599.5|15595.5|15598.6|15594.6|1125
1624257740000|2021-06-21 06:42:20|15599.6|15595.6|15600.6|15596.6|15600.6|15596.6|15599.6|15595.6|675
1624257750000|2021-06-21 06:42:30|15601.3|15597.3|15604|15600|15604|15600|15601.3|15597.3|1050
1624257760000|2021-06-21 06:42:40|15605.3|15601.3|15606.2|15602.2|15606.2|15602.2|15605.2|15601.2|1575
1624257770000|2021-06-21 06:42:50|15605.9|15601.9|15605.7|15601.7|15605.9|15601.9|15605.7|15601.7|600
1624257780000|2021-06-21 06:43:00|15604.5|15600.5|15604.5|15600.5|15605.9|15601.9|15604.5|15600.5|2850
1624257790000|2021-06-21 06:43:10|15602.8|15598.8|15603.2|15599.2|15603.2|15599.2|15602.8|15598.8|450
1624257800000|2021-06-21 06:43:20|15602.9|15598.9|15602.5|15598.5|15602.9|15598.9|15602.4|15598.4|225
1624257810000|2021-06-21 06:43:30|15602.3|15598.3|15600.6|15596.6|15602.3|15598.3|15600.6|15596.6|825
1624257820000|2021-06-21 06:43:40|15600.7|15596.7|15599.1|15595.1|15601.3|15597.3|15599.1|15595.1|675
1624257830000|2021-06-21 06:43:50|15598.8|15594.8|15598.9|15594.9|15598.9|15594.9|15598.4|15594.4|900
1624257840000|2021-06-21 06:44:00|15599.8|15595.8|15599.5|15595.5|15599.8|15595.8|15599.5|15595.5|300
1624257850000|2021-06-21 06:44:10|15600.8|15596.8|15600.8|15596.8|15601.1|15597.1|15600.1|15596.1|525
1624257860000|2021-06-21 06:44:20|15600.5|15596.5|15599.5|15595.5|15600.5|15596.5|15599.5|15595.5|225
1624257870000|2021-06-21 06:44:30|15599.2|15595.2|15599.7|15595.7|15600|15596|15598.8|15594.8|750
1624257880000|2021-06-21 06:44:40|15600|15596|15598.4|15594.4|15600|15596|15598.4|15594.4|150
1624257890000|2021-06-21 06:44:50|15599.2|15595.2|15600|15596|15600|15596|15598.9|15594.9|525
1624257900000|2021-06-21 06:45:00|15600.4|15596.4|15601.5|15597.5|15601.5|15597.5|15600.4|15596.4|2025
1624257910000|2021-06-21 06:45:10|15601.4|15597.4|15601.2|15597.2|15601.4|15597.4|15601.1|15597.1|225
1624257920000|2021-06-21 06:45:20|15601.3|15597.3|15600.6|15596.6|15601.4|15597.4|15600.6|15596.6|375
1624257930000|2021-06-21 06:45:30|15599.4|15595.4|15599.4|15595.4|15599.4|15595.4|15598|15594|1350
1624257940000|2021-06-21 06:45:40|15599.6|15595.6|15598.4|15594.4|15599.6|15595.6|15598|15594|675
1624257950000|2021-06-21 06:45:50|15598.3|15594.3|15598|15594|15599|15595|15597.9|15593.9|825
1624257960000|2021-06-21 06:46:00|15598.2|15594.2|15598.3|15594.3|15598.3|15594.3|15597.9|15593.9|150
1624257970000|2021-06-21 06:46:10|15598.6|15594.6|15600.3|15596.3|15600.3|15596.3|15598.6|15594.6|1125
1624257980000|2021-06-21 06:46:20|15600.2|15596.2|15600.5|15596.5|15600.5|15596.5|15600|15596|300
1624257990000|2021-06-21 06:46:30|15600.2|15596.2|15599.1|15595.1|15600.2|15596.2|15599.1|15595.1|1200
1624258000000|2021-06-21 06:46:40|15598.5|15594.5|15598|15594|15598.5|15594.5|15598|15594|900
1624258010000|2021-06-21 06:46:50|15597.7|15593.7|15596.1|15592.1|15597.7|15593.7|15593.9|15589.9|1275
1624258020000|2021-06-21 06:47:00|15595.9|15591.9|15595.3|15591.3|15595.9|15591.9|15594.7|15590.7|225
1624258030000|2021-06-21 06:47:10|15595.8|15591.8|15597.5|15593.5|15597.5|15593.5|15595.8|15591.8|750
1624258040000|2021-06-21 06:47:20|15597.4|15593.4|15597.6|15593.6|15597.6|15593.6|15597.4|15593.4|450
1624258050000|2021-06-21 06:47:30|15598.1|15594.1|15597.5|15593.5|15598.5|15594.5|15597.5|15593.5|375
1624258060000|2021-06-21 06:47:40|15597.6|15593.6|15597.8|15593.8|15597.8|15593.8|15597.6|15593.6|75
1624258070000|2021-06-21 06:47:50|15597.7|15593.7|15597.5|15593.5|15597.7|15593.7|15597.5|15593.5|375
1624258080000|2021-06-21 06:48:00|15597.3|15593.3|15596.5|15592.5|15597.3|15593.3|15596.5|15592.5|750
1624258090000|2021-06-21 06:48:10|15596.4|15592.4|15596.1|15592.1|15596.4|15592.4|15596.1|15592.1|300
1624258100000|2021-06-21 06:48:20|15596.2|15592.2|15597|15593|15597|15593|15595.4|15591.4|600
1624258110000|2021-06-21 06:48:30|15598.1|15594.1|15597.8|15593.8|15599.2|15595.2|15597.8|15593.8|1275
1624258120000|2021-06-21 06:48:40|15597.9|15593.9|15597.5|15593.5|15598.5|15594.5|15597|15593|1500
1624258130000|2021-06-21 06:48:50|15597.4|15593.4|15597.7|15593.7|15597.7|15593.7|15597.3|15593.3|150
1624258140000|2021-06-21 06:49:00|15597.2|15593.2|15596|15592|15597.2|15593.2|15596|15592|975
1624258150000|2021-06-21 06:49:10|15595.9|15591.9|15593.9|15589.9|15595.9|15591.9|15593.9|15589.9|600
1624258160000|2021-06-21 06:49:20|15593.5|15589.5|15594.9|15590.9|15594.9|15590.9|15593.2|15589.2|1950
1624258170000|2021-06-21 06:49:30|15594.8|15590.8|15595.1|15591.1|15595.3|15591.3|15594.5|15590.5|675
1624258180000|2021-06-21 06:49:40|15595.3|15591.3|15595.1|15591.1|15595.5|15591.5|15595.1|15591.1|300
1624258190000|2021-06-21 06:49:50|15595.5|15591.5|15594.8|15590.8|15595.5|15591.5|15594.6|15590.6|975
1624258200000|2021-06-21 06:50:00|15594.5|15590.5|15593.1|15589.1|15594.5|15590.5|15591.1|15587.1|3375
1624258210000|2021-06-21 06:50:10|15592.7|15588.7|15593.6|15589.6|15594.5|15590.5|15592.5|15588.5|1425
1624258220000|2021-06-21 06:50:20|15593.7|15589.7|15596.3|15592.3|15596.3|15592.3|15593.7|15589.7|1200
1624258230000|2021-06-21 06:50:30|15596.5|15592.5|15597.7|15593.7|15597.9|15593.9|15596.5|15592.5|525
1624258240000|2021-06-21 06:50:40|15598.3|15594.3|15600.3|15596.3|15600.3|15596.3|15598.3|15594.3|675
1624258250000|2021-06-21 06:50:50|15600.5|15596.5|15598.6|15594.6|15600.5|15596.5|15598.6|15594.6|3675
1624258260000|2021-06-21 06:51:00|15598.9|15594.9|15597.8|15593.8|15598.9|15594.9|15597.8|15593.8|1950
1624258270000|2021-06-21 06:51:10|15597.9|15593.9|15597.6|15593.6|15597.9|15593.9|15597.6|15593.6|825
1624258280000|2021-06-21 06:51:20|15597.8|15593.8|15599.9|15595.9|15599.9|15595.9|15597.8|15593.8|675
1624258290000|2021-06-21 06:51:30|15599.7|15595.7|15598.9|15594.9|15599.7|15595.7|15598.9|15594.9|750
1624258300000|2021-06-21 06:51:40|15599|15595|15597.2|15593.2|15599|15595|15597.2|15593.2|2175
1624258310000|2021-06-21 06:51:50|15597.9|15593.9|15598|15594|15598|15594|15597.8|15593.8|900
1624258320000|2021-06-21 06:52:00|15598.4|15594.4|15599.7|15595.7|15599.7|15595.7|15598.4|15594.4|450
1624258330000|2021-06-21 06:52:10|15599.9|15595.9|15600.5|15596.5|15600.5|15596.5|15599.9|15595.9|525
1624258340000|2021-06-21 06:52:20|15601.3|15597.3|15602.9|15598.9|15602.9|15598.9|15601.3|15597.3|1125
1624258350000|2021-06-21 06:52:30|15602.7|15598.7|15603.2|15599.2|15603.2|15599.2|15602.7|15598.7|450
1624258360000|2021-06-21 06:52:40|15603.5|15599.5|15602.7|15598.7|15603.5|15599.5|15601.5|15597.5|1875
1624258370000|2021-06-21 06:52:50|15602.5|15598.5|15604.6|15600.6|15604.6|15600.6|15602.5|15598.5|750
1624258380000|2021-06-21 06:53:00|15605|15601|15605.1|15601.1|15605.1|15601.1|15604.5|15600.5|600
1624258390000|2021-06-21 06:53:10|15604.7|15600.7|15604.4|15600.4|15605|15601|15604.1|15600.1|1275
1624258400000|2021-06-21 06:53:20|15604.5|15600.5|15604.3|15600.3|15605.8|15601.8|15603.4|15599.4|975
1624258410000|2021-06-21 06:53:30|15604.5|15600.5|15606.9|15602.9|15606.9|15602.9|15604.5|15600.5|675
1624258420000|2021-06-21 06:53:40|15607.7|15603.7|15609.9|15605.9|15610|15606|15607.7|15603.7|1800
1624258430000|2021-06-21 06:53:50|15610|15606|15610.3|15606.3|15610.9|15606.9|15609.3|15605.3|1950
1624258440000|2021-06-21 06:54:00|15610|15606|15608.9|15604.9|15610.1|15606.1|15608.9|15604.9|1275
1624258450000|2021-06-21 06:54:10|15609.2|15605.2|15610|15606|15610|15606|15608.6|15604.6|1350
1624258460000|2021-06-21 06:54:20|15609|15605|15609.3|15605.3|15609.3|15605.3|15608.9|15604.9|1125
1624258470000|2021-06-21 06:54:30|15609.2|15605.2|15609.2|15605.2|15609.3|15605.3|15609.2|15605.2|600
1624258480000|2021-06-21 06:54:40|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|150
1624258490000|2021-06-21 06:54:50|15609.3|15605.3|15611.7|15607.7|15611.7|15607.7|15609.3|15605.3|3900
1624258500000|2021-06-21 06:55:00|15611.8|15607.8|15610.7|15606.7|15612.9|15608.9|15610.7|15606.7|1950
1624258510000|2021-06-21 06:55:10|15610.8|15606.8|15611.9|15607.9|15611.9|15607.9|15609.5|15605.5|825
1624258520000|2021-06-21 06:55:20|15612.2|15608.2|15612.2|15608.2|15612.7|15608.7|15612.1|15608.1|2100
1624258530000|2021-06-21 06:55:30|15612.4|15608.4|15611.5|15607.5|15612.4|15608.4|15611.5|15607.5|1275
1624258540000|2021-06-21 06:55:40|15611.6|15607.6|15613.6|15609.6|15613.6|15609.6|15611.6|15607.6|825
1624258550000|2021-06-21 06:55:50|15613.7|15609.7|15616.1|15612.1|15617.4|15613.4|15613.7|15609.7|4800
1624258560000|2021-06-21 06:56:00|15617.7|15613.7|15616.7|15612.7|15617.7|15613.7|15616.6|15612.6|4350
1624258570000|2021-06-21 06:56:10|15616.4|15612.4|15614.5|15610.5|15616.7|15612.7|15614.5|15610.5|2400
1624258580000|2021-06-21 06:56:20|15614.6|15610.6|15613.7|15609.7|15614.8|15610.8|15613.7|15609.7|525
1624258590000|2021-06-21 06:56:30|15614.5|15610.5|15613.7|15609.7|15614.5|15610.5|15613.6|15609.6|1050
1624258600000|2021-06-21 06:56:40|15612.8|15608.8|15613.2|15609.2|15613.2|15609.2|15612.6|15608.6|375
1624258610000|2021-06-21 06:56:50|15613.4|15609.4|15614.1|15610.1|15614.1|15610.1|15613.4|15609.4|825
1624258620000|2021-06-21 06:57:00|15614.2|15610.2|15613.3|15609.3|15614.8|15610.8|15613.3|15609.3|675
1624258630000|2021-06-21 06:57:10|15613|15609|15612.3|15608.3|15613.4|15609.4|15612.3|15608.3|1125
1624258640000|2021-06-21 06:57:20|15611.8|15607.8|15612.2|15608.2|15612.2|15608.2|15610.1|15606.1|1725
1624258650000|2021-06-21 06:57:30|15611.6|15607.6|15611.1|15607.1|15611.8|15607.8|15611.1|15607.1|150
1624258660000|2021-06-21 06:57:40|15611.5|15607.5|15612.3|15608.3|15612.3|15608.3|15611.5|15607.5|75
1624258670000|2021-06-21 06:57:50|15612.7|15608.7|15613.8|15609.8|15613.8|15609.8|15612.7|15608.7|300
1624258680000|2021-06-21 06:58:00|15614.4|15610.4|15614.6|15610.6|15614.6|15610.6|15614.3|15610.3|300
1624258690000|2021-06-21 06:58:10|15614.7|15610.7|15615.3|15611.3|15615.3|15611.3|15613.3|15609.3|1650
1624258700000|2021-06-21 06:58:20|15615.4|15611.4|15614|15610|15615.5|15611.5|15614|15610|1875
1624258710000|2021-06-21 06:58:30|15612.5|15608.5|15612.5|15608.5|15612.6|15608.6|15612.5|15608.5|525
1624258720000|2021-06-21 06:58:40|15612.2|15608.2|15611.8|15607.8|15612.2|15608.2|15611.8|15607.8|375
1624258730000|2021-06-21 06:58:50|15610.9|15606.9|15609.6|15605.6|15611|15607|15609.5|15605.5|1200
1624258740000|2021-06-21 06:59:00|15609.7|15605.7|15612.6|15608.6|15612.6|15608.6|15609.7|15605.7|3225
1624258750000|2021-06-21 06:59:10|15612.7|15608.7|15612.9|15608.9|15612.9|15608.9|15612.7|15608.7|450
1624258760000|2021-06-21 06:59:20|||||||||525
1624258770000|2021-06-21 06:59:30|15614.3|15610.3|15614.2|15610.2|15614.4|15610.4|15614.2|15610.2|2850
1624258780000|2021-06-21 06:59:40|15614.3|15610.3|15612.5|15608.5|15614.4|15610.4|15612.5|15608.5|2025
1624258790000|2021-06-21 06:59:50|15613.6|15609.6|15614|15610|15614|15610|15613.6|15609.6|2250
1624258800000|2021-06-21 07:00:00|15614.5|15610.5|15613.9|15609.9|15614.5|15610.5|15612.7|15608.7|675
1624258810000|2021-06-21 07:00:10|15614.1|15610.1|15611.8|15607.8|15614.1|15610.1|15611.8|15607.8|1200
1624258820000|2021-06-21 07:00:20|15612|15608|15611.6|15607.6|15612.3|15608.3|15611.6|15607.6|450
1624258830000|2021-06-21 07:00:30|15611.1|15607.1|15610.5|15606.5|15611.1|15607.1|15610.5|15606.5|1050
1624258840000|2021-06-21 07:00:40|15610.1|15606.1|15612|15608|15612.1|15608.1|15610|15606|2625
1624258850000|2021-06-21 07:00:50|15612.1|15608.1|15612.3|15608.3|15612.5|15608.5|15612.1|15608.1|375
1624258860000|2021-06-21 07:01:00|15612.9|15608.9|15615.8|15611.8|15615.8|15611.8|15612.9|15608.9|750
1624258870000|2021-06-21 07:01:10|15618.2|15614.2|15621.5|15617.5|15621.5|15617.5|15617.8|15613.8|11175
1624258880000|2021-06-21 07:01:20|15620.5|15616.5|15621.5|15617.5|15622.3|15618.3|15620.5|15616.5|13350
1624258890000|2021-06-21 07:01:30|15621.8|15617.8|15623.1|15619.1|15623.1|15619.1|15621.7|15617.7|3600
1624258900000|2021-06-21 07:01:40|15622.7|15618.7|15622|15618|15623.6|15619.6|15622|15618|2475
1624258910000|2021-06-21 07:01:50|15621.9|15617.9|15623.5|15619.5|15623.9|15619.9|15621.8|15617.8|1650
1624258920000|2021-06-21 07:02:00|15623.6|15619.6|15624.4|15620.4|15624.7|15620.7|15623.6|15619.6|2625
1624258930000|2021-06-21 07:02:10|15625.4|15621.4|15624.8|15620.8|15626.3|15622.3|15624.1|15620.1|8025
1624258940000|2021-06-21 07:02:20|15624.9|15620.9|15626.5|15622.5|15626.5|15622.5|15624.5|15620.5|4950
1624258950000|2021-06-21 07:02:30|15627.2|15623.2|15627.7|15623.7|15630.1|15626.1|15627.2|15623.2|15300
1624258960000|2021-06-21 07:02:40|15626.6|15622.6|15626.6|15622.6|15628|15624|15626.6|15622.6|2850
1624258970000|2021-06-21 07:02:50|15627.2|15623.2|15625.7|15621.7|15627.5|15623.5|15625.7|15621.7|3000
1624258980000|2021-06-21 07:03:00|15626.7|15622.7|15626.2|15622.2|15626.7|15622.7|15625.6|15621.6|2625
1624258990000|2021-06-21 07:03:10|15626|15622|15623|15619|15626|15622|15623|15619|9675
1624259000000|2021-06-21 07:03:20|15623.2|15619.2|15621.1|15617.1|15623.2|15619.2|15621.1|15617.1|3075
1624259010000|2021-06-21 07:03:30|15620.9|15616.9|15620.6|15616.6|15621.2|15617.2|15620.6|15616.6|450
1624259020000|2021-06-21 07:03:40|15621.2|15617.2|15621.6|15617.6|15621.6|15617.6|15620.6|15616.6|1725
1624259030000|2021-06-21 07:03:50|15621.4|15617.4|15620.6|15616.6|15621.5|15617.5|15620.5|15616.5|750
1624259040000|2021-06-21 07:04:00|15620.9|15616.9|15618.7|15614.7|15620.9|15616.9|15618.7|15614.7|1125
1624259050000|2021-06-21 07:04:10|15618.4|15614.4|15616.5|15612.5|15618.4|15614.4|15615.3|15611.3|6975
1624259060000|2021-06-21 07:04:20|15616.7|15612.7|15619|15615|15619|15615|15616.7|15612.7|1275
1624259070000|2021-06-21 07:04:30|15619.1|15615.1|15620.4|15616.4|15620.4|15616.4|15618.6|15614.6|375
1624259080000|2021-06-21 07:04:40|15620.7|15616.7|15623.6|15619.6|15623.6|15619.6|15620.7|15616.7|1200
1624259090000|2021-06-21 07:04:50|15624.1|15620.1|15628.7|15624.7|15628.7|15624.7|15624.1|15620.1|7650
1624259100000|2021-06-21 07:05:00|15633|15629|15637.2|15633.2|15637.9|15633.9|15633|15629|33075
1624259110000|2021-06-21 07:05:10|15636|15632|15633|15629|15636|15632|15633|15629|8100
1624259120000|2021-06-21 07:05:20|15632.6|15628.6|15632.9|15628.9|15633|15629|15632.2|15628.2|3900
1624259130000|2021-06-21 07:05:30|15634|15630|15630.9|15626.9|15634|15630|15630.7|15626.7|3000
1624259140000|2021-06-21 07:05:40|15630.8|15626.8|15630.5|15626.5|15632.8|15628.8|15630.5|15626.5|8100
1624259150000|2021-06-21 07:05:50|15630.2|15626.2|15626|15622|15630.4|15626.4|15626|15622|1275
1624259160000|2021-06-21 07:06:00|15625|15621|15625.3|15621.3|15625.6|15621.6|15624.4|15620.4|2175
1624259170000|2021-06-21 07:06:10|15627|15623|15630.5|15626.5|15630.5|15626.5|15626.9|15622.9|2250
1624259180000|2021-06-21 07:06:20|15629.4|15625.4|15630.4|15626.4|15630.6|15626.6|15628.8|15624.8|1800
1624259190000|2021-06-21 07:06:30|15630.9|15626.9|15629.9|15625.9|15630.9|15626.9|15629.3|15625.3|1575
1624259200000|2021-06-21 07:06:40|15627.7|15623.7|15628.3|15624.3|15628.9|15624.9|15626.9|15622.9|1650
1624259210000|2021-06-21 07:06:50|15625.3|15621.3|15627.8|15623.8|15627.8|15623.8|15625.3|15621.3|6075
1624259220000|2021-06-21 07:07:00|15627|15623|15629.5|15625.5|15629.5|15625.5|15627|15623|1425
1624259230000|2021-06-21 07:07:10|15628.9|15624.9|15629.1|15625.1|15629.7|15625.7|15628.4|15624.4|1650
1624259240000|2021-06-21 07:07:20|15629.3|15625.3|15628.1|15624.1|15629.5|15625.5|15628.1|15624.1|1725
1624259250000|2021-06-21 07:07:30|15627|15623|15628.2|15624.2|15628.4|15624.4|15627|15623|975
1624259260000|2021-06-21 07:07:40|15627.9|15623.9|15629|15625|15629|15625|15627.8|15623.8|825
1624259270000|2021-06-21 07:07:50|15628.9|15624.9|15628.5|15624.5|15628.9|15624.9|15627.4|15623.4|1125
1624259280000|2021-06-21 07:08:00|15628.6|15624.6|15627.1|15623.1|15628.6|15624.6|15626.9|15622.9|825
1624259290000|2021-06-21 07:08:10|15627.2|15623.2|15626.1|15622.1|15627.3|15623.3|15626.1|15622.1|525
1624259300000|2021-06-21 07:08:20|15626.3|15622.3|15626.5|15622.5|15626.5|15622.5|15625.8|15621.8|1050
1624259310000|2021-06-21 07:08:30|15626.9|15622.9|15625.8|15621.8|15626.9|15622.9|15624.6|15620.6|675
1624259320000|2021-06-21 07:08:40|15626.1|15622.1|15626.2|15622.2|15626.5|15622.5|15626.1|15622.1|900
1624259330000|2021-06-21 07:08:50|15626|15622|15626.6|15622.6|15626.6|15622.6|15626|15622|1650
1624259340000|2021-06-21 07:09:00|15626|15622|15627|15623|15627|15623|15625.3|15621.3|5325
1624259350000|2021-06-21 07:09:10|15627.1|15623.1|15627.1|15623.1|15627.8|15623.8|15626.6|15622.6|525
1624259360000|2021-06-21 07:09:20|15627|15623|15627.5|15623.5|15627.5|15623.5|15626.3|15622.3|300
1624259370000|2021-06-21 07:09:30|15627|15623|15625.9|15621.9|15627|15623|15625.9|15621.9|1725
1624259380000|2021-06-21 07:09:40|15624.3|15620.3|15624.3|15620.3|15624.3|15620.3|15624.3|15620.3|1650
1624259390000|2021-06-21 07:09:50|15624.7|15620.7|15625.2|15621.2|15625.3|15621.3|15624.7|15620.7|1875
1624259400000|2021-06-21 07:10:00|15625.1|15621.1|15620.5|15616.5|15625.1|15621.1|15620.5|15616.5|8175
1624259410000|2021-06-21 07:10:10|15620|15616|15620.4|15616.4|15620.4|15616.4|15619.5|15615.5|1650
1624259420000|2021-06-21 07:10:20|15620.5|15616.5|15617.5|15613.5|15620.5|15616.5|15617.5|15613.5|3000
1624259430000|2021-06-21 07:10:30|15618|15614|15619.8|15615.8|15620.3|15616.3|15618|15614|3975
1624259440000|2021-06-21 07:10:40|15620.5|15616.5|15621.4|15617.4|15621.5|15617.5|15620.5|15616.5|1275
1624259450000|2021-06-21 07:10:50|15620.3|15616.3|15620|15616|15620.3|15616.3|15619.2|15615.2|1200
1624259460000|2021-06-21 07:11:00|15619.9|15615.9|15622.8|15618.8|15623.3|15619.3|15619.9|15615.9|900
1624259470000|2021-06-21 07:11:10|15623.7|15619.7|15624.2|15620.2|15624.2|15620.2|15623.7|15619.7|525
1624259480000|2021-06-21 07:11:20|15624.3|15620.3|15625.1|15621.1|15626|15622|15624.3|15620.3|4275
1624259490000|2021-06-21 07:11:30|15624.9|15620.9|15625.3|15621.3|15625.3|15621.3|15624.5|15620.5|975
1624259500000|2021-06-21 07:11:40|15626.3|15622.3|15627.8|15623.8|15627.8|15623.8|15626.3|15622.3|1950
1624259510000|2021-06-21 07:11:50|15627.6|15623.6|15625.4|15621.4|15627.6|15623.6|15625.2|15621.2|1425
1624259520000|2021-06-21 07:12:00|15625.8|15621.8|15626.8|15622.8|15627.1|15623.1|15625.8|15621.8|2325
1624259530000|2021-06-21 07:12:10|15626.9|15622.9|15626.9|15622.9|15629|15625|15626.9|15622.9|2325
1624259540000|2021-06-21 07:12:20|15626.7|15622.7|15628.6|15624.6|15628.6|15624.6|15626.4|15622.4|825
1624259550000|2021-06-21 07:12:30|15628.4|15624.4|15628.6|15624.6|15629.5|15625.5|15628.4|15624.4|375
1624259560000|2021-06-21 07:12:40|15628.5|15624.5|15628.8|15624.8|15629|15625|15628.2|15624.2|1125
1624259570000|2021-06-21 07:12:50|15627.8|15623.8|15628|15624|15628.9|15624.9|15627.8|15623.8|1275
1624259580000|2021-06-21 07:13:00|15627.4|15623.4|15627.4|15623.4|15627.6|15623.6|15626.9|15622.9|900
1624259590000|2021-06-21 07:13:10|15627.1|15623.1|15625.5|15621.5|15627.4|15623.4|15624.6|15620.6|3150
1624259600000|2021-06-21 07:13:20|15625.6|15621.6|15625.6|15621.6|15625.7|15621.7|15625.5|15621.5|375
1624259610000|2021-06-21 07:13:30|15625.7|15621.7|15625.6|15621.6|15626|15622|15625.5|15621.5|675
1624259620000|2021-06-21 07:13:40|15625.2|15621.2|15625.7|15621.7|15625.7|15621.7|15625.2|15621.2|2700
1624259630000|2021-06-21 07:13:50|15625.5|15621.5|15625.8|15621.8|15625.8|15621.8|15625.5|15621.5|450
1624259640000|2021-06-21 07:14:00|15625.7|15621.7|15625.4|15621.4|15625.7|15621.7|15624.8|15620.8|1800
1624259650000|2021-06-21 07:14:10|15624.8|15620.8|15626.3|15622.3|15626.7|15622.7|15624.8|15620.8|1275
1624259660000|2021-06-21 07:14:20|15625.4|15621.4|15625.3|15621.3|15625.4|15621.4|15625|15621|450
1624259670000|2021-06-21 07:14:30|15624.7|15620.7|15626.3|15622.3|15626.3|15622.3|15624.7|15620.7|900
1624259680000|2021-06-21 07:14:40|15626.2|15622.2|15625.7|15621.7|15626.2|15622.2|15625.7|15621.7|450
1624259690000|2021-06-21 07:14:50|15625.6|15621.6|15625.7|15621.7|15625.7|15621.7|15625.6|15621.6|150
1624259700000|2021-06-21 07:15:00|15625.6|15621.6|15624.8|15620.8|15627|15623|15624.8|15620.8|4050
1624259710000|2021-06-21 07:15:10|15624.7|15620.7|15621.5|15617.5|15625.3|15621.3|15621.5|15617.5|2025
1624259720000|2021-06-21 07:15:20|15620|15616|15622.1|15618.1|15622.2|15618.2|15620|15616|5100
1624259730000|2021-06-21 07:15:30|15621.6|15617.6|15623.7|15619.7|15623.7|15619.7|15621.6|15617.6|2925
1624259740000|2021-06-21 07:15:40|15623.5|15619.5|15622.4|15618.4|15624|15620|15622.4|15618.4|975
1624259750000|2021-06-21 07:15:50|15622.3|15618.3|15622|15618|15622.3|15618.3|15621.6|15617.6|600
1624259760000|2021-06-21 07:16:00|15622.3|15618.3|15623.2|15619.2|15623.2|15619.2|15622.1|15618.1|300
1624259770000|2021-06-21 07:16:10|15623.3|15619.3|15622.9|15618.9|15623.4|15619.4|15622.9|15618.9|450
1624259780000|2021-06-21 07:16:20|15623.2|15619.2|15623.6|15619.6|15623.6|15619.6|15623.2|15619.2|375
1624259790000|2021-06-21 07:16:30|15623.8|15619.8|15623.6|15619.6|15623.8|15619.8|15623.6|15619.6|300
1624259800000|2021-06-21 07:16:40|15624.1|15620.1|15625.2|15621.2|15625.2|15621.2|15624.1|15620.1|900
1624259810000|2021-06-21 07:16:50|15626|15622|15626.2|15622.2|15626.8|15622.8|15626|15622|1500
1624259820000|2021-06-21 07:17:00|15626.9|15622.9|15630.2|15626.2|15630.2|15626.2|15626.9|15622.9|975
1624259830000|2021-06-21 07:17:10|15630.1|15626.1|15629|15625|15630.1|15626.1|15628.6|15624.6|1575
1624259840000|2021-06-21 07:17:20|15629.5|15625.5|15630.5|15626.5|15630.5|15626.5|15628.6|15624.6|1575
1624259850000|2021-06-21 07:17:30|15630.7|15626.7|15630.7|15626.7|15630.7|15626.7|15628.9|15624.9|1275
1624259860000|2021-06-21 07:17:40|15629|15625|15629.7|15625.7|15630.1|15626.1|15628.6|15624.6|525
1624259870000|2021-06-21 07:17:50|15628.9|15624.9|15629.1|15625.1|15629.5|15625.5|15628.9|15624.9|225
1624259880000|2021-06-21 07:18:00|15629|15625|15628.6|15624.6|15629|15625|15628.3|15624.3|150
1624259890000|2021-06-21 07:18:10|15628.1|15624.1|15626.6|15622.6|15628.2|15624.2|15626.3|15622.3|300
1624259900000|2021-06-21 07:18:20|15626.7|15622.7|15628.1|15624.1|15628.1|15624.1|15626.7|15622.7|750
1624259910000|2021-06-21 07:18:30|15627.6|15623.6|15627|15623|15627.6|15623.6|15627|15623|525
1624259920000|2021-06-21 07:18:40|15627.5|15623.5|15627.7|15623.7|15627.7|15623.7|15626.5|15622.5|975
1624259930000|2021-06-21 07:18:50|15627.5|15623.5|15629.2|15625.2|15629.4|15625.4|15627.5|15623.5|450
1624259940000|2021-06-21 07:19:00|15629.4|15625.4|15630.6|15626.6|15630.6|15626.6|15629.3|15625.3|900
1624259950000|2021-06-21 07:19:10|15630.2|15626.2|15628.9|15624.9|15630.6|15626.6|15628.9|15624.9|1350
1624259960000|2021-06-21 07:19:20|15629|15625|15629.5|15625.5|15630.5|15626.5|15629|15625|900
1624259970000|2021-06-21 07:19:30|15629.4|15625.4|15630.7|15626.7|15630.7|15626.7|15629.4|15625.4|1200
1624259980000|2021-06-21 07:19:40|15631.6|15627.6|15634.4|15630.4|15634.4|15630.4|15631.6|15627.6|4275
1624259990000|2021-06-21 07:19:50|15633.9|15629.9|15636.3|15632.3|15636.3|15632.3|15633.9|15629.9|2925
1624260000000|2021-06-21 07:20:00|15636.4|15632.4|15646.2|15642.2|15646.2|15642.2|15636.4|15632.4|39675
1624260010000|2021-06-21 07:20:10|15645.9|15641.9|15643.5|15639.5|15646|15642|15643.5|15639.5|3375
1624260020000|2021-06-21 07:20:20|15643.6|15639.6|15644.5|15640.5|15644.5|15640.5|15643.3|15639.3|1950
1624260030000|2021-06-21 07:20:30|15644|15640|15644.5|15640.5|15644.5|15640.5|15643.6|15639.6|2175
1624260040000|2021-06-21 07:20:40|15644.4|15640.4|15642|15638|15644.4|15640.4|15641.5|15637.5|7350
1624260050000|2021-06-21 07:20:50|15641.7|15637.7|15642.3|15638.3|15642.8|15638.8|15641.4|15637.4|1875
1624260060000|2021-06-21 07:21:00|15642.1|15638.1|15645.8|15641.8|15645.8|15641.8|15642.1|15638.1|2250
1624260070000|2021-06-21 07:21:10|15644.4|15640.4|15645.6|15641.6|15645.6|15641.6|15643.6|15639.6|2400
1624260080000|2021-06-21 07:21:20|15645.4|15641.4|15644.1|15640.1|15645.4|15641.4|15643.9|15639.9|2175
1624260090000|2021-06-21 07:21:30|15643.6|15639.6|15642.5|15638.5|15644.1|15640.1|15642.5|15638.5|1800
1624260100000|2021-06-21 07:21:40|15643.2|15639.2|15642.5|15638.5|15643.2|15639.2|15642.2|15638.2|4800
1624260110000|2021-06-21 07:21:50|15641.6|15637.6|15640|15636|15641.6|15637.6|15640|15636|5025
1624260120000|2021-06-21 07:22:00|15639.9|15635.9|15638.9|15634.9|15640.5|15636.5|15638.9|15634.9|1275
1624260130000|2021-06-21 07:22:10|15638.7|15634.7|15638.6|15634.6|15639.3|15635.3|15638.4|15634.4|600
1624260140000|2021-06-21 07:22:20|15639.4|15635.4|15638.1|15634.1|15639.4|15635.4|15638|15634|1200
1624260150000|2021-06-21 07:22:30|15637.9|15633.9|15637.5|15633.5|15637.9|15633.9|15637.5|15633.5|750
1624260160000|2021-06-21 07:22:40|15636.3|15632.3|15636.1|15632.1|15636.3|15632.3|15634.1|15630.1|3825
1624260170000|2021-06-21 07:22:50|15636.3|15632.3|15637.1|15633.1|15637.1|15633.1|15636.3|15632.3|975
1624260180000|2021-06-21 07:23:00|15637|15633|15638.4|15634.4|15638.4|15634.4|15636.4|15632.4|1800
1624260190000|2021-06-21 07:23:10|15639.3|15635.3|15639.1|15635.1|15639.3|15635.3|15639.1|15635.1|1050
1624260200000|2021-06-21 07:23:20|15639.2|15635.2|15639.2|15635.2|15639.2|15635.2|15639.2|15635.2|825
1624260210000|2021-06-21 07:23:30|15638.2|15634.2|15638.2|15634.2|15638.5|15634.5|15637.8|15633.8|675
1624260220000|2021-06-21 07:23:40|15637.5|15633.5|15637.3|15633.3|15637.5|15633.5|15637.2|15633.2|750
1624260230000|2021-06-21 07:23:50|15638.3|15634.3|15638.5|15634.5|15638.5|15634.5|15637.9|15633.9|675
1624260240000|2021-06-21 07:24:00|15637.9|15633.9|15638.6|15634.6|15638.6|15634.6|15637.9|15633.9|225
1624260250000|2021-06-21 07:24:10|15638.4|15634.4|15640.2|15636.2|15640.2|15636.2|15638.4|15634.4|1125
1624260260000|2021-06-21 07:24:20|15640.3|15636.3|15639.4|15635.4|15640.3|15636.3|15639.4|15635.4|900
1624260270000|2021-06-21 07:24:30|15639.2|15635.2|15638.9|15634.9|15640.2|15636.2|15638.9|15634.9|1050
1624260280000|2021-06-21 07:24:40|15639.9|15635.9|15641.3|15637.3|15641.3|15637.3|15639.6|15635.6|1650
1624260290000|2021-06-21 07:24:50|15641.2|15637.2|15642.8|15638.8|15642.8|15638.8|15641.2|15637.2|3750
1624260300000|2021-06-21 07:25:00|15641.8|15637.8|15639.8|15635.8|15641.8|15637.8|15639.5|15635.5|2475
1624260310000|2021-06-21 07:25:10|15638.9|15634.9|15636.2|15632.2|15639.3|15635.3|15636.2|15632.2|825
1624260320000|2021-06-21 07:25:20|15635.6|15631.6|15636.7|15632.7|15636.9|15632.9|15635|15631|2775
1624260330000|2021-06-21 07:25:30|15637.1|15633.1|15636.5|15632.5|15637.1|15633.1|15636.5|15632.5|1500
1624260340000|2021-06-21 07:25:40|15636.2|15632.2|15633.8|15629.8|15636.2|15632.2|15633.5|15629.5|1275
1624260350000|2021-06-21 07:25:50|15632.7|15628.7|15633.4|15629.4|15633.8|15629.8|15632.7|15628.7|1650
1624260360000|2021-06-21 07:26:00|15634|15630|15633.6|15629.6|15634.3|15630.3|15633.6|15629.6|1275
1624260370000|2021-06-21 07:26:10|15633.5|15629.5|15632.9|15628.9|15635.2|15631.2|15632.8|15628.8|1800
1624260380000|2021-06-21 07:26:20|15631.9|15627.9|15630.8|15626.8|15632.1|15628.1|15630.8|15626.8|1050
1624260390000|2021-06-21 07:26:30|15630.7|15626.7|15630.7|15626.7|15631.6|15627.6|15630.7|15626.7|1050
1624260400000|2021-06-21 07:26:40|15631.9|15627.9|15632.6|15628.6|15633|15629|15631.5|15627.5|1275
1624260410000|2021-06-21 07:26:50|15632.5|15628.5|15631.9|15627.9|15632.6|15628.6|15631.9|15627.9|300
1624260420000|2021-06-21 07:27:00|15631.7|15627.7|15631.8|15627.8|15631.8|15627.8|15631.6|15627.6|375
1624260430000|2021-06-21 07:27:10|15631.7|15627.7|15631.2|15627.2|15631.7|15627.7|15631.2|15627.2|1725
1624260440000|2021-06-21 07:27:20|15630.9|15626.9|15630.9|15626.9|15631|15627|15630.8|15626.8|225
1624260450000|2021-06-21 07:27:30|15630.8|15626.8|15632|15628|15632|15628|15630.8|15626.8|675
1624260460000|2021-06-21 07:27:40|15632.4|15628.4|15635.2|15631.2|15635.2|15631.2|15632.4|15628.4|1875
1624260470000|2021-06-21 07:27:50|15635.3|15631.3|15635.5|15631.5|15635.5|15631.5|15635.2|15631.2|600
1624260480000|2021-06-21 07:28:00|15635.7|15631.7|15635.6|15631.6|15635.7|15631.7|15635.5|15631.5|1275
1624260490000|2021-06-21 07:28:10|15634.1|15630.1|15633.7|15629.7|15635.2|15631.2|15633.7|15629.7|2175
1624260500000|2021-06-21 07:28:20|15632.9|15628.9|15633.3|15629.3|15633.6|15629.6|15632.9|15628.9|525
1624260510000|2021-06-21 07:28:30|15633.7|15629.7|15633.6|15629.6|15634|15630|15632.7|15628.7|825
1624260520000|2021-06-21 07:28:40|15634.2|15630.2|15634.1|15630.1|15634.6|15630.6|15634.1|15630.1|150
1624260530000|2021-06-21 07:28:50|15634.8|15630.8|15636.5|15632.5|15636.5|15632.5|15634.1|15630.1|1125
1624260540000|2021-06-21 07:29:00|15636.3|15632.3|15638|15634|15638.6|15634.6|15636.3|15632.3|3750
1624260550000|2021-06-21 07:29:10|15638.5|15634.5|15637.2|15633.2|15638.5|15634.5|15636.6|15632.6|2025
1624260560000|2021-06-21 07:29:20|15637.3|15633.3|15639.4|15635.4|15639.4|15635.4|15637.2|15633.2|1800
1624260570000|2021-06-21 07:29:30|15639.3|15635.3|15639.4|15635.4|15639.4|15635.4|15639.3|15635.3|450
1624260580000|2021-06-21 07:29:40|15639.5|15635.5|15640.3|15636.3|15640.5|15636.5|15639.4|15635.4|1350
1624260590000|2021-06-21 07:29:50|15639.9|15635.9|15640.9|15636.9|15640.9|15636.9|15639.9|15635.9|1350
1624260600000|2021-06-21 07:30:00|15641.1|15637.1|15644.5|15640.5|15644.6|15640.6|15641.1|15637.1|3675
1624260610000|2021-06-21 07:30:10|15642.5|15638.5|15642.4|15638.4|15644.3|15640.3|15642.3|15638.3|2325
1624260620000|2021-06-21 07:30:20|15642.2|15638.2|15639.3|15635.3|15642.5|15638.5|15639.2|15635.2|3975
1624260630000|2021-06-21 07:30:30|15639.7|15635.7|15640.2|15636.2|15640.8|15636.8|15639.7|15635.7|2475
1624260640000|2021-06-21 07:30:40|15639.6|15635.6|15641.1|15637.1|15641.3|15637.3|15639.6|15635.6|450
1624260650000|2021-06-21 07:30:50|15641|15637|15641.3|15637.3|15641.3|15637.3|15640.8|15636.8|375
1624260660000|2021-06-21 07:31:00|15639.9|15635.9|15638.5|15634.5|15640.3|15636.3|15638.5|15634.5|1500
1624260670000|2021-06-21 07:31:10|15637|15633|15634.4|15630.4|15637|15633|15634.4|15630.4|1575
1624260680000|2021-06-21 07:31:20|15634.6|15630.6|15635.6|15631.6|15635.7|15631.7|15634.1|15630.1|4200
1624260690000|2021-06-21 07:31:30|15635|15631|15634.5|15630.5|15635.9|15631.9|15634.5|15630.5|1200
1624260700000|2021-06-21 07:31:40|15634.3|15630.3|15634.2|15630.2|15634.6|15630.6|15634.1|15630.1|1350
1624260710000|2021-06-21 07:31:50|15634.9|15630.9|15634.7|15630.7|15635.1|15631.1|15634.7|15630.7|750
1624260720000|2021-06-21 07:32:00|15635.1|15631.1|15635.6|15631.6|15635.6|15631.6|15635.1|15631.1|450
1624260730000|2021-06-21 07:32:10|15635.1|15631.1|15636.5|15632.5|15636.6|15632.6|15635.1|15631.1|1200
1624260740000|2021-06-21 07:32:20|15636.8|15632.8|15636.4|15632.4|15637.4|15633.4|15636.4|15632.4|2100
1624260750000|2021-06-21 07:32:30|15636.1|15632.1|15633.2|15629.2|15636.1|15632.1|15633.2|15629.2|825
1624260760000|2021-06-21 07:32:40|15632.6|15628.6|15633.5|15629.5|15633.5|15629.5|15632.2|15628.2|1500
1624260770000|2021-06-21 07:32:50|15632.7|15628.7|15632.4|15628.4|15632.7|15628.7|15631.8|15627.8|675
1624260780000|2021-06-21 07:33:00|15633.3|15629.3|15633.6|15629.6|15633.6|15629.6|15632.8|15628.8|450
1624260790000|2021-06-21 07:33:10|15633.8|15629.8|15633.9|15629.9|15634.2|15630.2|15633.8|15629.8|225
1624260800000|2021-06-21 07:33:20|15634.2|15630.2|15636.5|15632.5|15636.5|15632.5|15634.2|15630.2|2700
1624260810000|2021-06-21 07:33:30|15636.4|15632.4|15637.1|15633.1|15637.1|15633.1|15636.4|15632.4|450
1624260820000|2021-06-21 07:33:40|15636.6|15632.6|15637|15633|15637|15633|15635.7|15631.7|825
1624260830000|2021-06-21 07:33:50|15636.8|15632.8|15638.6|15634.6|15638.8|15634.8|15636.8|15632.8|1200
1624260840000|2021-06-21 07:34:00|15638.5|15634.5|15638.7|15634.7|15639.1|15635.1|15638.4|15634.4|1725
1624260850000|2021-06-21 07:34:10|15638|15634|15636.5|15632.5|15638.1|15634.1|15636.5|15632.5|600
1624260860000|2021-06-21 07:34:20|15636.8|15632.8|15636.5|15632.5|15637.4|15633.4|15636.5|15632.5|225
1624260870000|2021-06-21 07:34:30|15636.6|15632.6|15639|15635|15639|15635|15636.6|15632.6|750
1624260880000|2021-06-21 07:34:40|15640|15636|15641.6|15637.6|15641.6|15637.6|15639.7|15635.7|1425
1624260890000|2021-06-21 07:34:50|15642.5|15638.5|15644.1|15640.1|15644.2|15640.2|15642.5|15638.5|2325
1624260900000|2021-06-21 07:35:00|15648.1|15644.1|15652.2|15648.2|15654.2|15650.2|15648.1|15644.1|16125
1624260910000|2021-06-21 07:35:10|15650.6|15646.6|15648.9|15644.9|15650.7|15646.7|15648.9|15644.9|5400
1624260920000|2021-06-21 07:35:20|15650|15646|15649.7|15645.7|15650.7|15646.7|15649.6|15645.6|2550
1624260930000|2021-06-21 07:35:30|15649.5|15645.5|15649.5|15645.5|15650.1|15646.1|15649.5|15645.5|825
1624260940000|2021-06-21 07:35:40|15650.1|15646.1|15652.8|15648.8|15652.8|15648.8|15649.5|15645.5|1350
1624260950000|2021-06-21 07:35:50|15654|15650|15652.9|15648.9|15655.1|15651.1|15652.9|15648.9|3525
1624260960000|2021-06-21 07:36:00|15653.8|15649.8|15658|15654|15658.6|15654.6|15653.5|15649.5|16425
1624260970000|2021-06-21 07:36:10|15657.8|15653.8|15655.6|15651.6|15659.3|15655.3|15655.6|15651.6|7125
1624260980000|2021-06-21 07:36:20|15657.9|15653.9|15654.9|15650.9|15657.9|15653.9|15654.8|15650.8|5325
1624260990000|2021-06-21 07:36:30|15654.8|15650.8|15652.9|15648.9|15655|15651|15652.9|15648.9|5325
1624261000000|2021-06-21 07:36:40|15651.4|15647.4|15651.7|15647.7|15652.3|15648.3|15651.4|15647.4|2100
1624261010000|2021-06-21 07:36:50|15652|15648|15652.1|15648.1|15652.5|15648.5|15651|15647|2325
1624261020000|2021-06-21 07:37:00|15651.7|15647.7|15652.8|15648.8|15652.8|15648.8|15651.2|15647.2|15150
1624261030000|2021-06-21 07:37:10|15653.1|15649.1|15653.9|15649.9|15654.2|15650.2|15653.1|15649.1|1950
1624261040000|2021-06-21 07:37:20|15653.7|15649.7|15653.4|15649.4|15654|15650|15653.4|15649.4|1500
1624261050000|2021-06-21 07:37:30|15653.7|15649.7|15655.5|15651.5|15655.6|15651.6|15653.7|15649.7|2325
1624261060000|2021-06-21 07:37:40|15657.3|15653.3|15657.6|15653.6|15657.6|15653.6|15656.5|15652.5|3675
1624261070000|2021-06-21 07:37:50|15656.4|15652.4|15658|15654|15658|15654|15656.2|15652.2|4125
1624261080000|2021-06-21 07:38:00|15659.2|15655.2|15662.3|15658.3|15663|15659|15659.2|15655.2|9150
1624261090000|2021-06-21 07:38:10|15661.9|15657.9|15660.6|15656.6|15661.9|15657.9|15659.6|15655.6|4725
1624261100000|2021-06-21 07:38:20|15661|15657|15659|15655|15661|15657|15659|15655|3075
1624261110000|2021-06-21 07:38:30|15659.3|15655.3|15660.5|15656.5|15661|15657|15659|15655|3225
1624261120000|2021-06-21 07:38:40|15660.7|15656.7|15659.6|15655.6|15661|15657|15659.6|15655.6|4575
1624261130000|2021-06-21 07:38:50|15659.4|15655.4|15659.1|15655.1|15659.6|15655.6|15658.5|15654.5|1725
1624261140000|2021-06-21 07:39:00|15659.4|15655.4|15657.2|15653.2|15659.6|15655.6|15657.2|15653.2|8175
1624261150000|2021-06-21 07:39:10|15657.1|15653.1|15660.1|15656.1|15660.3|15656.3|15657.1|15653.1|2925
1624261160000|2021-06-21 07:39:20|15658.8|15654.8|15659.8|15655.8|15660.3|15656.3|15658.5|15654.5|2250
1624261170000|2021-06-21 07:39:30|15659.7|15655.7|15662.6|15658.6|15662.6|15658.6|15659.5|15655.5|2175
1624261180000|2021-06-21 07:39:40|15664|15660|15663.5|15659.5|15664.4|15660.4|15661.3|15657.3|11775
1624261190000|2021-06-21 07:39:50|15663.4|15659.4|15667.3|15663.3|15667.6|15663.6|15663.1|15659.1|18000
1624261200000|2021-06-21 07:40:00|15668.3|15664.3|15674.8|15670.8|15674.8|15670.8|15668.3|15664.3|20325
1624261210000|2021-06-21 07:40:10|15678.4|15674.4|15682.2|15678.2|15684.8|15680.8|15678.4|15674.4|20250
1624261220000|2021-06-21 07:40:20|15678.9|15674.9|15667.8|15663.8|15678.9|15674.9|15667|15663|22425
1624261230000|2021-06-21 07:40:30|15668|15664|15670.7|15666.7|15671.5|15667.5|15668|15664|6375
1624261240000|2021-06-21 07:40:40|15670.1|15666.1|15666.1|15662.1|15671.5|15667.5|15666.1|15662.1|17700
1624261250000|2021-06-21 07:40:50|15666.3|15662.3|15665|15661|15666.3|15662.3|15662.5|15658.5|4200
1624261260000|2021-06-21 07:41:00|15666|15662|15664.2|15660.2|15667|15663|15664.2|15660.2|5550
1624261270000|2021-06-21 07:41:10|15663.9|15659.9|15669.6|15665.6|15669.6|15665.6|15663.9|15659.9|2025
1624261280000|2021-06-21 07:41:20|15670.4|15666.4|15671.2|15667.2|15673|15669|15670.4|15666.4|4200
1624261290000|2021-06-21 07:41:30|15671.4|15667.4|15668.1|15664.1|15672|15668|15668.1|15664.1|2400
1624261300000|2021-06-21 07:41:40|15668.8|15664.8|15671.8|15667.8|15671.8|15667.8|15668.7|15664.7|1500
1624261310000|2021-06-21 07:41:50|15672.8|15668.8|15672.3|15668.3|15673.7|15669.7|15671.5|15667.5|3150
1624261320000|2021-06-21 07:42:00|15670.7|15666.7|15675|15671|15675|15671|15670.7|15666.7|4800
1624261330000|2021-06-21 07:42:10|15675.9|15671.9|15674.4|15670.4|15677.2|15673.2|15672.4|15668.4|16125
1624261340000|2021-06-21 07:42:20|15674.5|15670.5|15671.3|15667.3|15674.5|15670.5|15670.7|15666.7|1875
1624261350000|2021-06-21 07:42:30|15671.5|15667.5|15671.9|15667.9|15673.5|15669.5|15671.5|15667.5|1800
1624261360000|2021-06-21 07:42:40|15672|15668|15671.4|15667.4|15672.7|15668.7|15671.4|15667.4|1350
1624261370000|2021-06-21 07:42:50|15671.2|15667.2|15675.1|15671.1|15675.3|15671.3|15671.2|15667.2|2775
1624261380000|2021-06-21 07:43:00|15674.1|15670.1|15675.7|15671.7|15675.8|15671.8|15674.1|15670.1|6000
1624261390000|2021-06-21 07:43:10|15675.1|15671.1|15681.7|15677.7|15682.3|15678.3|15675.1|15671.1|7275
1624261400000|2021-06-21 07:43:20|15681.3|15677.3|15679.3|15675.3|15681.5|15677.5|15679.3|15675.3|3075
1624261410000|2021-06-21 07:43:30|15679.2|15675.2|15679.9|15675.9|15680.4|15676.4|15679.2|15675.2|2025
1624261420000|2021-06-21 07:43:40|15679.7|15675.7|15679.6|15675.6|15679.9|15675.9|15677.9|15673.9|5925
1624261430000|2021-06-21 07:43:50|15679.8|15675.8|15686.8|15682.8|15686.8|15682.8|15679.2|15675.2|14550
1624261440000|2021-06-21 07:44:00|15687.6|15683.6|15687.9|15683.9|15688.6|15684.6|15686.1|15682.1|5400
1624261450000|2021-06-21 07:44:10|15687.5|15683.5|15687.6|15683.6|15687.8|15683.8|15685|15681|2625
1624261460000|2021-06-21 07:44:20|15688.4|15684.4|15684.6|15680.6|15688.4|15684.4|15684.5|15680.5|3225
1624261470000|2021-06-21 07:44:30|15684.3|15680.3|15683.4|15679.4|15686.1|15682.1|15682.9|15678.9|1725
1624261480000|2021-06-21 07:44:40|15681.6|15677.6|15681|15677|15683.6|15679.6|15680.8|15676.8|11625
1624261490000|2021-06-21 07:44:50|15681.9|15677.9|15683.3|15679.3|15685.7|15681.7|15681.9|15677.9|8550
1624261500000|2021-06-21 07:45:00|15684.2|15680.2|15683.4|15679.4|15687|15683|15683.4|15679.4|10350
1624261510000|2021-06-21 07:45:10|15683.9|15679.9|15681.6|15677.6|15683.9|15679.9|15681.6|15677.6|9675
1624261520000|2021-06-21 07:45:20|15678.6|15674.6|15678|15674|15680.1|15676.1|15677.6|15673.6|23700
1624261530000|2021-06-21 07:45:30|15677.6|15673.6|15674.3|15670.3|15678.5|15674.5|15674.3|15670.3|25125
1624261540000|2021-06-21 07:45:40|15674.1|15670.1|15674.6|15670.6|15676.5|15672.5|15673.7|15669.7|14100
1624261550000|2021-06-21 07:45:50|15675|15671|15675.1|15671.1|15677.7|15673.7|15675|15671|4350
1624261560000|2021-06-21 07:46:00|15675.3|15671.3|15678.8|15674.8|15678.8|15674.8|15675.3|15671.3|12300
1624261570000|2021-06-21 07:46:10|15678.9|15674.9|15676.5|15672.5|15678.9|15674.9|15676.5|15672.5|4800
1624261580000|2021-06-21 07:46:20|15676.1|15672.1|15676.5|15672.5|15676.5|15672.5|15674.3|15670.3|17775
1624261590000|2021-06-21 07:46:30|15675.8|15671.8|15674.5|15670.5|15676.5|15672.5|15674.2|15670.2|12075
1624261600000|2021-06-21 07:46:40|15674.9|15670.9|15674.3|15670.3|15675.9|15671.9|15674.2|15670.2|5100
1624261610000|2021-06-21 07:46:50|15674.7|15670.7|15673.6|15669.6|15675.9|15671.9|15673.3|15669.3|10350
1624261620000|2021-06-21 07:47:00|15672.3|15668.3|15668.5|15664.5|15672.8|15668.8|15668.5|15664.5|9300
1624261630000|2021-06-21 07:47:10|15668.9|15664.9|15666.9|15662.9|15669.9|15665.9|15666.9|15662.9|9450
1624261640000|2021-06-21 07:47:20|15666.1|15662.1|15669.2|15665.2|15669.3|15665.3|15666.1|15662.1|6450
1624261650000|2021-06-21 07:47:30|15669.3|15665.3|15668|15664|15670.5|15666.5|15668|15664|3900
1624261660000|2021-06-21 07:47:40|15667.8|15663.8|15667.6|15663.6|15668.2|15664.2|15667.3|15663.3|3750
1624261670000|2021-06-21 07:47:50|15666.9|15662.9|15663.4|15659.4|15667.2|15663.2|15663.4|15659.4|8625
1624261680000|2021-06-21 07:48:00|15663.2|15659.2|15666.8|15662.8|15668.4|15664.4|15663.2|15659.2|3825
1624261690000|2021-06-21 07:48:10|15666|15662|15666.5|15662.5|15666.5|15662.5|15664|15660|6450
1624261700000|2021-06-21 07:48:20|15666.2|15662.2|15668.8|15664.8|15669.8|15665.8|15666.2|15662.2|9525
1624261710000|2021-06-21 07:48:30|15668.9|15664.9|15669.4|15665.4|15669.4|15665.4|15668.3|15664.3|3600
1624261720000|2021-06-21 07:48:40|15669.2|15665.2|15667.7|15663.7|15669.7|15665.7|15667.5|15663.5|8250
1624261730000|2021-06-21 07:48:50|15668.4|15664.4|15667.4|15663.4|15668.7|15664.7|15667.4|15663.4|4350
1624261740000|2021-06-21 07:49:00|15667.5|15663.5|15667.6|15663.6|15670.1|15666.1|15667.5|15663.5|3900
1624261750000|2021-06-21 07:49:10|15668.9|15664.9|15669.5|15665.5|15671.3|15667.3|15668.7|15664.7|3375
1624261760000|2021-06-21 07:49:20|15668.7|15664.7|15670.4|15666.4|15670.9|15666.9|15668.7|15664.7|6600
1624261770000|2021-06-21 07:49:30|15668.7|15664.7|15668.6|15664.6|15669.2|15665.2|15668.5|15664.5|1575
1624261780000|2021-06-21 07:49:40|15669.1|15665.1|15671.7|15667.7|15672.9|15668.9|15669.1|15665.1|6300
1624261790000|2021-06-21 07:49:50|15671.4|15667.4|15674.4|15670.4|15675|15671|15671.3|15667.3|4500
1624261800000|2021-06-21 07:50:00|15674.7|15670.7|15676.6|15672.6|15676.6|15672.6|15674.3|15670.3|2925
1624261810000|2021-06-21 07:50:10|15676.8|15672.8|15678.8|15674.8|15679.1|15675.1|15676.8|15672.8|2550
1624261820000|2021-06-21 07:50:20|15679.1|15675.1|15678.7|15674.7|15679.7|15675.7|15678.6|15674.6|3000
1624261830000|2021-06-21 07:50:30|15678.6|15674.6|15677.5|15673.5|15678.7|15674.7|15677.5|15673.5|2925
1624261840000|2021-06-21 07:50:40|15677.3|15673.3|15673.7|15669.7|15677.3|15673.3|15673.7|15669.7|2325
1624261850000|2021-06-21 07:50:50|15674.8|15670.8|15677.4|15673.4|15677.4|15673.4|15674.7|15670.7|675
1624261860000|2021-06-21 07:51:00|15677.3|15673.3|15679.3|15675.3|15679.3|15675.3|15677.3|15673.3|1875
1624261870000|2021-06-21 07:51:10|15679.2|15675.2|15679.9|15675.9|15679.9|15675.9|15677.8|15673.8|1650
1624261880000|2021-06-21 07:51:20|15680|15676|15681.8|15677.8|15682.4|15678.4|15679.9|15675.9|3750
1624261890000|2021-06-21 07:51:30|15681.5|15677.5|15682.1|15678.1|15684.2|15680.2|15681.5|15677.5|3375
1624261900000|2021-06-21 07:51:40|15682.4|15678.4|15684.7|15680.7|15685.1|15681.1|15682.4|15678.4|3450
1624261910000|2021-06-21 07:51:50|15684.6|15680.6|15686.9|15682.9|15686.9|15682.9|15684.6|15680.6|8175
1624261920000|2021-06-21 07:52:00|15686.8|15682.8|15688.5|15684.5|15689.2|15685.2|15686.3|15682.3|4800
1624261930000|2021-06-21 07:52:10|15689|15685|15686.5|15682.5|15689|15685|15686.5|15682.5|13200
1624261940000|2021-06-21 07:52:20|15686.9|15682.9|15683.2|15679.2|15688.1|15684.1|15682.1|15678.1|3975
1624261950000|2021-06-21 07:52:30|15682.7|15678.7|15682.3|15678.3|15683.9|15679.9|15682.3|15678.3|1500
1624261960000|2021-06-21 07:52:40|15681.9|15677.9|15679.8|15675.8|15681.9|15677.9|15679.6|15675.6|2700
1624261970000|2021-06-21 07:52:50|15679.3|15675.3|15680.3|15676.3|15680.3|15676.3|15679.3|15675.3|1950
1624261980000|2021-06-21 07:53:00|15680.2|15676.2|15680.8|15676.8|15680.8|15676.8|15677.1|15673.1|2475
1624261990000|2021-06-21 07:53:10|15681.3|15677.3|15680|15676|15681.3|15677.3|15679.4|15675.4|6000
1624262000000|2021-06-21 07:53:20|15682.6|15678.6|15686.2|15682.2|15687.8|15683.8|15682.6|15678.6|4650
1624262010000|2021-06-21 07:53:30|15688.2|15684.2|15685.8|15681.8|15688.2|15684.2|15685.5|15681.5|2850
1624262020000|2021-06-21 07:53:40|15686|15682|15682.9|15678.9|15686|15682|15682.9|15678.9|2475
1624262030000|2021-06-21 07:53:50|15682.7|15678.7|15682.4|15678.4|15683.4|15679.4|15682.2|15678.2|675
1624262040000|2021-06-21 07:54:00|15681.4|15677.4|15682.7|15678.7|15682.7|15678.7|15681.4|15677.4|1500
1624262050000|2021-06-21 07:54:10|15682.6|15678.6|15681.7|15677.7|15682.9|15678.9|15681.7|15677.7|300
1624262060000|2021-06-21 07:54:20|15682.8|15678.8|15681.3|15677.3|15682.9|15678.9|15681.1|15677.1|1425
1624262070000|2021-06-21 07:54:30|15680.5|15676.5|15680.8|15676.8|15680.8|15676.8|15679.4|15675.4|1275
1624262080000|2021-06-21 07:54:40|15681|15677|15681.7|15677.7|15681.7|15677.7|15680.8|15676.8|525
1624262090000|2021-06-21 07:54:50|15681.5|15677.5|15680.4|15676.4|15681.6|15677.6|15680.4|15676.4|2475
1624262100000|2021-06-21 07:55:00|15679.1|15675.1|15676.5|15672.5|15679.1|15675.1|15676.2|15672.2|8025
1624262110000|2021-06-21 07:55:10|15675.5|15671.5|15674.3|15670.3|15675.5|15671.5|15672.5|15668.5|7050
1624262120000|2021-06-21 07:55:20|15673.3|15669.3|15675.2|15671.2|15675.8|15671.8|15673.3|15669.3|5550
1624262130000|2021-06-21 07:55:30|15675.6|15671.6|15676.6|15672.6|15677.4|15673.4|15675.6|15671.6|2025
1624262140000|2021-06-21 07:55:40|15676.5|15672.5|15680.4|15676.4|15680.4|15676.4|15676.1|15672.1|2850
1624262150000|2021-06-21 07:55:50|15681.2|15677.2|15688.7|15684.7|15688.7|15684.7|15681.2|15677.2|2850
1624262160000|2021-06-21 07:56:00|15688.3|15684.3|15690.2|15686.2|15691.8|15687.8|15688.3|15684.3|10350
1624262170000|2021-06-21 07:56:10|15688.2|15684.2|15684.6|15680.6|15688.6|15684.6|15684|15680|2625
1624262180000|2021-06-21 07:56:20|15684.4|15680.4|15687.2|15683.2|15687.2|15683.2|15684.2|15680.2|2475
1624262190000|2021-06-21 07:56:30|15686.3|15682.3|15682.3|15678.3|15686.3|15682.3|15682.1|15678.1|5625
1624262200000|2021-06-21 07:56:40|15682.2|15678.2|15679.2|15675.2|15682.2|15678.2|15679.2|15675.2|2025
1624262210000|2021-06-21 07:56:50|15679|15675|15679.5|15675.5|15680.1|15676.1|15678.7|15674.7|1725
1624262220000|2021-06-21 07:57:00|15680.8|15676.8|15683|15679|15683.6|15679.6|15680.7|15676.7|1575
1624262230000|2021-06-21 07:57:10|15680.7|15676.7|15678.2|15674.2|15680.7|15676.7|15678.2|15674.2|2625
1624262240000|2021-06-21 07:57:20|15677.7|15673.7|15678.6|15674.6|15678.6|15674.6|15676.5|15672.5|2025
1624262250000|2021-06-21 07:57:30|15676.7|15672.7|15676.5|15672.5|15676.7|15672.7|15676.1|15672.1|1050
1624262260000|2021-06-21 07:57:40|15675.9|15671.9|15678.1|15674.1|15678.5|15674.5|15675.5|15671.5|1575
1624262270000|2021-06-21 07:57:50|15677.9|15673.9|15677.7|15673.7|15678.3|15674.3|15676.1|15672.1|825
1624262280000|2021-06-21 07:58:00|15676.5|15672.5|15675.6|15671.6|15676.5|15672.5|15675.3|15671.3|2325
1624262290000|2021-06-21 07:58:10|15676.6|15672.6|15677.2|15673.2|15677.3|15673.3|15676.6|15672.6|1350
1624262300000|2021-06-21 07:58:20|15677|15673|15677.5|15673.5|15677.9|15673.9|15676.8|15672.8|825
1624262310000|2021-06-21 07:58:30|15677.6|15673.6|15676.3|15672.3|15677.6|15673.6|15676.1|15672.1|3825
1624262320000|2021-06-21 07:58:40|15676.2|15672.2|15679.7|15675.7|15680|15676|15676.2|15672.2|5925
1624262330000|2021-06-21 07:58:50|15678.9|15674.9|15679.4|15675.4|15681.3|15677.3|15677.5|15673.5|1725
1624262340000|2021-06-21 07:59:00|15679|15675|15676.9|15672.9|15679|15675|15676.9|15672.9|150
1624262350000|2021-06-21 07:59:10|15677.5|15673.5|15678.8|15674.8|15679.6|15675.6|15677.5|15673.5|600
1624262360000|2021-06-21 07:59:20|15679.2|15675.2|15680|15676|15680|15676|15679.1|15675.1|300
1624262370000|2021-06-21 07:59:30|15679.4|15675.4|15680.6|15676.6|15680.8|15676.8|15679.4|15675.4|525
1624262380000|2021-06-21 07:59:40|15680|15676|15679.8|15675.8|15680|15676|15679.7|15675.7|450
1624262390000|2021-06-21 07:59:50|15679.4|15675.4|15683|15679|15683|15679|15679.3|15675.3|3450
1624262400000|2021-06-21 08:00:00|15682.6|15678.6|15683.9|15679.9|15684.3|15680.3|15682.6|15678.6|3150
1624262410000|2021-06-21 08:00:10|15683.7|15679.7|15685.7|15681.7|15685.7|15681.7|15683.7|15679.7|525
1624262420000|2021-06-21 08:00:20|15683.4|15679.4|15682.5|15678.5|15684|15680|15682.5|15678.5|1800
1624262430000|2021-06-21 08:00:30|15682.8|15678.8|15680.1|15676.1|15682.8|15678.8|15679.4|15675.4|1650
1624262440000|2021-06-21 08:00:40|15678.1|15674.1|15678.7|15674.7|15678.7|15674.7|15677.8|15673.8|1275
1624262450000|2021-06-21 08:00:50|15678.6|15674.6|15678.1|15674.1|15678.6|15674.6|15678.1|15674.1|1275
1624262460000|2021-06-21 08:01:00|15677.9|15673.9|15678.5|15674.5|15678.6|15674.6|15677.2|15673.2|1725
1624262470000|2021-06-21 08:01:10|15677.4|15673.4|15679.9|15675.9|15680.1|15676.1|15677.4|15673.4|4875
1624262480000|2021-06-21 08:01:20|15679.6|15675.6|15681.9|15677.9|15681.9|15677.9|15679.4|15675.4|900
1624262490000|2021-06-21 08:01:30|15682.1|15678.1|15681.7|15677.7|15682.2|15678.2|15681.3|15677.3|975
1624262500000|2021-06-21 08:01:40|15681.5|15677.5|15684.5|15680.5|15684.5|15680.5|15680.2|15676.2|2025
1624262510000|2021-06-21 08:01:50|15684.4|15680.4|15682|15678|15684.4|15680.4|15682|15678|150
1624262520000|2021-06-21 08:02:00|15681.5|15677.5|15682.3|15678.3|15682.7|15678.7|15681.4|15677.4|1350
1624262530000|2021-06-21 08:02:10|15681.8|15677.8|15680.6|15676.6|15681.9|15677.9|15680.6|15676.6|900
1624262540000|2021-06-21 08:02:20|15680.5|15676.5|15679.4|15675.4|15680.5|15676.5|15678.6|15674.6|3300
1624262550000|2021-06-21 08:02:30|15679.3|15675.3|15678.5|15674.5|15679.8|15675.8|15678.4|15674.4|300
1624262560000|2021-06-21 08:02:40|15678.4|15674.4|15678.5|15674.5|15678.5|15674.5|15677.4|15673.4|225
1624262570000|2021-06-21 08:02:50|15678.2|15674.2|15676.6|15672.6|15678.3|15674.3|15676.5|15672.5|750
1624262580000|2021-06-21 08:03:00|15676.4|15672.4|15680.3|15676.3|15680.3|15676.3|15676.4|15672.4|2250
1624262590000|2021-06-21 08:03:10|15680.2|15676.2|15681.7|15677.7|15682.7|15678.7|15680.2|15676.2|1950
1624262600000|2021-06-21 08:03:20|15681.9|15677.9|15677.8|15673.8|15681.9|15677.9|15677.8|15673.8|450
1624262610000|2021-06-21 08:03:30|15678|15674|15677.2|15673.2|15678.7|15674.7|15677|15673|2250
1624262620000|2021-06-21 08:03:40|15676.5|15672.5|15677.8|15673.8|15677.8|15673.8|15676.5|15672.5|1800
1624262630000|2021-06-21 08:03:50|15677.9|15673.9|15677.5|15673.5|15678|15674|15676.9|15672.9|1050
1624262640000|2021-06-21 08:04:00|15677.6|15673.6|15677.5|15673.5|15678|15674|15677.1|15673.1|750
1624262650000|2021-06-21 08:04:10|15676.9|15672.9|15676.3|15672.3|15677.2|15673.2|15676.3|15672.3|1050
1624262660000|2021-06-21 08:04:20|15676.2|15672.2|15676.6|15672.6|15676.6|15672.6|15676.2|15672.2|7575
1624262670000|2021-06-21 08:04:30|15677.2|15673.2|15677.2|15673.2|15678.3|15674.3|15676.3|15672.3|1350
1624262680000|2021-06-21 08:04:40|15676.5|15672.5|15678.7|15674.7|15678.7|15674.7|15676.2|15672.2|1725
1624262690000|2021-06-21 08:04:50|15679|15675|15674|15670|15679|15675|15674|15670|3450
1624262700000|2021-06-21 08:05:00|15671.8|15667.8|15668.4|15664.4|15671.8|15667.8|15668.4|15664.4|4875
1624262710000|2021-06-21 08:05:10|15668.6|15664.6|15664.8|15660.8|15668.6|15664.6|15664.8|15660.8|3900
1624262720000|2021-06-21 08:05:20|15664.4|15660.4|15662.4|15658.4|15664.4|15660.4|15660.2|15656.2|5925
1624262730000|2021-06-21 08:05:30|15662.1|15658.1|15665|15661|15665|15661|15662.1|15658.1|4725
1624262740000|2021-06-21 08:05:40|15664.8|15660.8|15668.6|15664.6|15668.6|15664.6|15664.8|15660.8|2100
1624262750000|2021-06-21 08:05:50|15669.8|15665.8|15673.8|15669.8|15673.8|15669.8|15669.8|15665.8|2775
1624262760000|2021-06-21 08:06:00|15672.9|15668.9|15674.4|15670.4|15674.4|15670.4|15672.3|15668.3|2250
1624262770000|2021-06-21 08:06:10|15674.2|15670.2|15677.4|15673.4|15677.8|15673.8|15674|15670|2025
1624262780000|2021-06-21 08:06:20|15677.5|15673.5|15677.4|15673.4|15677.7|15673.7|15676.2|15672.2|1200
1624262790000|2021-06-21 08:06:30|15677|15673|15679.8|15675.8|15679.8|15675.8|15677|15673|3150
1624262800000|2021-06-21 08:06:40|15679.5|15675.5|15680.3|15676.3|15680.5|15676.5|15679.3|15675.3|750
1624262810000|2021-06-21 08:06:50|15680.5|15676.5|15680.5|15676.5|15680.6|15676.6|15680|15676|1650
1624262820000|2021-06-21 08:07:00|15679.8|15675.8|15681.7|15677.7|15681.7|15677.7|15679.3|15675.3|2550
1624262830000|2021-06-21 08:07:10|15681.5|15677.5|15677.1|15673.1|15681.5|15677.5|15677.1|15673.1|1050
1624262840000|2021-06-21 08:07:20|15675.2|15671.2|15677.7|15673.7|15677.8|15673.8|15673.8|15669.8|1425
1624262850000|2021-06-21 08:07:30|15677.4|15673.4|15678.3|15674.3|15678.3|15674.3|15676.6|15672.6|2250
1624262860000|2021-06-21 08:07:40|15679.2|15675.2|15678.3|15674.3|15679.8|15675.8|15678.3|15674.3|1650
1624262870000|2021-06-21 08:07:50|15679.1|15675.1|15678.1|15674.1|15679.1|15675.1|15677.8|15673.8|825
1624262880000|2021-06-21 08:08:00|15677.5|15673.5|15678.3|15674.3|15678.7|15674.7|15676.7|15672.7|825
1624262890000|2021-06-21 08:08:10|15678|15674|15676.9|15672.9|15678.8|15674.8|15676.9|15672.9|825
1624262900000|2021-06-21 08:08:20|15676.3|15672.3|15677|15673|15677|15673|15676.1|15672.1|4575
1624262910000|2021-06-21 08:08:30|15677.2|15673.2|15677.7|15673.7|15677.7|15673.7|15675.8|15671.8|675
1624262920000|2021-06-21 08:08:40|15677.8|15673.8|15677.3|15673.3|15677.8|15673.8|15677.3|15673.3|150
1624262930000|2021-06-21 08:08:50|15677.2|15673.2|15677.5|15673.5|15677.5|15673.5|15676.9|15672.9|1350
1624262940000|2021-06-21 08:09:00|15677.6|15673.6|15679.1|15675.1|15679.1|15675.1|15677.6|15673.6|750
1624262950000|2021-06-21 08:09:10|15678.8|15674.8|15681.4|15677.4|15681.4|15677.4|15678.8|15674.8|600
1624262960000|2021-06-21 08:09:20|15680.9|15676.9|15681.5|15677.5|15681.5|15677.5|15680.9|15676.9|2775
1624262970000|2021-06-21 08:09:30|15681.4|15677.4|15679.8|15675.8|15681.4|15677.4|15679.4|15675.4|1800
1624262980000|2021-06-21 08:09:40|15680|15676|15680.3|15676.3|15680.3|15676.3|15680|15676|225
1624262990000|2021-06-21 08:09:50|15680.2|15676.2|15681.9|15677.9|15682|15678|15679.2|15675.2|4500
1624263000000|2021-06-21 08:10:00|15679.9|15675.9|15684.2|15680.2|15684.2|15680.2|15679.4|15675.4|5625
1624263010000|2021-06-21 08:10:10|15684.1|15680.1|15683.9|15679.9|15685.8|15681.8|15683.8|15679.8|1500
1624263020000|2021-06-21 08:10:20|15683.5|15679.5|15683.3|15679.3|15683.5|15679.5|15681.1|15677.1|675
1624263030000|2021-06-21 08:10:30|15682.8|15678.8|15682.5|15678.5|15682.8|15678.8|15682.4|15678.4|750
1624263040000|2021-06-21 08:10:40|15683|15679|15683.4|15679.4|15683.6|15679.6|15682.9|15678.9|2250
1624263050000|2021-06-21 08:10:50|15683.7|15679.7|15686.9|15682.9|15686.9|15682.9|15683.7|15679.7|4875
1624263060000|2021-06-21 08:11:00|15688.2|15684.2|15694.3|15690.3|15694.5|15690.5|15688.2|15684.2|19875
1624263070000|2021-06-21 08:11:10|15694.7|15690.7|15690.2|15686.2|15694.7|15690.7|15689.9|15685.9|6375
1624263080000|2021-06-21 08:11:20|15689.2|15685.2|15689.9|15685.9|15691.4|15687.4|15689|15685|1275
1624263090000|2021-06-21 08:11:30|15690|15686|15691.8|15687.8|15691.8|15687.8|15690|15686|525
1624263100000|2021-06-21 08:11:40|15691.3|15687.3|15689.8|15685.8|15692.1|15688.1|15689.8|15685.8|3375
1624263110000|2021-06-21 08:11:50|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690|15686|1650
1624263120000|2021-06-21 08:12:00|15691.9|15687.9|15694.6|15690.6|15694.6|15690.6|15691.8|15687.8|1950
1624263130000|2021-06-21 08:12:10|15695.3|15691.3|15692.8|15688.8|15695.5|15691.5|15692.5|15688.5|3150
1624263140000|2021-06-21 08:12:20|15692.6|15688.6|15692.7|15688.7|15693.6|15689.6|15692.6|15688.6|1650
1624263150000|2021-06-21 08:12:30|15693.4|15689.4|15692|15688|15693.4|15689.4|15692|15688|1725
1624263160000|2021-06-21 08:12:40|15691|15687|15692.4|15688.4|15692.8|15688.8|15691|15687|450
1624263170000|2021-06-21 08:12:50|15692.9|15688.9|15691.5|15687.5|15692.9|15688.9|15691.1|15687.1|3000
1624263180000|2021-06-21 08:13:00|15691.7|15687.7|15691|15687|15691.9|15687.9|15690.5|15686.5|2250
1624263190000|2021-06-21 08:13:10|15691.7|15687.7|15688.9|15684.9|15691.7|15687.7|15688.4|15684.4|3000
1624263200000|2021-06-21 08:13:20|15689.1|15685.1|15689|15685|15690.1|15686.1|15688.7|15684.7|3375
1624263210000|2021-06-21 08:13:30|15689.1|15685.1|15688.6|15684.6|15689.5|15685.5|15687.9|15683.9|1350
1624263220000|2021-06-21 08:13:40|15688.4|15684.4|15688|15684|15688.6|15684.6|15688|15684|825
1624263230000|2021-06-21 08:13:50|15688.2|15684.2|15690.4|15686.4|15690.4|15686.4|15688.2|15684.2|2400
1624263240000|2021-06-21 08:14:00|15690.2|15686.2|15690.5|15686.5|15690.5|15686.5|15690.1|15686.1|450
1624263250000|2021-06-21 08:14:10|15690.7|15686.7|15689.2|15685.2|15690.7|15686.7|15689.2|15685.2|825
1624263260000|2021-06-21 08:14:20|15689|15685|15686.9|15682.9|15689|15685|15686.9|15682.9|2325
1624263270000|2021-06-21 08:14:30|15687.2|15683.2|15684.1|15680.1|15687.2|15683.2|15683.7|15679.7|750
1624263280000|2021-06-21 08:14:40|15684.6|15680.6|15684.4|15680.4|15685.8|15681.8|15684.3|15680.3|1050
1624263290000|2021-06-21 08:14:50|15684.3|15680.3|15685.5|15681.5|15685.6|15681.6|15684.3|15680.3|1050
1624263300000|2021-06-21 08:15:00|15685.9|15681.9|15686.9|15682.9|15687.2|15683.2|15685.8|15681.8|1350
1624263310000|2021-06-21 08:15:10|15686.5|15682.5|15681.1|15677.1|15686.5|15682.5|15681.1|15677.1|2250
1624263320000|2021-06-21 08:15:20|15679.5|15675.5|15678.8|15674.8|15679.5|15675.5|15677|15673|2025
1624263330000|2021-06-21 08:15:30|15677|15673|15678.4|15674.4|15678.4|15674.4|15677|15673|1050
1624263340000|2021-06-21 08:15:40|15677.9|15673.9|15676.9|15672.9|15677.9|15673.9|15676.5|15672.5|3825
1624263350000|2021-06-21 08:15:50|15677.1|15673.1|15676.1|15672.1|15677.1|15673.1|15676.1|15672.1|975
1624263360000|2021-06-21 08:16:00|15677.1|15673.1|15678.7|15674.7|15678.7|15674.7|15677.1|15673.1|1800
1624263370000|2021-06-21 08:16:10|15679.2|15675.2|15681.6|15677.6|15681.6|15677.6|15679.2|15675.2|825
1624263380000|2021-06-21 08:16:20|15681.5|15677.5|15681.6|15677.6|15681.6|15677.6|15680.5|15676.5|825
1624263390000|2021-06-21 08:16:30|15682.8|15678.8|15679.7|15675.7|15682.8|15678.8|15679.7|15675.7|1125
1624263400000|2021-06-21 08:16:40|15679.1|15675.1|15677.8|15673.8|15679.4|15675.4|15677.8|15673.8|1650
1624263410000|2021-06-21 08:16:50|15677.5|15673.5|15677.4|15673.4|15677.5|15673.5|15677|15673|1800
1624263420000|2021-06-21 08:17:00|15678.5|15674.5|15677|15673|15678.5|15674.5|15676.9|15672.9|1200
1624263430000|2021-06-21 08:17:10|15676.7|15672.7|15674.5|15670.5|15677.1|15673.1|15674.5|15670.5|6675
1624263440000|2021-06-21 08:17:20|15675.5|15671.5|15673.4|15669.4|15675.5|15671.5|15673.1|15669.1|2175
1624263450000|2021-06-21 08:17:30|15673.1|15669.1|15671.6|15667.6|15673.2|15669.2|15671.6|15667.6|3975
1624263460000|2021-06-21 08:17:40|15671.9|15667.9|15672.5|15668.5|15672.5|15668.5|15669.6|15665.6|3525
1624263470000|2021-06-21 08:17:50|15671.5|15667.5|15674.9|15670.9|15675.1|15671.1|15671.5|15667.5|2100
1624263480000|2021-06-21 08:18:00|15675.5|15671.5|15673.6|15669.6|15675.5|15671.5|15673.5|15669.5|3525
1624263490000|2021-06-21 08:18:10|15673.5|15669.5|15671.7|15667.7|15673.5|15669.5|15671.7|15667.7|1125
1624263500000|2021-06-21 08:18:20|15671.5|15667.5|15671.7|15667.7|15671.7|15667.7|15671.5|15667.5|2175
1624263510000|2021-06-21 08:18:30|15672|15668|15671.1|15667.1|15672|15668|15671|15667|975
1624263520000|2021-06-21 08:18:40|15671.5|15667.5|15671.7|15667.7|15671.7|15667.7|15671.1|15667.1|1500
1624263530000|2021-06-21 08:18:50|15671.4|15667.4|15668.2|15664.2|15671.4|15667.4|15667.4|15663.4|3975
1624263540000|2021-06-21 08:19:00|15667.6|15663.6|15660.4|15656.4|15667.6|15663.6|15660.4|15656.4|7200
1624263550000|2021-06-21 08:19:10|15658.5|15654.5|15662.2|15658.2|15662.2|15658.2|15658.3|15654.3|5025
1624263560000|2021-06-21 08:19:20|15662.1|15658.1|15659.3|15655.3|15663.8|15659.8|15659.2|15655.2|3450
1624263570000|2021-06-21 08:19:30|15659.6|15655.6|15657.1|15653.1|15659.6|15655.6|15655.2|15651.2|11925
1624263580000|2021-06-21 08:19:40|15658.5|15654.5|15660|15656|15662|15658|15658.5|15654.5|7275
1624263590000|2021-06-21 08:19:50|15659.6|15655.6|15663.3|15659.3|15663.3|15659.3|15659.6|15655.6|3225
1624263600000|2021-06-21 08:20:00|15663.9|15659.9|15659.9|15655.9|15663.9|15659.9|15659.7|15655.7|3975
1624263610000|2021-06-21 08:20:10|15659.8|15655.8|15661.2|15657.2|15661.2|15657.2|15659.8|15655.8|1350
1624263620000|2021-06-21 08:20:20|15662.3|15658.3|15664.6|15660.6|15664.9|15660.9|15662.1|15658.1|1950
1624263630000|2021-06-21 08:20:30|15662.2|15658.2|15660.9|15656.9|15662.4|15658.4|15660.9|15656.9|1875
1624263640000|2021-06-21 08:20:40|15661.3|15657.3|15658.8|15654.8|15661.6|15657.6|15658.8|15654.8|2700
1624263650000|2021-06-21 08:20:50|15657.7|15653.7|15658.2|15654.2|15658.2|15654.2|15656.4|15652.4|3225
1624263660000|2021-06-21 08:21:00|15657.7|15653.7|15657.7|15653.7|15657.8|15653.8|15656.2|15652.2|1875
1624263670000|2021-06-21 08:21:10|15657.2|15653.2|15651.4|15647.4|15657.2|15653.2|15651.4|15647.4|6600
1624263680000|2021-06-21 08:21:20|15651.3|15647.3|15648.5|15644.5|15651.3|15647.3|15648.5|15644.5|4350
1624263690000|2021-06-21 08:21:30|15648.2|15644.2|15651.3|15647.3|15653.4|15649.4|15648.1|15644.1|5475
1624263700000|2021-06-21 08:21:40|15651.1|15647.1|15654.9|15650.9|15654.9|15650.9|15651.1|15647.1|2400
1624263710000|2021-06-21 08:21:50|15655.6|15651.6|15655.3|15651.3|15656.7|15652.7|15655.3|15651.3|3375
1624263720000|2021-06-21 08:22:00|15654.5|15650.5|15653.9|15649.9|15656.6|15652.6|15653.8|15649.8|5625
1624263730000|2021-06-21 08:22:10|15653.3|15649.3|15651.6|15647.6|15654|15650|15651.2|15647.2|900
1624263740000|2021-06-21 08:22:20|15651.7|15647.7|15651.5|15647.5|15652|15648|15650.9|15646.9|1275
1624263750000|2021-06-21 08:22:30|15652.4|15648.4|15655.9|15651.9|15656.1|15652.1|15652.4|15648.4|2700
1624263760000|2021-06-21 08:22:40|15656.1|15652.1|15658.5|15654.5|15658.5|15654.5|15656.1|15652.1|1650
1624263770000|2021-06-21 08:22:50|15657.9|15653.9|15658.1|15654.1|15658.8|15654.8|15657.9|15653.9|2325
1624263780000|2021-06-21 08:23:00|15658|15654|15662.6|15658.6|15662.6|15658.6|15658|15654|2400
1624263790000|2021-06-21 08:23:10|15663|15659|15664|15660|15665|15661|15663|15659|3150
1624263800000|2021-06-21 08:23:20|15664.2|15660.2|15667.7|15663.7|15667.7|15663.7|15664.2|15660.2|7050
1624263810000|2021-06-21 08:23:30|15667.2|15663.2|15667.1|15663.1|15667.2|15663.2|15666.1|15662.1|1725
1624263820000|2021-06-21 08:23:40|15667.3|15663.3|15672.5|15668.5|15672.5|15668.5|15666.8|15662.8|3600
1624263830000|2021-06-21 08:23:50|15672.6|15668.6|15672.2|15668.2|15673|15669|15672.2|15668.2|2625
1624263840000|2021-06-21 08:24:00|15671.4|15667.4|15669.4|15665.4|15672.8|15668.8|15669.4|15665.4|5775
1624263850000|2021-06-21 08:24:10|15667.7|15663.7|15664.9|15660.9|15667.7|15663.7|15663.8|15659.8|1800
1624263860000|2021-06-21 08:24:20|15664.5|15660.5|15666.3|15662.3|15668.3|15664.3|15664.5|15660.5|1350
1624263870000|2021-06-21 08:24:30|15666|15662|15666.4|15662.4|15666.4|15662.4|15665.3|15661.3|825
1624263880000|2021-06-21 08:24:40|15666.3|15662.3|15668|15664|15668.4|15664.4|15665.8|15661.8|450
1624263890000|2021-06-21 08:24:50|15668.1|15664.1|15668.4|15664.4|15669.3|15665.3|15668.1|15664.1|825
1624263900000|2021-06-21 08:25:00|15668.3|15664.3|15668.3|15664.3|15668.3|15664.3|15668|15664|600
1624263910000|2021-06-21 08:25:10|15669|15665|15670|15666|15670|15666|15669|15665|1350
1624263920000|2021-06-21 08:25:20|15669.5|15665.5|15672|15668|15672|15668|15669.5|15665.5|900
1624263930000|2021-06-21 08:25:30|15672.3|15668.3|15673.5|15669.5|15673.5|15669.5|15672.3|15668.3|1125
1624263940000|2021-06-21 08:25:40|15673.6|15669.6|15674.5|15670.5|15674.5|15670.5|15673.2|15669.2|1050
1624263950000|2021-06-21 08:25:50|15674.4|15670.4|15673.7|15669.7|15674.4|15670.4|15673.5|15669.5|675
1624263960000|2021-06-21 08:26:00|15673.6|15669.6|15674.3|15670.3|15674.5|15670.5|15673.6|15669.6|1200
1624263970000|2021-06-21 08:26:10|15674|15670|15671.3|15667.3|15674|15670|15671.3|15667.3|975
1624263980000|2021-06-21 08:26:20|15670.2|15666.2|15667|15663|15670.2|15666.2|15667|15663|2400
1624263990000|2021-06-21 08:26:30|15666.6|15662.6|15664.3|15660.3|15667.2|15663.2|15664.1|15660.1|1800
1624264000000|2021-06-21 08:26:40|15664.7|15660.7|15664.3|15660.3|15665.4|15661.4|15664.3|15660.3|2475
1624264010000|2021-06-21 08:26:50|15663.5|15659.5|15663.5|15659.5|15663.5|15659.5|15663.3|15659.3|600
1624264020000|2021-06-21 08:27:00|15663.3|15659.3|15665.3|15661.3|15665.3|15661.3|15663.3|15659.3|675
1624264030000|2021-06-21 08:27:10|15666.7|15662.7|15668.9|15664.9|15669.1|15665.1|15666.7|15662.7|525
1624264040000|2021-06-21 08:27:20|15668.8|15664.8|15671.3|15667.3|15671.6|15667.6|15668.8|15664.8|525
1624264050000|2021-06-21 08:27:30|15671.2|15667.2|15668.7|15664.7|15671.2|15667.2|15668.7|15664.7|1425
1624264060000|2021-06-21 08:27:40|15668.5|15664.5|15669.6|15665.6|15669.6|15665.6|15668.3|15664.3|450
1624264070000|2021-06-21 08:27:50|15670.3|15666.3|15671.7|15667.7|15672.4|15668.4|15670.3|15666.3|1275
1624264080000|2021-06-21 08:28:00|15671.4|15667.4|15671.5|15667.5|15671.7|15667.7|15671.4|15667.4|1275
1624264090000|2021-06-21 08:28:10|15671.6|15667.6|15673|15669|15673.4|15669.4|15671.5|15667.5|1725
1624264100000|2021-06-21 08:28:20|15672.5|15668.5|15672.9|15668.9|15672.9|15668.9|15672.1|15668.1|225
1624264110000|2021-06-21 08:28:30|15673|15669|15671.6|15667.6|15673|15669|15670|15666|2625
1624264120000|2021-06-21 08:28:40|15672|15668|15671.1|15667.1|15672.3|15668.3|15671.1|15667.1|300
1624264130000|2021-06-21 08:28:50|15671.5|15667.5|15672.3|15668.3|15672.5|15668.5|15671.2|15667.2|1125
1624264140000|2021-06-21 08:29:00|15673|15669|15675.3|15671.3|15675.9|15671.9|15673|15669|2925
1624264150000|2021-06-21 08:29:10|15674.5|15670.5|15675.6|15671.6|15675.6|15671.6|15674.5|15670.5|975
1624264160000|2021-06-21 08:29:20|15676|15672|15675.5|15671.5|15677|15673|15675.5|15671.5|1050
1624264170000|2021-06-21 08:29:30|15676.7|15672.7|15676.8|15672.8|15677.1|15673.1|15676.7|15672.7|975
1624264180000|2021-06-21 08:29:40|15676.9|15672.9|15676.5|15672.5|15677|15673|15676.4|15672.4|375
1624264190000|2021-06-21 08:29:50|15676|15672|15676.6|15672.6|15676.6|15672.6|15675.7|15671.7|525
1624264200000|2021-06-21 08:30:00|15677.2|15673.2|15681.5|15677.5|15681.5|15677.5|15677.2|15673.2|2925
1624264210000|2021-06-21 08:30:10|15680.6|15676.6|15681.8|15677.8|15681.8|15677.8|15679.7|15675.7|1650
1624264220000|2021-06-21 08:30:20|15683.3|15679.3|15680.9|15676.9|15683.3|15679.3|15679.1|15675.1|2100
1624264230000|2021-06-21 08:30:30|15679.3|15675.3|15677.3|15673.3|15679.8|15675.8|15677.3|15673.3|1875
1624264240000|2021-06-21 08:30:40|15677.1|15673.1|15676.4|15672.4|15677.1|15673.1|15676.2|15672.2|975
1624264250000|2021-06-21 08:30:50|15676.8|15672.8|15678.6|15674.6|15679.3|15675.3|15676.8|15672.8|675
1624264260000|2021-06-21 08:31:00|15677.5|15673.5|15677|15673|15677.5|15673.5|15677|15673|750
1624264270000|2021-06-21 08:31:10|15676.8|15672.8|15675.5|15671.5|15676.8|15672.8|15674.1|15670.1|975
1624264280000|2021-06-21 08:31:20|15675.1|15671.1|15675.1|15671.1|15675.4|15671.4|15674.8|15670.8|300
1624264290000|2021-06-21 08:31:30|15675|15671|15674.9|15670.9|15675|15671|15674.4|15670.4|450
1624264300000|2021-06-21 08:31:40|15674.8|15670.8|15672.7|15668.7|15674.8|15670.8|15671.8|15667.8|1650
1624264310000|2021-06-21 08:31:50|15672.9|15668.9|15672.2|15668.2|15673.2|15669.2|15672.2|15668.2|525
1624264320000|2021-06-21 08:32:00|15672|15668|15669.7|15665.7|15672|15668|15669.7|15665.7|1350
1624264330000|2021-06-21 08:32:10|15670.6|15666.6|15669.6|15665.6|15670.9|15666.9|15669|15665|1200
1624264340000|2021-06-21 08:32:20|15669.8|15665.8|15670|15666|15670|15666|15669.3|15665.3|150
1624264350000|2021-06-21 08:32:30|15669.4|15665.4|15672.4|15668.4|15672.4|15668.4|15669.2|15665.2|1425
1624264360000|2021-06-21 08:32:40|15672.2|15668.2|15672.3|15668.3|15672.3|15668.3|15671.3|15667.3|375
1624264370000|2021-06-21 08:32:50|15672.9|15668.9|15672.8|15668.8|15673.5|15669.5|15672.8|15668.8|450
1624264380000|2021-06-21 08:33:00|15673.3|15669.3|15675.4|15671.4|15675.4|15671.4|15673.3|15669.3|525
1624264390000|2021-06-21 08:33:10|15675.2|15671.2|15676.9|15672.9|15676.9|15672.9|15675.2|15671.2|1500
1624264400000|2021-06-21 08:33:20|15677.7|15673.7|15675.2|15671.2|15677.7|15673.7|15675.2|15671.2|150
1624264410000|2021-06-21 08:33:30|15676|15672|15676.5|15672.5|15677.1|15673.1|15675.4|15671.4|975
1624264420000|2021-06-21 08:33:40|15675.8|15671.8|15679|15675|15679|15675|15675.5|15671.5|675
1624264430000|2021-06-21 08:33:50|15678.5|15674.5|15677.8|15673.8|15678.5|15674.5|15677.8|15673.8|375
1624264440000|2021-06-21 08:34:00|15679.3|15675.3|15679|15675|15680.1|15676.1|15678.2|15674.2|600
1624264450000|2021-06-21 08:34:10|15677.3|15673.3|15678.2|15674.2|15678.8|15674.8|15677|15673|825
1624264460000|2021-06-21 08:34:20|15677.9|15673.9|15678.9|15674.9|15679|15675|15677.9|15673.9|450
1624264470000|2021-06-21 08:34:30|15678.6|15674.6|15678.2|15674.2|15678.6|15674.6|15678|15674|450
1624264480000|2021-06-21 08:34:40|15677.6|15673.6|15676.7|15672.7|15677.6|15673.6|15676.7|15672.7|2475
1624264490000|2021-06-21 08:34:50|15677.3|15673.3|15675.5|15671.5|15677.3|15673.3|15675.5|15671.5|375
1624264500000|2021-06-21 08:35:00|15676|15672|15675.4|15671.4|15676|15672|15675.4|15671.4|450
1624264510000|2021-06-21 08:35:10|15675.8|15671.8|15676.3|15672.3|15676.3|15672.3|15675.8|15671.8|450
1624264520000|2021-06-21 08:35:20|15677.1|15673.1|15682.8|15678.8|15682.8|15678.8|15677.1|15673.1|3075
1624264530000|2021-06-21 08:35:30|15682.9|15678.9|15684.6|15680.6|15684.6|15680.6|15682.4|15678.4|1725
1624264540000|2021-06-21 08:35:40|15684.5|15680.5|15685|15681|15685|15681|15683.9|15679.9|2250
1624264550000|2021-06-21 08:35:50|15685.5|15681.5|15684.1|15680.1|15685.6|15681.6|15684.1|15680.1|4575
1624264560000|2021-06-21 08:36:00|15683.2|15679.2|15679.6|15675.6|15683.2|15679.2|15679.4|15675.4|2100
1624264570000|2021-06-21 08:36:10|15679.5|15675.5|15678.1|15674.1|15679.5|15675.5|15678|15674|600
1624264580000|2021-06-21 08:36:20|15678.3|15674.3|15679.3|15675.3|15679.7|15675.7|15678.3|15674.3|600
1624264590000|2021-06-21 08:36:30|15679.2|15675.2|15677.2|15673.2|15679.2|15675.2|15677.2|15673.2|1875
1624264600000|2021-06-21 08:36:40|15677.3|15673.3|15676.4|15672.4|15677.7|15673.7|15676.3|15672.3|825
1624264610000|2021-06-21 08:36:50|15676.3|15672.3|15673.5|15669.5|15676.3|15672.3|15673.4|15669.4|1950
1624264620000|2021-06-21 08:37:00|15673.9|15669.9|15673|15669|15673.9|15669.9|15672.8|15668.8|450
1624264630000|2021-06-21 08:37:10|15672|15668|15671.5|15667.5|15672|15668|15670.5|15666.5|2100
1624264640000|2021-06-21 08:37:20|15671.1|15667.1|15669.9|15665.9|15671.1|15667.1|15668.8|15664.8|525
1624264650000|2021-06-21 08:37:30|15671.8|15667.8|15672.3|15668.3|15672.3|15668.3|15670.3|15666.3|1125
1624264660000|2021-06-21 08:37:40|15672.2|15668.2|15673|15669|15673|15669|15670.9|15666.9|975
1624264670000|2021-06-21 08:37:50|15673.2|15669.2|15672.7|15668.7|15674.7|15670.7|15672.7|15668.7|675
1624264680000|2021-06-21 08:38:00|15672.6|15668.6|15670.2|15666.2|15672.7|15668.7|15669.5|15665.5|375
1624264690000|2021-06-21 08:38:10|15670|15666|15670.6|15666.6|15670.9|15666.9|15669|15665|525
1624264700000|2021-06-21 08:38:20|15670.7|15666.7|15670|15666|15670.7|15666.7|15668.6|15664.6|675
1624264710000|2021-06-21 08:38:30|15669.9|15665.9|15669.7|15665.7|15670|15666|15669.4|15665.4|750
1624264720000|2021-06-21 08:38:40|15670.2|15666.2|15671.9|15667.9|15671.9|15667.9|15669.9|15665.9|1575
1624264730000|2021-06-21 08:38:50|15670.3|15666.3|15670.9|15666.9|15670.9|15666.9|15669.3|15665.3|6600
1624264740000|2021-06-21 08:39:00|15673.3|15669.3|15675|15671|15675.7|15671.7|15673.3|15669.3|825
1624264750000|2021-06-21 08:39:10|15675.6|15671.6|15678.7|15674.7|15678.7|15674.7|15675.6|15671.6|1050
1624264760000|2021-06-21 08:39:20|15679.6|15675.6|15677|15673|15679.6|15675.6|15675.7|15671.7|3600
1624264770000|2021-06-21 08:39:30|15677.8|15673.8|15680|15676|15680.1|15676.1|15677.8|15673.8|975
1624264780000|2021-06-21 08:39:40|15682.1|15678.1|15687|15683|15687|15683|15682.1|15678.1|9825
1624264790000|2021-06-21 08:39:50|15687.7|15683.7|15693.4|15689.4|15693.4|15689.4|15687.7|15683.7|14700
1624264800000|2021-06-21 08:40:00|15694|15690|15697.6|15693.6|15699.7|15695.7|15694|15690|29850
1624264810000|2021-06-21 08:40:10|15697.1|15693.1|15695|15691|15697.1|15693.1|15693.5|15689.5|16800
1624264820000|2021-06-21 08:40:20|15696|15692|15693.5|15689.5|15696|15692|15693.3|15689.3|1875
1624264830000|2021-06-21 08:40:30|15693.4|15689.4|15690.9|15686.9|15693.4|15689.4|15690.9|15686.9|6150
1624264840000|2021-06-21 08:40:40|15692.6|15688.6|15690.4|15686.4|15692.6|15688.6|15690.4|15686.4|1650
1624264850000|2021-06-21 08:40:50|15690.1|15686.1|15695.3|15691.3|15695.3|15691.3|15689.1|15685.1|5700
1624264860000|2021-06-21 08:41:00|15696|15692|15699.3|15695.3|15699.3|15695.3|15696|15692|4350
1624264870000|2021-06-21 08:41:10|15699.1|15695.1|15702.5|15698.5|15703.8|15699.8|15699.1|15695.1|6750
1624264880000|2021-06-21 08:41:20|15704.1|15700.1|15708.7|15704.7|15708.8|15704.8|15702|15698|44775
1624264890000|2021-06-21 08:41:30|15708.6|15704.6|15708.1|15704.1|15708.6|15704.6|15707.2|15703.2|6075
1624264900000|2021-06-21 08:41:40|15707.5|15703.5|15702.6|15698.6|15707.5|15703.5|15702.6|15698.6|11100
1624264910000|2021-06-21 08:41:50|15702.8|15698.8|15704.5|15700.5|15704.5|15700.5|15702.5|15698.5|5025
1624264920000|2021-06-21 08:42:00|15703.5|15699.5|15701.8|15697.8|15705.4|15701.4|15701.8|15697.8|9225
1624264930000|2021-06-21 08:42:10|15702|15698|15703.8|15699.8|15703.8|15699.8|15702|15698|2475
1624264940000|2021-06-21 08:42:20|15703.3|15699.3|15702.4|15698.4|15703.3|15699.3|15701.4|15697.4|1575
1624264950000|2021-06-21 08:42:30|15701.5|15697.5|15701.6|15697.6|15701.8|15697.8|15700.6|15696.6|3600
1624264960000|2021-06-21 08:42:40|15701.9|15697.9|15700.5|15696.5|15701.9|15697.9|15700.5|15696.5|975
1624264970000|2021-06-21 08:42:50|15700.3|15696.3|15702.2|15698.2|15702.2|15698.2|15699.8|15695.8|1950
1624264980000|2021-06-21 08:43:00|15702.5|15698.5|15701.5|15697.5|15702.6|15698.6|15701.5|15697.5|2025
1624264990000|2021-06-21 08:43:10|15701.3|15697.3|15699.7|15695.7|15701.3|15697.3|15699.6|15695.6|1500
1624265000000|2021-06-21 08:43:20|15699.5|15695.5|15702.5|15698.5|15702.5|15698.5|15699.5|15695.5|3150
1624265010000|2021-06-21 08:43:30|15701.6|15697.6|15703.3|15699.3|15703.3|15699.3|15701.6|15697.6|1425
1624265020000|2021-06-21 08:43:40|15704|15700|15706.3|15702.3|15706.3|15702.3|15704|15700|1725
1624265030000|2021-06-21 08:43:50|15706|15702|15706.3|15702.3|15706.7|15702.7|15706|15702|1050
1624265040000|2021-06-21 08:44:00|15706.6|15702.6|15708.7|15704.7|15708.7|15704.7|15706.6|15702.6|2100
1624265050000|2021-06-21 08:44:10|15708.4|15704.4|15710.8|15706.8|15710.8|15706.8|15707.2|15703.2|6150
1624265060000|2021-06-21 08:44:20|15711.6|15707.6|15708.7|15704.7|15711.7|15707.7|15708.5|15704.5|6150
1624265070000|2021-06-21 08:44:30|15709.1|15705.1|15707.1|15703.1|15709.3|15705.3|15707.1|15703.1|3525
1624265080000|2021-06-21 08:44:40|15706.6|15702.6|15709.9|15705.9|15709.9|15705.9|15706|15702|4950
1624265090000|2021-06-21 08:44:50|15712.6|15708.6|15710.2|15706.2|15713.4|15709.4|15710|15706|11850
1624265100000|2021-06-21 08:45:00|15710.8|15706.8|15709.7|15705.7|15713.5|15709.5|15709.7|15705.7|17400
1624265110000|2021-06-21 08:45:10|15708.9|15704.9|15711.4|15707.4|15711.4|15707.4|15708.9|15704.9|1950
1624265120000|2021-06-21 08:45:20|15711.9|15707.9|15711|15707|15711.9|15707.9|15709.5|15705.5|3600
1624265130000|2021-06-21 08:45:30|15710.1|15706.1|15710.8|15706.8|15711.2|15707.2|15709.8|15705.8|5625
1624265140000|2021-06-21 08:45:40|15710.7|15706.7|15708.6|15704.6|15710.8|15706.8|15708.6|15704.6|1575
1624265150000|2021-06-21 08:45:50|15709|15705|15709.5|15705.5|15710.6|15706.6|15709|15705|2250
1624265160000|2021-06-21 08:46:00|15709.1|15705.1|15709.5|15705.5|15709.5|15705.5|15708.8|15704.8|675
1624265170000|2021-06-21 08:46:10|15709.4|15705.4|15709.5|15705.5|15711.3|15707.3|15709.4|15705.4|3600
1624265180000|2021-06-21 08:46:20|15709.6|15705.6|15710|15706|15711.8|15707.8|15709.5|15705.5|2250
1624265190000|2021-06-21 08:46:30|15709.2|15705.2|15709.9|15705.9|15710.5|15706.5|15709.2|15705.2|2625
1624265200000|2021-06-21 08:46:40|15709.6|15705.6|15705.3|15701.3|15709.6|15705.6|15705.1|15701.1|5175
1624265210000|2021-06-21 08:46:50|15705.5|15701.5|15707.5|15703.5|15707.7|15703.7|15704.8|15700.8|4875
1624265220000|2021-06-21 08:47:00|15707.4|15703.4|15706.7|15702.7|15707.5|15703.5|15706.4|15702.4|900
1624265230000|2021-06-21 08:47:10|15706.2|15702.2|15705.5|15701.5|15706.2|15702.2|15705.3|15701.3|4650
1624265240000|2021-06-21 08:47:20|15704.5|15700.5|15705.6|15701.6|15705.7|15701.7|15704.5|15700.5|1800
1624265250000|2021-06-21 08:47:30|15705.7|15701.7|15705.8|15701.8|15705.8|15701.8|15705|15701|1125
1624265260000|2021-06-21 08:47:40|15706.5|15702.5|15706|15702|15708.4|15704.4|15706|15702|1125
1624265270000|2021-06-21 08:47:50|15706.5|15702.5|15707.3|15703.3|15707.5|15703.5|15706.4|15702.4|1350
1624265280000|2021-06-21 08:48:00|15708|15704|15710.8|15706.8|15710.8|15706.8|15708|15704|750
1624265290000|2021-06-21 08:48:10|15711.5|15707.5|15711.7|15707.7|15711.7|15707.7|15711.5|15707.5|975
1624265300000|2021-06-21 08:48:20|15710.1|15706.1|15709.9|15705.9|15710.6|15706.6|15709.9|15705.9|2925
1624265310000|2021-06-21 08:48:30|15710.9|15706.9|15712.8|15708.8|15713.4|15709.4|15710.9|15706.9|6075
1624265320000|2021-06-21 08:48:40|15712.7|15708.7|15713.7|15709.7|15713.8|15709.8|15711.8|15707.8|3300
1624265330000|2021-06-21 08:48:50|15712.6|15708.6|15713.5|15709.5|15713.5|15709.5|15711.6|15707.6|1275
1624265340000|2021-06-21 08:49:00|15713.3|15709.3|15707.2|15703.2|15713.3|15709.3|15707.2|15703.2|1350
1624265350000|2021-06-21 08:49:10|15706.4|15702.4|15704.3|15700.3|15706.5|15702.5|15704.3|15700.3|1725
1624265360000|2021-06-21 08:49:20|15704.1|15700.1|15704.4|15700.4|15706.4|15702.4|15703.8|15699.8|1875
1624265370000|2021-06-21 08:49:30|15704.6|15700.6|15705.1|15701.1|15705.3|15701.3|15704.6|15700.6|525
1624265380000|2021-06-21 08:49:40|15704.6|15700.6|15703.6|15699.6|15704.9|15700.9|15703.6|15699.6|300
1624265390000|2021-06-21 08:49:50|15703.5|15699.5|15703.6|15699.6|15704.1|15700.1|15700.8|15696.8|3075
1624265400000|2021-06-21 08:50:00|15703.5|15699.5|15705.5|15701.5|15705.5|15701.5|15703.5|15699.5|900
1624265410000|2021-06-21 08:50:10|15704.4|15700.4|15702.6|15698.6|15704.4|15700.4|15702.2|15698.2|6525
1624265420000|2021-06-21 08:50:20|15701.6|15697.6|15701.2|15697.2|15702.3|15698.3|15700.4|15696.4|7800
1624265430000|2021-06-21 08:50:30|15700.4|15696.4|15702.1|15698.1|15702.6|15698.6|15700.2|15696.2|8925
1624265440000|2021-06-21 08:50:40|15702.6|15698.6|15701|15697|15702.6|15698.6|15700.9|15696.9|1575
1624265450000|2021-06-21 08:50:50|15701.8|15697.8|15701.3|15697.3|15702.2|15698.2|15700.6|15696.6|4650
1624265460000|2021-06-21 08:51:00|15702.3|15698.3|15701.4|15697.4|15702.6|15698.6|15701.4|15697.4|3975
1624265470000|2021-06-21 08:51:10|15701.9|15697.9|15699.5|15695.5|15701.9|15697.9|15699.5|15695.5|2400
1624265480000|2021-06-21 08:51:20|15699.3|15695.3|15699.5|15695.5|15699.5|15695.5|15698.6|15694.6|5850
1624265490000|2021-06-21 08:51:30|15699.6|15695.6|15702.3|15698.3|15702.3|15698.3|15699.6|15695.6|4575
1624265500000|2021-06-21 08:51:40|15702.2|15698.2|15701.5|15697.5|15702.2|15698.2|15700.9|15696.9|1500
1624265510000|2021-06-21 08:51:50|15701.4|15697.4|15701.3|15697.3|15701.4|15697.4|15700.4|15696.4|225
1624265520000|2021-06-21 08:52:00|15702.1|15698.1|15702.6|15698.6|15702.6|15698.6|15700.2|15696.2|4650
1624265530000|2021-06-21 08:52:10|15701.3|15697.3|15701.3|15697.3|15701.6|15697.6|15701.3|15697.3|375
1624265540000|2021-06-21 08:52:20|15701.2|15697.2|15704.6|15700.6|15704.6|15700.6|15701|15697|1800
1624265550000|2021-06-21 08:52:30|15706.4|15702.4|15707|15703|15707|15703|15705.6|15701.6|3150
1624265560000|2021-06-21 08:52:40|15707.8|15703.8|15707.6|15703.6|15709.7|15705.7|15707.6|15703.6|1125
1624265570000|2021-06-21 08:52:50|15707.2|15703.2|15712.5|15708.5|15712.6|15708.6|15707.2|15703.2|4125
1624265580000|2021-06-21 08:53:00|15713.3|15709.3|15710.7|15706.7|15714.4|15710.4|15710.7|15706.7|3600
1624265590000|2021-06-21 08:53:10|15711.4|15707.4|15711.9|15707.9|15712.3|15708.3|15711.2|15707.2|825
1624265600000|2021-06-21 08:53:20|15711.8|15707.8|15711.2|15707.2|15711.8|15707.8|15711.2|15707.2|600
1624265610000|2021-06-21 08:53:30|15711.5|15707.5|15710.3|15706.3|15711.5|15707.5|15709.9|15705.9|1500
1624265620000|2021-06-21 08:53:40|15710.2|15706.2|15712.6|15708.6|15712.6|15708.6|15710.2|15706.2|1125
1624265630000|2021-06-21 08:53:50|15712.8|15708.8|15713.8|15709.8|15713.8|15709.8|15711.8|15707.8|1425
1624265640000|2021-06-21 08:54:00|15712.5|15708.5|15711.6|15707.6|15712.9|15708.9|15711.6|15707.6|2400
1624265650000|2021-06-21 08:54:10|15711.5|15707.5|15710.6|15706.6|15711.5|15707.5|15710.1|15706.1|300
1624265660000|2021-06-21 08:54:20|15710.9|15706.9|15710.9|15706.9|15711.3|15707.3|15710|15706|750
1624265670000|2021-06-21 08:54:30|15710.7|15706.7|15710.4|15706.4|15710.7|15706.7|15710.3|15706.3|375
1624265680000|2021-06-21 08:54:40|15710.2|15706.2|15713.1|15709.1|15713.1|15709.1|15710.2|15706.2|2475
1624265690000|2021-06-21 08:54:50|15713.3|15709.3|15719.6|15715.6|15719.6|15715.6|15713.3|15709.3|21375
1624265700000|2021-06-21 08:55:00|15719.7|15715.7|15718.3|15714.3|15719.9|15715.9|15717.8|15713.8|3525
1624265710000|2021-06-21 08:55:10|15718.5|15714.5|15717.4|15713.4|15719.3|15715.3|15717.4|15713.4|3600
1624265720000|2021-06-21 08:55:20|15717.5|15713.5|15718.3|15714.3|15718.4|15714.4|15717.4|15713.4|3750
1624265730000|2021-06-21 08:55:30|15717.9|15713.9|15719.5|15715.5|15719.6|15715.6|15717.9|15713.9|1125
1624265740000|2021-06-21 08:55:40|15720|15716|15719.4|15715.4|15720.8|15716.8|15719.4|15715.4|5550
1624265750000|2021-06-21 08:55:50|15719.6|15715.6|15720.5|15716.5|15720.5|15716.5|15719.1|15715.1|3825
1624265760000|2021-06-21 08:56:00|15721.5|15717.5|15721.8|15717.8|15721.8|15717.8|15719.4|15715.4|6375
1624265770000|2021-06-21 08:56:10|15719.4|15715.4|15716.5|15712.5|15719.4|15715.4|15716.5|15712.5|3150
1624265780000|2021-06-21 08:56:20|15717.5|15713.5|15717.7|15713.7|15717.7|15713.7|15717.5|15713.5|675
1624265790000|2021-06-21 08:56:30|15718.2|15714.2|15717.1|15713.1|15718.2|15714.2|15716.2|15712.2|3525
1624265800000|2021-06-21 08:56:40|15716.7|15712.7|15713.7|15709.7|15717.2|15713.2|15712.8|15708.8|4200
1624265810000|2021-06-21 08:56:50|15714.8|15710.8|15715.3|15711.3|15715.3|15711.3|15714|15710|2400
1624265820000|2021-06-21 08:57:00|15714.8|15710.8|15711|15707|15715.3|15711.3|15711|15707|20775
1624265830000|2021-06-21 08:57:10|15710.9|15706.9|15710.5|15706.5|15710.9|15706.9|15710.3|15706.3|3975
1624265840000|2021-06-21 08:57:20|15710.2|15706.2|15710.3|15706.3|15710.3|15706.3|15709.3|15705.3|1125
1624265850000|2021-06-21 08:57:30|15710.4|15706.4|15713|15709|15713.3|15709.3|15710.4|15706.4|9300
1624265860000|2021-06-21 08:57:40|15713.2|15709.2|15712.8|15708.8|15713.7|15709.7|15712.7|15708.7|1425
1624265870000|2021-06-21 08:57:50|15713.1|15709.1|15713.5|15709.5|15714.7|15710.7|15713|15709|1275
1624265880000|2021-06-21 08:58:00|15714.2|15710.2|15713.6|15709.6|15715.3|15711.3|15713.6|15709.6|1125
1624265890000|2021-06-21 08:58:10|15712|15708|15711|15707|15712.1|15708.1|15711|15707|2625
1624265900000|2021-06-21 08:58:20|15711.7|15707.7|15711.5|15707.5|15711.7|15707.7|15711.5|15707.5|5925
1624265910000|2021-06-21 08:58:30|15711.9|15707.9|15713.3|15709.3|15713.4|15709.4|15711.9|15707.9|225
1624265920000|2021-06-21 08:58:40|15713.1|15709.1|15712.9|15708.9|15713.1|15709.1|15712.4|15708.4|525
1624265930000|2021-06-21 08:58:50|15712.8|15708.8|15712.1|15708.1|15712.8|15708.8|15712|15708|525
1624265940000|2021-06-21 08:59:00|15711.8|15707.8|15712.5|15708.5|15712.5|15708.5|15711.8|15707.8|150
1624265950000|2021-06-21 08:59:10|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|1875
1624265960000|2021-06-21 08:59:20|15712|15708|15712.1|15708.1|15712.1|15708.1|15712|15708|1050
1624265970000|2021-06-21 08:59:30|15712.4|15708.4|15712.5|15708.5|15712.5|15708.5|15712.3|15708.3|600
1624265980000|2021-06-21 08:59:40|15712.9|15708.9|15716.8|15712.8|15716.8|15712.8|15712.9|15708.9|4200
1624265990000|2021-06-21 08:59:50|15716.7|15712.7|15716.8|15712.8|15716.9|15712.9|15716.3|15712.3|3150
1624266000000|2021-06-21 09:00:00|15716.5|15712.5|15716.4|15712.4|15716.9|15712.9|15716.4|15712.4|13425
1624266010000|2021-06-21 09:00:10|15715.7|15711.7|15714.8|15710.8|15715.8|15711.8|15714.6|15710.6|3825
1624266020000|2021-06-21 09:00:20|15715|15711|15714.9|15710.9|15715|15711|15714.4|15710.4|2100
1624266030000|2021-06-21 09:00:30|15714.6|15710.6|15715.7|15711.7|15715.7|15711.7|15714.6|15710.6|6300
1624266040000|2021-06-21 09:00:40|15717.1|15713.1|15717.5|15713.5|15717.5|15713.5|15716.4|15712.4|1575
1624266050000|2021-06-21 09:00:50|15718.3|15714.3|15715.3|15711.3|15718.5|15714.5|15715.3|15711.3|4050
1624266060000|2021-06-21 09:01:00|15713.5|15709.5|15714|15710|15714|15710|15713.5|15709.5|3525
1624266070000|2021-06-21 09:01:10|15714.5|15710.5|15714.5|15710.5|15714.9|15710.9|15713.3|15709.3|5475
1624266080000|2021-06-21 09:01:20|15714|15710|15712.5|15708.5|15714|15710|15712.5|15708.5|825
1624266090000|2021-06-21 09:01:30|15712|15708|15712.3|15708.3|15713|15709|15711|15707|1875
1624266100000|2021-06-21 09:01:40|15714.1|15710.1|15714.3|15710.3|15714.3|15710.3|15714|15710|825
1624266110000|2021-06-21 09:01:50|15714.2|15710.2|15714.1|15710.1|15714.5|15710.5|15713.6|15709.6|1050
1624266120000|2021-06-21 09:02:00|15714.4|15710.4|15714.9|15710.9|15715.2|15711.2|15714.4|15710.4|1275
1624266130000|2021-06-21 09:02:10|15714.8|15710.8|15713.9|15709.9|15714.8|15710.8|15713.9|15709.9|75
1624266140000|2021-06-21 09:02:20|15713|15709|15714.3|15710.3|15714.3|15710.3|15713|15709|375
1624266150000|2021-06-21 09:02:30|15715|15711|15717.3|15713.3|15717.5|15713.5|15715|15711|2625
1624266160000|2021-06-21 09:02:40|15717|15713|15719.4|15715.4|15719.4|15715.4|15715.6|15711.6|900
1624266170000|2021-06-21 09:02:50|15719.5|15715.5|15720.5|15716.5|15720.6|15716.6|15719.5|15715.5|5925
1624266180000|2021-06-21 09:03:00|15725.2|15721.2|15728.9|15724.9|15728.9|15724.9|15725.2|15721.2|102150
1624266190000|2021-06-21 09:03:10|15728.7|15724.7|15726.1|15722.1|15728.7|15724.7|15725.5|15721.5|12375
1624266200000|2021-06-21 09:03:20|15725.7|15721.7|15727.8|15723.8|15728.7|15724.7|15725.7|15721.7|6300
1624266210000|2021-06-21 09:03:30|15727.6|15723.6|15726.4|15722.4|15727.6|15723.6|15726.2|15722.2|2625
1624266220000|2021-06-21 09:03:40|15726.6|15722.6|15725.9|15721.9|15726.8|15722.8|15725.9|15721.9|3300
1624266230000|2021-06-21 09:03:50|15725.5|15721.5|15723.3|15719.3|15726|15722|15723.3|15719.3|3525
1624266240000|2021-06-21 09:04:00|15724.5|15720.5|15726.9|15722.9|15726.9|15722.9|15724.5|15720.5|6825
1624266250000|2021-06-21 09:04:10|15727.5|15723.5|15728.1|15724.1|15728.5|15724.5|15726.7|15722.7|3975
1624266260000|2021-06-21 09:04:20|15728.2|15724.2|15726.8|15722.8|15728.3|15724.3|15726.2|15722.2|1950
1624266270000|2021-06-21 09:04:30|15727.1|15723.1|15724.4|15720.4|15727.2|15723.2|15724.4|15720.4|10800
1624266280000|2021-06-21 09:04:40|15723.7|15719.7|15725.5|15721.5|15725.5|15721.5|15723.7|15719.7|1125
1624266290000|2021-06-21 09:04:50|15725.7|15721.7|15724.7|15720.7|15725.7|15721.7|15724.7|15720.7|3900
1624266300000|2021-06-21 09:05:00|15724.6|15720.6|15725.6|15721.6|15725.6|15721.6|15724.6|15720.6|5475
1624266310000|2021-06-21 09:05:10|15725.5|15721.5|15722.6|15718.6|15725.5|15721.5|15722.6|15718.6|5325
1624266320000|2021-06-21 09:05:20|15722.1|15718.1|15721.8|15717.8|15722.1|15718.1|15721.4|15717.4|1575
1624266330000|2021-06-21 09:05:30|15722.1|15718.1|15722.1|15718.1|15722.3|15718.3|15721.7|15717.7|675
1624266340000|2021-06-21 09:05:40|15721.9|15717.9|15718|15714|15721.9|15717.9|15718|15714|1650
1624266350000|2021-06-21 09:05:50|15717.2|15713.2|15719.6|15715.6|15719.6|15715.6|15717.2|15713.2|2475
1624266360000|2021-06-21 09:06:00|15719.9|15715.9|15721|15717|15721.3|15717.3|15719.6|15715.6|2700
1624266370000|2021-06-21 09:06:10|15720.7|15716.7|15719.7|15715.7|15720.7|15716.7|15719.3|15715.3|975
1624266380000|2021-06-21 09:06:20|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718|15714|1350
1624266390000|2021-06-21 09:06:30|15719.7|15715.7|15720.4|15716.4|15720.7|15716.7|15719.7|15715.7|525
1624266400000|2021-06-21 09:06:40|15720.5|15716.5|15719.7|15715.7|15720.5|15716.5|15719.1|15715.1|1950
1624266410000|2021-06-21 09:06:50|15719.8|15715.8|15716.5|15712.5|15719.8|15715.8|15716.5|15712.5|1950
1624266420000|2021-06-21 09:07:00|15716.7|15712.7|15716.7|15712.7|15716.9|15712.9|15716.5|15712.5|1050
1624266430000|2021-06-21 09:07:10|15717.2|15713.2|15720.1|15716.1|15720.1|15716.1|15717.2|15713.2|3300
1624266440000|2021-06-21 09:07:20|15720|15716|15719.5|15715.5|15720|15716|15719.5|15715.5|1200
1624266450000|2021-06-21 09:07:30|15720.2|15716.2|15721.7|15717.7|15721.7|15717.7|15720.2|15716.2|2550
1624266460000|2021-06-21 09:07:40|15721.9|15717.9|15725.5|15721.5|15725.5|15721.5|15721.9|15717.9|3150
1624266470000|2021-06-21 09:07:50|15725|15721|15724|15720|15725|15721|15723.9|15719.9|1950
1624266480000|2021-06-21 09:08:00|15724.8|15720.8|15724.7|15720.7|15726.2|15722.2|15724.7|15720.7|6525
1624266490000|2021-06-21 09:08:10|15725.7|15721.7|15723.8|15719.8|15725.7|15721.7|15723.8|15719.8|3600
1624266500000|2021-06-21 09:08:20|15723.7|15719.7|15724.1|15720.1|15725.3|15721.3|15723.5|15719.5|3000
1624266510000|2021-06-21 09:08:30|15723.6|15719.6|15725.3|15721.3|15725.7|15721.7|15722.9|15718.9|2550
1624266520000|2021-06-21 09:08:40|15725.8|15721.8|15726.8|15722.8|15727.5|15723.5|15725.8|15721.8|3675
1624266530000|2021-06-21 09:08:50|15726.5|15722.5|15726.8|15722.8|15727.5|15723.5|15726.3|15722.3|3300
1624266540000|2021-06-21 09:09:00|15726.5|15722.5|15727|15723|15728.5|15724.5|15726.3|15722.3|6300
1624266550000|2021-06-21 09:09:10|15726.8|15722.8|15727.2|15723.2|15727.7|15723.7|15726.3|15722.3|1725
1624266560000|2021-06-21 09:09:20|15727|15723|15729|15725|15729.8|15725.8|15727|15723|5250
1624266570000|2021-06-21 09:09:30|15729.8|15725.8|15729.2|15725.2|15729.8|15725.8|15726.8|15722.8|3600
1624266580000|2021-06-21 09:09:40|15729.5|15725.5|15729.1|15725.1|15729.5|15725.5|15726.2|15722.2|9375
1624266590000|2021-06-21 09:09:50|15729.3|15725.3|15728.8|15724.8|15729.3|15725.3|15727.4|15723.4|6900
1624266600000|2021-06-21 09:10:00|15728.3|15724.3|15731.6|15727.6|15731.6|15727.6|15728.3|15724.3|5550
1624266610000|2021-06-21 09:10:10|15730|15726|15730|15726|15732.1|15728.1|15729.7|15725.7|3225
1624266620000|2021-06-21 09:10:20|15729.5|15725.5|15727.9|15723.9|15729.7|15725.7|15727.9|15723.9|1800
1624266630000|2021-06-21 09:10:30|15727.7|15723.7|15728|15724|15728|15724|15727.5|15723.5|1125
1624266640000|2021-06-21 09:10:40|15728.3|15724.3|15722.7|15718.7|15728.4|15724.4|15722.7|15718.7|11700
1624266650000|2021-06-21 09:10:50|15722.5|15718.5|15723.7|15719.7|15723.8|15719.8|15722.5|15718.5|1050
1624266660000|2021-06-21 09:11:00|15723.5|15719.5|15724.5|15720.5|15724.5|15720.5|15723.5|15719.5|1875
1624266670000|2021-06-21 09:11:10|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|8775
1624266680000|2021-06-21 09:11:20|15724.5|15720.5|15723.5|15719.5|15724.5|15720.5|15723.5|15719.5|8025
1624266690000|2021-06-21 09:11:30|15723.4|15719.4|15724.4|15720.4|15724.4|15720.4|15723.4|15719.4|7350
1624266700000|2021-06-21 09:11:40|15724.3|15720.3|15728.4|15724.4|15729.5|15725.5|15724.3|15720.3|19650
1624266710000|2021-06-21 09:11:50|15728.1|15724.1|15734.1|15730.1|15734.1|15730.1|15727.5|15723.5|5550
1624266720000|2021-06-21 09:12:00|15734.3|15730.3|15732.9|15728.9|15734.4|15730.4|15731.7|15727.7|16575
1624266730000|2021-06-21 09:12:10|15731.9|15727.9|15733.5|15729.5|15733.7|15729.7|15731.7|15727.7|5775
1624266740000|2021-06-21 09:12:20|15733.2|15729.2|15734.3|15730.3|15734.3|15730.3|15731.5|15727.5|12150
1624266750000|2021-06-21 09:12:30|15733.4|15729.4|15732.3|15728.3|15734.2|15730.2|15732.3|15728.3|6375
1624266760000|2021-06-21 09:12:40|15732.5|15728.5|15729.1|15725.1|15732.5|15728.5|15729|15725|6375
1624266770000|2021-06-21 09:12:50|15729.2|15725.2|15728.7|15724.7|15730.2|15726.2|15728.6|15724.6|1275
1624266780000|2021-06-21 09:13:00|15730.2|15726.2|15731.5|15727.5|15733.4|15729.4|15730.2|15726.2|2850
1624266790000|2021-06-21 09:13:10|15729.6|15725.6|15731.7|15727.7|15731.7|15727.7|15729.6|15725.6|1950
1624266800000|2021-06-21 09:13:20|15731.2|15727.2|15732|15728|15732|15728|15731.2|15727.2|1650
1624266810000|2021-06-21 09:13:30|15731.7|15727.7|15730.7|15726.7|15732.8|15728.8|15730.7|15726.7|4875
1624266820000|2021-06-21 09:13:40|15729.7|15725.7|15732.9|15728.9|15732.9|15728.9|15729.7|15725.7|1875
1624266830000|2021-06-21 09:13:50|15733.7|15729.7|15732.7|15728.7|15735.3|15731.3|15732.7|15728.7|6750
1624266840000|2021-06-21 09:14:00|15730.7|15726.7|15729.5|15725.5|15731.4|15727.4|15729.5|15725.5|2775
1624266850000|2021-06-21 09:14:10|15729.2|15725.2|15730.4|15726.4|15730.4|15726.4|15728.5|15724.5|2400
1624266860000|2021-06-21 09:14:20|15731.6|15727.6|15732.6|15728.6|15732.7|15728.7|15731.3|15727.3|2925
1624266870000|2021-06-21 09:14:30|15732.9|15728.9|15730.5|15726.5|15733.2|15729.2|15730.4|15726.4|4200
1624266880000|2021-06-21 09:14:40|15730.7|15726.7|15730.7|15726.7|15731|15727|15730.7|15726.7|825
1624266890000|2021-06-21 09:14:50|15730.4|15726.4|15729|15725|15730.4|15726.4|15728.7|15724.7|2100
1624266900000|2021-06-21 09:15:00|15730.2|15726.2|15728.7|15724.7|15730.5|15726.5|15728.5|15724.5|2475
1624266910000|2021-06-21 09:15:10|15728.5|15724.5|15729.2|15725.2|15729.2|15725.2|15728.2|15724.2|3075
1624266920000|2021-06-21 09:15:20|15729|15725|15731.5|15727.5|15731.5|15727.5|15729|15725|3750
1624266930000|2021-06-21 09:15:30|15732|15728|15733.2|15729.2|15733.2|15729.2|15731.5|15727.5|5400
1624266940000|2021-06-21 09:15:40|15733|15729|15731.5|15727.5|15733|15729|15731.5|15727.5|3825
1624266950000|2021-06-21 09:15:50|15732|15728|15732.5|15728.5|15734.2|15730.2|15732|15728|4875
1624266960000|2021-06-21 09:16:00|15732.7|15728.7|15734|15730|15734.5|15730.5|15732.7|15728.7|4275
1624266970000|2021-06-21 09:16:10|15735|15731|15738.3|15734.3|15739.6|15735.6|15735|15731|38325
1624266980000|2021-06-21 09:16:20|15738.2|15734.2|15738.5|15734.5|15739|15735|15738.2|15734.2|5775
1624266990000|2021-06-21 09:16:30|15737|15733|15735.1|15731.1|15737|15733|15735|15731|5925
1624267000000|2021-06-21 09:16:40|15735.5|15731.5|15734.3|15730.3|15735.5|15731.5|15734.3|15730.3|4050
1624267010000|2021-06-21 09:16:50|15734.1|15730.1|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|4125
1624267020000|2021-06-21 09:17:00|15735|15731|15735.5|15731.5|15737|15733|15734.2|15730.2|9150
1624267030000|2021-06-21 09:17:10|15735.3|15731.3|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|3225
1624267040000|2021-06-21 09:17:20|15734.5|15730.5|15732|15728|15734.5|15730.5|15732|15728|1725
1624267050000|2021-06-21 09:17:30|15731.7|15727.7|15732|15728|15732|15728|15730.9|15726.9|2700
1624267060000|2021-06-21 09:17:40|15732.2|15728.2|15731|15727|15732.2|15728.2|15731|15727|2250
1624267070000|2021-06-21 09:17:50|15730.3|15726.3|15730.4|15726.4|15730.5|15726.5|15729.9|15725.9|3075
1624267080000|2021-06-21 09:18:00|15728.2|15724.2|15729.3|15725.3|15730.3|15726.3|15728|15724|6600
1624267090000|2021-06-21 09:18:10|15727.4|15723.4|15728.6|15724.6|15729.3|15725.3|15727.4|15723.4|8100
1624267100000|2021-06-21 09:18:20|15728.5|15724.5|15724.5|15720.5|15728.5|15724.5|15724.5|15720.5|3900
1624267110000|2021-06-21 09:18:30|15724.4|15720.4|15722.5|15718.5|15724.4|15720.4|15722.5|15718.5|5025
1624267120000|2021-06-21 09:18:40|15722.4|15718.4|15719.5|15715.5|15722.4|15718.4|15719.5|15715.5|6675
1624267130000|2021-06-21 09:18:50|15718.8|15714.8|15719.5|15715.5|15719.5|15715.5|15718.1|15714.1|9900
1624267140000|2021-06-21 09:19:00|15720.1|15716.1|15722.7|15718.7|15723|15719|15720.1|15716.1|8625
1624267150000|2021-06-21 09:19:10|15721.7|15717.7|15721.7|15717.7|15724.1|15720.1|15721.7|15717.7|2775
1624267160000|2021-06-21 09:19:20|15722.2|15718.2|15722.8|15718.8|15722.8|15718.8|15720.1|15716.1|4650
1624267170000|2021-06-21 09:19:30|15722.6|15718.6|15721.1|15717.1|15722.6|15718.6|15721|15717|975
1624267180000|2021-06-21 09:19:40|15720.8|15716.8|15722.5|15718.5|15722.5|15718.5|15720.2|15716.2|4950
1624267190000|2021-06-21 09:19:50|15720.4|15716.4|15719.5|15715.5|15721|15717|15719.5|15715.5|3150
1624267200000|2021-06-21 09:20:00|15719.2|15715.2|15720.7|15716.7|15720.7|15716.7|15719.1|15715.1|1500
1624267210000|2021-06-21 09:20:10|15721.4|15717.4|15723.5|15719.5|15723.5|15719.5|15721.4|15717.4|1800
1624267220000|2021-06-21 09:20:20|15723|15719|15726|15722|15726|15722|15723|15719|2100
1624267230000|2021-06-21 09:20:30|15726.5|15722.5|15727.8|15723.8|15729.4|15725.4|15726|15722|6825
1624267240000|2021-06-21 09:20:40|15727.7|15723.7|15727.6|15723.6|15728|15724|15727.4|15723.4|525
1624267250000|2021-06-21 09:20:50|15727.9|15723.9|15729.1|15725.1|15729.8|15725.8|15727.5|15723.5|2925
1624267260000|2021-06-21 09:21:00|15728.4|15724.4|15732.5|15728.5|15732.5|15728.5|15728.4|15724.4|3450
1624267270000|2021-06-21 09:21:10|15732.7|15728.7|15731.5|15727.5|15733.1|15729.1|15731.5|15727.5|4050
1624267280000|2021-06-21 09:21:20|15732.8|15728.8|15732.2|15728.2|15733|15729|15732.2|15728.2|2850
1624267290000|2021-06-21 09:21:30|15732.1|15728.1|15732.4|15728.4|15732.5|15728.5|15731.6|15727.6|225
1624267300000|2021-06-21 09:21:40|15732.3|15728.3|15730.4|15726.4|15732.3|15728.3|15730.4|15726.4|2850
1624267310000|2021-06-21 09:21:50|15729.3|15725.3|15728.9|15724.9|15729.3|15725.3|15728.8|15724.8|2025
1624267320000|2021-06-21 09:22:00|15729.1|15725.1|15729.4|15725.4|15730.1|15726.1|15729.1|15725.1|375
1624267330000|2021-06-21 09:22:10|15728.8|15724.8|15730.2|15726.2|15730.3|15726.3|15728.8|15724.8|2025
1624267340000|2021-06-21 09:22:20|15730.3|15726.3|15730.2|15726.2|15730.3|15726.3|15729.8|15725.8|1650
1624267350000|2021-06-21 09:22:30|15730.3|15726.3|15730.9|15726.9|15730.9|15726.9|15729.7|15725.7|1275
1624267360000|2021-06-21 09:22:40|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|675
1624267370000|2021-06-21 09:22:50|15729.9|15725.9|15728.5|15724.5|15729.9|15725.9|15727.5|15723.5|4500
1624267380000|2021-06-21 09:23:00|15730.1|15726.1|15730.7|15726.7|15730.7|15726.7|15729.3|15725.3|1650
1624267390000|2021-06-21 09:23:10|15730.9|15726.9|15730.3|15726.3|15730.9|15726.9|15730.3|15726.3|1125
1624267400000|2021-06-21 09:23:20|15729.9|15725.9|15730.9|15726.9|15731.6|15727.6|15729.9|15725.9|7425
1624267410000|2021-06-21 09:23:30|15732.2|15728.2|15731|15727|15732.3|15728.3|15731|15727|10350
1624267420000|2021-06-21 09:23:40|15732.5|15728.5|15731.8|15727.8|15732.5|15728.5|15730.2|15726.2|13200
1624267430000|2021-06-21 09:23:50|15731.9|15727.9|15733|15729|15734.9|15730.9|15731.9|15727.9|8850
1624267440000|2021-06-21 09:24:00|15732.2|15728.2|15732.1|15728.1|15734.6|15730.6|15732.1|15728.1|9300
1624267450000|2021-06-21 09:24:10|15732|15728|15730.5|15726.5|15732|15728|15730.5|15726.5|6375
1624267460000|2021-06-21 09:24:20|15729.5|15725.5|15727.8|15723.8|15729.5|15725.5|15727.6|15723.6|2700
1624267470000|2021-06-21 09:24:30|15727.6|15723.6|15728.4|15724.4|15728.4|15724.4|15727.6|15723.6|975
1624267480000|2021-06-21 09:24:40|15728.5|15724.5|15729.5|15725.5|15730|15726|15728.5|15724.5|1050
1624267490000|2021-06-21 09:24:50|15731|15727|15729.5|15725.5|15731.2|15727.2|15729.4|15725.4|3600
1624267500000|2021-06-21 09:25:00|15730|15726|15733.5|15729.5|15733.7|15729.7|15730|15726|4425
1624267510000|2021-06-21 09:25:10|15731.2|15727.2|15730.7|15726.7|15731.3|15727.3|15730.5|15726.5|2175
1624267520000|2021-06-21 09:25:20|15731.1|15727.1|15729.9|15725.9|15731.2|15727.2|15729.5|15725.5|2100
1624267530000|2021-06-21 09:25:30|15729.8|15725.8|15730|15726|15730.1|15726.1|15729.1|15725.1|375
1624267540000|2021-06-21 09:25:40|15729.7|15725.7|15729.8|15725.8|15730.8|15726.8|15729.7|15725.7|1950
1624267550000|2021-06-21 09:25:50|15730.5|15726.5|15730.4|15726.4|15730.5|15726.5|15729.9|15725.9|1500
1624267560000|2021-06-21 09:26:00|15729.8|15725.8|15731|15727|15731|15727|15729.4|15725.4|1800
1624267570000|2021-06-21 09:26:10|15731.1|15727.1|15731.4|15727.4|15731.7|15727.7|15731.1|15727.1|1575
1624267580000|2021-06-21 09:26:20|15729.8|15725.8|15729.9|15725.9|15730.3|15726.3|15729.8|15725.8|975
1624267590000|2021-06-21 09:26:30|15729.7|15725.7|15727.7|15723.7|15730.3|15726.3|15727.7|15723.7|2925
1624267600000|2021-06-21 09:26:40|15728.5|15724.5|15727.3|15723.3|15728.5|15724.5|15727.2|15723.2|3075
1624267610000|2021-06-21 09:26:50|15727.6|15723.6|15728.4|15724.4|15728.9|15724.9|15727.6|15723.6|1725
1624267620000|2021-06-21 09:27:00|15728.6|15724.6|15729.7|15725.7|15729.7|15725.7|15728.6|15724.6|1200
1624267630000|2021-06-21 09:27:10|15729.8|15725.8|15727.5|15723.5|15729.9|15725.9|15727|15723|2400
1624267640000|2021-06-21 09:27:20|15727.2|15723.2|15727.1|15723.1|15729.5|15725.5|15727.1|15723.1|4500
1624267650000|2021-06-21 09:27:30|15727.3|15723.3|15725.4|15721.4|15727.5|15723.5|15725.4|15721.4|1425
1624267660000|2021-06-21 09:27:40|15725.6|15721.6|15724.6|15720.6|15726.2|15722.2|15724.6|15720.6|1275
1624267670000|2021-06-21 09:27:50|15724.5|15720.5|15725.5|15721.5|15725.5|15721.5|15724.5|15720.5|1125
1624267680000|2021-06-21 09:28:00|15726.1|15722.1|15727.5|15723.5|15728.4|15724.4|15726.1|15722.1|2250
1624267690000|2021-06-21 09:28:10|15727.7|15723.7|15727.2|15723.2|15727.7|15723.7|15727|15723|675
1624267700000|2021-06-21 09:28:20|15727|15723|15726.8|15722.8|15727|15723|15726.8|15722.8|1725
1624267710000|2021-06-21 09:28:30|15726.7|15722.7|15726.5|15722.5|15726.7|15722.7|15726.5|15722.5|1725
1624267720000|2021-06-21 09:28:40|15726.7|15722.7|15726.8|15722.8|15727|15723|15726.7|15722.7|1350
1624267730000|2021-06-21 09:28:50|15726.7|15722.7|15726.8|15722.8|15727.3|15723.3|15726.7|15722.7|300
1624267740000|2021-06-21 09:29:00|15727|15723|15727.1|15723.1|15727.1|15723.1|15726.9|15722.9|1875
1624267750000|2021-06-21 09:29:10|15726.6|15722.6|15728.4|15724.4|15728.4|15724.4|15726.6|15722.6|750
1624267760000|2021-06-21 09:29:20|15728.6|15724.6|15727.7|15723.7|15728.8|15724.8|15727.7|15723.7|1350
1624267770000|2021-06-21 09:29:30|15727.9|15723.9|15726.8|15722.8|15727.9|15723.9|15726.8|15722.8|300
1624267780000|2021-06-21 09:29:40|15727.3|15723.3|15727.5|15723.5|15727.5|15723.5|15727.3|15723.3|825
1624267790000|2021-06-21 09:29:50|15727.6|15723.6|15729.2|15725.2|15729.5|15725.5|15727.6|15723.6|5025
1624267800000|2021-06-21 09:30:00|15728.9|15724.9|15724.6|15720.6|15728.9|15724.9|15724.6|15720.6|6600
1624267810000|2021-06-21 09:30:10|15724.3|15720.3|15725.4|15721.4|15726.3|15722.3|15722.2|15718.2|2250
1624267820000|2021-06-21 09:30:20|15725.2|15721.2|15727.2|15723.2|15727.7|15723.7|15725.2|15721.2|2175
1624267830000|2021-06-21 09:30:30|15727.6|15723.6|15728.4|15724.4|15728.4|15724.4|15727.5|15723.5|2175
1624267840000|2021-06-21 09:30:40|15728.9|15724.9|15722.2|15718.2|15728.9|15724.9|15722.2|15718.2|3375
1624267850000|2021-06-21 09:30:50|15721.7|15717.7|15717|15713|15721.7|15717.7|15717|15713|4875
1624267860000|2021-06-21 09:31:00|15716.6|15712.6|15718.5|15714.5|15718.5|15714.5|15716.5|15712.5|12000
1624267870000|2021-06-21 09:31:10|15717.5|15713.5|15714.4|15710.4|15717.8|15713.8|15713.8|15709.8|8775
1624267880000|2021-06-21 09:31:20|15713.2|15709.2|15710|15706|15713.4|15709.4|15710|15706|20325
1624267890000|2021-06-21 09:31:30|15709.7|15705.7|15707.7|15703.7|15710.1|15706.1|15707.7|15703.7|11400
1624267900000|2021-06-21 09:31:40|15709|15705|15710|15706|15710.3|15706.3|15707|15703|6300
1624267910000|2021-06-21 09:31:50|15710.3|15706.3|15715|15711|15715|15711|15710.3|15706.3|3975
1624267920000|2021-06-21 09:32:00|15715.3|15711.3|15719.9|15715.9|15719.9|15715.9|15715.3|15711.3|4650
1624267930000|2021-06-21 09:32:10|15719.5|15715.5|15718.2|15714.2|15719.9|15715.9|15717.7|15713.7|2100
1624267940000|2021-06-21 09:32:20|15718.3|15714.3|15720.6|15716.6|15720.6|15716.6|15718.1|15714.1|2475
1624267950000|2021-06-21 09:32:30|15720.9|15716.9|15720.7|15716.7|15722.6|15718.6|15719.8|15715.8|3000
1624267960000|2021-06-21 09:32:40|15721.4|15717.4|15722.3|15718.3|15723.9|15719.9|15721.2|15717.2|2250
1624267970000|2021-06-21 09:32:50|15723.7|15719.7|15727.6|15723.6|15727.6|15723.6|15723.7|15719.7|2100
1624267980000|2021-06-21 09:33:00|15727|15723|15728.4|15724.4|15728.4|15724.4|15726.8|15722.8|1800
1624267990000|2021-06-21 09:33:10|15729.6|15725.6|15732.5|15728.5|15732.9|15728.9|15729.6|15725.6|12150
1624268000000|2021-06-21 09:33:20|15731.3|15727.3|15735.9|15731.9|15735.9|15731.9|15731.1|15727.1|6075
1624268010000|2021-06-21 09:33:30|15735.4|15731.4|15736.9|15732.9|15737.5|15733.5|15735.4|15731.4|7125
1624268020000|2021-06-21 09:33:40|15737.2|15733.2|15734.6|15730.6|15737.2|15733.2|15731.8|15727.8|7050
1624268030000|2021-06-21 09:33:50|15735|15731|15735.9|15731.9|15737.3|15733.3|15735|15731|6525
1624268040000|2021-06-21 09:34:00|15736.4|15732.4|15733.1|15729.1|15736.4|15732.4|15731.9|15727.9|8100
1624268050000|2021-06-21 09:34:10|15733.5|15729.5|15731.6|15727.6|15733.5|15729.5|15731.1|15727.1|3450
1624268060000|2021-06-21 09:34:20|15730.8|15726.8|15728.8|15724.8|15730.8|15726.8|15728.5|15724.5|39000
1624268070000|2021-06-21 09:34:30|15728.6|15724.6|15728.4|15724.4|15729|15725|15728.4|15724.4|9450
1624268080000|2021-06-21 09:34:40|15727.5|15723.5|15727.5|15723.5|15727.6|15723.6|15727.5|15723.5|3375
1624268090000|2021-06-21 09:34:50|15726.5|15722.5|15727.6|15723.6|15728|15724|15726.5|15722.5|3375
1624268100000|2021-06-21 09:35:00|15725.6|15721.6|15724|15720|15726|15722|15723.6|15719.6|20400
1624268110000|2021-06-21 09:35:10|15725.6|15721.6|15727.5|15723.5|15727.5|15723.5|15725.6|15721.6|7275
1624268120000|2021-06-21 09:35:20|15728.5|15724.5|15728.2|15724.2|15728.6|15724.6|15728|15724|975
1624268130000|2021-06-21 09:35:30|15728.5|15724.5|15730.8|15726.8|15730.8|15726.8|15728.5|15724.5|975
1624268140000|2021-06-21 09:35:40|15731.1|15727.1|15731.3|15727.3|15731.7|15727.7|15730.8|15726.8|3975
1624268150000|2021-06-21 09:35:50|15731.8|15727.8|15729.3|15725.3|15731.8|15727.8|15728.7|15724.7|1875
1624268160000|2021-06-21 09:36:00|15729.1|15725.1|15729.5|15725.5|15730.5|15726.5|15727.7|15723.7|1500
1624268170000|2021-06-21 09:36:10|15728.8|15724.8|15729.6|15725.6|15729.9|15725.9|15728.8|15724.8|450
1624268180000|2021-06-21 09:36:20|15729.4|15725.4|15730.1|15726.1|15730.2|15726.2|15728.9|15724.9|750
1624268190000|2021-06-21 09:36:30|15730|15726|15728|15724|15730|15726|15728|15724|750
1624268200000|2021-06-21 09:36:40|15727.5|15723.5|15727.9|15723.9|15728.5|15724.5|15727.5|15723.5|1275
1624268210000|2021-06-21 09:36:50|15728.3|15724.3|15728.4|15724.4|15729|15725|15728.3|15724.3|525
1624268220000|2021-06-21 09:37:00|15728.9|15724.9|15731.8|15727.8|15731.9|15727.9|15728.9|15724.9|2025
1624268230000|2021-06-21 09:37:10|15732.2|15728.2|15734.9|15730.9|15734.9|15730.9|15732.2|15728.2|13050
1624268240000|2021-06-21 09:37:20|15734.6|15730.6|15734.6|15730.6|15734.9|15730.9|15733.7|15729.7|1200
1624268250000|2021-06-21 09:37:30|15734.2|15730.2|15733.4|15729.4|15734.8|15730.8|15733.4|15729.4|525
1624268260000|2021-06-21 09:37:40|15734.2|15730.2|15734.2|15730.2|15735.7|15731.7|15733.3|15729.3|2700
1624268270000|2021-06-21 09:37:50|15734|15730|15732.3|15728.3|15734.2|15730.2|15731.6|15727.6|1350
1624268280000|2021-06-21 09:38:00|15732.5|15728.5|15730.1|15726.1|15732.7|15728.7|15729.8|15725.8|1425
1624268290000|2021-06-21 09:38:10|15729.9|15725.9|15731.5|15727.5|15731.5|15727.5|15729.9|15725.9|450
1624268300000|2021-06-21 09:38:20|15730.6|15726.6|15732|15728|15732|15728|15730.4|15726.4|1275
1624268310000|2021-06-21 09:38:30|15731.3|15727.3|15731.4|15727.4|15731.7|15727.7|15731.3|15727.3|1500
1624268320000|2021-06-21 09:38:40|15730.2|15726.2|15729.9|15725.9|15730.3|15726.3|15729.8|15725.8|1200
1624268330000|2021-06-21 09:38:50|15729.8|15725.8|15732.5|15728.5|15732.5|15728.5|15729.8|15725.8|1650
1624268340000|2021-06-21 09:39:00|15732.8|15728.8|15733|15729|15733.3|15729.3|15732.8|15728.8|600
1624268350000|2021-06-21 09:39:10|15732.8|15728.8|15733.1|15729.1|15733.1|15729.1|15732.8|15728.8|1200
1624268360000|2021-06-21 09:39:20|15733|15729|15734.8|15730.8|15734.8|15730.8|15732.6|15728.6|1950
1624268370000|2021-06-21 09:39:30|15735.7|15731.7|15735|15731|15735.7|15731.7|15734.7|15730.7|825
1624268380000|2021-06-21 09:39:40|15735.5|15731.5|15734.5|15730.5|15735.5|15731.5|15734.5|15730.5|1350
1624268390000|2021-06-21 09:39:50|15735.7|15731.7|15736|15732|15737|15733|15735.3|15731.3|6900
1624268400000|2021-06-21 09:40:00|15736.3|15732.3|15734|15730|15736.3|15732.3|15733.3|15729.3|4200
1624268410000|2021-06-21 09:40:10|15733.8|15729.8|15733.9|15729.9|15734.4|15730.4|15733.6|15729.6|1425
1624268420000|2021-06-21 09:40:20|15734.6|15730.6|15734.5|15730.5|15734.6|15730.6|15733.9|15729.9|2400
1624268430000|2021-06-21 09:40:30|15734.6|15730.6|15734.9|15730.9|15735.1|15731.1|15734.6|15730.6|1125
1624268440000|2021-06-21 09:40:40|15734.2|15730.2|15733.2|15729.2|15734.2|15730.2|15733.2|15729.2|1275
1624268450000|2021-06-21 09:40:50|15732.7|15728.7|15732.8|15728.8|15732.9|15728.9|15732.2|15728.2|1050
1624268460000|2021-06-21 09:41:00|15732.9|15728.9|15732.3|15728.3|15732.9|15728.9|15732.3|15728.3|975
1624268470000|2021-06-21 09:41:10|15732|15728|15732.2|15728.2|15732.3|15728.3|15731.7|15727.7|2100
1624268480000|2021-06-21 09:41:20|15732.1|15728.1|15731.9|15727.9|15732.1|15728.1|15731.6|15727.6|1125
1624268490000|2021-06-21 09:41:30|15732.2|15728.2|15732.8|15728.8|15732.8|15728.8|15732.1|15728.1|3075
1624268500000|2021-06-21 09:41:40|15733|15729|15732.9|15728.9|15733.9|15729.9|15732.9|15728.9|975
1624268510000|2021-06-21 09:41:50|15733|15729|15733.5|15729.5|15733.5|15729.5|15732.2|15728.2|1800
1624268520000|2021-06-21 09:42:00|15734.2|15730.2|15735.4|15731.4|15735.8|15731.8|15734.2|15730.2|4425
1624268530000|2021-06-21 09:42:10|15735|15731|15735.5|15731.5|15735.8|15731.8|15735|15731|2850
1624268540000|2021-06-21 09:42:20|15735.2|15731.2|15734.5|15730.5|15735.2|15731.2|15734|15730|2625
1624268550000|2021-06-21 09:42:30|15733.9|15729.9|15735.8|15731.8|15736.5|15732.5|15733.9|15729.9|4575
1624268560000|2021-06-21 09:42:40|15735.6|15731.6|15733.5|15729.5|15735.6|15731.6|15733.1|15729.1|1950
1624268570000|2021-06-21 09:42:50|15733.4|15729.4|15732.9|15728.9|15733.4|15729.4|15732.4|15728.4|1500
1624268580000|2021-06-21 09:43:00|15732.7|15728.7|15733.5|15729.5|15733.7|15729.7|15732.7|15728.7|4050
1624268590000|2021-06-21 09:43:10|15733.9|15729.9|15734.9|15730.9|15735.3|15731.3|15733.9|15729.9|1875
1624268600000|2021-06-21 09:43:20|15735.6|15731.6|15736|15732|15736|15732|15735.6|15731.6|3000
1624268610000|2021-06-21 09:43:30|15735.9|15731.9|15735.5|15731.5|15736.5|15732.5|15735.4|15731.4|2175
1624268620000|2021-06-21 09:43:40|15735.4|15731.4|15735.1|15731.1|15735.5|15731.5|15734.7|15730.7|2400
1624268630000|2021-06-21 09:43:50|15735.7|15731.7|15735.3|15731.3|15735.9|15731.9|15734.8|15730.8|3600
1624268640000|2021-06-21 09:44:00|15735.4|15731.4|15735.9|15731.9|15737|15733|15735.4|15731.4|5475
1624268650000|2021-06-21 09:44:10|15736.9|15732.9|15739.1|15735.1|15739.1|15735.1|15736.8|15732.8|2025
1624268660000|2021-06-21 09:44:20|15740.5|15736.5|15739.5|15735.5|15740.5|15736.5|15739|15735|6525
1624268670000|2021-06-21 09:44:30|15740|15736|15740.1|15736.1|15741|15737|15739.1|15735.1|3450
1624268680000|2021-06-21 09:44:40|15739.1|15735.1|15741.2|15737.2|15741.9|15737.9|15739.1|15735.1|3375
1624268690000|2021-06-21 09:44:50|15741.3|15737.3|15741.2|15737.2|15742.7|15738.7|15741.2|15737.2|13200
1624268700000|2021-06-21 09:45:00|15741.5|15737.5|15743.1|15739.1|15743.1|15739.1|15741.5|15737.5|9450
1624268710000|2021-06-21 09:45:10|15741.9|15737.9|15742.5|15738.5|15743.5|15739.5|15741.9|15737.9|8625
1624268720000|2021-06-21 09:45:20|15742.6|15738.6|15742.9|15738.9|15742.9|15738.9|15742.4|15738.4|5175
1624268730000|2021-06-21 09:45:30|15742.8|15738.8|15742.8|15738.8|15743.7|15739.7|15742.1|15738.1|4800
1624268740000|2021-06-21 09:45:40|15742.6|15738.6|15742.3|15738.3|15743.1|15739.1|15742.1|15738.1|7950
1624268750000|2021-06-21 09:45:50|15743.4|15739.4|15743.4|15739.4|15743.6|15739.6|15742.5|15738.5|2400
1624268760000|2021-06-21 09:46:00|15742.5|15738.5|15743.2|15739.2|15743.2|15739.2|15742.4|15738.4|7125
1624268770000|2021-06-21 09:46:10|15743.9|15739.9|15744.5|15740.5|15744.5|15740.5|15743.7|15739.7|3525
1624268780000|2021-06-21 09:46:20|15745.2|15741.2|15745.2|15741.2|15745.7|15741.7|15745.2|15741.2|6150
1624268790000|2021-06-21 09:46:30|15745|15741|15744.5|15740.5|15746|15742|15744.5|15740.5|7800
1624268800000|2021-06-21 09:46:40|15744.4|15740.4|15745.1|15741.1|15745.1|15741.1|15744.2|15740.2|3150
1624268810000|2021-06-21 09:46:50|15745.3|15741.3|15744.6|15740.6|15745.3|15741.3|15744.3|15740.3|6300
1624268820000|2021-06-21 09:47:00|15745|15741|15744.2|15740.2|15745|15741|15744.2|15740.2|3225
1624268830000|2021-06-21 09:47:10|15744.1|15740.1|15743.8|15739.8|15744.2|15740.2|15743.4|15739.4|6000
1624268840000|2021-06-21 09:47:20|15744.4|15740.4|15745.5|15741.5|15745.5|15741.5|15744.4|15740.4|5400
1624268850000|2021-06-21 09:47:30|15745.4|15741.4|15744.9|15740.9|15745.4|15741.4|15744.7|15740.7|3675
1624268860000|2021-06-21 09:47:40|15745.4|15741.4|15746.6|15742.6|15747.1|15743.1|15745.4|15741.4|5925
1624268870000|2021-06-21 09:47:50|15745.8|15741.8|15746.7|15742.7|15746.9|15742.9|15745.6|15741.6|3675
1624268880000|2021-06-21 09:48:00|15746|15742|15746.8|15742.8|15747.2|15743.2|15746|15742|7350
1624268890000|2021-06-21 09:48:10|15746.4|15742.4|15746.5|15742.5|15746.5|15742.5|15746.2|15742.2|3300
1624268900000|2021-06-21 09:48:20|15747|15743|15746.4|15742.4|15747|15743|15746.4|15742.4|3075
1624268910000|2021-06-21 09:48:30|15746.5|15742.5|15746.5|15742.5|15746.5|15742.5|15746.4|15742.4|3225
1624268920000|2021-06-21 09:48:40|15746.9|15742.9|15746.5|15742.5|15746.9|15742.9|15746.1|15742.1|5400
1624268930000|2021-06-21 09:48:50|15746.1|15742.1|15746.6|15742.6|15747.2|15743.2|15746.1|15742.1|2625
1624268940000|2021-06-21 09:49:00|15747.4|15743.4|15746.9|15742.9|15747.4|15743.4|15745.9|15741.9|9375
1624268950000|2021-06-21 09:49:10|15747.1|15743.1|15746.6|15742.6|15747.1|15743.1|15746.4|15742.4|2550
1624268960000|2021-06-21 09:49:20|15746.5|15742.5|15746.2|15742.2|15746.5|15742.5|15746.2|15742.2|2400
1624268970000|2021-06-21 09:49:30|15746.3|15742.3|15746.2|15742.2|15746.3|15742.3|15746|15742|3300
1624268980000|2021-06-21 09:49:40|15746.4|15742.4|15745.1|15741.1|15746.4|15742.4|15744.4|15740.4|5250
1624268990000|2021-06-21 09:49:50|15745.3|15741.3|15745.7|15741.7|15746.2|15742.2|15745.2|15741.2|3600
1624269000000|2021-06-21 09:50:00|15745.8|15741.8|15747.1|15743.1|15747.2|15743.2|15745.8|15741.8|6000
1624269010000|2021-06-21 09:50:10|15747.3|15743.3|15748.8|15744.8|15748.8|15744.8|15747.3|15743.3|3975
1624269020000|2021-06-21 09:50:20|15748.9|15744.9|15749.4|15745.4|15749.8|15745.8|15748.9|15744.9|2925
1624269030000|2021-06-21 09:50:30|15749.6|15745.6|15750.3|15746.3|15750.3|15746.3|15749.5|15745.5|4800
1624269040000|2021-06-21 09:50:40|15750.6|15746.6|15753.3|15749.3|15753.3|15749.3|15750.6|15746.6|12225
1624269050000|2021-06-21 09:50:50|15753.5|15749.5|15752.8|15748.8|15753.9|15749.9|15751.7|15747.7|6600
1624269060000|2021-06-21 09:51:00|15753.2|15749.2|15753.6|15749.6|15753.9|15749.9|15753|15749|7125
1624269070000|2021-06-21 09:51:10|15754|15750|15754.9|15750.9|15755.3|15751.3|15753.7|15749.7|22875
1624269080000|2021-06-21 09:51:20|15756.1|15752.1|15753|15749|15756.1|15752.1|15752.8|15748.8|16725
1624269090000|2021-06-21 09:51:30|15752.2|15748.2|15750.5|15746.5|15752.2|15748.2|15750.5|15746.5|12375
1624269100000|2021-06-21 09:51:40|15750.1|15746.1|15750.2|15746.2|15750.6|15746.6|15749.3|15745.3|6975
1624269110000|2021-06-21 09:51:50|15750.6|15746.6|15750|15746|15750.6|15746.6|15749.6|15745.6|2175
1624269120000|2021-06-21 09:52:00|15749.6|15745.6|15750.3|15746.3|15750.3|15746.3|15749.6|15745.6|4575
1624269130000|2021-06-21 09:52:10|15750.8|15746.8|15751.6|15747.6|15751.9|15747.9|15750.8|15746.8|4425
1624269140000|2021-06-21 09:52:20|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.3|15747.3|6375
1624269150000|2021-06-21 09:52:30|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|4650
1624269160000|2021-06-21 09:52:40|15750.8|15746.8|15750.8|15746.8|15751|15747|15750.6|15746.6|3450
1624269170000|2021-06-21 09:52:50|15751.1|15747.1|15750.8|15746.8|15751.6|15747.6|15750.7|15746.7|8775
1624269180000|2021-06-21 09:53:00|15751.2|15747.2|15750.7|15746.7|15751.3|15747.3|15750.7|15746.7|5550
1624269190000|2021-06-21 09:53:10|15750.9|15746.9|15750.8|15746.8|15751|15747|15750.8|15746.8|9150
1624269200000|2021-06-21 09:53:20|15750.6|15746.6|15749.5|15745.5|15750.6|15746.6|15749.4|15745.4|4425
1624269210000|2021-06-21 09:53:30|15749.4|15745.4|15749.2|15745.2|15749.4|15745.4|15749.2|15745.2|4125
1624269220000|2021-06-21 09:53:40|15749.3|15745.3|15748.5|15744.5|15749.3|15745.3|15747.7|15743.7|9975
1624269230000|2021-06-21 09:53:50|15748.7|15744.7|15747.3|15743.3|15749.4|15745.4|15747.1|15743.1|3525
1624269240000|2021-06-21 09:54:00|15747.5|15743.5|15748|15744|15748|15744|15747.4|15743.4|5325
1624269250000|2021-06-21 09:54:10|15748.1|15744.1|15748.2|15744.2|15748.3|15744.3|15748.1|15744.1|4875
1624269260000|2021-06-21 09:54:20|15747.2|15743.2|15747.5|15743.5|15748.4|15744.4|15747.2|15743.2|1950
1624269270000|2021-06-21 09:54:30|15748.7|15744.7|15748.8|15744.8|15748.9|15744.9|15748.6|15744.6|3975
1624269280000|2021-06-21 09:54:40|15749.4|15745.4|15750|15746|15750|15746|15748.4|15744.4|6075
1624269290000|2021-06-21 09:54:50|15750.3|15746.3|15747.5|15743.5|15750.3|15746.3|15747.5|15743.5|7050
1624269300000|2021-06-21 09:55:00|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.6|15742.6|10350
1624269310000|2021-06-21 09:55:10|15746.6|15742.6|15745.3|15741.3|15746.6|15742.6|15745.3|15741.3|10950
1624269320000|2021-06-21 09:55:20|15744.8|15740.8|15745|15741|15745.1|15741.1|15744.3|15740.3|9525
1624269330000|2021-06-21 09:55:30|15745.3|15741.3|15745.5|15741.5|15745.5|15741.5|15744.7|15740.7|14175
1624269340000|2021-06-21 09:55:40|15745.7|15741.7|15746.6|15742.6|15746.6|15742.6|15744.8|15740.8|17400
1624269350000|2021-06-21 09:55:50|15746.7|15742.7|15745.7|15741.7|15746.7|15742.7|15745.5|15741.5|8025
1624269360000|2021-06-21 09:56:00|15745.6|15741.6|15744.7|15740.7|15745.6|15741.6|15744.6|15740.6|4425
1624269370000|2021-06-21 09:56:10|15744.6|15740.6|15744.4|15740.4|15744.6|15740.6|15744.3|15740.3|7050
1624269380000|2021-06-21 09:56:20|15744.5|15740.5|15743.7|15739.7|15744.5|15740.5|15743.7|15739.7|10425
1624269390000|2021-06-21 09:56:30|15743.6|15739.6|15743.5|15739.5|15743.7|15739.7|15743.4|15739.4|4575
1624269400000|2021-06-21 09:56:40|15743.7|15739.7|15743.7|15739.7|15743.9|15739.9|15743.3|15739.3|3150
1624269410000|2021-06-21 09:56:50|15743.6|15739.6|15745|15741|15745|15741|15743.6|15739.6|8175
1624269420000|2021-06-21 09:57:00|15745.4|15741.4|15745.7|15741.7|15745.7|15741.7|15745.2|15741.2|10275
1624269430000|2021-06-21 09:57:10|15745.6|15741.6|15745.9|15741.9|15745.9|15741.9|15745.6|15741.6|2925
1624269440000|2021-06-21 09:57:20|15745.7|15741.7|15745.7|15741.7|15746|15742|15745.7|15741.7|4575
1624269450000|2021-06-21 09:57:30|15746|15742|15745.9|15741.9|15746|15742|15745.9|15741.9|9975
1624269460000|2021-06-21 09:57:40|15746|15742|15746.1|15742.1|15746.2|15742.2|15745.9|15741.9|5250
1624269470000|2021-06-21 09:57:50|15746|15742|15745.6|15741.6|15746.2|15742.2|15745.6|15741.6|4725
1624269480000|2021-06-21 09:58:00|15745.3|15741.3|15745.4|15741.4|15745.4|15741.4|15745.2|15741.2|5100
1624269490000|2021-06-21 09:58:10|15745.3|15741.3|15744.9|15740.9|15745.4|15741.4|15744.8|15740.8|9075
1624269500000|2021-06-21 09:58:20|15744.7|15740.7|15744.8|15740.8|15744.8|15740.8|15744.7|15740.7|6000
1624269510000|2021-06-21 09:58:30|15744.9|15740.9|15745.2|15741.2|15745.2|15741.2|15744.9|15740.9|4350
1624269520000|2021-06-21 09:58:40|15745.3|15741.3|15744.8|15740.8|15745.5|15741.5|15744.8|15740.8|5925
1624269530000|2021-06-21 09:58:50|15745|15741|15745.1|15741.1|15745.2|15741.2|15744.9|15740.9|8400
1624269540000|2021-06-21 09:59:00|15744.7|15740.7|15745.1|15741.1|15745.1|15741.1|15744.5|15740.5|8925
1624269550000|2021-06-21 09:59:10|15745|15741|15745.5|15741.5|15745.5|15741.5|15745|15741|8025
1624269560000|2021-06-21 09:59:20|15745.4|15741.4|15745|15741|15745.6|15741.6|15745|15741|7725
1624269570000|2021-06-21 09:59:30|15745.2|15741.2|15745.6|15741.6|15745.8|15741.8|15744.8|15740.8|9300
1624269580000|2021-06-21 09:59:40|15745.5|15741.5|15745.8|15741.8|15746.2|15742.2|15745.3|15741.3|6900
1624269590000|2021-06-21 09:59:50|15746.8|15742.8|15746.9|15742.9|15747|15743|15745.3|15741.3|12075
1624269600000|2021-06-21 10:00:00|15736|15732|15735.3|15731.3|15736.8|15732.8|15735.3|15731.3|25
1624269610000|2021-06-21 10:00:10|15734.8|15730.8|15733.5|15729.5|15734.8|15730.8|15733.3|15729.3|27
1624269620000|2021-06-21 10:00:20|15733.8|15729.8|15734.5|15730.5|15736|15732|15733.8|15729.8|11
1624269630000|2021-06-21 10:00:30|15734.8|15730.8|15737|15733|15737.5|15733.5|15734.8|15730.8|5
1624269640000|2021-06-21 10:00:40|15735.8|15731.8|15733.5|15729.5|15735.8|15731.8|15733.5|15729.5|8
1624269650000|2021-06-21 10:00:50|15732.5|15728.5|15731.3|15727.3|15733.3|15729.3|15731|15727|15
1624269660000|2021-06-21 10:01:00|15731|15727|15730|15726|15731|15727|15728.5|15724.5|12
1624269670000|2021-06-21 10:01:10|15728.8|15724.8|15726.8|15722.8|15729.3|15725.3|15726.8|15722.8|30
1624269680000|2021-06-21 10:01:20|15726.5|15722.5|15726|15722|15726.8|15722.8|15726|15722|14
1624269690000|2021-06-21 10:01:30|15726.3|15722.3|15724.8|15720.8|15727.3|15723.3|15724.8|15720.8|51
1624269700000|2021-06-21 10:01:40|15725.8|15721.8|15725.5|15721.5|15725.8|15721.8|15724|15720|17
1624269710000|2021-06-21 10:01:50|15725.8|15721.8|15726.3|15722.3|15726.3|15722.3|15725.8|15721.8|3
1624269720000|2021-06-21 10:02:00|15726.5|15722.5|15728|15724|15728.3|15724.3|15726.5|15722.5|6
1624269730000|2021-06-21 10:02:10|15728.3|15724.3|15729.8|15725.8|15730|15726|15728.3|15724.3|6
1624269740000|2021-06-21 10:02:20|15729.5|15725.5|15726.8|15722.8|15729.5|15725.5|15726|15722|30
1624269750000|2021-06-21 10:02:30|15726.5|15722.5|15724.5|15720.5|15726.8|15722.8|15724.5|15720.5|15
1624269760000|2021-06-21 10:02:40|15724.3|15720.3|15725.3|15721.3|15725.8|15721.8|15724.3|15720.3|14
1624269770000|2021-06-21 10:02:50|15724.5|15720.5|15723.5|15719.5|15724.5|15720.5|15723.3|15719.3|11
1624269780000|2021-06-21 10:03:00|15723.8|15719.8|15720.8|15716.8|15724.3|15720.3|15720.8|15716.8|14
1624269790000|2021-06-21 10:03:10|15720.5|15716.5|15719.5|15715.5|15720.5|15716.5|15719.5|15715.5|10
1624269800000|2021-06-21 10:03:20|15719.8|15715.8|15719.3|15715.3|15719.8|15715.8|15719.3|15715.3|5
1624269810000|2021-06-21 10:03:30|15719|15715|15719.3|15715.3|15719.8|15715.8|15719|15715|8
1624269820000|2021-06-21 10:03:40|15719|15715|15719.3|15715.3|15719.3|15715.3|15717.3|15713.3|38
1624269830000|2021-06-21 10:03:50|||||||||7
1624269840000|2021-06-21 10:04:00|15719.8|15715.8|15720|15716|15720|15716|15719.8|15715.8|5
1624269850000|2021-06-21 10:04:10|15719.8|15715.8|15720.5|15716.5|15720.8|15716.8|15719.8|15715.8|10
1624269860000|2021-06-21 10:04:20|15720|15716|15721|15717|15721.3|15717.3|15720|15716|8
1624269870000|2021-06-21 10:04:30|15720.8|15716.8|15720|15716|15720.8|15716.8|15719.8|15715.8|3
1624269880000|2021-06-21 10:04:40|15719.8|15715.8|15719.5|15715.5|15720.3|15716.3|15719.5|15715.5|11
1624269890000|2021-06-21 10:04:50|15719.3|15715.3|15717|15713|15719.3|15715.3|15717|15713|6
1624269900000|2021-06-21 10:05:00|15716.8|15712.8|15716.5|15712.5|15716.8|15712.8|15716.5|15712.5|10
1624269910000|2021-06-21 10:05:10|15716.3|15712.3|15715|15711|15716.3|15712.3|15715|15711|12
1624269920000|2021-06-21 10:05:20|15715.3|15711.3|15715.5|15711.5|15715.5|15711.5|15714.3|15710.3|14
1624269930000|2021-06-21 10:05:30|15715.3|15711.3|15716.5|15712.5|15716.8|15712.8|15714.8|15710.8|6
1624269940000|2021-06-21 10:05:40|15716.3|15712.3|15718.3|15714.3|15718.5|15714.5|15716.3|15712.3|8
1624269950000|2021-06-21 10:05:50|15718.5|15714.5|15719.3|15715.3|15719.5|15715.5|15718|15714|13
1624269960000|2021-06-21 10:06:00|15719.5|15715.5|15718|15714|15719.8|15715.8|15718|15714|11
1624269970000|2021-06-21 10:06:10|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1624269980000|2021-06-21 10:06:20|15716.5|15712.5|15716.3|15712.3|15716.5|15712.5|15713.8|15709.8|40
1624269990000|2021-06-21 10:06:30|15716.8|15712.8|15716.5|15712.5|15716.8|15712.8|15716.5|15712.5|0
1624270000000|2021-06-21 10:06:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.5|15712.5|15
1624270010000|2021-06-21 10:06:50|15716.5|15712.5|15714.5|15710.5|15716.5|15712.5|15714.3|15710.3|16
1624270020000|2021-06-21 10:07:00|15714.8|15710.8|15716|15712|15716.8|15712.8|15714.8|15710.8|9
1624270030000|2021-06-21 10:07:10|15716.3|15712.3|15718.3|15714.3|15718.5|15714.5|15716|15712|2
1624270040000|2021-06-21 10:07:20|15718|15714|15716.8|15712.8|15718|15714|15716.8|15712.8|6
1624270050000|2021-06-21 10:07:30|15716.5|15712.5|15717.5|15713.5|15718|15714|15716.5|15712.5|25
1624270060000|2021-06-21 10:07:40|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1624270070000|2021-06-21 10:07:50|15717.5|15713.5|15717.3|15713.3|15717.8|15713.8|15716.8|15712.8|0
1624270080000|2021-06-21 10:08:00|15717.5|15713.5|15718.3|15714.3|15718.5|15714.5|15717.5|15713.5|0
1624270090000|2021-06-21 10:08:10|15718.5|15714.5|15717.3|15713.3|15718.5|15714.5|15717.3|15713.3|13
1624270100000|2021-06-21 10:08:20|15717.5|15713.5|15718.3|15714.3|15718.3|15714.3|15717.5|15713.5|14
1624270110000|2021-06-21 10:08:30|15717.8|15713.8|15717.5|15713.5|15718|15714|15717.5|15713.5|5
1624270120000|2021-06-21 10:08:40|15717.3|15713.3|15716.8|15712.8|15717.5|15713.5|15716.8|15712.8|11
1624270130000|2021-06-21 10:08:50|15716.5|15712.5|15717.3|15713.3|15717.5|15713.5|15716.3|15712.3|0
1624270140000|2021-06-21 10:09:00|15717.5|15713.5|15717.5|15713.5|15717.8|15713.8|15716.8|15712.8|5
1624270150000|2021-06-21 10:09:10|15717.3|15713.3|15717.5|15713.5|15717.8|15713.8|15717.3|15713.3|1
1624270160000|2021-06-21 10:09:20|15718.3|15714.3|15717.8|15713.8|15718.3|15714.3|15717.8|15713.8|4
1624270170000|2021-06-21 10:09:30|15717.5|15713.5|15717.3|15713.3|15717.5|15713.5|15717|15713|12
1624270180000|2021-06-21 10:09:40|15717|15713|15717|15713|15717|15713|15717|15713|5
1624270190000|2021-06-21 10:09:50|15717.3|15713.3|15717.8|15713.8|15718.3|15714.3|15717|15713|27
1624270200000|2021-06-21 10:10:00|15722.7|15704.7|15723.3|15705.3|15723.3|15705.3|15722.7|15704.7|8077027
1624270210000|2021-06-21 10:10:10|15724|15706|15724|15706|15724|15706|15723.3|15705.3|0
1624270220000|2021-06-21 10:10:20|15724.3|15706.3|15724.7|15706.7|15724.7|15706.7|15724|15706|0
1624270230000|2021-06-21 10:10:30|15725.3|15707.3|15724|15706|15725.3|15707.3|15724|15706|0
1624270250000|2021-06-21 10:10:50|15724.3|15706.3|15724.7|15706.7|15724.7|15706.7|15724|15706|0
1624270260000|2021-06-21 10:11:00|15724|15706|15724.7|15706.7|15724.7|15706.7|15724|15706|0
1624270270000|2021-06-21 10:11:10|15725|15707|15724.3|15706.3|15725|15707|15724|15706|0
1624270280000|2021-06-21 10:11:20|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|0
1624270290000|2021-06-21 10:11:30|15724|15706|15724.3|15706.3|15724.7|15706.7|15724|15706|0
1624270300000|2021-06-21 10:11:40|15724|15706|15726|15708|15726|15708|15724|15706|0
1624270310000|2021-06-21 10:11:50|15725.6|15707.6|15724.7|15706.7|15726|15708|15724.7|15706.7|0
1624270320000|2021-06-21 10:12:00|15724|15706|15725|15707|15725|15707|15724|15706|0
1624270330000|2021-06-21 10:12:10|15724.7|15706.7|15724.7|15706.7|15725.3|15707.3|15724.7|15706.7|0
1624270340000|2021-06-21 10:12:20|15724.3|15706.3|15724|15706|15724.3|15706.3|15724|15706|0
1624270350000|2021-06-21 10:12:30|15723.3|15705.3|15723.3|15705.3|15723.3|15705.3|15723.3|15705.3|0
1624270380000|2021-06-21 10:13:00|15724|15706|15724.7|15706.7|15725.3|15707.3|15724|15706|0
1624270390000|2021-06-21 10:13:10|15724|15706|15722.7|15704.7|15724|15706|15722.7|15704.7|0
1624270400000|2021-06-21 10:13:20|15721.4|15703.4|15721.4|15703.4|15721.4|15703.4|15721.4|15703.4|0
1624270410000|2021-06-21 10:13:30|15722|15704|15721.4|15703.4|15722|15704|15721.4|15703.4|0
1624270420000|2021-06-21 10:13:40|15721|15703|15721.4|15703.4|15721.4|15703.4|15720.7|15702.7|0
1624270430000|2021-06-21 10:13:50|15721|15703|15720.7|15702.7|15721.4|15703.4|15720.7|15702.7|0
1624270440000|2021-06-21 10:14:00|15721|15703|15721.4|15703.4|15721.4|15703.4|15720.7|15702.7|0
1624270460000|2021-06-21 10:14:20|15721|15703|15721|15703|15722|15704|15721|15703|0
1624270470000|2021-06-21 10:14:30|15720.7|15702.7|15720.7|15702.7|15721.4|15703.4|15720.7|15702.7|0
1624270480000|2021-06-21 10:14:40|15720|15702|15720|15702|15720|15702|15720|15702|0
1624270490000|2021-06-21 10:14:50|15720.4|15702.4|15720|15702|15720.7|15702.7|15719.4|15701.4|0
1624270500000|2021-06-21 10:15:00|15720.4|15702.4|15720.7|15702.7|15720.7|15702.7|15720|15702|0
1624270510000|2021-06-21 10:15:10|15720|15702|15720.7|15702.7|15720.7|15702.7|15720|15702|0
1624270530000|2021-06-21 10:15:30|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624270590000|2021-06-21 10:16:30|15720|15702|15720.6|15702.6|15720.6|15702.6|15720|15702|0
1624270640000|2021-06-21 10:17:20|15720|15702|15720|15702|15720|15702|15720|15702|0
1624270660000|2021-06-21 10:17:40|15720.6|15702.6|15720|15702|15720.6|15702.6|15720|15702|0
1624270670000|2021-06-21 10:17:50|15719.3|15701.3|15720|15702|15720|15702|15719.3|15701.3|0
1624270680000|2021-06-21 10:18:00|15719.3|15701.3|15719.3|15701.3|15720|15702|15719.3|15701.3|0
1624270690000|2021-06-21 10:18:10|15718.6|15700.6|15720.6|15702.6|15720.6|15702.6|15718.6|15700.6|0
1624270700000|2021-06-21 10:18:20|15720|15702|15718.6|15700.6|15720|15702|15718.6|15700.6|0
1624270710000|2021-06-21 10:18:30|15719.3|15701.3|15718.6|15700.6|15719.3|15701.3|15718.6|15700.6|0
1624270730000|2021-06-21 10:18:50|15718|15700|15718|15700|15718.6|15700.6|15718|15700|0
1624270740000|2021-06-21 10:19:00|15718.3|15700.3|15718.6|15700.6|15719.3|15701.3|15718|15700|0
1624270750000|2021-06-21 10:19:10|15718.3|15700.3|15718.6|15700.6|15718.6|15700.6|15718|15700|0
1624270760000|2021-06-21 10:19:20|15718.3|15700.3|15718.3|15700.3|15718.6|15700.6|15718|15700|0
1624270770000|2021-06-21 10:19:30|15718.6|15700.6|15718.6|15700.6|15718.6|15700.6|15718|15700|0
1624270780000|2021-06-21 10:19:40|15718.3|15700.3|15718|15700|15718.6|15700.6|15718|15700|0
1624270790000|2021-06-21 10:19:50|15717.6|15699.6|15716.7|15698.7|15717.6|15699.6|15716.7|15698.7|0
1624270800000|2021-06-21 10:20:00|15717.3|15699.3|15715.4|15697.4|15717.3|15699.3|15715.4|15697.4|0
1624270810000|2021-06-21 10:20:10|15716|15698|15716|15698|15717.3|15699.3|15716|15698|0
1624270820000|2021-06-21 10:20:20|15716.7|15698.7|15716|15698|15717.3|15699.3|15715.4|15697.4|0
1624270830000|2021-06-21 10:20:30|15716.7|15698.7|15716|15698|15716.7|15698.7|15716|15698|0
1624270840000|2021-06-21 10:20:40|15715.7|15697.7|15716.7|15698.7|15716.7|15698.7|15715.7|15697.7|0
1624270850000|2021-06-21 10:20:50|15717.3|15699.3|15717.3|15699.3|15717.3|15699.3|15716.7|15698.7|0
1624270860000|2021-06-21 10:21:00|15716|15698|15716|15698|15716|15698|15716|15698|0
1624270870000|2021-06-21 10:21:10|15716.7|15698.7|15716|15698|15716.7|15698.7|15716|15698|0
1624270890000|2021-06-21 10:21:30|15715.4|15697.4|15715.4|15697.4|15716|15698|15715.4|15697.4|0
1624270900000|2021-06-21 10:21:40|15716|15698|15716|15698|15716|15698|15716|15698|0
1624270910000|2021-06-21 10:21:50|15716.3|15698.3|15716|15698|15716.7|15698.7|15716|15698|0
1624270920000|2021-06-21 10:22:00|15716.3|15698.3|15716.7|15698.7|15716.7|15698.7|15716.3|15698.3|0
1624270930000|2021-06-21 10:22:10|15718|15700|15718.6|15700.6|15718.6|15700.6|15717.3|15699.3|0
1624270940000|2021-06-21 10:22:20|15718|15700|15718|15700|15718|15700|15717.6|15699.6|0
1624270950000|2021-06-21 10:22:30|15718.6|15700.6|15718.6|15700.6|15718.6|15700.6|15718.6|15700.6|0
1624270960000|2021-06-21 10:22:40|15719|15701|15718.6|15700.6|15719.3|15701.3|15718.6|15700.6|0
1624270980000|2021-06-21 10:23:00|15719.3|15701.3|15719.3|15701.3|15719.3|15701.3|15719.3|15701.3|0
1624270990000|2021-06-21 10:23:10|15720|15702|15720|15702|15720|15702|15720|15702|0
1624271010000|2021-06-21 10:23:30|15720.6|15702.6|15720|15702|15720.6|15702.6|15720|15702|0
1624271020000|2021-06-21 10:23:40|15719.6|15701.6|15719.3|15701.3|15719.6|15701.6|15719.3|15701.3|0
1624271030000|2021-06-21 10:23:50|15719.6|15701.6|15718.6|15700.6|15719.6|15701.6|15718.6|15700.6|0
1624271040000|2021-06-21 10:24:00|15719.3|15701.3|15720|15702|15720|15702|15719.3|15701.3|0
1624271050000|2021-06-21 10:24:10|15720.3|15702.3|15720|15702|15720.6|15702.6|15720|15702|0
1624271060000|2021-06-21 10:24:20|15721.3|15703.3|15721.3|15703.3|15721.3|15703.3|15720.6|15702.6|0
1624271070000|2021-06-21 10:24:30|15720.9|15702.9|15721.3|15703.3|15721.3|15703.3|15720.6|15702.6|0
1624271080000|2021-06-21 10:24:40|15720.9|15702.9|15721.3|15703.3|15721.3|15703.3|15720.6|15702.6|0
1624271100000|2021-06-21 10:25:00|15720.6|15702.6|15720.6|15702.6|15721.3|15703.3|15720.6|15702.6|0
1624271120000|2021-06-21 10:25:20|15721.3|15703.3|15721.9|15703.9|15721.9|15703.9|15721.3|15703.3|0
1624271130000|2021-06-21 10:25:30|15722.6|15704.6|15721.9|15703.9|15722.6|15704.6|15721.9|15703.9|0
1624271140000|2021-06-21 10:25:40|15722.3|15704.3|15722.6|15704.6|15722.6|15704.6|15721.9|15703.9|0
1624271150000|2021-06-21 10:25:50|15721.9|15703.9|15722.6|15704.6|15722.6|15704.6|15721.9|15703.9|0
1624271160000|2021-06-21 10:26:00|15722.9|15704.9|15722.6|15704.6|15723.3|15705.3|15721.9|15703.9|0
1624271170000|2021-06-21 10:26:10|15722.3|15704.3|15723.1|15705.1|15724.4|15706.4|15722.3|15704.3|0
1624271180000|2021-06-21 10:26:20|15722.4|15704.4|15722.4|15704.4|15723.1|15705.1|15722.4|15704.4|0
1624271190000|2021-06-21 10:26:30|15722.7|15704.7|15722.4|15704.4|15723.1|15705.1|15722.4|15704.4|0
1624271200000|2021-06-21 10:26:40|15723.1|15705.1|15723.7|15705.7|15723.7|15705.7|15723.1|15705.1|0
1624271210000|2021-06-21 10:26:50|15722.4|15704.4|15723.1|15705.1|15723.1|15705.1|15722.4|15704.4|0
1624271220000|2021-06-21 10:27:00|15723.7|15705.7|15722.4|15704.4|15723.7|15705.7|15722.4|15704.4|0
1624271240000|2021-06-21 10:27:20|15722.7|15704.7|15722.4|15704.4|15723.1|15705.1|15722.4|15704.4|0
1624271250000|2021-06-21 10:27:30|15722.7|15704.7|15722.4|15704.4|15723.1|15705.1|15722.4|15704.4|0
1624271260000|2021-06-21 10:27:40|15722.1|15704.1|15722.4|15704.4|15722.4|15704.4|15721.8|15703.8|0
1624271280000|2021-06-21 10:28:00|15722.7|15704.7|15722.4|15704.4|15722.7|15704.7|15722.1|15704.1|0
1624271290000|2021-06-21 10:28:10|15723.1|15705.1|15723.1|15705.1|15723.1|15705.1|15723.1|15705.1|0
1624271300000|2021-06-21 10:28:20|15722.7|15704.7|15722.1|15704.1|15722.7|15704.7|15722.1|15704.1|0
1624271310000|2021-06-21 10:28:30|15722.4|15704.4|15721.8|15703.8|15722.4|15704.4|15721.8|15703.8|0
1624271320000|2021-06-21 10:28:40|15722.1|15704.1|15722.4|15704.4|15722.4|15704.4|15722.1|15704.1|0
1624271330000|2021-06-21 10:28:50|15721.8|15703.8|15721.1|15703.1|15721.8|15703.8|15721.1|15703.1|0
1624271340000|2021-06-21 10:29:00|15721.4|15703.4|15721.8|15703.8|15721.8|15703.8|15721.4|15703.4|0
1624271350000|2021-06-21 10:29:10|15722.4|15704.4|15722.4|15704.4|15723.7|15705.7|15722.4|15704.4|0
1624271370000|2021-06-21 10:29:30|15721.7|15703.7|15721.7|15703.7|15721.7|15703.7|15721.1|15703.1|0
1624271380000|2021-06-21 10:29:40|15721.1|15703.1|15721.7|15703.7|15721.7|15703.7|15721.1|15703.1|0
1624271390000|2021-06-21 10:29:50|15721.1|15703.1|15719.8|15701.8|15721.1|15703.1|15719.8|15701.8|0
1624271400000|2021-06-21 10:30:00|15720.1|15702.1|15722.4|15704.4|15722.4|15704.4|15719.4|15701.4|0
1624271410000|2021-06-21 10:30:10|15723.1|15705.1|15722.4|15704.4|15723.1|15705.1|15722.4|15704.4|0
1624271420000|2021-06-21 10:30:20|15722.7|15704.7|15722.1|15704.1|15722.7|15704.7|15721.7|15703.7|0
1624271430000|2021-06-21 10:30:30|15721.7|15703.7|15723.1|15705.1|15723.1|15705.1|15721.7|15703.7|0
1624271440000|2021-06-21 10:30:40|15722.7|15704.7|15722.4|15704.4|15722.7|15704.7|15722.4|15704.4|0
1624271450000|2021-06-21 10:30:50|15723.1|15705.1|15723.1|15705.1|15723.1|15705.1|15723.1|15705.1|0
1624271460000|2021-06-21 10:31:00|15722.7|15704.7|15724.4|15706.4|15724.4|15706.4|15722.4|15704.4|0
1624271470000|2021-06-21 10:31:10|15725|15707|15725|15707|15725|15707|15725|15707|0
1624271480000|2021-06-21 10:31:20|15724.4|15706.4|15723.7|15705.7|15724.4|15706.4|15723.7|15705.7|0
1624271490000|2021-06-21 10:31:30|15724|15706|15724.4|15706.4|15724.4|15706.4|15723.7|15705.7|0
1624271500000|2021-06-21 10:31:40|15723.7|15705.7|15723.7|15705.7|15723.7|15705.7|15723.7|15705.7|0
1624271510000|2021-06-21 10:31:50|15723.4|15705.4|15723.1|15705.1|15723.4|15705.4|15723.1|15705.1|0
1624271520000|2021-06-21 10:32:00|15722.4|15704.4|15723.1|15705.1|15723.1|15705.1|15722.4|15704.4|0
1624271530000|2021-06-21 10:32:10|15722.4|15704.4|15721.1|15703.1|15722.4|15704.4|15721.1|15703.1|0
1624271540000|2021-06-21 10:32:20|15720.4|15702.4|15719.8|15701.8|15720.4|15702.4|15719.8|15701.8|0
1624271550000|2021-06-21 10:32:30|15720.4|15702.4|15721.1|15703.1|15721.1|15703.1|15720.4|15702.4|0
1624271560000|2021-06-21 10:32:40|15720.7|15702.7|15721.1|15703.1|15721.1|15703.1|15720.4|15702.4|0
1624271570000|2021-06-21 10:32:50|15720.7|15702.7|15719.1|15701.1|15720.7|15702.7|15719.1|15701.1|0
1624271580000|2021-06-21 10:33:00|15719.8|15701.8|15719.1|15701.1|15719.8|15701.8|15719.1|15701.1|0
1624271590000|2021-06-21 10:33:10|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1624271600000|2021-06-21 10:33:20|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.8|15699.8|0
1624271610000|2021-06-21 10:33:30|15717.4|15699.4|15717.1|15699.1|15717.4|15699.4|15716.5|15698.5|0
1624271620000|2021-06-21 10:33:40|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15716.8|15698.8|0
1624271630000|2021-06-21 10:33:50|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15717.1|15699.1|0
1624271640000|2021-06-21 10:34:00|15717.4|15699.4|15717.8|15699.8|15719.1|15701.1|15717.4|15699.4|0
1624271650000|2021-06-21 10:34:10|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1624271660000|2021-06-21 10:34:20|15718.8|15700.8|15719.1|15701.1|15719.1|15701.1|15718.8|15700.8|0
1624271680000|2021-06-21 10:34:40|15718.8|15700.8|15719.1|15701.1|15719.1|15701.1|15718.4|15700.4|0
1624271700000|2021-06-21 10:35:00|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624271710000|2021-06-21 10:35:10|15721.1|15703.1|15721.7|15703.7|15721.7|15703.7|15721.1|15703.1|0
1624271720000|2021-06-21 10:35:20|15722.4|15704.4|15722.4|15704.4|15722.4|15704.4|15721.7|15703.7|0
1624271730000|2021-06-21 10:35:30|15721.7|15703.7|15721.7|15703.7|15722.4|15704.4|15721.7|15703.7|0
1624271740000|2021-06-21 10:35:40|15721.1|15703.1|15721.1|15703.1|15721.1|15703.1|15720.4|15702.4|0
1624271750000|2021-06-21 10:35:50|15721.4|15703.4|15722.4|15704.4|15722.4|15704.4|15721.4|15703.4|0
1624271760000|2021-06-21 10:36:00|15723.1|15705.1|15721.1|15703.1|15723.1|15705.1|15720.4|15702.4|0
1624271770000|2021-06-21 10:36:10|15720.4|15702.4|15721.1|15703.1|15721.1|15703.1|15720.4|15702.4|0
1624271780000|2021-06-21 10:36:20|15720.4|15702.4|15719.8|15701.8|15720.4|15702.4|15719.1|15701.1|0
1624271790000|2021-06-21 10:36:30|15719.4|15701.4|15718.8|15700.8|15719.8|15701.8|15718.8|15700.8|0
1624271800000|2021-06-21 10:36:40|15718.4|15700.4|15717.8|15699.8|15718.4|15700.4|15717.1|15699.1|0
1624271820000|2021-06-21 10:37:00|15718.1|15700.1|15717.8|15699.8|15718.4|15700.4|15717.8|15699.8|0
1624271830000|2021-06-21 10:37:10|15718.1|15700.1|15717.8|15699.8|15718.4|15700.4|15717.8|15699.8|0
1624271840000|2021-06-21 10:37:20|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.4|15699.4|0
1624271860000|2021-06-21 10:37:40|15718.1|15700.1|15718.4|15700.4|15718.4|15700.4|15718.1|15700.1|0
1624271870000|2021-06-21 10:37:50|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.1|15699.1|0
1624271880000|2021-06-21 10:38:00|15718.4|15700.4|15717.8|15699.8|15718.4|15700.4|15717.8|15699.8|0
1624271890000|2021-06-21 10:38:10|15718.4|15700.4|15717.8|15699.8|15718.4|15700.4|15717.1|15699.1|0
1624271910000|2021-06-21 10:38:30|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.1|15699.1|0
1624271940000|2021-06-21 10:39:00|15718.1|15700.1|15719.1|15701.1|15720.4|15702.4|15718.1|15700.1|0
1624271950000|2021-06-21 10:39:10|15719.8|15701.8|15719.1|15701.1|15719.8|15701.8|15719.1|15701.1|0
1624271960000|2021-06-21 10:39:20|15718.8|15700.8|15717.8|15699.8|15719.1|15701.1|15717.1|15699.1|0
1624271980000|2021-06-21 10:39:40|15718.1|15700.1|15718.4|15700.4|15718.4|15700.4|15717.8|15699.8|0
1624272000000|2021-06-21 10:40:00|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|0
1624272100000|2021-06-21 10:41:40|15716|15712|15718|15714|15718|15714|15716|15712|1
1624272140000|2021-06-21 10:42:20|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|3
1624272240000|2021-06-21 10:44:00|15728|15724|15727.5|15723.5|15728|15724|15727.5|15723.5|3
1624272510000|2021-06-21 10:48:30|||||||||8
1624272570000|2021-06-21 10:49:30|||||||||8
1624272580000|2021-06-21 10:49:40|15724.5|15720.5|15726.5|15722.5|15726.5|15722.5|15724.5|15720.5|7
1624272590000|2021-06-21 10:49:50|||||||||1
1624272640000|2021-06-21 10:50:40|15727|15723|15727|15723|15727|15723|15727|15723|1
1624272650000|2021-06-21 10:50:50|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|4
1624272660000|2021-06-21 10:51:00|15727|15723|15729.5|15725.5|15729.5|15725.5|15727|15723|2
1624272680000|2021-06-21 10:51:20|15727|15723|15727|15723|15727|15723|15727|15723|1
1624272690000|2021-06-21 10:51:30|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|1
1624272710000|2021-06-21 10:51:50|15726|15722|15726|15722|15726|15722|15726|15722|1
1624272800000|2021-06-21 10:53:20|15728|15724|15728|15724|15728|15724|15728|15724|1
1624272820000|2021-06-21 10:53:40|15727|15723|15727|15723|15727|15723|15727|15723|3
1624272910000|2021-06-21 10:55:10|||||||||1
1624272920000|2021-06-21 10:55:20|15728|15724|15728|15724|15728|15724|15728|15724|1
1624272940000|2021-06-21 10:55:40|||||||||1
1624272980000|2021-06-21 10:56:20|||||||||1
1624273000000|2021-06-21 10:56:40|15727|15723|15727|15723|15727|15723|15727|15723|4
1624273230000|2021-06-21 11:00:30|15722|15718|15722|15718|15722|15718|15721|15717|21
1624273240000|2021-06-21 11:00:40|15721.5|15717.5|15721|15717|15721.5|15717.5|15721|15717|4
1624273360000|2021-06-21 11:02:40|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|7
1624273430000|2021-06-21 11:03:50|15721|15717|15721|15717|15721|15717|15721|15717|7
1624273440000|2021-06-21 11:04:00|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|1
1624273460000|2021-06-21 11:04:20|15724|15720|15724|15720|15724|15720|15724|15720|5
1624273500000|2021-06-21 11:05:00|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|5
1624273550000|2021-06-21 11:05:50|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|9
1624273720000|2021-06-21 11:08:40|15719|15715|15719|15715|15719|15715|15719|15715|1
1624273740000|2021-06-21 11:09:00|15718|15714|15718|15714|15718|15714|15718|15714|4
1624273810000|2021-06-21 11:10:10|15716|15712|15716|15712|15716|15712|15716|15712|4
1624273820000|2021-06-21 11:10:20|15715|15711|15713|15709|15715|15711|15713|15709|14
1624273860000|2021-06-21 11:11:00|15711|15707|15712.5|15708.5|15712.5|15708.5|15711|15707|3
1624273880000|2021-06-21 11:11:20|15711|15707|15711|15707|15711|15707|15711|15707|3
1624273890000|2021-06-21 11:11:30|15712.5|15708.5|15713|15709|15713|15709|15712.5|15708.5|12
1624273910000|2021-06-21 11:11:50|15713.5|15709.5|15711.5|15707.5|15713.5|15709.5|15711.5|15707.5|7
1624273930000|2021-06-21 11:12:10|15713|15709|15713|15709|15713|15709|15713|15709|4
1624273940000|2021-06-21 11:12:20|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|6
1624273970000|2021-06-21 11:12:50|15712|15708|15711.5|15707.5|15712|15708|15711.5|15707.5|2
1624273980000|2021-06-21 11:13:00|15710|15706|15710|15706|15710|15706|15710|15706|4
1624273990000|2021-06-21 11:13:10|15711|15707|15711|15707|15711|15707|15711|15707|1
1624274040000|2021-06-21 11:14:00|15709.5|15705.5|15709|15705|15709.5|15705.5|15709|15705|6
1624274060000|2021-06-21 11:14:20|15710|15706|15710|15706|15710|15706|15710|15706|5
1624274110000|2021-06-21 11:15:10|15711|15707|15711|15707|15711|15707|15711|15707|3
1624274130000|2021-06-21 11:15:30|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624274140000|2021-06-21 11:15:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|7
1624274150000|2021-06-21 11:15:50|15707|15703|15707|15703|15707|15703|15707|15703|1
1624274160000|2021-06-21 11:16:00|15707.5|15703.5|15708|15704|15708|15704|15707.5|15703.5|2
1624274170000|2021-06-21 11:16:10|15706|15702|15706|15702|15706|15702|15706|15702|3
1624274190000|2021-06-21 11:16:30|15705|15701|15705|15701|15705|15701|15705|15701|31
1624274200000|2021-06-21 11:16:40|||||||||1
1624274210000|2021-06-21 11:16:50|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|1
1624274240000|2021-06-21 11:17:20|15705|15701|15705|15701|15705|15701|15705|15701|2
1624274250000|2021-06-21 11:17:30|15704|15700|15704|15700|15704|15700|15704|15700|2
1624274260000|2021-06-21 11:17:40|15704.5|15700.5|15706|15702|15706|15702|15704.5|15700.5|5
1624274280000|2021-06-21 11:18:00|15706.5|15702.5|15706|15702|15706.5|15702.5|15706|15702|2
1624274300000|2021-06-21 11:18:20|15705|15701|15705|15701|15705|15701|15705|15701|2
1624274310000|2021-06-21 11:18:30|||||||||3
1624274340000|2021-06-21 11:19:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1624274360000|2021-06-21 11:19:20|15703.5|15699.5|15703|15699|15703.5|15699.5|15703|15699|4
1624274370000|2021-06-21 11:19:30|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1624274380000|2021-06-21 11:19:40|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1624274430000|2021-06-21 11:20:30|15705.5|15701.5|15706.5|15702.5|15706.5|15702.5|15705.5|15701.5|4
1624274470000|2021-06-21 11:21:10|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|3
1624274480000|2021-06-21 11:21:20|||||||||1
1624274490000|2021-06-21 11:21:30|||||||||2
1624274500000|2021-06-21 11:21:40|15703.5|15699.5|15702.5|15698.5|15703.5|15699.5|15702.5|15698.5|7
1624274510000|2021-06-21 11:21:50|15702|15698|15702|15698|15702|15698|15702|15698|2
1624274520000|2021-06-21 11:22:00|15703|15699|15703|15699|15703|15699|15703|15699|1
1624274530000|2021-06-21 11:22:10|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|2
1624274550000|2021-06-21 11:22:30|15703|15699|15703|15699|15703|15699|15703|15699|1
1624274560000|2021-06-21 11:22:40|15701|15697|15701|15697|15701|15697|15701|15697|3
1624274570000|2021-06-21 11:22:50|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|5
1624274590000|2021-06-21 11:23:10|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|3
1624274600000|2021-06-21 11:23:20|15702|15698|15702.5|15698.5|15702.5|15698.5|15702|15698|19
1624274610000|2021-06-21 11:23:30|15703|15699|15703|15699|15703|15699|15703|15699|1
1624274620000|2021-06-21 11:23:40|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|10
1624274630000|2021-06-21 11:23:50|15706|15702|15706|15702|15706|15702|15706|15702|1
1624274640000|2021-06-21 11:24:00|15705.5|15701.5|15706.5|15702.5|15706.5|15702.5|15705.5|15701.5|2
1624274650000|2021-06-21 11:24:10|15707|15703|15707|15703|15707|15703|15707|15703|1
1624274720000|2021-06-21 11:25:20|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|2
1624274740000|2021-06-21 11:25:40|15705.5|15701.5|15705|15701|15705.5|15701.5|15705|15701|2
1624274750000|2021-06-21 11:25:50|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|2
1624274760000|2021-06-21 11:26:00|15703.5|15699.5|15702.5|15698.5|15703.5|15699.5|15702.5|15698.5|24
1624274770000|2021-06-21 11:26:10|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1624274800000|2021-06-21 11:26:40|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1624274810000|2021-06-21 11:26:50|||||||||2
1624274880000|2021-06-21 11:28:00|15704|15700|15704|15700|15704|15700|15704|15700|1
1624274890000|2021-06-21 11:28:10|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|2
1624274920000|2021-06-21 11:28:40|15703|15699|15703|15699|15703|15699|15703|15699|8
1624274930000|2021-06-21 11:28:50|15704.5|15700.5|15706|15702|15706|15702|15704.5|15700.5|5
1624274940000|2021-06-21 11:29:00|15706.5|15702.5|15706|15702|15706.5|15702.5|15706|15702|4
1624275020000|2021-06-21 11:30:20|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|3
1624275030000|2021-06-21 11:30:30|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|5
1624275040000|2021-06-21 11:30:40|||||||||34
1624275050000|2021-06-21 11:30:50|15704|15700|15704|15700|15704|15700|15704|15700|1
1624275090000|2021-06-21 11:31:30|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|2
1624275100000|2021-06-21 11:31:40|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|2
1624275110000|2021-06-21 11:31:50|15708|15704|15708|15704|15708|15704|15708|15704|3
1624275140000|2021-06-21 11:32:20|15707|15703|15707|15703|15707|15703|15707|15703|1
1624275160000|2021-06-21 11:32:40|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624275260000|2021-06-21 11:34:20|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|1
1624275320000|2021-06-21 11:35:20|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624275340000|2021-06-21 11:35:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1624275350000|2021-06-21 11:35:50|15711|15707|15711|15707|15711|15707|15711|15707|2
1624275360000|2021-06-21 11:36:00|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|3
1624275430000|2021-06-21 11:37:10|15711|15707|15711|15707|15711|15707|15711|15707|3
1624275440000|2021-06-21 11:37:20|||||||||2
1624275450000|2021-06-21 11:37:30|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624275460000|2021-06-21 11:37:40|15711|15707|15712|15708|15712|15708|15710.5|15706.5|3
1624275480000|2021-06-21 11:38:00|||||||||2
1624275530000|2021-06-21 11:38:50|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624275540000|2021-06-21 11:39:00|||||||||3
1624275560000|2021-06-21 11:39:20|15712|15708|15712|15708|15712|15708|15712|15708|2
1624275570000|2021-06-21 11:39:30|||||||||17
1624275580000|2021-06-21 11:39:40|15713|15709|15713|15709|15713|15709|15713|15709|3
1624275640000|2021-06-21 11:40:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|2
1624275660000|2021-06-21 11:41:00|15711|15707|15711|15707|15711|15707|15711|15707|3
1624275690000|2021-06-21 11:41:30|15707.5|15703.5|15706.5|15702.5|15707.5|15703.5|15706.5|15702.5|2
1624275720000|2021-06-21 11:42:00|15707|15703|15706.5|15702.5|15707|15703|15706.5|15702.5|3
1624275730000|2021-06-21 11:42:10|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|1
1624275740000|2021-06-21 11:42:20|15707|15703|15707|15703|15707|15703|15707|15703|1
1624275780000|2021-06-21 11:43:00|15707.5|15703.5|15709|15705|15709|15705|15707.5|15703.5|5
1624275800000|2021-06-21 11:43:20|15710|15706|15710|15706|15710|15706|15710|15706|6
1624275820000|2021-06-21 11:43:40|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624275850000|2021-06-21 11:44:10|15707|15703|15707|15703|15707|15703|15707|15703|2
1624275870000|2021-06-21 11:44:30|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|2
1624275880000|2021-06-21 11:44:40|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624275930000|2021-06-21 11:45:30|15708|15704|15708|15704|15708|15704|15708|15704|2
1624275940000|2021-06-21 11:45:40|15707|15703|15707|15703|15707|15703|15707|15703|2
1624275960000|2021-06-21 11:46:00|15708|15704|15709.5|15705.5|15709.5|15705.5|15708|15704|3
1624275970000|2021-06-21 11:46:10|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1624276010000|2021-06-21 11:46:50|15709|15705|15709|15705|15709|15705|15709|15705|1
1624276040000|2021-06-21 11:47:20|15708|15704|15708|15704|15708|15704|15708|15704|1
1624276080000|2021-06-21 11:48:00|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|10
1624276090000|2021-06-21 11:48:10|15710|15706|15711.5|15707.5|15711.5|15707.5|15710|15706|3
1624276120000|2021-06-21 11:48:40|15709|15705|15709|15705|15709|15705|15709|15705|1
1624276280000|2021-06-21 11:51:20|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|2
1624276300000|2021-06-21 11:51:40|15710|15706|15710|15706|15710|15706|15710|15706|2
1624276340000|2021-06-21 11:52:20|15713|15709|15713|15709|15713|15709|15713|15709|3
1624276370000|2021-06-21 11:52:50|15713.5|15709.5|15714.5|15710.5|15714.5|15710.5|15713.5|15709.5|3
1624276400000|2021-06-21 11:53:20|15715|15711|15715|15711|15715|15711|15715|15711|1
1624276430000|2021-06-21 11:53:50|||||||||2
1624276530000|2021-06-21 11:55:30|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|2
1624276580000|2021-06-21 11:56:20|15716|15712|15716|15712|15716|15712|15716|15712|1
1624276590000|2021-06-21 11:56:30|15717|15713|15717|15713|15717|15713|15717|15713|2
1624276600000|2021-06-21 11:56:40|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|3
1624276630000|2021-06-21 11:57:10|||||||||16
1624276660000|2021-06-21 11:57:40|15717|15713|15717|15713|15717|15713|15717|15713|1
1624276670000|2021-06-21 11:57:50|15716|15712|15716|15712|15716|15712|15716|15712|1
1624276780000|2021-06-21 11:59:40|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1624276810000|2021-06-21 12:00:10|15714|15710|15714|15710|15714|15710|15714|15710|1
1624276840000|2021-06-21 12:00:40|15713|15709|15713|15709|15713|15709|15713|15709|3
1624276880000|2021-06-21 12:01:20|15715.5|15711.5|15716|15712|15716|15712|15715.5|15711.5|12
1624276920000|2021-06-21 12:02:00|15714|15710|15714|15710|15714|15710|15714|15710|10
1624276940000|2021-06-21 12:02:20|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624277070000|2021-06-21 12:04:30|15714|15710|15714|15710|15714|15710|15714|15710|1
1624277120000|2021-06-21 12:05:20|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|1
1624277150000|2021-06-21 12:05:50|15713|15709|15713|15709|15713|15709|15713|15709|1
1624277160000|2021-06-21 12:06:00|||||||||2
1624277200000|2021-06-21 12:06:40|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1624277210000|2021-06-21 12:06:50|15714|15710|15714|15710|15714|15710|15714|15710|1
1624277220000|2021-06-21 12:07:00|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1624277250000|2021-06-21 12:07:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1624277290000|2021-06-21 12:08:10|15719|15715|15719|15715|15719|15715|15719|15715|1
1624277310000|2021-06-21 12:08:30|15717.5|15713.5|15717|15713|15717.5|15713.5|15717|15713|5
1624277420000|2021-06-21 12:10:20|15715.5|15711.5|15716|15712|15716|15712|15715.5|15711.5|2
1624277430000|2021-06-21 12:10:30|||||||||2
1624277440000|2021-06-21 12:10:40|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|1
1624277480000|2021-06-21 12:11:20|15717|15713|15717|15713|15717|15713|15717|15713|3
1624277520000|2021-06-21 12:12:00|15714|15710|15714|15710|15714|15710|15714|15710|1
1624277530000|2021-06-21 12:12:10|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1624277550000|2021-06-21 12:12:30|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1624277560000|2021-06-21 12:12:40|15713.5|15709.5|15713|15709|15713.5|15709.5|15713|15709|9
1624277780000|2021-06-21 12:16:20|15715|15711|15715|15711|15715|15711|15715|15711|1
1624277810000|2021-06-21 12:16:50|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|68
1624277820000|2021-06-21 12:17:00|15717|15713|15717|15713|15717|15713|15717|15713|3
1624277830000|2021-06-21 12:17:10|||||||||4
1624277860000|2021-06-21 12:17:40|15716|15712|15716|15712|15716|15712|15716|15712|12
1624277870000|2021-06-21 12:17:50|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|1
1624277890000|2021-06-21 12:18:10|15717.5|15713.5|15719.5|15715.5|15720|15716|15717.5|15713.5|12
1624277920000|2021-06-21 12:18:40|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|1
1624277950000|2021-06-21 12:19:10|||||||||2
1624277980000|2021-06-21 12:19:40|||||||||1
1624278000000|2021-06-21 12:20:00|15715|15711|15715.5|15711.5|15715.5|15711.5|15715|15711|2
1624278010000|2021-06-21 12:20:10|||||||||2
1624278060000|2021-06-21 12:21:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|2
1624278070000|2021-06-21 12:21:10|15715|15711|15715|15711|15715|15711|15715|15711|1
1624278080000|2021-06-21 12:21:20|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|2
1624278090000|2021-06-21 12:21:30|15713|15709|15713|15709|15713|15709|15713|15709|1
1624278100000|2021-06-21 12:21:40|15712|15708|15710|15706|15712|15708|15710|15706|4
1624278110000|2021-06-21 12:21:50|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|5
1624278120000|2021-06-21 12:22:00|15710|15706|15710.5|15706.5|15710.5|15706.5|15710|15706|4
1624278130000|2021-06-21 12:22:10|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|3
1624278140000|2021-06-21 12:22:20|||||||||1
1624278150000|2021-06-21 12:22:30|15708|15704|15707.5|15703.5|15708|15704|15707.5|15703.5|4
1624278160000|2021-06-21 12:22:40|15707|15703|15707|15703|15707|15703|15707|15703|2
1624278170000|2021-06-21 12:22:50|15707.5|15703.5|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|4
1624278180000|2021-06-21 12:23:00|15709|15705|15709|15705|15709|15705|15709|15705|1
1624278210000|2021-06-21 12:23:30|15706|15702|15705|15701|15706|15702|15705|15701|12
1624278220000|2021-06-21 12:23:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|2
1624278230000|2021-06-21 12:23:50|||||||||1
1624278240000|2021-06-21 12:24:00|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|2
1624278260000|2021-06-21 12:24:20|15706.5|15702.5|15707|15703|15707|15703|15706.5|15702.5|6
1624278270000|2021-06-21 12:24:30|15706|15702|15706.5|15702.5|15706.5|15702.5|15706|15702|3
1624278290000|2021-06-21 12:24:50|15707|15703|15707|15703|15707|15703|15707|15703|1
1624278300000|2021-06-21 12:25:00|15704.5|15700.5|15705|15701|15705|15701|15704.5|15700.5|4
1624278310000|2021-06-21 12:25:10|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|1
1624278340000|2021-06-21 12:25:40|||||||||1
1624278370000|2021-06-21 12:26:10|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|1
1624278460000|2021-06-21 12:27:40|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|3
1624278490000|2021-06-21 12:28:10|||||||||1
1624278530000|2021-06-21 12:28:50|15704|15700|15704|15700|15704|15700|15704|15700|6
1624278550000|2021-06-21 12:29:10|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|4
1624278620000|2021-06-21 12:30:20|15704|15700|15704.5|15700.5|15704.5|15700.5|15704|15700|4
1624278740000|2021-06-21 12:32:20|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|1
1624278770000|2021-06-21 12:32:50|||||||||7
1624278780000|2021-06-21 12:33:00|15709|15705|15709|15705|15709|15705|15709|15705|1
1624278820000|2021-06-21 12:33:40|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1624278830000|2021-06-21 12:33:50|15706|15702|15706|15702|15706|15702|15706|15702|1
1624278840000|2021-06-21 12:34:00|15707|15703|15707|15703|15707|15703|15707|15703|1
1624278900000|2021-06-21 12:35:00|15706|15702|15705|15701|15706|15702|15705|15701|2
1624278910000|2021-06-21 12:35:10|15706|15702|15706|15702|15706|15702|15706|15702|1
1624278920000|2021-06-21 12:35:20|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|2
1624278930000|2021-06-21 12:35:30|||||||||21
1624278960000|2021-06-21 12:36:00|||||||||1
1624278980000|2021-06-21 12:36:20|15707|15703|15707|15703|15707|15703|15707|15703|1
1624279020000|2021-06-21 12:37:00|15709|15705|15709|15705|15709|15705|15709|15705|5
1624279030000|2021-06-21 12:37:10|||||||||1
1624279050000|2021-06-21 12:37:30|15710|15706|15710|15706|15710|15706|15710|15706|4
1624279060000|2021-06-21 12:37:40|||||||||5
1624279070000|2021-06-21 12:37:50|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1624279080000|2021-06-21 12:38:00|||||||||2
1624279090000|2021-06-21 12:38:10|15710|15706|15710|15706|15710|15706|15710|15706|2
1624279100000|2021-06-21 12:38:20|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|1
1624279140000|2021-06-21 12:39:00|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|1
1624279150000|2021-06-21 12:39:10|15709|15705|15709|15705|15709|15705|15709|15705|2
1624279190000|2021-06-21 12:39:50|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1624279220000|2021-06-21 12:40:20|||||||||1
1624279240000|2021-06-21 12:40:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|1
1624279270000|2021-06-21 12:41:10|15707.5|15703.5|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|3
1624279290000|2021-06-21 12:41:30|15709|15705|15709|15705|15709|15705|15709|15705|1
1624279330000|2021-06-21 12:42:10|15706|15702|15706|15702|15706|15702|15706|15702|7
1624279370000|2021-06-21 12:42:50|15704.5|15700.5|15704|15700|15704.5|15700.5|15704|15700|4
1624279380000|2021-06-21 12:43:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|2
1624279400000|2021-06-21 12:43:20|15704|15700|15704|15700|15704|15700|15704|15700|1
1624279410000|2021-06-21 12:43:30|||||||||1
1624279420000|2021-06-21 12:43:40|||||||||1
1624279450000|2021-06-21 12:44:10|15703|15699|15702|15698|15703|15699|15702|15698|2
1624279470000|2021-06-21 12:44:30|||||||||2
1624279480000|2021-06-21 12:44:40|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1624279490000|2021-06-21 12:44:50|15704.5|15700.5|15706|15702|15706|15702|15704.5|15700.5|3
1624279510000|2021-06-21 12:45:10|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|2
1624279520000|2021-06-21 12:45:20|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|1
1624279540000|2021-06-21 12:45:40|15705|15701|15705|15701|15705|15701|15705|15701|1
1624279550000|2021-06-21 12:45:50|15706.5|15702.5|15708|15704|15708|15704|15706.5|15702.5|2
1624279570000|2021-06-21 12:46:10|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|2
1624279580000|2021-06-21 12:46:20|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624279620000|2021-06-21 12:47:00|||||||||1
1624279660000|2021-06-21 12:47:40|15705|15701|15705|15701|15705|15701|15705|15701|1
1624279680000|2021-06-21 12:48:00|||||||||5
1624279740000|2021-06-21 12:49:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1624279770000|2021-06-21 12:49:30|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1624279780000|2021-06-21 12:49:40|15701.5|15697.5|15705|15701|15705|15701|15701.5|15697.5|7
1624279800000|2021-06-21 12:50:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|4
1624279810000|2021-06-21 12:50:10|15705|15701|15705|15701|15705|15701|15705|15701|5
1624279870000|2021-06-21 12:51:10|15707.5|15703.5|15706.5|15702.5|15707.5|15703.5|15706.5|15702.5|5
1624279910000|2021-06-21 12:51:50|15707|15703|15707|15703|15707|15703|15707|15703|1
1624279920000|2021-06-21 12:52:00|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|5
1624279950000|2021-06-21 12:52:30|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624279970000|2021-06-21 12:52:50|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1624279980000|2021-06-21 12:53:00|15711|15707|15711|15707|15711|15707|15711|15707|1
1624279990000|2021-06-21 12:53:10|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624280000000|2021-06-21 12:53:20|15713|15709|15713|15709|15713|15709|15713|15709|1
1624280050000|2021-06-21 12:54:10|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1624280060000|2021-06-21 12:54:20|15714|15710|15714|15710|15714|15710|15714|15710|1
1624280070000|2021-06-21 12:54:30|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1624280120000|2021-06-21 12:55:20|15714|15710|15714|15710|15714|15710|15714|15710|1
1624280140000|2021-06-21 12:55:40|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1624280160000|2021-06-21 12:56:00|15713|15709|15713|15709|15713|15709|15713|15709|1
1624280180000|2021-06-21 12:56:20|||||||||1
1624280190000|2021-06-21 12:56:30|15712|15708|15712|15708|15712|15708|15712|15708|4
1624280200000|2021-06-21 12:56:40|||||||||23
1624280210000|2021-06-21 12:56:50|15715|15711|15715|15711|15715|15711|15715|15711|4
1624280220000|2021-06-21 12:57:00|15715.5|15711.5|15714|15710|15715.5|15711.5|15714|15710|4
1624280230000|2021-06-21 12:57:10|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|1
1624280240000|2021-06-21 12:57:20|15718|15714|15719|15715|15719|15715|15718|15714|3
1624280250000|2021-06-21 12:57:30|15720|15716|15719.5|15715.5|15720|15716|15719.5|15715.5|2
1624280260000|2021-06-21 12:57:40|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|1
1624280270000|2021-06-21 12:57:50|15719|15715|15719|15715|15719.5|15715.5|15719|15715|4
1624280280000|2021-06-21 12:58:00|||||||||1
1624280290000|2021-06-21 12:58:10|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|2
1624280310000|2021-06-21 12:58:30|15719|15715|15720|15716|15720|15716|15719|15715|11
1624280320000|2021-06-21 12:58:40|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|36
1624280330000|2021-06-21 12:58:50|15721|15717|15721|15717|15722|15718|15721|15717|5
1624280340000|2021-06-21 12:59:00|15722|15718|15722.5|15718.5|15722.5|15718.5|15722|15718|2
1624280350000|2021-06-21 12:59:10|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|1
1624280360000|2021-06-21 12:59:20|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|1
1624280370000|2021-06-21 12:59:30|15720|15716|15720|15716|15720|15716|15720|15716|2
1624280390000|2021-06-21 12:59:50|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1
1624280400000|2021-06-21 13:00:00|15723|15719|15719.5|15715.5|15723|15719|15719.5|15715.5|10
1624280420000|2021-06-21 13:00:20|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1
1624280440000|2021-06-21 13:00:40|15719|15715|15719|15715|15719|15715|15719|15715|9
1624280450000|2021-06-21 13:00:50|15718|15714|15718|15714|15718|15714|15718|15714|2
1624280460000|2021-06-21 13:01:00|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|1
1624280470000|2021-06-21 13:01:10|||||||||1
1624280480000|2021-06-21 13:01:20|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|6
1624280510000|2021-06-21 13:01:50|15716|15712|15716|15712|15716|15712|15716|15712|2
1624280520000|2021-06-21 13:02:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|4
1624280530000|2021-06-21 13:02:10|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|6
1624280540000|2021-06-21 13:02:20|15716|15712|15716|15712|15716|15712|15716|15712|2
1624280560000|2021-06-21 13:02:40|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|1
1624280570000|2021-06-21 13:02:50|||||||||1
1624280580000|2021-06-21 13:03:00|15721|15717|15721|15717|15721|15717|15721|15717|1
1624280610000|2021-06-21 13:03:30|15719|15715|15717|15713|15719|15715|15717|15713|5
1624280700000|2021-06-21 13:05:00|15716.5|15712.5|15718|15714|15718|15714|15716.5|15712.5|2
1624280730000|2021-06-21 13:05:30|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|2
1624280780000|2021-06-21 13:06:20|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|1
1624280800000|2021-06-21 13:06:40|15720|15716|15721|15717|15721|15717|15720|15716|2
1624280810000|2021-06-21 13:06:50|||||||||2
1624280820000|2021-06-21 13:07:00|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|3
1624280860000|2021-06-21 13:07:40|15721|15717|15721|15717|15721|15717|15721|15717|1
1624280870000|2021-06-21 13:07:50|15720.5|15716.5|15722|15718|15722|15718|15720.5|15716.5|4
1624280880000|2021-06-21 13:08:00|15721.5|15717.5|15722.5|15718.5|15722.5|15718.5|15721.5|15717.5|5
1624280890000|2021-06-21 13:08:10|15722|15718|15720.5|15716.5|15722|15718|15720.5|15716.5|4
1624280900000|2021-06-21 13:08:20|15720|15716|15720|15716|15720|15716|15720|15716|7
1624280910000|2021-06-21 13:08:30|||||||||3
1624280930000|2021-06-21 13:08:50|15720.5|15716.5|15720|15716|15720.5|15716.5|15720|15716|5
1624280940000|2021-06-21 13:09:00|15719.5|15715.5|15719|15715|15719.5|15715.5|15719|15715|7
1624280950000|2021-06-21 13:09:10|15719.5|15715.5|15719|15715|15719.5|15715.5|15718.5|15714.5|6
1624280960000|2021-06-21 13:09:20|15720|15716|15719|15715|15720|15716|15719|15715|5
1624280980000|2021-06-21 13:09:40|15720|15716|15722|15718|15722|15718|15720|15716|7
1624281000000|2021-06-21 13:10:00|15720|15716|15721.5|15717.5|15721.5|15717.5|15720|15716|6
1624281020000|2021-06-21 13:10:20|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|4
1624281040000|2021-06-21 13:10:40|15722|15718|15722|15718|15722|15718|15722|15718|1
1624281050000|2021-06-21 13:10:50|||||||||2
1624281090000|2021-06-21 13:11:30|15720|15716|15720|15716|15720|15716|15720|15716|2
1624281160000|2021-06-21 13:12:40|||||||||1
1624281170000|2021-06-21 13:12:50|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|1
1624281180000|2021-06-21 13:13:00|15717.5|15713.5|15718.5|15714.5|15718.5|15714.5|15717.5|15713.5|5
1624281230000|2021-06-21 13:13:50|||||||||1
1624281240000|2021-06-21 13:14:00|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|1
1624281250000|2021-06-21 13:14:10|15718|15714|15718|15714|15718|15714|15718|15714|4
1624281300000|2021-06-21 13:15:00|||||||||1
1624281310000|2021-06-21 13:15:10|15716|15712|15716|15712|15716|15712|15716|15712|14
1624281320000|2021-06-21 13:15:20|||||||||5
1624281350000|2021-06-21 13:15:50|||||||||1
1624281360000|2021-06-21 13:16:00|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|5
1624281370000|2021-06-21 13:16:10|||||||||3
1624281390000|2021-06-21 13:16:30|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|1
1624281400000|2021-06-21 13:16:40|15715|15711|15714|15710|15715|15711|15714|15710|4
1624281410000|2021-06-21 13:16:50|15713|15709|15710.5|15706.5|15713|15709|15710.5|15706.5|18
1624281420000|2021-06-21 13:17:00|15712|15708|15712|15708|15712|15708|15712|15708|2
1624281440000|2021-06-21 13:17:20|15711|15707|15711|15707|15711|15707|15711|15707|4
1624281460000|2021-06-21 13:17:40|||||||||11
1624281470000|2021-06-21 13:17:50|||||||||7
1624281480000|2021-06-21 13:18:00|15710|15706|15710|15706|15710|15706|15710|15706|6
1624281500000|2021-06-21 13:18:20|15711|15707|15711|15707|15711|15707|15711|15707|5
1624281510000|2021-06-21 13:18:30|||||||||17
1624281520000|2021-06-21 13:18:40|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|5
1624281530000|2021-06-21 13:18:50|15713|15709|15713|15709|15713|15709|15713|15709|11
1624281540000|2021-06-21 13:19:00|15714|15710|15714|15710|15714|15710|15714|15710|4
1624281550000|2021-06-21 13:19:10|15715.5|15711.5|15717|15713|15717|15713|15715.5|15711.5|10
1624281560000|2021-06-21 13:19:20|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|2
1624281570000|2021-06-21 13:19:30|15717|15713|15717|15713|15717.5|15713.5|15717|15713|14
1624281580000|2021-06-21 13:19:40|15717.5|15713.5|15717|15713|15717.5|15713.5|15717|15713|8
1624281590000|2021-06-21 13:19:50|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|6
1624281600000|2021-06-21 13:20:00|15719|15715|15719|15715|15719|15715|15719|15715|9
1624281610000|2021-06-21 13:20:10|15720|15716|15720|15716|15720|15716|15720|15716|4
1624281620000|2021-06-21 13:20:20|15719.5|15715.5|15719.5|15715.5|15720.5|15716.5|15719.5|15715.5|11
1624281630000|2021-06-21 13:20:30|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|5
1624281640000|2021-06-21 13:20:40|15721|15717|15722|15718|15722|15718|15721|15717|6
1624281660000|2021-06-21 13:21:00|||||||||2
1624281670000|2021-06-21 13:21:10|15721|15717|15721|15717|15721|15717|15721|15717|2
1624281680000|2021-06-21 13:21:20|15720|15716|15718.5|15714.5|15720|15716|15718.5|15714.5|2
1624281690000|2021-06-21 13:21:30|15716.5|15712.5|15715.5|15711.5|15716.5|15712.5|15715.5|15711.5|7
1624281700000|2021-06-21 13:21:40|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|9
1624281710000|2021-06-21 13:21:50|||||||||12
1624281720000|2021-06-21 13:22:00|15716|15712|15716|15712|15716|15712|15716|15712|11
1624281730000|2021-06-21 13:22:10|15715.5|15711.5|15716.5|15712.5|15716.5|15712.5|15715.5|15711.5|3
1624281740000|2021-06-21 13:22:20|15716|15712|15716.5|15712.5|15716.5|15712.5|15716|15712|13
1624281760000|2021-06-21 13:22:40|15716|15712|15715.5|15711.5|15716|15712|15715.5|15711.5|4
1624281770000|2021-06-21 13:22:50|||||||||7
1624281780000|2021-06-21 13:23:00|15714.5|15710.5|15713.5|15709.5|15714.5|15710.5|15713.5|15709.5|6
1624281790000|2021-06-21 13:23:10|15713|15709|15713|15709|15713|15709|15713|15709|2
1624281800000|2021-06-21 13:23:20|15711|15707|15712.5|15708.5|15712.5|15708.5|15711|15707|10
1624281810000|2021-06-21 13:23:30|15713|15709|15713|15709|15713|15709|15713|15709|5
1624281820000|2021-06-21 13:23:40|||||||||5
1624281830000|2021-06-21 13:23:50|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1624281840000|2021-06-21 13:24:00|15713|15709|15712.5|15708.5|15713|15709|15712.5|15708.5|3
1624281850000|2021-06-21 13:24:10|15713|15709|15713|15709|15713|15709|15713|15709|7
1624281860000|2021-06-21 13:24:20|15714|15710|15714|15710|15714|15710|15714|15710|9
1624281900000|2021-06-21 13:25:00|15713|15709|15713|15709|15713|15709|15712|15708|5
1624281920000|2021-06-21 13:25:20|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|3
1624281940000|2021-06-21 13:25:40|15713|15709|15713|15709|15713|15709|15713|15709|2
1624281960000|2021-06-21 13:26:00|15712|15708|15710.5|15706.5|15712|15708|15710.5|15706.5|6
1624281970000|2021-06-21 13:26:10|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1624281980000|2021-06-21 13:26:20|15711|15707|15711|15707|15711|15707|15711|15707|4
1624281990000|2021-06-21 13:26:30|15710.5|15706.5|15711|15707|15711|15707|15710.5|15706.5|8
1624282000000|2021-06-21 13:26:40|15710|15706|15709.5|15705.5|15710.5|15706.5|15709.5|15705.5|3
1624282020000|2021-06-21 13:27:00|15711|15707|15711|15707|15711|15707|15711|15707|1
1624282030000|2021-06-21 13:27:10|15710|15706|15710|15706|15710|15706|15710|15706|7
1624282040000|2021-06-21 13:27:20|15711|15707|15711|15707|15711|15707|15711|15707|2
1624282070000|2021-06-21 13:27:50|||||||||67
1624282080000|2021-06-21 13:28:00|15710|15706|15710|15706|15710|15706|15710|15706|64
1624282090000|2021-06-21 13:28:10|||||||||11
1624282120000|2021-06-21 13:28:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|2
1624282130000|2021-06-21 13:28:50|||||||||1
1624282160000|2021-06-21 13:29:20|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|12
1624282170000|2021-06-21 13:29:30|15711|15707|15711.5|15707.5|15711.5|15707.5|15711|15707|12
1624282190000|2021-06-21 13:29:50|15711|15707|15709|15705|15711|15707|15709|15705|9
1624282200000|2021-06-21 13:30:00|15708.5|15704.5|15702.5|15698.5|15709|15705|15702.5|15698.5|22
1624282210000|2021-06-21 13:30:10|15700|15696|15695.5|15691.5|15700|15696|15695.5|15691.5|37
1624282220000|2021-06-21 13:30:20|15700.5|15696.5|15699|15695|15700.5|15696.5|15695|15691|21
1624282230000|2021-06-21 13:30:30|15701.5|15697.5|15699.5|15695.5|15701.5|15697.5|15699.5|15695.5|12
1624282240000|2021-06-21 13:30:40|15702|15698|15698.5|15694.5|15702|15698|15698.5|15694.5|14
1624282250000|2021-06-21 13:30:50|15697|15693|15698|15694|15698|15694|15697|15693|14
1624282260000|2021-06-21 13:31:00|15699.5|15695.5|15688|15684|15699.5|15695.5|15688|15684|21
1624282270000|2021-06-21 13:31:10|15686|15682|15679.5|15675.5|15688|15684|15679.5|15675.5|27
1624282280000|2021-06-21 13:31:20|15681|15677|15680|15676|15681|15677|15677.5|15673.5|20
1624282290000|2021-06-21 13:31:30|15682|15678|15680|15676|15682|15678|15676.5|15672.5|13
1624282300000|2021-06-21 13:31:40|15681|15677|15684|15680|15686|15682|15681|15677|39
1624282310000|2021-06-21 13:31:50|15683.5|15679.5|15680.5|15676.5|15683.5|15679.5|15680.5|15676.5|20
1624282320000|2021-06-21 13:32:00|15681.5|15677.5|15678.5|15674.5|15681.5|15677.5|15678.5|15674.5|28
1624282330000|2021-06-21 13:32:10|15677|15673|15678|15674|15679.5|15675.5|15677|15673|10
1624282340000|2021-06-21 13:32:20|15680|15676|15681.5|15677.5|15681.5|15677.5|15680|15676|12
1624282350000|2021-06-21 13:32:30|15682.5|15678.5|15680.5|15676.5|15685.5|15681.5|15680.5|15676.5|21
1624282360000|2021-06-21 13:32:40|15678.5|15674.5|15678|15674|15678.5|15674.5|15676.5|15672.5|18
1624282370000|2021-06-21 13:32:50|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|3
1624282380000|2021-06-21 13:33:00|15679.5|15675.5|15681|15677|15681|15677|15679|15675|14
1624282390000|2021-06-21 13:33:10|15683.5|15679.5|15680.5|15676.5|15683.5|15679.5|15680.5|15676.5|14
1624282400000|2021-06-21 13:33:20|15681.5|15677.5|15680.5|15676.5|15681.5|15677.5|15679.5|15675.5|30
1624282410000|2021-06-21 13:33:30|15682.5|15678.5|15679.5|15675.5|15682.5|15678.5|15679.5|15675.5|18
1624282420000|2021-06-21 13:33:40|15679|15675|15677.5|15673.5|15679|15675|15677.5|15673.5|8
1624282430000|2021-06-21 13:33:50|15677|15673|15677|15673|15677|15673|15677|15673|2
1624282440000|2021-06-21 13:34:00|15676.5|15672.5|15673|15669|15676.5|15672.5|15673|15669|9
1624282450000|2021-06-21 13:34:10|15672.5|15668.5|15673|15669|15673|15669|15672|15668|90
1624282460000|2021-06-21 13:34:20|||||||||3
1624282470000|2021-06-21 13:34:30|15675.5|15671.5|15675.5|15671.5|15676|15672|15675|15671|32
1624282480000|2021-06-21 13:34:40|15675|15671|15674|15670|15675|15671|15671.5|15667.5|18
1624282490000|2021-06-21 13:34:50|15675|15671|15675|15671|15675|15671|15675|15671|1
1624282500000|2021-06-21 13:35:00|15673.5|15669.5|15676|15672|15678|15674|15672|15668|32
1624282510000|2021-06-21 13:35:10|15676.5|15672.5|15677.5|15673.5|15677.5|15673.5|15676.5|15672.5|6
1624282520000|2021-06-21 13:35:20|15679|15675|15681.5|15677.5|15681.5|15677.5|15679|15675|3
1624282540000|2021-06-21 13:35:40|15681|15677|15679|15675|15681|15677|15679|15675|21
1624282550000|2021-06-21 13:35:50|15678.5|15674.5|15678|15674|15678.5|15674.5|15678|15674|4
1624282560000|2021-06-21 13:36:00|15678.5|15674.5|15677.5|15673.5|15678.5|15674.5|15676.5|15672.5|6
1624282570000|2021-06-21 13:36:10|15679.5|15675.5|15685|15681|15685|15681|15679.5|15675.5|4
1624282580000|2021-06-21 13:36:20|15684|15680|15681.5|15677.5|15684.5|15680.5|15681.5|15677.5|4
1624282590000|2021-06-21 13:36:30|15681|15677|15682|15678|15682|15678|15681|15677|4
1624282600000|2021-06-21 13:36:40|15684.5|15680.5|15687|15683|15687|15683|15684.5|15680.5|14
1624282610000|2021-06-21 13:36:50|15688|15684|15688|15684|15688|15684|15688|15684|33
1624282620000|2021-06-21 13:37:00|15687.5|15683.5|15685.5|15681.5|15687.5|15683.5|15685.5|15681.5|25
1624282640000|2021-06-21 13:37:20|15686|15682|15685|15681|15686|15682|15685|15681|4
1624282650000|2021-06-21 13:37:30|15686|15682|15685.5|15681.5|15687|15683|15685.5|15681.5|5
1624282660000|2021-06-21 13:37:40|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1624282670000|2021-06-21 13:37:50|15685|15681|15685|15681|15685|15681|15682|15678|19
1624282680000|2021-06-21 13:38:00|15682|15678|15686|15682|15686|15682|15682|15678|8
1624282690000|2021-06-21 13:38:10|15684.5|15680.5|15683.5|15679.5|15684.5|15680.5|15683.5|15679.5|3
1624282700000|2021-06-21 13:38:20|15686|15682|15686|15682|15686|15682|15686|15682|3
1624282720000|2021-06-21 13:38:40|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1624282740000|2021-06-21 13:39:00|15684|15680|15683.5|15679.5|15685|15681|15683.5|15679.5|7
1624282750000|2021-06-21 13:39:10|15685|15681|15689|15685|15689|15685|15685|15681|6
1624282760000|2021-06-21 13:39:20|15690|15686|15690.5|15686.5|15690.5|15686.5|15687.5|15683.5|5
1624282770000|2021-06-21 13:39:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1624282780000|2021-06-21 13:39:40|15688|15684|15689.5|15685.5|15689.5|15685.5|15688|15684|5
1624282800000|2021-06-21 13:40:00|15691|15687|15692.5|15688.5|15692.5|15688.5|15691|15687|5
1624282810000|2021-06-21 13:40:10|15693|15689|15693|15689|15693|15689|15693|15689|2
1624282820000|2021-06-21 13:40:20|15695|15691|15695|15691|15695|15691|15694|15690|6
1624282830000|2021-06-21 13:40:30|15692.5|15688.5|15693.5|15689.5|15693.5|15689.5|15692.5|15688.5|5
1624282840000|2021-06-21 13:40:40|15694.5|15690.5|15690|15686|15694.5|15690.5|15690|15686|7
1624282850000|2021-06-21 13:40:50|15691|15687|15692.5|15688.5|15692.5|15688.5|15691|15687|10
1624282860000|2021-06-21 13:41:00|15692|15688|15695|15691|15695|15691|15691.5|15687.5|9
1624282870000|2021-06-21 13:41:10|15694.5|15690.5|15689.5|15685.5|15694.5|15690.5|15689.5|15685.5|14
1624282880000|2021-06-21 13:41:20|15688|15684|15689|15685|15689|15685|15688|15684|4
1624282890000|2021-06-21 13:41:30|15689.5|15685.5|15689|15685|15690|15686|15689|15685|7
1624282900000|2021-06-21 13:41:40|15687.5|15683.5|15687|15683|15687.5|15683.5|15686.5|15682.5|6
1624282910000|2021-06-21 13:41:50|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|6
1624282920000|2021-06-21 13:42:00|15687|15683|15688|15684|15688|15684|15687|15683|3
1624282930000|2021-06-21 13:42:10|15691|15687|15691|15687|15691|15687|15691|15687|2
1624282940000|2021-06-21 13:42:20|15690|15686|15690|15686|15690.5|15686.5|15690|15686|12
1624282950000|2021-06-21 13:42:30|15691|15687|15692|15688|15692|15688|15690.5|15686.5|7
1624282960000|2021-06-21 13:42:40|15691|15687|15692|15688|15692.5|15688.5|15691|15687|9
1624282970000|2021-06-21 13:42:50|15691.5|15687.5|15693|15689|15693|15689|15690|15686|9
1624282980000|2021-06-21 13:43:00|15691.5|15687.5|15690|15686|15692|15688|15690|15686|13
1624282990000|2021-06-21 13:43:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|16
1624283000000|2021-06-21 13:43:20|15690|15686|15689|15685|15690|15686|15689|15685|5
1624283010000|2021-06-21 13:43:30|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|2
1624283020000|2021-06-21 13:43:40|||||||||2
1624283030000|2021-06-21 13:43:50|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|9
1624283040000|2021-06-21 13:44:00|15694.5|15690.5|15695|15691|15695|15691|15694|15690|5
1624283050000|2021-06-21 13:44:10|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1624283060000|2021-06-21 13:44:20|||||||||2
1624283070000|2021-06-21 13:44:30|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1624283080000|2021-06-21 13:44:40|15696.5|15692.5|15699|15695|15699|15695|15696.5|15692.5|8
1624283090000|2021-06-21 13:44:50|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|2
1624283100000|2021-06-21 13:45:00|15698|15694|15698|15694|15698|15694|15698|15694|2
1624283110000|2021-06-21 13:45:10|15695.5|15691.5|15695|15691|15695.5|15691.5|15695|15691|2
1624283120000|2021-06-21 13:45:20|15697.5|15693.5|15699|15695|15699|15695|15697.5|15693.5|7
1624283130000|2021-06-21 13:45:30|15699.5|15695.5|15701|15697|15701|15697|15699.5|15695.5|8
1624283140000|2021-06-21 13:45:40|15700|15696|15700.5|15696.5|15700.5|15696.5|15699.5|15695.5|6
1624283150000|2021-06-21 13:45:50|15699|15695|15695|15691|15699|15695|15695|15691|24
1624283160000|2021-06-21 13:46:00|15693|15689|15693.5|15689.5|15693.5|15689.5|15693|15689|2
1624283170000|2021-06-21 13:46:10|15693|15689|15691.5|15687.5|15693|15689|15691.5|15687.5|3
1624283180000|2021-06-21 13:46:20|15693|15689|15693|15689|15693|15689|15693|15689|1
1624283200000|2021-06-21 13:46:40|15690|15686|15690|15686|15690|15686|15690|15686|6
1624283210000|2021-06-21 13:46:50|15691|15687|15688.5|15684.5|15691|15687|15688.5|15684.5|12
1624283220000|2021-06-21 13:47:00|15688|15684|15687.5|15683.5|15688.5|15684.5|15686.5|15682.5|11
1624283230000|2021-06-21 13:47:10|15688|15684|15687.5|15683.5|15689|15685|15686.5|15682.5|14
1624283240000|2021-06-21 13:47:20|15686|15682|15685.5|15681.5|15687.5|15683.5|15685.5|15681.5|8
1624283250000|2021-06-21 13:47:30|15687.5|15683.5|15687|15683|15688|15684|15687|15683|3
1624283260000|2021-06-21 13:47:40|15690|15686|15689.5|15685.5|15691|15687|15689.5|15685.5|14
1624283270000|2021-06-21 13:47:50|15688.5|15684.5|15691|15687|15691|15687|15688.5|15684.5|4
1624283280000|2021-06-21 13:48:00|15692|15688|15692|15688|15692.5|15688.5|15692|15688|4
1624283290000|2021-06-21 13:48:10|15692.5|15688.5|15692|15688|15692.5|15688.5|15691|15687|13
1624283300000|2021-06-21 13:48:20|15690.5|15686.5|15694|15690|15694|15690|15690.5|15686.5|8
1624283310000|2021-06-21 13:48:30|15694.5|15690.5|15694.5|15690.5|15695|15691|15694.5|15690.5|6
1624283320000|2021-06-21 13:48:40|15694|15690|15697.5|15693.5|15697.5|15693.5|15694|15690|17
1624283330000|2021-06-21 13:48:50|15697|15693|15696.5|15692.5|15697|15693|15694.5|15690.5|11
1624283340000|2021-06-21 13:49:00|15698|15694|15697.5|15693.5|15699|15695|15697.5|15693.5|10
1624283350000|2021-06-21 13:49:10|15698|15694|15698|15694|15698|15694|15698|15694|1
1624283360000|2021-06-21 13:49:20|15697.5|15693.5|15701|15697|15701|15697|15697.5|15693.5|5
1624283370000|2021-06-21 13:49:30|15701.5|15697.5|15697.5|15693.5|15701.5|15697.5|15697.5|15693.5|26
1624283380000|2021-06-21 13:49:40|15698|15694|15698|15694|15698|15694|15698|15694|6
1624283390000|2021-06-21 13:49:50|15698.5|15694.5|15700.5|15696.5|15700.5|15696.5|15698.5|15694.5|8
1624283400000|2021-06-21 13:50:00|15698.5|15694.5|15697.5|15693.5|15698.5|15694.5|15697.5|15693.5|7
1624283410000|2021-06-21 13:50:10|15696.5|15692.5|15698|15694|15698|15694|15696|15692|6
1624283420000|2021-06-21 13:50:20|15699|15695|15699|15695|15699|15695|15699|15695|1
1624283430000|2021-06-21 13:50:30|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|4
1624283440000|2021-06-21 13:50:40|15698|15694|15697|15693|15698|15694|15697|15693|11
1624283450000|2021-06-21 13:50:50|15696|15692|15696|15692|15696.5|15692.5|15696|15692|4
1624283460000|2021-06-21 13:51:00|15697.5|15693.5|15699|15695|15699|15695|15697.5|15693.5|3
1624283470000|2021-06-21 13:51:10|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|7
1624283480000|2021-06-21 13:51:20|15699.5|15695.5|15700|15696|15701|15697|15699.5|15695.5|6
1624283490000|2021-06-21 13:51:30|15701.5|15697.5|15700.5|15696.5|15701.5|15697.5|15700.5|15696.5|5
1624283500000|2021-06-21 13:51:40|15699.5|15695.5|15699|15695|15699.5|15695.5|15699|15695|7
1624283510000|2021-06-21 13:51:50|15700.5|15696.5|15698|15694|15700.5|15696.5|15697.5|15693.5|38
1624283520000|2021-06-21 13:52:00|15699.5|15695.5|15697|15693|15699.5|15695.5|15695.5|15691.5|12
1624283530000|2021-06-21 13:52:10|15699|15695|15698|15694|15699|15695|15698|15694|13
1624283540000|2021-06-21 13:52:20|15700.5|15696.5|15701.5|15697.5|15701.5|15697.5|15700.5|15696.5|10
1624283550000|2021-06-21 13:52:30|15700|15696|15701|15697|15701|15697|15700|15696|4
1624283560000|2021-06-21 13:52:40|15702|15698|15703|15699|15703|15699|15702|15698|5
1624283570000|2021-06-21 13:52:50|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1624283580000|2021-06-21 13:53:00|15705|15701|15703|15699|15705.5|15701.5|15702|15698|16
1624283590000|2021-06-21 13:53:10|15705|15701|15703|15699|15705|15701|15702.5|15698.5|7
1624283600000|2021-06-21 13:53:20|15703.5|15699.5|15702|15698|15703.5|15699.5|15702|15698|11
1624283610000|2021-06-21 13:53:30|15701.5|15697.5|15701|15697|15701.5|15697.5|15700|15696|23
1624283620000|2021-06-21 13:53:40|15700|15696|15701|15697|15701|15697|15699.5|15695.5|14
1624283630000|2021-06-21 13:53:50|15702|15698|15702|15698|15702|15698|15702|15698|1
1624283640000|2021-06-21 13:54:00|15702.5|15698.5|15701|15697|15702.5|15698.5|15700.5|15696.5|16
1624283650000|2021-06-21 13:54:10|15702|15698|15699.5|15695.5|15702|15698|15699.5|15695.5|21
1624283660000|2021-06-21 13:54:20|15700|15696|15700.5|15696.5|15700.5|15696.5|15700|15696|5
1624283670000|2021-06-21 13:54:30|15701.5|15697.5|15703|15699|15703|15699|15701.5|15697.5|3
1624283680000|2021-06-21 13:54:40|15703.5|15699.5|15702.5|15698.5|15703.5|15699.5|15702.5|15698.5|2
1624283690000|2021-06-21 13:54:50|15704|15700|15704|15700|15704|15700|15704|15700|5
1624283700000|2021-06-21 13:55:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|5
1624283710000|2021-06-21 13:55:10|15706|15702|15706|15702|15706|15702|15704.5|15700.5|4
1624283720000|2021-06-21 13:55:20|15705|15701|15705.5|15701.5|15705.5|15701.5|15705|15701|4
1624283730000|2021-06-21 13:55:30|15708|15704|15707|15703|15708|15704|15707|15703|8
1624283740000|2021-06-21 13:55:40|15706.5|15702.5|15707.5|15703.5|15707.5|15703.5|15706.5|15702.5|4
1624283750000|2021-06-21 13:55:50|15708|15704|15707.5|15703.5|15708|15704|15707|15703|6
1624283760000|2021-06-21 13:56:00|15708|15704|15707.5|15703.5|15708|15704|15707.5|15703.5|5
1624283770000|2021-06-21 13:56:10|15707|15703|15707.5|15703.5|15707.5|15703.5|15707|15703|7
1624283780000|2021-06-21 13:56:20|15706|15702|15704.5|15700.5|15706|15702|15704.5|15700.5|3
1624283790000|2021-06-21 13:56:30|15703.5|15699.5|15705.5|15701.5|15705.5|15701.5|15703.5|15699.5|10
1624283800000|2021-06-21 13:56:40|15705|15701|15705|15701|15705|15701|15704|15700|9
1624283810000|2021-06-21 13:56:50|15704.5|15700.5|15704|15700|15704.5|15700.5|15704|15700|2
1624283820000|2021-06-21 13:57:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|5
1624283830000|2021-06-21 13:57:10|15703.5|15699.5|15701.5|15697.5|15703.5|15699.5|15701.5|15697.5|6
1624283840000|2021-06-21 13:57:20|15702.5|15698.5|15703.5|15699.5|15703.5|15699.5|15702|15698|9
1624283850000|2021-06-21 13:57:30|15703|15699|15703|15699|15703|15699|15703|15699|5
1624283860000|2021-06-21 13:57:40|15703.5|15699.5|15703.5|15699.5|15704.5|15700.5|15703.5|15699.5|7
1624283870000|2021-06-21 13:57:50|15704.5|15700.5|15704|15700|15704.5|15700.5|15703|15699|7
1624283880000|2021-06-21 13:58:00|15704.5|15700.5|15704|15700|15704.5|15700.5|15703|15699|40
1624283900000|2021-06-21 13:58:20|15707|15703|15707|15703|15707|15703|15707|15703|3
1624283910000|2021-06-21 13:58:30|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|48
1624283920000|2021-06-21 13:58:40|15707.5|15703.5|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|12
1624283930000|2021-06-21 13:58:50|||||||||5
1624283940000|2021-06-21 13:59:00|15709|15705|15710|15706|15710|15706|15709|15705|13
1624283960000|2021-06-21 13:59:20|15711.5|15707.5|15710|15706|15711.5|15707.5|15710|15706|9
1624283970000|2021-06-21 13:59:30|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|6
1624283980000|2021-06-21 13:59:40|15711.5|15707.5|15710.5|15706.5|15713.5|15709.5|15710.5|15706.5|11
1624283990000|2021-06-21 13:59:50|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|3
1624284000000|2021-06-21 14:00:00|15714.5|15710.5|15711|15707|15714.5|15710.5|15711|15707|28
1624284010000|2021-06-21 14:00:10|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|3
1624284020000|2021-06-21 14:00:20|15709|15705|15709.5|15705.5|15709.5|15705.5|15709|15705|8
1624284030000|2021-06-21 14:00:30|15710|15706|15710.5|15706.5|15710.5|15706.5|15710|15706|46
1624284040000|2021-06-21 14:00:40|15710|15706|15709.5|15705.5|15710.5|15706.5|15709.5|15705.5|59
1624284050000|2021-06-21 14:00:50|15711.5|15707.5|15712|15708|15712|15708|15711.5|15707.5|6
1624284060000|2021-06-21 14:01:00|15713|15709|15710.5|15706.5|15713|15709|15710.5|15706.5|69
1624284070000|2021-06-21 14:01:10|15711.5|15707.5|15710.5|15706.5|15711.5|15707.5|15710.5|15706.5|8
1624284080000|2021-06-21 14:01:20|||||||||1
1624284090000|2021-06-21 14:01:30|15711|15707|15707.5|15703.5|15711|15707|15707.5|15703.5|4
1624284100000|2021-06-21 14:01:40|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1624284110000|2021-06-21 14:01:50|15709|15705|15709.5|15705.5|15709.5|15705.5|15709|15705|5
1624284120000|2021-06-21 14:02:00|15712.5|15708.5|15711|15707|15712.5|15708.5|15711|15707|5
1624284130000|2021-06-21 14:02:10|15712|15708|15710.5|15706.5|15712|15708|15710.5|15706.5|10
1624284140000|2021-06-21 14:02:20|15708|15704|15707.5|15703.5|15709|15705|15707.5|15703.5|8
1624284150000|2021-06-21 14:02:30|15708|15704|15708|15704|15708|15704|15708|15704|1
1624284160000|2021-06-21 14:02:40|15707|15703|15707|15703|15707|15703|15707|15703|1
1624284170000|2021-06-21 14:02:50|15708.5|15704.5|15708|15704|15709.5|15705.5|15708|15704|5
1624284180000|2021-06-21 14:03:00|15707|15703|15705.5|15701.5|15707|15703|15705.5|15701.5|6
1624284190000|2021-06-21 14:03:10|15705|15701|15707.5|15703.5|15707.5|15703.5|15705|15701|5
1624284200000|2021-06-21 14:03:20|15708.5|15704.5|15706|15702|15708.5|15704.5|15705.5|15701.5|23
1624284210000|2021-06-21 14:03:30|15706.5|15702.5|15707.5|15703.5|15707.5|15703.5|15706.5|15702.5|18
1624284220000|2021-06-21 14:03:40|15706.5|15702.5|15704.5|15700.5|15706.5|15702.5|15704.5|15700.5|7
1624284230000|2021-06-21 14:03:50|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|10
1624284240000|2021-06-21 14:04:00|15705|15701|15703.5|15699.5|15705|15701|15703|15699|10
1624284250000|2021-06-21 14:04:10|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|4
1624284260000|2021-06-21 14:04:20|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1624284270000|2021-06-21 14:04:30|15706|15702|15707|15703|15707|15703|15706|15702|9
1624284280000|2021-06-21 14:04:40|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|1
1624284290000|2021-06-21 14:04:50|15706|15702|15706|15702|15706|15702|15706|15702|1
1624284300000|2021-06-21 14:05:00|15708|15704|15707|15703|15708|15704|15707|15703|9
1624284310000|2021-06-21 14:05:10|15708|15704|15708|15704|15708|15704|15708|15704|2
1624284320000|2021-06-21 14:05:20|15706|15702|15708.5|15704.5|15708.5|15704.5|15706|15702|5
1624284330000|2021-06-21 14:05:30|15707.5|15703.5|15707|15703|15707.5|15703.5|15707|15703|5
1624284340000|2021-06-21 14:05:40|15706|15702|15707.5|15703.5|15707.5|15703.5|15706|15702|2
1624284360000|2021-06-21 14:06:00|15706|15702|15708|15704|15708|15704|15705.5|15701.5|8
1624284380000|2021-06-21 14:06:20|15710|15706|15710|15706|15710|15706|15710|15706|1
1624284390000|2021-06-21 14:06:30|15711.5|15707.5|15712|15708|15712|15708|15711.5|15707.5|5
1624284400000|2021-06-21 14:06:40|15713|15709|15711.5|15707.5|15713|15709|15711.5|15707.5|8
1624284410000|2021-06-21 14:06:50|15709.5|15705.5|15709.5|15705.5|15710|15706|15709|15705|12
1624284420000|2021-06-21 14:07:00|15710|15706|15709|15705|15710.5|15706.5|15709|15705|6
1624284430000|2021-06-21 14:07:10|15710|15706|15710.5|15706.5|15711|15707|15710|15706|18
1624284440000|2021-06-21 14:07:20|15710|15706|15711|15707|15711|15707|15710|15706|7
1624284460000|2021-06-21 14:07:40|15709.5|15705.5|15710|15706|15710|15706|15709.5|15705.5|14
1624284470000|2021-06-21 14:07:50|15710.5|15706.5|15710.5|15706.5|15711.5|15707.5|15710.5|15706.5|12
1624284480000|2021-06-21 14:08:00|15711.5|15707.5|15712|15708|15712|15708|15711.5|15707.5|15
1624284490000|2021-06-21 14:08:10|15711.5|15707.5|15713.5|15709.5|15714.5|15710.5|15711.5|15707.5|19
1624284500000|2021-06-21 14:08:20|15714.5|15710.5|15714|15710|15714.5|15710.5|15712.5|15708.5|9
1624284510000|2021-06-21 14:08:30|15715|15711|15714.5|15710.5|15715|15711|15714.5|15710.5|3
1624284520000|2021-06-21 14:08:40|15716.5|15712.5|15717|15713|15717|15713|15716|15712|21
1624284530000|2021-06-21 14:08:50|15719.5|15715.5|15717|15713|15719.5|15715.5|15717|15713|7
1624284540000|2021-06-21 14:09:00|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|1
1624284550000|2021-06-21 14:09:10|15718|15714|15718|15714|15718|15714|15718|15714|2
1624284560000|2021-06-21 14:09:20|15717.5|15713.5|15717.5|15713.5|15718|15714|15717.5|15713.5|47
1624284570000|2021-06-21 14:09:30|15718|15714|15717.5|15713.5|15718.5|15714.5|15717.5|15713.5|4
1624284580000|2021-06-21 14:09:40|15720|15716|15719.5|15715.5|15720|15716|15719.5|15715.5|6
1624284590000|2021-06-21 14:09:50|15720|15716|15721|15717|15721|15717|15720|15716|5
1624284600000|2021-06-21 14:10:00|15722|15718|15719.5|15715.5|15722|15718|15719.5|15715.5|3
1624284610000|2021-06-21 14:10:10|15722|15718|15721.5|15717.5|15722|15718|15721.5|15717.5|3
1624284620000|2021-06-21 14:10:20|15722|15718|15722|15718|15722|15718|15722|15718|2
1624284630000|2021-06-21 14:10:30|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722|15718|8
1624284640000|2021-06-21 14:10:40|15724|15720|15723|15719|15724.5|15720.5|15723|15719|3
1624284650000|2021-06-21 14:10:50|15722|15718|15722|15718|15722|15718|15722|15718|3
1624284660000|2021-06-21 14:11:00|15722.5|15718.5|15721.5|15717.5|15722.5|15718.5|15721.5|15717.5|6
1624284670000|2021-06-21 14:11:10|15721|15717|15721|15717|15721|15717|15721|15717|4
1624284680000|2021-06-21 14:11:20|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|4
1624284690000|2021-06-21 14:11:30|15720|15716|15721|15717|15721|15717|15719|15715|9
1624284710000|2021-06-21 14:11:50|||||||||3
1624284720000|2021-06-21 14:12:00|15720.5|15716.5|15721|15717|15721|15717|15720.5|15716.5|5
1624284730000|2021-06-21 14:12:10|15722|15718|15724|15720|15724|15720|15722|15718|7
1624284740000|2021-06-21 14:12:20|||||||||1
1624284750000|2021-06-21 14:12:30|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|1
1624284760000|2021-06-21 14:12:40|15720|15716|15720|15716|15720|15716|15720|15716|4
1624284770000|2021-06-21 14:12:50|15720.5|15716.5|15719.5|15715.5|15720.5|15716.5|15719.5|15715.5|10
1624284790000|2021-06-21 14:13:10|15720|15716|15719|15715|15720|15716|15718.5|15714.5|14
1624284800000|2021-06-21 14:13:20|15718.5|15714.5|15721|15717|15721|15717|15718.5|15714.5|4
1624284810000|2021-06-21 14:13:30|15720.5|15716.5|15719.5|15715.5|15720.5|15716.5|15719.5|15715.5|12
1624284820000|2021-06-21 14:13:40|15718|15714|15718|15714|15718|15714|15718|15714|1
1624284830000|2021-06-21 14:13:50|15720|15716|15719.5|15715.5|15720|15716|15719.5|15715.5|2
1624284840000|2021-06-21 14:14:00|||||||||30
1624284850000|2021-06-21 14:14:10|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|4
1624284860000|2021-06-21 14:14:20|15722|15718|15722|15718|15722|15718|15722|15718|125
1624284870000|2021-06-21 14:14:30|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|11
1624284880000|2021-06-21 14:14:40|15720|15716|15720|15716|15720|15716|15720|15716|2
1624284890000|2021-06-21 14:14:50|15723|15719|15724.5|15720.5|15724.5|15720.5|15723|15719|12
1624284900000|2021-06-21 14:15:00|15725|15721|15728|15724|15728|15724|15725|15721|11
1624284910000|2021-06-21 14:15:10|15729|15725|15729.5|15725.5|15729.5|15725.5|15729|15725|6
1624284920000|2021-06-21 14:15:20|15730|15726|15730|15726|15730|15726|15730|15726|9
1624284930000|2021-06-21 14:15:30|15728.5|15724.5|15727.5|15723.5|15728.5|15724.5|15727.5|15723.5|5
1624284940000|2021-06-21 14:15:40|15728|15724|15728|15724|15728|15724|15728|15724|1
1624284960000|2021-06-21 14:16:00|15727.5|15723.5|15724|15720|15727.5|15723.5|15724|15720|2
1624284970000|2021-06-21 14:16:10|15725|15721|15725|15721|15725|15721|15725|15721|3
1624284980000|2021-06-21 14:16:20|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|1
1624284990000|2021-06-21 14:16:30|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|2
1624285000000|2021-06-21 14:16:40|15729|15725|15729|15725|15729|15725|15729|15725|1
1624285020000|2021-06-21 14:17:00|15727.5|15723.5|15727|15723|15727.5|15723.5|15726|15722|5
1624285030000|2021-06-21 14:17:10|15724|15720|15724|15720|15724|15720|15724|15720|1
1624285040000|2021-06-21 14:17:20|15725.5|15721.5|15726|15722|15726|15722|15725.5|15721.5|8
1624285050000|2021-06-21 14:17:30|15727|15723|15727|15723|15727|15723|15727|15723|2
1624285060000|2021-06-21 14:17:40|15728|15724|15727|15723|15728|15724|15727|15723|4
1624285070000|2021-06-21 14:17:50|15725.5|15721.5|15724.5|15720.5|15725.5|15721.5|15724.5|15720.5|11
1624285080000|2021-06-21 14:18:00|15726|15722|15725.5|15721.5|15726|15722|15725.5|15721.5|2
1624285100000|2021-06-21 14:18:20|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|1
1624285110000|2021-06-21 14:18:30|15725.5|15721.5|15727|15723|15727|15723|15725.5|15721.5|12
1624285120000|2021-06-21 14:18:40|15729|15725|15728|15724|15729|15725|15728|15724|2
1624285130000|2021-06-21 14:18:50|15729.5|15725.5|15729|15725|15729.5|15725.5|15729|15725|2
1624285140000|2021-06-21 14:19:00|15731.5|15727.5|15732|15728|15732|15728|15731.5|15727.5|6
1624285150000|2021-06-21 14:19:10|15730|15726|15730.5|15726.5|15730.5|15726.5|15730|15726|6
1624285160000|2021-06-21 14:19:20|15732|15728|15731.5|15727.5|15732|15728|15731.5|15727.5|7
1624285180000|2021-06-21 14:19:40|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|2
1624285190000|2021-06-21 14:19:50|15729|15725|15730|15726|15730|15726|15729|15725|2
1624285200000|2021-06-21 14:20:00|15728.5|15724.5|15727.5|15723.5|15728.5|15724.5|15727.5|15723.5|8
1624285210000|2021-06-21 14:20:10|15731|15727|15734|15730|15734|15730|15731|15727|26
1624285220000|2021-06-21 14:20:20|15730.5|15726.5|15728|15724|15730.5|15726.5|15728|15724|6
1624285230000|2021-06-21 14:20:30|15726.5|15722.5|15726|15722|15728|15724|15726|15722|4
1624285250000|2021-06-21 14:20:50|15726.5|15722.5|15727|15723|15727|15723|15726.5|15722.5|3
1624285270000|2021-06-21 14:21:10|15728.5|15724.5|15730.5|15726.5|15730.5|15726.5|15728.5|15724.5|2
1624285290000|2021-06-21 14:21:30|15731.5|15727.5|15732|15728|15732|15728|15731.5|15727.5|2
1624285310000|2021-06-21 14:21:50|15734|15730|15731|15727|15734|15730|15731|15727|5
1624285320000|2021-06-21 14:22:00|||||||||25
1624285330000|2021-06-21 14:22:10|15730|15726|15730|15726|15730|15726|15730|15726|1
1624285340000|2021-06-21 14:22:20|15733|15729|15733|15729|15733|15729|15733|15729|3
1624285350000|2021-06-21 14:22:30|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|5
1624285360000|2021-06-21 14:22:40|15733|15729|15734|15730|15734|15730|15733|15729|10
1624285370000|2021-06-21 14:22:50|15735|15731|15735.5|15731.5|15735.5|15731.5|15735|15731|4
1624285380000|2021-06-21 14:23:00|15734|15730|15734.5|15730.5|15734.5|15730.5|15734|15730|4
1624285390000|2021-06-21 14:23:10|15735|15731|15735|15731|15735|15731|15735|15731|1
1624285400000|2021-06-21 14:23:20|15732|15728|15730|15726|15732|15728|15730|15726|5
1624285410000|2021-06-21 14:23:30|15731|15727|15732|15728|15732|15728|15730|15726|113
1624285430000|2021-06-21 14:23:50|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1624285440000|2021-06-21 14:24:00|15732|15728|15732|15728|15732|15728|15732|15728|1
1624285460000|2021-06-21 14:24:20|15733|15729|15731|15727|15733|15729|15731|15727|5
1624285470000|2021-06-21 14:24:30|15729.5|15725.5|15729|15725|15729.5|15725.5|15729|15725|3
1624285480000|2021-06-21 14:24:40|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|2
1624285490000|2021-06-21 14:24:50|15728|15724|15727|15723|15728.5|15724.5|15727|15723|145
1624285500000|2021-06-21 14:25:00|15729|15725|15729|15725|15729|15725|15729|15725|4
1624285510000|2021-06-21 14:25:10|||||||||1
1624285520000|2021-06-21 14:25:20|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1624285530000|2021-06-21 14:25:30|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1624285540000|2021-06-21 14:25:40|15733.5|15729.5|15732.5|15728.5|15733.5|15729.5|15732.5|15728.5|4
1624285560000|2021-06-21 14:26:00|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|1
1624285570000|2021-06-21 14:26:10|15734|15730|15734|15730|15734|15730|15734|15730|1
1624285580000|2021-06-21 14:26:20|15736.5|15732.5|15737|15733|15737|15733|15736.5|15732.5|5
1624285590000|2021-06-21 14:26:30|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|4
1624285600000|2021-06-21 14:26:40|15736.5|15732.5|15734|15730|15736.5|15732.5|15734|15730|8
1624285610000|2021-06-21 14:26:50|||||||||1
1624285620000|2021-06-21 14:27:00|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|1
1624285640000|2021-06-21 14:27:20|15734|15730|15734|15730|15734|15730|15734|15730|1
1624285650000|2021-06-21 14:27:30|15735|15731|15735|15731|15735|15731|15735|15731|1
1624285660000|2021-06-21 14:27:40|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|1
1624285670000|2021-06-21 14:27:50|15737|15733|15737|15733|15737|15733|15737|15733|1
1624285680000|2021-06-21 14:28:00|||||||||1
1624285690000|2021-06-21 14:28:10|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|1
1624285700000|2021-06-21 14:28:20|15738|15734|15738|15734|15738|15734|15737.5|15733.5|5
1624285710000|2021-06-21 14:28:30|15736|15732|15736|15732|15736|15732|15736|15732|5
1624285720000|2021-06-21 14:28:40|15737|15733|15738.5|15734.5|15738.5|15734.5|15737|15733|2
1624285730000|2021-06-21 14:28:50|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15734.5|15730.5|6
1624285750000|2021-06-21 14:29:10|15738.5|15734.5|15739|15735|15739|15735|15738.5|15734.5|8
1624285760000|2021-06-21 14:29:20|15739.5|15735.5|15742|15738|15742|15738|15739.5|15735.5|12
1624285770000|2021-06-21 14:29:30|||||||||1
1624285790000|2021-06-21 14:29:50|15741.5|15737.5|15741.5|15737.5|15741.5|15737.5|15741.5|15737.5|6
1624285800000|2021-06-21 14:30:00|15739|15735|15740.5|15736.5|15740.5|15736.5|15739|15735|7
1624285810000|2021-06-21 14:30:10|15741|15737|15741|15737|15741|15737|15741|15737|1
1624285820000|2021-06-21 14:30:20|15740|15736|15740|15736|15740|15736|15740|15736|3
1624285830000|2021-06-21 14:30:30|||||||||1
1624285840000|2021-06-21 14:30:40|15741.5|15737.5|15744|15740|15745|15741|15741.5|15737.5|56
1624285850000|2021-06-21 14:30:50|15744.5|15740.5|15745.5|15741.5|15745.5|15741.5|15744.5|15740.5|2
1624285860000|2021-06-21 14:31:00|15745|15741|15746.5|15742.5|15746.5|15742.5|15745|15741|19
1624285870000|2021-06-21 14:31:10|15747|15743|15747|15743|15747|15743|15747|15743|1
1624285890000|2021-06-21 14:31:30|15745|15741|15745|15741|15745|15741|15745|15741|4
1624285900000|2021-06-21 14:31:40|||||||||8
1624285910000|2021-06-21 14:31:50|15746|15742|15746|15742|15746|15742|15745.5|15741.5|6
1624285920000|2021-06-21 14:32:00|15747|15743|15746.5|15742.5|15747|15743|15746.5|15742.5|8
1624285930000|2021-06-21 14:32:10|15747|15743|15746|15742|15747|15743|15746|15742|18
1624285940000|2021-06-21 14:32:20|15748|15744|15748|15744|15748|15744|15748|15744|4
1624285950000|2021-06-21 14:32:30|15747.5|15743.5|15747.5|15743.5|15747.5|15743.5|15747.5|15743.5|4
1624285960000|2021-06-21 14:32:40|15747|15743|15749.5|15745.5|15749.5|15745.5|15747|15743|12
1624285970000|2021-06-21 14:32:50|15750.5|15746.5|15749|15745|15750.5|15746.5|15749|15745|38
1624285980000|2021-06-21 14:33:00|15748.5|15744.5|15750|15746|15750|15746|15748|15744|8
1624286000000|2021-06-21 14:33:20|15749|15745|15749|15745|15749|15745|15749|15745|2
1624286010000|2021-06-21 14:33:30|15749.5|15745.5|15749|15745|15749.5|15745.5|15749|15745|10
1624286020000|2021-06-21 14:33:40|15748.5|15744.5|15749|15745|15749|15745|15748.5|15744.5|5
1624286030000|2021-06-21 14:33:50|15748.5|15744.5|15748|15744|15748.5|15744.5|15747.5|15743.5|5
1624286040000|2021-06-21 14:34:00|15749|15745|15748|15744|15749|15745|15748|15744|4
1624286050000|2021-06-21 14:34:10|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|1
1624286060000|2021-06-21 14:34:20|15747.5|15743.5|15747.5|15743.5|15747.5|15743.5|15747|15743|10
1624286070000|2021-06-21 14:34:30|15747|15743|15747|15743|15747|15743|15747|15743|2
1624286080000|2021-06-21 14:34:40|15748.5|15744.5|15748.5|15744.5|15748.5|15744.5|15748.5|15744.5|1
1624286090000|2021-06-21 14:34:50|15749|15745|15748|15744|15750|15746|15748|15744|12
1624286100000|2021-06-21 14:35:00|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|2
1624286110000|2021-06-21 14:35:10|15749|15745|15748.5|15744.5|15749|15745|15748.5|15744.5|7
1624286120000|2021-06-21 14:35:20|15749|15745|15749.5|15745.5|15749.5|15745.5|15749|15745|2
1624286130000|2021-06-21 14:35:30|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|14
1624286140000|2021-06-21 14:35:40|15751|15747|15750|15746|15751|15747|15750|15746|9
1624286160000|2021-06-21 14:36:00|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|10
1624286170000|2021-06-21 14:36:10|15751|15747|15751|15747|15751|15747|15751|15747|3
1624286180000|2021-06-21 14:36:20|15751.5|15747.5|15751.5|15747.5|15751.5|15747.5|15751.5|15747.5|1
1624286190000|2021-06-21 14:36:30|15752|15748|15753.5|15749.5|15753.5|15749.5|15752|15748|8
1624286210000|2021-06-21 14:36:50|15753|15749|15753|15749|15753|15749|15753|15749|1
1624286220000|2021-06-21 14:37:00|15752.5|15748.5|15752.5|15748.5|15755|15751|15752.5|15748.5|15
1624286230000|2021-06-21 14:37:10|15753|15749|15753|15749|15753|15749|15753|15749|4
1624286240000|2021-06-21 14:37:20|||||||||94
1624286250000|2021-06-21 14:37:30|||||||||4
1624286260000|2021-06-21 14:37:40|||||||||10
1624286270000|2021-06-21 14:37:50|15754.5|15750.5|15753.5|15749.5|15754.5|15750.5|15753.5|15749.5|5
1624286280000|2021-06-21 14:38:00|15754|15750|15754|15750|15754|15750|15754|15750|3
1624286290000|2021-06-21 14:38:10|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|2
1624286300000|2021-06-21 14:38:20|15754|15750|15756|15752|15756|15752|15754|15750|15
1624286310000|2021-06-21 14:38:30|15757|15753|15757|15753|15759|15755|15757|15753|9
1624286330000|2021-06-21 14:38:50|15758|15754|15758|15754|15758|15754|15758|15754|3
1624286350000|2021-06-21 14:39:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624286360000|2021-06-21 14:39:20|15757|15753|15757|15753|15757.5|15753.5|15757|15753|10
1624286370000|2021-06-21 14:39:30|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|4
1624286380000|2021-06-21 14:39:40|15754.5|15750.5|15754|15750|15754.5|15750.5|15754|15750|4
1624286390000|2021-06-21 14:39:50|15755|15751|15755|15751|15755|15751|15755|15751|4
1624286400000|2021-06-21 14:40:00|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|6
1624286410000|2021-06-21 14:40:10|15757|15753|15758|15754|15758|15754|15756.5|15752.5|27
1624286420000|2021-06-21 14:40:20|15757.5|15753.5|15758.5|15754.5|15758.5|15754.5|15757.5|15753.5|13
1624286430000|2021-06-21 14:40:30|15759|15755|15760|15756|15760|15756|15759|15755|8
1624286440000|2021-06-21 14:40:40|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|3
1624286450000|2021-06-21 14:40:50|15759.5|15755.5|15758.5|15754.5|15760|15756|15758.5|15754.5|12
1624286460000|2021-06-21 14:41:00|15760|15756|15763|15759|15763|15759|15760|15756|21
1624286470000|2021-06-21 14:41:10|||||||||1
1624286480000|2021-06-21 14:41:20|15762.5|15758.5|15763|15759|15763|15759|15762.5|15758.5|11
1624286490000|2021-06-21 14:41:30|15762.5|15758.5|15761.5|15757.5|15762.5|15758.5|15761.5|15757.5|4
1624286500000|2021-06-21 14:41:40|15760|15756|15762|15758|15762|15758|15760|15756|3
1624286520000|2021-06-21 14:42:00|15762.5|15758.5|15763|15759|15763|15759|15762.5|15758.5|33
1624286530000|2021-06-21 14:42:10|15764|15760|15764|15760|15764|15760|15764|15760|1
1624286540000|2021-06-21 14:42:20|15763.5|15759.5|15763.5|15759.5|15764.5|15760.5|15763.5|15759.5|9
1624286550000|2021-06-21 14:42:30|15765|15761|15765|15761|15765|15761|15765|15761|5
1624286560000|2021-06-21 14:42:40|15763|15759|15763|15759|15763|15759|15763|15759|1
1624286570000|2021-06-21 14:42:50|||||||||1
1624286580000|2021-06-21 14:43:00|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624286600000|2021-06-21 14:43:20|15764|15760|15764|15760|15764|15760|15764|15760|1
1624286610000|2021-06-21 14:43:30|15762.5|15758.5|15761.5|15757.5|15762.5|15758.5|15761.5|15757.5|5
1624286620000|2021-06-21 14:43:40|15762.5|15758.5|15761|15757|15762.5|15758.5|15761|15757|4
1624286630000|2021-06-21 14:43:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624286640000|2021-06-21 14:44:00|15759.5|15755.5|15759|15755|15759.5|15755.5|15759|15755|2
1624286650000|2021-06-21 14:44:10|15758.5|15754.5|15759.5|15755.5|15759.5|15755.5|15758.5|15754.5|5
1624286660000|2021-06-21 14:44:20|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|2
1624286670000|2021-06-21 14:44:30|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|5
1624286680000|2021-06-21 14:44:40|15762|15758|15762|15758|15762|15758|15762|15758|4
1624286690000|2021-06-21 14:44:50|15760.5|15756.5|15762|15758|15762|15758|15760.5|15756.5|2
1624286700000|2021-06-21 14:45:00|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|17
1624286710000|2021-06-21 14:45:10|15763|15759|15764|15760|15764|15760|15763|15759|4
1624286720000|2021-06-21 14:45:20|15763.5|15759.5|15765|15761|15765|15761|15763.5|15759.5|20
1624286730000|2021-06-21 14:45:30|15765.5|15761.5|15766|15762|15766|15762|15765.5|15761.5|11
1624286740000|2021-06-21 14:45:40|15765.5|15761.5|15766|15762|15766|15762|15765.5|15761.5|7
1624286750000|2021-06-21 14:45:50|15765|15761|15765|15761|15765|15761|15765|15761|2
1624286760000|2021-06-21 14:46:00|15765.5|15761.5|15764.5|15760.5|15765.5|15761.5|15764.5|15760.5|6
1624286770000|2021-06-21 14:46:10|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15764|15760|10
1624286780000|2021-06-21 14:46:20|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624286790000|2021-06-21 14:46:30|15763.5|15759.5|15761.5|15757.5|15763.5|15759.5|15761.5|15757.5|12
1624286800000|2021-06-21 14:46:40|||||||||3
1624286810000|2021-06-21 14:46:50|15762|15758|15761.5|15757.5|15762|15758|15761.5|15757.5|4
1624286820000|2021-06-21 14:47:00|15762.5|15758.5|15762|15758|15762.5|15758.5|15762|15758|12
1624286830000|2021-06-21 14:47:10|15762.5|15758.5|15763.5|15759.5|15763.5|15759.5|15762.5|15758.5|5
1624286850000|2021-06-21 14:47:30|15764.5|15760.5|15765|15761|15765|15761|15764.5|15760.5|3
1624286860000|2021-06-21 14:47:40|||||||||2
1624286870000|2021-06-21 14:47:50|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|4
1624286880000|2021-06-21 14:48:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|3
1624286890000|2021-06-21 14:48:10|||||||||3
1624286900000|2021-06-21 14:48:20|15767|15763|15767.5|15763.5|15767.5|15763.5|15767|15763|9
1624286910000|2021-06-21 14:48:30|15767|15763|15769.5|15765.5|15769.5|15765.5|15767|15763|11
1624286920000|2021-06-21 14:48:40|15768|15764|15767|15763|15768|15764|15767|15763|13
1624286930000|2021-06-21 14:48:50|15768|15764|15768|15764|15768|15764|15768|15764|4
1624286940000|2021-06-21 14:49:00|15769|15765|15770.5|15766.5|15770.5|15766.5|15768|15764|6
1624286950000|2021-06-21 14:49:10|||||||||2
1624286960000|2021-06-21 14:49:20|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|2
1624286970000|2021-06-21 14:49:30|15770|15766|15772|15768|15772|15768|15769.5|15765.5|66
1624286980000|2021-06-21 14:49:40|15771.5|15767.5|15772|15768|15772|15768|15771.5|15767.5|11
1624286990000|2021-06-21 14:49:50|15770|15766|15770|15766|15770|15766|15770|15766|3
1624287000000|2021-06-21 14:50:00|15770.5|15766.5|15771.5|15767.5|15771.5|15767.5|15770.5|15766.5|13
1624287010000|2021-06-21 14:50:10|15770|15766|15772|15768|15772|15768|15770|15766|16
1624287020000|2021-06-21 14:50:20|15771.5|15767.5|15774|15770|15774|15770|15771.5|15767.5|10
1624287030000|2021-06-21 14:50:30|15775.5|15771.5|15774|15770|15775.5|15771.5|15773.5|15769.5|15
1624287040000|2021-06-21 14:50:40|15772|15768|15773|15769|15773|15769|15772|15768|3
1624287050000|2021-06-21 14:50:50|15771|15767|15771|15767|15771|15767|15771|15767|1
1624287060000|2021-06-21 14:51:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624287080000|2021-06-21 14:51:20|15773|15769|15773.5|15769.5|15773.5|15769.5|15773|15769|3
1624287100000|2021-06-21 14:51:40|||||||||1
1624287110000|2021-06-21 14:51:50|15772|15768|15771.5|15767.5|15772|15768|15771.5|15767.5|7
1624287120000|2021-06-21 14:52:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624287140000|2021-06-21 14:52:20|15772|15768|15771|15767|15774|15770|15771|15767|10
1624287160000|2021-06-21 14:52:40|15770.5|15766.5|15771.5|15767.5|15771.5|15767.5|15770.5|15766.5|2
1624287180000|2021-06-21 14:53:00|15772|15768|15772|15768|15772|15768|15772|15768|4
1624287190000|2021-06-21 14:53:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624287200000|2021-06-21 14:53:20|15771.5|15767.5|15771.5|15767.5|15772|15768|15771.5|15767.5|10
1624287210000|2021-06-21 14:53:30|15772|15768|15773.5|15769.5|15773.5|15769.5|15772|15768|7
1624287220000|2021-06-21 14:53:40|15775|15771|15775|15771|15776|15772|15774.5|15770.5|14
1624287230000|2021-06-21 14:53:50|15773.5|15769.5|15774.5|15770.5|15774.5|15770.5|15773.5|15769.5|4
1624287240000|2021-06-21 14:54:00|15775.5|15771.5|15777.5|15773.5|15777.5|15773.5|15775.5|15771.5|9
1624287250000|2021-06-21 14:54:10|15776|15772|15776|15772|15776|15772|15776|15772|1
1624287260000|2021-06-21 14:54:20|15774|15770|15774|15770|15774|15770|15774|15770|4
1624287270000|2021-06-21 14:54:30|||||||||1
1624287290000|2021-06-21 14:54:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|3
1624287300000|2021-06-21 14:55:00|15773|15769|15772|15768|15773|15769|15771.5|15767.5|15
1624287310000|2021-06-21 14:55:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|5
1624287320000|2021-06-21 14:55:20|15773|15769|15773.5|15769.5|15773.5|15769.5|15773|15769|4
1624287330000|2021-06-21 14:55:30|||||||||1
1624287340000|2021-06-21 14:55:40|15773|15769|15772.5|15768.5|15773.5|15769.5|15772.5|15768.5|13
1624287350000|2021-06-21 14:55:50|15771.5|15767.5|15771|15767|15771.5|15767.5|15771|15767|5
1624287370000|2021-06-21 14:56:10|15770.5|15766.5|15769.5|15765.5|15770.5|15766.5|15769.5|15765.5|11
1624287390000|2021-06-21 14:56:30|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624287400000|2021-06-21 14:56:40|||||||||2
1624287440000|2021-06-21 14:57:20|15765.5|15761.5|15764.5|15760.5|15765.5|15761.5|15764.5|15760.5|9
1624287450000|2021-06-21 14:57:30|15765|15761|15765|15761|15765|15761|15765|15761|2
1624287460000|2021-06-21 14:57:40|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624287470000|2021-06-21 14:57:50|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624287480000|2021-06-21 14:58:00|||||||||2
1624287490000|2021-06-21 14:58:10|15760|15756|15760|15756|15760|15756|15760|15756|2
1624287500000|2021-06-21 14:58:20|||||||||1
1624287510000|2021-06-21 14:58:30|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|2
1624287520000|2021-06-21 14:58:40|15759|15755|15759|15755|15759|15755|15759|15755|2
1624287530000|2021-06-21 14:58:50|15759.5|15755.5|15760|15756|15760|15756|15759.5|15755.5|4
1624287540000|2021-06-21 14:59:00|15761|15757|15761|15757|15761|15757|15761|15757|1
1624287550000|2021-06-21 14:59:10|15758|15754|15758|15754|15758|15754|15758|15754|1
1624287570000|2021-06-21 14:59:30|15759|15755|15759|15755|15759|15755|15759|15755|1
1624287580000|2021-06-21 14:59:40|15760|15756|15760.5|15756.5|15760.5|15756.5|15760|15756|4
1624287590000|2021-06-21 14:59:50|||||||||44
1624287600000|2021-06-21 15:00:00|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|3
1624287620000|2021-06-21 15:00:20|15765.5|15761.5|15765|15761|15765.5|15761.5|15765|15761|5
1624287630000|2021-06-21 15:00:30|15766|15762|15766|15762|15766|15762|15766|15762|98
1624287640000|2021-06-21 15:00:40|15767.5|15763.5|15766.5|15762.5|15767.5|15763.5|15766.5|15762.5|12
1624287650000|2021-06-21 15:00:50|15766|15762|15766|15762|15766|15762|15766|15762|3
1624287700000|2021-06-21 15:01:40|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|2
1624287710000|2021-06-21 15:01:50|||||||||2
1624287720000|2021-06-21 15:02:00|15765|15761|15765|15761|15765|15761|15765|15761|3
1624287760000|2021-06-21 15:02:40|15762|15758|15762|15758|15762|15758|15762|15758|2
1624287770000|2021-06-21 15:02:50|15761|15757|15761|15757|15761|15757|15761|15757|1
1624287790000|2021-06-21 15:03:10|||||||||1
1624287800000|2021-06-21 15:03:20|15762|15758|15762|15758|15762|15758|15762|15758|1
1624287840000|2021-06-21 15:04:00|||||||||2
1624287850000|2021-06-21 15:04:10|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624287870000|2021-06-21 15:04:30|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624287900000|2021-06-21 15:05:00|15767|15763|15766.5|15762.5|15767|15763|15766.5|15762.5|8
1624287920000|2021-06-21 15:05:20|15768|15764|15768|15764|15769|15765|15768|15764|7
1624287940000|2021-06-21 15:05:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624287950000|2021-06-21 15:05:50|15770|15766|15770|15766|15770|15766|15770|15766|3
1624287960000|2021-06-21 15:06:00|15770.5|15766.5|15771.5|15767.5|15771.5|15767.5|15770.5|15766.5|4
1624287970000|2021-06-21 15:06:10|15772|15768|15772.5|15768.5|15772.5|15768.5|15771|15767|5
1624287990000|2021-06-21 15:06:30|||||||||1
1624288000000|2021-06-21 15:06:40|15771|15767|15772.5|15768.5|15772.5|15768.5|15770.5|15766.5|7
1624288010000|2021-06-21 15:06:50|15772|15768|15773|15769|15773|15769|15772|15768|3
1624288020000|2021-06-21 15:07:00|||||||||3
1624288030000|2021-06-21 15:07:10|15769.5|15765.5|15769|15765|15769.5|15765.5|15769|15765|8
1624288040000|2021-06-21 15:07:20|15767|15763|15767|15763|15767|15763|15767|15763|2
1624288050000|2021-06-21 15:07:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624288060000|2021-06-21 15:07:40|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624288070000|2021-06-21 15:07:50|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624288080000|2021-06-21 15:08:00|15770.5|15766.5|15771|15767|15771|15767|15770.5|15766.5|4
1624288090000|2021-06-21 15:08:10|15770.5|15766.5|15770|15766|15771.5|15767.5|15770|15766|4
1624288100000|2021-06-21 15:08:20|15769|15765|15769.5|15765.5|15769.5|15765.5|15769|15765|2
1624288110000|2021-06-21 15:08:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|3
1624288130000|2021-06-21 15:08:50|15769.5|15765.5|15769|15765|15769.5|15765.5|15769|15765|10
1624288150000|2021-06-21 15:09:10|15771|15767|15768|15764|15771|15767|15768|15764|2
1624288170000|2021-06-21 15:09:30|15770.5|15766.5|15768.5|15764.5|15770.5|15766.5|15768.5|15764.5|2
1624288190000|2021-06-21 15:09:50|15770|15766|15770|15766|15770|15766|15770|15766|1
1624288200000|2021-06-21 15:10:00|15769|15765|15770.5|15766.5|15770.5|15766.5|15769|15765|4
1624288220000|2021-06-21 15:10:20|15772|15768|15772.5|15768.5|15772.5|15768.5|15772|15768|9
1624288230000|2021-06-21 15:10:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624288240000|2021-06-21 15:10:40|15773|15769|15773.5|15769.5|15773.5|15769.5|15773|15769|2
1624288250000|2021-06-21 15:10:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|3
1624288260000|2021-06-21 15:11:00|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624288280000|2021-06-21 15:11:20|15770|15766|15770.5|15766.5|15770.5|15766.5|15770|15766|2
1624288290000|2021-06-21 15:11:30|15771|15767|15771.5|15767.5|15771.5|15767.5|15771|15767|2
1624288300000|2021-06-21 15:11:40|15772.5|15768.5|15773|15769|15773|15769|15772.5|15768.5|4
1624288320000|2021-06-21 15:12:00|15770|15766|15770|15766|15770|15766|15770|15766|1
1624288330000|2021-06-21 15:12:10|15769|15765|15769|15765|15769|15765|15768.5|15764.5|5
1624288340000|2021-06-21 15:12:20|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|2
1624288350000|2021-06-21 15:12:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624288360000|2021-06-21 15:12:40|15769|15765|15770|15766|15770|15766|15769|15765|5
1624288380000|2021-06-21 15:13:00|||||||||1
1624288400000|2021-06-21 15:13:20|15769|15765|15769|15765|15769|15765|15769|15765|2
1624288410000|2021-06-21 15:13:30|15768.5|15764.5|15768|15764|15770|15766|15768|15764|11
1624288420000|2021-06-21 15:13:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624288440000|2021-06-21 15:14:00|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624288450000|2021-06-21 15:14:10|15770|15766|15770.5|15766.5|15770.5|15766.5|15770|15766|2
1624288470000|2021-06-21 15:14:30|15768.5|15764.5|15767|15763|15768.5|15764.5|15767|15763|2
1624288490000|2021-06-21 15:14:50|15768.5|15764.5|15767|15763|15769|15765|15767|15763|14
1624288500000|2021-06-21 15:15:00|15768|15764|15768|15764|15768|15764|15768|15764|2
1624288510000|2021-06-21 15:15:10|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624288530000|2021-06-21 15:15:30|15769|15765|15769|15765|15769|15765|15769|15765|1
1624288550000|2021-06-21 15:15:50|15770|15766|15770|15766|15770|15766|15770|15766|1
1624288560000|2021-06-21 15:16:00|15769.5|15765.5|15769.5|15765.5|15770|15766|15769.5|15765.5|11
1624288570000|2021-06-21 15:16:10|15770|15766|15770|15766|15770|15766|15770|15766|2
1624288580000|2021-06-21 15:16:20|15769.5|15765.5|15770|15766|15770|15766|15769.5|15765.5|26
1624288590000|2021-06-21 15:16:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|7
1624288610000|2021-06-21 15:16:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624288630000|2021-06-21 15:17:10|||||||||12
1624288640000|2021-06-21 15:17:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|3
1624288650000|2021-06-21 15:17:30|15773|15769|15772|15768|15773|15769|15772|15768|4
1624288670000|2021-06-21 15:17:50|||||||||2
1624288690000|2021-06-21 15:18:10|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624288700000|2021-06-21 15:18:20|15771|15767|15771|15767|15771|15767|15771|15767|1
1624288710000|2021-06-21 15:18:30|||||||||9
1624288720000|2021-06-21 15:18:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15768.5|15764.5|11
1624288730000|2021-06-21 15:18:50|||||||||4
1624288750000|2021-06-21 15:19:10|||||||||1
1624288760000|2021-06-21 15:19:20|||||||||1
1624288770000|2021-06-21 15:19:30|||||||||2
1624288780000|2021-06-21 15:19:40|||||||||1
1624288800000|2021-06-21 15:20:00|||||||||2
1624288820000|2021-06-21 15:20:20|||||||||1
1624288840000|2021-06-21 15:20:40|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624288860000|2021-06-21 15:21:00|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624288880000|2021-06-21 15:21:20|15769|15765|15769.5|15765.5|15769.5|15765.5|15769|15765|6
1624288900000|2021-06-21 15:21:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624288920000|2021-06-21 15:22:00|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|2
1624288940000|2021-06-21 15:22:20|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624288960000|2021-06-21 15:22:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624288980000|2021-06-21 15:23:00|||||||||1
1624289000000|2021-06-21 15:23:20|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624289010000|2021-06-21 15:23:30|||||||||1
1624289020000|2021-06-21 15:23:40|15770.5|15766.5|15771|15767|15771|15767|15770.5|15766.5|4
1624289040000|2021-06-21 15:24:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624289060000|2021-06-21 15:24:20|15770|15766|15770|15766|15770|15766|15770|15766|8
1624289080000|2021-06-21 15:24:40|15771|15767|15771|15767|15771|15767|15771|15767|1
1624289100000|2021-06-21 15:25:00|||||||||1
1624289110000|2021-06-21 15:25:10|||||||||1
1624289130000|2021-06-21 15:25:30|||||||||1
1624289170000|2021-06-21 15:26:10|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624289190000|2021-06-21 15:26:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768|15764|5
1624289200000|2021-06-21 15:26:40|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|2
1624289210000|2021-06-21 15:26:50|15768|15764|15768|15764|15768|15764|15768|15764|2
1624289220000|2021-06-21 15:27:00|15769|15765|15769|15765|15769|15765|15769|15765|5
1624289240000|2021-06-21 15:27:20|||||||||14
1624289250000|2021-06-21 15:27:30|15768|15764|15767.5|15763.5|15768|15764|15767.5|15763.5|9
1624289260000|2021-06-21 15:27:40|||||||||9
1624289270000|2021-06-21 15:27:50|||||||||2
1624289290000|2021-06-21 15:28:10|15768|15764|15768|15764|15768|15764|15768|15764|1
1624289310000|2021-06-21 15:28:30|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|9
1624289330000|2021-06-21 15:28:50|15766|15762|15766|15762|15766|15762|15766|15762|9
1624289340000|2021-06-21 15:29:00|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624289360000|2021-06-21 15:29:20|15767|15763|15767|15763|15767|15763|15767|15763|15
1624289370000|2021-06-21 15:29:30|||||||||6
1624289380000|2021-06-21 15:29:40|15766|15762|15766|15762|15766|15762|15766|15762|17
1624289390000|2021-06-21 15:29:50|15765|15761|15765|15761|15765|15761|15765|15761|19
1624289400000|2021-06-21 15:30:00|15765.5|15761.5|15766.5|15762.5|15766.5|15762.5|15765.5|15761.5|4
1624289410000|2021-06-21 15:30:10|15765|15761|15764|15760|15765|15761|15764|15760|6
1624289420000|2021-06-21 15:30:20|15763|15759|15762|15758|15763|15759|15762|15758|5
1624289430000|2021-06-21 15:30:30|15761|15757|15762|15758|15762|15758|15761|15757|28
1624289440000|2021-06-21 15:30:40|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|2
1624289450000|2021-06-21 15:30:50|||||||||2
1624289460000|2021-06-21 15:31:00|15762|15758|15762.5|15758.5|15762.5|15758.5|15762|15758|7
1624289470000|2021-06-21 15:31:10|15760.5|15756.5|15759|15755|15760.5|15756.5|15759|15755|6
1624289480000|2021-06-21 15:31:20|15758|15754|15757.5|15753.5|15758|15754|15757.5|15753.5|4
1624289490000|2021-06-21 15:31:30|15758|15754|15760|15756|15760|15756|15758|15754|10
1624289510000|2021-06-21 15:31:50|15760.5|15756.5|15761|15757|15761|15757|15760.5|15756.5|4
1624289520000|2021-06-21 15:32:00|15758.5|15754.5|15759|15755|15759|15755|15758.5|15754.5|4
1624289530000|2021-06-21 15:32:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624289540000|2021-06-21 15:32:20|||||||||1
1624289550000|2021-06-21 15:32:30|15758|15754|15758|15754|15758|15754|15758|15754|3
1624289560000|2021-06-21 15:32:40|||||||||1
1624289570000|2021-06-21 15:32:50|15758.5|15754.5|15759.5|15755.5|15759.5|15755.5|15758.5|15754.5|9
1624289580000|2021-06-21 15:33:00|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|3
1624289590000|2021-06-21 15:33:10|||||||||1
1624289600000|2021-06-21 15:33:20|15758|15754|15759|15755|15759|15755|15758|15754|2
1624289610000|2021-06-21 15:33:30|15759.5|15755.5|15758.5|15754.5|15759.5|15755.5|15758.5|15754.5|2
1624289620000|2021-06-21 15:33:40|15759|15755|15759.5|15755.5|15759.5|15755.5|15759|15755|3
1624289630000|2021-06-21 15:33:50|15758.5|15754.5|15759.5|15755.5|15759.5|15755.5|15758.5|15754.5|3
1624289650000|2021-06-21 15:34:10|15758|15754|15758.5|15754.5|15758.5|15754.5|15758|15754|4
1624289660000|2021-06-21 15:34:20|||||||||3
1624289670000|2021-06-21 15:34:30|||||||||2
1624289690000|2021-06-21 15:34:50|||||||||1
1624289700000|2021-06-21 15:35:00|15759|15755|15759.5|15755.5|15759.5|15755.5|15759|15755|4
1624289710000|2021-06-21 15:35:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624289720000|2021-06-21 15:35:20|15758|15754|15758|15754|15758|15754|15758|15754|1
1624289740000|2021-06-21 15:35:40|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624289750000|2021-06-21 15:35:50|15759|15755|15759|15755|15759|15755|15759|15755|2
1624289760000|2021-06-21 15:36:00|15758|15754|15758|15754|15758|15754|15758|15754|1
1624289770000|2021-06-21 15:36:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624289810000|2021-06-21 15:36:50|15757.5|15753.5|15758.5|15754.5|15758.5|15754.5|15757|15753|14
1624289840000|2021-06-21 15:37:20|||||||||4
1624289850000|2021-06-21 15:37:30|||||||||1
1624289860000|2021-06-21 15:37:40|15759|15755|15759|15755|15759|15755|15759|15755|6
1624289870000|2021-06-21 15:37:50|||||||||2
1624289880000|2021-06-21 15:38:00|15758|15754|15758|15754|15758|15754|15758|15754|2
1624289890000|2021-06-21 15:38:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624289900000|2021-06-21 15:38:20|15759|15755|15759|15755|15759|15755|15759|15755|1
1624289910000|2021-06-21 15:38:30|15759.5|15755.5|15760|15756|15760|15756|15759.5|15755.5|2
1624289920000|2021-06-21 15:38:40|15761|15757|15761|15757|15761|15757|15761|15757|2
1624289930000|2021-06-21 15:38:50|15763|15759|15763|15759|15763|15759|15763|15759|4
1624289970000|2021-06-21 15:39:30|15762|15758|15762|15758|15762|15758|15762|15758|3
1624289980000|2021-06-21 15:39:40|15762.5|15758.5|15763|15759|15763|15759|15762.5|15758.5|3
1624290000000|2021-06-21 15:40:00|||||||||1
1624290010000|2021-06-21 15:40:10|15765|15761|15765|15761|15765|15761|15765|15761|2
1624290020000|2021-06-21 15:40:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624290030000|2021-06-21 15:40:30|15765.5|15761.5|15764.5|15760.5|15765.5|15761.5|15764.5|15760.5|2
1624290060000|2021-06-21 15:41:00|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|2
1624290070000|2021-06-21 15:41:10|15766|15762|15766|15762|15766|15762|15766|15762|1
1624290090000|2021-06-21 15:41:30|15765|15761|15765|15761|15765|15761|15765|15761|2
1624290100000|2021-06-21 15:41:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|4
1624290110000|2021-06-21 15:41:50|15768|15764|15768|15764|15768|15764|15768|15764|2
1624290120000|2021-06-21 15:42:00|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|3
1624290140000|2021-06-21 15:42:20|15767|15763|15763.5|15759.5|15767|15763|15763.5|15759.5|5
1624290150000|2021-06-21 15:42:30|15762|15758|15762|15758|15762|15758|15762|15758|1
1624290160000|2021-06-21 15:42:40|15763.5|15759.5|15763|15759|15763.5|15759.5|15763|15759|3
1624290170000|2021-06-21 15:42:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624290180000|2021-06-21 15:43:00|15764.5|15760.5|15765|15761|15765|15761|15764.5|15760.5|3
1624290190000|2021-06-21 15:43:10|15764.5|15760.5|15764|15760|15764.5|15760.5|15764|15760|5
1624290200000|2021-06-21 15:43:20|15763|15759|15760|15756|15763|15759|15760|15756|18
1624290210000|2021-06-21 15:43:30|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624290220000|2021-06-21 15:43:40|15762|15758|15762|15758|15762|15758|15762|15758|3
1624290230000|2021-06-21 15:43:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|2
1624290240000|2021-06-21 15:44:00|15764.5|15760.5|15765|15761|15765|15761|15764.5|15760.5|3
1624290250000|2021-06-21 15:44:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|4
1624290260000|2021-06-21 15:44:20|15765|15761|15763.5|15759.5|15765|15761|15763.5|15759.5|6
1624290270000|2021-06-21 15:44:30|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624290290000|2021-06-21 15:44:50|15763|15759|15763|15759|15763|15759|15763|15759|1
1624290300000|2021-06-21 15:45:00|||||||||1
1624290320000|2021-06-21 15:45:20|15762.5|15758.5|15761.5|15757.5|15762.5|15758.5|15761.5|15757.5|2
1624290330000|2021-06-21 15:45:30|15762.5|15758.5|15760|15756|15762.5|15758.5|15760|15756|3
1624290360000|2021-06-21 15:46:00|||||||||3
1624290370000|2021-06-21 15:46:10|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|2
1624290380000|2021-06-21 15:46:20|15761|15757|15761|15757|15761|15757|15761|15757|11
1624290390000|2021-06-21 15:46:30|15762|15758|15760.5|15756.5|15762|15758|15760.5|15756.5|3
1624290400000|2021-06-21 15:46:40|15760|15756|15760|15756|15760|15756|15760|15756|3
1624290410000|2021-06-21 15:46:50|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624290420000|2021-06-21 15:47:00|||||||||1
1624290430000|2021-06-21 15:47:10|15761|15757|15760|15756|15761|15757|15760|15756|2
1624290440000|2021-06-21 15:47:20|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624290450000|2021-06-21 15:47:30|15761|15757|15761|15757|15761|15757|15761|15757|4
1624290490000|2021-06-21 15:48:10|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|2
1624290500000|2021-06-21 15:48:20|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624290540000|2021-06-21 15:49:00|15763|15759|15763|15759|15763|15759|15763|15759|1
1624290550000|2021-06-21 15:49:10|||||||||1
1624290560000|2021-06-21 15:49:20|||||||||1
1624290570000|2021-06-21 15:49:30|15762|15758|15762|15758|15762|15758|15762|15758|2
1624290580000|2021-06-21 15:49:40|||||||||1
1624290600000|2021-06-21 15:50:00|15761.5|15757.5|15760|15756|15761.5|15757.5|15760|15756|3
1624290620000|2021-06-21 15:50:20|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624290630000|2021-06-21 15:50:30|15762|15758|15762|15758|15762|15758|15762|15758|1
1624290660000|2021-06-21 15:51:00|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|2
1624290670000|2021-06-21 15:51:10|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624290690000|2021-06-21 15:51:30|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|1
1624290720000|2021-06-21 15:52:00|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624290730000|2021-06-21 15:52:10|15758|15754|15758|15754|15758.5|15754.5|15758|15754|6
1624290740000|2021-06-21 15:52:20|15757.5|15753.5|15758.5|15754.5|15758.5|15754.5|15757.5|15753.5|3
1624290750000|2021-06-21 15:52:30|||||||||1
1624290810000|2021-06-21 15:53:30|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624290830000|2021-06-21 15:53:50|15761|15757|15761|15757|15761|15757|15761|15757|1
1624290900000|2021-06-21 15:55:00|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|2
1624290920000|2021-06-21 15:55:20|15757|15753|15757|15753|15757|15753|15757|15753|1
1624290940000|2021-06-21 15:55:40|15757.5|15753.5|15759|15755|15759|15755|15757.5|15753.5|11
1624290960000|2021-06-21 15:56:00|15757.5|15753.5|15756.5|15752.5|15757.5|15753.5|15756.5|15752.5|4
1624290970000|2021-06-21 15:56:10|15757|15753|15757.5|15753.5|15757.5|15753.5|15757|15753|2
1624290980000|2021-06-21 15:56:20|15760|15756|15757.5|15753.5|15760|15756|15757.5|15753.5|6
1624291040000|2021-06-21 15:57:20|15759.5|15755.5|15760|15756|15760|15756|15759.5|15755.5|2
1624291080000|2021-06-21 15:58:00|15757|15753|15757|15753|15757|15753|15757|15753|1
1624291160000|2021-06-21 15:59:20|||||||||9
1624291190000|2021-06-21 15:59:50|||||||||1
1624291200000|2021-06-21 16:00:00|15758|15754|15758|15754|15758|15754|15758|15754|1
1624291210000|2021-06-21 16:00:10|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624291260000|2021-06-21 16:01:00|15761|15757|15761.5|15757.5|15761.5|15757.5|15761|15757|2
1624291360000|2021-06-21 16:02:40|15761|15757|15761|15757|15761|15757|15761|15757|1
1624291370000|2021-06-21 16:02:50|15760|15756|15759.5|15755.5|15760|15756|15759.5|15755.5|4
1624291380000|2021-06-21 16:03:00|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624291390000|2021-06-21 16:03:10|||||||||4
1624291410000|2021-06-21 16:03:30|15758|15754|15758|15754|15758|15754|15758|15754|2
1624291420000|2021-06-21 16:03:40|15759|15755|15759|15755|15759|15755|15759|15755|2
1624291430000|2021-06-21 16:03:50|15757|15753|15757|15753|15757|15753|15757|15753|2
1624291450000|2021-06-21 16:04:10|||||||||2
1624291460000|2021-06-21 16:04:20|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|2
1624291500000|2021-06-21 16:05:00|15757|15753|15757|15753|15757|15753|15757|15753|2
1624291510000|2021-06-21 16:05:10|||||||||1
1624291520000|2021-06-21 16:05:20|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|9
1624291560000|2021-06-21 16:06:00|||||||||2
1624291570000|2021-06-21 16:06:10|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|3
1624291580000|2021-06-21 16:06:20|15761|15757|15761|15757|15761|15757|15761|15757|3
1624291590000|2021-06-21 16:06:30|15760|15756|15760|15756|15760|15756|15760|15756|3
1624291600000|2021-06-21 16:06:40|15762|15758|15762|15758|15762|15758|15762|15758|1
1624291610000|2021-06-21 16:06:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|6
1624291620000|2021-06-21 16:07:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|2
1624291630000|2021-06-21 16:07:10|||||||||1
1624291640000|2021-06-21 16:07:20|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|5
1624291650000|2021-06-21 16:07:30|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624291660000|2021-06-21 16:07:40|15762|15758|15762|15758|15762|15758|15762|15758|3
1624291680000|2021-06-21 16:08:00|15761.5|15757.5|15760|15756|15761.5|15757.5|15760|15756|9
1624291710000|2021-06-21 16:08:30|15761|15757|15760|15756|15761|15757|15760|15756|11
1624291720000|2021-06-21 16:08:40|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|4
1624291770000|2021-06-21 16:09:30|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624291850000|2021-06-21 16:10:50|15760.5|15756.5|15760|15756|15760.5|15756.5|15760|15756|3
1624291870000|2021-06-21 16:11:10|15759|15755|15759|15755|15759|15755|15759|15755|1
1624291920000|2021-06-21 16:12:00|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|1
1624291970000|2021-06-21 16:12:50|15760|15756|15760|15756|15760|15756|15760|15756|4
1624292020000|2021-06-21 16:13:40|15762|15758|15762|15758|15762|15758|15762|15758|10
1624292030000|2021-06-21 16:13:50|15760|15756|15760|15756|15760|15756|15760|15756|20
1624292090000|2021-06-21 16:14:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624292100000|2021-06-21 16:15:00|15759|15755|15763.5|15759.5|15763.5|15759.5|15759|15755|23
1624292110000|2021-06-21 16:15:10|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|4
1624292120000|2021-06-21 16:15:20|15763.5|15759.5|15766.5|15762.5|15766.5|15762.5|15763.5|15759.5|4
1624292160000|2021-06-21 16:16:00|15762.5|15758.5|15760|15756|15762.5|15758.5|15760|15756|36
1624292190000|2021-06-21 16:16:30|15763|15759|15763|15759|15763|15759|15763|15759|3
1624292200000|2021-06-21 16:16:40|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624292220000|2021-06-21 16:17:00|||||||||2
1624292270000|2021-06-21 16:17:50|15762|15758|15762|15758|15762|15758|15762|15758|1
1624292330000|2021-06-21 16:18:50|15763|15759|15763|15759|15763|15759|15763|15759|1
1624292410000|2021-06-21 16:20:10|15761|15757|15761|15757|15761|15757|15761|15757|1
1624292450000|2021-06-21 16:20:50|15757|15753|15757|15753|15757|15753|15757|15753|1
1624292460000|2021-06-21 16:21:00|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624292490000|2021-06-21 16:21:30|||||||||1
1624292580000|2021-06-21 16:23:00|15760|15756|15760|15756|15760|15756|15760|15756|1
1624292590000|2021-06-21 16:23:10|||||||||4
1624292610000|2021-06-21 16:23:30|15759|15755|15759|15755|15759|15755|15759|15755|2
1624292630000|2021-06-21 16:23:50|15760|15756|15760|15756|15760|15756|15760|15756|5
1624292640000|2021-06-21 16:24:00|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624292650000|2021-06-21 16:24:10|15762|15758|15762|15758|15762|15758|15762|15758|11
1624292660000|2021-06-21 16:24:20|||||||||9
1624292670000|2021-06-21 16:24:30|15763|15759|15763|15759|15763|15759|15763|15759|2
1624292680000|2021-06-21 16:24:40|15764|15760|15764|15760|15764|15760|15764|15760|2
1624292690000|2021-06-21 16:24:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|4
1624292700000|2021-06-21 16:25:00|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624292710000|2021-06-21 16:25:10|15763|15759|15763|15759|15763|15759|15763|15759|4
1624292720000|2021-06-21 16:25:20|15764|15760|15764.5|15760.5|15764.5|15760.5|15764|15760|10
1624292730000|2021-06-21 16:25:30|||||||||11
1624292750000|2021-06-21 16:25:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|3
1624292760000|2021-06-21 16:26:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624292820000|2021-06-21 16:27:00|||||||||3
1624292850000|2021-06-21 16:27:30|15763|15759|15763|15759|15763|15759|15763|15759|4
1624292980000|2021-06-21 16:29:40|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|6
1624293000000|2021-06-21 16:30:00|15762|15758|15762|15758|15762|15758|15762|15758|1
1624293020000|2021-06-21 16:30:20|||||||||1
1624293030000|2021-06-21 16:30:30|||||||||3
1624293040000|2021-06-21 16:30:40|15763|15759|15763|15759|15763|15759|15763|15759|1
1624293130000|2021-06-21 16:32:10|15764|15760|15765|15761|15765|15761|15764|15760|13
1624293140000|2021-06-21 16:32:20|15766|15762|15765|15761|15766|15762|15765|15761|9
1624293160000|2021-06-21 16:32:40|15766|15762|15766|15762|15766|15762|15766|15762|5
1624293230000|2021-06-21 16:33:50|15764|15760|15764|15760|15764|15760|15764|15760|1
1624293280000|2021-06-21 16:34:40|15761|15757|15760|15756|15761|15757|15760|15756|2
1624293290000|2021-06-21 16:34:50|15759.5|15755.5|15760|15756|15760|15756|15759.5|15755.5|3
1624293310000|2021-06-21 16:35:10|15761|15757|15761|15757|15761|15757|15761|15757|1
1624293320000|2021-06-21 16:35:20|15762|15758|15762|15758|15762|15758|15762|15758|1
1624293340000|2021-06-21 16:35:40|15763|15759|15763|15759|15763|15759|15763|15759|1
1624293400000|2021-06-21 16:36:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624293420000|2021-06-21 16:37:00|15765.5|15761.5|15764|15760|15765.5|15761.5|15764|15760|6
1624293460000|2021-06-21 16:37:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|4
1624293490000|2021-06-21 16:38:10|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|2
1624293510000|2021-06-21 16:38:30|15764|15760|15764|15760|15764|15760|15764|15760|2
1624293520000|2021-06-21 16:38:40|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|3
1624293530000|2021-06-21 16:38:50|15767|15763|15767|15763|15767|15763|15767|15763|3
1624293550000|2021-06-21 16:39:10|15768.5|15764.5|15766.5|15762.5|15768.5|15764.5|15766.5|15762.5|8
1624293560000|2021-06-21 16:39:20|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624293570000|2021-06-21 16:39:30|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|2
1624293620000|2021-06-21 16:40:20|15767|15763|15767|15763|15767|15763|15767|15763|1
1624293670000|2021-06-21 16:41:10|15766|15762|15766|15762|15766|15762|15766|15762|2
1624293690000|2021-06-21 16:41:30|||||||||1
1624293800000|2021-06-21 16:43:20|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|3
1624293840000|2021-06-21 16:44:00|||||||||2
1624293900000|2021-06-21 16:45:00|15765|15761|15766|15762|15766|15762|15765|15761|2
1624293910000|2021-06-21 16:45:10|15767|15763|15768|15764|15768|15764|15767|15763|10
1624293920000|2021-06-21 16:45:20|15769|15765|15770|15766|15770|15766|15769|15765|4
1624293930000|2021-06-21 16:45:30|15770.5|15766.5|15771|15767|15771|15767|15769|15765|14
1624293940000|2021-06-21 16:45:40|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624293950000|2021-06-21 16:45:50|15769.5|15765.5|15768.5|15764.5|15769.5|15765.5|15768.5|15764.5|5
1624293990000|2021-06-21 16:46:30|15770|15766|15770|15766|15770|15766|15770|15766|5
1624294000000|2021-06-21 16:46:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|3
1624294010000|2021-06-21 16:46:50|||||||||2
1624294040000|2021-06-21 16:47:20|15771.5|15767.5|15772|15768|15772|15768|15771.5|15767.5|5
1624294060000|2021-06-21 16:47:40|15771|15767|15771|15767|15771|15767|15771|15767|4
1624294100000|2021-06-21 16:48:20|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|9
1624294250000|2021-06-21 16:50:50|15768|15764|15768|15764|15768|15764|15768|15764|1
1624294280000|2021-06-21 16:51:20|15767|15763|15766|15762|15767|15763|15766|15762|2
1624294310000|2021-06-21 16:51:50|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624294330000|2021-06-21 16:52:10|15766|15762|15766|15762|15766|15762|15766|15762|1
1624294370000|2021-06-21 16:52:50|15764.5|15760.5|15766.5|15762.5|15766.5|15762.5|15764.5|15760.5|3
1624294380000|2021-06-21 16:53:00|15764|15760|15763|15759|15764|15760|15763|15759|2
1624294390000|2021-06-21 16:53:10|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|2
1624294400000|2021-06-21 16:53:20|||||||||1
1624294410000|2021-06-21 16:53:30|||||||||1
1624294420000|2021-06-21 16:53:40|15764|15760|15763.5|15759.5|15764|15760|15763.5|15759.5|3
1624294440000|2021-06-21 16:54:00|||||||||1
1624294490000|2021-06-21 16:54:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624294500000|2021-06-21 16:55:00|15764.5|15760.5|15766.5|15762.5|15766.5|15762.5|15764.5|15760.5|3
1624294510000|2021-06-21 16:55:10|15765|15761|15765.5|15761.5|15767.5|15763.5|15765|15761|3
1624294620000|2021-06-21 16:57:00|15767|15763|15767|15763|15767|15763|15767|15763|2
1624294630000|2021-06-21 16:57:10|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624294640000|2021-06-21 16:57:20|15766|15762|15766|15762|15766|15762|15766|15762|1
1624294650000|2021-06-21 16:57:30|15765.5|15761.5|15765|15761|15765.5|15761.5|15765|15761|3
1624294660000|2021-06-21 16:57:40|||||||||2
1624294670000|2021-06-21 16:57:50|||||||||4
1624294680000|2021-06-21 16:58:00|||||||||2
1624294730000|2021-06-21 16:58:50|||||||||3
1624294780000|2021-06-21 16:59:40|||||||||6
1624294790000|2021-06-21 16:59:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624294800000|2021-06-21 17:00:00|15767.5|15763.5|15768|15764|15768|15764|15767.5|15763.5|2
1624294850000|2021-06-21 17:00:50|15767|15763|15767|15763|15767|15763|15767|15763|1
1624294870000|2021-06-21 17:01:10|15768|15764|15766.5|15762.5|15768|15764|15766.5|15762.5|2
1624294900000|2021-06-21 17:01:40|||||||||1
1624294940000|2021-06-21 17:02:20|||||||||1
1624294950000|2021-06-21 17:02:30|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|3
1624294960000|2021-06-21 17:02:40|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624294970000|2021-06-21 17:02:50|||||||||2
1624294990000|2021-06-21 17:03:10|15765|15761|15765|15761|15765|15761|15765|15761|1
1624295000000|2021-06-21 17:03:20|||||||||1
1624295030000|2021-06-21 17:03:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624295040000|2021-06-21 17:04:00|15764|15760|15766.5|15762.5|15766.5|15762.5|15764|15760|6
1624295100000|2021-06-21 17:05:00|15765|15761|15765|15761|15765|15761|15765|15761|4
1624295110000|2021-06-21 17:05:10|15764.5|15760.5|15763.5|15759.5|15764.5|15760.5|15763.5|15759.5|2
1624295120000|2021-06-21 17:05:20|15763|15759|15762.5|15758.5|15763|15759|15762.5|15758.5|2
1624295130000|2021-06-21 17:05:30|15764|15760|15764|15760|15764|15760|15764|15760|2
1624295140000|2021-06-21 17:05:40|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|7
1624295150000|2021-06-21 17:05:50|15763|15759|15762|15758|15763|15759|15762|15758|2
1624295160000|2021-06-21 17:06:00|||||||||2
1624295330000|2021-06-21 17:08:50|15763|15759|15766|15762|15766|15762|15763|15759|13
1624295350000|2021-06-21 17:09:10|15764.5|15760.5|15764|15760|15764.5|15760.5|15764|15760|13
1624295360000|2021-06-21 17:09:20|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|10
1624295370000|2021-06-21 17:09:30|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624295490000|2021-06-21 17:11:30|15763|15759|15763|15759|15763|15759|15763|15759|2
1624295550000|2021-06-21 17:12:30|15766|15762|15766|15762|15766|15762|15766|15762|1
1624295580000|2021-06-21 17:13:00|||||||||3
1624295670000|2021-06-21 17:14:30|||||||||2
1624295740000|2021-06-21 17:15:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624295750000|2021-06-21 17:15:50|||||||||1
1624295760000|2021-06-21 17:16:00|15768|15764|15768.5|15764.5|15769.5|15765.5|15768|15764|10
1624295770000|2021-06-21 17:16:10|15769.5|15765.5|15769.5|15765.5|15770|15766|15769.5|15765.5|4
1624295780000|2021-06-21 17:16:20|15770|15766|15769.5|15765.5|15770|15766|15769.5|15765.5|2
1624295800000|2021-06-21 17:16:40|||||||||1
1624295820000|2021-06-21 17:17:00|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|7
1624295890000|2021-06-21 17:18:10|15767.5|15763.5|15766.5|15762.5|15767.5|15763.5|15766.5|15762.5|3
1624295900000|2021-06-21 17:18:20|||||||||9
1624295910000|2021-06-21 17:18:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|5
1624295920000|2021-06-21 17:18:40|15768|15764|15768|15764|15768|15764|15768|15764|2
1624295930000|2021-06-21 17:18:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624295940000|2021-06-21 17:19:00|||||||||2
1624296000000|2021-06-21 17:20:00|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|3
1624296010000|2021-06-21 17:20:10|||||||||3
1624296020000|2021-06-21 17:20:20|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624296060000|2021-06-21 17:21:00|15768|15764|15768|15764|15768|15764|15768|15764|2
1624296080000|2021-06-21 17:21:20|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624296110000|2021-06-21 17:21:50|15768|15764|15768|15764|15768|15764|15768|15764|3
1624296120000|2021-06-21 17:22:00|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|2
1624296130000|2021-06-21 17:22:10|15768|15764|15768|15764|15768|15764|15768|15764|8
1624296150000|2021-06-21 17:22:30|||||||||3
1624296170000|2021-06-21 17:22:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624296180000|2021-06-21 17:23:00|15769|15765|15769|15765|15769|15765|15769|15765|3
1624296190000|2021-06-21 17:23:10|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624296200000|2021-06-21 17:23:20|15768|15764|15768|15764|15768|15764|15768|15764|4
1624296220000|2021-06-21 17:23:40|15769|15765|15769|15765|15769|15765|15769|15765|1
1624296260000|2021-06-21 17:24:20|15770|15766|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|7
1624296270000|2021-06-21 17:24:30|15770|15766|15769|15765|15770|15766|15769|15765|5
1624296280000|2021-06-21 17:24:40|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624296310000|2021-06-21 17:25:10|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624296340000|2021-06-21 17:25:40|15766|15762|15766|15762|15766|15762|15765.5|15761.5|6
1624296370000|2021-06-21 17:26:10|15769.5|15765.5|15771|15767|15771|15767|15769.5|15765.5|3
1624296380000|2021-06-21 17:26:20|15770|15766|15770.5|15766.5|15770.5|15766.5|15770|15766|2
1624296390000|2021-06-21 17:26:30|||||||||1
1624296420000|2021-06-21 17:27:00|15771|15767|15771|15767|15771.5|15767.5|15770.5|15766.5|8
1624296450000|2021-06-21 17:27:30|15770|15766|15768|15764|15770|15766|15768|15764|14
1624296490000|2021-06-21 17:28:10|15769|15765|15768.5|15764.5|15769|15765|15768.5|15764.5|4
1624296530000|2021-06-21 17:28:50|||||||||1
1624296540000|2021-06-21 17:29:00|15768|15764|15768|15764|15768|15764|15768|15764|2
1624296560000|2021-06-21 17:29:20|||||||||3
1624296590000|2021-06-21 17:29:50|15769|15765|15768|15764|15769|15765|15768|15764|4
1624296600000|2021-06-21 17:30:00|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624296610000|2021-06-21 17:30:10|15769|15765|15769|15765|15769|15765|15769|15765|1
1624296640000|2021-06-21 17:30:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624296660000|2021-06-21 17:31:00|15771|15767|15770|15766|15771|15767|15770|15766|12
1624296690000|2021-06-21 17:31:30|||||||||1
1624296700000|2021-06-21 17:31:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770|15766|4
1624296770000|2021-06-21 17:32:50|15770|15766|15770|15766|15770|15766|15770|15766|3
1624296830000|2021-06-21 17:33:50|15772|15768|15772|15768|15772|15768|15772|15768|2
1624296860000|2021-06-21 17:34:20|15773|15769|15773|15769|15773|15769|15773|15769|2
1624296890000|2021-06-21 17:34:50|||||||||2
1624296900000|2021-06-21 17:35:00|||||||||2
1624296960000|2021-06-21 17:36:00|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624296970000|2021-06-21 17:36:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|2
1624296980000|2021-06-21 17:36:20|15774|15770|15773.5|15769.5|15774|15770|15773.5|15769.5|3
1624297000000|2021-06-21 17:36:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624297010000|2021-06-21 17:36:50|15772|15768|15772|15768|15772|15768|15772|15768|1
1624297020000|2021-06-21 17:37:00|15771|15767|15771|15767|15771|15767|15771|15767|9
1624297060000|2021-06-21 17:37:40|15774|15770|15774|15770|15774|15770|15774|15770|6
1624297110000|2021-06-21 17:38:30|15775|15771|15775|15771|15775|15771|15775|15771|1
1624297120000|2021-06-21 17:38:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|2
1624297180000|2021-06-21 17:39:40|||||||||6
1624297200000|2021-06-21 17:40:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624297210000|2021-06-21 17:40:10|15778.5|15774.5|15778|15774|15778.5|15774.5|15776.5|15772.5|8
1624297220000|2021-06-21 17:40:20|15779|15775|15780.5|15776.5|15780.5|15776.5|15779|15775|6
1624297230000|2021-06-21 17:40:30|15783|15779|15781|15777|15783|15779|15781|15777|10
1624297240000|2021-06-21 17:40:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624297250000|2021-06-21 17:40:50|||||||||1
1624297260000|2021-06-21 17:41:00|15779.5|15775.5|15777|15773|15779.5|15775.5|15777|15773|4
1624297270000|2021-06-21 17:41:10|||||||||1
1624297280000|2021-06-21 17:41:20|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|2
1624297290000|2021-06-21 17:41:30|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|2
1624297300000|2021-06-21 17:41:40|||||||||13
1624297310000|2021-06-21 17:41:50|15778|15774|15778|15774|15778|15774|15778|15774|3
1624297340000|2021-06-21 17:42:20|15779|15775|15779|15775|15779|15775|15779|15775|1
1624297400000|2021-06-21 17:43:20|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624297420000|2021-06-21 17:43:40|15781|15777|15781|15777|15781|15777|15781|15777|1
1624297470000|2021-06-21 17:44:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|4
1624297490000|2021-06-21 17:44:50|15780|15776|15780|15776|15780|15776|15780|15776|2
1624297530000|2021-06-21 17:45:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624297580000|2021-06-21 17:46:20|15781|15777|15781|15777|15781|15777|15781|15777|2
1624297600000|2021-06-21 17:46:40|15780.5|15776.5|15782.5|15778.5|15782.5|15778.5|15780.5|15776.5|10
1624297640000|2021-06-21 17:47:20|||||||||4
1624297650000|2021-06-21 17:47:30|15781.5|15777.5|15781|15777|15781.5|15777.5|15781|15777|2
1624297670000|2021-06-21 17:47:50|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624297690000|2021-06-21 17:48:10|15782|15778|15782|15778|15782|15778|15782|15778|1
1624297720000|2021-06-21 17:48:40|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624297760000|2021-06-21 17:49:20|15784|15780|15784|15780|15784|15780|15784|15780|1
1624297800000|2021-06-21 17:50:00|15783|15779|15783|15779|15783|15779|15783|15779|2
1624297840000|2021-06-21 17:50:40|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|2
1624297870000|2021-06-21 17:51:10|15783|15779|15783|15779|15783|15779|15783|15779|1
1624297980000|2021-06-21 17:53:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624298010000|2021-06-21 17:53:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1624298050000|2021-06-21 17:54:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1624298080000|2021-06-21 17:54:40|15782|15778|15782|15778|15782|15778|15782|15778|1
1624298110000|2021-06-21 17:55:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624298120000|2021-06-21 17:55:20|15785|15781|15785|15781|15785|15781|15785|15781|10
1624298130000|2021-06-21 17:55:30|15785.5|15781.5|15785.5|15781.5|15786.5|15782.5|15785.5|15781.5|18
1624298140000|2021-06-21 17:55:40|15785|15781|15781.5|15777.5|15785|15781|15781.5|15777.5|23
1624298160000|2021-06-21 17:56:00|||||||||1
1624298170000|2021-06-21 17:56:10|15782|15778|15782|15778|15782|15778|15782|15778|2
1624298190000|2021-06-21 17:56:30|15781.5|15777.5|15780|15776|15781.5|15777.5|15780|15776|6
1624298200000|2021-06-21 17:56:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624298290000|2021-06-21 17:58:10|15782|15778|15781.5|15777.5|15782|15778|15781.5|15777.5|5
1624298300000|2021-06-21 17:58:20|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624298370000|2021-06-21 17:59:30|15781|15777|15781|15777|15781|15777|15781|15777|4
1624298380000|2021-06-21 17:59:40|15780|15776|15781.5|15777.5|15781.5|15777.5|15780|15776|6
1624298390000|2021-06-21 17:59:50|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624298400000|2021-06-21 18:00:00|15781|15777|15781|15777|15781|15777|15781|15777|1
1624298420000|2021-06-21 18:00:20|||||||||1
1624298470000|2021-06-21 18:01:10|15780|15776|15780|15776|15780|15776|15780|15776|1
1624298490000|2021-06-21 18:01:30|15778|15774|15778|15774|15778|15774|15778|15774|1
1624298500000|2021-06-21 18:01:40|||||||||1
1624298530000|2021-06-21 18:02:10|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|2
1624298580000|2021-06-21 18:03:00|15779|15775|15779|15775|15779|15775|15779|15775|1
1624298640000|2021-06-21 18:04:00|15775.5|15771.5|15775|15771|15775.5|15771.5|15775|15771|2
1624298650000|2021-06-21 18:04:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624298670000|2021-06-21 18:04:30|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624298700000|2021-06-21 18:05:00|15775|15771|15775|15771|15775|15771|15775|15771|4
1624298710000|2021-06-21 18:05:10|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624298730000|2021-06-21 18:05:30|15778|15774|15778|15774|15778|15774|15778|15774|2
1624298800000|2021-06-21 18:06:40|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624298840000|2021-06-21 18:07:20|15776|15772|15776|15772|15776|15772|15776|15772|3
1624298850000|2021-06-21 18:07:30|15777|15773|15777|15773|15777|15773|15777|15773|5
1624298870000|2021-06-21 18:07:50|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624298920000|2021-06-21 18:08:40|15778|15774|15778|15774|15778|15774|15778|15774|3
1624298930000|2021-06-21 18:08:50|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|10
1624298940000|2021-06-21 18:09:00|||||||||3
1624298980000|2021-06-21 18:09:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|7
1624298990000|2021-06-21 18:09:50|15778|15774|15778|15774|15778|15774|15778|15774|5
1624299000000|2021-06-21 18:10:00|15777|15773|15777|15773|15777|15773|15777|15773|1
1624299020000|2021-06-21 18:10:20|15776|15772|15775.5|15771.5|15776|15772|15775.5|15771.5|4
1624299080000|2021-06-21 18:11:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624299120000|2021-06-21 18:12:00|15777|15773|15778|15774|15778|15774|15777|15773|2
1624299180000|2021-06-21 18:13:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624299240000|2021-06-21 18:14:00|15778|15774|15778|15774|15778|15774|15778|15774|1
1624299270000|2021-06-21 18:14:30|15780|15776|15780.5|15776.5|15780.5|15776.5|15780|15776|2
1624299360000|2021-06-21 18:16:00|||||||||1
1624299390000|2021-06-21 18:16:30|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624299410000|2021-06-21 18:16:50|15780|15776|15780|15776|15780|15776|15780|15776|3
1624299430000|2021-06-21 18:17:10|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624299460000|2021-06-21 18:17:40|15779|15775|15779|15775|15779|15775|15779|15775|1
1624299490000|2021-06-21 18:18:10|||||||||2
1624299500000|2021-06-21 18:18:20|||||||||9
1624299550000|2021-06-21 18:19:10|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|2
1624299560000|2021-06-21 18:19:20|15781|15777|15781|15777|15781|15777|15781|15777|3
1624299570000|2021-06-21 18:19:30|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624299600000|2021-06-21 18:20:00|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|3
1624299640000|2021-06-21 18:20:40|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|2
1624299660000|2021-06-21 18:21:00|15783.5|15779.5|15782.5|15778.5|15783.5|15779.5|15782.5|15778.5|3
1624300070000|2021-06-21 18:27:50|15781|15777|15781|15777|15781|15777|15781|15777|10
1624300100000|2021-06-21 18:28:20|15780|15776|15780|15776|15780|15776|15780|15776|1
1624300220000|2021-06-21 18:30:20|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624300240000|2021-06-21 18:30:40|15782|15778|15782|15778|15782|15778|15782|15778|3
1624300340000|2021-06-21 18:32:20|15781|15777|15781|15777|15781|15777|15781|15777|2
1624300350000|2021-06-21 18:32:30|15780|15776|15780|15776|15780|15776|15780|15776|2
1624300370000|2021-06-21 18:32:50|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624300400000|2021-06-21 18:33:20|15780.5|15776.5|15780|15776|15780.5|15776.5|15780|15776|6
1624300420000|2021-06-21 18:33:40|||||||||3
1624300460000|2021-06-21 18:34:20|15783|15779|15784|15780|15784|15780|15783|15779|2
1624300470000|2021-06-21 18:34:30|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624300480000|2021-06-21 18:34:40|15781|15777|15781|15777|15781|15777|15781|15777|2
1624300490000|2021-06-21 18:34:50|15780|15776|15780|15776|15781|15777|15780|15776|36
1624300500000|2021-06-21 18:35:00|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624300510000|2021-06-21 18:35:10|15781|15777|15782.5|15778.5|15782.5|15778.5|15781|15777|16
1624300590000|2021-06-21 18:36:30|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624300600000|2021-06-21 18:36:40|15783.5|15779.5|15786|15782|15786|15782|15783.5|15779.5|10
1624300620000|2021-06-21 18:37:00|15785|15781|15785|15781|15785|15781|15785|15781|10
1624300630000|2021-06-21 18:37:10|15784.5|15780.5|15784|15780|15784.5|15780.5|15784|15780|6
1624300640000|2021-06-21 18:37:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|5
1624300650000|2021-06-21 18:37:30|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|3
1624300840000|2021-06-21 18:40:40|15785|15781|15785|15781|15785|15781|15785|15781|4
1624300880000|2021-06-21 18:41:20|15787|15783|15787|15783|15787|15783|15787|15783|2
1624300900000|2021-06-21 18:41:40|15786|15782|15786|15782|15786|15782|15786|15782|2
1624300910000|2021-06-21 18:41:50|||||||||1
1624300920000|2021-06-21 18:42:00|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624300960000|2021-06-21 18:42:40|||||||||1
1624300990000|2021-06-21 18:43:10|15786|15782|15786|15782|15786|15782|15786|15782|1
1624301100000|2021-06-21 18:45:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624301200000|2021-06-21 18:46:40|15781.5|15777.5|15783|15779|15783|15779|15781.5|15777.5|11
1624301250000|2021-06-21 18:47:30|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|2
1624301270000|2021-06-21 18:47:50|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624301280000|2021-06-21 18:48:00|||||||||1
1624301290000|2021-06-21 18:48:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|2
1624301330000|2021-06-21 18:48:50|15781|15777|15781|15777|15781|15777|15781|15777|1
1624301360000|2021-06-21 18:49:20|15782|15778|15782|15778|15782|15778|15782|15778|1
1624301400000|2021-06-21 18:50:00|15781|15777|15782|15778|15782|15778|15781|15777|2
1624301590000|2021-06-21 18:53:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624301600000|2021-06-21 18:53:20|15784.5|15780.5|15783|15779|15784.5|15780.5|15783|15779|4
1624301620000|2021-06-21 18:53:40|15785.5|15781.5|15786|15782|15786|15782|15785.5|15781.5|2
1624301650000|2021-06-21 18:54:10|15785.5|15781.5|15785|15781|15785.5|15781.5|15785|15781|8
1624301710000|2021-06-21 18:55:10|||||||||1
1624301750000|2021-06-21 18:55:50|15786|15782|15786|15782|15786|15782|15786|15782|10
1624301800000|2021-06-21 18:56:40|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624301830000|2021-06-21 18:57:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|8
1624301860000|2021-06-21 18:57:40|15784|15780|15784|15780|15784|15780|15784|15780|1
1624301880000|2021-06-21 18:58:00|15785|15781|15785|15781|15785|15781|15785|15781|1
1624301940000|2021-06-21 18:59:00|15786|15782|15786|15782|15786|15782|15786|15782|10
1624301950000|2021-06-21 18:59:10|||||||||2
1624302000000|2021-06-21 19:00:00|15785|15781|15785|15781|15785|15781|15785|15781|2
1624302090000|2021-06-21 19:01:30|15783|15779|15783|15779|15783|15779|15783|15779|1
1624302150000|2021-06-21 19:02:30|15784.5|15780.5|15787|15783|15787|15783|15784.5|15780.5|61
1624302160000|2021-06-21 19:02:40|||||||||3
1624302230000|2021-06-21 19:03:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|19
1624302350000|2021-06-21 19:05:50|15786|15782|15786|15782|15786|15782|15786|15782|2
1624302360000|2021-06-21 19:06:00|15787|15783|15787|15783|15787|15783|15787|15783|2
1624302370000|2021-06-21 19:06:10|||||||||1
1624302420000|2021-06-21 19:07:00|15787.5|15783.5|15788|15784|15788|15784|15787.5|15783.5|10
1624302430000|2021-06-21 19:07:10|15789|15785|15790|15786|15790|15786|15789|15785|42
1624302440000|2021-06-21 19:07:20|15789|15785|15789|15785|15789|15785|15789|15785|3
1624302450000|2021-06-21 19:07:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|8
1624302460000|2021-06-21 19:07:40|||||||||1
1624302480000|2021-06-21 19:08:00|15790.5|15786.5|15794.5|15790.5|15794.5|15790.5|15790|15786|9
1624302490000|2021-06-21 19:08:10|15794|15790|15794.5|15790.5|15794.5|15790.5|15794|15790|8
1624302500000|2021-06-21 19:08:20|15795|15791|15795|15791|15795|15791|15795|15791|2
1624302580000|2021-06-21 19:09:40|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|11
1624302600000|2021-06-21 19:10:00|15792|15788|15795|15791|15795|15791|15792|15788|7
1624302610000|2021-06-21 19:10:10|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624302640000|2021-06-21 19:10:40|||||||||2
1624302650000|2021-06-21 19:10:50|||||||||1
1624302660000|2021-06-21 19:11:00|||||||||6
1624302670000|2021-06-21 19:11:10|15795|15791|15795|15791|15795|15791|15795|15791|3
1624302680000|2021-06-21 19:11:20|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|1
1624302740000|2021-06-21 19:12:20|15792|15788|15792.5|15788.5|15792.5|15788.5|15792|15788|6
1624302770000|2021-06-21 19:12:50|15794|15790|15794|15790|15794|15790|15794|15790|1
1624302790000|2021-06-21 19:13:10|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624302800000|2021-06-21 19:13:20|||||||||4
1624302810000|2021-06-21 19:13:30|||||||||1
1624302820000|2021-06-21 19:13:40|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|2
1624302830000|2021-06-21 19:13:50|||||||||9
1624302880000|2021-06-21 19:14:40|15793|15789|15793|15789|15793|15789|15793|15789|1
1624302940000|2021-06-21 19:15:40|15791|15787|15791|15787|15791|15787|15791|15787|2
1624302950000|2021-06-21 19:15:50|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|2
1624302970000|2021-06-21 19:16:10|15791.5|15787.5|15791.5|15787.5|15792.5|15788.5|15791|15787|18
1624302980000|2021-06-21 19:16:20|||||||||2
1624303000000|2021-06-21 19:16:40|15791|15787|15792|15788|15792|15788|15791|15787|3
1624303030000|2021-06-21 19:17:10|15791|15787|15790|15786|15791|15787|15790|15786|6
1624303040000|2021-06-21 19:17:20|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|1
1624303070000|2021-06-21 19:17:50|15791.5|15787.5|15792|15788|15792|15788|15791.5|15787.5|9
1624303100000|2021-06-21 19:18:20|||||||||1
1624303110000|2021-06-21 19:18:30|15793|15789|15793|15789|15793|15789|15793|15789|1
1624303120000|2021-06-21 19:18:40|||||||||1
1624303140000|2021-06-21 19:19:00|||||||||2
1624303150000|2021-06-21 19:19:10|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624303320000|2021-06-21 19:22:00|15791|15787|15791|15787|15791|15787|15791|15787|3
1624303390000|2021-06-21 19:23:10|||||||||1
1624303410000|2021-06-21 19:23:30|15790|15786|15790|15786|15790|15786|15790|15786|1
1624303510000|2021-06-21 19:25:10|15789|15785|15789|15785|15789|15785|15789|15785|2
1624303580000|2021-06-21 19:26:20|15787|15783|15788|15784|15788|15784|15787|15783|3
1624303620000|2021-06-21 19:27:00|15787|15783|15787|15783|15787|15783|15787|15783|1
1624303630000|2021-06-21 19:27:10|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|2
1624303640000|2021-06-21 19:27:20|15789|15785|15789|15785|15789|15785|15789|15785|3
1624303650000|2021-06-21 19:27:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|3
1624303660000|2021-06-21 19:27:40|15789|15785|15790|15786|15790|15786|15789|15785|19
1624303760000|2021-06-21 19:29:20|15792.5|15788.5|15794|15790|15794|15790|15792.5|15788.5|3
1624303780000|2021-06-21 19:29:40|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|4
1624303800000|2021-06-21 19:30:00|15794|15790|15794|15790|15794|15790|15794|15790|4
1624303810000|2021-06-21 19:30:10|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624303830000|2021-06-21 19:30:30|||||||||45
1624303840000|2021-06-21 19:30:40|15793|15789|15793|15789|15793|15789|15793|15789|1
1624303930000|2021-06-21 19:32:10|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|3
1624303940000|2021-06-21 19:32:20|15794|15790|15794|15790|15794|15790|15794|15790|3
1624303950000|2021-06-21 19:32:30|15794.5|15790.5|15793.5|15789.5|15796|15792|15792.5|15788.5|11
1624303960000|2021-06-21 19:32:40|||||||||6
1624303970000|2021-06-21 19:32:50|15794|15790|15794|15790|15794|15790|15794|15790|12
1624304010000|2021-06-21 19:33:30|15794.5|15790.5|15794|15790|15794.5|15790.5|15792.5|15788.5|16
1624304020000|2021-06-21 19:33:40|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|9
1624304040000|2021-06-21 19:34:00|15794|15790|15794.5|15790.5|15794.5|15790.5|15794|15790|9
1624304060000|2021-06-21 19:34:20|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|2
1624304070000|2021-06-21 19:34:30|15796.5|15792.5|15797|15793|15797|15793|15796.5|15792.5|8
1624304120000|2021-06-21 19:35:20|||||||||1
1624304150000|2021-06-21 19:35:50|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|4
1624304160000|2021-06-21 19:36:00|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624304190000|2021-06-21 19:36:30|||||||||4
1624304250000|2021-06-21 19:37:30|15794.5|15790.5|15794|15790|15794.5|15790.5|15794|15790|2
1624304280000|2021-06-21 19:38:00|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|3
1624304320000|2021-06-21 19:38:40|15795|15791|15795|15791|15795|15791|15795|15791|1
1624304340000|2021-06-21 19:39:00|||||||||5
1624304370000|2021-06-21 19:39:30|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624304430000|2021-06-21 19:40:30|15796|15792|15796|15792|15796|15792|15796|15792|1
1624304440000|2021-06-21 19:40:40|||||||||1
1624304450000|2021-06-21 19:40:50|15795|15791|15795|15791|15795|15791|15795|15791|2
1624304470000|2021-06-21 19:41:10|15794|15790|15794|15790|15794|15790|15794|15790|1
1624304490000|2021-06-21 19:41:30|15793.5|15789.5|15794|15790|15795.5|15791.5|15793.5|15789.5|7
1624304510000|2021-06-21 19:41:50|||||||||4
1624304590000|2021-06-21 19:43:10|15793|15789|15793|15789|15793|15789|15793|15789|2
1624304630000|2021-06-21 19:43:50|15791|15787|15791|15787|15791|15787|15791|15787|1
1624304640000|2021-06-21 19:44:00|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1624304650000|2021-06-21 19:44:10|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|5
1624304660000|2021-06-21 19:44:20|||||||||1
1624304700000|2021-06-21 19:45:00|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|2
1624304730000|2021-06-21 19:45:30|15790.5|15786.5|15790|15786|15790.5|15786.5|15790|15786|2
1624304750000|2021-06-21 19:45:50|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|10
1624304810000|2021-06-21 19:46:50|||||||||1
1624304820000|2021-06-21 19:47:00|15788|15784|15787|15783|15788|15784|15787|15783|3
1624304850000|2021-06-21 19:47:30|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|5
1624304880000|2021-06-21 19:48:00|15791.5|15787.5|15793|15789|15793|15789|15791.5|15787.5|11
1624304900000|2021-06-21 19:48:20|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|4
1624304920000|2021-06-21 19:48:40|15792|15788|15792|15788|15792|15788|15792|15788|2
1624305000000|2021-06-21 19:50:00|15794.5|15790.5|15794.5|15790.5|15795|15791|15794.5|15790.5|7
1624305170000|2021-06-21 19:52:50|15793|15789|15795|15791|15795|15791|15793|15789|4
1624305190000|2021-06-21 19:53:10|15794.5|15790.5|15794|15790|15794.5|15790.5|15794|15790|3
1624305200000|2021-06-21 19:53:20|15794.5|15790.5|15794|15790|15794.5|15790.5|15794|15790|11
1624305210000|2021-06-21 19:53:30|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|5
1624305220000|2021-06-21 19:53:40|15795|15791|15795|15791|15795|15791|15795|15791|4
1624305240000|2021-06-21 19:54:00|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624305260000|2021-06-21 19:54:20|||||||||1
1624305270000|2021-06-21 19:54:30|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|6
1624305280000|2021-06-21 19:54:40|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|25
1624305290000|2021-06-21 19:54:50|15796|15792|15799|15795|15799.5|15795.5|15796|15792|20
1624305300000|2021-06-21 19:55:00|15799.5|15795.5|15799.5|15795.5|15800|15796|15799.5|15795.5|8
1624305320000|2021-06-21 19:55:20|||||||||2
1624305330000|2021-06-21 19:55:30|15799|15795|15799|15795|15799|15795|15799|15795|1
1624305340000|2021-06-21 19:55:40|15799.5|15795.5|15800|15796|15800|15796|15799.5|15795.5|4
1624305360000|2021-06-21 19:56:00|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624305380000|2021-06-21 19:56:20|15799|15795|15799|15795|15799|15795|15799|15795|3
1624305390000|2021-06-21 19:56:30|15800|15796|15799.5|15795.5|15800|15796|15797|15793|11
1624305400000|2021-06-21 19:56:40|||||||||1
1624305410000|2021-06-21 19:56:50|15800|15796|15800|15796|15800|15796|15800|15796|4
1624305430000|2021-06-21 19:57:10|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|3
1624305440000|2021-06-21 19:57:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1624305450000|2021-06-21 19:57:30|15801|15797|15801.5|15797.5|15801.5|15797.5|15801|15797|8
1624305480000|2021-06-21 19:58:00|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|4
1624305490000|2021-06-21 19:58:10|15803|15799|15803|15799|15803|15799|15803|15799|1
1624305510000|2021-06-21 19:58:30|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1624305520000|2021-06-21 19:58:40|15802|15798|15802|15798|15802|15798|15802|15798|1
1624305530000|2021-06-21 19:58:50|15804|15800|15805|15801|15805|15801|15804|15800|5
1624305540000|2021-06-21 19:59:00|15803.5|15799.5|15805|15801|15806|15802|15803.5|15799.5|7
1624305550000|2021-06-21 19:59:10|15807.5|15803.5|15806|15802|15807.5|15803.5|15806|15802|3
1624305560000|2021-06-21 19:59:20|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15806.5|15802.5|6
1624305570000|2021-06-21 19:59:30|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|1
1624305580000|2021-06-21 19:59:40|15804.5|15800.5|15808|15804|15808|15804|15804|15800|7
1624305590000|2021-06-21 19:59:50|15809.5|15805.5|15809|15805|15809.5|15805.5|15809|15805|10
1624305600000|2021-06-21 20:00:00|15807.5|15803.5|15803.5|15799.5|15807.5|15803.5|15803.5|15799.5|5
1624305610000|2021-06-21 20:00:10|15801|15797|15801|15797|15801|15797|15801|15797|1
1624305620000|2021-06-21 20:00:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|5
1624305660000|2021-06-21 20:01:00|15797|15793|15797|15793|15797|15793|15797|15793|1
1624305720000|2021-06-21 20:02:00|15796.5|15792.5|15798.5|15794.5|15798.5|15794.5|15796.5|15792.5|2
1624305860000|2021-06-21 20:04:20|15799|15795|15799|15795|15799|15795|15799|15795|2
1624305900000|2021-06-21 20:05:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1624305910000|2021-06-21 20:05:10|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624305920000|2021-06-21 20:05:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1624305940000|2021-06-21 20:05:40|||||||||2
1624305960000|2021-06-21 20:06:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|2
1624306720000|2021-06-21 20:18:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624306840000|2021-06-21 20:20:40|||||||||9
1624306880000|2021-06-21 20:21:20|||||||||20
1624307050000|2021-06-21 20:24:10|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|20
1624307140000|2021-06-21 20:25:40|15799|15795|15799|15795|15799|15795|15799|15795|1
1624307220000|2021-06-21 20:27:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624307300000|2021-06-21 20:28:20|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624307380000|2021-06-21 20:29:40|||||||||25
1624307420000|2021-06-21 20:30:20|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|27
1624307470000|2021-06-21 20:31:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1624307700000|2021-06-21 20:35:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|2
1624307720000|2021-06-21 20:35:20|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624307800000|2021-06-21 20:36:40|15803|15799|15803|15799|15803|15799|15803|15799|2
1624307850000|2021-06-21 20:37:30|||||||||1
1624307880000|2021-06-21 20:38:00|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1624307970000|2021-06-21 20:39:30|15804|15800|15804|15800|15804|15800|15804|15800|1
1624308070000|2021-06-21 20:41:10|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|16
1624308100000|2021-06-21 20:41:40|||||||||10
1624308180000|2021-06-21 20:43:00|15800|15796|15800|15796|15800|15796|15800|15796|25
1624308210000|2021-06-21 20:43:30|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1624308270000|2021-06-21 20:44:30|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|4
1624308300000|2021-06-21 20:45:00|15806|15802|15806|15802|15806|15802|15806|15802|2
1624308320000|2021-06-21 20:45:20|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|2
1624308340000|2021-06-21 20:45:40|15803|15799|15803|15799|15803|15799|15803|15799|1
1624308380000|2021-06-21 20:46:20|15802|15798|15802|15798|15802|15798|15802|15798|1
1624308420000|2021-06-21 20:47:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624308470000|2021-06-21 20:47:50|15801|15797|15801|15797|15801|15797|15801|15797|1
1624308500000|2021-06-21 20:48:20|||||||||38
1624308510000|2021-06-21 20:48:30|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1624308520000|2021-06-21 20:48:40|15800|15796|15800|15796|15800|15796|15800|15796|1
1624308550000|2021-06-21 20:49:10|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1624308640000|2021-06-21 20:50:40|15799|15795|15799.5|15795.5|15799.5|15795.5|15799|15795|2
1624308680000|2021-06-21 20:51:20|||||||||1
1624308720000|2021-06-21 20:52:00|||||||||1
1624308750000|2021-06-21 20:52:30|||||||||1
1624308770000|2021-06-21 20:52:50|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624308810000|2021-06-21 20:53:30|15798|15794|15798|15794|15798|15794|15798|15794|1
1624308850000|2021-06-21 20:54:10|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624308900000|2021-06-21 20:55:00|||||||||1
1624308940000|2021-06-21 20:55:40|15798|15794|15798|15794|15798|15794|15798|15794|1
1624308970000|2021-06-21 20:56:10|||||||||1
1624308980000|2021-06-21 20:56:20|||||||||1
1624309020000|2021-06-21 20:57:00|||||||||1
1624309070000|2021-06-21 20:57:50|15798.5|15794.5|15801.5|15797.5|15801.5|15797.5|15798.5|15794.5|4
1624309090000|2021-06-21 20:58:10|15796|15792|15796|15792|15796|15792|15796|15792|8
1624309110000|2021-06-21 20:58:30|15803|15799|15803|15799|15803|15799|15803|15799|3
1624309170000|2021-06-21 20:59:30|15798.5|15794.5|15805|15801|15805|15801|15798.5|15794.5|9
1624310090000|2021-06-21 21:14:50|15812|15794|15812.1|15794.1|15812.1|15794.1|15812|15794|8162292
1624310100000|2021-06-21 21:15:00|15813.6|15795.6|15814.2|15796.2|15814.2|15796.2|15813.6|15795.6|0
1624310110000|2021-06-21 21:15:10|15814|15796|15814|15796|15814|15796|15814|15796|0
1624310130000|2021-06-21 21:15:30|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|0
1624310140000|2021-06-21 21:15:40|15814|15796|15814|15796|15814|15796|15814|15796|0
1624310160000|2021-06-21 21:16:00|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|0
1624310170000|2021-06-21 21:16:10|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1624310180000|2021-06-21 21:16:20|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|0
1624310210000|2021-06-21 21:16:50|15814.7|15796.7|15814.2|15796.2|15814.7|15796.7|15814.2|15796.2|0
1624310230000|2021-06-21 21:17:10|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624310250000|2021-06-21 21:17:30|15814.6|15796.6|15814.4|15796.4|15814.6|15796.6|15814.4|15796.4|0
1624310260000|2021-06-21 21:17:40|15815.5|15797.5|15815.5|15797.5|15815.5|15797.5|15815.5|15797.5|0
1624310270000|2021-06-21 21:17:50|15815.9|15797.9|15815.2|15797.2|15815.9|15797.9|15815.2|15797.2|0
1624310290000|2021-06-21 21:18:10|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1624310300000|2021-06-21 21:18:20|15815.1|15797.1|15815.1|15797.1|15815.3|15797.3|15815.1|15797.1|0
1624310310000|2021-06-21 21:18:30|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624310370000|2021-06-21 21:19:30|15815.1|15797.1|15816.1|15798.1|15816.1|15798.1|15815.1|15797.1|0
1624310380000|2021-06-21 21:19:40|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1624310400000|2021-06-21 21:20:00|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1624310420000|2021-06-21 21:20:20|15815.2|15797.2|15815.3|15797.3|15815.3|15797.3|15815.2|15797.2|0
1624310430000|2021-06-21 21:20:30|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1624310440000|2021-06-21 21:20:40|15815.4|15797.4|15815.1|15797.1|15815.4|15797.4|15815.1|15797.1|0
1624310460000|2021-06-21 21:21:00|15815|15797|15815|15797|15815|15797|15815|15797|0
1624310470000|2021-06-21 21:21:10|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624310500000|2021-06-21 21:21:40|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1624310540000|2021-06-21 21:22:20|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|15814.6|15796.6|0
1624310550000|2021-06-21 21:22:30|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1624310620000|2021-06-21 21:23:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624310630000|2021-06-21 21:23:50|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|0
1624310660000|2021-06-21 21:24:20|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1624310670000|2021-06-21 21:24:30|15812|15794|15812|15794|15812|15794|15812|15794|0
1624310690000|2021-06-21 21:24:50|15812.2|15794.2|15812.9|15794.9|15812.9|15794.9|15811.9|15793.9|0
1624310900000|2021-06-21 21:28:20|15813|15795|15813|15795|15813|15795|15813|15795|0
1624311200000|2021-06-21 21:33:20|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624311280000|2021-06-21 21:34:40|15813|15795|15813|15795|15813|15795|15813|15795|0
1624311290000|2021-06-21 21:34:50|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624311310000|2021-06-21 21:35:10|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1624311670000|2021-06-21 21:41:10|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624311960000|2021-06-21 21:46:00|15813|15795|15813|15795|15813|15795|15813|15795|0
1624312010000|2021-06-21 21:46:50|15813.1|15795.1|15813.3|15795.3|15813.3|15795.3|15813.1|15795.1|0
1624312040000|2021-06-21 21:47:20|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1624312050000|2021-06-21 21:47:30|15813.3|15795.3|15813.4|15795.4|15813.4|15795.4|15813.3|15795.3|0
1624312080000|2021-06-21 21:48:00|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1624312180000|2021-06-21 21:49:40|15813.8|15795.8|15813.4|15795.4|15813.8|15795.8|15813.4|15795.4|0
1624312220000|2021-06-21 21:50:20|15812.6|15794.6|15812.5|15794.5|15812.6|15794.6|15812.5|15794.5|0
1624312230000|2021-06-21 21:50:30|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|0
1624312400000|2021-06-21 21:53:20|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1624312420000|2021-06-21 21:53:40|15812.6|15794.6|15812.5|15794.5|15812.6|15794.6|15812.5|15794.5|0
1624312430000|2021-06-21 21:53:50|15812|15794|15812|15794|15812|15794|15812|15794|0
1624312440000|2021-06-21 21:54:00|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|0
1624312460000|2021-06-21 21:54:20|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1624312480000|2021-06-21 21:54:40|15812.9|15794.9|15813|15795|15813|15795|15812.9|15794.9|0
1624312490000|2021-06-21 21:54:50|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1624312600000|2021-06-21 21:56:40|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|0
1624312610000|2021-06-21 21:56:50|15812.8|15794.8|15812.5|15794.5|15812.8|15794.8|15812.5|15794.5|0
1624312680000|2021-06-21 21:58:00|15812.8|15794.8|15812.5|15794.5|15812.8|15794.8|15812.5|15794.5|0
1624312690000|2021-06-21 21:58:10|15812.3|15794.3|15812.6|15794.6|15812.6|15794.6|15812.3|15794.3|0
1624312710000|2021-06-21 21:58:30|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1624312770000|2021-06-21 21:59:30|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|0
1624312780000|2021-06-21 21:59:40|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1624312800000|2021-06-21 22:00:00|15814.1|15796.1|15814.1|15796.1|15815.4|15797.4|15811.4|15793.4|0
1624312810000|2021-06-21 22:00:10|15814.4|15796.4|15813.7|15795.7|15814.4|15796.4|15813.7|15795.7|0
1624312820000|2021-06-21 22:00:20|15811.8|15793.8|15813.1|15795.1|15813.7|15795.7|15811.8|15793.8|0
1624312830000|2021-06-21 22:00:30|15812.4|15794.4|15813.1|15795.1|15813.4|15795.4|15812.4|15794.4|0
1624312840000|2021-06-21 22:00:40|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1624312850000|2021-06-21 22:00:50|15812.4|15794.4|15811.8|15793.8|15813.1|15795.1|15811.8|15793.8|0
1624312860000|2021-06-21 22:01:00|15812.1|15794.1|15812.4|15794.4|15812.4|15794.4|15812.1|15794.1|0
1624312870000|2021-06-21 22:01:10|15813.1|15795.1|15812.4|15794.4|15813.1|15795.1|15812.4|15794.4|0
1624312890000|2021-06-21 22:01:30|15812.1|15794.1|15812.8|15794.8|15812.8|15794.8|15812.1|15794.1|0
1624312900000|2021-06-21 22:01:40|15812.4|15794.4|15812.4|15794.4|15813.1|15795.1|15812.1|15794.1|0
1624312910000|2021-06-21 22:01:50|15812.8|15794.8|15813.1|15795.1|15813.1|15795.1|15812.8|15794.8|0
1624312970000|2021-06-21 22:02:50|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624312990000|2021-06-21 22:03:10|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1624313010000|2021-06-21 22:03:30|15811.1|15793.1|15811.8|15793.8|15811.8|15793.8|15811.1|15793.1|0
1624313020000|2021-06-21 22:03:40|15811.4|15793.4|15811.8|15793.8|15811.8|15793.8|15811.4|15793.4|0
1624313030000|2021-06-21 22:03:50|15811.4|15793.4|15811.1|15793.1|15811.8|15793.8|15811.1|15793.1|0
1624313120000|2021-06-21 22:05:20|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1624313130000|2021-06-21 22:05:30|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15811.8|15793.8|0
1624313170000|2021-06-21 22:06:10|15812.8|15794.8|15812.4|15794.4|15812.8|15794.8|15812.4|15794.4|0
1624313200000|2021-06-21 22:06:40|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.4|15793.4|0
1624313380000|2021-06-21 22:09:40|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624313400000|2021-06-21 22:10:00|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624313430000|2021-06-21 22:10:30|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624313520000|2021-06-21 22:12:00|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1624313530000|2021-06-21 22:12:10|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624313660000|2021-06-21 22:14:20|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1624313710000|2021-06-21 22:15:10|15812.8|15794.8|15812.4|15794.4|15813.1|15795.1|15812.4|15794.4|0
1624313720000|2021-06-21 22:15:20|15812.1|15794.1|15812.4|15794.4|15812.4|15794.4|15812.1|15794.1|0
1624313770000|2021-06-21 22:16:10|15813.1|15795.1|15812.8|15794.8|15813.1|15795.1|15812.4|15794.4|0
1624313780000|2021-06-21 22:16:20|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624313800000|2021-06-21 22:16:40|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1624313880000|2021-06-21 22:18:00|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624313900000|2021-06-21 22:18:20|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1624313910000|2021-06-21 22:18:30|15811.1|15793.1|15811.1|15793.1|15811.4|15793.4|15811.1|15793.1|0
1624313970000|2021-06-21 22:19:30|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624314040000|2021-06-21 22:20:40|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|0
1624314070000|2021-06-21 22:21:10|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624314200000|2021-06-21 22:23:20|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|0
1624314210000|2021-06-21 22:23:30|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15810.1|15792.1|0
1624314260000|2021-06-21 22:24:20|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15810.1|15792.1|0
1624314370000|2021-06-21 22:26:10|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1624314380000|2021-06-21 22:26:20|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1624314390000|2021-06-21 22:26:30|15811.1|15793.1|15810.4|15792.4|15811.1|15793.1|15810.4|15792.4|0
1624314520000|2021-06-21 22:28:40|15809.8|15791.8|15810.4|15792.4|15810.4|15792.4|15809.8|15791.8|0
1624314680000|2021-06-21 22:31:20|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15810.1|15792.1|0
1624314690000|2021-06-21 22:31:30|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15809.8|15791.8|0
1624314720000|2021-06-21 22:32:00|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|0
1624314820000|2021-06-21 22:33:40|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624314860000|2021-06-21 22:34:20|15809.8|15791.8|15809.1|15791.1|15809.8|15791.8|15809.1|15791.1|0
1624314940000|2021-06-21 22:35:40|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|0
1624314960000|2021-06-21 22:36:00|15809.4|15791.4|15809.8|15791.8|15809.8|15791.8|15809.1|15791.1|0
1624314970000|2021-06-21 22:36:10|15809.4|15791.4|15809.1|15791.1|15809.4|15791.4|15809.1|15791.1|0
1624315000000|2021-06-21 22:36:40|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|0
1624315100000|2021-06-21 22:38:20|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1624315160000|2021-06-21 22:39:20|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1624315200000|2021-06-21 22:40:00|15810.3|15792.3|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1624315320000|2021-06-21 22:42:00|15811.6|15793.6|15810.9|15792.9|15811.6|15793.6|15810.9|15792.9|0
1624315380000|2021-06-21 22:43:00|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624315620000|2021-06-21 22:47:00|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1624315630000|2021-06-21 22:47:10|15810.3|15792.3|15810.3|15792.3|15810.9|15792.9|15810.3|15792.3|0
1624315810000|2021-06-21 22:50:10|15809.9|15791.9|15810.3|15792.3|15810.3|15792.3|15809.9|15791.9|0
1624315900000|2021-06-21 22:51:40|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624315960000|2021-06-21 22:52:40|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624315990000|2021-06-21 22:53:10|15809|15791|15809|15791|15809|15791|15809|15791|0
1624316010000|2021-06-21 22:53:30|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624316040000|2021-06-21 22:54:00|15809|15791|15809|15791|15809.6|15791.6|15809|15791|0
1624316100000|2021-06-21 22:55:00|15808.6|15790.6|15809|15791|15809|15791|15808.6|15790.6|0
1624316120000|2021-06-21 22:55:20|15808.3|15790.3|15809|15791|15809|15791|15808.3|15790.3|0
1624316170000|2021-06-21 22:56:10|15808.3|15790.3|15809|15791|15809|15791|15808.3|15790.3|0
1624316180000|2021-06-21 22:56:20|15808.6|15790.6|15809|15791|15809|15791|15808.6|15790.6|0
1624316190000|2021-06-21 22:56:30|15808.3|15790.3|15808.3|15790.3|15808.6|15790.6|15808.3|15790.3|0
1624316200000|2021-06-21 22:56:40|15809|15791|15808.3|15790.3|15809|15791|15808.3|15790.3|0
1624316230000|2021-06-21 22:57:10|15809|15791|15809|15791|15809|15791|15809|15791|0
1624316410000|2021-06-21 23:00:10|15809.6|15791.6|15810.9|15792.9|15810.9|15792.9|15809.6|15791.6|0
1624316420000|2021-06-21 23:00:20|15811.2|15793.2|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1624316430000|2021-06-21 23:00:30|15810.9|15792.9|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1624316460000|2021-06-21 23:01:00|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1624316570000|2021-06-21 23:02:50|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624316580000|2021-06-21 23:03:00|15809.6|15791.6|15809|15791|15809.6|15791.6|15809|15791|0
1624316600000|2021-06-21 23:03:20|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1624316630000|2021-06-21 23:03:50|15808.6|15790.6|15809|15791|15809|15791|15808.6|15790.6|0
1624316640000|2021-06-21 23:04:00|15808.6|15790.6|15809|15791|15809|15791|15808.6|15790.6|0
1624316660000|2021-06-21 23:04:20|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624316750000|2021-06-21 23:05:50|15809.3|15791.3|15809|15791|15809.3|15791.3|15809|15791|0
1624316760000|2021-06-21 23:06:00|15809.3|15791.3|15809|15791|15809.6|15791.6|15809|15791|0
1624316770000|2021-06-21 23:06:10|15809.3|15791.3|15809.6|15791.6|15809.6|15791.6|15809.3|15791.3|0
1624316780000|2021-06-21 23:06:20|15809.3|15791.3|15809.6|15791.6|15809.6|15791.6|15809.3|15791.3|0
1624316790000|2021-06-21 23:06:30|15809.3|15791.3|15809|15791|15809.3|15791.3|15809|15791|0
1624316800000|2021-06-21 23:06:40|15809.3|15791.3|15809.3|15791.3|15809.6|15791.6|15809.3|15791.3|0
1624316810000|2021-06-21 23:06:50|15809|15791|15809|15791|15809|15791|15809|15791|0
1624316820000|2021-06-21 23:07:00|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624316950000|2021-06-21 23:09:10|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624316980000|2021-06-21 23:09:40|15809.9|15791.9|15809.6|15791.6|15810.3|15792.3|15809.6|15791.6|0
1624317000000|2021-06-21 23:10:00|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624317090000|2021-06-21 23:11:30|15810.6|15792.6|15810.9|15792.9|15810.9|15792.9|15810.6|15792.6|0
1624317100000|2021-06-21 23:11:40|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624317120000|2021-06-21 23:12:00|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624317190000|2021-06-21 23:13:10|15809.9|15791.9|15809.6|15791.6|15809.9|15791.9|15809.6|15791.6|0
1624317200000|2021-06-21 23:13:20|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1624317340000|2021-06-21 23:15:40|15811.6|15793.6|15810.9|15792.9|15811.6|15793.6|15810.9|15792.9|0
1624317350000|2021-06-21 23:15:50|15811.2|15793.2|15811.2|15793.2|15811.6|15793.6|15810.9|15792.9|0
1624317360000|2021-06-21 23:16:00|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1624317370000|2021-06-21 23:16:10|15811.9|15793.9|15812.9|15794.9|15812.9|15794.9|15811.9|15793.9|0
1624317380000|2021-06-21 23:16:20|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317400000|2021-06-21 23:16:40|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1624317420000|2021-06-21 23:17:00|15813.2|15795.2|15813.2|15795.2|15813.5|15795.5|15812.9|15794.9|0
1624317430000|2021-06-21 23:17:10|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624317480000|2021-06-21 23:18:00|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317510000|2021-06-21 23:18:30|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317550000|2021-06-21 23:19:10|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.5|15794.5|0
1624317560000|2021-06-21 23:19:20|15812.2|15794.2|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317570000|2021-06-21 23:19:30|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1624317580000|2021-06-21 23:19:40|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317590000|2021-06-21 23:19:50|15812.5|15794.5|15812.2|15794.2|15812.9|15794.9|15812.2|15794.2|0
1624317610000|2021-06-21 23:20:10|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.5|15794.5|0
1624317620000|2021-06-21 23:20:20|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1624317680000|2021-06-21 23:21:20|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624317690000|2021-06-21 23:21:30|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317710000|2021-06-21 23:21:50|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1624317720000|2021-06-21 23:22:00|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.5|15794.5|0
1624317760000|2021-06-21 23:22:40|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1624317830000|2021-06-21 23:23:50|15812.5|15794.5|15812.9|15794.9|15812.9|15794.9|15812.5|15794.5|0
1624317880000|2021-06-21 23:24:40|15813.2|15795.2|15813.5|15795.5|15813.5|15795.5|15813.2|15795.2|0
1624317890000|2021-06-21 23:24:50|15814.2|15796.2|15814.2|15796.2|15814.2|15796.2|15814.2|15796.2|0
1624317920000|2021-06-21 23:25:20|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|0
1624317930000|2021-06-21 23:25:30|15813.8|15795.8|15814.2|15796.2|15814.2|15796.2|15813.8|15795.8|0
1624317960000|2021-06-21 23:26:00|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1624318030000|2021-06-21 23:27:10|15815.5|15797.5|15818.1|15800.1|15818.1|15800.1|15815.5|15797.5|0
1624318040000|2021-06-21 23:27:20|15817.5|15799.5|15817.5|15799.5|15817.5|15799.5|15817.5|15799.5|0
1624318050000|2021-06-21 23:27:30|15817.9|15799.9|15818.6|15800.6|15818.6|15800.6|15817.9|15799.9|0
1624318060000|2021-06-21 23:27:40|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1624318070000|2021-06-21 23:27:50|15818.9|15800.9|15818.6|15800.6|15818.9|15800.9|15818.6|15800.6|0
1624318080000|2021-06-21 23:28:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1624318090000|2021-06-21 23:28:10|15818.2|15800.2|15818.6|15800.6|15818.6|15800.6|15818.2|15800.2|0
1624318110000|2021-06-21 23:28:30|15819.2|15801.2|15819.2|15801.2|15819.9|15801.9|15819.2|15801.2|0
1624318140000|2021-06-21 23:29:00|15818.6|15800.6|15818.6|15800.6|15819.2|15801.2|15818.6|15800.6|0
1624318180000|2021-06-21 23:29:40|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1624318190000|2021-06-21 23:29:50|15818.9|15800.9|15819.9|15801.9|15819.9|15801.9|15818.6|15800.6|0
1624318200000|2021-06-21 23:30:00|15819.5|15801.5|15818.6|15800.6|15819.5|15801.5|15818.6|15800.6|0
1624318210000|2021-06-21 23:30:10|15818.2|15800.2|15817.9|15799.9|15818.2|15800.2|15817.9|15799.9|0
1624318220000|2021-06-21 23:30:20|15818.6|15800.6|15817.9|15799.9|15818.6|15800.6|15817.9|15799.9|0
1624318260000|2021-06-21 23:31:00|15818.2|15800.2|15818.6|15800.6|15818.6|15800.6|15817.9|15799.9|0
1624318330000|2021-06-21 23:32:10|15818.2|15800.2|15817.9|15799.9|15818.2|15800.2|15817.9|15799.9|0
1624318360000|2021-06-21 23:32:40|15817.6|15799.6|15817.2|15799.2|15817.6|15799.6|15817.2|15799.2|0
1624318370000|2021-06-21 23:32:50|15817.9|15799.9|15817.2|15799.2|15817.9|15799.9|15817.2|15799.2|0
1624318380000|2021-06-21 23:33:00|15817.9|15799.9|15818.6|15800.6|15818.6|15800.6|15817.9|15799.9|0
1624318410000|2021-06-21 23:33:30|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1624318430000|2021-06-21 23:33:50|15817.6|15799.6|15817.2|15799.2|15817.6|15799.6|15817.2|15799.2|0
1624318440000|2021-06-21 23:34:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1624318450000|2021-06-21 23:34:10|15818.2|15800.2|15817.9|15799.9|15818.6|15800.6|15817.9|15799.9|0
1624318460000|2021-06-21 23:34:20|15818.2|15800.2|15818.2|15800.2|15818.6|15800.6|15817.9|15799.9|0
1624318470000|2021-06-21 23:34:30|15818.6|15800.6|15817.9|15799.9|15818.6|15800.6|15817.9|15799.9|0
1624318560000|2021-06-21 23:36:00|15818.2|15800.2|15818.6|15800.6|15818.6|15800.6|15818.2|15800.2|0
1624318570000|2021-06-21 23:36:10|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1624318590000|2021-06-21 23:36:30|15817.2|15799.2|15817.2|15799.2|15817.9|15799.9|15817.2|15799.2|0
1624318600000|2021-06-21 23:36:40|15817.6|15799.6|15817.9|15799.9|15817.9|15799.9|15817.6|15799.6|0
1624318610000|2021-06-21 23:36:50|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1624318620000|2021-06-21 23:37:00|15817.9|15799.9|15818.6|15800.6|15818.6|15800.6|15817.9|15799.9|0
1624318630000|2021-06-21 23:37:10|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1624318650000|2021-06-21 23:37:30|15817.9|15799.9|15818.6|15800.6|15818.6|15800.6|15817.9|15799.9|0
1624318690000|2021-06-21 23:38:10|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1624318750000|2021-06-21 23:39:10|15819.5|15801.5|15819.9|15801.9|15819.9|15801.9|15819.5|15801.5|0
1624318760000|2021-06-21 23:39:20|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1624318770000|2021-06-21 23:39:30|15819.5|15801.5|15819.9|15801.9|15819.9|15801.9|15819.5|15801.5|0
1624318780000|2021-06-21 23:39:40|15819.2|15801.2|15819.9|15801.9|15819.9|15801.9|15819.2|15801.2|0
1624318800000|2021-06-21 23:40:00|15819.5|15801.5|15819.9|15801.9|15819.9|15801.9|15819.2|15801.2|0
1624318910000|2021-06-21 23:41:50|15820.8|15802.8|15820.8|15802.8|15820.8|15802.8|15820.8|15802.8|0
1624319000000|2021-06-21 23:43:20|15820.1|15802.1|15820.1|15802.1|15820.1|15802.1|15820.1|15802.1|0
1624319020000|2021-06-21 23:43:40|15819.5|15801.5|15819.5|15801.5|15819.5|15801.5|15819.5|15801.5|0
1624319030000|2021-06-21 23:43:50|15819.1|15801.1|15818.8|15800.8|15819.1|15801.1|15818.8|15800.8|0
1624319040000|2021-06-21 23:44:00|15819.1|15801.1|15819.5|15801.5|15819.5|15801.5|15819.1|15801.1|0
1624319060000|2021-06-21 23:44:20|15819.1|15801.1|15818.8|15800.8|15819.1|15801.1|15818.8|15800.8|0
1624319080000|2021-06-21 23:44:40|15818.5|15800.5|15818.1|15800.1|15818.5|15800.5|15818.1|15800.1|0
1624319100000|2021-06-21 23:45:00|15817.5|15799.5|15816.8|15798.8|15817.5|15799.5|15816.8|15798.8|0
1624319110000|2021-06-21 23:45:10|15817.2|15799.2|15816.2|15798.2|15817.5|15799.5|15816.2|15798.2|0
1624319120000|2021-06-21 23:45:20|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624319130000|2021-06-21 23:45:30|15814.2|15796.2|15814.2|15796.2|15814.9|15796.9|15814.2|15796.2|0
1624319140000|2021-06-21 23:45:40|15814.5|15796.5|15814.2|15796.2|15814.9|15796.9|15814.2|15796.2|0
1624319150000|2021-06-21 23:45:50|15814.5|15796.5|15813.9|15795.9|15814.9|15796.9|15813.6|15795.6|0
1624319160000|2021-06-21 23:46:00|15814.2|15796.2|15814.2|15796.2|15814.2|15796.2|15813.6|15795.6|0
1624319210000|2021-06-21 23:46:50|15813.9|15795.9|15814.2|15796.2|15814.2|15796.2|15813.6|15795.6|0
1624319220000|2021-06-21 23:47:00|15814.5|15796.5|15814.2|15796.2|15814.9|15796.9|15814.2|15796.2|0
1624319230000|2021-06-21 23:47:10|15813.9|15795.9|15813.6|15795.6|15814.2|15796.2|15813.6|15795.6|0
1624319250000|2021-06-21 23:47:30|15813.2|15795.2|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624319260000|2021-06-21 23:47:40|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1624319290000|2021-06-21 23:48:10|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624319300000|2021-06-21 23:48:20|15812.6|15794.6|15812.2|15794.2|15812.6|15794.6|15812.2|15794.2|0
1624319310000|2021-06-21 23:48:30|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1624319320000|2021-06-21 23:48:40|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1624319330000|2021-06-21 23:48:50|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15810.9|15792.9|0
1624319340000|2021-06-21 23:49:00|15811.2|15793.2|15810.9|15792.9|15811.6|15793.6|15810.9|15792.9|0
1624319350000|2021-06-21 23:49:10|15810.6|15792.6|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1624319380000|2021-06-21 23:49:40|15810.6|15792.6|15810.9|15792.9|15810.9|15792.9|15810.6|15792.6|0
1624319390000|2021-06-21 23:49:50|15810.6|15792.6|15809.6|15791.6|15810.9|15792.9|15809|15791|0
1624319400000|2021-06-21 23:50:00|15809.3|15791.3|15809|15791|15810.3|15792.3|15809|15791|0
1624319410000|2021-06-21 23:50:10|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809|15791|0
1624319420000|2021-06-21 23:50:20|15810.3|15792.3|15809.9|15791.9|15810.3|15792.3|15809.6|15791.6|0
1624319430000|2021-06-21 23:50:30|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15809.9|15791.9|0
1624319440000|2021-06-21 23:50:40|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1624319450000|2021-06-21 23:50:50|15810.3|15792.3|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1624319460000|2021-06-21 23:51:00|15810.3|15792.3|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1624319470000|2021-06-21 23:51:10|15810.6|15792.6|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1624319480000|2021-06-21 23:51:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624319490000|2021-06-21 23:51:30|15810.9|15792.9|15810.9|15792.9|15811.6|15793.6|15810.9|15792.9|0
1624319500000|2021-06-21 23:51:40|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1624319520000|2021-06-21 23:52:00|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1624319560000|2021-06-21 23:52:40|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|15810.3|15792.3|0
1624319570000|2021-06-21 23:52:50|15810.3|15792.3|15810.3|15792.3|15810.6|15792.6|15810.3|15792.3|0
1624319590000|2021-06-21 23:53:10|15809.6|15791.6|15809.6|15791.6|15809.9|15791.9|15809.6|15791.6|0
1624319620000|2021-06-21 23:53:40|15809.3|15791.3|15809.6|15791.6|15809.6|15791.6|15809.3|15791.3|0
1624319630000|2021-06-21 23:53:50|15809.3|15791.3|15809|15791|15809.3|15791.3|15809|15791|0
1624319650000|2021-06-21 23:54:10|15808.6|15790.6|15809|15791|15809|15791|15808.3|15790.3|0
1624319660000|2021-06-21 23:54:20|15808.3|15790.3|15809.6|15791.6|15809.6|15791.6|15808.3|15790.3|0
1624319670000|2021-06-21 23:54:30|15809.9|15791.9|15810.3|15792.3|15810.3|15792.3|15809.9|15791.9|0
1624319680000|2021-06-21 23:54:40|15810.9|15792.9|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1624319690000|2021-06-21 23:54:50|15811.2|15793.2|15810.9|15792.9|15811.2|15793.2|15810.9|15792.9|0
1624319700000|2021-06-21 23:55:00|15810.3|15792.3|15810.3|15792.3|15810.6|15792.6|15810.3|15792.3|0
1624319720000|2021-06-21 23:55:20|15809.6|15791.6|15809.9|15791.9|15810.3|15792.3|15809.6|15791.6|0
1624319730000|2021-06-21 23:55:30|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1624319740000|2021-06-21 23:55:40|15809.3|15791.3|15809|15791|15809.3|15791.3|15809|15791|0
1624319750000|2021-06-21 23:55:50|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624319760000|2021-06-21 23:56:00|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1624319770000|2021-06-21 23:56:10|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1624319780000|2021-06-21 23:56:20|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1624319800000|2021-06-21 23:56:40|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1624319810000|2021-06-21 23:56:50|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1624319820000|2021-06-21 23:57:00|15809.8|15791.8|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624319860000|2021-06-21 23:57:40|15810.2|15792.2|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624319880000|2021-06-21 23:58:00|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1624319890000|2021-06-21 23:58:10|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1624319930000|2021-06-21 23:58:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624319940000|2021-06-21 23:59:00|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1624319950000|2021-06-21 23:59:10|15809.2|15791.2|15809.2|15791.2|15809.5|15791.5|15809.2|15791.2|0
1624319960000|2021-06-21 23:59:20|15808.9|15790.9|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1624319970000|2021-06-21 23:59:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624319990000|2021-06-21 23:59:50|15810.2|15792.2|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624320000000|2021-06-22 00:00:00|15810.5|15792.5|15809.2|15791.2|15811.5|15793.5|15809.2|15791.2|0
1624320010000|2021-06-22 00:00:10|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624320020000|2021-06-22 00:00:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624320030000|2021-06-22 00:00:30|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624320050000|2021-06-22 00:00:50|15810.2|15792.2|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624320060000|2021-06-22 00:01:00|15811.5|15793.5|15811.5|15793.5|15812.2|15794.2|15811.5|15793.5|0
1624320070000|2021-06-22 00:01:10|15811.2|15793.2|15811.5|15793.5|15811.5|15793.5|15810.8|15792.8|0
1624320080000|2021-06-22 00:01:20|15811.2|15793.2|15810.2|15792.2|15811.5|15793.5|15810.2|15792.2|0
1624320090000|2021-06-22 00:01:30|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624320100000|2021-06-22 00:01:40|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624320110000|2021-06-22 00:01:50|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1624320120000|2021-06-22 00:02:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624320130000|2021-06-22 00:02:10|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15808.9|15790.9|0
1624320140000|2021-06-22 00:02:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624320150000|2021-06-22 00:02:30|15809.2|15791.2|15809.5|15791.5|15810.2|15792.2|15808.9|15790.9|0
1624320170000|2021-06-22 00:02:50|15810.2|15792.2|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624320180000|2021-06-22 00:03:00|15809.8|15791.8|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624320190000|2021-06-22 00:03:10|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1624320200000|2021-06-22 00:03:20|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1624320210000|2021-06-22 00:03:30|15810.8|15792.8|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624320220000|2021-06-22 00:03:40|15809.5|15791.5|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624320230000|2021-06-22 00:03:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.5|15790.5|0
1624320240000|2021-06-22 00:04:00|15808.5|15790.5|15808.5|15790.5|15808.9|15790.9|15808.2|15790.2|0
1624320250000|2021-06-22 00:04:10|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624320260000|2021-06-22 00:04:20|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1624320290000|2021-06-22 00:04:50|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1624320300000|2021-06-22 00:05:00|15810.2|15792.2|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624320310000|2021-06-22 00:05:10|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624320320000|2021-06-22 00:05:20|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1624320330000|2021-06-22 00:05:30|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1624320350000|2021-06-22 00:05:50|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1624320360000|2021-06-22 00:06:00|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624320370000|2021-06-22 00:06:10|15810.8|15792.8|15810.2|15792.2|15810.8|15792.8|15809.5|15791.5|0
1624320380000|2021-06-22 00:06:20|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624320390000|2021-06-22 00:06:30|15810.2|15792.2|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1624320400000|2021-06-22 00:06:40|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624320410000|2021-06-22 00:06:50|15811.2|15793.2|15813.1|15795.1|15813.5|15795.5|15811.2|15793.2|0
1624320420000|2021-06-22 00:07:00|15813.5|15795.5|15813.5|15795.5|15814.1|15796.1|15813.5|15795.5|0
1624320430000|2021-06-22 00:07:10|15812.8|15794.8|15813.5|15795.5|15814.1|15796.1|15812.8|15794.8|0
1624320440000|2021-06-22 00:07:20|15813.1|15795.1|15813.5|15795.5|15813.5|15795.5|15812.8|15794.8|0
1624320450000|2021-06-22 00:07:30|15814.1|15796.1|15813.8|15795.8|15814.1|15796.1|15813.5|15795.5|0
1624320460000|2021-06-22 00:07:40|15814.1|15796.1|15815.4|15797.4|15815.4|15797.4|15814.1|15796.1|0
1624320470000|2021-06-22 00:07:50|15814.8|15796.8|15815.4|15797.4|15815.4|15797.4|15814.8|15796.8|0
1624320480000|2021-06-22 00:08:00|15815.1|15797.1|15813.5|15795.5|15815.1|15797.1|15813.5|15795.5|0
1624320490000|2021-06-22 00:08:10|15813.1|15795.1|15813.5|15795.5|15813.5|15795.5|15812.8|15794.8|0
1624320500000|2021-06-22 00:08:20|15812.8|15794.8|15812.8|15794.8|15813.5|15795.5|15812.8|15794.8|0
1624320510000|2021-06-22 00:08:30|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15811.8|15793.8|0
1624320520000|2021-06-22 00:08:40|15812.5|15794.5|15812.8|15794.8|15812.8|15794.8|15812.2|15794.2|0
1624320530000|2021-06-22 00:08:50|15812.5|15794.5|15812.2|15794.2|15812.8|15794.8|15812.2|15794.2|0
1624320540000|2021-06-22 00:09:00|15812.5|15794.5|15812.8|15794.8|15813.1|15795.1|15812.5|15794.5|0
1624320550000|2021-06-22 00:09:10|15812.5|15794.5|15812.2|15794.2|15813.5|15795.5|15812.2|15794.2|0
1624320560000|2021-06-22 00:09:20|15812.5|15794.5|15812.8|15794.8|15812.8|15794.8|15812.5|15794.5|0
1624320570000|2021-06-22 00:09:30|15812.2|15794.2|15810.2|15792.2|15812.2|15794.2|15810.2|15792.2|0
1624320580000|2021-06-22 00:09:40|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624320590000|2021-06-22 00:09:50|15810.5|15792.5|15809.5|15791.5|15810.5|15792.5|15809.5|15791.5|0
1624320600000|2021-06-22 00:10:00|15809.2|15791.2|15809.5|15791.5|15810.2|15792.2|15808.9|15790.9|0
1624320610000|2021-06-22 00:10:10|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1624320620000|2021-06-22 00:10:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624320630000|2021-06-22 00:10:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624320640000|2021-06-22 00:10:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624320650000|2021-06-22 00:10:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1624320660000|2021-06-22 00:11:00|15808.9|15790.9|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1624320670000|2021-06-22 00:11:10|15808.9|15790.9|15810.2|15792.2|15810.2|15792.2|15808.9|15790.9|0
1624320680000|2021-06-22 00:11:20|15809.8|15791.8|15810.8|15792.8|15810.8|15792.8|15809.5|15791.5|0
1624320690000|2021-06-22 00:11:30|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624320710000|2021-06-22 00:11:50|15811.5|15793.5|15812.8|15794.8|15812.8|15794.8|15811.5|15793.5|0
1624320720000|2021-06-22 00:12:00|15813.1|15795.1|15812.2|15794.2|15813.5|15795.5|15812.2|15794.2|0
1624320730000|2021-06-22 00:12:10|15811.5|15793.5|15810.8|15792.8|15811.5|15793.5|15810.8|15792.8|0
1624320740000|2021-06-22 00:12:20|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624320770000|2021-06-22 00:12:50|15809.5|15791.5|15808.9|15790.9|15810.2|15792.2|15808.9|15790.9|0
1624320780000|2021-06-22 00:13:00|15808.5|15790.5|15809.5|15791.5|15809.5|15791.5|15808.2|15790.2|0
1624320800000|2021-06-22 00:13:20|15810.2|15792.2|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1624320810000|2021-06-22 00:13:30|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624320820000|2021-06-22 00:13:40|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624320840000|2021-06-22 00:14:00|15809.8|15791.8|15808.9|15790.9|15809.8|15791.8|15808.9|15790.9|0
1624320860000|2021-06-22 00:14:20|15808.5|15790.5|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1624320900000|2021-06-22 00:15:00|15808.5|15790.5|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624320910000|2021-06-22 00:15:10|15808.5|15790.5|15808.2|15790.2|15808.5|15790.5|15808.2|15790.2|0
1624320930000|2021-06-22 00:15:30|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1624320940000|2021-06-22 00:15:40|15807.9|15789.9|15807.6|15789.6|15808.2|15790.2|15807.6|15789.6|0
1624320950000|2021-06-22 00:15:50|15808.2|15790.2|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624320960000|2021-06-22 00:16:00|15808.2|15790.2|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624320980000|2021-06-22 00:16:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624320990000|2021-06-22 00:16:30|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1624321000000|2021-06-22 00:16:40|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1624321010000|2021-06-22 00:16:50|15811.5|15793.5|15810.8|15792.8|15811.5|15793.5|15810.8|15792.8|0
1624321020000|2021-06-22 00:17:00|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624321030000|2021-06-22 00:17:10|15810.8|15792.8|15812.2|15794.2|15812.2|15794.2|15810.8|15792.8|0
1624321050000|2021-06-22 00:17:30|15811.8|15793.8|15812.2|15794.2|15812.2|15794.2|15811.8|15793.8|0
1624321070000|2021-06-22 00:17:50|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|0
1624321080000|2021-06-22 00:18:00|15810.8|15792.8|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624321090000|2021-06-22 00:18:10|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624321110000|2021-06-22 00:18:30|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624321130000|2021-06-22 00:18:50|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624321140000|2021-06-22 00:19:00|15811.5|15793.5|15809.5|15791.5|15811.5|15793.5|15809.5|15791.5|0
1624321170000|2021-06-22 00:19:30|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1624321180000|2021-06-22 00:19:40|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624321190000|2021-06-22 00:19:50|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|15810.8|15792.8|0
1624321200000|2021-06-22 00:20:00|15811.2|15793.2|15810.2|15792.2|15811.5|15793.5|15809.8|15791.8|0
1624321210000|2021-06-22 00:20:10|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1624321220000|2021-06-22 00:20:20|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1624321230000|2021-06-22 00:20:30|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624321240000|2021-06-22 00:20:40|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624321250000|2021-06-22 00:20:50|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1624321260000|2021-06-22 00:21:00|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1624321270000|2021-06-22 00:21:10|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1624321280000|2021-06-22 00:21:20|15810.5|15792.5|15810.5|15792.5|15810.8|15792.8|15810.5|15792.5|0
1624321290000|2021-06-22 00:21:30|15810.2|15792.2|15810.5|15792.5|15810.8|15792.8|15810.2|15792.2|0
1624321300000|2021-06-22 00:21:40|15810.8|15792.8|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624321320000|2021-06-22 00:22:00|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1624321330000|2021-06-22 00:22:10|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624321340000|2021-06-22 00:22:20|15810.5|15792.5|15809.5|15791.5|15810.5|15792.5|15809.5|15791.5|0
1624321350000|2021-06-22 00:22:30|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1624321360000|2021-06-22 00:22:40|15809.2|15791.2|15808.5|15790.5|15809.2|15791.2|15808.5|15790.5|0
1624321370000|2021-06-22 00:22:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1624321380000|2021-06-22 00:23:00|15808.5|15790.5|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1624321400000|2021-06-22 00:23:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624321410000|2021-06-22 00:23:30|15808.5|15790.5|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1624321440000|2021-06-22 00:24:00|15807.9|15789.9|15807.6|15789.6|15807.9|15789.9|15806.9|15788.9|0
1624321450000|2021-06-22 00:24:10|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1624321490000|2021-06-22 00:24:50|15807.9|15789.9|15807.6|15789.6|15807.9|15789.9|15807.6|15789.6|0
1624321500000|2021-06-22 00:25:00|15807.2|15789.2|15807.6|15789.6|15807.6|15789.6|15806.9|15788.9|0
1624321510000|2021-06-22 00:25:10|15808.2|15790.2|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1624321530000|2021-06-22 00:25:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624321540000|2021-06-22 00:25:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624321550000|2021-06-22 00:25:50|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1624321560000|2021-06-22 00:26:00|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1624321600000|2021-06-22 00:26:40|15810.2|15792.2|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624321610000|2021-06-22 00:26:50|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1624321620000|2021-06-22 00:27:00|15810.2|15792.2|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624321640000|2021-06-22 00:27:20|15810.5|15792.5|15810.5|15792.5|15810.8|15792.8|15810.2|15792.2|0
1624321650000|2021-06-22 00:27:30|15810.8|15792.8|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1624321670000|2021-06-22 00:27:50|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1624321680000|2021-06-22 00:28:00|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1624321700000|2021-06-22 00:28:20|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1624321720000|2021-06-22 00:28:40|15809.5|15791.5|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1624321740000|2021-06-22 00:29:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1624321750000|2021-06-22 00:29:10|15810.4|15792.4|15811|15793|15811|15793|15810.4|15792.4|0
1624321760000|2021-06-22 00:29:20|15810.7|15792.7|15810.7|15792.7|15811|15793|15810.4|15792.4|0
1624321770000|2021-06-22 00:29:30|15810.4|15792.4|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624321780000|2021-06-22 00:29:40|15810.7|15792.7|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624321800000|2021-06-22 00:30:00|15810.7|15792.7|15811.7|15793.7|15811.7|15793.7|15810.4|15792.4|0
1624321810000|2021-06-22 00:30:10|15812.4|15794.4|15813.7|15795.7|15813.7|15795.7|15812.4|15794.4|0
1624321820000|2021-06-22 00:30:20|15814|15796|15815|15797|15815|15797|15814|15796|0
1624321830000|2021-06-22 00:30:30|15814.3|15796.3|15817|15799|15817|15799|15814.3|15796.3|0
1624321840000|2021-06-22 00:30:40|15817.3|15799.3|15817|15799|15817.6|15799.6|15816.3|15798.3|0
1624321850000|2021-06-22 00:30:50|15816.6|15798.6|15815.6|15797.6|15816.6|15798.6|15815.6|15797.6|0
1624321860000|2021-06-22 00:31:00|15815.3|15797.3|15815|15797|15815.6|15797.6|15814.3|15796.3|0
1624321870000|2021-06-22 00:31:10|15814.6|15796.6|15814.3|15796.3|15815|15797|15814.3|15796.3|0
1624321880000|2021-06-22 00:31:20|15814.6|15796.6|15815.6|15797.6|15815.6|15797.6|15814.6|15796.6|0
1624321890000|2021-06-22 00:31:30|15815.3|15797.3|15815|15797|15815.3|15797.3|15815|15797|0
1624321900000|2021-06-22 00:31:40|15815.6|15797.6|15815|15797|15816.3|15798.3|15815|15797|0
1624321910000|2021-06-22 00:31:50|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624321920000|2021-06-22 00:32:00|15815.3|15797.3|15815.3|15797.3|15815.6|15797.6|15815|15797|0
1624321930000|2021-06-22 00:32:10|15815|15797|15815|15797|15815|15797|15815|15797|0
1624321940000|2021-06-22 00:32:20|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624321950000|2021-06-22 00:32:30|15815|15797|15814.6|15796.6|15815|15797|15814.3|15796.3|0
1624321960000|2021-06-22 00:32:40|15815|15797|15815|15797|15815|15797|15814.3|15796.3|0
1624322000000|2021-06-22 00:33:20|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624322010000|2021-06-22 00:33:30|15814.6|15796.6|15813.7|15795.7|15815|15797|15813.7|15795.7|0
1624322020000|2021-06-22 00:33:40|15814|15796|15814.3|15796.3|15814.3|15796.3|15814|15796|0
1624322030000|2021-06-22 00:33:50|15815|15797|15815|15797|15815|15797|15815|15797|0
1624322040000|2021-06-22 00:34:00|15815.6|15797.6|15815|15797|15815.6|15797.6|15815|15797|0
1624322060000|2021-06-22 00:34:20|15815.6|15797.6|15816.3|15798.3|15816.3|15798.3|15815.6|15797.6|0
1624322070000|2021-06-22 00:34:30|15815.6|15797.6|15815.6|15797.6|15816|15798|15815.6|15797.6|0
1624322080000|2021-06-22 00:34:40|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1624322090000|2021-06-22 00:34:50|15816|15798|15815.6|15797.6|15816.3|15798.3|15815.6|15797.6|0
1624322100000|2021-06-22 00:35:00|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624322110000|2021-06-22 00:35:10|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624322120000|2021-06-22 00:35:20|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624322130000|2021-06-22 00:35:30|15814.3|15796.3|15815|15797|15815|15797|15814.3|15796.3|0
1624322140000|2021-06-22 00:35:40|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815|15797|0
1624322150000|2021-06-22 00:35:50|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624322160000|2021-06-22 00:36:00|15815.3|15797.3|15815|15797|15815.6|15797.6|15815|15797|0
1624322180000|2021-06-22 00:36:20|15815.3|15797.3|15815.3|15797.3|15815.6|15797.6|15815|15797|0
1624322190000|2021-06-22 00:36:30|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624322210000|2021-06-22 00:36:50|15815.3|15797.3|15815|15797|15815.3|15797.3|15815|15797|0
1624322220000|2021-06-22 00:37:00|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624322230000|2021-06-22 00:37:10|15814|15796|15813.7|15795.7|15814|15796|15813.7|15795.7|0
1624322240000|2021-06-22 00:37:20|15814|15796|15814.3|15796.3|15814.3|15796.3|15814|15796|0
1624322250000|2021-06-22 00:37:30|15815|15797|15814.3|15796.3|15815|15797|15814.3|15796.3|0
1624322260000|2021-06-22 00:37:40|15814.6|15796.6|15814.3|15796.3|15815|15797|15814.3|15796.3|0
1624322270000|2021-06-22 00:37:50|15814.6|15796.6|15814.3|15796.3|15815|15797|15814.3|15796.3|0
1624322280000|2021-06-22 00:38:00|15814.6|15796.6|15814.3|15796.3|15815|15797|15814.3|15796.3|0
1624322290000|2021-06-22 00:38:10|15814.6|15796.6|15815|15797|15815|15797|15814.3|15796.3|0
1624322300000|2021-06-22 00:38:20|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624322340000|2021-06-22 00:39:00|15814.6|15796.6|15814.6|15796.6|15815|15797|15814.6|15796.6|0
1624322350000|2021-06-22 00:39:10|15814.3|15796.3|15815|15797|15815|15797|15814.3|15796.3|0
1624322360000|2021-06-22 00:39:20|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624322370000|2021-06-22 00:39:30|15813.7|15795.7|15813|15795|15813.7|15795.7|15813|15795|0
1624322390000|2021-06-22 00:39:50|15813.3|15795.3|15813.7|15795.7|15813.7|15795.7|15813.3|15795.3|0
1624322400000|2021-06-22 00:40:00|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1624322410000|2021-06-22 00:40:10|15813.7|15795.7|15813|15795|15813.7|15795.7|15813|15795|0
1624322430000|2021-06-22 00:40:30|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1624322450000|2021-06-22 00:40:50|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1624322460000|2021-06-22 00:41:00|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1624322480000|2021-06-22 00:41:20|15812.7|15794.7|15812.4|15794.4|15812.7|15794.7|15812.4|15794.4|0
1624322490000|2021-06-22 00:41:30|15812.7|15794.7|15813|15795|15813|15795|15812.7|15794.7|0
1624322510000|2021-06-22 00:41:50|15812.4|15794.4|15812.7|15794.7|15812.7|15794.7|15812.4|15794.4|0
1624322520000|2021-06-22 00:42:00|15813|15795|15812.7|15794.7|15813|15795|15812.7|15794.7|0
1624322530000|2021-06-22 00:42:10|15812.4|15794.4|15813|15795|15813|15795|15812.4|15794.4|0
1624322550000|2021-06-22 00:42:30|15812.7|15794.7|15812.4|15794.4|15812.7|15794.7|15812.4|15794.4|0
1624322580000|2021-06-22 00:43:00|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1624322590000|2021-06-22 00:43:10|15811|15793|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624322600000|2021-06-22 00:43:20|15810.7|15792.7|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624322620000|2021-06-22 00:43:40|15810.7|15792.7|15811|15793|15811|15793|15810.4|15792.4|0
1624322640000|2021-06-22 00:44:00|15810.4|15792.4|15811|15793|15811|15793|15810.4|15792.4|0
1624322680000|2021-06-22 00:44:40|15811.4|15793.4|15811|15793|15812.4|15794.4|15811|15793|0
1624322690000|2021-06-22 00:44:50|15811.4|15793.4|15811|15793|15811.4|15793.4|15811|15793|0
1624322700000|2021-06-22 00:45:00|15811.4|15793.4|15811.7|15793.7|15811.7|15793.7|15811|15793|0
1624322710000|2021-06-22 00:45:10|15811.4|15793.4|15811.7|15793.7|15811.7|15793.7|15811.4|15793.4|0
1624322720000|2021-06-22 00:45:20|15811.4|15793.4|15811|15793|15811.4|15793.4|15811|15793|0
1624322730000|2021-06-22 00:45:30|15811.4|15793.4|15811|15793|15811.7|15793.7|15811|15793|0
1624322740000|2021-06-22 00:45:40|15811.4|15793.4|15811.7|15793.7|15811.7|15793.7|15811|15793|0
1624322750000|2021-06-22 00:45:50|15811|15793|15811|15793|15811.7|15793.7|15811|15793|0
1624322770000|2021-06-22 00:46:10|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624322780000|2021-06-22 00:46:20|15810.7|15792.7|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624322800000|2021-06-22 00:46:40|15811|15793|15810.7|15792.7|15811|15793|15810.7|15792.7|0
1624322810000|2021-06-22 00:46:50|15810.4|15792.4|15811|15793|15811|15793|15810.4|15792.4|0
1624322820000|2021-06-22 00:47:00|15810.7|15792.7|15811|15793|15811|15793|15810.4|15792.4|0
1624322840000|2021-06-22 00:47:20|15810.7|15792.7|15810.4|15792.4|15810.7|15792.7|15810.4|15792.4|0
1624322850000|2021-06-22 00:47:30|15809.7|15791.7|15810.4|15792.4|15810.4|15792.4|15809.7|15791.7|0
1624322860000|2021-06-22 00:47:40|15810.1|15792.1|15809.7|15791.7|15810.1|15792.1|15809.7|15791.7|0
1624322880000|2021-06-22 00:48:00|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1624322890000|2021-06-22 00:48:10|15809.4|15791.4|15808.4|15790.4|15809.7|15791.7|15807.8|15789.8|0
1624322910000|2021-06-22 00:48:30|15809.1|15791.1|15808.4|15790.4|15809.1|15791.1|15808.4|15790.4|0
1624322930000|2021-06-22 00:48:50|15808.7|15790.7|15809.4|15791.4|15810.4|15792.4|15808.7|15790.7|0
1624322940000|2021-06-22 00:49:00|15809.1|15791.1|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1624322960000|2021-06-22 00:49:20|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624322970000|2021-06-22 00:49:30|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624322980000|2021-06-22 00:49:40|15809.1|15791.1|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1624322990000|2021-06-22 00:49:50|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809.1|15791.1|0
1624323000000|2021-06-22 00:50:00|15809.7|15791.7|15809.1|15791.1|15809.7|15791.7|15809.1|15791.1|0
1624323050000|2021-06-22 00:50:50|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624323070000|2021-06-22 00:51:10|15810.4|15792.4|15809.7|15791.7|15810.4|15792.4|15809.7|15791.7|0
1624323100000|2021-06-22 00:51:40|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1624323110000|2021-06-22 00:51:50|15811|15793|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624323120000|2021-06-22 00:52:00|15811|15793|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624323130000|2021-06-22 00:52:10|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15809.7|15791.7|0
1624323140000|2021-06-22 00:52:20|15810.1|15792.1|15810.4|15792.4|15810.4|15792.4|15809.7|15791.7|0
1624323160000|2021-06-22 00:52:40|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624323180000|2021-06-22 00:53:00|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1624323190000|2021-06-22 00:53:10|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1624323200000|2021-06-22 00:53:20|15812|15794|15811|15793|15812|15794|15811|15793|0
1624323210000|2021-06-22 00:53:30|15811.4|15793.4|15811.7|15793.7|15811.7|15793.7|15811.4|15793.4|0
1624323220000|2021-06-22 00:53:40|15811.4|15793.4|15811|15793|15811.7|15793.7|15811|15793|0
1624323230000|2021-06-22 00:53:50|15810.7|15792.7|15810.4|15792.4|15811|15793|15810.4|15792.4|0
1624323240000|2021-06-22 00:54:00|15810.7|15792.7|15810.4|15792.4|15810.7|15792.7|15810.4|15792.4|0
1624323250000|2021-06-22 00:54:10|15810.1|15792.1|15809.7|15791.7|15810.1|15792.1|15809.7|15791.7|0
1624323270000|2021-06-22 00:54:30|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624323280000|2021-06-22 00:54:40|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15808.4|15790.4|0
1624323290000|2021-06-22 00:54:50|15808.7|15790.7|15808.7|15790.7|15809.1|15791.1|15808.4|15790.4|0
1624323300000|2021-06-22 00:55:00|15809.1|15791.1|15808.7|15790.7|15809.1|15791.1|15808.4|15790.4|0
1624323310000|2021-06-22 00:55:10|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1624323330000|2021-06-22 00:55:30|15809.4|15791.4|15809.1|15791.1|15809.7|15791.7|15809.1|15791.1|0
1624323340000|2021-06-22 00:55:40|15808.7|15790.7|15808.4|15790.4|15809.1|15791.1|15808.4|15790.4|0
1624323360000|2021-06-22 00:56:00|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|0
1624323380000|2021-06-22 00:56:20|15808.4|15790.4|15807.1|15789.1|15808.4|15790.4|15807.1|15789.1|0
1624323390000|2021-06-22 00:56:30|15807.4|15789.4|15807.8|15789.8|15807.8|15789.8|15807.1|15789.1|0
1624323410000|2021-06-22 00:56:50|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|0
1624323420000|2021-06-22 00:57:00|15806.8|15788.8|15806.5|15788.5|15806.8|15788.8|15806.5|15788.5|0
1624323430000|2021-06-22 00:57:10|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15806.8|15788.8|0
1624323440000|2021-06-22 00:57:20|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|0
1624323460000|2021-06-22 00:57:40|15807.4|15789.4|15806.8|15788.8|15807.4|15789.4|15806.8|15788.8|0
1624323470000|2021-06-22 00:57:50|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15806.5|15788.5|0
1624323480000|2021-06-22 00:58:00|15806.5|15788.5|15807.1|15789.1|15807.1|15789.1|15806.5|15788.5|0
1624323490000|2021-06-22 00:58:10|15806.8|15788.8|15807.1|15789.1|15807.1|15789.1|15806.5|15788.5|0
1624323500000|2021-06-22 00:58:20|15806.8|15788.8|15806.5|15788.5|15807.1|15789.1|15806.5|15788.5|0
1624323530000|2021-06-22 00:58:50|15805.8|15787.8|15806.5|15788.5|15806.5|15788.5|15805.8|15787.8|0
1624323560000|2021-06-22 00:59:20|15806.8|15788.8|15806.5|15788.5|15807.1|15789.1|15806.5|15788.5|0
1624323570000|2021-06-22 00:59:30|15805.8|15787.8|15806.5|15788.5|15806.5|15788.5|15805.8|15787.8|0
1624323590000|2021-06-22 00:59:50|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15806.5|15788.5|0
1624323600000|2021-06-22 01:00:00|15805.8|15787.8|15791.5|15787.5|15808.5|15804.5|15791.5|15787.1|2
1624323610000|2021-06-22 01:00:10|15803.5|15799.5|15800|15796|15808.5|15804.5|15797|15793|37
1624323620000|2021-06-22 01:00:20|15797|15793|15799.5|15795.5|15799.5|15795.5|15797|15793|20
1624323630000|2021-06-22 01:00:30|15794.5|15790.5|15792|15788|15794.5|15790.5|15792|15788|4
1624323640000|2021-06-22 01:00:40|15791|15787|15791|15787|15791|15787|15791|15787|2
1624323650000|2021-06-22 01:00:50|15788.5|15784.5|15784|15780|15788.5|15784.5|15782|15778|28
1624323660000|2021-06-22 01:01:00|15780|15776|15788|15784|15788.5|15784.5|15774.5|15770.5|52
1624323670000|2021-06-22 01:01:10|15787|15783|15787|15783|15787|15783|15787|15783|1
1624323680000|2021-06-22 01:01:20|15786|15782|15786|15782|15786|15782|15786|15782|1
1624323700000|2021-06-22 01:01:40|15785|15781|15785|15781|15785|15781|15785|15781|1
1624323710000|2021-06-22 01:01:50|15789.5|15785.5|15790|15786|15790|15786|15789.5|15785.5|5
1624323720000|2021-06-22 01:02:00|15785|15781|15785|15781|15785|15781|15785|15781|2
1624323730000|2021-06-22 01:02:10|15790|15786|15787|15783|15790|15786|15787|15783|2
1624323740000|2021-06-22 01:02:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624323760000|2021-06-22 01:02:40|15784|15780|15783|15779|15784|15780|15783|15779|5
1624323770000|2021-06-22 01:02:50|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1624323780000|2021-06-22 01:03:00|||||||||2
1624323800000|2021-06-22 01:03:20|15782|15778|15782|15778|15782|15778|15782|15778|1
1624323820000|2021-06-22 01:03:40|||||||||1
1624323840000|2021-06-22 01:04:00|||||||||1
1624323850000|2021-06-22 01:04:10|15781|15777|15781|15777|15781|15777|15781|15777|4
1624323860000|2021-06-22 01:04:20|15780|15776|15779|15775|15780|15776|15779|15775|3
1624323880000|2021-06-22 01:04:40|15778|15774|15777|15773|15779.5|15775.5|15777|15773|9
1624323890000|2021-06-22 01:04:50|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|12
1624323900000|2021-06-22 01:05:00|15776|15772|15776|15772|15776|15772|15776|15772|3
1624323910000|2021-06-22 01:05:10|15775|15771|15774.5|15770.5|15775|15771|15774.5|15770.5|5
1624323920000|2021-06-22 01:05:20|15774|15770|15773.5|15769.5|15774|15770|15773.5|15769.5|2
1624323930000|2021-06-22 01:05:30|||||||||154
1624323940000|2021-06-22 01:05:40|15773|15769|15773|15769|15773|15769|15773|15769|2
1624323960000|2021-06-22 01:06:00|||||||||2
1624323970000|2021-06-22 01:06:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|34
1624323980000|2021-06-22 01:06:20|15773|15769|15774|15770|15774.5|15770.5|15772.5|15768.5|15
1624323990000|2021-06-22 01:06:30|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|10
1624324000000|2021-06-22 01:06:40|15773.5|15769.5|15778.5|15774.5|15778.5|15774.5|15773.5|15769.5|7
1624324010000|2021-06-22 01:06:50|15782|15778|15790|15786|15790|15786|15782|15778|119
1624324020000|2021-06-22 01:07:00|15785.5|15781.5|15785|15781|15785.5|15781.5|15785|15781|5
1624324030000|2021-06-22 01:07:10|||||||||1
1624324040000|2021-06-22 01:07:20|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1624324050000|2021-06-22 01:07:30|15780.5|15776.5|15782|15778|15782|15778|15780.5|15776.5|2
1624324060000|2021-06-22 01:07:40|15780|15776|15780|15776|15780|15776|15780|15776|5
1624324070000|2021-06-22 01:07:50|15780.5|15776.5|15784|15780|15784|15780|15780.5|15776.5|5
1624324080000|2021-06-22 01:08:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|3
1624324100000|2021-06-22 01:08:20|15782|15778|15782|15778|15782|15778|15782|15778|1
1624324120000|2021-06-22 01:08:40|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15780|15776|10
1624324140000|2021-06-22 01:09:00|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624324150000|2021-06-22 01:09:10|15777.5|15773.5|15775|15771|15777.5|15773.5|15775|15771|2
1624324160000|2021-06-22 01:09:20|15773|15769|15776.5|15772.5|15776.5|15772.5|15773|15769|82
1624324170000|2021-06-22 01:09:30|15779|15775|15780|15776|15780|15776|15779|15775|18
1624324180000|2021-06-22 01:09:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624324190000|2021-06-22 01:09:50|15778|15774|15778|15774|15778|15774|15778|15774|1
1624324200000|2021-06-22 01:10:00|||||||||82
1624324220000|2021-06-22 01:10:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|3
1624324240000|2021-06-22 01:10:40|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|8
1624324250000|2021-06-22 01:10:50|15776.5|15772.5|15777|15773|15777|15773|15776.5|15772.5|11
1624324260000|2021-06-22 01:11:00|15775.5|15771.5|15776.5|15772.5|15776.5|15772.5|15775|15771|5
1624324270000|2021-06-22 01:11:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624324280000|2021-06-22 01:11:20|15773|15769|15775.5|15771.5|15775.5|15771.5|15773|15769|5
1624324290000|2021-06-22 01:11:30|15776|15772|15776|15772|15776|15772|15776|15772|1
1624324300000|2021-06-22 01:11:40|15774|15770|15774|15770|15774|15770|15774|15770|1
1624324310000|2021-06-22 01:11:50|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|7
1624324320000|2021-06-22 01:12:00|15774.5|15770.5|15773|15769|15774.5|15770.5|15773|15769|7
1624324340000|2021-06-22 01:12:20|15772|15768|15772|15768|15772|15768|15771|15767|15
1624324350000|2021-06-22 01:12:30|15772.5|15768.5|15770.5|15766.5|15772.5|15768.5|15770.5|15766.5|8
1624324360000|2021-06-22 01:12:40|15770|15766|15768|15764|15770|15766|15768|15764|5
1624324380000|2021-06-22 01:13:00|15769|15765|15771.5|15767.5|15771.5|15767.5|15769|15765|9
1624324390000|2021-06-22 01:13:10|15772|15768|15772|15768|15772|15768|15772|15768|3
1624324400000|2021-06-22 01:13:20|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|5
1624324410000|2021-06-22 01:13:30|15773|15769|15773|15769|15773|15769|15773|15769|2
1624324420000|2021-06-22 01:13:40|15770|15766|15770|15766|15770|15766|15770|15766|1
1624324430000|2021-06-22 01:13:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624324490000|2021-06-22 01:14:50|15769|15765|15769|15765|15769|15765|15769|15765|17
1624324500000|2021-06-22 01:15:00|15770|15766|15768.5|15764.5|15770|15766|15768.5|15764.5|8
1624324510000|2021-06-22 01:15:10|15767|15763|15765|15761|15767|15763|15764|15760|14
1624324520000|2021-06-22 01:15:20|15765.5|15761.5|15764.5|15760.5|15765.5|15761.5|15764.5|15760.5|6
1624324530000|2021-06-22 01:15:30|15765|15761|15764.5|15760.5|15765|15761|15764|15760|3
1624324540000|2021-06-22 01:15:40|15765.5|15761.5|15766.5|15762.5|15766.5|15762.5|15765.5|15761.5|4
1624324550000|2021-06-22 01:15:50|15767|15763|15767|15763|15767|15763|15767|15763|1
1624324560000|2021-06-22 01:16:00|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624324580000|2021-06-22 01:16:20|15766|15762|15766|15762|15766|15762|15766|15762|2
1624324590000|2021-06-22 01:16:30|15766.5|15762.5|15764|15760|15766.5|15762.5|15764|15760|5
1624324600000|2021-06-22 01:16:40|15764.5|15760.5|15767.5|15763.5|15767.5|15763.5|15764.5|15760.5|6
1624324610000|2021-06-22 01:16:50|||||||||6
1624324620000|2021-06-22 01:17:00|15768|15764|15769.5|15765.5|15769.5|15765.5|15767.5|15763.5|18
1624324630000|2021-06-22 01:17:10|15770|15766|15769.5|15765.5|15770|15766|15769.5|15765.5|14
1624324640000|2021-06-22 01:17:20|15770|15766|15770|15766|15770|15766|15770|15766|6
1624324650000|2021-06-22 01:17:30|15771|15767|15771.5|15767.5|15772|15768|15771|15767|5
1624324660000|2021-06-22 01:17:40|15770|15766|15770|15766|15770|15766|15770|15766|2
1624324690000|2021-06-22 01:18:10|15772|15768|15772|15768|15772|15768|15772|15768|1
1624324700000|2021-06-22 01:18:20|15772.5|15768.5|15773|15769|15773|15769|15772.5|15768.5|381
1624324710000|2021-06-22 01:18:30|15774|15770|15774|15770|15774|15770|15774|15770|8
1624324720000|2021-06-22 01:18:40|||||||||6
1624324740000|2021-06-22 01:19:00|15775|15771|15774.5|15770.5|15776.5|15772.5|15774.5|15770.5|11
1624324750000|2021-06-22 01:19:10|15774|15770|15772|15768|15774|15770|15772|15768|2
1624324760000|2021-06-22 01:19:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|6
1624324780000|2021-06-22 01:19:40|15772|15768|15772|15768|15772|15768|15772|15768|1
1624324790000|2021-06-22 01:19:50|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|3
1624324820000|2021-06-22 01:20:20|||||||||1
1624324840000|2021-06-22 01:20:40|15772.5|15768.5|15772.5|15768.5|15773|15769|15772.5|15768.5|3
1624324850000|2021-06-22 01:20:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624324860000|2021-06-22 01:21:00|||||||||2
1624324870000|2021-06-22 01:21:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624324880000|2021-06-22 01:21:20|15773.5|15769.5|15774|15770|15774|15770|15773.5|15769.5|3
1624324890000|2021-06-22 01:21:30|15772|15768|15773|15769|15773|15769|15772|15768|6
1624324900000|2021-06-22 01:21:40|15772.5|15768.5|15772|15768|15772.5|15768.5|15770.5|15766.5|12
1624324910000|2021-06-22 01:21:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624324940000|2021-06-22 01:22:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624324960000|2021-06-22 01:22:40|15773|15769|15773|15769|15773|15769|15773|15769|2
1624324970000|2021-06-22 01:22:50|||||||||1
1624325010000|2021-06-22 01:23:30|15772|15768|15772|15768|15772|15768|15772|15768|3
1624325030000|2021-06-22 01:23:50|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|6
1624325040000|2021-06-22 01:24:00|15768|15764|15768|15764|15768|15764|15768|15764|2
1624325050000|2021-06-22 01:24:10|15770|15766|15770|15766|15770|15766|15770|15766|9
1624325080000|2021-06-22 01:24:40|15769|15765|15769|15765|15769|15765|15769|15765|1
1624325100000|2021-06-22 01:25:00|||||||||1
1624325120000|2021-06-22 01:25:20|15773|15769|15774|15770|15774|15770|15773|15769|4
1624325150000|2021-06-22 01:25:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624325220000|2021-06-22 01:27:00|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624325230000|2021-06-22 01:27:10|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624325250000|2021-06-22 01:27:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624325260000|2021-06-22 01:27:40|||||||||13
1624325270000|2021-06-22 01:27:50|||||||||1
1624325300000|2021-06-22 01:28:20|||||||||3
1624325310000|2021-06-22 01:28:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|3
1624325320000|2021-06-22 01:28:40|15767|15763|15767|15763|15767|15763|15767|15763|1
1624325330000|2021-06-22 01:28:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|26
1624325340000|2021-06-22 01:29:00|||||||||11
1624325370000|2021-06-22 01:29:30|||||||||1
1624325380000|2021-06-22 01:29:40|||||||||3
1624325400000|2021-06-22 01:30:00|15767.5|15763.5|15767.5|15763.5|15770|15766|15767.5|15763.5|7
1624325410000|2021-06-22 01:30:10|15770.5|15766.5|15771.5|15767.5|15771.5|15767.5|15770.5|15766.5|2
1624325420000|2021-06-22 01:30:20|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624325430000|2021-06-22 01:30:30|15766|15762|15769|15765|15769|15765|15766|15762|2
1624325460000|2021-06-22 01:31:00|15767.5|15763.5|15765|15761|15767.5|15763.5|15765|15761|12
1624325470000|2021-06-22 01:31:10|15768|15764|15768|15764|15768|15764|15768|15764|2
1624325480000|2021-06-22 01:31:20|15769|15765|15769|15765|15769|15765|15769|15765|1
1624325490000|2021-06-22 01:31:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624325500000|2021-06-22 01:31:40|15769|15765|15769|15765|15769|15765|15769|15765|1
1624325510000|2021-06-22 01:31:50|||||||||61
1624325520000|2021-06-22 01:32:00|15768|15764|15768|15764|15768|15764|15768|15764|49
1624325530000|2021-06-22 01:32:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|19
1624325540000|2021-06-22 01:32:20|15775|15771|15775|15771|15775|15771|15775|15771|11
1624325570000|2021-06-22 01:32:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624325580000|2021-06-22 01:33:00|15776|15772|15777.5|15773.5|15777.5|15773.5|15776|15772|26
1624325590000|2021-06-22 01:33:10|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624325600000|2021-06-22 01:33:20|15780|15776|15780|15776|15780|15776|15780|15776|1
1624325610000|2021-06-22 01:33:30|||||||||1
1624325620000|2021-06-22 01:33:40|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|4
1624325640000|2021-06-22 01:34:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624325650000|2021-06-22 01:34:10|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624325660000|2021-06-22 01:34:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624325710000|2021-06-22 01:35:10|15772|15768|15772|15768|15772|15768|15772|15768|10
1624325720000|2021-06-22 01:35:20|15773|15769|15771|15767|15773|15769|15771|15767|14
1624325740000|2021-06-22 01:35:40|15773|15769|15773|15769|15773|15769|15773|15769|6
1624325750000|2021-06-22 01:35:50|15775|15771|15775|15771|15775|15771|15775|15771|2
1624325760000|2021-06-22 01:36:00|15776|15772|15776|15772|15776|15772|15776|15772|1
1624325780000|2021-06-22 01:36:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624325790000|2021-06-22 01:36:30|15774|15770|15777|15773|15777|15773|15774|15770|5
1624325800000|2021-06-22 01:36:40|15777.5|15773.5|15775|15771|15777.5|15773.5|15775|15771|7
1624325810000|2021-06-22 01:36:50|15775.5|15771.5|15777.5|15773.5|15777.5|15773.5|15775.5|15771.5|2
1624325820000|2021-06-22 01:37:00|15777|15773|15777|15773|15777|15773|15777|15773|2
1624325840000|2021-06-22 01:37:20|15776.5|15772.5|15777|15773|15777|15773|15776.5|15772.5|4
1624325850000|2021-06-22 01:37:30|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624325860000|2021-06-22 01:37:40|15776.5|15772.5|15777|15773|15777|15773|15776.5|15772.5|3
1624325870000|2021-06-22 01:37:50|15775|15771|15775|15771|15775|15771|15775|15771|1
1624325880000|2021-06-22 01:38:00|||||||||4
1624325900000|2021-06-22 01:38:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624325930000|2021-06-22 01:38:50|15775|15771|15775.5|15771.5|15775.5|15771.5|15775|15771|2
1624325940000|2021-06-22 01:39:00|15779|15775|15779|15775|15779.5|15775.5|15779|15775|4
1624325970000|2021-06-22 01:39:30|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|2
1624325990000|2021-06-22 01:39:50|15779|15775|15779|15775|15779|15775|15779|15775|6
1624326000000|2021-06-22 01:40:00|15778|15774|15778|15774|15778|15774|15778|15774|1
1624326020000|2021-06-22 01:40:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624326030000|2021-06-22 01:40:30|15774|15770|15775.5|15771.5|15775.5|15771.5|15774|15770|3
1624326040000|2021-06-22 01:40:40|15772.5|15768.5|15773|15769|15773|15769|15772.5|15768.5|3
1624326050000|2021-06-22 01:40:50|||||||||72
1624326070000|2021-06-22 01:41:10|||||||||1
1624326100000|2021-06-22 01:41:40|15778|15774|15778|15774|15778|15774|15778|15774|2
1624326110000|2021-06-22 01:41:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|5
1624326120000|2021-06-22 01:42:00|15782|15778|15782|15778|15782|15778|15782|15778|3
1624326160000|2021-06-22 01:42:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624326170000|2021-06-22 01:42:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|6
1624326180000|2021-06-22 01:43:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|5
1624326210000|2021-06-22 01:43:30|15781|15777|15781|15777|15781|15777|15781|15777|1
1624326220000|2021-06-22 01:43:40|15783|15779|15783|15779|15783|15779|15783|15779|1
1624326230000|2021-06-22 01:43:50|||||||||1
1624326270000|2021-06-22 01:44:30|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624326280000|2021-06-22 01:44:40|15784|15780|15781.5|15777.5|15784|15780|15781.5|15777.5|2
1624326290000|2021-06-22 01:44:50|15782|15778|15782|15778|15782|15778|15782|15778|1
1624326300000|2021-06-22 01:45:00|15779|15775|15779|15775|15779|15775|15779|15775|2
1624326320000|2021-06-22 01:45:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|48
1624326330000|2021-06-22 01:45:30|15776|15772|15776|15772|15776|15772|15776|15772|1
1624326340000|2021-06-22 01:45:40|||||||||4
1624326350000|2021-06-22 01:45:50|15774|15770|15774|15770|15774|15770|15774|15770|1
1624326380000|2021-06-22 01:46:20|15777|15773|15777|15773|15777|15773|15777|15773|3
1624326410000|2021-06-22 01:46:50|15779|15775|15779|15775|15779|15775|15779|15775|2
1624326420000|2021-06-22 01:47:00|15778.5|15774.5|15775.5|15771.5|15778.5|15774.5|15775.5|15771.5|3
1624326430000|2021-06-22 01:47:10|15778|15774|15778|15774|15778|15774|15778|15774|2
1624326460000|2021-06-22 01:47:40|15781|15777|15781|15777|15781|15777|15781|15777|2
1624326480000|2021-06-22 01:48:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624326520000|2021-06-22 01:48:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624326530000|2021-06-22 01:48:50|15780|15776|15782|15778|15782|15778|15780|15776|5
1624326540000|2021-06-22 01:49:00|15779|15775|15779|15775|15779|15775|15779|15775|1
1624326570000|2021-06-22 01:49:30|15775.5|15771.5|15776|15772|15776|15772|15775.5|15771.5|6
1624326590000|2021-06-22 01:49:50|||||||||1
1624326600000|2021-06-22 01:50:00|15773|15769|15772|15768|15773|15769|15772|15768|2
1624326610000|2021-06-22 01:50:10|15771|15767|15769|15765|15771|15767|15769|15765|5
1624326620000|2021-06-22 01:50:20|15770|15766|15770|15766|15770|15766|15770|15766|4
1624326630000|2021-06-22 01:50:30|15771|15767|15771|15767|15771|15767|15771|15767|3
1624326650000|2021-06-22 01:50:50|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624326660000|2021-06-22 01:51:00|15767|15763|15767|15763|15767|15763|15767|15763|1
1624326670000|2021-06-22 01:51:10|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624326680000|2021-06-22 01:51:20|15768|15764|15765|15761|15768|15764|15765|15761|3
1624326690000|2021-06-22 01:51:30|15766|15762|15766|15762|15766.5|15762.5|15766|15762|4
1624326710000|2021-06-22 01:51:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624326720000|2021-06-22 01:52:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|22
1624326780000|2021-06-22 01:53:00|15765.5|15761.5|15763|15759|15765.5|15761.5|15763|15759|8
1624326790000|2021-06-22 01:53:10|||||||||5
1624326800000|2021-06-22 01:53:20|15762|15758|15761|15757|15762|15758|15761|15757|11
1624326810000|2021-06-22 01:53:30|15762|15758|15762|15758|15762|15758|15762|15758|1
1624326830000|2021-06-22 01:53:50|||||||||4
1624326840000|2021-06-22 01:54:00|15760|15756|15759|15755|15760|15756|15759|15755|5
1624326850000|2021-06-22 01:54:10|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|8
1624326860000|2021-06-22 01:54:20|15762|15758|15762.5|15758.5|15762.5|15758.5|15762|15758|5
1624326870000|2021-06-22 01:54:30|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624326890000|2021-06-22 01:54:50|15768|15764|15768|15764|15768|15764|15768|15764|1
1624326900000|2021-06-22 01:55:00|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|2
1624326920000|2021-06-22 01:55:20|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624326930000|2021-06-22 01:55:30|15767|15763|15767.5|15763.5|15767.5|15763.5|15767|15763|3
1624326940000|2021-06-22 01:55:40|||||||||5
1624326960000|2021-06-22 01:56:00|15767|15763|15767|15763|15767|15763|15767|15763|2
1624326970000|2021-06-22 01:56:10|15770|15766|15770|15766|15770|15766|15770|15766|3
1624326990000|2021-06-22 01:56:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|11
1624327000000|2021-06-22 01:56:40|||||||||1
1624327020000|2021-06-22 01:57:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624327030000|2021-06-22 01:57:10|||||||||5
1624327040000|2021-06-22 01:57:20|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624327050000|2021-06-22 01:57:30|15771|15767|15771.5|15767.5|15771.5|15767.5|15771|15767|4
1624327060000|2021-06-22 01:57:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|2
1624327080000|2021-06-22 01:58:00|15771.5|15767.5|15772|15768|15772|15768|15771.5|15767.5|2
1624327090000|2021-06-22 01:58:10|||||||||4
1624327140000|2021-06-22 01:59:00|||||||||5
1624327180000|2021-06-22 01:59:40|||||||||4
1624327190000|2021-06-22 01:59:50|15774.5|15770.5|15774|15770|15774.5|15770.5|15774|15770|2
1624327200000|2021-06-22 02:00:00|15771.5|15767.5|15770.5|15766.5|15771.5|15767.5|15770.5|15766.5|7
1624327210000|2021-06-22 02:00:10|15771.5|15767.5|15773.5|15769.5|15773.5|15769.5|15771.5|15767.5|6
1624327220000|2021-06-22 02:00:20|15775|15771|15775|15771|15775|15771|15775|15771|3
1624327230000|2021-06-22 02:00:30|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|2
1624327240000|2021-06-22 02:00:40|15776|15772|15776|15772|15776|15772|15776|15772|3
1624327250000|2021-06-22 02:00:50|15775|15771|15775|15771|15775|15771|15775|15771|10
1624327270000|2021-06-22 02:01:10|||||||||4
1624327280000|2021-06-22 02:01:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|6
1624327290000|2021-06-22 02:01:30|15779|15775|15779|15775|15779|15775|15779|15775|3
1624327300000|2021-06-22 02:01:40|||||||||2
1624327310000|2021-06-22 02:01:50|15781|15777|15782|15778|15782|15778|15779|15775|7
1624327320000|2021-06-22 02:02:00|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|6
1624327330000|2021-06-22 02:02:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|4
1624327340000|2021-06-22 02:02:20|||||||||13
1624327350000|2021-06-22 02:02:30|||||||||19
1624327360000|2021-06-22 02:02:40|15782|15778|15782|15778|15782|15778|15782|15778|3
1624327370000|2021-06-22 02:02:50|||||||||4
1624327380000|2021-06-22 02:03:00|15782.5|15778.5|15784|15780|15785|15781|15782.5|15778.5|35
1624327390000|2021-06-22 02:03:10|||||||||4
1624327400000|2021-06-22 02:03:20|||||||||2
1624327420000|2021-06-22 02:03:40|||||||||5
1624327440000|2021-06-22 02:04:00|15784.5|15780.5|15782|15778|15784.5|15780.5|15782|15778|17
1624327450000|2021-06-22 02:04:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624327460000|2021-06-22 02:04:20|||||||||2
1624327470000|2021-06-22 02:04:30|15781|15777|15781|15777|15781|15777|15781|15777|4
1624327480000|2021-06-22 02:04:40|15782|15778|15782|15778|15782|15778|15782|15778|4
1624327490000|2021-06-22 02:04:50|15783|15779|15781.5|15777.5|15783|15779|15781.5|15777.5|9
1624327500000|2021-06-22 02:05:00|15780|15776|15778.5|15774.5|15780|15776|15776|15772|23
1624327510000|2021-06-22 02:05:10|15775|15771|15775|15771|15775|15771|15775|15771|3
1624327520000|2021-06-22 02:05:20|15777.5|15773.5|15781|15777|15781|15777|15777.5|15773.5|2
1624327530000|2021-06-22 02:05:30|15781.5|15777.5|15780|15776|15783|15779|15780|15776|34
1624327540000|2021-06-22 02:05:40|15780.5|15776.5|15780|15776|15780.5|15776.5|15780|15776|16
1624327550000|2021-06-22 02:05:50|||||||||2
1624327560000|2021-06-22 02:06:00|||||||||4
1624327570000|2021-06-22 02:06:10|15778|15774|15776.5|15772.5|15778|15774|15776.5|15772.5|15
1624327580000|2021-06-22 02:06:20|||||||||1
1624327590000|2021-06-22 02:06:30|||||||||2
1624327600000|2021-06-22 02:06:40|15776|15772|15777|15773|15777|15773|15776|15772|6
1624327610000|2021-06-22 02:06:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|4
1624327620000|2021-06-22 02:07:00|15775|15771|15776|15772|15777.5|15773.5|15775|15771|17
1624327630000|2021-06-22 02:07:10|||||||||5
1624327640000|2021-06-22 02:07:20|||||||||4
1624327650000|2021-06-22 02:07:30|15775.5|15771.5|15776.5|15772.5|15776.5|15772.5|15775.5|15771.5|3
1624327660000|2021-06-22 02:07:40|||||||||6
1624327670000|2021-06-22 02:07:50|15777|15773|15777|15773|15777|15773|15777|15773|3
1624327680000|2021-06-22 02:08:00|||||||||6
1624327690000|2021-06-22 02:08:10|||||||||5
1624327700000|2021-06-22 02:08:20|||||||||3
1624327710000|2021-06-22 02:08:30|15779.5|15775.5|15780|15776|15780|15776|15779.5|15775.5|9
1624327720000|2021-06-22 02:08:40|15782|15778|15782|15778|15782|15778|15782|15778|2
1624327730000|2021-06-22 02:08:50|15783|15779|15783|15779|15783|15779|15783|15779|5
1624327740000|2021-06-22 02:09:00|15782|15778|15781|15777|15782|15778|15781|15777|8
1624327750000|2021-06-22 02:09:10|||||||||3
1624327760000|2021-06-22 02:09:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|2
1624327770000|2021-06-22 02:09:30|15777|15773|15778.5|15774.5|15778.5|15774.5|15777|15773|3
1624327780000|2021-06-22 02:09:40|||||||||6
1624327790000|2021-06-22 02:09:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624327810000|2021-06-22 02:10:10|15785.5|15781.5|15788|15784|15788|15784|15785.5|15781.5|21
1624327820000|2021-06-22 02:10:20|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624327830000|2021-06-22 02:10:30|||||||||3
1624327840000|2021-06-22 02:10:40|15785|15781|15785|15781|15785|15781|15785|15781|5
1624327860000|2021-06-22 02:11:00|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|3
1624327870000|2021-06-22 02:11:10|||||||||1
1624327880000|2021-06-22 02:11:20|15780.5|15776.5|15781.5|15777.5|15781.5|15777.5|15780.5|15776.5|24
1624327890000|2021-06-22 02:11:30|15782|15778|15781.5|15777.5|15782|15778|15781.5|15777.5|6
1624327900000|2021-06-22 02:11:40|15782.5|15778.5|15785.5|15781.5|15785.5|15781.5|15782.5|15778.5|18
1624327910000|2021-06-22 02:11:50|15783|15779|15783|15779|15783|15779|15783|15779|12
1624327920000|2021-06-22 02:12:00|||||||||2
1624327930000|2021-06-22 02:12:10|15780.5|15776.5|15780|15776|15780.5|15776.5|15780|15776|16
1624327940000|2021-06-22 02:12:20|||||||||3
1624327960000|2021-06-22 02:12:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624327970000|2021-06-22 02:12:50|15781|15777|15783|15779|15783|15779|15781|15777|8
1624327980000|2021-06-22 02:13:00|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|15
1624328000000|2021-06-22 02:13:20|||||||||9
1624328010000|2021-06-22 02:13:30|15780.5|15776.5|15781|15777|15781|15777|15780.5|15776.5|5
1624328020000|2021-06-22 02:13:40|15781.5|15777.5|15782|15778|15783|15779|15781|15777|9
1624328030000|2021-06-22 02:13:50|||||||||2
1624328040000|2021-06-22 02:14:00|15781.5|15777.5|15781|15777|15781.5|15777.5|15781|15777|3
1624328050000|2021-06-22 02:14:10|15782|15778|15782|15778|15782|15778|15782|15778|5
1624328060000|2021-06-22 02:14:20|15783.5|15779.5|15785|15781|15785|15781|15783.5|15779.5|8
1624328070000|2021-06-22 02:14:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1624328080000|2021-06-22 02:14:40|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|39
1624328090000|2021-06-22 02:14:50|15788|15784|15788|15784|15788|15784|15788|15784|4
1624328100000|2021-06-22 02:15:00|15789|15785|15784.5|15780.5|15789|15785|15784.5|15780.5|15
1624328110000|2021-06-22 02:15:10|||||||||1
1624328120000|2021-06-22 02:15:20|15785|15781|15785|15781|15785|15781|15785|15781|2
1624328130000|2021-06-22 02:15:30|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|2
1624328140000|2021-06-22 02:15:40|15789|15785|15790.5|15786.5|15790.5|15786.5|15789|15785|7
1624328150000|2021-06-22 02:15:50|15792|15788|15791.5|15787.5|15792|15788|15791.5|15787.5|18
1624328160000|2021-06-22 02:16:00|15792.5|15788.5|15791.5|15787.5|15792.5|15788.5|15791|15787|6
1624328170000|2021-06-22 02:16:10|||||||||3
1624328180000|2021-06-22 02:16:20|15792.5|15788.5|15791|15787|15792.5|15788.5|15791|15787|11
1624328190000|2021-06-22 02:16:30|15792|15788|15793.5|15789.5|15794|15790|15792|15788|11
1624328200000|2021-06-22 02:16:40|15791|15787|15795|15791|15795|15791|15791|15787|12
1624328210000|2021-06-22 02:16:50|||||||||22
1624328220000|2021-06-22 02:17:00|15794.5|15790.5|15793|15789|15794.5|15790.5|15793|15789|25
1624328230000|2021-06-22 02:17:10|15796|15792|15796|15792|15796|15792|15796|15792|8
1624328240000|2021-06-22 02:17:20|||||||||1
1624328250000|2021-06-22 02:17:30|||||||||9
1624328260000|2021-06-22 02:17:40|15797|15793|15796|15792|15797.5|15793.5|15796|15792|14
1624328270000|2021-06-22 02:17:50|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|24
1624328280000|2021-06-22 02:18:00|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|31
1624328290000|2021-06-22 02:18:10|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624328300000|2021-06-22 02:18:20|15795|15791|15792|15788|15795|15791|15791|15787|10
1624328310000|2021-06-22 02:18:30|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|3
1624328330000|2021-06-22 02:18:50|||||||||1
1624328340000|2021-06-22 02:19:00|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|4
1624328360000|2021-06-22 02:19:20|15790.5|15786.5|15788|15784|15790.5|15786.5|15788|15784|5
1624328380000|2021-06-22 02:19:40|15787|15783|15789|15785|15789|15785|15787|15783|4
1624328390000|2021-06-22 02:19:50|||||||||1
1624328400000|2021-06-22 02:20:00|||||||||2
1624328410000|2021-06-22 02:20:10|15788|15784|15788|15784|15788|15784|15788|15784|8
1624328420000|2021-06-22 02:20:20|15789|15785|15791|15787|15791|15787|15789|15785|6
1624328440000|2021-06-22 02:20:40|||||||||1
1624328460000|2021-06-22 02:21:00|15791.5|15787.5|15792|15788|15792|15788|15790.5|15786.5|15
1624328470000|2021-06-22 02:21:10|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|77
1624328480000|2021-06-22 02:21:20|||||||||18
1624328500000|2021-06-22 02:21:40|15793|15789|15794.5|15790.5|15794.5|15790.5|15793|15789|36
1624328510000|2021-06-22 02:21:50|||||||||7
1624328520000|2021-06-22 02:22:00|15797.5|15793.5|15798|15794|15799|15795|15797|15793|50
1624328540000|2021-06-22 02:22:20|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|34
1624328550000|2021-06-22 02:22:30|15800|15796|15801.5|15797.5|15801.5|15797.5|15800|15796|7
1624328570000|2021-06-22 02:22:50|15802|15798|15802|15798|15802|15798|15802|15798|6
1624328580000|2021-06-22 02:23:00|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|8
1624328590000|2021-06-22 02:23:10|15802|15798|15802|15798|15802|15798|15802|15798|5
1624328610000|2021-06-22 02:23:30|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|8
1624328620000|2021-06-22 02:23:40|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|5
1624328630000|2021-06-22 02:23:50|||||||||3
1624328640000|2021-06-22 02:24:00|15801|15797|15801.5|15797.5|15801.5|15797.5|15801|15797|6
1624328650000|2021-06-22 02:24:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|3
1624328660000|2021-06-22 02:24:20|15803|15799|15803|15799|15803|15799|15803|15799|3
1624328670000|2021-06-22 02:24:30|15804|15800|15803.5|15799.5|15804|15800|15803.5|15799.5|4
1624328680000|2021-06-22 02:24:40|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1624328690000|2021-06-22 02:24:50|||||||||6
1624328700000|2021-06-22 02:25:00|15803.5|15799.5|15805|15801|15805|15801|15803.5|15799.5|11
1624328710000|2021-06-22 02:25:10|||||||||3
1624328720000|2021-06-22 02:25:20|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|5
1624328740000|2021-06-22 02:25:40|||||||||4
1624328750000|2021-06-22 02:25:50|||||||||1
1624328760000|2021-06-22 02:26:00|15805|15801|15805|15801|15805|15801|15805|15801|2
1624328770000|2021-06-22 02:26:10|15803.5|15799.5|15804|15800|15804|15800|15803.5|15799.5|5
1624328780000|2021-06-22 02:26:20|15806|15802|15806.5|15802.5|15808|15804|15806|15802|7
1624328790000|2021-06-22 02:26:30|15805|15801|15805|15801|15805|15801|15805|15801|2
1624328800000|2021-06-22 02:26:40|15804|15800|15804|15800|15804|15800|15804|15800|1
1624328820000|2021-06-22 02:27:00|||||||||7
1624328830000|2021-06-22 02:27:10|15805|15801|15805.5|15801.5|15805.5|15801.5|15805|15801|7
1624328840000|2021-06-22 02:27:20|15806|15802|15806|15802|15806|15802|15806|15802|1
1624328850000|2021-06-22 02:27:30|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|6
1624328860000|2021-06-22 02:27:40|15807|15803|15807|15803|15807|15803|15807|15803|3
1624328870000|2021-06-22 02:27:50|15807.5|15803.5|15807|15803|15807.5|15803.5|15807|15803|4
1624328880000|2021-06-22 02:28:00|||||||||1
1624328890000|2021-06-22 02:28:10|15808|15804|15808|15804|15808|15804|15808|15804|21
1624328900000|2021-06-22 02:28:20|||||||||7
1624328930000|2021-06-22 02:28:50|15807|15803|15809|15805|15809|15805|15807|15803|28
1624328940000|2021-06-22 02:29:00|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|1
1624328950000|2021-06-22 02:29:10|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|2
1624328960000|2021-06-22 02:29:20|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|2
1624328970000|2021-06-22 02:29:30|15807|15803|15807|15803|15807|15803|15807|15803|4
1624328980000|2021-06-22 02:29:40|15806.5|15802.5|15805.5|15801.5|15806.5|15802.5|15805.5|15801.5|8
1624328990000|2021-06-22 02:29:50|15804|15800|15804|15800|15804|15800|15804|15800|1
1624329010000|2021-06-22 02:30:10|||||||||1
1624329020000|2021-06-22 02:30:20|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|2
1624329030000|2021-06-22 02:30:30|||||||||9
1624329050000|2021-06-22 02:30:50|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|3
1624329060000|2021-06-22 02:31:00|15807.5|15803.5|15809|15805|15809|15805|15807.5|15803.5|20
1624329070000|2021-06-22 02:31:10|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|5
1624329080000|2021-06-22 02:31:20|15810|15806|15809|15805|15810|15806|15809|15805|9
1624329090000|2021-06-22 02:31:30|15809.5|15805.5|15807.5|15803.5|15809.5|15805.5|15807.5|15803.5|9
1624329100000|2021-06-22 02:31:40|||||||||1
1624329120000|2021-06-22 02:32:00|||||||||3
1624329160000|2021-06-22 02:32:40|15808|15804|15808|15804|15808|15804|15808|15804|2
1624329170000|2021-06-22 02:32:50|||||||||1
1624329190000|2021-06-22 02:33:10|||||||||45
1624329200000|2021-06-22 02:33:20|||||||||4
1624329210000|2021-06-22 02:33:30|15806|15802|15806|15802|15806|15802|15806|15802|17
1624329230000|2021-06-22 02:33:50|||||||||1
1624329240000|2021-06-22 02:34:00|||||||||3
1624329260000|2021-06-22 02:34:20|15807|15803|15807|15803|15807|15803|15807|15803|2
1624329270000|2021-06-22 02:34:30|15806.5|15802.5|15805|15801|15806.5|15802.5|15805|15801|3
1624329280000|2021-06-22 02:34:40|||||||||1
1624329300000|2021-06-22 02:35:00|15806|15802|15806|15802|15806|15802|15806|15802|3
1624329310000|2021-06-22 02:35:10|||||||||3
1624329330000|2021-06-22 02:35:30|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|4
1624329340000|2021-06-22 02:35:40|||||||||2
1624329360000|2021-06-22 02:36:00|15805|15801|15805|15801|15805|15801|15805|15801|3
1624329370000|2021-06-22 02:36:10|||||||||14
1624329380000|2021-06-22 02:36:20|15806|15802|15804.5|15800.5|15806|15802|15804.5|15800.5|9
1624329390000|2021-06-22 02:36:30|||||||||11
1624329400000|2021-06-22 02:36:40|15805.5|15801.5|15805|15801|15805.5|15801.5|15805|15801|7
1624329410000|2021-06-22 02:36:50|||||||||1
1624329420000|2021-06-22 02:37:00|||||||||1
1624329430000|2021-06-22 02:37:10|15804.5|15800.5|15804|15800|15804.5|15800.5|15804|15800|3
1624329440000|2021-06-22 02:37:20|15805|15801|15805|15801|15805|15801|15805|15801|6
1624329450000|2021-06-22 02:37:30|15806|15802|15806|15802|15806|15802|15806|15802|2
1624329460000|2021-06-22 02:37:40|15807|15803|15807|15803|15807|15803|15807|15803|5
1624329480000|2021-06-22 02:38:00|15804|15800|15803|15799|15804|15800|15803|15799|6
1624329510000|2021-06-22 02:38:30|||||||||1
1624329520000|2021-06-22 02:38:40|15802.5|15798.5|15801.5|15797.5|15802.5|15798.5|15801.5|15797.5|6
1624329530000|2021-06-22 02:38:50|||||||||1
1624329540000|2021-06-22 02:39:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1624329550000|2021-06-22 02:39:10|15800.5|15796.5|15800|15796|15800.5|15796.5|15800|15796|5
1624329560000|2021-06-22 02:39:20|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|3
1624329580000|2021-06-22 02:39:40|||||||||27
1624329590000|2021-06-22 02:39:50|15799|15795|15799.5|15795.5|15800|15796|15799|15795|14
1624329600000|2021-06-22 02:40:00|15801|15797|15801.5|15797.5|15801.5|15797.5|15801|15797|3
1624329620000|2021-06-22 02:40:20|15801|15797|15801|15797|15801|15797|15801|15797|2
1624329630000|2021-06-22 02:40:30|15800|15796|15800|15796|15800|15796|15800|15796|1
1624329640000|2021-06-22 02:40:40|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624329650000|2021-06-22 02:40:50|15800.5|15796.5|15800|15796|15800.5|15796.5|15800|15796|42
1624329660000|2021-06-22 02:41:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624329670000|2021-06-22 02:41:10|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|2
1624329680000|2021-06-22 02:41:20|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624329690000|2021-06-22 02:41:30|15800|15796|15800|15796|15800|15796|15800|15796|4
1624329700000|2021-06-22 02:41:40|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|4
1624329710000|2021-06-22 02:41:50|15798.5|15794.5|15798|15794|15798.5|15794.5|15798|15794|3
1624329730000|2021-06-22 02:42:10|||||||||1
1624329740000|2021-06-22 02:42:20|15797|15793|15798|15794|15798|15794|15797|15793|5
1624329750000|2021-06-22 02:42:30|15797.5|15793.5|15799.5|15795.5|15799.5|15795.5|15797.5|15793.5|8
1624329780000|2021-06-22 02:43:00|||||||||1
1624329790000|2021-06-22 02:43:10|15798|15794|15798|15794|15798|15794|15798|15794|2
1624329810000|2021-06-22 02:43:30|15797.5|15793.5|15798|15794|15798|15794|15797.5|15793.5|4
1624329840000|2021-06-22 02:44:00|||||||||1
1624329850000|2021-06-22 02:44:10|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|1
1624329860000|2021-06-22 02:44:20|||||||||1
1624329870000|2021-06-22 02:44:30|||||||||1
1624329880000|2021-06-22 02:44:40|||||||||1
1624329890000|2021-06-22 02:44:50|15798|15794|15798|15794|15798|15794|15798|15794|3
1624329920000|2021-06-22 02:45:20|||||||||7
1624329930000|2021-06-22 02:45:30|||||||||3
1624329940000|2021-06-22 02:45:40|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624329950000|2021-06-22 02:45:50|||||||||1
1624329960000|2021-06-22 02:46:00|15799|15795|15799|15795|15799|15795|15799|15795|1
1624329970000|2021-06-22 02:46:10|||||||||1
1624329990000|2021-06-22 02:46:30|||||||||4
1624330010000|2021-06-22 02:46:50|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|2
1624330030000|2021-06-22 02:47:10|15803|15799|15803|15799|15803|15799|15803|15799|2
1624330050000|2021-06-22 02:47:30|||||||||4
1624330060000|2021-06-22 02:47:40|||||||||1
1624330070000|2021-06-22 02:47:50|||||||||2
1624330080000|2021-06-22 02:48:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1624330090000|2021-06-22 02:48:10|||||||||5
1624330120000|2021-06-22 02:48:40|15800.5|15796.5|15801.5|15797.5|15801.5|15797.5|15800.5|15796.5|3
1624330130000|2021-06-22 02:48:50|15802|15798|15801|15797|15802|15798|15801|15797|6
1624330140000|2021-06-22 02:49:00|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|4
1624330150000|2021-06-22 02:49:10|15799.5|15795.5|15800.5|15796.5|15800.5|15796.5|15799.5|15795.5|10
1624330160000|2021-06-22 02:49:20|||||||||2
1624330170000|2021-06-22 02:49:30|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|2
1624330190000|2021-06-22 02:49:50|||||||||6
1624330220000|2021-06-22 02:50:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|3
1624330230000|2021-06-22 02:50:30|15801|15797|15802|15798|15802|15798|15801|15797|3
1624330250000|2021-06-22 02:50:50|||||||||1
1624330280000|2021-06-22 02:51:20|||||||||4
1624330300000|2021-06-22 02:51:40|15795|15791|15795|15791|15795|15791|15795|15791|3
1624330320000|2021-06-22 02:52:00|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624330330000|2021-06-22 02:52:10|||||||||1
1624330350000|2021-06-22 02:52:30|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|5
1624330360000|2021-06-22 02:52:40|15798|15794|15798|15794|15798|15794|15798|15794|4
1624330380000|2021-06-22 02:53:00|15796|15792|15796|15792|15796|15792|15796|15792|6
1624330390000|2021-06-22 02:53:10|15795|15791|15795|15791|15795|15791|15795|15791|2
1624330420000|2021-06-22 02:53:40|||||||||1
1624330440000|2021-06-22 02:54:00|15794.5|15790.5|15793.5|15789.5|15794.5|15790.5|15793.5|15789.5|8
1624330450000|2021-06-22 02:54:10|||||||||1
1624330460000|2021-06-22 02:54:20|||||||||14
1624330470000|2021-06-22 02:54:30|15794|15790|15794.5|15790.5|15794.5|15790.5|15794|15790|2
1624330490000|2021-06-22 02:54:50|15793.5|15789.5|15794|15790|15794|15790|15793.5|15789.5|5
1624330500000|2021-06-22 02:55:00|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|2
1624330520000|2021-06-22 02:55:20|15795|15791|15795|15791|15795|15791|15795|15791|44
1624330530000|2021-06-22 02:55:30|||||||||2
1624330550000|2021-06-22 02:55:50|||||||||1
1624330570000|2021-06-22 02:56:10|15792|15788|15792|15788|15792|15788|15792|15788|2
1624330580000|2021-06-22 02:56:20|15793.5|15789.5|15795.5|15791.5|15795.5|15791.5|15793.5|15789.5|6
1624330610000|2021-06-22 02:56:50|15794.5|15790.5|15792.5|15788.5|15794.5|15790.5|15792.5|15788.5|5
1624330630000|2021-06-22 02:57:10|||||||||2
1624330640000|2021-06-22 02:57:20|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|1
1624330660000|2021-06-22 02:57:40|15791|15787|15790|15786|15791|15787|15790|15786|3
1624330680000|2021-06-22 02:58:00|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|4
1624330690000|2021-06-22 02:58:10|||||||||1
1624330700000|2021-06-22 02:58:20|15788|15784|15787.5|15783.5|15788|15784|15787.5|15783.5|5
1624330710000|2021-06-22 02:58:30|15786|15782|15786|15782|15786|15782|15786|15782|21
1624330720000|2021-06-22 02:58:40|15787|15783|15785.5|15781.5|15787|15783|15785.5|15781.5|5
1624330730000|2021-06-22 02:58:50|15786|15782|15786|15782|15786|15782|15786|15782|2
1624330740000|2021-06-22 02:59:00|15786.5|15782.5|15787|15783|15787|15783|15786.5|15782.5|4
1624330750000|2021-06-22 02:59:10|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|9
1624330760000|2021-06-22 02:59:20|15789|15785|15788.5|15784.5|15789|15785|15788.5|15784.5|14
1624330770000|2021-06-22 02:59:30|15788|15784|15788|15784|15788|15784|15788|15784|2
1624330790000|2021-06-22 02:59:50|15788.5|15784.5|15790.5|15786.5|15790.5|15786.5|15788.5|15784.5|3
1624330800000|2021-06-22 03:00:00|||||||||1
1624330810000|2021-06-22 03:00:10|15791.5|15787.5|15793.5|15789.5|15793.5|15789.5|15791.5|15787.5|2
1624330820000|2021-06-22 03:00:20|||||||||1
1624330830000|2021-06-22 03:00:30|||||||||1
1624330840000|2021-06-22 03:00:40|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|22
1624330850000|2021-06-22 03:00:50|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|3
1624330860000|2021-06-22 03:01:00|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|3
1624330870000|2021-06-22 03:01:10|||||||||213
1624330880000|2021-06-22 03:01:20|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|254
1624330890000|2021-06-22 03:01:30|15796.5|15792.5|15795.5|15791.5|15796.5|15792.5|15795.5|15791.5|9
1624330910000|2021-06-22 03:01:50|||||||||2
1624330920000|2021-06-22 03:02:00|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624330940000|2021-06-22 03:02:20|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|7
1624330950000|2021-06-22 03:02:30|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624330960000|2021-06-22 03:02:40|15794|15790|15792|15788|15794|15790|15792|15788|3
1624330970000|2021-06-22 03:02:50|||||||||9
1624330980000|2021-06-22 03:03:00|15795|15791|15794.5|15790.5|15795|15791|15794.5|15790.5|67
1624330990000|2021-06-22 03:03:10|15795|15791|15795|15791|15795|15791|15795|15791|5
1624331020000|2021-06-22 03:03:40|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|10
1624331040000|2021-06-22 03:04:00|15800|15796|15798.5|15794.5|15800|15796|15798.5|15794.5|6
1624331050000|2021-06-22 03:04:10|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|3
1624331070000|2021-06-22 03:04:30|||||||||1
1624331080000|2021-06-22 03:04:40|15800|15796|15798|15794|15800.5|15796.5|15798|15794|28
1624331090000|2021-06-22 03:04:50|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624331100000|2021-06-22 03:05:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|12
1624331110000|2021-06-22 03:05:10|15801.5|15797.5|15799.5|15795.5|15801.5|15797.5|15799.5|15795.5|7
1624331130000|2021-06-22 03:05:30|||||||||1
1624331140000|2021-06-22 03:05:40|15802|15798|15802|15798|15802|15798|15802|15798|1
1624331150000|2021-06-22 03:05:50|15803|15799|15803|15799|15803|15799|15803|15799|1
1624331160000|2021-06-22 03:06:00|||||||||2
1624331170000|2021-06-22 03:06:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1624331210000|2021-06-22 03:06:50|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|34
1624331230000|2021-06-22 03:07:10|15801|15797|15801|15797|15801|15797|15801|15797|1
1624331240000|2021-06-22 03:07:20|||||||||4
1624331250000|2021-06-22 03:07:30|15803|15799|15803.5|15799.5|15803.5|15799.5|15803|15799|3
1624331260000|2021-06-22 03:07:40|15804|15800|15804|15800|15804|15800|15804|15800|5
1624331280000|2021-06-22 03:08:00|||||||||1
1624331290000|2021-06-22 03:08:10|||||||||7
1624331320000|2021-06-22 03:08:40|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|2
1624331340000|2021-06-22 03:09:00|15805|15801|15805|15801|15805|15801|15805|15801|2
1624331350000|2021-06-22 03:09:10|||||||||5
1624331370000|2021-06-22 03:09:30|||||||||1
1624331380000|2021-06-22 03:09:40|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|2
1624331390000|2021-06-22 03:09:50|||||||||1
1624331400000|2021-06-22 03:10:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|2
1624331430000|2021-06-22 03:10:30|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|2
1624331490000|2021-06-22 03:11:30|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|2
1624331500000|2021-06-22 03:11:40|15805|15801|15805|15801|15805|15801|15805|15801|1
1624331520000|2021-06-22 03:12:00|15804.5|15800.5|15803|15799|15804.5|15800.5|15803|15799|2
1624331530000|2021-06-22 03:12:10|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|31
1624331540000|2021-06-22 03:12:20|||||||||1
1624331550000|2021-06-22 03:12:30|||||||||2
1624331560000|2021-06-22 03:12:40|||||||||1
1624331590000|2021-06-22 03:13:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1624331610000|2021-06-22 03:13:30|15804|15800|15804.5|15800.5|15804.5|15800.5|15804|15800|6
1624331620000|2021-06-22 03:13:40|15802|15798|15802|15798|15802|15798|15802|15798|1
1624331630000|2021-06-22 03:13:50|||||||||4
1624331680000|2021-06-22 03:14:40|15803.5|15799.5|15804|15800|15804|15800|15803.5|15799.5|2
1624331700000|2021-06-22 03:15:00|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|12
1624331710000|2021-06-22 03:15:10|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|1
1624331720000|2021-06-22 03:15:20|15806|15802|15806|15802|15806|15802|15806|15802|2
1624331750000|2021-06-22 03:15:50|||||||||6
1624331760000|2021-06-22 03:16:00|||||||||29
1624331770000|2021-06-22 03:16:10|||||||||6
1624331790000|2021-06-22 03:16:30|||||||||1
1624331820000|2021-06-22 03:17:00|15805|15801|15805|15801|15805|15801|15805|15801|68
1624331830000|2021-06-22 03:17:10|15803|15799|15803|15799|15803|15799|15803|15799|2
1624331840000|2021-06-22 03:17:20|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|5
1624331850000|2021-06-22 03:17:30|||||||||23
1624331870000|2021-06-22 03:17:50|||||||||3
1624331890000|2021-06-22 03:18:10|15802|15798|15802|15798|15802|15798|15802|15798|15
1624331900000|2021-06-22 03:18:20|||||||||8
1624331910000|2021-06-22 03:18:30|15805|15801|15805|15801|15805|15801|15805|15801|6
1624331930000|2021-06-22 03:18:50|15804.5|15800.5|15804|15800|15804.5|15800.5|15804|15800|10
1624331940000|2021-06-22 03:19:00|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|20
1624331960000|2021-06-22 03:19:20|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|1
1624331970000|2021-06-22 03:19:30|15806|15802|15806|15802|15806|15802|15806|15802|1
1624331980000|2021-06-22 03:19:40|15805|15801|15805|15801|15805|15801|15805|15801|2
1624331990000|2021-06-22 03:19:50|||||||||2
1624332000000|2021-06-22 03:20:00|||||||||18
1624332010000|2021-06-22 03:20:10|||||||||26
1624332020000|2021-06-22 03:20:20|||||||||10
1624332080000|2021-06-22 03:21:20|||||||||2
1624332090000|2021-06-22 03:21:30|15806|15802|15805|15801|15806|15802|15805|15801|2
1624332110000|2021-06-22 03:21:50|15806|15802|15806|15802|15806|15802|15806|15802|21
1624332120000|2021-06-22 03:22:00|15804|15800|15804|15800|15804|15800|15804|15800|3
1624332140000|2021-06-22 03:22:20|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|1
1624332170000|2021-06-22 03:22:50|15805|15801|15805|15801|15805|15801|15805|15801|8
1624332200000|2021-06-22 03:23:20|15803.5|15799.5|15803|15799|15803.5|15799.5|15803|15799|13
1624332220000|2021-06-22 03:23:40|15802|15798|15802|15798|15802|15798|15802|15798|1
1624332230000|2021-06-22 03:23:50|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|4
1624332240000|2021-06-22 03:24:00|15802|15798|15803|15799|15803|15799|15802|15798|3
1624332250000|2021-06-22 03:24:10|15804|15800|15804|15800|15804|15800|15804|15800|1
1624332260000|2021-06-22 03:24:20|||||||||2
1624332280000|2021-06-22 03:24:40|15805|15801|15805|15801|15805|15801|15805|15801|1
1624332290000|2021-06-22 03:24:50|15804|15800|15804|15800|15804|15800|15804|15800|1
1624332300000|2021-06-22 03:25:00|15803|15799|15803|15799|15803|15799|15803|15799|1
1624332310000|2021-06-22 03:25:10|||||||||7
1624332330000|2021-06-22 03:25:30|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1624332360000|2021-06-22 03:26:00|||||||||2
1624332380000|2021-06-22 03:26:20|||||||||9
1624332390000|2021-06-22 03:26:30|15797|15793|15797|15793|15799|15795|15797|15793|7
1624332400000|2021-06-22 03:26:40|||||||||4
1624332410000|2021-06-22 03:26:50|15798|15794|15798|15794|15798|15794|15798|15794|9
1624332420000|2021-06-22 03:27:00|15797|15793|15797|15793|15797|15793|15797|15793|2
1624332430000|2021-06-22 03:27:10|15795.5|15791.5|15796.5|15792.5|15796.5|15792.5|15795.5|15791.5|6
1624332440000|2021-06-22 03:27:20|15795.5|15791.5|15796.5|15792.5|15796.5|15792.5|15795.5|15791.5|2
1624332460000|2021-06-22 03:27:40|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|2
1624332480000|2021-06-22 03:28:00|||||||||1
1624332510000|2021-06-22 03:28:30|15798|15794|15798|15794|15798|15794|15798|15794|4
1624332540000|2021-06-22 03:29:00|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|4
1624332570000|2021-06-22 03:29:30|15796|15792|15798|15794|15798|15794|15796|15792|15
1624332580000|2021-06-22 03:29:40|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|14
1624332590000|2021-06-22 03:29:50|||||||||2
1624332600000|2021-06-22 03:30:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624332620000|2021-06-22 03:30:20|15799|15795|15799|15795|15799|15795|15799|15795|6
1624332630000|2021-06-22 03:30:30|15800|15796|15801.5|15797.5|15801.5|15797.5|15800|15796|22
1624332640000|2021-06-22 03:30:40|||||||||3
1624332650000|2021-06-22 03:30:50|15798|15794|15797|15793|15798|15794|15797|15793|2
1624332660000|2021-06-22 03:31:00|||||||||6
1624332670000|2021-06-22 03:31:10|15800|15796|15801.5|15797.5|15801.5|15797.5|15800|15796|7
1624332690000|2021-06-22 03:31:30|15804|15800|15802.5|15798.5|15805|15801|15802.5|15798.5|10
1624332700000|2021-06-22 03:31:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|3
1624332710000|2021-06-22 03:31:50|15802|15798|15802|15798|15802|15798|15802|15798|5
1624332730000|2021-06-22 03:32:10|15801|15797|15801|15797|15801|15797|15801|15797|5
1624332750000|2021-06-22 03:32:30|||||||||1
1624332760000|2021-06-22 03:32:40|15800|15796|15798.5|15794.5|15800|15796|15798.5|15794.5|6
1624332770000|2021-06-22 03:32:50|15798|15794|15798|15794|15798|15794|15798|15794|3
1624332800000|2021-06-22 03:33:20|||||||||1
1624332810000|2021-06-22 03:33:30|15800|15796|15800|15796|15800|15796|15800|15796|2
1624332820000|2021-06-22 03:33:40|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|5
1624332840000|2021-06-22 03:34:00|15798.5|15794.5|15799|15795|15799|15795|15797|15793|35
1624332850000|2021-06-22 03:34:10|15799.5|15795.5|15800.5|15796.5|15800.5|15796.5|15799.5|15795.5|21
1624332860000|2021-06-22 03:34:20|15802|15798|15804|15800|15804|15800|15802|15798|10
1624332880000|2021-06-22 03:34:40|15805.5|15801.5|15808.5|15804.5|15808.5|15804.5|15805.5|15801.5|23
1624332890000|2021-06-22 03:34:50|15807|15803|15807|15803|15807|15803|15807|15803|2
1624332900000|2021-06-22 03:35:00|||||||||1
1624332910000|2021-06-22 03:35:10|15809|15805|15809|15805|15809|15805|15809|15805|1
1624332920000|2021-06-22 03:35:20|15810|15806|15812.5|15808.5|15813|15809|15810|15806|132
1624332930000|2021-06-22 03:35:30|15814|15810|15814|15810|15815|15811|15814|15810|87
1624332950000|2021-06-22 03:35:50|15811.5|15807.5|15811.5|15807.5|15811.5|15807.5|15811.5|15807.5|22
1624332960000|2021-06-22 03:36:00|15812.5|15808.5|15812|15808|15812.5|15808.5|15812|15808|21
1624332970000|2021-06-22 03:36:10|15811.5|15807.5|15811.5|15807.5|15811.5|15807.5|15811.5|15807.5|7
1624332980000|2021-06-22 03:36:20|15812.5|15808.5|15814|15810|15814|15810|15812.5|15808.5|11
1624332990000|2021-06-22 03:36:30|15815.5|15811.5|15816|15812|15817|15813|15814|15810|12
1624333000000|2021-06-22 03:36:40|15817.5|15813.5|15816|15812|15817.5|15813.5|15816|15812|25
1624333010000|2021-06-22 03:36:50|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|2
1624333030000|2021-06-22 03:37:10|15817|15813|15817|15813|15819|15815|15816.5|15812.5|52
1624333040000|2021-06-22 03:37:20|15817.5|15813.5|15816.5|15812.5|15817.5|15813.5|15815|15811|31
1624333050000|2021-06-22 03:37:30|15816|15812|15816|15812|15816|15812|15816|15812|150
1624333060000|2021-06-22 03:37:40|15818|15814|15818|15814|15820|15816|15818|15814|183
1624333070000|2021-06-22 03:37:50|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|1
1624333080000|2021-06-22 03:38:00|15818.5|15814.5|15817|15813|15821|15817|15817|15813|82
1624333090000|2021-06-22 03:38:10|15816|15812|15816|15812|15816|15812|15816|15812|182
1624333100000|2021-06-22 03:38:20|15817|15813|15817|15813|15817|15813|15817|15813|84
1624333110000|2021-06-22 03:38:30|15819|15815|15819|15815|15819|15815|15819|15815|4
1624333120000|2021-06-22 03:38:40|15818|15814|15815|15811|15819.5|15815.5|15815|15811|32
1624333130000|2021-06-22 03:38:50|15814.5|15810.5|15814|15810|15814.5|15810.5|15814|15810|6
1624333140000|2021-06-22 03:39:00|15815|15811|15817|15813|15817|15813|15815|15811|13
1624333150000|2021-06-22 03:39:10|15815.5|15811.5|15817.5|15813.5|15817.5|15813.5|15815.5|15811.5|5
1624333160000|2021-06-22 03:39:20|15818|15814|15817.5|15813.5|15819|15815|15817.5|15813.5|11
1624333170000|2021-06-22 03:39:30|||||||||67
1624333180000|2021-06-22 03:39:40|15820.5|15816.5|15818|15814|15820.5|15816.5|15818|15814|21
1624333190000|2021-06-22 03:39:50|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|9
1624333200000|2021-06-22 03:40:00|15816.5|15812.5|15816|15812|15818|15814|15816|15812|25
1624333210000|2021-06-22 03:40:10|15815|15811|15815|15811|15815|15811|15815|15811|5
1624333220000|2021-06-22 03:40:20|15816|15812|15817|15813|15817|15813|15816|15812|6
1624333230000|2021-06-22 03:40:30|||||||||1
1624333240000|2021-06-22 03:40:40|15818|15814|15818|15814|15818|15814|15817|15813|13
1624333250000|2021-06-22 03:40:50|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|11
1624333260000|2021-06-22 03:41:00|15815|15811|15815|15811|15815|15811|15815|15811|11
1624333270000|2021-06-22 03:41:10|15815.5|15811.5|15815.5|15811.5|15815.5|15811.5|15815.5|15811.5|9
1624333300000|2021-06-22 03:41:40|15817|15813|15818|15814|15818|15814|15817|15813|7
1624333310000|2021-06-22 03:41:50|15819.5|15815.5|15818|15814|15819.5|15815.5|15818|15814|12
1624333320000|2021-06-22 03:42:00|15817|15813|15816.5|15812.5|15817|15813|15816.5|15812.5|14
1624333330000|2021-06-22 03:42:10|15814|15810|15813|15809|15814|15810|15813|15809|10
1624333340000|2021-06-22 03:42:20|15812|15808|15811|15807|15812|15808|15811|15807|10
1624333350000|2021-06-22 03:42:30|||||||||1
1624333360000|2021-06-22 03:42:40|15812|15808|15814|15810|15814|15810|15812|15808|25
1624333370000|2021-06-22 03:42:50|15813|15809|15810|15806|15813|15809|15810|15806|52
1624333380000|2021-06-22 03:43:00|15809|15805|15809|15805|15810.5|15806.5|15809|15805|99
1624333400000|2021-06-22 03:43:20|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|4
1624333410000|2021-06-22 03:43:30|15811.5|15807.5|15811|15807|15811.5|15807.5|15811|15807|8
1624333420000|2021-06-22 03:43:40|15812|15808|15813|15809|15813|15809|15812|15808|5
1624333430000|2021-06-22 03:43:50|15814|15810|15814|15810|15814|15810|15814|15810|2
1624333440000|2021-06-22 03:44:00|15813|15809|15815|15811|15815|15811|15813|15809|21
1624333450000|2021-06-22 03:44:10|15814|15810|15814|15810|15814|15810|15814|15810|4
1624333460000|2021-06-22 03:44:20|||||||||2
1624333470000|2021-06-22 03:44:30|||||||||1
1624333480000|2021-06-22 03:44:40|||||||||13
1624333490000|2021-06-22 03:44:50|15813|15809|15813|15809|15813|15809|15813|15809|11
1624333500000|2021-06-22 03:45:00|15812|15808|15809.4|15805.4|15815.3|15811.3|15801|15797|46548
1624333510000|2021-06-22 03:45:10|15808|15804|15804.2|15800.2|15808|15804|15803.5|15799.5|52575
1624333520000|2021-06-22 03:45:20|15801.7|15797.7|15800.2|15796.2|15801.7|15797.7|15798.1|15794.1|32100
1624333530000|2021-06-22 03:45:30|15797.6|15793.6|15797.5|15793.5|15799|15795|15797.5|15793.5|17925
1624333540000|2021-06-22 03:45:40|15798.3|15794.3|15802.4|15798.4|15802.4|15798.4|15797.5|15793.5|17175
1624333550000|2021-06-22 03:45:50|15805.5|15801.5|15804.8|15800.8|15806|15802|15804.4|15800.4|29775
1624333560000|2021-06-22 03:46:00|15804|15800|15806.1|15802.1|15806.5|15802.5|15804|15800|7575
1624333570000|2021-06-22 03:46:10|15806|15802|15805.5|15801.5|15806.9|15802.9|15805|15801|11325
1624333580000|2021-06-22 03:46:20|15804.8|15800.8|15804.3|15800.3|15805.3|15801.3|15803.8|15799.8|7275
1624333590000|2021-06-22 03:46:30|15804|15800|15803.4|15799.4|15805.2|15801.2|15803.4|15799.4|6750
1624333600000|2021-06-22 03:46:40|15803.3|15799.3|15804|15800|15804.3|15800.3|15803.3|15799.3|5250
1624333610000|2021-06-22 03:46:50|15804.5|15800.5|15803|15799|15804.7|15800.7|15803|15799|4425
1624333620000|2021-06-22 03:47:00|15802.9|15798.9|15805.2|15801.2|15805.2|15801.2|15802.9|15798.9|12225
1624333630000|2021-06-22 03:47:10|15805.3|15801.3|15803.6|15799.6|15805.3|15801.3|15803.6|15799.6|4200
1624333640000|2021-06-22 03:47:20|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|4275
1624333650000|2021-06-22 03:47:30|15803.2|15799.2|15802.7|15798.7|15803.5|15799.5|15802.7|15798.7|3450
1624333660000|2021-06-22 03:47:40|15802.9|15798.9|15805.1|15801.1|15805.1|15801.1|15802.9|15798.9|5175
1624333670000|2021-06-22 03:47:50|15805.3|15801.3|15806.7|15802.7|15807.3|15803.3|15805.3|15801.3|4650
1624333680000|2021-06-22 03:48:00|15806.3|15802.3|15804.5|15800.5|15806.8|15802.8|15804.5|15800.5|2550
1624333690000|2021-06-22 03:48:10|15804.4|15800.4|15805.6|15801.6|15805.7|15801.7|15804.1|15800.1|1725
1624333700000|2021-06-22 03:48:20|15805.8|15801.8|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|4200
1624333710000|2021-06-22 03:48:30|15807.1|15803.1|15806.3|15802.3|15807.1|15803.1|15806.3|15802.3|2250
1624333720000|2021-06-22 03:48:40|15807.2|15803.2|15807.8|15803.8|15807.8|15803.8|15807.2|15803.2|1575
1624333730000|2021-06-22 03:48:50|15807.7|15803.7|15809.5|15805.5|15809.5|15805.5|15807.4|15803.4|1500
1624333740000|2021-06-22 03:49:00|15808.8|15804.8|15811.8|15807.8|15812.3|15808.3|15808.8|15804.8|7200
1624333750000|2021-06-22 03:49:10|15811.9|15807.9|15812.6|15808.6|15812.6|15808.6|15811.8|15807.8|6075
1624333760000|2021-06-22 03:49:20|15812.3|15808.3|15814.4|15810.4|15814.4|15810.4|15812.3|15808.3|4650
1624333770000|2021-06-22 03:49:30|15814.8|15810.8|15817.7|15813.7|15817.8|15813.8|15814.6|15810.6|7725
1624333780000|2021-06-22 03:49:40|15816.6|15812.6|15818.7|15814.7|15819.6|15815.6|15816.5|15812.5|4950
1624333790000|2021-06-22 03:49:50|15819.4|15815.4|15820.7|15816.7|15820.7|15816.7|15818.4|15814.4|10650
1624333800000|2021-06-22 03:50:00|15822.3|15818.3|15824.5|15820.5|15824.7|15820.7|15821.9|15817.9|13650
1624333810000|2021-06-22 03:50:10|15825.7|15821.7|15826.8|15822.8|15827.9|15823.9|15825.2|15821.2|14250
1624333820000|2021-06-22 03:50:20|15828|15824|15828.7|15824.7|15828.9|15824.9|15826.8|15822.8|12525
1624333830000|2021-06-22 03:50:30|15830|15826|15831.2|15827.2|15831.2|15827.2|15828.9|15824.9|8550
1624333840000|2021-06-22 03:50:40|15830.7|15826.7|15830.5|15826.5|15831.4|15827.4|15829.7|15825.7|5700
1624333850000|2021-06-22 03:50:50|15832.7|15828.7|15832|15828|15832.8|15828.8|15831|15827|5625
1624333860000|2021-06-22 03:51:00|15832.2|15828.2|15833.2|15829.2|15833.2|15829.2|15831.6|15827.6|6525
1624333870000|2021-06-22 03:51:10|15833.4|15829.4|15835|15831|15835|15831|15832.6|15828.6|20250
1624333880000|2021-06-22 03:51:20|15834.9|15830.9|15838.5|15834.5|15838.5|15834.5|15834.7|15830.7|13725
1624333890000|2021-06-22 03:51:30|15839|15835|15838.6|15834.6|15839|15835|15838.1|15834.1|6000
1624333900000|2021-06-22 03:51:40|15839.5|15835.5|15841.2|15837.2|15841.5|15837.5|15839.5|15835.5|14325
1624333910000|2021-06-22 03:51:50|15841.7|15837.7|15841.2|15837.2|15841.8|15837.8|15840.5|15836.5|6150
1624333920000|2021-06-22 03:52:00|15842|15838|15839|15835|15842.6|15838.6|15839|15835|11250
1624333930000|2021-06-22 03:52:10|15836.4|15832.4|15837.3|15833.3|15837.3|15833.3|15833.7|15829.7|9600
1624333940000|2021-06-22 03:52:20|15838.7|15834.7|15836.8|15832.8|15839.8|15835.8|15836.8|15832.8|4950
1624333950000|2021-06-22 03:52:30|15837.4|15833.4|15837.4|15833.4|15838.6|15834.6|15837.4|15833.4|2475
1624333960000|2021-06-22 03:52:40|15838.6|15834.6|15841.7|15837.7|15841.7|15837.7|15838.6|15834.6|7575
1624333970000|2021-06-22 03:52:50|15841.3|15837.3|15843.5|15839.5|15843.7|15839.7|15840.7|15836.7|18000
1624333980000|2021-06-22 03:53:00|15843.2|15839.2|15844.6|15840.6|15844.6|15840.6|15842.5|15838.5|7050
1624333990000|2021-06-22 03:53:10|15844.7|15840.7|15843.3|15839.3|15844.7|15840.7|15842.9|15838.9|17250
1624334000000|2021-06-22 03:53:20|15843.2|15839.2|15840.7|15836.7|15843.2|15839.2|15840.7|15836.7|3675
1624334010000|2021-06-22 03:53:30|15840.3|15836.3|15839.3|15835.3|15840.3|15836.3|15836.8|15832.8|14925
1624334020000|2021-06-22 03:53:40|15839.2|15835.2|15840.1|15836.1|15840.3|15836.3|15838|15834|5400
1624334030000|2021-06-22 03:53:50|15839.1|15835.1|15838.3|15834.3|15840.4|15836.4|15838.3|15834.3|5550
1624334040000|2021-06-22 03:54:00|15838.1|15834.1|15837.2|15833.2|15838.1|15834.1|15837.2|15833.2|8025
1624334050000|2021-06-22 03:54:10|15836.1|15832.1|15834.7|15830.7|15836.1|15832.1|15834|15830|6900
1624334060000|2021-06-22 03:54:20|15834.2|15830.2|15833.2|15829.2|15834.5|15830.5|15833.2|15829.2|3375
1624334070000|2021-06-22 03:54:30|15833.3|15829.3|15836.1|15832.1|15837.3|15833.3|15833.3|15829.3|12225
1624334080000|2021-06-22 03:54:40|15835.8|15831.8|15836.3|15832.3|15837|15833|15835.8|15831.8|4800
1624334090000|2021-06-22 03:54:50|15836.2|15832.2|15835|15831|15837.6|15833.6|15835|15831|6750
1624334100000|2021-06-22 03:55:00|15834.9|15830.9|15834.2|15830.2|15836.2|15832.2|15833.4|15829.4|8025
1624334110000|2021-06-22 03:55:10|15834|15830|15831.5|15827.5|15834.4|15830.4|15831.5|15827.5|2475
1624334120000|2021-06-22 03:55:20|15831.9|15827.9|15828.9|15824.9|15831.9|15827.9|15828.6|15824.6|5625
1624334130000|2021-06-22 03:55:30|15828.2|15824.2|15831.6|15827.6|15831.7|15827.7|15828.2|15824.2|8550
1624334140000|2021-06-22 03:55:40|15831.5|15827.5|15832.8|15828.8|15832.8|15828.8|15831.5|15827.5|6600
1624334150000|2021-06-22 03:55:50|15832.7|15828.7|15831.9|15827.9|15834.3|15830.3|15831.6|15827.6|10350
1624334160000|2021-06-22 03:56:00|15832|15828|15831.5|15827.5|15832.9|15828.9|15831|15827|2625
1624334170000|2021-06-22 03:56:10|15831.8|15827.8|15833.3|15829.3|15834|15830|15831.1|15827.1|10950
1624334180000|2021-06-22 03:56:20|15833.2|15829.2|15834.6|15830.6|15834.6|15830.6|15832.5|15828.5|12750
1624334190000|2021-06-22 03:56:30|15833.2|15829.2|15836.5|15832.5|15836.5|15832.5|15833.2|15829.2|27300
1624334200000|2021-06-22 03:56:40|15835.8|15831.8|15834.3|15830.3|15835.8|15831.8|15834.3|15830.3|21675
1624334210000|2021-06-22 03:56:50|15834.5|15830.5|15835.1|15831.1|15835.1|15831.1|15834.3|15830.3|10350
1624334220000|2021-06-22 03:57:00|15835.2|15831.2|15833.9|15829.9|15835.2|15831.2|15833.9|15829.9|10275
1624334230000|2021-06-22 03:57:10|15833.5|15829.5|15834.3|15830.3|15834.6|15830.6|15833.5|15829.5|13800
1624334240000|2021-06-22 03:57:20|15834.2|15830.2|15835|15831|15835|15831|15834.2|15830.2|3225
1624334250000|2021-06-22 03:57:30|15834.5|15830.5|15835.2|15831.2|15835.2|15831.2|15834.1|15830.1|6000
1624334260000|2021-06-22 03:57:40|15835.3|15831.3|15837.1|15833.1|15837.5|15833.5|15835.1|15831.1|7725
1624334270000|2021-06-22 03:57:50|15836.6|15832.6|15839.8|15835.8|15839.8|15835.8|15836.4|15832.4|6300
1624334280000|2021-06-22 03:58:00|15839.7|15835.7|15839.1|15835.1|15839.8|15835.8|15838.7|15834.7|3525
1624334290000|2021-06-22 03:58:10|15839.2|15835.2|15840|15836|15840|15836|15839.1|15835.1|5325
1624334300000|2021-06-22 03:58:20|15839.9|15835.9|15840|15836|15840.1|15836.1|15839.6|15835.6|2850
1624334310000|2021-06-22 03:58:30|15840.1|15836.1|15841.5|15837.5|15842.5|15838.5|15840.1|15836.1|9150
1624334320000|2021-06-22 03:58:40|15841.9|15837.9|15842.3|15838.3|15842.6|15838.6|15841.1|15837.1|4050
1624334330000|2021-06-22 03:58:50|15842.4|15838.4|15843|15839|15843|15839|15841.6|15837.6|2475
1624334340000|2021-06-22 03:59:00|15842|15838|15841.5|15837.5|15842.1|15838.1|15841.5|15837.5|1500
1624334350000|2021-06-22 03:59:10|15841.1|15837.1|15842.4|15838.4|15842.4|15838.4|15840.8|15836.8|2025
1624334360000|2021-06-22 03:59:20|15843|15839|15842.9|15838.9|15844.3|15840.3|15842.9|15838.9|6750
1624334370000|2021-06-22 03:59:30|15843.4|15839.4|15844.2|15840.2|15844.6|15840.6|15843.4|15839.4|1800
1624334380000|2021-06-22 03:59:40|15844.3|15840.3|15843.4|15839.4|15844.4|15840.4|15843.4|15839.4|1650
1624334390000|2021-06-22 03:59:50|15844.2|15840.2|15844.2|15840.2|15845.7|15841.7|15843.8|15839.8|20550
1624334400000|2021-06-22 04:00:00|15843.7|15839.7|15842|15838|15844|15840|15841.5|15837.5|5625
1624334410000|2021-06-22 04:00:10|15840.5|15836.5|15837.4|15833.4|15840.5|15836.5|15837.4|15833.4|11550
1624334420000|2021-06-22 04:00:20|15836.5|15832.5|15840|15836|15840.1|15836.1|15835.3|15831.3|5250
1624334430000|2021-06-22 04:00:30|15840.7|15836.7|15838.3|15834.3|15840.7|15836.7|15838|15834|2325
1624334440000|2021-06-22 04:00:40|15838.2|15834.2|15839.7|15835.7|15839.7|15835.7|15838.2|15834.2|2175
1624334450000|2021-06-22 04:00:50|15838.7|15834.7|15838.2|15834.2|15838.7|15834.7|15838.2|15834.2|2700
1624334460000|2021-06-22 04:01:00|15837.9|15833.9|15836.7|15832.7|15838|15834|15836.7|15832.7|1725
1624334470000|2021-06-22 04:01:10|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1950
1624334480000|2021-06-22 04:01:20|15836.5|15832.5|15836.2|15832.2|15836.5|15832.5|15836.2|15832.2|3375
1624334490000|2021-06-22 04:01:30|15837.4|15833.4|15835.4|15831.4|15837.4|15833.4|15835.4|15831.4|7875
1624334500000|2021-06-22 04:01:40|15835.6|15831.6|15837.2|15833.2|15837.6|15833.6|15835.6|15831.6|1575
1624334510000|2021-06-22 04:01:50|15837.4|15833.4|15836.4|15832.4|15838.1|15834.1|15836.4|15832.4|2025
1624334520000|2021-06-22 04:02:00|15837.2|15833.2|15837.1|15833.1|15837.3|15833.3|15837|15833|2100
1624334530000|2021-06-22 04:02:10|15836.4|15832.4|15838|15834|15838|15834|15836.4|15832.4|1275
1624334540000|2021-06-22 04:02:20|15838.2|15834.2|15836.7|15832.7|15838.2|15834.2|15836.6|15832.6|1200
1624334550000|2021-06-22 04:02:30|15836.6|15832.6|15837.9|15833.9|15838.6|15834.6|15836.6|15832.6|2025
1624334560000|2021-06-22 04:02:40|15838|15834|15838.9|15834.9|15840.1|15836.1|15837.9|15833.9|3075
1624334570000|2021-06-22 04:02:50|15838.4|15834.4|15840.5|15836.5|15840.9|15836.9|15838.4|15834.4|1875
1624334580000|2021-06-22 04:03:00|15840.4|15836.4|15840.4|15836.4|15840.5|15836.5|15840.2|15836.2|1275
1624334590000|2021-06-22 04:03:10|15840.9|15836.9|15840.6|15836.6|15840.9|15836.9|15840.6|15836.6|825
1624334600000|2021-06-22 04:03:20|15840.9|15836.9|15841.9|15837.9|15842.2|15838.2|15840.9|15836.9|1650
1624334610000|2021-06-22 04:03:30|15841.5|15837.5|15841.2|15837.2|15841.9|15837.9|15840.6|15836.6|3225
1624334620000|2021-06-22 04:03:40|15841.7|15837.7|15841.1|15837.1|15842.8|15838.8|15841.1|15837.1|2850
1624334630000|2021-06-22 04:03:50|15840.5|15836.5|15839.4|15835.4|15840.5|15836.5|15839|15835|5250
1624334640000|2021-06-22 04:04:00|15839.7|15835.7|15836.6|15832.6|15839.7|15835.7|15836.6|15832.6|3975
1624334650000|2021-06-22 04:04:10|15836.9|15832.9|15838.6|15834.6|15838.6|15834.6|15836.9|15832.9|7350
1624334660000|2021-06-22 04:04:20|15837.6|15833.6|15837.1|15833.1|15837.7|15833.7|15837.1|15833.1|1425
1624334670000|2021-06-22 04:04:30|15836.7|15832.7|15837|15833|15837|15833|15836.3|15832.3|8025
1624334680000|2021-06-22 04:04:40|15837.3|15833.3|15836.6|15832.6|15837.3|15833.3|15836.6|15832.6|1500
1624334690000|2021-06-22 04:04:50|15836.5|15832.5|15836.6|15832.6|15836.6|15832.6|15836.5|15832.5|1200
1624334700000|2021-06-22 04:05:00|15836.9|15832.9|15836.4|15832.4|15837.1|15833.1|15836.4|15832.4|4275
1624334710000|2021-06-22 04:05:10|15836.2|15832.2|15836.6|15832.6|15836.8|15832.8|15836.2|15832.2|3375
1624334720000|2021-06-22 04:05:20|15836.4|15832.4|15836.9|15832.9|15837.2|15833.2|15836.1|15832.1|4125
1624334730000|2021-06-22 04:05:30|15837.2|15833.2|15838.5|15834.5|15838.8|15834.8|15837.2|15833.2|1575
1624334740000|2021-06-22 04:05:40|15838|15834|15838.8|15834.8|15838.8|15834.8|15837.4|15833.4|2700
1624334750000|2021-06-22 04:05:50|15839.2|15835.2|15839.9|15835.9|15840|15836|15839.2|15835.2|1950
1624334760000|2021-06-22 04:06:00|15839.8|15835.8|15839.1|15835.1|15839.8|15835.8|15838.5|15834.5|2175
1624334770000|2021-06-22 04:06:10|15839.3|15835.3|15839.6|15835.6|15840.3|15836.3|15839.3|15835.3|1275
1624334780000|2021-06-22 04:06:20|15841.2|15837.2|15840.8|15836.8|15842.1|15838.1|15840.8|15836.8|4425
1624334790000|2021-06-22 04:06:30|15840|15836|15840.4|15836.4|15840.4|15836.4|15840|15836|675
1624334800000|2021-06-22 04:06:40|15841.8|15837.8|15842.8|15838.8|15843.5|15839.5|15841.7|15837.7|5325
1624334810000|2021-06-22 04:06:50|15843|15839|15842.9|15838.9|15844.3|15840.3|15842.8|15838.8|3000
1624334820000|2021-06-22 04:07:00|15843.4|15839.4|15842.3|15838.3|15844|15840|15842.3|15838.3|2400
1624334830000|2021-06-22 04:07:10|15841.8|15837.8|15839.8|15835.8|15841.9|15837.9|15839.4|15835.4|1650
1624334840000|2021-06-22 04:07:20|15840.1|15836.1|15839.9|15835.9|15840.8|15836.8|15839.5|15835.5|1875
1624334850000|2021-06-22 04:07:30|15840.3|15836.3|15842.7|15838.7|15842.7|15838.7|15840.3|15836.3|2475
1624334860000|2021-06-22 04:07:40|15842.2|15838.2|15842.3|15838.3|15842.9|15838.9|15840.7|15836.7|975
1624334870000|2021-06-22 04:07:50|15843.1|15839.1|15845.4|15841.4|15845.4|15841.4|15843|15839|825
1624334880000|2021-06-22 04:08:00|15845.3|15841.3|15846.2|15842.2|15847.1|15843.1|15845.3|15841.3|1650
1624334890000|2021-06-22 04:08:10|15846.6|15842.6|15847.4|15843.4|15847.9|15843.9|15846.1|15842.1|2400
1624334900000|2021-06-22 04:08:20|15846.9|15842.9|15847.7|15843.7|15847.7|15843.7|15846.9|15842.9|975
1624334910000|2021-06-22 04:08:30|15847.9|15843.9|15848.3|15844.3|15849.3|15845.3|15847.9|15843.9|19800
1624334920000|2021-06-22 04:08:40|15848.2|15844.2|15846.5|15842.5|15848.2|15844.2|15846.5|15842.5|2925
1624334930000|2021-06-22 04:08:50|15846.4|15842.4|15846|15842|15846.6|15842.6|15845.7|15841.7|2550
1624334940000|2021-06-22 04:09:00|15845.2|15841.2|15845.6|15841.6|15845.6|15841.6|15845.1|15841.1|3600
1624334950000|2021-06-22 04:09:10|15845.9|15841.9|15846.2|15842.2|15846.2|15842.2|15845.8|15841.8|2700
1624334960000|2021-06-22 04:09:20|15848|15844|15848.6|15844.6|15849.6|15845.6|15848|15844|6150
1624334970000|2021-06-22 04:09:30|15849.5|15845.5|15850.8|15846.8|15852.2|15848.2|15848.8|15844.8|28800
1624334980000|2021-06-22 04:09:40|15852.1|15848.1|15853.4|15849.4|15853.6|15849.6|15851.7|15847.7|4425
1624334990000|2021-06-22 04:09:50|15853|15849|15855.4|15851.4|15855.4|15851.4|15852.7|15848.7|14175
1624335000000|2021-06-22 04:10:00|15854.3|15850.3|15853.4|15849.4|15855.6|15851.6|15853.4|15849.4|10875
1624335010000|2021-06-22 04:10:10|15852.5|15848.5|15852.7|15848.7|15853.3|15849.3|15852.4|15848.4|3375
1624335020000|2021-06-22 04:10:20|15854.2|15850.2|15854.1|15850.1|15854.4|15850.4|15853.2|15849.2|3675
1624335030000|2021-06-22 04:10:30|15854.2|15850.2|15854.6|15850.6|15854.6|15850.6|15853.6|15849.6|2850
1624335040000|2021-06-22 04:10:40|15853|15849|15853.8|15849.8|15853.9|15849.9|15853|15849|3000
1624335050000|2021-06-22 04:10:50|15853.9|15849.9|15857|15853|15857.4|15853.4|15853.7|15849.7|6825
1624335060000|2021-06-22 04:11:00|15856.5|15852.5|15855.9|15851.9|15856.5|15852.5|15854|15850|3900
1624335070000|2021-06-22 04:11:10|15856|15852|15855.4|15851.4|15856.5|15852.5|15855.4|15851.4|3225
1624335080000|2021-06-22 04:11:20|15855.3|15851.3|15855.4|15851.4|15856.6|15852.6|15855.1|15851.1|2475
1624335090000|2021-06-22 04:11:30|15855.3|15851.3|15855.9|15851.9|15855.9|15851.9|15853.6|15849.6|6900
1624335100000|2021-06-22 04:11:40|15855.3|15851.3|15854.8|15850.8|15855.5|15851.5|15853.6|15849.6|4950
1624335110000|2021-06-22 04:11:50|15854.7|15850.7|15854.4|15850.4|15855.2|15851.2|15853.2|15849.2|1425
1624335120000|2021-06-22 04:12:00|15854.2|15850.2|15853.9|15849.9|15854.4|15850.4|15853.9|15849.9|750
1624335130000|2021-06-22 04:12:10|15854.4|15850.4|15852.7|15848.7|15854.4|15850.4|15852.7|15848.7|1125
1624335140000|2021-06-22 04:12:20|15852.4|15848.4|15853.4|15849.4|15853.4|15849.4|15852.4|15848.4|1725
1624335150000|2021-06-22 04:12:30|15853.9|15849.9|15853.1|15849.1|15854.4|15850.4|15853.1|15849.1|2475
1624335160000|2021-06-22 04:12:40|15853.9|15849.9|15854.9|15850.9|15855.4|15851.4|15853.9|15849.9|3150
1624335170000|2021-06-22 04:12:50|15855.5|15851.5|15855.5|15851.5|15856.4|15852.4|15855.5|15851.5|2625
1624335180000|2021-06-22 04:13:00|15854.4|15850.4|15855|15851|15855.2|15851.2|15853.7|15849.7|1725
1624335190000|2021-06-22 04:13:10|15854.4|15850.4|15853.8|15849.8|15854.4|15850.4|15853.6|15849.6|3600
1624335200000|2021-06-22 04:13:20|15854.3|15850.3|15853.8|15849.8|15854.3|15850.3|15853.5|15849.5|1125
1624335210000|2021-06-22 04:13:30|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|225
1624335220000|2021-06-22 04:13:40|15853.4|15849.4|15853.8|15849.8|15853.8|15849.8|15853.4|15849.4|6300
1624335230000|2021-06-22 04:13:50|15853.6|15849.6|15852.4|15848.4|15853.6|15849.6|15852.4|15848.4|825
1624335240000|2021-06-22 04:14:00|15852.7|15848.7|15852.9|15848.9|15853.2|15849.2|15852.7|15848.7|1200
1624335250000|2021-06-22 04:14:10|15854.4|15850.4|15853.1|15849.1|15854.4|15850.4|15853.1|15849.1|975
1624335260000|2021-06-22 04:14:20|15854|15850|15853.7|15849.7|15854.3|15850.3|15853.7|15849.7|2250
1624335270000|2021-06-22 04:14:30|15853.6|15849.6|15854.4|15850.4|15854.4|15850.4|15853.6|15849.6|1050
1624335280000|2021-06-22 04:14:40|15854.5|15850.5|15856.2|15852.2|15856.2|15852.2|15854.5|15850.5|2175
1624335290000|2021-06-22 04:14:50|15856.4|15852.4|15855.9|15851.9|15856.4|15852.4|15854.8|15850.8|1350
1624335300000|2021-06-22 04:15:00|15854.8|15850.8|15858.9|15854.9|15858.9|15854.9|15854.8|15850.8|25125
1624335310000|2021-06-22 04:15:10|15858.7|15854.7|15858.4|15854.4|15859.2|15855.2|15858.4|15854.4|1950
1624335320000|2021-06-22 04:15:20|15858.1|15854.1|15858.2|15854.2|15859|15855|15857.6|15853.6|3600
1624335330000|2021-06-22 04:15:30|15858.4|15854.4|15859|15855|15859.1|15855.1|15858.4|15854.4|2850
1624335340000|2021-06-22 04:15:40|15859.4|15855.4|15858.5|15854.5|15861|15857|15858.5|15854.5|20175
1624335350000|2021-06-22 04:15:50|15859.2|15855.2|15860.2|15856.2|15860.2|15856.2|15858.8|15854.8|5550
1624335360000|2021-06-22 04:16:00|15858.6|15854.6|15859.3|15855.3|15859.3|15855.3|15857.4|15853.4|9300
1624335370000|2021-06-22 04:16:10|15859.2|15855.2|15858.7|15854.7|15859.2|15855.2|15857.5|15853.5|1275
1624335380000|2021-06-22 04:16:20|15858.9|15854.9|15858.3|15854.3|15858.9|15854.9|15857.9|15853.9|1725
1624335390000|2021-06-22 04:16:30|15858.4|15854.4|15858.6|15854.6|15859.1|15855.1|15858.4|15854.4|525
1624335400000|2021-06-22 04:16:40|15858.4|15854.4|15857.3|15853.3|15858.4|15854.4|15857.1|15853.1|6225
1624335410000|2021-06-22 04:16:50|15857.4|15853.4|15856.4|15852.4|15857.4|15853.4|15856.2|15852.2|3975
1624335420000|2021-06-22 04:17:00|15856.3|15852.3|15856.1|15852.1|15856.3|15852.3|15856.1|15852.1|2850
1624335430000|2021-06-22 04:17:10|15855.4|15851.4|15854.1|15850.1|15855.4|15851.4|15853.6|15849.6|4575
1624335440000|2021-06-22 04:17:20|15853.5|15849.5|15855.6|15851.6|15856|15852|15853.5|15849.5|3675
1624335450000|2021-06-22 04:17:30|15854.9|15850.9|15853.1|15849.1|15854.9|15850.9|15853.1|15849.1|675
1624335460000|2021-06-22 04:17:40|15853.4|15849.4|15853.2|15849.2|15853.5|15849.5|15853|15849|825
1624335470000|2021-06-22 04:17:50|15853|15849|15853.9|15849.9|15853.9|15849.9|15852.6|15848.6|1200
1624335480000|2021-06-22 04:18:00|15853.8|15849.8|15852.3|15848.3|15853.8|15849.8|15852.3|15848.3|2100
1624335490000|2021-06-22 04:18:10|15852.4|15848.4|15853.2|15849.2|15853.4|15849.4|15852.4|15848.4|975
1624335500000|2021-06-22 04:18:20|15852.9|15848.9|15852.5|15848.5|15852.9|15848.9|15852.5|15848.5|2775
1624335510000|2021-06-22 04:18:30|15852.8|15848.8|15852.3|15848.3|15852.8|15848.8|15852|15848|2550
1624335520000|2021-06-22 04:18:40|15852.5|15848.5|15852.4|15848.4|15852.5|15848.5|15852.4|15848.4|5325
1624335530000|2021-06-22 04:18:50|15851.5|15847.5|15852.5|15848.5|15852.5|15848.5|15851.5|15847.5|2775
1624335540000|2021-06-22 04:19:00|15852.7|15848.7|15854|15850|15854.2|15850.2|15852.7|15848.7|4275
1624335550000|2021-06-22 04:19:10|15853.9|15849.9|15854.9|15850.9|15854.9|15850.9|15853.9|15849.9|2550
1624335560000|2021-06-22 04:19:20|15856.5|15852.5|15856.9|15852.9|15857.4|15853.4|15856.2|15852.2|2850
1624335570000|2021-06-22 04:19:30|15857|15853|15855.8|15851.8|15857|15853|15855.8|15851.8|2100
1624335580000|2021-06-22 04:19:40|15855.5|15851.5|15856.4|15852.4|15856.4|15852.4|15855.5|15851.5|1200
1624335590000|2021-06-22 04:19:50|15856.7|15852.7|15857.2|15853.2|15857.6|15853.6|15856.7|15852.7|4275
1624335600000|2021-06-22 04:20:00|15857.1|15853.1|15856.9|15852.9|15857.6|15853.6|15856.7|15852.7|1200
1624335610000|2021-06-22 04:20:10|15857.1|15853.1|15856.4|15852.4|15857.1|15853.1|15856.4|15852.4|225
1624335620000|2021-06-22 04:20:20|15857.4|15853.4|15855.5|15851.5|15857.4|15853.4|15855.5|15851.5|4350
1624335630000|2021-06-22 04:20:30|15855.4|15851.4|15853|15849|15855.4|15851.4|15853|15849|1650
1624335640000|2021-06-22 04:20:40|15854.4|15850.4|15853.3|15849.3|15854.4|15850.4|15853.2|15849.2|600
1624335650000|2021-06-22 04:20:50|15853.5|15849.5|15853|15849|15853.6|15849.6|15853|15849|750
1624335660000|2021-06-22 04:21:00|15852.9|15848.9|15850.5|15846.5|15852.9|15848.9|15850.5|15846.5|2325
1624335670000|2021-06-22 04:21:10|15850.7|15846.7|15848.3|15844.3|15850.7|15846.7|15847.6|15843.6|5250
1624335680000|2021-06-22 04:21:20|15848.6|15844.6|15849.2|15845.2|15851|15847|15848.4|15844.4|3900
1624335690000|2021-06-22 04:21:30|15849.8|15845.8|15850.6|15846.6|15850.9|15846.9|15849.4|15845.4|3300
1624335700000|2021-06-22 04:21:40|15850|15846|15850.9|15846.9|15851.2|15847.2|15850|15846|7725
1624335710000|2021-06-22 04:21:50|15852.5|15848.5|15854|15850|15854|15850|15852.4|15848.4|2250
1624335720000|2021-06-22 04:22:00|15853.4|15849.4|15852.7|15848.7|15853.4|15849.4|15852.7|15848.7|675
1624335730000|2021-06-22 04:22:10|15852.9|15848.9|15852.1|15848.1|15853.6|15849.6|15852.1|15848.1|3600
1624335740000|2021-06-22 04:22:20|15852.2|15848.2|15852.4|15848.4|15852.6|15848.6|15852.2|15848.2|1425
1624335750000|2021-06-22 04:22:30|15852.5|15848.5|15851.7|15847.7|15852.5|15848.5|15851.7|15847.7|7050
1624335760000|2021-06-22 04:22:40|15852|15848|15848.7|15844.7|15852|15848|15848.5|15844.5|1350
1624335770000|2021-06-22 04:22:50|15848.5|15844.5|15848.3|15844.3|15848.9|15844.9|15848|15844|2175
1624335780000|2021-06-22 04:23:00|15849.1|15845.1|15850.5|15846.5|15851|15847|15849.1|15845.1|3675
1624335790000|2021-06-22 04:23:10|15851.6|15847.6|15851|15847|15852.2|15848.2|15851|15847|1500
1624335800000|2021-06-22 04:23:20|15850.9|15846.9|15848.9|15844.9|15850.9|15846.9|15848.9|15844.9|1800
1624335810000|2021-06-22 04:23:30|||||||||825
1624335820000|2021-06-22 04:23:40|15850.8|15846.8|15850.7|15846.7|15850.8|15846.8|15850.6|15846.6|1800
1624335830000|2021-06-22 04:23:50|15851|15847|15850.7|15846.7|15851|15847|15850.7|15846.7|3450
1624335840000|2021-06-22 04:24:00|15850.5|15846.5|15850.3|15846.3|15850.6|15846.6|15850.3|15846.3|3150
1624335850000|2021-06-22 04:24:10|15850.5|15846.5|15850.4|15846.4|15850.5|15846.5|15850.3|15846.3|1200
1624335860000|2021-06-22 04:24:20|15850.3|15846.3|15849.3|15845.3|15850.3|15846.3|15849.3|15845.3|1725
1624335870000|2021-06-22 04:24:30|15850.3|15846.3|15848.7|15844.7|15850.3|15846.3|15848.4|15844.4|1125
1624335880000|2021-06-22 04:24:40|15847.8|15843.8|15847.4|15843.4|15847.8|15843.8|15847.4|15843.4|1575
1624335890000|2021-06-22 04:24:50|15847.1|15843.1|15846.8|15842.8|15847.4|15843.4|15846.1|15842.1|6450
1624335900000|2021-06-22 04:25:00|15846.2|15842.2|15848|15844|15848.1|15844.1|15846.2|15842.2|7500
1624335910000|2021-06-22 04:25:10|15847.9|15843.9|15848.7|15844.7|15849|15845|15847.9|15843.9|1950
1624335920000|2021-06-22 04:25:20|15848.6|15844.6|15847.6|15843.6|15848.9|15844.9|15847.6|15843.6|4050
1624335930000|2021-06-22 04:25:30|15847.5|15843.5|15847.5|15843.5|15847.5|15843.5|15846.9|15842.9|525
1624335940000|2021-06-22 04:25:40|15847.9|15843.9|15846.8|15842.8|15847.9|15843.9|15846.7|15842.7|750
1624335950000|2021-06-22 04:25:50|15847|15843|15847.5|15843.5|15847.5|15843.5|15847|15843|1275
1624335960000|2021-06-22 04:26:00|15848|15844|15848.5|15844.5|15848.5|15844.5|15848|15844|675
1624335970000|2021-06-22 04:26:10|15848.7|15844.7|15850.8|15846.8|15850.8|15846.8|15848.7|15844.7|3075
1624335980000|2021-06-22 04:26:20|15851.1|15847.1|15851.5|15847.5|15851.7|15847.7|15851.1|15847.1|2175
1624335990000|2021-06-22 04:26:30|15851.2|15847.2|15851.3|15847.3|15851.9|15847.9|15851.2|15847.2|1050
1624336000000|2021-06-22 04:26:40|15851.2|15847.2|15850.4|15846.4|15851.8|15847.8|15850.4|15846.4|825
1624336010000|2021-06-22 04:26:50|15850.5|15846.5|15849.7|15845.7|15850.5|15846.5|15849.7|15845.7|1275
1624336020000|2021-06-22 04:27:00|15849.5|15845.5|15849.8|15845.8|15849.9|15845.9|15849.5|15845.5|3525
1624336030000|2021-06-22 04:27:10|15850.6|15846.6|15851.8|15847.8|15852|15848|15850.6|15846.6|4575
1624336040000|2021-06-22 04:27:20|15852.3|15848.3|15851.5|15847.5|15853.5|15849.5|15851.3|15847.3|2325
1624336050000|2021-06-22 04:27:30|15851.6|15847.6|15851.7|15847.7|15851.7|15847.7|15851.5|15847.5|225
1624336060000|2021-06-22 04:27:40|15851.4|15847.4|15850|15846|15851.4|15847.4|15850|15846|1875
1624336070000|2021-06-22 04:27:50|15849.5|15845.5|15851.2|15847.2|15851.4|15847.4|15849.5|15845.5|675
1624336080000|2021-06-22 04:28:00|15850.5|15846.5|15850.4|15846.4|15850.7|15846.7|15849.3|15845.3|2100
1624336090000|2021-06-22 04:28:10|15850.2|15846.2|15848.4|15844.4|15850.2|15846.2|15848.4|15844.4|4800
1624336100000|2021-06-22 04:28:20|15848.2|15844.2|15846|15842|15848.2|15844.2|15846|15842|2400
1624336110000|2021-06-22 04:28:30|15846.1|15842.1|15845.2|15841.2|15846.1|15842.1|15845.1|15841.1|600
1624336120000|2021-06-22 04:28:40|15843.9|15839.9|15845.7|15841.7|15846.9|15842.9|15843.9|15839.9|6600
1624336130000|2021-06-22 04:28:50|15845.4|15841.4|15846.7|15842.7|15846.8|15842.8|15845.3|15841.3|3900
1624336140000|2021-06-22 04:29:00|15845.9|15841.9|15846.7|15842.7|15846.7|15842.7|15845.9|15841.9|300
1624336150000|2021-06-22 04:29:10|15846.6|15842.6|15847.4|15843.4|15847.4|15843.4|15846.3|15842.3|600
1624336160000|2021-06-22 04:29:20|15848.2|15844.2|15848.7|15844.7|15848.7|15844.7|15848.2|15844.2|825
1624336170000|2021-06-22 04:29:30|15848.4|15844.4|15847.4|15843.4|15848.4|15844.4|15847|15843|1275
1624336180000|2021-06-22 04:29:40|15847.2|15843.2|15846.5|15842.5|15847.2|15843.2|15846.3|15842.3|1800
1624336190000|2021-06-22 04:29:50|15847.5|15843.5|15845.2|15841.2|15847.5|15843.5|15845.2|15841.2|7275
1624336200000|2021-06-22 04:30:00|15845.6|15841.6|15847.2|15843.2|15847.4|15843.4|15845.6|15841.6|675
1624336210000|2021-06-22 04:30:10|15846.9|15842.9|15846.7|15842.7|15847.1|15843.1|15846.2|15842.2|450
1624336220000|2021-06-22 04:30:20|15845.1|15841.1|15844.1|15840.1|15845.1|15841.1|15844.1|15840.1|825
1624336230000|2021-06-22 04:30:30|15845.4|15841.4|15845.2|15841.2|15845.5|15841.5|15845.2|15841.2|1425
1624336240000|2021-06-22 04:30:40|15845.3|15841.3|15845.7|15841.7|15845.9|15841.9|15845.2|15841.2|1350
1624336250000|2021-06-22 04:30:50|15846.1|15842.1|15845.4|15841.4|15846.1|15842.1|15845.4|15841.4|9600
1624336260000|2021-06-22 04:31:00|15845.3|15841.3|15844.9|15840.9|15845.5|15841.5|15844.9|15840.9|900
1624336270000|2021-06-22 04:31:10|15843.6|15839.6|15843.7|15839.7|15843.7|15839.7|15841.6|15837.6|18900
1624336280000|2021-06-22 04:31:20|15843.9|15839.9|15844.4|15840.4|15844.4|15840.4|15843.9|15839.9|2700
1624336290000|2021-06-22 04:31:30|15844.5|15840.5|15844.4|15840.4|15844.5|15840.5|15844.4|15840.4|1800
1624336300000|2021-06-22 04:31:40|15844.9|15840.9|15845.7|15841.7|15845.7|15841.7|15844.9|15840.9|6000
1624336310000|2021-06-22 04:31:50|15846.6|15842.6|15846.8|15842.8|15847.1|15843.1|15846|15842|2325
1624336320000|2021-06-22 04:32:00|15847|15843|15847.4|15843.4|15847.4|15843.4|15847|15843|900
1624336330000|2021-06-22 04:32:10|15847.1|15843.1|15849.4|15845.4|15849.4|15845.4|15847.1|15843.1|2700
1624336340000|2021-06-22 04:32:20|15850|15846|15851|15847|15851|15847|15849.8|15845.8|2550
1624336350000|2021-06-22 04:32:30|15851.1|15847.1|15850.4|15846.4|15851.5|15847.5|15850.2|15846.2|1725
1624336360000|2021-06-22 04:32:40|15850.6|15846.6|15851.3|15847.3|15851.3|15847.3|15850.6|15846.6|300
1624336370000|2021-06-22 04:32:50|15850.6|15846.6|15849.7|15845.7|15851|15847|15849.7|15845.7|1950
1624336380000|2021-06-22 04:33:00|15849.6|15845.6|15848.6|15844.6|15849.6|15845.6|15848.6|15844.6|450
1624336390000|2021-06-22 04:33:10|15848.1|15844.1|15848.7|15844.7|15848.7|15844.7|15847.8|15843.8|1125
1624336400000|2021-06-22 04:33:20|15848.9|15844.9|15851.2|15847.2|15851.2|15847.2|15848.8|15844.8|1950
1624336410000|2021-06-22 04:33:30|15850.7|15846.7|15849.9|15845.9|15852|15848|15849.9|15845.9|2175
1624336420000|2021-06-22 04:33:40|15850.2|15846.2|15852.5|15848.5|15852.5|15848.5|15850.2|15846.2|2475
1624336430000|2021-06-22 04:33:50|15852.2|15848.2|15852.1|15848.1|15852.2|15848.2|15851|15847|2325
1624336440000|2021-06-22 04:34:00|15852|15848|15853|15849|15853|15849|15851.4|15847.4|3150
1624336450000|2021-06-22 04:34:10|15853.2|15849.2|15853.1|15849.1|15853.7|15849.7|15853|15849|1275
1624336460000|2021-06-22 04:34:20|15853.3|15849.3|15853.7|15849.7|15853.7|15849.7|15853.2|15849.2|3900
1624336470000|2021-06-22 04:34:30|15853.2|15849.2|15853.2|15849.2|15853.7|15849.7|15853.2|15849.2|1875
1624336480000|2021-06-22 04:34:40|15853.5|15849.5|15852.6|15848.6|15853.5|15849.5|15852.5|15848.5|5850
1624336490000|2021-06-22 04:34:50|15852.9|15848.9|15853.6|15849.6|15853.6|15849.6|15852.2|15848.2|900
1624336500000|2021-06-22 04:35:00|15853.8|15849.8|15853.9|15849.9|15854.1|15850.1|15853.3|15849.3|2100
1624336510000|2021-06-22 04:35:10|15853.7|15849.7|15854.2|15850.2|15854.2|15850.2|15853.7|15849.7|900
1624336520000|2021-06-22 04:35:20|15854.4|15850.4|15852.5|15848.5|15854.5|15850.5|15852.5|15848.5|4050
1624336530000|2021-06-22 04:35:30|15852.7|15848.7|15852.5|15848.5|15852.7|15848.7|15850.6|15846.6|975
1624336540000|2021-06-22 04:35:40|15852.8|15848.8|15852.7|15848.7|15852.8|15848.8|15852.6|15848.6|1275
1624336550000|2021-06-22 04:35:50|15852.9|15848.9|15853.7|15849.7|15853.9|15849.9|15852.7|15848.7|2100
1624336560000|2021-06-22 04:36:00|15853.3|15849.3|15852.9|15848.9|15854.1|15850.1|15852.7|15848.7|2550
1624336570000|2021-06-22 04:36:10|15853.3|15849.3|15853.5|15849.5|15853.7|15849.7|15852.9|15848.9|1125
1624336580000|2021-06-22 04:36:20|15853.7|15849.7|15853.7|15849.7|15853.8|15849.8|15853.5|15849.5|1425
1624336590000|2021-06-22 04:36:30|15854.1|15850.1|15854.3|15850.3|15854.3|15850.3|15853.6|15849.6|2175
1624336600000|2021-06-22 04:36:40|15855.2|15851.2|15854.5|15850.5|15855.2|15851.2|15854.4|15850.4|4350
1624336610000|2021-06-22 04:36:50|15854.9|15850.9|15854.8|15850.8|15854.9|15850.9|15854.1|15850.1|750
1624336620000|2021-06-22 04:37:00|15854.7|15850.7|15854.7|15850.7|15855.7|15851.7|15854.7|15850.7|1875
1624336630000|2021-06-22 04:37:10|15853.9|15849.9|15856.2|15852.2|15856.2|15852.2|15853.9|15849.9|1275
1624336640000|2021-06-22 04:37:20|15856.1|15852.1|15856.2|15852.2|15856.2|15852.2|15855.8|15851.8|2100
1624336650000|2021-06-22 04:37:30|15856.6|15852.6|15858.1|15854.1|15858.1|15854.1|15856.3|15852.3|6150
1624336660000|2021-06-22 04:37:40|15859.1|15855.1|15860.2|15856.2|15860.2|15856.2|15859.1|15855.1|7050
1624336670000|2021-06-22 04:37:50|15860.5|15856.5|15860.9|15856.9|15860.9|15856.9|15860.5|15856.5|3450
1624336680000|2021-06-22 04:38:00|15860.8|15856.8|15862|15858|15863.3|15859.3|15860.8|15856.8|15825
1624336690000|2021-06-22 04:38:10|15862.4|15858.4|15863.4|15859.4|15864.2|15860.2|15862.1|15858.1|3825
1624336700000|2021-06-22 04:38:20|15863.6|15859.6|15862.8|15858.8|15863.6|15859.6|15862.8|15858.8|1950
1624336710000|2021-06-22 04:38:30|15862.7|15858.7|15862|15858|15862.7|15858.7|15861.9|15857.9|1275
1624336720000|2021-06-22 04:38:40|15861.8|15857.8|15860.4|15856.4|15861.8|15857.8|15860.4|15856.4|2025
1624336730000|2021-06-22 04:38:50|15859.3|15855.3|15859.5|15855.5|15859.8|15855.8|15859.3|15855.3|1650
1624336740000|2021-06-22 04:39:00|15859.8|15855.8|15860.3|15856.3|15860.8|15856.8|15859.8|15855.8|1425
1624336750000|2021-06-22 04:39:10|15860.4|15856.4|15860.3|15856.3|15860.4|15856.4|15860|15856|450
1624336760000|2021-06-22 04:39:20|15860.6|15856.6|15860|15856|15860.6|15856.6|15857.2|15853.2|2775
1624336770000|2021-06-22 04:39:30|15860.1|15856.1|15859|15855|15860.1|15856.1|15858.2|15854.2|5175
1624336780000|2021-06-22 04:39:40|15859.6|15855.6|15860|15856|15860.1|15856.1|15859.6|15855.6|1875
1624336790000|2021-06-22 04:39:50|15860.2|15856.2|15860.2|15856.2|15861|15857|15859.4|15855.4|9900
1624336800000|2021-06-22 04:40:00|15861.1|15857.1|15861.1|15857.1|15861.4|15857.4|15860.7|15856.7|3525
1624336810000|2021-06-22 04:40:10|15861.4|15857.4|15862.2|15858.2|15862.2|15858.2|15860.8|15856.8|5100
1624336820000|2021-06-22 04:40:20|15862.1|15858.1|15862.2|15858.2|15862.7|15858.7|15861.8|15857.8|450
1624336830000|2021-06-22 04:40:30|15862.6|15858.6|15861.8|15857.8|15862.6|15858.6|15861.7|15857.7|750
1624336840000|2021-06-22 04:40:40|15862.3|15858.3|15862.1|15858.1|15862.8|15858.8|15862|15858|4875
1624336850000|2021-06-22 04:40:50|15862|15858|15863.3|15859.3|15863.3|15859.3|15861.8|15857.8|900
1624336860000|2021-06-22 04:41:00|15863.4|15859.4|15863|15859|15863.6|15859.6|15862.7|15858.7|7950
1624336870000|2021-06-22 04:41:10|15863.1|15859.1|15863|15859|15863.7|15859.7|15863|15859|975
1624336880000|2021-06-22 04:41:20|15862.7|15858.7|15862.5|15858.5|15862.7|15858.7|15862.4|15858.4|825
1624336890000|2021-06-22 04:41:30|15862.3|15858.3|15862|15858|15862.3|15858.3|15861.2|15857.2|900
1624336900000|2021-06-22 04:41:40|15861.5|15857.5|15861.4|15857.4|15861.9|15857.9|15861.4|15857.4|450
1624336910000|2021-06-22 04:41:50|15861|15857|15862.9|15858.9|15862.9|15858.9|15861|15857|1350
1624336920000|2021-06-22 04:42:00|15862.4|15858.4|15861.8|15857.8|15862.8|15858.8|15861.8|15857.8|2625
1624336930000|2021-06-22 04:42:10|15861.9|15857.9|15863.7|15859.7|15863.8|15859.8|15861.9|15857.9|1575
1624336940000|2021-06-22 04:42:20|15863.4|15859.4|15863.1|15859.1|15864.1|15860.1|15862.9|15858.9|3000
1624336950000|2021-06-22 04:42:30|15862|15858|15861|15857|15862.7|15858.7|15861|15857|2175
1624336960000|2021-06-22 04:42:40|15862.3|15858.3|15862.2|15858.2|15863.6|15859.6|15861.9|15857.9|1875
1624336970000|2021-06-22 04:42:50|15862.7|15858.7|15862.7|15858.7|15863.1|15859.1|15861.5|15857.5|2175
1624336980000|2021-06-22 04:43:00|15862.8|15858.8|15862.7|15858.7|15862.8|15858.8|15860.9|15856.9|4575
1624336990000|2021-06-22 04:43:10|15861.9|15857.9|15861.8|15857.8|15862.8|15858.8|15861.8|15857.8|3000
1624337000000|2021-06-22 04:43:20|15862.7|15858.7|15861.5|15857.5|15862.7|15858.7|15861.1|15857.1|3825
1624337010000|2021-06-22 04:43:30|15861.2|15857.2|15861.4|15857.4|15861.4|15857.4|15860.7|15856.7|2550
1624337020000|2021-06-22 04:43:40|15860.4|15856.4|15861.2|15857.2|15861.6|15857.6|15860.3|15856.3|1800
1624337030000|2021-06-22 04:43:50|15861.1|15857.1|15861.5|15857.5|15861.5|15857.5|15861|15857|1650
1624337040000|2021-06-22 04:44:00|15861.6|15857.6|15862.4|15858.4|15862.5|15858.5|15861.6|15857.6|1500
1624337050000|2021-06-22 04:44:10|15861.1|15857.1|15861.6|15857.6|15861.6|15857.6|15860.9|15856.9|1650
1624337060000|2021-06-22 04:44:20|15862.4|15858.4|15860.7|15856.7|15862.4|15858.4|15860.7|15856.7|2325
1624337070000|2021-06-22 04:44:30|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.1|15856.1|225
1624337080000|2021-06-22 04:44:40|15861.4|15857.4|15861.6|15857.6|15861.6|15857.6|15861.4|15857.4|1650
1624337090000|2021-06-22 04:44:50|15861.8|15857.8|15861.2|15857.2|15862.3|15858.3|15860.4|15856.4|2625
1624337100000|2021-06-22 04:45:00|15861.1|15857.1|15861.6|15857.6|15862.9|15858.9|15861.1|15857.1|1050
1624337110000|2021-06-22 04:45:10|15862.4|15858.4|15863.2|15859.2|15863.2|15859.2|15862.4|15858.4|3600
1624337120000|2021-06-22 04:45:20|15863.5|15859.5|15864.1|15860.1|15864.1|15860.1|15863.1|15859.1|1500
1624337130000|2021-06-22 04:45:30|15864.2|15860.2|15864.1|15860.1|15864.3|15860.3|15864.1|15860.1|5625
1624337140000|2021-06-22 04:45:40|15863.7|15859.7|15863.4|15859.4|15863.7|15859.7|15863.2|15859.2|1950
1624337150000|2021-06-22 04:45:50|15863.7|15859.7|15864.4|15860.4|15864.4|15860.4|15863.7|15859.7|1050
1624337160000|2021-06-22 04:46:00|15864.5|15860.5|15863.2|15859.2|15864.7|15860.7|15863.2|15859.2|1500
1624337170000|2021-06-22 04:46:10|15863.6|15859.6|15864.2|15860.2|15864.2|15860.2|15863.1|15859.1|1575
1624337180000|2021-06-22 04:46:20|15864.4|15860.4|15864.6|15860.6|15864.6|15860.6|15864.4|15860.4|825
1624337190000|2021-06-22 04:46:30|15864.5|15860.5|15864.9|15860.9|15865.7|15861.7|15864.5|15860.5|8025
1624337200000|2021-06-22 04:46:40|15864.7|15860.7|15865.2|15861.2|15865.6|15861.6|15864.7|15860.7|1800
1624337210000|2021-06-22 04:46:50|15865.7|15861.7|15867.3|15863.3|15867.4|15863.4|15865.7|15861.7|4200
1624337220000|2021-06-22 04:47:00|15867.5|15863.5|15867.5|15863.5|15867.6|15863.6|15867.5|15863.5|2175
1624337230000|2021-06-22 04:47:10|15868|15864|15868.3|15864.3|15868.3|15864.3|15868|15864|2250
1624337240000|2021-06-22 04:47:20|15868.4|15864.4|15867.9|15863.9|15868.4|15864.4|15867.4|15863.4|1650
1624337250000|2021-06-22 04:47:30|15868.6|15864.6|15868.5|15864.5|15869.2|15865.2|15868.2|15864.2|7350
1624337260000|2021-06-22 04:47:40|15868.2|15864.2|15867.9|15863.9|15868.8|15864.8|15867.3|15863.3|3975
1624337270000|2021-06-22 04:47:50|15867.8|15863.8|15866.4|15862.4|15867.8|15863.8|15866.4|15862.4|750
1624337280000|2021-06-22 04:48:00|15866.7|15862.7|15868.1|15864.1|15868.1|15864.1|15866.7|15862.7|2925
1624337290000|2021-06-22 04:48:10|15867.9|15863.9|15869.3|15865.3|15869.3|15865.3|15867.9|15863.9|1050
1624337300000|2021-06-22 04:48:20|15869.7|15865.7|15872.4|15868.4|15872.9|15868.9|15869.3|15865.3|18975
1624337310000|2021-06-22 04:48:30|15872.3|15868.3|15872.4|15868.4|15872.4|15868.4|15871.6|15867.6|4125
1624337320000|2021-06-22 04:48:40|15872.2|15868.2|15873.2|15869.2|15873.7|15869.7|15872.2|15868.2|3825
1624337330000|2021-06-22 04:48:50|15872.7|15868.7|15871.6|15867.6|15873|15869|15871.5|15867.5|2925
1624337340000|2021-06-22 04:49:00|15871.8|15867.8|15871.2|15867.2|15871.8|15867.8|15871.2|15867.2|1725
1624337350000|2021-06-22 04:49:10|15870.7|15866.7|15870.3|15866.3|15870.7|15866.7|15870.3|15866.3|1425
1624337360000|2021-06-22 04:49:20|15869.9|15865.9|15867.5|15863.5|15869.9|15865.9|15867.4|15863.4|2550
1624337370000|2021-06-22 04:49:30|15867.4|15863.4|15868.9|15864.9|15868.9|15864.9|15867|15863|3750
1624337380000|2021-06-22 04:49:40|15869.2|15865.2|15870.7|15866.7|15871|15867|15869.2|15865.2|2850
1624337390000|2021-06-22 04:49:50|15871.7|15867.7|15871.2|15867.2|15872.3|15868.3|15869.8|15865.8|1725
1624337400000|2021-06-22 04:50:00|15872.4|15868.4|15871.3|15867.3|15872.4|15868.4|15871.3|15867.3|1875
1624337410000|2021-06-22 04:50:10|15871|15867|15872.7|15868.7|15872.8|15868.8|15871|15867|2100
1624337420000|2021-06-22 04:50:20|15873.1|15869.1|15872.8|15868.8|15873.1|15869.1|15872.4|15868.4|1350
1624337430000|2021-06-22 04:50:30|15872.9|15868.9|15873.4|15869.4|15873.4|15869.4|15872.7|15868.7|1350
1624337440000|2021-06-22 04:50:40|15873.7|15869.7|15873.9|15869.9|15873.9|15869.9|15873.7|15869.7|1125
1624337450000|2021-06-22 04:50:50|15873.6|15869.6|15873.6|15869.6|15874.2|15870.2|15873.5|15869.5|5925
1624337460000|2021-06-22 04:51:00|15872.1|15868.1|15872.1|15868.1|15872.4|15868.4|15872|15868|1350
1624337470000|2021-06-22 04:51:10|15872|15868|15871.6|15867.6|15872|15868|15871.6|15867.6|675
1624337480000|2021-06-22 04:51:20|15871.9|15867.9|15871.9|15867.9|15872.1|15868.1|15871|15867|750
1624337490000|2021-06-22 04:51:30|15871.1|15867.1|15871.1|15867.1|15871.1|15867.1|15871.1|15867.1|150
1624337500000|2021-06-22 04:51:40|15871.4|15867.4|15871.4|15867.4|15871.5|15867.5|15871|15867|1800
1624337510000|2021-06-22 04:51:50|||||||||1050
1624337520000|2021-06-22 04:52:00|15871.1|15867.1|15871.8|15867.8|15871.8|15867.8|15871.1|15867.1|1650
1624337530000|2021-06-22 04:52:10|15870.3|15866.3|15871.6|15867.6|15871.8|15867.8|15870.3|15866.3|7200
1624337540000|2021-06-22 04:52:20|15871.8|15867.8|15871.6|15867.6|15871.8|15867.8|15871.6|15867.6|1800
1624337550000|2021-06-22 04:52:30|15871.5|15867.5|15871.5|15867.5|15871.6|15867.6|15871.4|15867.4|4125
1624337560000|2021-06-22 04:52:40|15871.3|15867.3|15868.6|15864.6|15871.3|15867.3|15868.3|15864.3|1200
1624337570000|2021-06-22 04:52:50|15869|15865|15869.3|15865.3|15869.3|15865.3|15868.7|15864.7|150
1624337580000|2021-06-22 04:53:00|15868.9|15864.9|15868.7|15864.7|15868.9|15864.9|15868.5|15864.5|1050
1624337590000|2021-06-22 04:53:10|15868.6|15864.6|15869.4|15865.4|15869.4|15865.4|15868.4|15864.4|975
1624337600000|2021-06-22 04:53:20|15870.1|15866.1|15869.1|15865.1|15870.2|15866.2|15869.1|15865.1|4875
1624337610000|2021-06-22 04:53:30|15868.9|15864.9|15868.8|15864.8|15868.9|15864.9|15867.4|15863.4|1125
1624337620000|2021-06-22 04:53:40|15868.6|15864.6|15867.2|15863.2|15868.6|15864.6|15867.2|15863.2|600
1624337630000|2021-06-22 04:53:50|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866|15862|1425
1624337640000|2021-06-22 04:54:00|15866.9|15862.9|15867.5|15863.5|15867.5|15863.5|15866.9|15862.9|750
1624337650000|2021-06-22 04:54:10|15868.3|15864.3|15867.6|15863.6|15868.3|15864.3|15867.5|15863.5|600
1624337660000|2021-06-22 04:54:20|15868.3|15864.3|15867.5|15863.5|15868.5|15864.5|15867.5|15863.5|3525
1624337670000|2021-06-22 04:54:30|15867.4|15863.4|15866.7|15862.7|15867.4|15863.4|15866.6|15862.6|4575
1624337680000|2021-06-22 04:54:40|15866.3|15862.3|15865.4|15861.4|15866.3|15862.3|15865.4|15861.4|750
1624337690000|2021-06-22 04:54:50|15866.9|15862.9|15866.4|15862.4|15866.9|15862.9|15866.3|15862.3|1650
1624337700000|2021-06-22 04:55:00|15867.3|15863.3|15868.2|15864.2|15868.7|15864.7|15867.3|15863.3|7875
1624337710000|2021-06-22 04:55:10|15868.3|15864.3|15867|15863|15868.3|15864.3|15866.9|15862.9|1125
1624337720000|2021-06-22 04:55:20|15866.4|15862.4|15867.5|15863.5|15869|15865|15866.4|15862.4|3075
1624337730000|2021-06-22 04:55:30|15867.4|15863.4|15866|15862|15867.4|15863.4|15866|15862|3150
1624337740000|2021-06-22 04:55:40|15866.6|15862.6|15867.2|15863.2|15867.2|15863.2|15866.6|15862.6|2250
1624337750000|2021-06-22 04:55:50|15868.5|15864.5|15868.1|15864.1|15868.5|15864.5|15867.6|15863.6|675
1624337760000|2021-06-22 04:56:00|15868|15864|15866.9|15862.9|15868.1|15864.1|15866.5|15862.5|300
1624337770000|2021-06-22 04:56:10|15867.3|15863.3|15866.1|15862.1|15867.3|15863.3|15866.1|15862.1|975
1624337780000|2021-06-22 04:56:20|15866.8|15862.8|15866.9|15862.9|15867|15863|15866.7|15862.7|825
1624337790000|2021-06-22 04:56:30|15866.8|15862.8|15866.8|15862.8|15867.2|15863.2|15866.7|15862.7|2175
1624337800000|2021-06-22 04:56:40|15866.7|15862.7|15866.7|15862.7|15867.4|15863.4|15866.3|15862.3|600
1624337810000|2021-06-22 04:56:50|15867.2|15863.2|15867.8|15863.8|15867.9|15863.9|15867.2|15863.2|1575
1624337820000|2021-06-22 04:57:00|15868|15864|15868.9|15864.9|15869.1|15865.1|15868|15864|2100
1624337830000|2021-06-22 04:57:10|15869.9|15865.9|15869.2|15865.2|15869.9|15865.9|15868.9|15864.9|900
1624337840000|2021-06-22 04:57:20|15869.4|15865.4|15872.3|15868.3|15872.3|15868.3|15869.4|15865.4|3150
1624337850000|2021-06-22 04:57:30|15872|15868|15872|15868|15872|15868|15871.3|15867.3|1425
1624337860000|2021-06-22 04:57:40|15872.1|15868.1|15872.9|15868.9|15872.9|15868.9|15872|15868|300
1624337870000|2021-06-22 04:57:50|15872.1|15868.1|15873.2|15869.2|15873.2|15869.2|15871.8|15867.8|1800
1624337880000|2021-06-22 04:58:00|15872.9|15868.9|15871.6|15867.6|15872.9|15868.9|15871.6|15867.6|1350
1624337890000|2021-06-22 04:58:10|15872.7|15868.7|15872.7|15868.7|15873.2|15869.2|15872.7|15868.7|1425
1624337900000|2021-06-22 04:58:20|15873.3|15869.3|15874|15870|15874|15870|15873|15869|9450
1624337910000|2021-06-22 04:58:30|15874.4|15870.4|15874.5|15870.5|15874.9|15870.9|15874|15870|8250
1624337920000|2021-06-22 04:58:40|15874.2|15870.2|15875.7|15871.7|15875.7|15871.7|15873.4|15869.4|4125
1624337930000|2021-06-22 04:58:50|15874.5|15870.5|15873.3|15869.3|15874.7|15870.7|15872.6|15868.6|750
1624337940000|2021-06-22 04:59:00|15873.2|15869.2|15873.3|15869.3|15873.3|15869.3|15872|15868|3300
1624337950000|2021-06-22 04:59:10|15872.7|15868.7|15872|15868|15872.7|15868.7|15871.9|15867.9|300
1624337960000|2021-06-22 04:59:20|15873|15869|15870.8|15866.8|15873|15869|15870.8|15866.8|1875
1624337970000|2021-06-22 04:59:30|15870.7|15866.7|15871.2|15867.2|15871.2|15867.2|15869.4|15865.4|3975
1624337980000|2021-06-22 04:59:40|15870.9|15866.9|15871.2|15867.2|15871.6|15867.6|15870.9|15866.9|1425
1624337990000|2021-06-22 04:59:50|15872|15868|15870.9|15866.9|15872|15868|15869.9|15865.9|2175
1624338000000|2021-06-22 05:00:00|15871.2|15867.2|15870.5|15866.5|15871.4|15867.4|15870.5|15866.5|1275
1624338010000|2021-06-22 05:00:10|15870.4|15866.4|15871.1|15867.1|15871.1|15867.1|15869.7|15865.7|3750
1624338020000|2021-06-22 05:00:20|15869.6|15865.6|15871|15867|15871.7|15867.7|15869.6|15865.6|900
1624338030000|2021-06-22 05:00:30|15871.1|15867.1|15871|15867|15871.2|15867.2|15871|15867|900
1624338040000|2021-06-22 05:00:40|15871.3|15867.3|15872.4|15868.4|15872.4|15868.4|15871.3|15867.3|2250
1624338050000|2021-06-22 05:00:50|15872.5|15868.5|15873.1|15869.1|15873.1|15869.1|15872.3|15868.3|2325
1624338060000|2021-06-22 05:01:00|15873.2|15869.2|15873.3|15869.3|15873.5|15869.5|15873.2|15869.2|1275
1624338070000|2021-06-22 05:01:10|15871.8|15867.8|15872.6|15868.6|15872.6|15868.6|15871.7|15867.7|1275
1624338080000|2021-06-22 05:01:20|15873.3|15869.3|15873.2|15869.2|15873.3|15869.3|15872.6|15868.6|1200
1624338090000|2021-06-22 05:01:30|15873.3|15869.3|15872.7|15868.7|15873.5|15869.5|15872.2|15868.2|600
1624338100000|2021-06-22 05:01:40|15872.8|15868.8|15871.5|15867.5|15873|15869|15871.5|15867.5|1650
1624338110000|2021-06-22 05:01:50|15872.3|15868.3|15872.9|15868.9|15872.9|15868.9|15872.3|15868.3|1725
1624338120000|2021-06-22 05:02:00|15872.7|15868.7|15872.3|15868.3|15872.8|15868.8|15872.2|15868.2|1050
1624338130000|2021-06-22 05:02:10|15872.4|15868.4|15872.2|15868.2|15872.6|15868.6|15872|15868|225
1624338140000|2021-06-22 05:02:20|15871.5|15867.5|15872.4|15868.4|15872.4|15868.4|15871.4|15867.4|600
1624338150000|2021-06-22 05:02:30|15872.3|15868.3|15871.2|15867.2|15872.3|15868.3|15871.2|15867.2|1875
1624338160000|2021-06-22 05:02:40|15870.8|15866.8|15869.4|15865.4|15870.8|15866.8|15869.4|15865.4|1125
1624338170000|2021-06-22 05:02:50|15869|15865|15869.2|15865.2|15869.3|15865.3|15869|15865|300
1624338180000|2021-06-22 05:03:00|15868.7|15864.7|15868.2|15864.2|15868.8|15864.8|15868.2|15864.2|750
1624338190000|2021-06-22 05:03:10|15868.1|15864.1|15867.2|15863.2|15868.1|15864.1|15867.2|15863.2|75
1624338200000|2021-06-22 05:03:20|15868.5|15864.5|15868.1|15864.1|15868.5|15864.5|15867.7|15863.7|675
1624338210000|2021-06-22 05:03:30|15868.2|15864.2|15868.7|15864.7|15868.7|15864.7|15867.2|15863.2|1725
1624338220000|2021-06-22 05:03:40|15868.4|15864.4|15868.4|15864.4|15868.7|15864.7|15868.3|15864.3|825
1624338230000|2021-06-22 05:03:50|15867.8|15863.8|15867.9|15863.9|15867.9|15863.9|15867.7|15863.7|1725
1624338240000|2021-06-22 05:04:00|15867.2|15863.2|15867.6|15863.6|15867.8|15863.8|15866.6|15862.6|3225
1624338250000|2021-06-22 05:04:10|15869|15865|15870.1|15866.1|15870.1|15866.1|15869|15865|7275
1624338260000|2021-06-22 05:04:20|15870|15866|15871.1|15867.1|15872.1|15868.1|15870|15866|4800
1624338270000|2021-06-22 05:04:30|15870.9|15866.9|15872.2|15868.2|15872.3|15868.3|15870.9|15866.9|750
1624338280000|2021-06-22 05:04:40|15872.3|15868.3|15873|15869|15873|15869|15872.3|15868.3|1800
1624338290000|2021-06-22 05:04:50|15873.6|15869.6|15871.5|15867.5|15873.6|15869.6|15871.5|15867.5|4725
1624338300000|2021-06-22 05:05:00|15871.1|15867.1|15871.8|15867.8|15871.8|15867.8|15870.8|15866.8|1950
1624338310000|2021-06-22 05:05:10|15872.7|15868.7|15872.7|15868.7|15872.9|15868.9|15872.7|15868.7|3975
1624338320000|2021-06-22 05:05:20|15873.2|15869.2|15871.1|15867.1|15873.2|15869.2|15870.5|15866.5|6375
1624338330000|2021-06-22 05:05:30|15872|15868|15871.8|15867.8|15872.1|15868.1|15871.8|15867.8|975
1624338340000|2021-06-22 05:05:40|15872.1|15868.1|15871.6|15867.6|15872.3|15868.3|15871.6|15867.6|1125
1624338350000|2021-06-22 05:05:50|15871.4|15867.4|15872.9|15868.9|15872.9|15868.9|15871.4|15867.4|1350
1624338360000|2021-06-22 05:06:00|15872.6|15868.6|15870.3|15866.3|15872.6|15868.6|15870.3|15866.3|3600
1624338370000|2021-06-22 05:06:10|15870.1|15866.1|15869.3|15865.3|15871.8|15867.8|15869.3|15865.3|3600
1624338380000|2021-06-22 05:06:20|15869.1|15865.1|15869.7|15865.7|15870.3|15866.3|15869.1|15865.1|750
1624338390000|2021-06-22 05:06:30|15869.4|15865.4|15868.9|15864.9|15869.4|15865.4|15868.9|15864.9|600
1624338400000|2021-06-22 05:06:40|15868.8|15864.8|15869.1|15865.1|15869.2|15865.2|15868.2|15864.2|300
1624338410000|2021-06-22 05:06:50|15869.2|15865.2|15869.2|15865.2|15869.7|15865.7|15868.4|15864.4|1050
1624338420000|2021-06-22 05:07:00|15870|15866|15866.4|15862.4|15870.1|15866.1|15866.4|15862.4|2100
1624338430000|2021-06-22 05:07:10|15866.6|15862.6|15866.8|15862.8|15866.9|15862.9|15866.6|15862.6|375
1624338440000|2021-06-22 05:07:20|15866.9|15862.9|15866.3|15862.3|15866.9|15862.9|15866.3|15862.3|600
1624338450000|2021-06-22 05:07:30|15866.5|15862.5|15865|15861|15866.5|15862.5|15865|15861|3300
1624338460000|2021-06-22 05:07:40|15865.4|15861.4|15865.2|15861.2|15865.4|15861.4|15864.7|15860.7|1650
1624338470000|2021-06-22 05:07:50|15866.6|15862.6|15865.2|15861.2|15866.7|15862.7|15864.5|15860.5|1425
1624338480000|2021-06-22 05:08:00|15865.4|15861.4|15865.7|15861.7|15865.8|15861.8|15864.7|15860.7|975
1624338490000|2021-06-22 05:08:10|15865.1|15861.1|15865.1|15861.1|15866.4|15862.4|15865.1|15861.1|1650
1624338500000|2021-06-22 05:08:20|15865.3|15861.3|15863.7|15859.7|15865.3|15861.3|15863.2|15859.2|4875
1624338510000|2021-06-22 05:08:30|15863.8|15859.8|15864.2|15860.2|15864.4|15860.4|15863.7|15859.7|1650
1624338520000|2021-06-22 05:08:40|15864.7|15860.7|15865|15861|15865.3|15861.3|15864.7|15860.7|3150
1624338530000|2021-06-22 05:08:50|15866.1|15862.1|15865.4|15861.4|15866.2|15862.2|15865.4|15861.4|2025
1624338540000|2021-06-22 05:09:00|15865.5|15861.5|15866|15862|15866.1|15862.1|15865.5|15861.5|3225
1624338550000|2021-06-22 05:09:10|15865.8|15861.8|15869.4|15865.4|15869.4|15865.4|15865.5|15861.5|4200
1624338560000|2021-06-22 05:09:20|15869.8|15865.8|15868.9|15864.9|15869.8|15865.8|15868.9|15864.9|1725
1624338570000|2021-06-22 05:09:30|15866.8|15862.8|15867.5|15863.5|15867.5|15863.5|15865.7|15861.7|7125
1624338580000|2021-06-22 05:09:40|15867.9|15863.9|15868.7|15864.7|15868.7|15864.7|15867.8|15863.8|525
1624338590000|2021-06-22 05:09:50|15867.4|15863.4|15866.4|15862.4|15867.4|15863.4|15864.4|15860.4|8700
1624338600000|2021-06-22 05:10:00|15866.3|15862.3|15868|15864|15868.9|15864.9|15866.3|15862.3|13050
1624338610000|2021-06-22 05:10:10|15867.9|15863.9|15866.7|15862.7|15867.9|15863.9|15866.7|15862.7|450
1624338620000|2021-06-22 05:10:20|15866.9|15862.9|15867.5|15863.5|15867.6|15863.6|15866.3|15862.3|225
1624338630000|2021-06-22 05:10:30|15867.4|15863.4|15865.8|15861.8|15867.4|15863.4|15865.8|15861.8|2775
1624338640000|2021-06-22 05:10:40|15865.7|15861.7|15864.1|15860.1|15865.7|15861.7|15864.1|15860.1|3150
1624338650000|2021-06-22 05:10:50|15863|15859|15863.1|15859.1|15863.4|15859.4|15862.2|15858.2|4125
1624338660000|2021-06-22 05:11:00|15863.4|15859.4|15863.8|15859.8|15864.9|15860.9|15863.3|15859.3|3225
1624338670000|2021-06-22 05:11:10|15864|15860|15865.4|15861.4|15865.4|15861.4|15862.7|15858.7|1125
1624338680000|2021-06-22 05:11:20|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1950
1624338690000|2021-06-22 05:11:30|15865.7|15861.7|15865.7|15861.7|15866.2|15862.2|15865.6|15861.6|900
1624338700000|2021-06-22 05:11:40|15866.2|15862.2|15863.7|15859.7|15866.2|15862.2|15863.7|15859.7|4125
1624338710000|2021-06-22 05:11:50|15863.5|15859.5|15863.5|15859.5|15863.6|15859.6|15863|15859|3450
1624338720000|2021-06-22 05:12:00|15864.2|15860.2|15865|15861|15865.4|15861.4|15863.8|15859.8|1650
1624338730000|2021-06-22 05:12:10|15865.1|15861.1|15865.2|15861.2|15865.8|15861.8|15864.9|15860.9|1650
1624338740000|2021-06-22 05:12:20|15865.8|15861.8|15861.8|15857.8|15865.8|15861.8|15861.8|15857.8|8925
1624338750000|2021-06-22 05:12:30|15861.9|15857.9|15862.1|15858.1|15862.9|15858.9|15861.9|15857.9|975
1624338760000|2021-06-22 05:12:40|15862.7|15858.7|15863.9|15859.9|15864.4|15860.4|15862.5|15858.5|7275
1624338770000|2021-06-22 05:12:50|15863|15859|15862.4|15858.4|15863.2|15859.2|15862.4|15858.4|4800
1624338780000|2021-06-22 05:13:00|15862.3|15858.3|15863.1|15859.1|15863.1|15859.1|15862.3|15858.3|1500
1624338790000|2021-06-22 05:13:10|15862.7|15858.7|15863.9|15859.9|15863.9|15859.9|15862.6|15858.6|4800
1624338800000|2021-06-22 05:13:20|15864.4|15860.4|15863.3|15859.3|15864.4|15860.4|15863.3|15859.3|3150
1624338810000|2021-06-22 05:13:30|15864.4|15860.4|15864|15860|15864.4|15860.4|15863.9|15859.9|975
1624338820000|2021-06-22 05:13:40|15864.9|15860.9|15864.1|15860.1|15864.9|15860.9|15864.1|15860.1|1125
1624338830000|2021-06-22 05:13:50|15865.4|15861.4|15864.6|15860.6|15865.4|15861.4|15864.4|15860.4|1800
1624338840000|2021-06-22 05:14:00|15865.5|15861.5|15864.5|15860.5|15865.9|15861.9|15864.4|15860.4|525
1624338850000|2021-06-22 05:14:10|15864.2|15860.2|15864.6|15860.6|15864.6|15860.6|15864.2|15860.2|825
1624338860000|2021-06-22 05:14:20|15864.4|15860.4|15865.9|15861.9|15865.9|15861.9|15864.2|15860.2|900
1624338870000|2021-06-22 05:14:30|15864.4|15860.4|15864.8|15860.8|15864.8|15860.8|15864.4|15860.4|375
1624338880000|2021-06-22 05:14:40|15864.7|15860.7|15864.9|15860.9|15864.9|15860.9|15864.4|15860.4|1425
1624338890000|2021-06-22 05:14:50|15863.5|15859.5|15864.1|15860.1|15864.5|15860.5|15863.4|15859.4|1425
1624338900000|2021-06-22 05:15:00|15863.9|15859.9|15862.7|15858.7|15864.1|15860.1|15862.5|15858.5|2925
1624338910000|2021-06-22 05:15:10|15863.1|15859.1|15862.2|15858.2|15863.1|15859.1|15862.2|15858.2|2475
1624338920000|2021-06-22 05:15:20|15862.9|15858.9|15862.1|15858.1|15862.9|15858.9|15862.1|15858.1|450
1624338930000|2021-06-22 05:15:30|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|450
1624338940000|2021-06-22 05:15:40|15862.1|15858.1|15861.7|15857.7|15862.1|15858.1|15861.6|15857.6|1875
1624338950000|2021-06-22 05:15:50|15861.6|15857.6|15861.5|15857.5|15861.7|15857.7|15861.3|15857.3|1575
1624338960000|2021-06-22 05:16:00|15862.2|15858.2|15862.6|15858.6|15862.9|15858.9|15861.4|15857.4|2475
1624338970000|2021-06-22 05:16:10|15862.8|15858.8|15864.3|15860.3|15864.5|15860.5|15862.8|15858.8|2250
1624338980000|2021-06-22 05:16:20|15864.2|15860.2|15865.5|15861.5|15865.5|15861.5|15864.2|15860.2|4125
1624338990000|2021-06-22 05:16:30|15865.4|15861.4|15865.5|15861.5|15865.5|15861.5|15864.7|15860.7|2250
1624339000000|2021-06-22 05:16:40|15865.1|15861.1|15865|15861|15865.6|15861.6|15864.7|15860.7|5175
1624339010000|2021-06-22 05:16:50|15865.6|15861.6|15865.6|15861.6|15866|15862|15864.9|15860.9|2700
1624339020000|2021-06-22 05:17:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1725
1624339030000|2021-06-22 05:17:10|15866.6|15862.6|15865.8|15861.8|15866.6|15862.6|15865.8|15861.8|1125
1624339040000|2021-06-22 05:17:20|15866.1|15862.1|15867.1|15863.1|15867.1|15863.1|15866.1|15862.1|675
1624339050000|2021-06-22 05:17:30|15866.6|15862.6|15866.4|15862.4|15867|15863|15866.4|15862.4|450
1624339060000|2021-06-22 05:17:40|15866.3|15862.3|15866.1|15862.1|15866.4|15862.4|15866|15862|1875
1624339070000|2021-06-22 05:17:50|15864.2|15860.2|15863.6|15859.6|15864.2|15860.2|15862.9|15858.9|5625
1624339080000|2021-06-22 05:18:00|15863.5|15859.5|15863.4|15859.4|15863.6|15859.6|15863.4|15859.4|975
1624339090000|2021-06-22 05:18:10|15863.3|15859.3|15861.2|15857.2|15863.3|15859.3|15861.2|15857.2|2325
1624339100000|2021-06-22 05:18:20|15862|15858|15861.4|15857.4|15862|15858|15861.4|15857.4|2175
1624339110000|2021-06-22 05:18:30|15861.6|15857.6|15859.7|15855.7|15862.2|15858.2|15859.7|15855.7|4725
1624339120000|2021-06-22 05:18:40|15859.5|15855.5|15859.1|15855.1|15859.6|15855.6|15859.1|15855.1|900
1624339130000|2021-06-22 05:18:50|15859.4|15855.4|15858.9|15854.9|15859.5|15855.5|15858.6|15854.6|4575
1624339140000|2021-06-22 05:19:00|15858.8|15854.8|15860.5|15856.5|15861.2|15857.2|15858.4|15854.4|7500
1624339150000|2021-06-22 05:19:10|15860.3|15856.3|15861.4|15857.4|15861.4|15857.4|15860.3|15856.3|4875
1624339160000|2021-06-22 05:19:20|15861.3|15857.3|15861.5|15857.5|15861.6|15857.6|15860.9|15856.9|1800
1624339170000|2021-06-22 05:19:30|15861.4|15857.4|15860.7|15856.7|15862.5|15858.5|15860.7|15856.7|3375
1624339180000|2021-06-22 05:19:40|15860.6|15856.6|15859.3|15855.3|15860.6|15856.6|15858.8|15854.8|2175
1624339190000|2021-06-22 05:19:50|15859.5|15855.5|15858.4|15854.4|15859.8|15855.8|15858.4|15854.4|3825
1624339200000|2021-06-22 05:20:00|15858.6|15854.6|15858.8|15854.8|15858.9|15854.9|15858.1|15854.1|1500
1624339210000|2021-06-22 05:20:10|15858.9|15854.9|15859.2|15855.2|15859.5|15855.5|15858.1|15854.1|3450
1624339220000|2021-06-22 05:20:20|15859.1|15855.1|15861.2|15857.2|15861.2|15857.2|15859|15855|5175
1624339230000|2021-06-22 05:20:30|15860.7|15856.7|15859.8|15855.8|15860.7|15856.7|15859.8|15855.8|2850
1624339240000|2021-06-22 05:20:40|15859.7|15855.7|15859.4|15855.4|15859.7|15855.7|15859.3|15855.3|3225
1624339250000|2021-06-22 05:20:50|15859.5|15855.5|15859|15855|15859.5|15855.5|15858.7|15854.7|1875
1624339260000|2021-06-22 05:21:00|15859.1|15855.1|15860|15856|15860.2|15856.2|15859.1|15855.1|2100
1624339270000|2021-06-22 05:21:10|15859.9|15855.9|15860.1|15856.1|15860.6|15856.6|15859.9|15855.9|2175
1624339280000|2021-06-22 05:21:20|15860|15856|15858.9|15854.9|15860.6|15856.6|15858.9|15854.9|2625
1624339290000|2021-06-22 05:21:30|15859.2|15855.2|15860.3|15856.3|15860.3|15856.3|15859.2|15855.2|2100
1624339300000|2021-06-22 05:21:40|15860.6|15856.6|15860.6|15856.6|15860.8|15856.8|15860.3|15856.3|3975
1624339310000|2021-06-22 05:21:50|15860.7|15856.7|15860.4|15856.4|15861|15857|15860.4|15856.4|3225
1624339320000|2021-06-22 05:22:00|15860.2|15856.2|15860|15856|15860.2|15856.2|15859.9|15855.9|1800
1624339330000|2021-06-22 05:22:10|15860.2|15856.2|15859.9|15855.9|15860.3|15856.3|15859.7|15855.7|4125
1624339340000|2021-06-22 05:22:20|15859.6|15855.6|15859.4|15855.4|15859.7|15855.7|15859.4|15855.4|1425
1624339350000|2021-06-22 05:22:30|15859.5|15855.5|15859.3|15855.3|15859.5|15855.5|15858.9|15854.9|1725
1624339360000|2021-06-22 05:22:40|15859.1|15855.1|15859.2|15855.2|15859.4|15855.4|15859.1|15855.1|1275
1624339370000|2021-06-22 05:22:50|15859.8|15855.8|15859.3|15855.3|15859.8|15855.8|15859.3|15855.3|1575
1624339380000|2021-06-22 05:23:00|15859.5|15855.5|15859.4|15855.4|15860|15856|15859.3|15855.3|5025
1624339390000|2021-06-22 05:23:10|15859.3|15855.3|15859.5|15855.5|15859.5|15855.5|15859.3|15855.3|675
1624339400000|2021-06-22 05:23:20|15860.2|15856.2|15859.3|15855.3|15860.2|15856.2|15859.3|15855.3|4500
1624339410000|2021-06-22 05:23:30|15859.2|15855.2|15859|15855|15859.4|15855.4|15859|15855|975
1624339420000|2021-06-22 05:23:40|15859.6|15855.6|15859|15855|15859.6|15855.6|15859|15855|5175
1624339430000|2021-06-22 05:23:50|15859.3|15855.3|15859.7|15855.7|15859.7|15855.7|15859|15855|4350
1624339440000|2021-06-22 05:24:00|15859.6|15855.6|15860.5|15856.5|15860.5|15856.5|15859.6|15855.6|4800
1624339450000|2021-06-22 05:24:10|15860.6|15856.6|15861.1|15857.1|15861.7|15857.7|15860.6|15856.6|2850
1624339460000|2021-06-22 05:24:20|15861.6|15857.6|15862|15858|15862.4|15858.4|15861.6|15857.6|3750
1624339470000|2021-06-22 05:24:30|15861.8|15857.8|15862|15858|15862.2|15858.2|15861.6|15857.6|4200
1624339480000|2021-06-22 05:24:40|15862.1|15858.1|15862.7|15858.7|15862.7|15858.7|15862.1|15858.1|3525
1624339490000|2021-06-22 05:24:50|15862.6|15858.6|15863.4|15859.4|15863.4|15859.4|15862.6|15858.6|2925
1624339500000|2021-06-22 05:25:00|15863|15859|15863|15859|15863.6|15859.6|15862.9|15858.9|1950
1624339510000|2021-06-22 05:25:10|15862.7|15858.7|15864.8|15860.8|15865.1|15861.1|15862.5|15858.5|7125
1624339520000|2021-06-22 05:25:20|15865.1|15861.1|15865.4|15861.4|15865.6|15861.6|15864.6|15860.6|4500
1624339530000|2021-06-22 05:25:30|15865.3|15861.3|15865.3|15861.3|15865.4|15861.4|15865.3|15861.3|1650
1624339540000|2021-06-22 05:25:40|15865.6|15861.6|15865.5|15861.5|15865.6|15861.6|15865.4|15861.4|975
1624339550000|2021-06-22 05:25:50|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15864.4|15860.4|2250
1624339560000|2021-06-22 05:26:00|15865.6|15861.6|15865.8|15861.8|15865.8|15861.8|15865.5|15861.5|1950
1624339570000|2021-06-22 05:26:10|15865.7|15861.7|15866.3|15862.3|15866.3|15862.3|15865.7|15861.7|2550
1624339580000|2021-06-22 05:26:20|15866.5|15862.5|15866.1|15862.1|15867|15863|15866.1|15862.1|1875
1624339590000|2021-06-22 05:26:30|15866|15862|15865|15861|15866.5|15862.5|15865|15861|2400
1624339600000|2021-06-22 05:26:40|15864.7|15860.7|15864.4|15860.4|15864.7|15860.7|15864.4|15860.4|15750
1624339610000|2021-06-22 05:26:50|15864.8|15860.8|15866.7|15862.7|15866.7|15862.7|15864.8|15860.8|2325
1624339620000|2021-06-22 05:27:00|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|450
1624339630000|2021-06-22 05:27:10|15866.5|15862.5|15867|15863|15867.2|15863.2|15866|15862|2325
1624339640000|2021-06-22 05:27:20|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867|15863|1200
1624339650000|2021-06-22 05:27:30|15867|15863|15867|15863|15867.3|15863.3|15867|15863|2175
1624339660000|2021-06-22 05:27:40|15867.4|15863.4|15871.6|15867.6|15871.6|15867.6|15867.4|15863.4|4350
1624339670000|2021-06-22 05:27:50|15871.1|15867.1|15870.6|15866.6|15871.1|15867.1|15870.2|15866.2|1800
1624339680000|2021-06-22 05:28:00|15870.4|15866.4|15870.5|15866.5|15870.7|15866.7|15870.4|15866.4|975
1624339690000|2021-06-22 05:28:10|15870.9|15866.9|15870.8|15866.8|15870.9|15866.9|15870.5|15866.5|975
1624339700000|2021-06-22 05:28:20|15870.7|15866.7|15870.6|15866.6|15870.7|15866.7|15870.6|15866.6|2175
1624339710000|2021-06-22 05:28:30|15870.5|15866.5|15870.5|15866.5|15870.5|15866.5|15870.5|15866.5|1575
1624339720000|2021-06-22 05:28:40|15870.6|15866.6|15870.7|15866.7|15870.7|15866.7|15870.5|15866.5|3075
1624339730000|2021-06-22 05:28:50|15871.1|15867.1|15871.8|15867.8|15871.8|15867.8|15871.1|15867.1|1650
1624339740000|2021-06-22 05:29:00|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|6225
1624339750000|2021-06-22 05:29:10|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.2|15867.2|2175
1624339760000|2021-06-22 05:29:20|15872.4|15868.4|15872.5|15868.5|15872.5|15868.5|15872.4|15868.4|1575
1624339770000|2021-06-22 05:29:30|15872.1|15868.1|15872.1|15868.1|15872.5|15868.5|15872.1|15868.1|1425
1624339780000|2021-06-22 05:29:40|15872.5|15868.5|15871.6|15867.6|15872.5|15868.5|15871.6|15867.6|3000
1624339790000|2021-06-22 05:29:50|15871.9|15867.9|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|1650
1624339800000|2021-06-22 05:30:00|15873.2|15869.2|15872.5|15868.5|15873.2|15869.2|15870.9|15866.9|2100
1624339810000|2021-06-22 05:30:10|15872|15868|15871.5|15867.5|15872.9|15868.9|15871.5|15867.5|1050
1624339820000|2021-06-22 05:30:20|15871.8|15867.8|15870.7|15866.7|15871.8|15867.8|15870.7|15866.7|4050
1624339830000|2021-06-22 05:30:30|15870.6|15866.6|15869.9|15865.9|15870.6|15866.6|15869.8|15865.8|2250
1624339840000|2021-06-22 05:30:40|15869.1|15865.1|15870.7|15866.7|15870.7|15866.7|15868.4|15864.4|8550
1624339850000|2021-06-22 05:30:50|15870|15866|15868.8|15864.8|15870|15866|15868.8|15864.8|2250
1624339860000|2021-06-22 05:31:00|15868.9|15864.9|15869.9|15865.9|15870.4|15866.4|15868.9|15864.9|2850
1624339870000|2021-06-22 05:31:10|15870.5|15866.5|15869|15865|15871.3|15867.3|15869|15865|3825
1624339880000|2021-06-22 05:31:20|15868|15864|15867.9|15863.9|15869|15865|15867.9|15863.9|3000
1624339890000|2021-06-22 05:31:30|15868.9|15864.9|15868.2|15864.2|15869.8|15865.8|15868.2|15864.2|1575
1624339900000|2021-06-22 05:31:40|15868.4|15864.4|15869.3|15865.3|15869.4|15865.4|15868.4|15864.4|825
1624339910000|2021-06-22 05:31:50|15869.4|15865.4|15868.4|15864.4|15869.5|15865.5|15868.2|15864.2|1050
1624339920000|2021-06-22 05:32:00|15868.6|15864.6|15868.1|15864.1|15868.6|15864.6|15868.1|15864.1|600
1624339930000|2021-06-22 05:32:10|15867.4|15863.4|15868.4|15864.4|15868.4|15864.4|15867.4|15863.4|900
1624339940000|2021-06-22 05:32:20|15868.3|15864.3|15870.6|15866.6|15870.6|15866.6|15868.3|15864.3|2325
1624339950000|2021-06-22 05:32:30|15871.4|15867.4|15870.4|15866.4|15871.4|15867.4|15870.4|15866.4|600
1624339960000|2021-06-22 05:32:40|15870.6|15866.6|15870.2|15866.2|15870.6|15866.6|15870.1|15866.1|1575
1624339970000|2021-06-22 05:32:50|15870.1|15866.1|15871.5|15867.5|15871.6|15867.6|15869.3|15865.3|2175
1624339980000|2021-06-22 05:33:00|15871.4|15867.4|15871.5|15867.5|15871.7|15867.7|15870.3|15866.3|975
1624339990000|2021-06-22 05:33:10|15871.7|15867.7|15871|15867|15871.7|15867.7|15870.9|15866.9|1125
1624340000000|2021-06-22 05:33:20|15871.1|15867.1|15871|15867|15871.1|15867.1|15870.3|15866.3|2250
1624340010000|2021-06-22 05:33:30|15870.9|15866.9|15870.5|15866.5|15871.4|15867.4|15869.9|15865.9|1275
1624340020000|2021-06-22 05:33:40|15870.7|15866.7|15870.6|15866.6|15871.2|15867.2|15870|15866|2100
1624340030000|2021-06-22 05:33:50|15870.1|15866.1|15869.9|15865.9|15870.1|15866.1|15869.5|15865.5|900
1624340040000|2021-06-22 05:34:00|15870.6|15866.6|15869.2|15865.2|15870.6|15866.6|15869.2|15865.2|1650
1624340050000|2021-06-22 05:34:10|15869.3|15865.3|15869.2|15865.2|15869.3|15865.3|15868.9|15864.9|1275
1624340060000|2021-06-22 05:34:20|15869.1|15865.1|15869.2|15865.2|15869.2|15865.2|15869.1|15865.1|825
1624340070000|2021-06-22 05:34:30|15869.3|15865.3|15868.9|15864.9|15869.3|15865.3|15868.9|15864.9|150
1624340080000|2021-06-22 05:34:40|15869|15865|15869|15865|15869|15865|15869|15865|975
1624340090000|2021-06-22 05:34:50|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.8|15864.8|225
1624340100000|2021-06-22 05:35:00|15869|15865|15869.3|15865.3|15869.3|15865.3|15869|15865|825
1624340110000|2021-06-22 05:35:10|15869.5|15865.5|15870.5|15866.5|15870.8|15866.8|15869.5|15865.5|3300
1624340120000|2021-06-22 05:35:20|15870.6|15866.6|15870.3|15866.3|15870.6|15866.6|15869.5|15865.5|2625
1624340130000|2021-06-22 05:35:30|15870.4|15866.4|15869.3|15865.3|15870.4|15866.4|15869.3|15865.3|375
1624340140000|2021-06-22 05:35:40|15869.2|15865.2|15866.9|15862.9|15869.8|15865.8|15866.9|15862.9|2550
1624340150000|2021-06-22 05:35:50|15866.8|15862.8|15868.4|15864.4|15868.7|15864.7|15866.8|15862.8|1200
1624340160000|2021-06-22 05:36:00|15868.3|15864.3|15866.8|15862.8|15868.3|15864.3|15866.8|15862.8|600
1624340170000|2021-06-22 05:36:10|15867.3|15863.3|15868.3|15864.3|15868.5|15864.5|15867.3|15863.3|2550
1624340180000|2021-06-22 05:36:20|15867.8|15863.8|15867.1|15863.1|15868.1|15864.1|15867.1|15863.1|2550
1624340190000|2021-06-22 05:36:30|15867.4|15863.4|15866.6|15862.6|15867.4|15863.4|15866.6|15862.6|1800
1624340200000|2021-06-22 05:36:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.6|15862.6|825
1624340210000|2021-06-22 05:36:50|15866.8|15862.8|15866.2|15862.2|15866.8|15862.8|15866.2|15862.2|3075
1624340220000|2021-06-22 05:37:00|15866.1|15862.1|15865.8|15861.8|15866.2|15862.2|15865.7|15861.7|900
1624340230000|2021-06-22 05:37:10|15866.5|15862.5|15866|15862|15866.6|15862.6|15866|15862|2475
1624340240000|2021-06-22 05:37:20|15865.8|15861.8|15865.5|15861.5|15865.8|15861.8|15865|15861|4275
1624340250000|2021-06-22 05:37:30|15865.7|15861.7|15865.6|15861.6|15865.7|15861.7|15865.3|15861.3|1800
1624340260000|2021-06-22 05:37:40|15865.7|15861.7|15865.4|15861.4|15866.4|15862.4|15865.4|15861.4|3750
1624340270000|2021-06-22 05:37:50|15865.3|15861.3|15865.7|15861.7|15866|15862|15863.4|15859.4|10200
1624340280000|2021-06-22 05:38:00|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|15864.2|15860.2|1950
1624340290000|2021-06-22 05:38:10|15864.1|15860.1|15863.6|15859.6|15864.6|15860.6|15863.6|15859.6|825
1624340300000|2021-06-22 05:38:20|15863.5|15859.5|15864.3|15860.3|15864.3|15860.3|15863.2|15859.2|2025
1624340310000|2021-06-22 05:38:30|15864.1|15860.1|15864|15860|15864.2|15860.2|15864|15860|2550
1624340320000|2021-06-22 05:38:40|15863.8|15859.8|15862.6|15858.6|15863.8|15859.8|15861.5|15857.5|5100
1624340330000|2021-06-22 05:38:50|15862.4|15858.4|15861.5|15857.5|15862.4|15858.4|15861.5|15857.5|525
1624340340000|2021-06-22 05:39:00|15861.6|15857.6|15860.1|15856.1|15861.7|15857.7|15860.1|15856.1|3900
1624340350000|2021-06-22 05:39:10|15860.8|15856.8|15862.4|15858.4|15862.5|15858.5|15860.5|15856.5|2700
1624340360000|2021-06-22 05:39:20|15862.5|15858.5|15862.3|15858.3|15862.5|15858.5|15862.3|15858.3|1575
1624340370000|2021-06-22 05:39:30|15862.4|15858.4|15862|15858|15862.4|15858.4|15861.6|15857.6|1575
1624340380000|2021-06-22 05:39:40|15861.5|15857.5|15860.6|15856.6|15861.5|15857.5|15860.6|15856.6|1125
1624340390000|2021-06-22 05:39:50|15860.5|15856.5|15861.5|15857.5|15862|15858|15860.5|15856.5|1425
1624340400000|2021-06-22 05:40:00|15861.6|15857.6|15860.3|15856.3|15861.6|15857.6|15858.5|15854.5|11325
1624340410000|2021-06-22 05:40:10|15860.2|15856.2|15860|15856|15860.2|15856.2|15860|15856|11400
1624340420000|2021-06-22 05:40:20|15859.5|15855.5|15859.6|15855.6|15859.6|15855.6|15859.5|15855.5|5700
1624340430000|2021-06-22 05:40:30|15859.5|15855.5|15859|15855|15859.5|15855.5|15859|15855|2400
1624340440000|2021-06-22 05:40:40|15858.8|15854.8|15856.6|15852.6|15858.8|15854.8|15856.6|15852.6|6300
1624340450000|2021-06-22 05:40:50|15856.3|15852.3|15856.3|15852.3|15856.4|15852.4|15855.6|15851.6|4350
1624340460000|2021-06-22 05:41:00|15856.2|15852.2|15856.8|15852.8|15857.3|15853.3|15856.2|15852.2|2400
1624340470000|2021-06-22 05:41:10|15857.3|15853.3|15857.1|15853.1|15857.3|15853.3|15857.1|15853.1|2250
1624340480000|2021-06-22 05:41:20|15856.8|15852.8|15856.9|15852.9|15857|15853|15856.8|15852.8|1275
1624340490000|2021-06-22 05:41:30|15857|15853|15857|15853|15857.3|15853.3|15856.9|15852.9|1425
1624340500000|2021-06-22 05:41:40|15857.1|15853.1|15857|15853|15857.1|15853.1|15856.9|15852.9|1125
1624340510000|2021-06-22 05:41:50|15856.1|15852.1|15854.1|15850.1|15856.1|15852.1|15854.1|15850.1|10575
1624340520000|2021-06-22 05:42:00|15854.7|15850.7|15855|15851|15855.2|15851.2|15853.8|15849.8|3225
1624340530000|2021-06-22 05:42:10|15855.1|15851.1|15857.1|15853.1|15857.1|15853.1|15855.1|15851.1|1200
1624340540000|2021-06-22 05:42:20|15857.3|15853.3|15857.1|15853.1|15858.7|15854.7|15857.1|15853.1|4950
1624340550000|2021-06-22 05:42:30|15858.2|15854.2|15858.4|15854.4|15859.5|15855.5|15857.3|15853.3|6600
1624340560000|2021-06-22 05:42:40|15858.3|15854.3|15858|15854|15858.3|15854.3|15858|15854|825
1624340570000|2021-06-22 05:42:50|15857.7|15853.7|15859.1|15855.1|15859.2|15855.2|15857.7|15853.7|1500
1624340580000|2021-06-22 05:43:00|15859.2|15855.2|15859.3|15855.3|15859.5|15855.5|15858.8|15854.8|3000
1624340590000|2021-06-22 05:43:10|15859.1|15855.1|15859|15855|15859.4|15855.4|15858.9|15854.9|900
1624340600000|2021-06-22 05:43:20|15858.9|15854.9|15859.9|15855.9|15859.9|15855.9|15857.7|15853.7|2100
1624340610000|2021-06-22 05:43:30|15859.4|15855.4|15860.3|15856.3|15860.3|15856.3|15859.3|15855.3|2325
1624340620000|2021-06-22 05:43:40|15860.5|15856.5|15860.6|15856.6|15860.6|15856.6|15860.5|15856.5|675
1624340630000|2021-06-22 05:43:50|15860.7|15856.7|15860.3|15856.3|15861.5|15857.5|15860.3|15856.3|2925
1624340640000|2021-06-22 05:44:00|15860|15856|15859.9|15855.9|15860.7|15856.7|15859.9|15855.9|4575
1624340650000|2021-06-22 05:44:10|15860|15856|15860.8|15856.8|15860.8|15856.8|15860|15856|1050
1624340660000|2021-06-22 05:44:20|15860.9|15856.9|15859.2|15855.2|15861|15857|15859.2|15855.2|4725
1624340670000|2021-06-22 05:44:30|15859.3|15855.3|15859.8|15855.8|15859.8|15855.8|15859|15855|900
1624340680000|2021-06-22 05:44:40|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1125
1624340690000|2021-06-22 05:44:50|15858.4|15854.4|15858.7|15854.7|15858.8|15854.8|15858.2|15854.2|375
1624340700000|2021-06-22 05:45:00|15858.5|15854.5|15858.4|15854.4|15858.5|15854.5|15857.9|15853.9|2850
1624340710000|2021-06-22 05:45:10|15858.2|15854.2|15856.5|15852.5|15858.2|15854.2|15856.5|15852.5|2175
1624340720000|2021-06-22 05:45:20|15856.9|15852.9|15856.6|15852.6|15856.9|15852.9|15856.5|15852.5|675
1624340730000|2021-06-22 05:45:30|15856.7|15852.7|15856.5|15852.5|15856.8|15852.8|15856.5|15852.5|675
1624340740000|2021-06-22 05:45:40|15856.4|15852.4|15852.9|15848.9|15856.4|15852.4|15852.9|15848.9|5925
1624340750000|2021-06-22 05:45:50|15853.2|15849.2|15853.7|15849.7|15853.7|15849.7|15851.7|15847.7|5925
1624340760000|2021-06-22 05:46:00|15851.9|15847.9|15851.2|15847.2|15851.9|15847.9|15851.2|15847.2|1275
1624340770000|2021-06-22 05:46:10|15851.3|15847.3|15852.1|15848.1|15852.1|15848.1|15850.4|15846.4|3825
1624340780000|2021-06-22 05:46:20|15852.2|15848.2|15852.3|15848.3|15852.5|15848.5|15852.2|15848.2|600
1624340790000|2021-06-22 05:46:30|15852.6|15848.6|15853|15849|15853.4|15849.4|15852.5|15848.5|3750
1624340800000|2021-06-22 05:46:40|15852.5|15848.5|15852|15848|15852.5|15848.5|15852|15848|2100
1624340810000|2021-06-22 05:46:50|15851.7|15847.7|15852|15848|15852.1|15848.1|15851.7|15847.7|3375
1624340820000|2021-06-22 05:47:00|||||||||1350
1624340830000|2021-06-22 05:47:10|15850.5|15846.5|15850.6|15846.6|15850.9|15846.9|15850.1|15846.1|4425
1624340840000|2021-06-22 05:47:20|15850.4|15846.4|15851.1|15847.1|15851.4|15847.4|15850.4|15846.4|900
1624340850000|2021-06-22 05:47:30|15849.6|15845.6|15848.2|15844.2|15850.5|15846.5|15848.2|15844.2|12975
1624340860000|2021-06-22 05:47:40|15847.8|15843.8|15849.4|15845.4|15849.4|15845.4|15847.8|15843.8|6825
1624340870000|2021-06-22 05:47:50|15849.8|15845.8|15851.5|15847.5|15851.6|15847.6|15849.5|15845.5|4350
1624340880000|2021-06-22 05:48:00|15851.6|15847.6|15852|15848|15852.8|15848.8|15851.6|15847.6|1200
1624340890000|2021-06-22 05:48:10|15853.1|15849.1|15852.7|15848.7|15853.3|15849.3|15852.7|15848.7|600
1624340900000|2021-06-22 05:48:20|15852.9|15848.9|15851.4|15847.4|15852.9|15848.9|15851.4|15847.4|1425
1624340910000|2021-06-22 05:48:30|15851.5|15847.5|15851.5|15847.5|15851.6|15847.6|15851.4|15847.4|900
1624340920000|2021-06-22 05:48:40|15851.4|15847.4|15853.2|15849.2|15853.2|15849.2|15851.4|15847.4|1725
1624340930000|2021-06-22 05:48:50|15853.3|15849.3|15854.1|15850.1|15854.1|15850.1|15853|15849|1800
1624340940000|2021-06-22 05:49:00|15854.3|15850.3|15854.3|15850.3|15854.8|15850.8|15853.9|15849.9|1950
1624340950000|2021-06-22 05:49:10|15855.4|15851.4|15855.8|15851.8|15856.3|15852.3|15855.4|15851.4|1575
1624340960000|2021-06-22 05:49:20|15855.4|15851.4|15856.9|15852.9|15856.9|15852.9|15855.4|15851.4|4275
1624340970000|2021-06-22 05:49:30|15857.8|15853.8|15858|15854|15858.2|15854.2|15857.8|15853.8|750
1624340980000|2021-06-22 05:49:40|15857.9|15853.9|15855.9|15851.9|15857.9|15853.9|15855.9|15851.9|825
1624340990000|2021-06-22 05:49:50|15857.2|15853.2|15857.7|15853.7|15857.7|15853.7|15857|15853|2025
1624341000000|2021-06-22 05:50:00|15857.1|15853.1|15857.6|15853.6|15857.7|15853.7|15856.9|15852.9|525
1624341010000|2021-06-22 05:50:10|15857.3|15853.3|15857.6|15853.6|15858.5|15854.5|15857.3|15853.3|975
1624341020000|2021-06-22 05:50:20|15858.2|15854.2|15858.7|15854.7|15858.8|15854.8|15858.1|15854.1|1650
1624341030000|2021-06-22 05:50:30|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15857.7|15853.7|1125
1624341040000|2021-06-22 05:50:40|15858.5|15854.5|15858.5|15854.5|15858.5|15854.5|15858.3|15854.3|300
1624341050000|2021-06-22 05:50:50|15858.3|15854.3|15857.3|15853.3|15858.3|15854.3|15857.2|15853.2|825
1624341060000|2021-06-22 05:51:00|15857.2|15853.2|15856.2|15852.2|15857.2|15853.2|15856.2|15852.2|675
1624341070000|2021-06-22 05:51:10|15856.1|15852.1|15853.6|15849.6|15856.1|15852.1|15853.6|15849.6|1575
1624341080000|2021-06-22 05:51:20|15853.7|15849.7|15854.6|15850.6|15854.6|15850.6|15853.7|15849.7|1050
1624341090000|2021-06-22 05:51:30|15855.6|15851.6|15854.9|15850.9|15855.6|15851.6|15854.8|15850.8|750
1624341100000|2021-06-22 05:51:40|15854.1|15850.1|15854.2|15850.2|15854.2|15850.2|15854|15850|675
1624341110000|2021-06-22 05:51:50|15854.5|15850.5|15854.4|15850.4|15854.5|15850.5|15854.3|15850.3|150
1624341120000|2021-06-22 05:52:00|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|300
1624341130000|2021-06-22 05:52:10|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.2|15850.2|375
1624341140000|2021-06-22 05:52:20|15854.2|15850.2|15854.2|15850.2|15854.3|15850.3|15854.2|15850.2|150
1624341150000|2021-06-22 05:52:30|15854.3|15850.3|15854.4|15850.4|15854.4|15850.4|15854.3|15850.3|1050
1624341160000|2021-06-22 05:52:40|15854.3|15850.3|15853.3|15849.3|15854.3|15850.3|15853.3|15849.3|900
1624341170000|2021-06-22 05:52:50|15852.4|15848.4|15852.1|15848.1|15852.4|15848.4|15852.1|15848.1|900
1624341180000|2021-06-22 05:53:00|15852.3|15848.3|15853.7|15849.7|15853.7|15849.7|15851.3|15847.3|1275
1624341190000|2021-06-22 05:53:10|15853.5|15849.5|15853.9|15849.9|15853.9|15849.9|15853.3|15849.3|375
1624341200000|2021-06-22 05:53:20|15854|15850|15853.1|15849.1|15854|15850|15853.1|15849.1|600
1624341210000|2021-06-22 05:53:30|15852.6|15848.6|15853.2|15849.2|15853.2|15849.2|15851.7|15847.7|3225
1624341220000|2021-06-22 05:53:40|15852.7|15848.7|15854|15850|15854|15850|15852.7|15848.7|600
1624341230000|2021-06-22 05:53:50|15853.9|15849.9|15855.4|15851.4|15855.4|15851.4|15853.9|15849.9|1575
1624341240000|2021-06-22 05:54:00|15855.3|15851.3|15854.1|15850.1|15855.3|15851.3|15854.1|15850.1|1275
1624341250000|2021-06-22 05:54:10|15854|15850|15852.5|15848.5|15854|15850|15852.5|15848.5|2250
1624341260000|2021-06-22 05:54:20|15852.3|15848.3|15852.5|15848.5|15853.1|15849.1|15852.2|15848.2|1425
1624341270000|2021-06-22 05:54:30|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|300
1624341280000|2021-06-22 05:54:40|15852.5|15848.5|15851.7|15847.7|15852.5|15848.5|15851.7|15847.7|1200
1624341290000|2021-06-22 05:54:50|15851.6|15847.6|15851.6|15847.6|15851.8|15847.8|15851.5|15847.5|900
1624341300000|2021-06-22 05:55:00|15851.2|15847.2|15849.7|15845.7|15851.2|15847.2|15849.4|15845.4|9600
1624341310000|2021-06-22 05:55:10|15849.5|15845.5|15849.1|15845.1|15849.7|15845.7|15848.7|15844.7|3375
1624341320000|2021-06-22 05:55:20|15849.3|15845.3|15850.3|15846.3|15851|15847|15849.3|15845.3|1875
1624341330000|2021-06-22 05:55:30|15851.1|15847.1|15852.2|15848.2|15852.3|15848.3|15851.1|15847.1|1875
1624341340000|2021-06-22 05:55:40|15852.1|15848.1|15851.4|15847.4|15852.2|15848.2|15851.4|15847.4|600
1624341350000|2021-06-22 05:55:50|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|300
1624341360000|2021-06-22 05:56:00|15850.9|15846.9|15848.7|15844.7|15850.9|15846.9|15848.7|15844.7|5550
1624341370000|2021-06-22 05:56:10|15848.4|15844.4|15848.2|15844.2|15849.2|15845.2|15848.2|15844.2|4575
1624341380000|2021-06-22 05:56:20|15846.3|15842.3|15847.4|15843.4|15848.1|15844.1|15845.6|15841.6|7350
1624341390000|2021-06-22 05:56:30|15847.2|15843.2|15848.6|15844.6|15848.9|15844.9|15846.9|15842.9|7200
1624341400000|2021-06-22 05:56:40|15848.9|15844.9|15848.4|15844.4|15850.5|15846.5|15848.4|15844.4|3375
1624341410000|2021-06-22 05:56:50|15847.8|15843.8|15849|15845|15849.1|15845.1|15847.8|15843.8|2100
1624341420000|2021-06-22 05:57:00|15848.3|15844.3|15847.6|15843.6|15848.3|15844.3|15847.6|15843.6|2250
1624341430000|2021-06-22 05:57:10|15847.5|15843.5|15847.2|15843.2|15848|15844|15847.2|15843.2|8700
1624341440000|2021-06-22 05:57:20|15845.6|15841.6|15846.4|15842.4|15846.4|15842.4|15845.1|15841.1|6150
1624341450000|2021-06-22 05:57:30|15846.3|15842.3|15845.5|15841.5|15846.3|15842.3|15845.3|15841.3|1125
1624341460000|2021-06-22 05:57:40|15846.5|15842.5|15845.7|15841.7|15846.5|15842.5|15845.7|15841.7|1050
1624341470000|2021-06-22 05:57:50|15845.3|15841.3|15844.1|15840.1|15846|15842|15844.1|15840.1|2175
1624341480000|2021-06-22 05:58:00|15842.9|15838.9|15843.8|15839.8|15843.8|15839.8|15842.7|15838.7|3600
1624341490000|2021-06-22 05:58:10|15843.9|15839.9|15843.8|15839.8|15843.9|15839.9|15843.4|15839.4|3900
1624341500000|2021-06-22 05:58:20|15843.6|15839.6|15843.4|15839.4|15843.6|15839.6|15842|15838|4725
1624341510000|2021-06-22 05:58:30|15844.4|15840.4|15846.2|15842.2|15846.2|15842.2|15844.4|15840.4|2400
1624341520000|2021-06-22 05:58:40|15846.4|15842.4|15846.2|15842.2|15846.8|15842.8|15845.9|15841.9|1125
1624341530000|2021-06-22 05:58:50|15846.3|15842.3|15844.7|15840.7|15846.3|15842.3|15844.7|15840.7|975
1624341540000|2021-06-22 05:59:00|15845.2|15841.2|15844.5|15840.5|15845.6|15841.6|15844.4|15840.4|1275
1624341550000|2021-06-22 05:59:10|15843.8|15839.8|15844.2|15840.2|15844.2|15840.2|15843.7|15839.7|1125
1624341560000|2021-06-22 05:59:20|15844.1|15840.1|15843.9|15839.9|15844.1|15840.1|15843.6|15839.6|600
1624341570000|2021-06-22 05:59:30|15844|15840|15844.2|15840.2|15844.2|15840.2|15843.3|15839.3|1350
1624341580000|2021-06-22 05:59:40|15843.2|15839.2|15842.8|15838.8|15844.4|15840.4|15842|15838|6975
1624341590000|2021-06-22 05:59:50|15843.1|15839.1|15840.9|15836.9|15843.1|15839.1|15840.9|15836.9|2700
1624341600000|2021-06-22 06:00:00|15840.6|15836.6|15840.4|15836.4|15840.6|15836.6|15838.7|15834.7|17475
1624341610000|2021-06-22 06:00:10|15840.7|15836.7|15841.5|15837.5|15841.5|15837.5|15839.3|15835.3|4875
1624341620000|2021-06-22 06:00:20|15841.9|15837.9|15842.2|15838.2|15842.6|15838.6|15841.7|15837.7|1800
1624341630000|2021-06-22 06:00:30|15842.1|15838.1|15843.6|15839.6|15843.6|15839.6|15842.1|15838.1|2100
1624341640000|2021-06-22 06:00:40|15843.3|15839.3|15843.3|15839.3|15843.6|15839.6|15843|15839|600
1624341650000|2021-06-22 06:00:50|15843.5|15839.5|15844.6|15840.6|15845.3|15841.3|15843.5|15839.5|2100
1624341660000|2021-06-22 06:01:00|15845.3|15841.3|15844.8|15840.8|15845.3|15841.3|15844.7|15840.7|1275
1624341670000|2021-06-22 06:01:10|15843.5|15839.5|15845.2|15841.2|15846.2|15842.2|15843.5|15839.5|4125
1624341680000|2021-06-22 06:01:20|15845.3|15841.3|15844.2|15840.2|15845.3|15841.3|15844|15840|2250
1624341690000|2021-06-22 06:01:30|15845.3|15841.3|15845.6|15841.6|15845.6|15841.6|15845.1|15841.1|1125
1624341700000|2021-06-22 06:01:40|15845.8|15841.8|15846.1|15842.1|15846.1|15842.1|15845.4|15841.4|2625
1624341710000|2021-06-22 06:01:50|15846|15842|15846.2|15842.2|15846.2|15842.2|15845.4|15841.4|2025
1624341720000|2021-06-22 06:02:00|15845.5|15841.5|15844.4|15840.4|15845.5|15841.5|15844.4|15840.4|3150
1624341730000|2021-06-22 06:02:10|15843.8|15839.8|15844.1|15840.1|15844.5|15840.5|15843.4|15839.4|1275
1624341740000|2021-06-22 06:02:20|15844|15840|15844.4|15840.4|15845|15841|15844|15840|2850
1624341750000|2021-06-22 06:02:30|15844.6|15840.6|15843.6|15839.6|15844.6|15840.6|15843.6|15839.6|1200
1624341760000|2021-06-22 06:02:40|15843.7|15839.7|15842.7|15838.7|15843.7|15839.7|15842.7|15838.7|1275
1624341770000|2021-06-22 06:02:50|15842.9|15838.9|15843.1|15839.1|15843.1|15839.1|15842.6|15838.6|1725
1624341780000|2021-06-22 06:03:00|15843|15839|15843.6|15839.6|15843.6|15839.6|15842.8|15838.8|975
1624341790000|2021-06-22 06:03:10|15843.4|15839.4|15844.8|15840.8|15845|15841|15843.4|15839.4|2850
1624341800000|2021-06-22 06:03:20|15845.6|15841.6|15847.1|15843.1|15847.1|15843.1|15845.6|15841.6|2025
1624341810000|2021-06-22 06:03:30|15846.8|15842.8|15844.6|15840.6|15846.8|15842.8|15844.6|15840.6|1050
1624341820000|2021-06-22 06:03:40|15845.9|15841.9|15846.1|15842.1|15846.1|15842.1|15845.2|15841.2|2550
1624341830000|2021-06-22 06:03:50|15846.5|15842.5|15848.1|15844.1|15848.1|15844.1|15846.5|15842.5|3975
1624341840000|2021-06-22 06:04:00|15847.8|15843.8|15847.3|15843.3|15847.9|15843.9|15846.9|15842.9|1350
1624341850000|2021-06-22 06:04:10|15847|15843|15846.8|15842.8|15847|15843|15846.8|15842.8|900
1624341860000|2021-06-22 06:04:20|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1125
1624341870000|2021-06-22 06:04:30|15845.1|15841.1|15845.3|15841.3|15845.4|15841.4|15845.1|15841.1|450
1624341880000|2021-06-22 06:04:40|15844|15840|15842.7|15838.7|15844|15840|15842.6|15838.6|3075
1624341890000|2021-06-22 06:04:50|15842.4|15838.4|15842.6|15838.6|15842.6|15838.6|15842.4|15838.4|750
1624341900000|2021-06-22 06:05:00|15842.5|15838.5|15843.2|15839.2|15843.7|15839.7|15842.5|15838.5|675
1624341910000|2021-06-22 06:05:10|15843.5|15839.5|15841.4|15837.4|15844.1|15840.1|15841.4|15837.4|2100
1624341920000|2021-06-22 06:05:20|15841|15837|15840.8|15836.8|15841|15837|15840.5|15836.5|2550
1624341930000|2021-06-22 06:05:30|15840.4|15836.4|15839.5|15835.5|15841.1|15837.1|15839.2|15835.2|5625
1624341940000|2021-06-22 06:05:40|15839.4|15835.4|15843.8|15839.8|15843.8|15839.8|15839.4|15835.4|3375
1624341950000|2021-06-22 06:05:50|15844.1|15840.1|15846.7|15842.7|15846.7|15842.7|15844|15840|1650
1624341960000|2021-06-22 06:06:00|15846.3|15842.3|15847.8|15843.8|15847.9|15843.9|15845.7|15841.7|3525
1624341970000|2021-06-22 06:06:10|15848|15844|15848.3|15844.3|15848.4|15844.4|15847.8|15843.8|900
1624341980000|2021-06-22 06:06:20|15847.7|15843.7|15847.3|15843.3|15848.9|15844.9|15846.9|15842.9|1350
1624341990000|2021-06-22 06:06:30|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|600
1624342000000|2021-06-22 06:06:40|15847.9|15843.9|15848.9|15844.9|15848.9|15844.9|15847.9|15843.9|2025
1624342010000|2021-06-22 06:06:50|15850.2|15846.2|15848.5|15844.5|15850.7|15846.7|15848.4|15844.4|6300
1624342020000|2021-06-22 06:07:00|15850.7|15846.7|15850.4|15846.4|15850.7|15846.7|15848.3|15844.3|2625
1624342030000|2021-06-22 06:07:10|15850.7|15846.7|15848.8|15844.8|15850.7|15846.7|15848.8|15844.8|1125
1624342040000|2021-06-22 06:07:20|15849.3|15845.3|15848.2|15844.2|15849.4|15845.4|15848.2|15844.2|1575
1624342050000|2021-06-22 06:07:30|15848.3|15844.3|15847.8|15843.8|15848.3|15844.3|15847.8|15843.8|2025
1624342060000|2021-06-22 06:07:40|15848.2|15844.2|15847.4|15843.4|15848.2|15844.2|15847.4|15843.4|1050
1624342070000|2021-06-22 06:07:50|15847.2|15843.2|15847|15843|15847.2|15843.2|15846|15842|2400
1624342080000|2021-06-22 06:08:00|15847.5|15843.5|15846.9|15842.9|15847.5|15843.5|15846.9|15842.9|600
1624342090000|2021-06-22 06:08:10|15846.7|15842.7|15846.6|15842.6|15846.7|15842.7|15845.3|15841.3|600
1624342100000|2021-06-22 06:08:20|15847|15843|15848.6|15844.6|15848.6|15844.6|15847|15843|900
1624342110000|2021-06-22 06:08:30|15848.2|15844.2|15847|15843|15849|15845|15847|15843|750
1624342120000|2021-06-22 06:08:40|15846.8|15842.8|15846.1|15842.1|15846.8|15842.8|15846.1|15842.1|225
1624342130000|2021-06-22 06:08:50|15845.9|15841.9|15846.1|15842.1|15846.8|15842.8|15845.8|15841.8|2850
1624342140000|2021-06-22 06:09:00|15845.5|15841.5|15846.5|15842.5|15846.5|15842.5|15845|15841|750
1624342150000|2021-06-22 06:09:10|15846.6|15842.6|15847.1|15843.1|15847.4|15843.4|15846.6|15842.6|300
1624342160000|2021-06-22 06:09:20|15847.4|15843.4|15849|15845|15849|15845|15847.1|15843.1|1500
1624342170000|2021-06-22 06:09:30|||||||||525
1624342180000|2021-06-22 06:09:40|15848.9|15844.9|15847.7|15843.7|15848.9|15844.9|15847.7|15843.7|825
1624342190000|2021-06-22 06:09:50|15848|15844|15848.3|15844.3|15849.5|15845.5|15847.4|15843.4|2400
1624342200000|2021-06-22 06:10:00|15848|15844|15846.7|15842.7|15849.4|15845.4|15846.7|15842.7|2700
1624342210000|2021-06-22 06:10:10|15846.4|15842.4|15846.4|15842.4|15846.9|15842.9|15845.9|15841.9|825
1624342220000|2021-06-22 06:10:20|15846|15842|15847.5|15843.5|15847.5|15843.5|15846|15842|1275
1624342230000|2021-06-22 06:10:30|15846.8|15842.8|15847.7|15843.7|15847.7|15843.7|15846.8|15842.8|150
1624342240000|2021-06-22 06:10:40|15847.4|15843.4|15849.4|15845.4|15849.4|15845.4|15847.4|15843.4|1275
1624342250000|2021-06-22 06:10:50|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|825
1624342260000|2021-06-22 06:11:00|15851.3|15847.3|15849.9|15845.9|15851.3|15847.3|15849.9|15845.9|4425
1624342270000|2021-06-22 06:11:10|15850.2|15846.2|15848.1|15844.1|15850.2|15846.2|15848|15844|300
1624342280000|2021-06-22 06:11:20|15848.2|15844.2|15849.9|15845.9|15849.9|15845.9|15848.1|15844.1|150
1624342290000|2021-06-22 06:11:30|15849.6|15845.6|15850.5|15846.5|15850.5|15846.5|15848.7|15844.7|1050
1624342300000|2021-06-22 06:11:40|15850.6|15846.6|15850.9|15846.9|15852.4|15848.4|15850.6|15846.6|2175
1624342310000|2021-06-22 06:11:50|15851.1|15847.1|15851.9|15847.9|15851.9|15847.9|15851.1|15847.1|300
1624342320000|2021-06-22 06:12:00|15852.1|15848.1|15854.2|15850.2|15854.2|15850.2|15852.1|15848.1|6375
1624342330000|2021-06-22 06:12:10|15853.8|15849.8|15853.5|15849.5|15853.9|15849.9|15853.5|15849.5|600
1624342340000|2021-06-22 06:12:20|15852.8|15848.8|15853.3|15849.3|15853.3|15849.3|15852.2|15848.2|1425
1624342350000|2021-06-22 06:12:30|15853.8|15849.8|15852.5|15848.5|15853.8|15849.8|15851.9|15847.9|2175
1624342360000|2021-06-22 06:12:40|15851.9|15847.9|15853.1|15849.1|15853.1|15849.1|15851.4|15847.4|525
1624342370000|2021-06-22 06:12:50|15853.4|15849.4|15853.3|15849.3|15853.7|15849.7|15852.9|15848.9|300
1624342380000|2021-06-22 06:13:00|15853.9|15849.9|15854|15850|15854.5|15850.5|15853.9|15849.9|525
1624342390000|2021-06-22 06:13:10|15853.9|15849.9|15854.2|15850.2|15854.4|15850.4|15853.9|15849.9|675
1624342400000|2021-06-22 06:13:20|15853.3|15849.3|15853.1|15849.1|15853.4|15849.4|15853.1|15849.1|975
1624342410000|2021-06-22 06:13:30|15853.6|15849.6|15854.3|15850.3|15854.6|15850.6|15853.1|15849.1|525
1624342420000|2021-06-22 06:13:40|15854.2|15850.2|15853.2|15849.2|15854.2|15850.2|15852.1|15848.1|900
1624342430000|2021-06-22 06:13:50|15852.7|15848.7|15852.8|15848.8|15852.8|15848.8|15852|15848|1050
1624342440000|2021-06-22 06:14:00|15852.9|15848.9|15852.9|15848.9|15853.2|15849.2|15852.6|15848.6|675
1624342450000|2021-06-22 06:14:10|15853|15849|15853.2|15849.2|15853.2|15849.2|15853|15849|450
1624342460000|2021-06-22 06:14:20|15853|15849|15852.8|15848.8|15853|15849|15852.4|15848.4|1500
1624342470000|2021-06-22 06:14:30|15852.7|15848.7|15852.7|15848.7|15852.8|15848.8|15852.6|15848.6|600
1624342480000|2021-06-22 06:14:40|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|300
1624342490000|2021-06-22 06:14:50|15853.2|15849.2|15853.3|15849.3|15853.3|15849.3|15853.2|15849.2|0
1624342500000|2021-06-22 06:15:00|15853|15849|15853.5|15849.5|15853.6|15849.6|15853|15849|525
1624342510000|2021-06-22 06:15:10|15853.6|15849.6|15853.7|15849.7|15853.7|15849.7|15853.6|15849.6|600
1624342520000|2021-06-22 06:15:20|15854.3|15850.3|15855|15851|15855.1|15851.1|15854.1|15850.1|300
1624342530000|2021-06-22 06:15:30|15856.3|15852.3|15856.4|15852.4|15856.4|15852.4|15855.3|15851.3|16950
1624342540000|2021-06-22 06:15:40|15857.1|15853.1|15856.8|15852.8|15857.6|15853.6|15855.6|15851.6|1500
1624342550000|2021-06-22 06:15:50|15856.6|15852.6|15855.9|15851.9|15856.6|15852.6|15855.1|15851.1|1575
1624342560000|2021-06-22 06:16:00|15855.8|15851.8|15855.9|15851.9|15856.1|15852.1|15855.8|15851.8|675
1624342570000|2021-06-22 06:16:10|15855.2|15851.2|15853.8|15849.8|15855.7|15851.7|15853.8|15849.8|1500
1624342580000|2021-06-22 06:16:20|15854.1|15850.1|15853.9|15849.9|15854.1|15850.1|15853.8|15849.8|600
1624342590000|2021-06-22 06:16:30|15854.2|15850.2|15853.8|15849.8|15854.2|15850.2|15853.8|15849.8|300
1624342600000|2021-06-22 06:16:40|15854|15850|15854.4|15850.4|15854.4|15850.4|15853.9|15849.9|225
1624342610000|2021-06-22 06:16:50|15853.6|15849.6|15853.9|15849.9|15853.9|15849.9|15853.6|15849.6|375
1624342620000|2021-06-22 06:17:00|15853|15849|15853|15849|15853|15849|15853|15849|375
1624342630000|2021-06-22 06:17:10|15854.2|15850.2|15854.3|15850.3|15854.4|15850.4|15854.2|15850.2|2925
1624342640000|2021-06-22 06:17:20|15854.4|15850.4|15855.1|15851.1|15855.1|15851.1|15854.4|15850.4|600
1624342650000|2021-06-22 06:17:30|15855.6|15851.6|15855.5|15851.5|15856.5|15852.5|15855.5|15851.5|600
1624342660000|2021-06-22 06:17:40|15855.1|15851.1|15855.4|15851.4|15856|15852|15855.1|15851.1|675
1624342670000|2021-06-22 06:17:50|15855.5|15851.5|15856.3|15852.3|15856.3|15852.3|15855.4|15851.4|225
1624342680000|2021-06-22 06:18:00|15856.7|15852.7|15857.5|15853.5|15857.5|15853.5|15856.7|15852.7|900
1624342690000|2021-06-22 06:18:10|15857.6|15853.6|15858.1|15854.1|15858.4|15854.4|15857.5|15853.5|1050
1624342700000|2021-06-22 06:18:20|15858.2|15854.2|15858.8|15854.8|15858.8|15854.8|15858.2|15854.2|825
1624342710000|2021-06-22 06:18:30|15858.9|15854.9|15858.7|15854.7|15859.3|15855.3|15858.6|15854.6|750
1624342720000|2021-06-22 06:18:40|15858.9|15854.9|15858.7|15854.7|15858.9|15854.9|15858.5|15854.5|675
1624342730000|2021-06-22 06:18:50|15858.8|15854.8|15859.4|15855.4|15859.5|15855.5|15858.7|15854.7|375
1624342740000|2021-06-22 06:19:00|15859.5|15855.5|15862|15858|15863.2|15859.2|15859.5|15855.5|29175
1624342750000|2021-06-22 06:19:10|15862.2|15858.2|15861.9|15857.9|15862.6|15858.6|15861.9|15857.9|825
1624342760000|2021-06-22 06:19:20|15862.4|15858.4|15862.5|15858.5|15863.5|15859.5|15862.4|15858.4|1425
1624342770000|2021-06-22 06:19:30|15862.7|15858.7|15862.3|15858.3|15862.7|15858.7|15862.2|15858.2|600
1624342780000|2021-06-22 06:19:40|15862.6|15858.6|15861.8|15857.8|15862.6|15858.6|15861.7|15857.7|375
1624342790000|2021-06-22 06:19:50|15862|15858|15863.1|15859.1|15863.1|15859.1|15862|15858|1050
1624342800000|2021-06-22 06:20:00|15863.3|15859.3|15863.7|15859.7|15864.4|15860.4|15863.1|15859.1|2550
1624342810000|2021-06-22 06:20:10|15863.5|15859.5|15863.3|15859.3|15863.6|15859.6|15862.7|15858.7|1875
1624342820000|2021-06-22 06:20:20|15863.4|15859.4|15864.2|15860.2|15864.5|15860.5|15863.4|15859.4|675
1624342830000|2021-06-22 06:20:30|15864.5|15860.5|15865.2|15861.2|15865.4|15861.4|15864.3|15860.3|1500
1624342840000|2021-06-22 06:20:40|15865.4|15861.4|15865.2|15861.2|15865.7|15861.7|15865.2|15861.2|2025
1624342850000|2021-06-22 06:20:50|15864.2|15860.2|15864.6|15860.6|15865.4|15861.4|15864.2|15860.2|1350
1624342860000|2021-06-22 06:21:00|15865|15861|15864.5|15860.5|15865.6|15861.6|15864.5|15860.5|1050
1624342870000|2021-06-22 06:21:10|15864.9|15860.9|15865.5|15861.5|15865.6|15861.6|15864.9|15860.9|300
1624342880000|2021-06-22 06:21:20|15864.5|15860.5|15865.5|15861.5|15865.5|15861.5|15864.5|15860.5|750
1624342890000|2021-06-22 06:21:30|15864.1|15860.1|15863|15859|15864.2|15860.2|15863|15859|1200
1624342900000|2021-06-22 06:21:40|15862.9|15858.9|15864.2|15860.2|15864.2|15860.2|15862.8|15858.8|150
1624342910000|2021-06-22 06:21:50|15864.3|15860.3|15864.7|15860.7|15864.7|15860.7|15864.3|15860.3|1200
1624342920000|2021-06-22 06:22:00|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|750
1624342930000|2021-06-22 06:22:10|15864.4|15860.4|15863.6|15859.6|15864.4|15860.4|15863.6|15859.6|375
1624342940000|2021-06-22 06:22:20|15863.7|15859.7|15863.5|15859.5|15863.7|15859.7|15863.5|15859.5|1200
1624342950000|2021-06-22 06:22:30|15863.4|15859.4|15863.2|15859.2|15863.5|15859.5|15863.2|15859.2|300
1624342960000|2021-06-22 06:22:40|15863.3|15859.3|15862.5|15858.5|15863.3|15859.3|15862.5|15858.5|450
1624342970000|2021-06-22 06:22:50|15862.6|15858.6|15862.3|15858.3|15862.6|15858.6|15862.3|15858.3|75
1624342980000|2021-06-22 06:23:00|15861.9|15857.9|15860.5|15856.5|15861.9|15857.9|15860.5|15856.5|525
1624342990000|2021-06-22 06:23:10|15860.4|15856.4|15860.3|15856.3|15861.6|15857.6|15860.2|15856.2|1200
1624343000000|2021-06-22 06:23:20|15860.2|15856.2|15860.6|15856.6|15860.6|15856.6|15860.2|15856.2|300
1624343010000|2021-06-22 06:23:30|15859.6|15855.6|15859.4|15855.4|15859.6|15855.6|15859.4|15855.4|600
1624343020000|2021-06-22 06:23:40|15859.5|15855.5|15859.4|15855.4|15859.5|15855.5|15859.4|15855.4|300
1624343030000|2021-06-22 06:23:50|15859.5|15855.5|15859.4|15855.4|15859.7|15855.7|15859.4|15855.4|975
1624343040000|2021-06-22 06:24:00|15859.6|15855.6|15859.5|15855.5|15859.6|15855.6|15859.5|15855.5|825
1624343050000|2021-06-22 06:24:10|15859.4|15855.4|15859.9|15855.9|15860.2|15856.2|15859.1|15855.1|1200
1624343060000|2021-06-22 06:24:20|15859.6|15855.6|15860.5|15856.5|15860.5|15856.5|15859.6|15855.6|0
1624343070000|2021-06-22 06:24:30|15860.3|15856.3|15861.2|15857.2|15861.3|15857.3|15860.3|15856.3|225
1624343080000|2021-06-22 06:24:40|15861.3|15857.3|15862.5|15858.5|15862.5|15858.5|15861.3|15857.3|300
1624343090000|2021-06-22 06:24:50|15862.6|15858.6|15862.7|15858.7|15862.8|15858.8|15862.6|15858.6|450
1624343100000|2021-06-22 06:25:00|15862.6|15858.6|15862.7|15858.7|15863.4|15859.4|15862.1|15858.1|2025
1624343110000|2021-06-22 06:25:10|15863.4|15859.4|15864.1|15860.1|15864.1|15860.1|15863.4|15859.4|150
1624343120000|2021-06-22 06:25:20|15863.9|15859.9|15864.5|15860.5|15864.5|15860.5|15863.6|15859.6|900
1624343130000|2021-06-22 06:25:30|15864.2|15860.2|15865.6|15861.6|15865.6|15861.6|15864.2|15860.2|975
1624343140000|2021-06-22 06:25:40|15865.9|15861.9|15865.9|15861.9|15866.9|15862.9|15865.9|15861.9|1050
1624343150000|2021-06-22 06:25:50|15865.6|15861.6|15864.1|15860.1|15865.6|15861.6|15863.5|15859.5|2175
1624343160000|2021-06-22 06:26:00|15864.2|15860.2|15866|15862|15866|15862|15864.2|15860.2|825
1624343170000|2021-06-22 06:26:10|15866.7|15862.7|15866.8|15862.8|15867.6|15863.6|15866.6|15862.6|11775
1624343180000|2021-06-22 06:26:20|15866.9|15862.9|15866.9|15862.9|15867|15863|15866.8|15862.8|675
1624343190000|2021-06-22 06:26:30|15867.1|15863.1|15866.8|15862.8|15867.7|15863.7|15866.5|15862.5|900
1624343200000|2021-06-22 06:26:40|15865.6|15861.6|15865.8|15861.8|15866.2|15862.2|15865.6|15861.6|300
1624343210000|2021-06-22 06:26:50|15865.9|15861.9|15865.6|15861.6|15866|15862|15865.6|15861.6|300
1624343220000|2021-06-22 06:27:00|15865.5|15861.5|15865.4|15861.4|15865.5|15861.5|15865.4|15861.4|525
1624343230000|2021-06-22 06:27:10|15865|15861|15865|15861|15865|15861|15864.9|15860.9|450
1624343240000|2021-06-22 06:27:20|15865.5|15861.5|15865.4|15861.4|15865.5|15861.5|15865.4|15861.4|375
1624343250000|2021-06-22 06:27:30|15865.3|15861.3|15864.1|15860.1|15865.3|15861.3|15863.6|15859.6|1950
1624343260000|2021-06-22 06:27:40|15863.6|15859.6|15863.7|15859.7|15863.9|15859.9|15863.6|15859.6|75
1624343270000|2021-06-22 06:27:50|15863.6|15859.6|15862.9|15858.9|15863.7|15859.7|15862.8|15858.8|450
1624343280000|2021-06-22 06:28:00|15863.2|15859.2|15863.6|15859.6|15863.6|15859.6|15863.1|15859.1|450
1624343290000|2021-06-22 06:28:10|15864.4|15860.4|15864.7|15860.7|15864.7|15860.7|15864.4|15860.4|300
1624343300000|2021-06-22 06:28:20|15864.6|15860.6|15864.6|15860.6|15864.6|15860.6|15864.6|15860.6|300
1624343310000|2021-06-22 06:28:30|15864.7|15860.7|15865.2|15861.2|15865.2|15861.2|15864.2|15860.2|525
1624343320000|2021-06-22 06:28:40|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865|15861|75
1624343330000|2021-06-22 06:28:50|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|375
1624343340000|2021-06-22 06:29:00|||||||||2100
1624343350000|2021-06-22 06:29:10|||||||||150
1624343360000|2021-06-22 06:29:20|15865.5|15861.5|15865.1|15861.1|15865.5|15861.5|15865.1|15861.1|900
1624343370000|2021-06-22 06:29:30|15864.5|15860.5|15865.4|15861.4|15865.7|15861.7|15864.5|15860.5|2700
1624343380000|2021-06-22 06:29:40|||||||||1200
1624343390000|2021-06-22 06:29:50|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|900
1624343400000|2021-06-22 06:30:00|15865.4|15861.4|15864.5|15860.5|15865.4|15861.4|15864.5|15860.5|1125
1624343410000|2021-06-22 06:30:10|15865|15861|15865.1|15861.1|15865.1|15861.1|15864.9|15860.9|825
1624343420000|2021-06-22 06:30:20|15864.1|15860.1|15863.5|15859.5|15864.5|15860.5|15863.5|15859.5|900
1624343430000|2021-06-22 06:30:30|15863.4|15859.4|15863.8|15859.8|15863.8|15859.8|15863.1|15859.1|1125
1624343440000|2021-06-22 06:30:40|15863.3|15859.3|15862.6|15858.6|15863.3|15859.3|15862.4|15858.4|2925
1624343450000|2021-06-22 06:30:50|15863.2|15859.2|15863.8|15859.8|15863.8|15859.8|15862.4|15858.4|1800
1624343460000|2021-06-22 06:31:00|15863.9|15859.9|15863.1|15859.1|15864|15860|15863.1|15859.1|1050
1624343470000|2021-06-22 06:31:10|15862.8|15858.8|15862.5|15858.5|15863.1|15859.1|15862.5|15858.5|5925
1624343480000|2021-06-22 06:31:20|15861.7|15857.7|15862.2|15858.2|15862.5|15858.5|15861.7|15857.7|600
1624343490000|2021-06-22 06:31:30|15862.3|15858.3|15861.2|15857.2|15862.4|15858.4|15861.1|15857.1|3000
1624343500000|2021-06-22 06:31:40|15861.8|15857.8|15860.8|15856.8|15862|15858|15860.8|15856.8|3675
1624343510000|2021-06-22 06:31:50|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|15861.4|15857.4|375
1624343520000|2021-06-22 06:32:00|15861.4|15857.4|15861.3|15857.3|15861.7|15857.7|15861.2|15857.2|675
1624343530000|2021-06-22 06:32:10|15861|15857|15862.7|15858.7|15862.7|15858.7|15861|15857|2550
1624343540000|2021-06-22 06:32:20|15862.2|15858.2|15862.4|15858.4|15862.4|15858.4|15862|15858|225
1624343550000|2021-06-22 06:32:30|15862.6|15858.6|15862.5|15858.5|15863|15859|15862.5|15858.5|150
1624343560000|2021-06-22 06:32:40|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|300
1624343570000|2021-06-22 06:32:50|15862.4|15858.4|15863.1|15859.1|15863.4|15859.4|15862.4|15858.4|2325
1624343580000|2021-06-22 06:33:00|15862.4|15858.4|15861.8|15857.8|15862.5|15858.5|15861.8|15857.8|1275
1624343590000|2021-06-22 06:33:10|15861.6|15857.6|15861.4|15857.4|15861.6|15857.6|15861.3|15857.3|150
1624343600000|2021-06-22 06:33:20|15861.2|15857.2|15860.6|15856.6|15861.2|15857.2|15859.8|15855.8|525
1624343610000|2021-06-22 06:33:30|15860.9|15856.9|15860.5|15856.5|15861.1|15857.1|15860.5|15856.5|525
1624343620000|2021-06-22 06:33:40|15859.4|15855.4|15859.1|15855.1|15859.4|15855.4|15858.6|15854.6|825
1624343630000|2021-06-22 06:33:50|15859|15855|15859.4|15855.4|15859.4|15855.4|15858.9|15854.9|300
1624343640000|2021-06-22 06:34:00|15859.3|15855.3|15858.6|15854.6|15859.3|15855.3|15858.6|15854.6|825
1624343650000|2021-06-22 06:34:10|15858.4|15854.4|15857.9|15853.9|15858.4|15854.4|15857.9|15853.9|2475
1624343660000|2021-06-22 06:34:20|15858.1|15854.1|15858.9|15854.9|15858.9|15854.9|15858.1|15854.1|2100
1624343670000|2021-06-22 06:34:30|15859.4|15855.4|15860.9|15856.9|15860.9|15856.9|15859.4|15855.4|1575
1624343680000|2021-06-22 06:34:40|15861.5|15857.5|15861|15857|15861.5|15857.5|15861|15857|4125
1624343690000|2021-06-22 06:34:50|15860.7|15856.7|15860.3|15856.3|15861|15857|15859.9|15855.9|1500
1624343700000|2021-06-22 06:35:00|15860|15856|15859.7|15855.7|15860.6|15856.6|15859.7|15855.7|675
1624343710000|2021-06-22 06:35:10|15860.5|15856.5|15859.7|15855.7|15860.6|15856.6|15859.7|15855.7|1050
1624343720000|2021-06-22 06:35:20|15859.4|15855.4|15859.4|15855.4|15859.4|15855.4|15859.4|15855.4|1200
1624343730000|2021-06-22 06:35:30|15859.2|15855.2|15859.4|15855.4|15859.4|15855.4|15859.2|15855.2|225
1624343740000|2021-06-22 06:35:40|15859.3|15855.3|15859.7|15855.7|15859.7|15855.7|15859.3|15855.3|450
1624343750000|2021-06-22 06:35:50|15860.5|15856.5|15861.2|15857.2|15861.2|15857.2|15860.5|15856.5|600
1624343760000|2021-06-22 06:36:00|15861.1|15857.1|15862.7|15858.7|15862.8|15858.8|15861.1|15857.1|2550
1624343770000|2021-06-22 06:36:10|15862.8|15858.8|15863|15859|15863|15859|15862.8|15858.8|600
1624343780000|2021-06-22 06:36:20|15863.2|15859.2|15863.8|15859.8|15864.8|15860.8|15863|15859|2325
1624343790000|2021-06-22 06:36:30|15863.9|15859.9|15863|15859|15864|15860|15863|15859|525
1624343800000|2021-06-22 06:36:40|15862.9|15858.9|15864.4|15860.4|15864.4|15860.4|15862.9|15858.9|975
1624343810000|2021-06-22 06:36:50|15862.7|15858.7|15863.2|15859.2|15863.6|15859.6|15862.5|15858.5|1650
1624343820000|2021-06-22 06:37:00|15863.3|15859.3|15863.8|15859.8|15863.8|15859.8|15862.8|15858.8|225
1624343830000|2021-06-22 06:37:10|15862.8|15858.8|15863.5|15859.5|15864.5|15860.5|15862.7|15858.7|525
1624343840000|2021-06-22 06:37:20|15863.7|15859.7|15864|15860|15864|15860|15863.3|15859.3|150
1624343850000|2021-06-22 06:37:30|15863.3|15859.3|15863.1|15859.1|15863.3|15859.3|15863.1|15859.1|150
1624343860000|2021-06-22 06:37:40|15863|15859|15862.8|15858.8|15863.2|15859.2|15862.6|15858.6|675
1624343870000|2021-06-22 06:37:50|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|75
1624343880000|2021-06-22 06:38:00|15862.8|15858.8|15862.4|15858.4|15862.8|15858.8|15862.4|15858.4|1125
1624343890000|2021-06-22 06:38:10|15862.6|15858.6|15861.2|15857.2|15862.6|15858.6|15861.2|15857.2|600
1624343900000|2021-06-22 06:38:20|15861.3|15857.3|15861.5|15857.5|15861.5|15857.5|15860.5|15856.5|450
1624343910000|2021-06-22 06:38:30|15862|15858|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|300
1624343920000|2021-06-22 06:38:40|15860.6|15856.6|15859.6|15855.6|15860.7|15856.7|15859.6|15855.6|750
1624343930000|2021-06-22 06:38:50|15859.8|15855.8|15858.7|15854.7|15860.7|15856.7|15858.5|15854.5|1050
1624343940000|2021-06-22 06:39:00|15858.6|15854.6|15855.3|15851.3|15858.6|15854.6|15855.3|15851.3|2325
1624343950000|2021-06-22 06:39:10|15855|15851|15855.8|15851.8|15855.8|15851.8|15854.7|15850.7|2400
1624343960000|2021-06-22 06:39:20|15855.4|15851.4|15856.5|15852.5|15856.5|15852.5|15855.4|15851.4|2025
1624343970000|2021-06-22 06:39:30|15855.6|15851.6|15856.6|15852.6|15857.4|15853.4|15855.6|15851.6|3750
1624343980000|2021-06-22 06:39:40|15856.8|15852.8|15856.2|15852.2|15857.6|15853.6|15856.2|15852.2|1425
1624343990000|2021-06-22 06:39:50|15856.3|15852.3|15856.1|15852.1|15856.3|15852.3|15855|15851|6675
1624344000000|2021-06-22 06:40:00|15854.4|15850.4|15852.1|15848.1|15854.4|15850.4|15851.8|15847.8|2925
1624344010000|2021-06-22 06:40:10|15852|15848|15851.7|15847.7|15852.5|15848.5|15851.4|15847.4|2625
1624344020000|2021-06-22 06:40:20|15851.9|15847.9|15851.8|15847.8|15852.2|15848.2|15851.6|15847.6|1575
1624344030000|2021-06-22 06:40:30|15852.1|15848.1|15853.7|15849.7|15853.7|15849.7|15851.6|15847.6|1425
1624344040000|2021-06-22 06:40:40|15853.1|15849.1|15853.2|15849.2|15853.3|15849.3|15852.1|15848.1|1875
1624344050000|2021-06-22 06:40:50|15852.5|15848.5|15855.1|15851.1|15855.1|15851.1|15852.5|15848.5|975
1624344060000|2021-06-22 06:41:00|15853.7|15849.7|15855.2|15851.2|15856|15852|15853.7|15849.7|675
1624344070000|2021-06-22 06:41:10|15855.4|15851.4|15856.5|15852.5|15857.3|15853.3|15855.4|15851.4|2025
1624344080000|2021-06-22 06:41:20|15856.7|15852.7|15858.9|15854.9|15858.9|15854.9|15856.7|15852.7|1350
1624344090000|2021-06-22 06:41:30|15859.7|15855.7|15858.5|15854.5|15860|15856|15858.4|15854.4|3825
1624344100000|2021-06-22 06:41:40|15858.6|15854.6|15858.2|15854.2|15858.7|15854.7|15858.2|15854.2|825
1624344110000|2021-06-22 06:41:50|15858.3|15854.3|15857.3|15853.3|15858.4|15854.4|15857|15853|825
1624344120000|2021-06-22 06:42:00|15857.1|15853.1|15855.7|15851.7|15857.1|15853.1|15855.5|15851.5|225
1624344130000|2021-06-22 06:42:10|15856.5|15852.5|15856.6|15852.6|15856.9|15852.9|15856.5|15852.5|1275
1624344140000|2021-06-22 06:42:20|15857.3|15853.3|15857.9|15853.9|15857.9|15853.9|15856.8|15852.8|1800
1624344150000|2021-06-22 06:42:30|15856.9|15852.9|15857.7|15853.7|15857.8|15853.8|15856.9|15852.9|150
1624344160000|2021-06-22 06:42:40|15858.2|15854.2|15859.4|15855.4|15859.7|15855.7|15857.8|15853.8|1575
1624344170000|2021-06-22 06:42:50|15859.8|15855.8|15861|15857|15861|15857|15859.1|15855.1|6600
1624344180000|2021-06-22 06:43:00|15860.6|15856.6|15861|15857|15862|15858|15860.6|15856.6|6825
1624344190000|2021-06-22 06:43:10|15861.3|15857.3|15862.1|15858.1|15862.1|15858.1|15861|15857|1500
1624344200000|2021-06-22 06:43:20|15863.2|15859.2|15861.8|15857.8|15863.6|15859.6|15861.5|15857.5|5625
1624344210000|2021-06-22 06:43:30|15862|15858|15861.7|15857.7|15862|15858|15861.7|15857.7|75
1624344220000|2021-06-22 06:43:40|15861.5|15857.5|15861.5|15857.5|15861.5|15857.5|15861.5|15857.5|225
1624344230000|2021-06-22 06:43:50|15861|15857|15859.9|15855.9|15861.2|15857.2|15859.8|15855.8|1275
1624344240000|2021-06-22 06:44:00|15860|15856|15859.9|15855.9|15861.9|15857.9|15859.9|15855.9|9825
1624344250000|2021-06-22 06:44:10|15859.6|15855.6|15859.3|15855.3|15860.6|15856.6|15858.9|15854.9|5775
1624344260000|2021-06-22 06:44:20|15859.2|15855.2|15858.6|15854.6|15860.1|15856.1|15858.6|15854.6|1800
1624344270000|2021-06-22 06:44:30|15858.5|15854.5|15858.4|15854.4|15858.5|15854.5|15858.3|15854.3|300
1624344280000|2021-06-22 06:44:40|15858.6|15854.6|15858.3|15854.3|15858.6|15854.6|15858.2|15854.2|675
1624344290000|2021-06-22 06:44:50|15858.5|15854.5|15859.1|15855.1|15859.1|15855.1|15857.9|15853.9|225
1624344300000|2021-06-22 06:45:00|15859.7|15855.7|15859.7|15855.7|15860.9|15856.9|15859.6|15855.6|750
1624344310000|2021-06-22 06:45:10|15859.3|15855.3|15856.9|15852.9|15859.4|15855.4|15856.6|15852.6|7650
1624344320000|2021-06-22 06:45:20|15856.6|15852.6|15855.3|15851.3|15856.6|15852.6|15855.1|15851.1|1650
1624344330000|2021-06-22 06:45:30|15855|15851|15854.8|15850.8|15856.2|15852.2|15854.8|15850.8|900
1624344340000|2021-06-22 06:45:40|15854.1|15850.1|15854.7|15850.7|15856|15852|15854.1|15850.1|3375
1624344350000|2021-06-22 06:45:50|15855|15851|15854.9|15850.9|15856.7|15852.7|15854.8|15850.8|4425
1624344360000|2021-06-22 06:46:00|15854.5|15850.5|15854.7|15850.7|15854.7|15850.7|15854.5|15850.5|675
1624344370000|2021-06-22 06:46:10|15854.4|15850.4|15854.1|15850.1|15854.4|15850.4|15853.9|15849.9|1500
1624344380000|2021-06-22 06:46:20|15854.6|15850.6|15854.9|15850.9|15854.9|15850.9|15854.6|15850.6|675
1624344390000|2021-06-22 06:46:30|15855.2|15851.2|15854.8|15850.8|15855.2|15851.2|15853.8|15849.8|1650
1624344400000|2021-06-22 06:46:40|15854.4|15850.4|15855.7|15851.7|15855.7|15851.7|15853.1|15849.1|975
1624344410000|2021-06-22 06:46:50|15856.3|15852.3|15854.4|15850.4|15856.3|15852.3|15853.7|15849.7|4425
1624344420000|2021-06-22 06:47:00|15854.5|15850.5|15854.7|15850.7|15856.9|15852.9|15854.5|15850.5|3750
1624344430000|2021-06-22 06:47:10|15856.1|15852.1|15854.8|15850.8|15856.1|15852.1|15854.1|15850.1|3300
1624344440000|2021-06-22 06:47:20|15854.6|15850.6|15854.9|15850.9|15855.8|15851.8|15853.1|15849.1|2400
1624344450000|2021-06-22 06:47:30|15855|15851|15854.5|15850.5|15855.3|15851.3|15854.5|15850.5|1125
1624344460000|2021-06-22 06:47:40|15854.8|15850.8|15854.2|15850.2|15854.8|15850.8|15854|15850|1950
1624344470000|2021-06-22 06:47:50|15853.3|15849.3|15854.3|15850.3|15854.8|15850.8|15853.1|15849.1|4350
1624344480000|2021-06-22 06:48:00|15854.2|15850.2|15854.4|15850.4|15854.9|15850.9|15853.3|15849.3|3750
1624344490000|2021-06-22 06:48:10|15854.5|15850.5|15855.4|15851.4|15855.9|15851.9|15854.5|15850.5|2175
1624344500000|2021-06-22 06:48:20|15855.3|15851.3|15857.6|15853.6|15857.8|15853.8|15855.3|15851.3|2100
1624344510000|2021-06-22 06:48:30|15857.5|15853.5|15858|15854|15858.1|15854.1|15857.5|15853.5|975
1624344520000|2021-06-22 06:48:40|15857.2|15853.2|15857.2|15853.2|15857.6|15853.6|15857.1|15853.1|1125
1624344530000|2021-06-22 06:48:50|15857.3|15853.3|15857.2|15853.2|15857.6|15853.6|15857.2|15853.2|525
1624344540000|2021-06-22 06:49:00|15856.9|15852.9|15857.4|15853.4|15857.5|15853.5|15856.9|15852.9|1050
1624344550000|2021-06-22 06:49:10|15857.3|15853.3|15857.4|15853.4|15857.4|15853.4|15857|15853|1350
1624344560000|2021-06-22 06:49:20|15857.1|15853.1|15857.7|15853.7|15857.7|15853.7|15857.1|15853.1|600
1624344570000|2021-06-22 06:49:30|15857.6|15853.6|15857.1|15853.1|15857.6|15853.6|15857.1|15853.1|750
1624344580000|2021-06-22 06:49:40|15858|15854|15856.9|15852.9|15858|15854|15856.9|15852.9|525
1624344590000|2021-06-22 06:49:50|15856.2|15852.2|15853.5|15849.5|15856.2|15852.2|15853.5|15849.5|1575
1624344600000|2021-06-22 06:50:00|15853.4|15849.4|15853.2|15849.2|15853.4|15849.4|15853.2|15849.2|375
1624344610000|2021-06-22 06:50:10|15853.8|15849.8|15855|15851|15855|15851|15853.8|15849.8|2400
1624344620000|2021-06-22 06:50:20|15855.4|15851.4|15853.6|15849.6|15855.4|15851.4|15853.6|15849.6|3750
1624344630000|2021-06-22 06:50:30|15853.2|15849.2|15851.2|15847.2|15853.5|15849.5|15851.1|15847.1|2550
1624344640000|2021-06-22 06:50:40|15850.5|15846.5|15851|15847|15851.4|15847.4|15849.8|15845.8|3825
1624344650000|2021-06-22 06:50:50|15849.8|15845.8|15847.9|15843.9|15849.8|15845.8|15845.9|15841.9|10275
1624344660000|2021-06-22 06:51:00|15847.6|15843.6|15847.7|15843.7|15847.7|15843.7|15846.1|15842.1|6525
1624344670000|2021-06-22 06:51:10|15848|15844|15849.4|15845.4|15849.8|15845.8|15848|15844|5850
1624344680000|2021-06-22 06:51:20|15849.3|15845.3|15848.9|15844.9|15850.5|15846.5|15848.9|15844.9|5925
1624344690000|2021-06-22 06:51:30|15848.6|15844.6|15845.8|15841.8|15848.6|15844.6|15845.3|15841.3|3975
1624344700000|2021-06-22 06:51:40|15847.3|15843.3|15847.1|15843.1|15847.9|15843.9|15846.8|15842.8|2175
1624344710000|2021-06-22 06:51:50|15848|15844|15848.8|15844.8|15848.8|15844.8|15848|15844|2025
1624344720000|2021-06-22 06:52:00|15848.3|15844.3|15848.6|15844.6|15848.8|15844.8|15847.4|15843.4|600
1624344730000|2021-06-22 06:52:10|15848.2|15844.2|15849.3|15845.3|15850.7|15846.7|15848.2|15844.2|3825
1624344740000|2021-06-22 06:52:20|15849.7|15845.7|15850.3|15846.3|15850.6|15846.6|15849|15845|2400
1624344750000|2021-06-22 06:52:30|15850.4|15846.4|15848.9|15844.9|15850.4|15846.4|15848.9|15844.9|750
1624344760000|2021-06-22 06:52:40|15848.8|15844.8|15848.9|15844.9|15850.3|15846.3|15848.5|15844.5|2700
1624344770000|2021-06-22 06:52:50|15849.6|15845.6|15849.4|15845.4|15849.6|15845.6|15848.3|15844.3|1800
1624344780000|2021-06-22 06:53:00|15849.3|15845.3|15846.8|15842.8|15849.3|15845.3|15846.8|15842.8|2400
1624344790000|2021-06-22 06:53:10|15846.9|15842.9|15846.5|15842.5|15847.8|15843.8|15846.5|15842.5|2700
1624344800000|2021-06-22 06:53:20|15845.5|15841.5|15845.8|15841.8|15846|15842|15845.5|15841.5|2775
1624344810000|2021-06-22 06:53:30|15845.9|15841.9|15844|15840|15845.9|15841.9|15843.6|15839.6|3225
1624344820000|2021-06-22 06:53:40|15844.2|15840.2|15844.4|15840.4|15844.4|15840.4|15844.2|15840.2|1350
1624344830000|2021-06-22 06:53:50|15844.5|15840.5|15846.4|15842.4|15846.4|15842.4|15844.5|15840.5|1425
1624344840000|2021-06-22 06:54:00|15846.2|15842.2|15848|15844|15848|15844|15846.2|15842.2|1050
1624344850000|2021-06-22 06:54:10|15848.5|15844.5|15847.2|15843.2|15848.5|15844.5|15847.1|15843.1|1350
1624344860000|2021-06-22 06:54:20|15847.1|15843.1|15845.9|15841.9|15847.5|15843.5|15845.6|15841.6|2775
1624344870000|2021-06-22 06:54:30|15846.5|15842.5|15846.3|15842.3|15846.5|15842.5|15846.3|15842.3|1200
1624344880000|2021-06-22 06:54:40|15846.2|15842.2|15845.1|15841.1|15846.3|15842.3|15845.1|15841.1|750
1624344890000|2021-06-22 06:54:50|15845.7|15841.7|15845.8|15841.8|15845.8|15841.8|15845.7|15841.7|1050
1624344900000|2021-06-22 06:55:00|15845.7|15841.7|15843.6|15839.6|15846.5|15842.5|15843.5|15839.5|6000
1624344910000|2021-06-22 06:55:10|15843.5|15839.5|15847.8|15843.8|15848.2|15844.2|15843.5|15839.5|3150
1624344920000|2021-06-22 06:55:20|15848|15844|15848.1|15844.1|15849.6|15845.6|15848|15844|750
1624344930000|2021-06-22 06:55:30|15847.9|15843.9|15848.1|15844.1|15848.2|15844.2|15847.9|15843.9|450
1624344940000|2021-06-22 06:55:40|15848|15844|15848|15844|15848|15844|15848|15844|375
1624344950000|2021-06-22 06:55:50|15847.7|15843.7|15846.8|15842.8|15847.7|15843.7|15846.8|15842.8|975
1624344960000|2021-06-22 06:56:00|15846.6|15842.6|15845.6|15841.6|15846.6|15842.6|15845.6|15841.6|1425
1624344970000|2021-06-22 06:56:10|15845.5|15841.5|15845.8|15841.8|15846.3|15842.3|15845.2|15841.2|2025
1624344980000|2021-06-22 06:56:20|15845.9|15841.9|15846.8|15842.8|15846.8|15842.8|15845.8|15841.8|2175
1624344990000|2021-06-22 06:56:30|15846.9|15842.9|15846.1|15842.1|15846.9|15842.9|15846|15842|675
1624345000000|2021-06-22 06:56:40|15846.3|15842.3|15847.1|15843.1|15847.7|15843.7|15846.3|15842.3|825
1624345010000|2021-06-22 06:56:50|15847|15843|15845.8|15841.8|15847|15843|15845.8|15841.8|600
1624345020000|2021-06-22 06:57:00|15845.6|15841.6|15845.1|15841.1|15845.7|15841.7|15845.1|15841.1|1050
1624345030000|2021-06-22 06:57:10|15845.3|15841.3|15845.1|15841.1|15845.4|15841.4|15844.9|15840.9|2025
1624345040000|2021-06-22 06:57:20|15845.7|15841.7|15847.5|15843.5|15848.1|15844.1|15845.4|15841.4|825
1624345050000|2021-06-22 06:57:30|15847.9|15843.9|15848.4|15844.4|15848.7|15844.7|15847.9|15843.9|2325
1624345060000|2021-06-22 06:57:40|15847.7|15843.7|15847|15843|15847.7|15843.7|15846.6|15842.6|1425
1624345070000|2021-06-22 06:57:50|15845.6|15841.6|15847|15843|15847.1|15843.1|15845.6|15841.6|2700
1624345080000|2021-06-22 06:58:00|15846.3|15842.3|15846.1|15842.1|15846.3|15842.3|15846|15842|150
1624345090000|2021-06-22 06:58:10|15846.2|15842.2|15845.9|15841.9|15846.8|15842.8|15845.9|15841.9|225
1624345100000|2021-06-22 06:58:20|15845.5|15841.5|15843.4|15839.4|15845.5|15841.5|15843.4|15839.4|1725
1624345110000|2021-06-22 06:58:30|15844.2|15840.2|15843.6|15839.6|15844.2|15840.2|15843.6|15839.6|1125
1624345120000|2021-06-22 06:58:40|15843|15839|15842.8|15838.8|15843|15839|15841.1|15837.1|9000
1624345130000|2021-06-22 06:58:50|15841.8|15837.8|15841.2|15837.2|15841.9|15837.9|15841.2|15837.2|600
1624345140000|2021-06-22 06:59:00|15838.4|15834.4|15835.5|15831.5|15838.4|15834.4|15835.2|15831.2|33225
1624345150000|2021-06-22 06:59:10|15836.2|15832.2|15837.4|15833.4|15837.5|15833.5|15836.2|15832.2|6900
1624345160000|2021-06-22 06:59:20|15837.6|15833.6|15839.1|15835.1|15839.3|15835.3|15837.6|15833.6|3525
1624345170000|2021-06-22 06:59:30|15840.6|15836.6|15842.4|15838.4|15842.4|15838.4|15840.6|15836.6|5775
1624345180000|2021-06-22 06:59:40|15842.1|15838.1|15842.4|15838.4|15842.4|15838.4|15840.8|15836.8|9000
1624345190000|2021-06-22 06:59:50|15842.5|15838.5|15842.3|15838.3|15842.5|15838.5|15841.1|15837.1|900
1624345200000|2021-06-22 07:00:00|15841|15837|15837.8|15833.8|15842.5|15838.5|15837.8|15833.8|10125
1624345210000|2021-06-22 07:00:10|15837|15833|15833.1|15829.1|15837|15833|15832.7|15828.7|18075
1624345220000|2021-06-22 07:00:20|15833.7|15829.7|15836.4|15832.4|15836.4|15832.4|15833.6|15829.6|22275
1624345230000|2021-06-22 07:00:30|15836.8|15832.8|15838.9|15834.9|15839.5|15835.5|15836|15832|8100
1624345240000|2021-06-22 07:00:40|15838.5|15834.5|15840.8|15836.8|15840.8|15836.8|15838.5|15834.5|3900
1624345250000|2021-06-22 07:00:50|15840.6|15836.6|15842|15838|15842|15838|15840.6|15836.6|1500
1624345260000|2021-06-22 07:01:00|15841.9|15837.9|15839.4|15835.4|15841.9|15837.9|15839.4|15835.4|13650
1624345270000|2021-06-22 07:01:10|15841.1|15837.1|15841.2|15837.2|15841.7|15837.7|15841.1|15837.1|1650
1624345280000|2021-06-22 07:01:20|15841.7|15837.7|15844.3|15840.3|15845.3|15841.3|15841.7|15837.7|3600
1624345290000|2021-06-22 07:01:30|15844.6|15840.6|15846.9|15842.9|15846.9|15842.9|15844.6|15840.6|1125
1624345300000|2021-06-22 07:01:40|15847.7|15843.7|15848.1|15844.1|15848.1|15844.1|15846.7|15842.7|1200
1624345310000|2021-06-22 07:01:50|15848.5|15844.5|15849.7|15845.7|15851.4|15847.4|15848.2|15844.2|4500
1624345320000|2021-06-22 07:02:00|15849|15845|15848.5|15844.5|15849|15845|15847.5|15843.5|825
1624345330000|2021-06-22 07:02:10|15847.6|15843.6|15847.9|15843.9|15848.4|15844.4|15847.6|15843.6|375
1624345340000|2021-06-22 07:02:20|15848.6|15844.6|15848.4|15844.4|15848.6|15844.6|15846.5|15842.5|900
1624345350000|2021-06-22 07:02:30|15848.2|15844.2|15848.6|15844.6|15848.6|15844.6|15847.4|15843.4|1500
1624345360000|2021-06-22 07:02:40|15848.4|15844.4|15848.2|15844.2|15848.6|15844.6|15848.2|15844.2|675
1624345370000|2021-06-22 07:02:50|15847.6|15843.6|15847.7|15843.7|15847.7|15843.7|15847.6|15843.6|450
1624345380000|2021-06-22 07:03:00|15847.4|15843.4|15846.3|15842.3|15847.4|15843.4|15845|15841|2250
1624345390000|2021-06-22 07:03:10|15846.2|15842.2|15846.9|15842.9|15847.1|15843.1|15846|15842|375
1624345400000|2021-06-22 07:03:20|15847.7|15843.7|15849.9|15845.9|15851.5|15847.5|15847.7|15843.7|2325
1624345410000|2021-06-22 07:03:30|15850.6|15846.6|15850.7|15846.7|15851.1|15847.1|15850.3|15846.3|1050
1624345420000|2021-06-22 07:03:40|15850.8|15846.8|15849.9|15845.9|15850.9|15846.9|15849.9|15845.9|1200
1624345430000|2021-06-22 07:03:50|15849.6|15845.6|15849|15845|15851.1|15847.1|15849|15845|2850
1624345440000|2021-06-22 07:04:00|15849.1|15845.1|15850.1|15846.1|15850.5|15846.5|15849|15845|1200
1624345450000|2021-06-22 07:04:10|15850.4|15846.4|15851.3|15847.3|15851.4|15847.4|15849.9|15845.9|1500
1624345460000|2021-06-22 07:04:20|15850.6|15846.6|15849.5|15845.5|15850.6|15846.6|15849.5|15845.5|1875
1624345470000|2021-06-22 07:04:30|15848.2|15844.2|15848.9|15844.9|15849|15845|15848.1|15844.1|1875
1624345480000|2021-06-22 07:04:40|15849|15845|15848.2|15844.2|15850.2|15846.2|15848.2|15844.2|1950
1624345490000|2021-06-22 07:04:50|15848.3|15844.3|15848.4|15844.4|15848.5|15844.5|15847.4|15843.4|975
1624345500000|2021-06-22 07:05:00|15848.7|15844.7|15846.2|15842.2|15848.7|15844.7|15845.7|15841.7|3675
1624345510000|2021-06-22 07:05:10|15845|15841|15843.5|15839.5|15847.1|15843.1|15843.1|15839.1|6975
1624345520000|2021-06-22 07:05:20|15844.3|15840.3|15843.6|15839.6|15844.6|15840.6|15843.2|15839.2|4575
1624345530000|2021-06-22 07:05:30|15844.6|15840.6|15844.2|15840.2|15844.9|15840.9|15843.8|15839.8|4425
1624345540000|2021-06-22 07:05:40|15844.1|15840.1|15843.6|15839.6|15844.1|15840.1|15843.6|15839.6|4050
1624345550000|2021-06-22 07:05:50|15842.9|15838.9|15842.1|15838.1|15842.9|15838.9|15840.2|15836.2|8250
1624345560000|2021-06-22 07:06:00|15841.9|15837.9|15838.8|15834.8|15841.9|15837.9|15838.5|15834.5|1650
1624345570000|2021-06-22 07:06:10|15838.6|15834.6|15840.7|15836.7|15840.7|15836.7|15838.5|15834.5|1950
1624345580000|2021-06-22 07:06:20|15841.2|15837.2|15841.6|15837.6|15843.3|15839.3|15840.9|15836.9|2775
1624345590000|2021-06-22 07:06:30|15842|15838|15838.9|15834.9|15842|15838|15838.9|15834.9|3225
1624345600000|2021-06-22 07:06:40|15838.8|15834.8|15839.7|15835.7|15839.8|15835.8|15838.8|15834.8|75
1624345610000|2021-06-22 07:06:50|15838.9|15834.9|15840.6|15836.6|15842.1|15838.1|15838.5|15834.5|4575
1624345620000|2021-06-22 07:07:00|15840.8|15836.8|15842|15838|15842|15838|15839.9|15835.9|900
1624345630000|2021-06-22 07:07:10|15840.2|15836.2|15842|15838|15842.7|15838.7|15840.2|15836.2|4350
1624345640000|2021-06-22 07:07:20|15841.2|15837.2|15845.9|15841.9|15845.9|15841.9|15841.2|15837.2|2250
1624345650000|2021-06-22 07:07:30|15846.7|15842.7|15845.9|15841.9|15847.3|15843.3|15845.8|15841.8|1125
1624345660000|2021-06-22 07:07:40|15847.6|15843.6|15847.1|15843.1|15847.6|15843.6|15846.9|15842.9|2175
1624345670000|2021-06-22 07:07:50|15847.2|15843.2|15847.3|15843.3|15847.3|15843.3|15847.2|15843.2|2400
1624345680000|2021-06-22 07:08:00|15846.9|15842.9|15850|15846|15850.6|15846.6|15846.7|15842.7|6000
1624345690000|2021-06-22 07:08:10|15850.4|15846.4|15852.4|15848.4|15852.4|15848.4|15850.4|15846.4|1575
1624345700000|2021-06-22 07:08:20|15852.5|15848.5|15853.8|15849.8|15854.1|15850.1|15852|15848|9825
1624345710000|2021-06-22 07:08:30|15853.1|15849.1|15853.3|15849.3|15854.1|15850.1|15852.7|15848.7|3825
1624345720000|2021-06-22 07:08:40|15852.8|15848.8|15852.8|15848.8|15853.7|15849.7|15852.7|15848.7|5100
1624345730000|2021-06-22 07:08:50|15854.4|15850.4|15854.2|15850.2|15854.9|15850.9|15854.1|15850.1|3525
1624345740000|2021-06-22 07:09:00|15854.3|15850.3|15852.7|15848.7|15854.3|15850.3|15852.7|15848.7|1200
1624345750000|2021-06-22 07:09:10|15853.2|15849.2|15852.2|15848.2|15853.2|15849.2|15851.6|15847.6|1350
1624345760000|2021-06-22 07:09:20|15851.8|15847.8|15851.2|15847.2|15852.2|15848.2|15851.2|15847.2|1650
1624345770000|2021-06-22 07:09:30|15851.7|15847.7|15851.4|15847.4|15851.8|15847.8|15851.4|15847.4|900
1624345780000|2021-06-22 07:09:40|15851.3|15847.3|15852.2|15848.2|15852.3|15848.3|15851|15847|2175
1624345790000|2021-06-22 07:09:50|15852.1|15848.1|15851.4|15847.4|15852.5|15848.5|15850.7|15846.7|2625
1624345800000|2021-06-22 07:10:00|15852.6|15848.6|15849.2|15845.2|15852.6|15848.6|15849.2|15845.2|2550
1624345810000|2021-06-22 07:10:10|15848.6|15844.6|15847.8|15843.8|15848.6|15844.6|15846.8|15842.8|2475
1624345820000|2021-06-22 07:10:20|15848.2|15844.2|15848.1|15844.1|15848.6|15844.6|15848|15844|150
1624345830000|2021-06-22 07:10:30|15848.6|15844.6|15848.3|15844.3|15848.6|15844.6|15848.3|15844.3|375
1624345840000|2021-06-22 07:10:40|15848.1|15844.1|15848.1|15844.1|15848.4|15844.4|15847.8|15843.8|1050
1624345850000|2021-06-22 07:10:50|15847.9|15843.9|15846.9|15842.9|15847.9|15843.9|15846.9|15842.9|675
1624345860000|2021-06-22 07:11:00|15846.6|15842.6|15845.5|15841.5|15846.6|15842.6|15845.4|15841.4|5625
1624345870000|2021-06-22 07:11:10|15845.7|15841.7|15848.3|15844.3|15848.3|15844.3|15845.7|15841.7|3375
1624345880000|2021-06-22 07:11:20|15848.9|15844.9|15850.4|15846.4|15850.7|15846.7|15848.5|15844.5|1500
1624345890000|2021-06-22 07:11:30|15850.3|15846.3|15851.7|15847.7|15851.7|15847.7|15849.4|15845.4|300
1624345900000|2021-06-22 07:11:40|15850.8|15846.8|15849.1|15845.1|15850.8|15846.8|15849.1|15845.1|675
1624345910000|2021-06-22 07:11:50|15850|15846|15845.4|15841.4|15850|15846|15845.4|15841.4|2550
1624345920000|2021-06-22 07:12:00|15845|15841|15844.1|15840.1|15845.7|15841.7|15843.8|15839.8|3225
1624345930000|2021-06-22 07:12:10|15843.8|15839.8|15846.6|15842.6|15846.8|15842.8|15843.8|15839.8|2250
1624345940000|2021-06-22 07:12:20|15846.3|15842.3|15846.8|15842.8|15846.9|15842.9|15846.3|15842.3|75
1624345950000|2021-06-22 07:12:30|15846.5|15842.5|15845.9|15841.9|15846.6|15842.6|15845.7|15841.7|1050
1624345960000|2021-06-22 07:12:40|15845.2|15841.2|15846.7|15842.7|15848.7|15844.7|15845.2|15841.2|1125
1624345970000|2021-06-22 07:12:50|15846.8|15842.8|15847.4|15843.4|15847.9|15843.9|15846.2|15842.2|1050
1624345980000|2021-06-22 07:13:00|15847.3|15843.3|15848.9|15844.9|15848.9|15844.9|15847.3|15843.3|1200
1624345990000|2021-06-22 07:13:10|15846.9|15842.9|15847.3|15843.3|15847.4|15843.4|15846.8|15842.8|2175
1624346000000|2021-06-22 07:13:20|15847.1|15843.1|15848.8|15844.8|15849.2|15845.2|15847.1|15843.1|675
1624346010000|2021-06-22 07:13:30|||||||||600
1624346020000|2021-06-22 07:13:40|15847.9|15843.9|15849.2|15845.2|15850.4|15846.4|15847.9|15843.9|5850
1624346030000|2021-06-22 07:13:50|15848.2|15844.2|15846.2|15842.2|15848.2|15844.2|15846.2|15842.2|1275
1624346040000|2021-06-22 07:14:00|15846.4|15842.4|15846.8|15842.8|15847.4|15843.4|15846.4|15842.4|1200
1624346050000|2021-06-22 07:14:10|15846.6|15842.6|15845.7|15841.7|15846.6|15842.6|15845.7|15841.7|450
1624346060000|2021-06-22 07:14:20|15845.9|15841.9|15846.4|15842.4|15846.6|15842.6|15845.9|15841.9|900
1624346070000|2021-06-22 07:14:30|15846.6|15842.6|15846.7|15842.7|15848.6|15844.6|15846.5|15842.5|1350
1624346080000|2021-06-22 07:14:40|15847.1|15843.1|15846.2|15842.2|15847.6|15843.6|15846.2|15842.2|3900
1624346090000|2021-06-22 07:14:50|15845.9|15841.9|15845.2|15841.2|15845.9|15841.9|15845|15841|825
1624346100000|2021-06-22 07:15:00|15846.2|15842.2|15844.9|15840.9|15846.7|15842.7|15844.3|15840.3|2100
1624346110000|2021-06-22 07:15:10|15845.2|15841.2|15844|15840|15845.2|15841.2|15844|15840|975
1624346120000|2021-06-22 07:15:20|15844.2|15840.2|15844.5|15840.5|15845|15841|15843.8|15839.8|450
1624346130000|2021-06-22 07:15:30|15843.9|15839.9|15842.1|15838.1|15844|15840|15842.1|15838.1|750
1624346140000|2021-06-22 07:15:40|15841.9|15837.9|15839.5|15835.5|15841.9|15837.9|15839.4|15835.4|2550
1624346150000|2021-06-22 07:15:50|15840.4|15836.4|15839.2|15835.2|15840.9|15836.9|15839|15835|2625
1624346160000|2021-06-22 07:16:00|15839.7|15835.7|15841.3|15837.3|15841.3|15837.3|15839.7|15835.7|1575
1624346170000|2021-06-22 07:16:10|15840.9|15836.9|15842.7|15838.7|15842.8|15838.8|15840.9|15836.9|525
1624346180000|2021-06-22 07:16:20|15843.4|15839.4|15843|15839|15843.7|15839.7|15842.8|15838.8|375
1624346190000|2021-06-22 07:16:30|15842.7|15838.7|15841|15837|15842.7|15838.7|15840.5|15836.5|975
1624346200000|2021-06-22 07:16:40|15839.6|15835.6|15839.1|15835.1|15839.8|15835.8|15839|15835|1800
1624346210000|2021-06-22 07:16:50|15839.7|15835.7|15837.7|15833.7|15839.7|15835.7|15836.6|15832.6|4200
1624346220000|2021-06-22 07:17:00|15838.7|15834.7|15837.8|15833.8|15839.4|15835.4|15836.3|15832.3|2550
1624346230000|2021-06-22 07:17:10|15837|15833|15837.9|15833.9|15838.2|15834.2|15837|15833|1875
1624346240000|2021-06-22 07:17:20|15838.6|15834.6|15840.7|15836.7|15840.7|15836.7|15837.1|15833.1|2025
1624346250000|2021-06-22 07:17:30|15841.1|15837.1|15841.6|15837.6|15842.9|15838.9|15841.1|15837.1|1650
1624346260000|2021-06-22 07:17:40|15841.8|15837.8|15841.5|15837.5|15842.3|15838.3|15841.5|15837.5|1950
1624346270000|2021-06-22 07:17:50|15841.4|15837.4|15840.3|15836.3|15841.4|15837.4|15840.3|15836.3|2400
1624346280000|2021-06-22 07:18:00|15839.6|15835.6|15839.1|15835.1|15840.2|15836.2|15838.3|15834.3|3675
1624346290000|2021-06-22 07:18:10|15839.6|15835.6|15838.2|15834.2|15840.1|15836.1|15838.2|15834.2|5550
1624346300000|2021-06-22 07:18:20|15838.5|15834.5|15840.4|15836.4|15841.8|15837.8|15838.2|15834.2|5475
1624346310000|2021-06-22 07:18:30|15839.9|15835.9|15840.6|15836.6|15841.5|15837.5|15839.6|15835.6|7800
1624346320000|2021-06-22 07:18:40|15840.7|15836.7|15838.6|15834.6|15841.1|15837.1|15838.6|15834.6|3675
1624346330000|2021-06-22 07:18:50|15838.2|15834.2|15839|15835|15839|15835|15837.4|15833.4|5250
1624346340000|2021-06-22 07:19:00|15837.8|15833.8|15838.7|15834.7|15839.3|15835.3|15837.8|15833.8|2625
1624346350000|2021-06-22 07:19:10|15838.1|15834.1|15839.2|15835.2|15839.2|15835.2|15837.5|15833.5|2175
1624346360000|2021-06-22 07:19:20|15839.7|15835.7|15843.6|15839.6|15843.6|15839.6|15839.4|15835.4|6075
1624346370000|2021-06-22 07:19:30|15843.5|15839.5|15842.7|15838.7|15843.6|15839.6|15842.6|15838.6|825
1624346380000|2021-06-22 07:19:40|15843.5|15839.5|15843.4|15839.4|15843.5|15839.5|15843.4|15839.4|75
1624346390000|2021-06-22 07:19:50|15843.3|15839.3|15840.8|15836.8|15843.3|15839.3|15840.8|15836.8|2100
1624346400000|2021-06-22 07:20:00|15840.3|15836.3|15839.8|15835.8|15840.3|15836.3|15838.9|15834.9|2100
1624346410000|2021-06-22 07:20:10|15840.1|15836.1|15841.6|15837.6|15842.3|15838.3|15840.1|15836.1|300
1624346420000|2021-06-22 07:20:20|15841.8|15837.8|15842.9|15838.9|15842.9|15838.9|15841.8|15837.8|1050
1624346430000|2021-06-22 07:20:30|15842.8|15838.8|15842.9|15838.9|15842.9|15838.9|15842.8|15838.8|525
1624346440000|2021-06-22 07:20:40|15842.7|15838.7|15841.5|15837.5|15842.7|15838.7|15841.5|15837.5|75
1624346450000|2021-06-22 07:20:50|15839.8|15835.8|15840.7|15836.7|15841.6|15837.6|15839.8|15835.8|3825
1624346460000|2021-06-22 07:21:00|15840.2|15836.2|15837.7|15833.7|15840.6|15836.6|15837.7|15833.7|2025
1624346470000|2021-06-22 07:21:10|15839.6|15835.6|15840|15836|15840|15836|15839.4|15835.4|2850
1624346480000|2021-06-22 07:21:20|15840.2|15836.2|15840.9|15836.9|15841.6|15837.6|15840.2|15836.2|1650
1624346490000|2021-06-22 07:21:30|15841.3|15837.3|15842.1|15838.1|15842.3|15838.3|15840.6|15836.6|1350
1624346500000|2021-06-22 07:21:40|15840.4|15836.4|15841|15837|15842.4|15838.4|15840.4|15836.4|1350
1624346510000|2021-06-22 07:21:50|15840.9|15836.9|15840.5|15836.5|15841.5|15837.5|15840.5|15836.5|3000
1624346520000|2021-06-22 07:22:00|15840.2|15836.2|15838.2|15834.2|15840.6|15836.6|15838.2|15834.2|675
1624346530000|2021-06-22 07:22:10|15838.6|15834.6|15837.9|15833.9|15839.7|15835.7|15837.9|15833.9|4275
1624346540000|2021-06-22 07:22:20|15837.5|15833.5|15839.7|15835.7|15840.1|15836.1|15837.5|15833.5|4200
1624346550000|2021-06-22 07:22:30|15840.2|15836.2|15843.5|15839.5|15843.5|15839.5|15840.2|15836.2|2250
1624346560000|2021-06-22 07:22:40|15843.8|15839.8|15842.1|15838.1|15844.4|15840.4|15841.2|15837.2|3000
1624346570000|2021-06-22 07:22:50|15842.2|15838.2|15843.6|15839.6|15843.6|15839.6|15841.4|15837.4|675
1624346580000|2021-06-22 07:23:00|15843.3|15839.3|15842|15838|15843.3|15839.3|15841.7|15837.7|225
1624346590000|2021-06-22 07:23:10|15840.9|15836.9|15840.7|15836.7|15842.1|15838.1|15840.7|15836.7|1500
1624346600000|2021-06-22 07:23:20|15841.2|15837.2|15839.9|15835.9|15841.2|15837.2|15839.2|15835.2|1275
1624346610000|2021-06-22 07:23:30|15840.4|15836.4|15839.6|15835.6|15840.4|15836.4|15839.6|15835.6|750
1624346620000|2021-06-22 07:23:40|15838.9|15834.9|15838.6|15834.6|15839.5|15835.5|15838.4|15834.4|1050
1624346630000|2021-06-22 07:23:50|15838.1|15834.1|15835.5|15831.5|15838.5|15834.5|15835.5|15831.5|3225
1624346640000|2021-06-22 07:24:00|15834.2|15830.2|15830.5|15826.5|15835.6|15831.6|15830.5|15826.5|18675
1624346650000|2021-06-22 07:24:10|15830.8|15826.8|15834.8|15830.8|15834.8|15830.8|15830.8|15826.8|7350
1624346660000|2021-06-22 07:24:20|15833.9|15829.9|15837|15833|15837.5|15833.5|15833.9|15829.9|3225
1624346670000|2021-06-22 07:24:30|15837.7|15833.7|15838.4|15834.4|15838.7|15834.7|15837.6|15833.6|1800
1624346680000|2021-06-22 07:24:40|15838.6|15834.6|15840.8|15836.8|15840.8|15836.8|15838.2|15834.2|1050
1624346690000|2021-06-22 07:24:50|15839.4|15835.4|15838.8|15834.8|15840.8|15836.8|15838.8|15834.8|7200
1624346700000|2021-06-22 07:25:00|15840.1|15836.1|15840.9|15836.9|15840.9|15836.9|15838.4|15834.4|6975
1624346710000|2021-06-22 07:25:10|15840.5|15836.5|15841.4|15837.4|15841.4|15837.4|15840.4|15836.4|1425
1624346720000|2021-06-22 07:25:20|15840.3|15836.3|15840|15836|15840.3|15836.3|15839.9|15835.9|4425
1624346730000|2021-06-22 07:25:30|15840.1|15836.1|15841|15837|15841|15837|15839.5|15835.5|900
1624346740000|2021-06-22 07:25:40|15840.9|15836.9|15840.8|15836.8|15841|15837|15840.8|15836.8|1725
1624346750000|2021-06-22 07:25:50|15840.7|15836.7|15841.7|15837.7|15841.7|15837.7|15840.7|15836.7|900
1624346760000|2021-06-22 07:26:00|15841.2|15837.2|15837.4|15833.4|15841.2|15837.2|15837.4|15833.4|5475
1624346770000|2021-06-22 07:26:10|15837|15833|15835.4|15831.4|15837.2|15833.2|15835.4|15831.4|5550
1624346780000|2021-06-22 07:26:20|15835.6|15831.6|15838.5|15834.5|15838.6|15834.6|15835.4|15831.4|3225
1624346790000|2021-06-22 07:26:30|15838.4|15834.4|15839.2|15835.2|15839.2|15835.2|15838.2|15834.2|900
1624346800000|2021-06-22 07:26:40|15839.4|15835.4|15838.9|15834.9|15841|15837|15838.9|15834.9|5475
1624346810000|2021-06-22 07:26:50|15838.1|15834.1|15836.3|15832.3|15838.1|15834.1|15836.3|15832.3|5925
1624346820000|2021-06-22 07:27:00|15836.7|15832.7|15836.7|15832.7|15836.9|15832.9|15836.6|15832.6|450
1624346830000|2021-06-22 07:27:10|15835.7|15831.7|15838.4|15834.4|15838.4|15834.4|15835.7|15831.7|7050
1624346840000|2021-06-22 07:27:20|15838.7|15834.7|15838.9|15834.9|15839.6|15835.6|15838.7|15834.7|300
1624346850000|2021-06-22 07:27:30|15839|15835|15844.7|15840.7|15844.7|15840.7|15839|15835|7050
1624346860000|2021-06-22 07:27:40|15844.8|15840.8|15842.3|15838.3|15844.8|15840.8|15842.3|15838.3|3750
1624346870000|2021-06-22 07:27:50|15842.6|15838.6|15843.3|15839.3|15844.3|15840.3|15842.6|15838.6|1125
1624346880000|2021-06-22 07:28:00|15843.8|15839.8|15842.6|15838.6|15843.8|15839.8|15842.3|15838.3|675
1624346890000|2021-06-22 07:28:10|15842.2|15838.2|15842.7|15838.7|15842.7|15838.7|15842.2|15838.2|450
1624346900000|2021-06-22 07:28:20|15843.5|15839.5|15846.1|15842.1|15846.1|15842.1|15843.5|15839.5|2025
1624346910000|2021-06-22 07:28:30|15845.9|15841.9|15846.6|15842.6|15847.8|15843.8|15845.9|15841.9|3525
1624346920000|2021-06-22 07:28:40|15845.6|15841.6|15846.5|15842.5|15847.2|15843.2|15845.6|15841.6|1350
1624346930000|2021-06-22 07:28:50|15847.6|15843.6|15847.6|15843.6|15849.9|15845.9|15847.6|15843.6|2925
1624346940000|2021-06-22 07:29:00|15847|15843|15846.9|15842.9|15848|15844|15846.9|15842.9|975
1624346950000|2021-06-22 07:29:10|15847|15843|15847.5|15843.5|15848.1|15844.1|15846.3|15842.3|4125
1624346960000|2021-06-22 07:29:20|15847.4|15843.4|15846.7|15842.7|15847.4|15843.4|15845.7|15841.7|4875
1624346970000|2021-06-22 07:29:30|15846.1|15842.1|15846.6|15842.6|15846.7|15842.7|15844|15840|4125
1624346980000|2021-06-22 07:29:40|15847|15843|15846|15842|15848.7|15844.7|15845.9|15841.9|5475
1624346990000|2021-06-22 07:29:50|15846.4|15842.4|15847.2|15843.2|15848.2|15844.2|15846|15842|4425
1624347000000|2021-06-22 07:30:00|15847.1|15843.1|15847.3|15843.3|15847.3|15843.3|15846.2|15842.2|1650
1624347010000|2021-06-22 07:30:10|15847.6|15843.6|15849|15845|15849|15845|15847.4|15843.4|825
1624347020000|2021-06-22 07:30:20|15849.4|15845.4|15848.8|15844.8|15849.4|15845.4|15848.6|15844.6|2775
1624347030000|2021-06-22 07:30:30|15848.7|15844.7|15847.3|15843.3|15849.5|15845.5|15847.3|15843.3|1875
1624347040000|2021-06-22 07:30:40|15847.2|15843.2|15846.9|15842.9|15847.2|15843.2|15845.4|15841.4|2700
1624347050000|2021-06-22 07:30:50|15846.5|15842.5|15849.8|15845.8|15849.8|15845.8|15846.2|15842.2|5625
1624347060000|2021-06-22 07:31:00|15848.7|15844.7|15850.8|15846.8|15851.6|15847.6|15848.7|15844.7|4125
1624347070000|2021-06-22 07:31:10|15851|15847|15851.2|15847.2|15851.3|15847.3|15850.7|15846.7|1050
1624347080000|2021-06-22 07:31:20|15851.7|15847.7|15850.8|15846.8|15851.7|15847.7|15850.6|15846.6|3150
1624347090000|2021-06-22 07:31:30|15850.9|15846.9|15851.3|15847.3|15851.3|15847.3|15850.8|15846.8|300
1624347100000|2021-06-22 07:31:40|15851.5|15847.5|15851.9|15847.9|15852.6|15848.6|15851.5|15847.5|3900
1624347110000|2021-06-22 07:31:50|15852.1|15848.1|15852.7|15848.7|15853.1|15849.1|15852.1|15848.1|2250
1624347120000|2021-06-22 07:32:00|15852.3|15848.3|15850.4|15846.4|15852.3|15848.3|15850.4|15846.4|13650
1624347130000|2021-06-22 07:32:10|15852.1|15848.1|15850.7|15846.7|15852.6|15848.6|15850.7|15846.7|11175
1624347140000|2021-06-22 07:32:20|15850.9|15846.9|15851|15847|15851|15847|15850.5|15846.5|1500
1624347150000|2021-06-22 07:32:30|15849.9|15845.9|15849.2|15845.2|15850.9|15846.9|15848.9|15844.9|2175
1624347160000|2021-06-22 07:32:40|15849.3|15845.3|15848.6|15844.6|15849.4|15845.4|15848.6|15844.6|450
1624347170000|2021-06-22 07:32:50|15848.9|15844.9|15851.8|15847.8|15851.8|15847.8|15848.9|15844.9|1800
1624347180000|2021-06-22 07:33:00|15852.5|15848.5|15849.4|15845.4|15852.5|15848.5|15849.4|15845.4|2550
1624347190000|2021-06-22 07:33:10|15849.8|15845.8|15849.7|15845.7|15850.4|15846.4|15849.4|15845.4|375
1624347200000|2021-06-22 07:33:20|15849.4|15845.4|15849.4|15845.4|15849.5|15845.5|15849.1|15845.1|1200
1624347210000|2021-06-22 07:33:30|15849.5|15845.5|15849.6|15845.6|15850.6|15846.6|15849.3|15845.3|1500
1624347220000|2021-06-22 07:33:40|15849.7|15845.7|15850.9|15846.9|15851.4|15847.4|15849.7|15845.7|900
1624347230000|2021-06-22 07:33:50|15851.2|15847.2|15851.4|15847.4|15851.4|15847.4|15850.9|15846.9|300
1624347240000|2021-06-22 07:34:00|15851.5|15847.5|15849.3|15845.3|15851.5|15847.5|15849.3|15845.3|3750
1624347250000|2021-06-22 07:34:10|15849.6|15845.6|15848.8|15844.8|15850.5|15846.5|15848.7|15844.7|2325
1624347260000|2021-06-22 07:34:20|15848.6|15844.6|15848.2|15844.2|15849.4|15845.4|15848.2|15844.2|300
1624347270000|2021-06-22 07:34:30|15848.3|15844.3|15847.5|15843.5|15848.3|15844.3|15847.5|15843.5|750
1624347280000|2021-06-22 07:34:40|15847.8|15843.8|15849.9|15845.9|15849.9|15845.9|15847.8|15843.8|1800
1624347290000|2021-06-22 07:34:50|15850.3|15846.3|15850|15846|15850.6|15846.6|15849.9|15845.9|75
1624347300000|2021-06-22 07:35:00|15850.4|15846.4|15849.9|15845.9|15851.7|15847.7|15849.9|15845.9|1875
1624347310000|2021-06-22 07:35:10|15848.5|15844.5|15848.5|15844.5|15848.8|15844.8|15848.1|15844.1|225
1624347330000|2021-06-22 07:35:30|15848.4|15844.4|15846.7|15842.7|15848.5|15844.5|15846.6|15842.6|1425
1624347340000|2021-06-22 07:35:40|15847.1|15843.1|15848.5|15844.5|15848.5|15844.5|15846.9|15842.9|1125
1624347350000|2021-06-22 07:35:50|15848.9|15844.9|15849.5|15845.5|15849.5|15845.5|15848.9|15844.9|525
1624347360000|2021-06-22 07:36:00|15849.6|15845.6|15846.8|15842.8|15849.6|15845.6|15846.8|15842.8|1050
1624347370000|2021-06-22 07:36:10|15846.4|15842.4|15846.9|15842.9|15846.9|15842.9|15846.2|15842.2|375
1624347380000|2021-06-22 07:36:20|15847|15843|15846.9|15842.9|15847.1|15843.1|15846.9|15842.9|1350
1624347390000|2021-06-22 07:36:30|15847|15843|15846.5|15842.5|15847|15843|15846.5|15842.5|75
1624347400000|2021-06-22 07:36:40|15847.5|15843.5|15844.1|15840.1|15847.5|15843.5|15844.1|15840.1|3825
1624347410000|2021-06-22 07:36:50|15843.8|15839.8|15844.6|15840.6|15845.5|15841.5|15843.8|15839.8|975
1624347420000|2021-06-22 07:37:00|15843.4|15839.4|15843.6|15839.6|15844|15840|15843.4|15839.4|225
1624347430000|2021-06-22 07:37:10|15842.8|15838.8|15840.8|15836.8|15842.8|15838.8|15840.8|15836.8|2100
1624347440000|2021-06-22 07:37:20|15840|15836|15840.5|15836.5|15842.2|15838.2|15840|15836|5100
1624347450000|2021-06-22 07:37:30|15840.8|15836.8|15840.5|15836.5|15840.9|15836.9|15839.9|15835.9|1350
1624347460000|2021-06-22 07:37:40|15840|15836|15840.2|15836.2|15841|15837|15839.9|15835.9|975
1624347470000|2021-06-22 07:37:50|15840.1|15836.1|15839.9|15835.9|15841.5|15837.5|15839.9|15835.9|1800
1624347480000|2021-06-22 07:38:00|15840.4|15836.4|15840.3|15836.3|15840.9|15836.9|15840|15836|2175
1624347490000|2021-06-22 07:38:10|15840.5|15836.5|15840.4|15836.4|15840.8|15836.8|15839.6|15835.6|2100
1624347500000|2021-06-22 07:38:20|15839.8|15835.8|15839.8|15835.8|15839.9|15835.9|15839.8|15835.8|750
1624347510000|2021-06-22 07:38:30|15839.9|15835.9|15838.7|15834.7|15839.9|15835.9|15838.7|15834.7|375
1624347520000|2021-06-22 07:38:40|15837.8|15833.8|15835.7|15831.7|15837.8|15833.8|15835.7|15831.7|6150
1624347530000|2021-06-22 07:38:50|15837.1|15833.1|15836.2|15832.2|15837.4|15833.4|15835.7|15831.7|1875
1624347540000|2021-06-22 07:39:00|15835.8|15831.8|15837|15833|15837|15833|15835.4|15831.4|525
1624347550000|2021-06-22 07:39:10|15837.4|15833.4|15838|15834|15842.7|15838.7|15836.6|15832.6|11550
1624347560000|2021-06-22 07:39:20|15838.4|15834.4|15838.7|15834.7|15840.6|15836.6|15837.4|15833.4|8025
1624347570000|2021-06-22 07:39:30|15837.5|15833.5|15837.7|15833.7|15839.9|15835.9|15837.5|15833.5|14475
1624347580000|2021-06-22 07:39:40|15837.2|15833.2|15837.7|15833.7|15837.8|15833.8|15837.2|15833.2|2475
1624347590000|2021-06-22 07:39:50|15837.5|15833.5|15837.1|15833.1|15837.9|15833.9|15836.8|15832.8|4500
1624347600000|2021-06-22 07:40:00|15836.9|15832.9|15836.8|15832.8|15836.9|15832.9|15836.5|15832.5|1500
1624347610000|2021-06-22 07:40:10|15837|15833|15835.2|15831.2|15837.9|15833.9|15835.2|15831.2|3225
1624347620000|2021-06-22 07:40:20|15835.4|15831.4|15832.4|15828.4|15835.4|15831.4|15831.7|15827.7|4650
1624347630000|2021-06-22 07:40:30|15833.4|15829.4|15832.3|15828.3|15833.4|15829.4|15832.1|15828.1|2850
1624347640000|2021-06-22 07:40:40|15832.1|15828.1|15825.7|15821.7|15833.6|15829.6|15825.7|15821.7|21075
1624347650000|2021-06-22 07:40:50|15826.1|15822.1|15827.9|15823.9|15827.9|15823.9|15826.1|15822.1|8325
1624347660000|2021-06-22 07:41:00|15826.9|15822.9|15824.7|15820.7|15826.9|15822.9|15823.4|15819.4|11100
1624347670000|2021-06-22 07:41:10|15825.7|15821.7|15826.9|15822.9|15827.2|15823.2|15825|15821|5850
1624347680000|2021-06-22 07:41:20|15827.2|15823.2|15830.2|15826.2|15830.4|15826.4|15827.2|15823.2|10350
1624347690000|2021-06-22 07:41:30|15830.3|15826.3|15828.9|15824.9|15831.3|15827.3|15828.9|15824.9|1800
1624347700000|2021-06-22 07:41:40|15829|15825|15829.1|15825.1|15829.4|15825.4|15829|15825|1575
1624347710000|2021-06-22 07:41:50|15829|15825|15829.7|15825.7|15831.9|15827.9|15829|15825|5175
1624347720000|2021-06-22 07:42:00|15829.5|15825.5|15830.3|15826.3|15832.2|15828.2|15829.2|15825.2|1575
1624347730000|2021-06-22 07:42:10|15829.4|15825.4|15833.6|15829.6|15834|15830|15829.4|15825.4|1200
1624347740000|2021-06-22 07:42:20|15834.4|15830.4|15834.2|15830.2|15834.4|15830.4|15832.4|15828.4|3075
1624347750000|2021-06-22 07:42:30|15834.8|15830.8|15835.9|15831.9|15835.9|15831.9|15834.8|15830.8|1500
1624347760000|2021-06-22 07:42:40|15836|15832|15840.1|15836.1|15841.1|15837.1|15836|15832|4950
1624347770000|2021-06-22 07:42:50|15840.8|15836.8|15839.6|15835.6|15841.3|15837.3|15839.3|15835.3|1500
1624347780000|2021-06-22 07:43:00|15840.4|15836.4|15838.5|15834.5|15840.4|15836.4|15838.5|15834.5|1050
1624347790000|2021-06-22 07:43:10|15838.4|15834.4|15838.4|15834.4|15839.4|15835.4|15838.4|15834.4|900
1624347800000|2021-06-22 07:43:20|15838.3|15834.3|15839.4|15835.4|15839.7|15835.7|15838.3|15834.3|2400
1624347810000|2021-06-22 07:43:30|15838.3|15834.3|15841.6|15837.6|15841.6|15837.6|15838.3|15834.3|3300
1624347820000|2021-06-22 07:43:40|15841.4|15837.4|15840.5|15836.5|15841.4|15837.4|15840.4|15836.4|1350
1624347830000|2021-06-22 07:43:50|15840.7|15836.7|15842|15838|15842.1|15838.1|15840.7|15836.7|300
1624347840000|2021-06-22 07:44:00|15841.5|15837.5|15841.2|15837.2|15841.5|15837.5|15841.2|15837.2|825
1624347850000|2021-06-22 07:44:10|15840.9|15836.9|15840.7|15836.7|15841.1|15837.1|15840.7|15836.7|150
1624347860000|2021-06-22 07:44:20|15840.6|15836.6|15840.6|15836.6|15841|15837|15840.6|15836.6|375
1624347870000|2021-06-22 07:44:30|15840.4|15836.4|15841.4|15837.4|15841.4|15837.4|15840.4|15836.4|3675
1624347880000|2021-06-22 07:44:40|15841.5|15837.5|15842.2|15838.2|15842.2|15838.2|15841.2|15837.2|1650
1624347890000|2021-06-22 07:44:50|15842.3|15838.3|15841.1|15837.1|15842.3|15838.3|15841.1|15837.1|375
1624347900000|2021-06-22 07:45:00|15841.3|15837.3|15844.5|15840.5|15844.5|15840.5|15841.3|15837.3|2475
1624347910000|2021-06-22 07:45:10|15843.3|15839.3|15844.5|15840.5|15844.5|15840.5|15843.3|15839.3|2925
1624347920000|2021-06-22 07:45:20|15844.1|15840.1|15842.2|15838.2|15844.1|15840.1|15842.2|15838.2|900
1624347930000|2021-06-22 07:45:30|15841.9|15837.9|15843.2|15839.2|15843.5|15839.5|15841.9|15837.9|900
1624347940000|2021-06-22 07:45:40|15843.3|15839.3|15844.8|15840.8|15844.8|15840.8|15843.3|15839.3|1275
1624347950000|2021-06-22 07:45:50|15844.9|15840.9|15844.4|15840.4|15844.9|15840.9|15843.8|15839.8|825
1624347960000|2021-06-22 07:46:00|15843.7|15839.7|15844.9|15840.9|15844.9|15840.9|15843.4|15839.4|750
1624347970000|2021-06-22 07:46:10|15845.1|15841.1|15843.1|15839.1|15845.1|15841.1|15842.3|15838.3|900
1624347980000|2021-06-22 07:46:20|15843.8|15839.8|15841.2|15837.2|15843.8|15839.8|15841.2|15837.2|1800
1624347990000|2021-06-22 07:46:30|15840.4|15836.4|15839.8|15835.8|15840.4|15836.4|15837.9|15833.9|2850
1624348000000|2021-06-22 07:46:40|15838.3|15834.3|15840|15836|15840.2|15836.2|15838.3|15834.3|1650
1624348010000|2021-06-22 07:46:50|15838.7|15834.7|15839|15835|15840|15836|15837.6|15833.6|1950
1624348020000|2021-06-22 07:47:00|15839.9|15835.9|15842.1|15838.1|15842.1|15838.1|15839.9|15835.9|750
1624348030000|2021-06-22 07:47:10|15842.7|15838.7|15842.1|15838.1|15843.1|15839.1|15841.9|15837.9|600
1624348040000|2021-06-22 07:47:20|15842.2|15838.2|15840.3|15836.3|15842.2|15838.2|15839.9|15835.9|675
1624348050000|2021-06-22 07:47:30|15839.4|15835.4|15838.9|15834.9|15839.5|15835.5|15838.9|15834.9|825
1624348060000|2021-06-22 07:47:40|15839.2|15835.2|15840.5|15836.5|15840.5|15836.5|15839.2|15835.2|375
1624348070000|2021-06-22 07:47:50|15840.7|15836.7|15842.3|15838.3|15842.9|15838.9|15840.7|15836.7|750
1624348080000|2021-06-22 07:48:00|15842.6|15838.6|15841.6|15837.6|15842.6|15838.6|15841.1|15837.1|675
1624348090000|2021-06-22 07:48:10|15841.7|15837.7|15841.4|15837.4|15841.7|15837.7|15841.4|15837.4|450
1624348100000|2021-06-22 07:48:20|15840.8|15836.8|15840.9|15836.9|15841.1|15837.1|15840.7|15836.7|1050
1624348110000|2021-06-22 07:48:30|15842|15838|15841.2|15837.2|15842.6|15838.6|15840.9|15836.9|2475
1624348120000|2021-06-22 07:48:40|15841.1|15837.1|15841.3|15837.3|15841.5|15837.5|15841.1|15837.1|675
1624348130000|2021-06-22 07:48:50|15840.2|15836.2|15840.3|15836.3|15840.4|15836.4|15840|15836|75
1624348140000|2021-06-22 07:49:00|15839.9|15835.9|15837.9|15833.9|15839.9|15835.9|15837.6|15833.6|2550
1624348150000|2021-06-22 07:49:10|15838|15834|15838.8|15834.8|15839.4|15835.4|15837.9|15833.9|1350
1624348160000|2021-06-22 07:49:20|15838.5|15834.5|15840.4|15836.4|15840.7|15836.7|15838.5|15834.5|3150
1624348170000|2021-06-22 07:49:30|15840.5|15836.5|15838.5|15834.5|15840.9|15836.9|15838.5|15834.5|3750
1624348180000|2021-06-22 07:49:40|15838.4|15834.4|15837.9|15833.9|15838.9|15834.9|15837.2|15833.2|2025
1624348190000|2021-06-22 07:49:50|15837.3|15833.3|15833.8|15829.8|15837.3|15833.3|15833.8|15829.8|6600
1624348200000|2021-06-22 07:50:00|15833.2|15829.2|15831.3|15827.3|15833.2|15829.2|15831.2|15827.2|4275
1624348210000|2021-06-22 07:50:10|15831.4|15827.4|15831.5|15827.5|15834.6|15830.6|15831.4|15827.4|5550
1624348220000|2021-06-22 07:50:20|15830.9|15826.9|15831.8|15827.8|15832.9|15828.9|15830.9|15826.9|1200
1624348230000|2021-06-22 07:50:30|15831.6|15827.6|15830.1|15826.1|15833|15829|15830.1|15826.1|2025
1624348240000|2021-06-22 07:50:40|15830.4|15826.4|15832.4|15828.4|15833.3|15829.3|15830.4|15826.4|6225
1624348250000|2021-06-22 07:50:50|15833.1|15829.1|15836.5|15832.5|15836.5|15832.5|15832.9|15828.9|2325
1624348260000|2021-06-22 07:51:00|15836.7|15832.7|15833.9|15829.9|15836.7|15832.7|15833.9|15829.9|1050
1624348270000|2021-06-22 07:51:10|15832.6|15828.6|15832.2|15828.2|15832.7|15828.7|15831.9|15827.9|1050
1624348280000|2021-06-22 07:51:20|15832.1|15828.1|15832.4|15828.4|15832.4|15828.4|15830.6|15826.6|2250
1624348290000|2021-06-22 07:51:30|15832.1|15828.1|15831|15827|15832.3|15828.3|15831|15827|1275
1624348300000|2021-06-22 07:51:40|15831.2|15827.2|15832.1|15828.1|15832.4|15828.4|15831|15827|1200
1624348310000|2021-06-22 07:51:50|15831.3|15827.3|15831.3|15827.3|15831.6|15827.6|15831.3|15827.3|1350
1624348320000|2021-06-22 07:52:00|15831.5|15827.5|15831.7|15827.7|15831.8|15827.8|15831.5|15827.5|1575
1624348330000|2021-06-22 07:52:10|15831.8|15827.8|15833.6|15829.6|15834.4|15830.4|15831.8|15827.8|2475
1624348340000|2021-06-22 07:52:20|15833.7|15829.7|15833.1|15829.1|15833.7|15829.7|15831.8|15827.8|1725
1624348350000|2021-06-22 07:52:30|15835|15831|15835.3|15831.3|15835.4|15831.4|15834.4|15830.4|1575
1624348360000|2021-06-22 07:52:40|15834.6|15830.6|15831.4|15827.4|15834.6|15830.6|15831.4|15827.4|750
1624348370000|2021-06-22 07:52:50|15831.3|15827.3|15831.7|15827.7|15832.1|15828.1|15831.3|15827.3|1500
1624348380000|2021-06-22 07:53:00|15833|15829|15831.9|15827.9|15833|15829|15831.9|15827.9|1725
1624348390000|2021-06-22 07:53:10|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.3|15827.3|1500
1624348400000|2021-06-22 07:53:20|15831.7|15827.7|15828.6|15824.6|15831.8|15827.8|15828.3|15824.3|6750
1624348410000|2021-06-22 07:53:30|15828.8|15824.8|15828.1|15824.1|15829.2|15825.2|15827.7|15823.7|4350
1624348420000|2021-06-22 07:53:40|15828.6|15824.6|15827.9|15823.9|15828.6|15824.6|15827.9|15823.9|3900
1624348430000|2021-06-22 07:53:50|15827|15823|15827.7|15823.7|15828.2|15824.2|15826.6|15822.6|2625
1624348440000|2021-06-22 07:54:00|15827.5|15823.5|15825.7|15821.7|15827.5|15823.5|15825.7|15821.7|2475
1624348450000|2021-06-22 07:54:10|15825.4|15821.4|15825.1|15821.1|15825.4|15821.4|15823.1|15819.1|4875
1624348460000|2021-06-22 07:54:20|15824.2|15820.2|15826.3|15822.3|15828|15824|15824.2|15820.2|2250
1624348470000|2021-06-22 07:54:30|15825.5|15821.5|15825.6|15821.6|15825.9|15821.9|15823.7|15819.7|1575
1624348480000|2021-06-22 07:54:40|15822.9|15818.9|15824.3|15820.3|15824.4|15820.4|15822.9|15818.9|3450
1624348490000|2021-06-22 07:54:50|15824.8|15820.8|15823.8|15819.8|15824.8|15820.8|15823.2|15819.2|4800
1624348500000|2021-06-22 07:55:00|15824.6|15820.6|15825.2|15821.2|15826.7|15822.7|15824.6|15820.6|1500
1624348510000|2021-06-22 07:55:10|15825.1|15821.1|15820.6|15816.6|15825.2|15821.2|15820.6|15816.6|8025
1624348520000|2021-06-22 07:55:20|15822.4|15818.4|15821.1|15817.1|15822.4|15818.4|15820.5|15816.5|16575
1624348530000|2021-06-22 07:55:30|15821.9|15817.9|15822.1|15818.1|15822.1|15818.1|15820.5|15816.5|6900
1624348540000|2021-06-22 07:55:40|15822.7|15818.7|15820.8|15816.8|15822.7|15818.7|15820.8|15816.8|3600
1624348550000|2021-06-22 07:55:50|15821.6|15817.6|15821.9|15817.9|15822.6|15818.6|15821|15817|7575
1624348560000|2021-06-22 07:56:00|15822.1|15818.1|15823.8|15819.8|15823.8|15819.8|15822.1|15818.1|8250
1624348570000|2021-06-22 07:56:10|15823.7|15819.7|15825|15821|15825|15821|15823.4|15819.4|2025
1624348580000|2021-06-22 07:56:20|15825.2|15821.2|15825.8|15821.8|15825.9|15821.9|15824.8|15820.8|1725
1624348590000|2021-06-22 07:56:30|15825.3|15821.3|15824.9|15820.9|15826.7|15822.7|15824.6|15820.6|4275
1624348600000|2021-06-22 07:56:40|15825.9|15821.9|15823.3|15819.3|15825.9|15821.9|15823.3|15819.3|1950
1624348610000|2021-06-22 07:56:50|15823.4|15819.4|15823.7|15819.7|15824.2|15820.2|15823.3|15819.3|4275
1624348620000|2021-06-22 07:57:00|15823.6|15819.6|15823.3|15819.3|15824.1|15820.1|15823.3|15819.3|5550
1624348630000|2021-06-22 07:57:10|15823.2|15819.2|15823.3|15819.3|15823.5|15819.5|15823.1|15819.1|1425
1624348640000|2021-06-22 07:57:20|15824.3|15820.3|15823.4|15819.4|15824.3|15820.3|15823.4|15819.4|1350
1624348650000|2021-06-22 07:57:30|15823.3|15819.3|15818.1|15814.1|15823.4|15819.4|15818.1|15814.1|19125
1624348660000|2021-06-22 07:57:40|15819|15815|15822.1|15818.1|15822.1|15818.1|15819|15815|5625
1624348670000|2021-06-22 07:57:50|15820.6|15816.6|15820.2|15816.2|15821|15817|15819.1|15815.1|3300
1624348680000|2021-06-22 07:58:00|15820.5|15816.5|15824.2|15820.2|15824.2|15820.2|15820.5|15816.5|6225
1624348690000|2021-06-22 07:58:10|15825.2|15821.2|15826.1|15822.1|15826.4|15822.4|15824.4|15820.4|1800
1624348700000|2021-06-22 07:58:20|15826.2|15822.2|15830.9|15826.9|15830.9|15826.9|15826.2|15822.2|4275
1624348710000|2021-06-22 07:58:30|15827.4|15823.4|15827.4|15823.4|15827.5|15823.5|15825.9|15821.9|2475
1624348720000|2021-06-22 07:58:40|15827.5|15823.5|15826.1|15822.1|15828.4|15824.4|15826.1|15822.1|4050
1624348730000|2021-06-22 07:58:50|15825.8|15821.8|15826.3|15822.3|15826.3|15822.3|15825.8|15821.8|1875
1624348740000|2021-06-22 07:59:00|15827.1|15823.1|15827.5|15823.5|15827.7|15823.7|15827.1|15823.1|3000
1624348750000|2021-06-22 07:59:10|15827.6|15823.6|15830.1|15826.1|15830.1|15826.1|15827.6|15823.6|1950
1624348760000|2021-06-22 07:59:20|15830.2|15826.2|15829.7|15825.7|15830.2|15826.2|15828.3|15824.3|1350
1624348770000|2021-06-22 07:59:30|15829.4|15825.4|15830.7|15826.7|15830.7|15826.7|15828.6|15824.6|3525
1624348780000|2021-06-22 07:59:40|15830.9|15826.9|15831.3|15827.3|15833.2|15829.2|15830.9|15826.9|3525
1624348790000|2021-06-22 07:59:50|15831.2|15827.2|15832.2|15828.2|15833|15829|15831.2|15827.2|1050
1624348800000|2021-06-22 08:00:00|15832.6|15828.6|15833|15829|15833|15829|15831.6|15827.6|1575
1624348810000|2021-06-22 08:00:10|15833.1|15829.1|15833.5|15829.5|15835.6|15831.6|15833.1|15829.1|3375
1624348820000|2021-06-22 08:00:20|15833.2|15829.2|15833.4|15829.4|15835.2|15831.2|15833|15829|1725
1624348830000|2021-06-22 08:00:30|15833.2|15829.2|15834.9|15830.9|15835.1|15831.1|15833.2|15829.2|1350
1624348840000|2021-06-22 08:00:40|15835.3|15831.3|15836|15832|15836.4|15832.4|15835.3|15831.3|1350
1624348850000|2021-06-22 08:00:50|15835.2|15831.2|15835.2|15831.2|15835.5|15831.5|15835.2|15831.2|750
1624348860000|2021-06-22 08:01:00|15834.4|15830.4|15834.5|15830.5|15835.2|15831.2|15833.9|15829.9|1650
1624348870000|2021-06-22 08:01:10|15834.6|15830.6|15833.2|15829.2|15835.3|15831.3|15833.2|15829.2|1800
1624348880000|2021-06-22 08:01:20|15832.8|15828.8|15834.2|15830.2|15834.8|15830.8|15832.8|15828.8|2850
1624348890000|2021-06-22 08:01:30|15835|15831|15835|15831|15836|15832|15834.5|15830.5|975
1624348900000|2021-06-22 08:01:40|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15834.1|15830.1|975
1624348910000|2021-06-22 08:01:50|15834.2|15830.2|15834.3|15830.3|15834.4|15830.4|15834.1|15830.1|300
1624348920000|2021-06-22 08:02:00|15836.5|15832.5|15836.4|15832.4|15836.5|15832.5|15836|15832|4350
1624348930000|2021-06-22 08:02:10|15836.2|15832.2|15837.1|15833.1|15837.1|15833.1|15836|15832|750
1624348940000|2021-06-22 08:02:20|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|150
1624348950000|2021-06-22 08:02:30|15835.8|15831.8|15837.2|15833.2|15837.2|15833.2|15835.8|15831.8|1050
1624348960000|2021-06-22 08:02:40|15836.9|15832.9|15837.2|15833.2|15837.2|15833.2|15835.9|15831.9|1500
1624348970000|2021-06-22 08:02:50|15837.5|15833.5|15837.4|15833.4|15837.5|15833.5|15837.2|15833.2|1950
1624348980000|2021-06-22 08:03:00|15837.7|15833.7|15836|15832|15837.7|15833.7|15835.9|15831.9|2625
1624348990000|2021-06-22 08:03:10|15835.6|15831.6|15835.9|15831.9|15835.9|15831.9|15835.6|15831.6|225
1624349000000|2021-06-22 08:03:20|15836|15832|15837.1|15833.1|15837.1|15833.1|15836|15832|450
1624349010000|2021-06-22 08:03:30|15836.9|15832.9|15836.3|15832.3|15836.9|15832.9|15836.2|15832.2|675
1624349020000|2021-06-22 08:03:40|15836.5|15832.5|15837.1|15833.1|15837.1|15833.1|15836.5|15832.5|1050
1624349030000|2021-06-22 08:03:50|15836.7|15832.7|15832.5|15828.5|15836.7|15832.7|15832.1|15828.1|6825
1624349040000|2021-06-22 08:04:00|15831.5|15827.5|15832.1|15828.1|15832.1|15828.1|15831.5|15827.5|1125
1624349050000|2021-06-22 08:04:10|15832|15828|15834.3|15830.3|15835.1|15831.1|15832|15828|1425
1624349060000|2021-06-22 08:04:20|15834|15830|15835.4|15831.4|15835.4|15831.4|15833.9|15829.9|600
1624349070000|2021-06-22 08:04:30|15835.7|15831.7|15834.6|15830.6|15836.9|15832.9|15834.5|15830.5|900
1624349080000|2021-06-22 08:04:40|15834.5|15830.5|15835.1|15831.1|15835.3|15831.3|15834.5|15830.5|600
1624349090000|2021-06-22 08:04:50|15835.2|15831.2|15834.9|15830.9|15836|15832|15834.8|15830.8|825
1624349100000|2021-06-22 08:05:00|15835.5|15831.5|15836.8|15832.8|15836.8|15832.8|15834.8|15830.8|1950
1624349110000|2021-06-22 08:05:10|15836.5|15832.5|15835.9|15831.9|15837.9|15833.9|15835.8|15831.8|4050
1624349120000|2021-06-22 08:05:20|15836.8|15832.8|15834.8|15830.8|15836.8|15832.8|15834.7|15830.7|1500
1624349130000|2021-06-22 08:05:30|15834.4|15830.4|15835.4|15831.4|15836.3|15832.3|15834.4|15830.4|975
1624349140000|2021-06-22 08:05:40|15835.2|15831.2|15833.8|15829.8|15835.6|15831.6|15833.8|15829.8|5550
1624349150000|2021-06-22 08:05:50|15834.1|15830.1|15835.1|15831.1|15835.1|15831.1|15833.4|15829.4|7575
1624349160000|2021-06-22 08:06:00|15833.7|15829.7|15832.6|15828.6|15833.7|15829.7|15832.6|15828.6|2025
1624349170000|2021-06-22 08:06:10|15832.8|15828.8|15834.9|15830.9|15836.5|15832.5|15832.7|15828.7|2025
1624349180000|2021-06-22 08:06:20|15835.1|15831.1|15835.3|15831.3|15836.5|15832.5|15835|15831|4500
1624349190000|2021-06-22 08:06:30|15835.2|15831.2|15835.8|15831.8|15835.8|15831.8|15834.9|15830.9|1275
1624349200000|2021-06-22 08:06:40|15835.7|15831.7|15835.4|15831.4|15835.7|15831.7|15835|15831|75
1624349210000|2021-06-22 08:06:50|15833.5|15829.5|15833.8|15829.8|15833.8|15829.8|15833.5|15829.5|2175
1624349220000|2021-06-22 08:07:00|15832.6|15828.6|15832.6|15828.6|15833.9|15829.9|15832.4|15828.4|2175
1624349230000|2021-06-22 08:07:10|15833.2|15829.2|15833.9|15829.9|15835|15831|15833.2|15829.2|1800
1624349240000|2021-06-22 08:07:20|15835.4|15831.4|15833.8|15829.8|15835.4|15831.4|15833.8|15829.8|675
1624349250000|2021-06-22 08:07:30|15834.7|15830.7|15834.7|15830.7|15835.1|15831.1|15834.1|15830.1|975
1624349260000|2021-06-22 08:07:40|15834.8|15830.8|15836|15832|15836|15832|15834.5|15830.5|1275
1624349270000|2021-06-22 08:07:50|15835|15831|15834.6|15830.6|15835|15831|15834.6|15830.6|750
1624349280000|2021-06-22 08:08:00|15834.4|15830.4|15834.5|15830.5|15834.6|15830.6|15834.2|15830.2|450
1624349290000|2021-06-22 08:08:10|15833.7|15829.7|15832.8|15828.8|15833.7|15829.7|15832.8|15828.8|375
1624349300000|2021-06-22 08:08:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.4|15828.4|1050
1624349310000|2021-06-22 08:08:30|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|225
1624349320000|2021-06-22 08:08:40|15832.8|15828.8|15831.8|15827.8|15832.8|15828.8|15831|15827|1200
1624349330000|2021-06-22 08:08:50|15832|15828|15831.6|15827.6|15832|15828|15831.4|15827.4|675
1624349340000|2021-06-22 08:09:00|15831.8|15827.8|15832.5|15828.5|15832.5|15828.5|15831.8|15827.8|750
1624349350000|2021-06-22 08:09:10|15832.6|15828.6|15832.7|15828.7|15832.7|15828.7|15832.6|15828.6|75
1624349360000|2021-06-22 08:09:20|15832.5|15828.5|15832.7|15828.7|15832.7|15828.7|15832.5|15828.5|225
1624349370000|2021-06-22 08:09:30|15832.8|15828.8|15831|15827|15832.8|15828.8|15830.9|15826.9|975
1624349380000|2021-06-22 08:09:40|15831.5|15827.5|15831.2|15827.2|15831.9|15827.9|15830.2|15826.2|3225
1624349390000|2021-06-22 08:09:50|15831.4|15827.4|15829.5|15825.5|15831.4|15827.4|15829.5|15825.5|3975
1624349400000|2021-06-22 08:10:00|15828|15824|15830.7|15826.7|15830.7|15826.7|15827.2|15823.2|4800
1624349410000|2021-06-22 08:10:10|15830.6|15826.6|15827.3|15823.3|15830.6|15826.6|15827.3|15823.3|5250
1624349420000|2021-06-22 08:10:20|15826.9|15822.9|15824.6|15820.6|15826.9|15822.9|15824.6|15820.6|8550
1624349430000|2021-06-22 08:10:30|15824|15820|15825.7|15821.7|15825.7|15821.7|15824|15820|1875
1624349440000|2021-06-22 08:10:40|15827.7|15823.7|15825.8|15821.8|15827.7|15823.7|15825.6|15821.6|1275
1624349450000|2021-06-22 08:10:50|15825.9|15821.9|15826.4|15822.4|15826.5|15822.5|15825.9|15821.9|225
1624349460000|2021-06-22 08:11:00|15826.6|15822.6|15824.9|15820.9|15826.6|15822.6|15824.9|15820.9|1425
1624349470000|2021-06-22 08:11:10|15825.1|15821.1|15826.4|15822.4|15826.6|15822.6|15825.1|15821.1|1050
1624349480000|2021-06-22 08:11:20|15826|15822|15831.2|15827.2|15831.2|15827.2|15826|15822|2025
1624349490000|2021-06-22 08:11:30|15831.1|15827.1|15831.4|15827.4|15831.4|15827.4|15830.7|15826.7|2250
1624349500000|2021-06-22 08:11:40|15832.1|15828.1|15833.6|15829.6|15833.6|15829.6|15831.8|15827.8|3525
1624349510000|2021-06-22 08:11:50|15832.3|15828.3|15832.1|15828.1|15834.4|15830.4|15832.1|15828.1|2100
1624349520000|2021-06-22 08:12:00|15832.6|15828.6|15831.1|15827.1|15833.2|15829.2|15831.1|15827.1|1875
1624349530000|2021-06-22 08:12:10|15831|15827|15831.4|15827.4|15831.6|15827.6|15831|15827|75
1624349540000|2021-06-22 08:12:20|15831.9|15827.9|15831.3|15827.3|15832.5|15828.5|15831.3|15827.3|375
1624349550000|2021-06-22 08:12:30|15828.5|15824.5|15826.8|15822.8|15828.5|15824.5|15826.6|15822.6|1275
1624349560000|2021-06-22 08:12:40|15826.7|15822.7|15826.7|15822.7|15827.1|15823.1|15826.7|15822.7|525
1624349570000|2021-06-22 08:12:50|15827.1|15823.1|15823.9|15819.9|15827.1|15823.1|15823.6|15819.6|7200
1624349580000|2021-06-22 08:13:00|15824.4|15820.4|15823.9|15819.9|15826.2|15822.2|15823.9|15819.9|2625
1624349590000|2021-06-22 08:13:10|15824.6|15820.6|15827.6|15823.6|15827.6|15823.6|15824.6|15820.6|1725
1624349600000|2021-06-22 08:13:20|15828.3|15824.3|15827.9|15823.9|15829.2|15825.2|15827.4|15823.4|1350
1624349610000|2021-06-22 08:13:30|15826.4|15822.4|15827.4|15823.4|15829.1|15825.1|15826.4|15822.4|1125
1624349620000|2021-06-22 08:13:40|15827.2|15823.2|15826.2|15822.2|15827.2|15823.2|15826.2|15822.2|900
1624349630000|2021-06-22 08:13:50|15825.3|15821.3|15827.6|15823.6|15827.7|15823.7|15825.3|15821.3|1650
1624349640000|2021-06-22 08:14:00|15827.9|15823.9|15825.2|15821.2|15829.3|15825.3|15825.2|15821.2|2025
1624349650000|2021-06-22 08:14:10|15824.7|15820.7|15825.5|15821.5|15825.8|15821.8|15824.5|15820.5|450
1624349660000|2021-06-22 08:14:20|15825.7|15821.7|15826.4|15822.4|15827.9|15823.9|15825.7|15821.7|525
1624349670000|2021-06-22 08:14:30|15826.8|15822.8|15825.5|15821.5|15826.8|15822.8|15825.5|15821.5|900
1624349680000|2021-06-22 08:14:40|15824.7|15820.7|15825.8|15821.8|15825.8|15821.8|15824.7|15820.7|975
1624349690000|2021-06-22 08:14:50|15824.7|15820.7|15824.9|15820.9|15825.4|15821.4|15823.3|15819.3|1500
1624349700000|2021-06-22 08:15:00|15824.1|15820.1|15821|15817|15824.1|15820.1|15818.9|15814.9|14700
1624349710000|2021-06-22 08:15:10|15821.2|15817.2|15822.5|15818.5|15823.2|15819.2|15820.8|15816.8|4500
1624349720000|2021-06-22 08:15:20|15822.7|15818.7|15822.1|15818.1|15823.2|15819.2|15821.9|15817.9|1275
1624349730000|2021-06-22 08:15:30|15822.7|15818.7|15822.3|15818.3|15822.7|15818.7|15821.6|15817.6|1425
1624349740000|2021-06-22 08:15:40|15822.2|15818.2|15822.7|15818.7|15823|15819|15822|15818|600
1624349750000|2021-06-22 08:15:50|15823|15819|15826|15822|15826|15822|15823|15819|1425
1624349760000|2021-06-22 08:16:00|15825.9|15821.9|15826.1|15822.1|15826.3|15822.3|15825.3|15821.3|750
1624349770000|2021-06-22 08:16:10|15825.2|15821.2|15824.3|15820.3|15825.2|15821.2|15824.3|15820.3|900
1624349780000|2021-06-22 08:16:20|15822.6|15818.6|15822.7|15818.7|15822.7|15818.7|15822.6|15818.6|1050
1624349790000|2021-06-22 08:16:30|15822.4|15818.4|15823.5|15819.5|15823.5|15819.5|15822.4|15818.4|1950
1624349800000|2021-06-22 08:16:40|15824.5|15820.5|15821.4|15817.4|15824.5|15820.5|15821.4|15817.4|1275
1624349810000|2021-06-22 08:16:50|15820.9|15816.9|15821.3|15817.3|15821.3|15817.3|15820.9|15816.9|1425
1624349820000|2021-06-22 08:17:00|15820.4|15816.4|15817.4|15813.4|15820.4|15816.4|15817|15813|3750
1624349830000|2021-06-22 08:17:10|15816.1|15812.1|15815.6|15811.6|15816.1|15812.1|15814.4|15810.4|10575
1624349840000|2021-06-22 08:17:20|15817.2|15813.2|15820.6|15816.6|15820.8|15816.8|15817.2|15813.2|4425
1624349850000|2021-06-22 08:17:30|15822.8|15818.8|15823.9|15819.9|15824.4|15820.4|15822.4|15818.4|2100
1624349860000|2021-06-22 08:17:40|15822.1|15818.1|15826.4|15822.4|15826.6|15822.6|15822.1|15818.1|4725
1624349870000|2021-06-22 08:17:50|15823.9|15819.9|15825.3|15821.3|15825.8|15821.8|15823|15819|2850
1624349880000|2021-06-22 08:18:00|15825.1|15821.1|15823.2|15819.2|15825.1|15821.1|15823|15819|1350
1624349890000|2021-06-22 08:18:10|15823|15819|15825.2|15821.2|15825.2|15821.2|15823|15819|1425
1624349900000|2021-06-22 08:18:20|15824.7|15820.7|15823.6|15819.6|15824.7|15820.7|15822.9|15818.9|1875
1624349910000|2021-06-22 08:18:30|15823.3|15819.3|15825.2|15821.2|15825.2|15821.2|15823.3|15819.3|900
1624349920000|2021-06-22 08:18:40|15825.5|15821.5|15825.6|15821.6|15827.1|15823.1|15825.5|15821.5|3150
1624349930000|2021-06-22 08:18:50|15825.9|15821.9|15827.3|15823.3|15827.3|15823.3|15825.5|15821.5|3900
1624349940000|2021-06-22 08:19:00|15827.2|15823.2|15827.7|15823.7|15828.3|15824.3|15827.2|15823.2|1275
1624349950000|2021-06-22 08:19:10|15827.5|15823.5|15828.3|15824.3|15829|15825|15827.5|15823.5|2325
1624349960000|2021-06-22 08:19:20|15828|15824|15831.7|15827.7|15831.7|15827.7|15828|15824|2775
1624349970000|2021-06-22 08:19:30|15833.3|15829.3|15832.2|15828.2|15833.3|15829.3|15832|15828|1950
1624349980000|2021-06-22 08:19:40|15832.7|15828.7|15833.7|15829.7|15833.7|15829.7|15832.7|15828.7|1275
1624349990000|2021-06-22 08:19:50|15833.8|15829.8|15830.3|15826.3|15833.8|15829.8|15830.3|15826.3|2700
1624350000000|2021-06-22 08:20:00|15830.6|15826.6|15830.5|15826.5|15830.6|15826.6|15830.3|15826.3|1575
1624350010000|2021-06-22 08:20:10|15830.7|15826.7|15827.6|15823.6|15830.7|15826.7|15827.6|15823.6|3450
1624350020000|2021-06-22 08:20:20|15827.7|15823.7|15825.2|15821.2|15827.7|15823.7|15824.7|15820.7|1575
1624350030000|2021-06-22 08:20:30|15825.8|15821.8|15827.1|15823.1|15827.1|15823.1|15825.7|15821.7|1050
1624350040000|2021-06-22 08:20:40|15827.6|15823.6|15829|15825|15829|15825|15827.6|15823.6|375
1624350050000|2021-06-22 08:20:50|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|150
1624350060000|2021-06-22 08:21:00|15830.4|15826.4|15830.9|15826.9|15833.2|15829.2|15830.4|15826.4|2850
1624350070000|2021-06-22 08:21:10|15831.3|15827.3|15831.1|15827.1|15832.3|15828.3|15830.8|15826.8|900
1624350080000|2021-06-22 08:21:20|15828.4|15824.4|15830.5|15826.5|15830.8|15826.8|15828.4|15824.4|3000
1624350090000|2021-06-22 08:21:30|15830.6|15826.6|15829.4|15825.4|15831.7|15827.7|15829|15825|2475
1624350100000|2021-06-22 08:21:40|15829.7|15825.7|15829.9|15825.9|15830.2|15826.2|15828.5|15824.5|1425
1624350110000|2021-06-22 08:21:50|15828.6|15824.6|15831|15827|15831|15827|15828.5|15824.5|300
1624350120000|2021-06-22 08:22:00|15831.2|15827.2|15829.1|15825.1|15831.2|15827.2|15829.1|15825.1|300
1624350130000|2021-06-22 08:22:10|15828.9|15824.9|15829.9|15825.9|15831.3|15827.3|15828.9|15824.9|900
1624350140000|2021-06-22 08:22:20|15831.4|15827.4|15828.1|15824.1|15832.3|15828.3|15828.1|15824.1|2025
1624350150000|2021-06-22 08:22:30|15828.2|15824.2|15829.5|15825.5|15829.5|15825.5|15828|15824|825
1624350160000|2021-06-22 08:22:40|15829.7|15825.7|15830.1|15826.1|15830.2|15826.2|15829.3|15825.3|975
1624350170000|2021-06-22 08:22:50|15830|15826|15829.2|15825.2|15830|15826|15829|15825|1200
1624350180000|2021-06-22 08:23:00|15829.3|15825.3|15828.5|15824.5|15829.6|15825.6|15828.5|15824.5|1350
1624350190000|2021-06-22 08:23:10|15828.9|15824.9|15827.4|15823.4|15828.9|15824.9|15827.4|15823.4|600
1624350200000|2021-06-22 08:23:20|15827.2|15823.2|15826.3|15822.3|15827.2|15823.2|15826.3|15822.3|1950
1624350210000|2021-06-22 08:23:30|15825.8|15821.8|15826.4|15822.4|15826.4|15822.4|15825.8|15821.8|1125
1624350220000|2021-06-22 08:23:40|15826.1|15822.1|15826.1|15822.1|15826.4|15822.4|15825.8|15821.8|150
1624350230000|2021-06-22 08:23:50|15825.8|15821.8|15826.4|15822.4|15826.4|15822.4|15825.8|15821.8|900
1624350240000|2021-06-22 08:24:00|15827.5|15823.5|15825.7|15821.7|15827.5|15823.5|15825.7|15821.7|975
1624350250000|2021-06-22 08:24:10|15825.3|15821.3|15823.2|15819.2|15826.5|15822.5|15823.2|15819.2|4275
1624350260000|2021-06-22 08:24:20|15823.1|15819.1|15822.7|15818.7|15823.8|15819.8|15822.3|15818.3|1500
1624350270000|2021-06-22 08:24:30|15823|15819|15822.9|15818.9|15823|15819|15822.8|15818.8|150
1624350280000|2021-06-22 08:24:40|15822.4|15818.4|15821.9|15817.9|15822.4|15818.4|15821.9|15817.9|1500
1624350290000|2021-06-22 08:24:50|15821.8|15817.8|15822.1|15818.1|15822.5|15818.5|15821.3|15817.3|1200
1624350300000|2021-06-22 08:25:00|15822|15818|15822.8|15818.8|15822.8|15818.8|15821.5|15817.5|2850
1624350310000|2021-06-22 08:25:10|15822.6|15818.6|15821.5|15817.5|15822.7|15818.7|15821.5|15817.5|375
1624350320000|2021-06-22 08:25:20|15821.3|15817.3|15821.5|15817.5|15821.8|15817.8|15821.3|15817.3|300
1624350330000|2021-06-22 08:25:30|15821|15817|15820.9|15816.9|15821|15817|15820.8|15816.8|1125
1624350340000|2021-06-22 08:25:40|15820.6|15816.6|15824.7|15820.7|15824.7|15820.7|15820.6|15816.6|1575
1624350350000|2021-06-22 08:25:50|15824.5|15820.5|15825.6|15821.6|15826.9|15822.9|15824.5|15820.5|1650
1624350360000|2021-06-22 08:26:00|15826.7|15822.7|15826.3|15822.3|15826.7|15822.7|15826.3|15822.3|525
1624350370000|2021-06-22 08:26:10|15826|15822|15826.9|15822.9|15826.9|15822.9|15826|15822|525
1624350380000|2021-06-22 08:26:20|15826.8|15822.8|15825.6|15821.6|15827.1|15823.1|15825.6|15821.6|1650
1624350390000|2021-06-22 08:26:30|15825.3|15821.3|15825.4|15821.4|15825.4|15821.4|15825.3|15821.3|675
1624350400000|2021-06-22 08:26:40|15824.2|15820.2|15823.7|15819.7|15824.5|15820.5|15823.2|15819.2|1575
1624350410000|2021-06-22 08:26:50|15823.2|15819.2|15822.1|15818.1|15823.2|15819.2|15821.2|15817.2|3075
1624350420000|2021-06-22 08:27:00|15823|15819|15822.8|15818.8|15823|15819|15822.8|15818.8|450
1624350430000|2021-06-22 08:27:10|15823.7|15819.7|15822.2|15818.2|15823.7|15819.7|15822.1|15818.1|675
1624350440000|2021-06-22 08:27:20|15822.1|15818.1|15819.6|15815.6|15822.1|15818.1|15819.4|15815.4|5550
1624350450000|2021-06-22 08:27:30|15819.4|15815.4|15819.3|15815.3|15820.4|15816.4|15819.3|15815.3|1800
1624350460000|2021-06-22 08:27:40|15819.8|15815.8|15820.6|15816.6|15820.6|15816.6|15819.2|15815.2|2775
1624350470000|2021-06-22 08:27:50|15819.8|15815.8|15817.1|15813.1|15819.8|15815.8|15816.9|15812.9|4125
1624350480000|2021-06-22 08:28:00|15817.2|15813.2|15817.4|15813.4|15817.4|15813.4|15815.7|15811.7|7200
1624350490000|2021-06-22 08:28:10|15817.5|15813.5|15816.7|15812.7|15817.5|15813.5|15815.7|15811.7|1275
1624350500000|2021-06-22 08:28:20|15817.3|15813.3|15817.1|15813.1|15818.6|15814.6|15816.7|15812.7|1575
1624350510000|2021-06-22 08:28:30|15817.5|15813.5|15817.2|15813.2|15817.7|15813.7|15817.2|15813.2|225
1624350520000|2021-06-22 08:28:40|15816.8|15812.8|15817.3|15813.3|15817.7|15813.7|15816.8|15812.8|750
1624350530000|2021-06-22 08:28:50|15817|15813|15818.4|15814.4|15818.4|15814.4|15816.9|15812.9|2400
1624350540000|2021-06-22 08:29:00|15819.1|15815.1|15815.7|15811.7|15819.1|15815.1|15815.7|15811.7|6825
1624350550000|2021-06-22 08:29:10|15813|15809|15813.6|15809.6|15814.2|15810.2|15812.8|15808.8|16275
1624350560000|2021-06-22 08:29:20|15813.8|15809.8|15813.9|15809.9|15814.2|15810.2|15813.4|15809.4|2700
1624350570000|2021-06-22 08:29:30|15814.2|15810.2|15808.9|15804.9|15814.2|15810.2|15808.3|15804.3|18750
1624350580000|2021-06-22 08:29:40|15810.1|15806.1|15809.6|15805.6|15811|15807|15808.7|15804.7|6975
1624350590000|2021-06-22 08:29:50|15810.7|15806.7|15811.4|15807.4|15811.4|15807.4|15809.5|15805.5|5400
1624350600000|2021-06-22 08:30:00|15811.6|15807.6|15805.4|15801.4|15811.6|15807.6|15805.4|15801.4|17775
1624350610000|2021-06-22 08:30:10|15804.1|15800.1|15805.2|15801.2|15805.2|15801.2|15797.2|15793.2|56850
1624350620000|2021-06-22 08:30:20|15803.1|15799.1|15800.6|15796.6|15803.1|15799.1|15798.8|15794.8|21375
1624350630000|2021-06-22 08:30:30|15800.4|15796.4|15800.3|15796.3|15802.4|15798.4|15799.2|15795.2|9000
1624350640000|2021-06-22 08:30:40|15800.2|15796.2|15800.6|15796.6|15803.6|15799.6|15800.2|15796.2|7875
1624350650000|2021-06-22 08:30:50|15801.3|15797.3|15806.9|15802.9|15806.9|15802.9|15801.3|15797.3|10875
1624350660000|2021-06-22 08:31:00|15806.2|15802.2|15802|15798|15806.2|15802.2|15801.9|15797.9|4575
1624350670000|2021-06-22 08:31:10|15802.2|15798.2|15802.5|15798.5|15802.5|15798.5|15801.1|15797.1|3000
1624350680000|2021-06-22 08:31:20|15802.7|15798.7|15805.8|15801.8|15806.7|15802.7|15802.7|15798.7|8550
1624350690000|2021-06-22 08:31:30|15806.8|15802.8|15809.2|15805.2|15809.6|15805.6|15806.5|15802.5|4725
1624350700000|2021-06-22 08:31:40|15809|15805|15806.2|15802.2|15809.1|15805.1|15806.2|15802.2|3600
1624350710000|2021-06-22 08:31:50|15807.2|15803.2|15809|15805|15809|15805|15805.7|15801.7|2025
1624350720000|2021-06-22 08:32:00|15808.8|15804.8|15811.9|15807.9|15811.9|15807.9|15808.8|15804.8|4500
1624350730000|2021-06-22 08:32:10|15811.6|15807.6|15812.1|15808.1|15815.2|15811.2|15811.6|15807.6|7350
1624350740000|2021-06-22 08:32:20|15812.7|15808.7|15814.8|15810.8|15816.5|15812.5|15812.7|15808.7|2175
1624350750000|2021-06-22 08:32:30|15814.2|15810.2|15813.8|15809.8|15814.4|15810.4|15813.1|15809.1|2400
1624350760000|2021-06-22 08:32:40|15814.5|15810.5|15814.9|15810.9|15815.6|15811.6|15814.4|15810.4|1575
1624350770000|2021-06-22 08:32:50|15814.8|15810.8|15812.5|15808.5|15815.1|15811.1|15812|15808|3600
1624350780000|2021-06-22 08:33:00|15813.2|15809.2|15816.3|15812.3|15816.3|15812.3|15813.2|15809.2|2250
1624350790000|2021-06-22 08:33:10|15816.1|15812.1|15818.8|15814.8|15818.8|15814.8|15816|15812|2850
1624350800000|2021-06-22 08:33:20|15818.7|15814.7|15817.6|15813.6|15818.9|15814.9|15817.2|15813.2|3300
1624350810000|2021-06-22 08:33:30|15817.7|15813.7|15816.6|15812.6|15818.7|15814.7|15816.6|15812.6|1725
1624350820000|2021-06-22 08:33:40|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.2|15811.2|1650
1624350830000|2021-06-22 08:33:50|15815.4|15811.4|15817.8|15813.8|15817.8|15813.8|15815.4|15811.4|2775
1624350840000|2021-06-22 08:34:00|15818.4|15814.4|15818.8|15814.8|15818.8|15814.8|15818.4|15814.4|1200
1624350850000|2021-06-22 08:34:10|15818.7|15814.7|15818.6|15814.6|15819.2|15815.2|15818.5|15814.5|1800
1624350860000|2021-06-22 08:34:20|15818.4|15814.4|15813.8|15809.8|15818.4|15814.4|15813.1|15809.1|2775
1624350870000|2021-06-22 08:34:30|15814.5|15810.5|15814.4|15810.4|15814.8|15810.8|15814.4|15810.4|2325
1624350880000|2021-06-22 08:34:40|15814.3|15810.3|15815.3|15811.3|15815.9|15811.9|15814.3|15810.3|1425
1624350890000|2021-06-22 08:34:50|15815.2|15811.2|15813.8|15809.8|15815.2|15811.2|15812.3|15808.3|2175
1624350900000|2021-06-22 08:35:00|15814|15810|15812.4|15808.4|15814.1|15810.1|15812.2|15808.2|3150
1624350910000|2021-06-22 08:35:10|15811.3|15807.3|15807.5|15803.5|15811.3|15807.3|15807.5|15803.5|5400
1624350920000|2021-06-22 08:35:20|15806.5|15802.5|15807.6|15803.6|15807.9|15803.9|15805.6|15801.6|4725
1624350930000|2021-06-22 08:35:30|15808.1|15804.1|15809.5|15805.5|15809.5|15805.5|15807.8|15803.8|3750
1624350940000|2021-06-22 08:35:40|15809.1|15805.1|15808.5|15804.5|15809.1|15805.1|15808.5|15804.5|2625
1624350950000|2021-06-22 08:35:50|15807.9|15803.9|15804.7|15800.7|15807.9|15803.9|15804.7|15800.7|2700
1624350960000|2021-06-22 08:36:00|15804.9|15800.9|15803.3|15799.3|15805.8|15801.8|15803.3|15799.3|4800
1624350970000|2021-06-22 08:36:10|15803.6|15799.6|15802.6|15798.6|15804.6|15800.6|15802.3|15798.3|7875
1624350980000|2021-06-22 08:36:20|15802.1|15798.1|15801.7|15797.7|15802.5|15798.5|15801.7|15797.7|9600
1624350990000|2021-06-22 08:36:30|15801|15797|15799.2|15795.2|15801|15797|15799.2|15795.2|5700
1624351000000|2021-06-22 08:36:40|15799.3|15795.3|15804.4|15800.4|15804.4|15800.4|15798.8|15794.8|4050
1624351010000|2021-06-22 08:36:50|15803.4|15799.4|15805.1|15801.1|15805.1|15801.1|15803|15799|2175
1624351020000|2021-06-22 08:37:00|15804.1|15800.1|15802.7|15798.7|15804.8|15800.8|15802.7|15798.7|1575
1624351030000|2021-06-22 08:37:10|15802.8|15798.8|15803|15799|15803|15799|15801.5|15797.5|2325
1624351040000|2021-06-22 08:37:20|15802.9|15798.9|15802.9|15798.9|15803.6|15799.6|15802.1|15798.1|2325
1624351050000|2021-06-22 08:37:30|15803.3|15799.3|15802.9|15798.9|15803.5|15799.5|15802.8|15798.8|1425
1624351060000|2021-06-22 08:37:40|15802.7|15798.7|15804.3|15800.3|15804.3|15800.3|15802.7|15798.7|1950
1624351070000|2021-06-22 08:37:50|15803.8|15799.8|15800.4|15796.4|15803.8|15799.8|15800.4|15796.4|5400
1624351080000|2021-06-22 08:38:00|15800.8|15796.8|15802.1|15798.1|15802.1|15798.1|15800.8|15796.8|2475
1624351090000|2021-06-22 08:38:10|15802.3|15798.3|15804.3|15800.3|15804.3|15800.3|15802.3|15798.3|2400
1624351100000|2021-06-22 08:38:20|15803.9|15799.9|15804.4|15800.4|15804.4|15800.4|15802.4|15798.4|2025
1624351110000|2021-06-22 08:38:30|15804.6|15800.6|15807|15803|15807.1|15803.1|15804.3|15800.3|1200
1624351120000|2021-06-22 08:38:40|15806.9|15802.9|15808.1|15804.1|15808.1|15804.1|15806.8|15802.8|1575
1624351130000|2021-06-22 08:38:50|15808|15804|15808.4|15804.4|15809.6|15805.6|15808|15804|2700
1624351140000|2021-06-22 08:39:00|15808.8|15804.8|15809.4|15805.4|15809.5|15805.5|15808.5|15804.5|2100
1624351150000|2021-06-22 08:39:10|15810.1|15806.1|15813|15809|15813|15809|15810.1|15806.1|975
1624351160000|2021-06-22 08:39:20|15813.2|15809.2|15814.4|15810.4|15816.2|15812.2|15813.2|15809.2|3975
1624351170000|2021-06-22 08:39:30|15816.8|15812.8|15815|15811|15816.8|15812.8|15815|15811|2775
1624351180000|2021-06-22 08:39:40|15816.3|15812.3|15815.2|15811.2|15816.5|15812.5|15815.2|15811.2|3075
1624351190000|2021-06-22 08:39:50|15815.5|15811.5|15810.7|15806.7|15815.5|15811.5|15810.7|15806.7|11925
1624351200000|2021-06-22 08:40:00|15811.7|15807.7|15809.3|15805.3|15812.1|15808.1|15809.3|15805.3|4575
1624351210000|2021-06-22 08:40:10|15808.1|15804.1|15808.4|15804.4|15808.5|15804.5|15806.9|15802.9|1050
1624351220000|2021-06-22 08:40:20|15808.3|15804.3|15812.2|15808.2|15812.2|15808.2|15807.9|15803.9|1650
1624351230000|2021-06-22 08:40:30|15812.4|15808.4|15813.9|15809.9|15813.9|15809.9|15812.3|15808.3|1725
1624351240000|2021-06-22 08:40:40|15814.2|15810.2|15816.5|15812.5|15816.5|15812.5|15814.2|15810.2|1500
1624351250000|2021-06-22 08:40:50|15816.3|15812.3|15815.4|15811.4|15816.3|15812.3|15814.1|15810.1|2550
1624351260000|2021-06-22 08:41:00|15815.5|15811.5|15815.4|15811.4|15815.8|15811.8|15815.4|15811.4|975
1624351270000|2021-06-22 08:41:10|15815.3|15811.3|15813.5|15809.5|15815.3|15811.3|15813.5|15809.5|1650
1624351280000|2021-06-22 08:41:20|15814|15810|15813.7|15809.7|15814|15810|15812.8|15808.8|1275
1624351290000|2021-06-22 08:41:30|15814.2|15810.2|15814|15810|15816.6|15812.6|15814|15810|1200
1624351300000|2021-06-22 08:41:40|15814.4|15810.4|15814.4|15810.4|15814.6|15810.6|15814.3|15810.3|675
1624351310000|2021-06-22 08:41:50|15814.9|15810.9|15816.4|15812.4|15816.4|15812.4|15814.8|15810.8|825
1624351320000|2021-06-22 08:42:00|15815.9|15811.9|15813.6|15809.6|15816.7|15812.7|15813.6|15809.6|2100
1624351330000|2021-06-22 08:42:10|15813.5|15809.5|15817|15813|15817|15813|15813.5|15809.5|2250
1624351340000|2021-06-22 08:42:20|15816.4|15812.4|15818.3|15814.3|15818.3|15814.3|15816.4|15812.4|1575
1624351350000|2021-06-22 08:42:30|15818.4|15814.4|15819.7|15815.7|15819.7|15815.7|15817.9|15813.9|2775
1624351360000|2021-06-22 08:42:40|15819.3|15815.3|15819.6|15815.6|15820.2|15816.2|15819.1|15815.1|1725
1624351370000|2021-06-22 08:42:50|15819.9|15815.9|15819.4|15815.4|15820.1|15816.1|15819.2|15815.2|8625
1624351380000|2021-06-22 08:43:00|15817.9|15813.9|15817.5|15813.5|15818|15814|15817.5|15813.5|1725
1624351390000|2021-06-22 08:43:10|15817.4|15813.4|15816|15812|15817.4|15813.4|15815.9|15811.9|2400
1624351400000|2021-06-22 08:43:20|15815.4|15811.4|15816.9|15812.9|15816.9|15812.9|15815.4|15811.4|3225
1624351410000|2021-06-22 08:43:30|15816|15812|15817.3|15813.3|15817.3|15813.3|15815.9|15811.9|3225
1624351420000|2021-06-22 08:43:40|15817.7|15813.7|15816.6|15812.6|15818.1|15814.1|15816|15812|4275
1624351430000|2021-06-22 08:43:50|15815.9|15811.9|15814.4|15810.4|15816|15812|15814.4|15810.4|3600
1624351440000|2021-06-22 08:44:00|15813.8|15809.8|15812.7|15808.7|15813.8|15809.8|15811.9|15807.9|2550
1624351450000|2021-06-22 08:44:10|15813.3|15809.3|15813.7|15809.7|15813.8|15809.8|15813|15809|2550
1624351460000|2021-06-22 08:44:20|15812.3|15808.3|15812.9|15808.9|15812.9|15808.9|15811|15807|3450
1624351470000|2021-06-22 08:44:30|15813.1|15809.1|15812.5|15808.5|15814|15810|15812.5|15808.5|1800
1624351480000|2021-06-22 08:44:40|15812.6|15808.6|15812.4|15808.4|15812.7|15808.7|15812|15808|1725
1624351490000|2021-06-22 08:44:50|15812.3|15808.3|15811.8|15807.8|15813.8|15809.8|15811.8|15807.8|5025
1624351500000|2021-06-22 08:45:00|15811.7|15807.7|15812.1|15808.1|15812.2|15808.2|15811.7|15807.7|525
1624351510000|2021-06-22 08:45:10|15812|15808|15811.8|15807.8|15812|15808|15811.3|15807.3|975
1624351520000|2021-06-22 08:45:20|15809.9|15805.9|15805.5|15801.5|15809.9|15805.9|15805.5|15801.5|5925
1624351530000|2021-06-22 08:45:30|15804|15800|15803.6|15799.6|15805.9|15801.9|15801.3|15797.3|11400
1624351540000|2021-06-22 08:45:40|15803.7|15799.7|15803.3|15799.3|15804.9|15800.9|15802.8|15798.8|1875
1624351550000|2021-06-22 08:45:50|15803.7|15799.7|15807.9|15803.9|15807.9|15803.9|15803.7|15799.7|2700
1624351560000|2021-06-22 08:46:00|15807.2|15803.2|15806.6|15802.6|15807.2|15803.2|15806.6|15802.6|675
1624351570000|2021-06-22 08:46:10|15806.5|15802.5|15804.8|15800.8|15806.9|15802.9|15804.8|15800.8|675
1624351580000|2021-06-22 08:46:20|15804.7|15800.7|15806.1|15802.1|15806.4|15802.4|15804.7|15800.7|1425
1624351590000|2021-06-22 08:46:30|15806.2|15802.2|15806.5|15802.5|15806.7|15802.7|15806.2|15802.2|450
1624351600000|2021-06-22 08:46:40|15807|15803|15805.4|15801.4|15807.6|15803.6|15805.4|15801.4|825
1624351610000|2021-06-22 08:46:50|15805.5|15801.5|15806.1|15802.1|15806.2|15802.2|15805.5|15801.5|1350
1624351620000|2021-06-22 08:47:00|15806.2|15802.2|15807|15803|15807.9|15803.9|15806.1|15802.1|525
1624351630000|2021-06-22 08:47:10|15808.1|15804.1|15807.1|15803.1|15808.2|15804.2|15807.1|15803.1|450
1624351640000|2021-06-22 08:47:20|15806.7|15802.7|15807.2|15803.2|15807.2|15803.2|15805.1|15801.1|2175
1624351650000|2021-06-22 08:47:30|15806.3|15802.3|15808|15804|15808|15804|15805.8|15801.8|1425
1624351660000|2021-06-22 08:47:40|15808.3|15804.3|15808|15804|15808.9|15804.9|15808|15804|825
1624351670000|2021-06-22 08:47:50|15807|15803|15804.4|15800.4|15807|15803|15804.4|15800.4|4800
1624351680000|2021-06-22 08:48:00|||||||||3000
1624351690000|2021-06-22 08:48:10|15804.1|15800.1|15805.3|15801.3|15805.3|15801.3|15803.9|15799.9|4500
1624351700000|2021-06-22 08:48:20|15804|15800|15807|15803|15807|15803|15803.7|15799.7|2250
1624351710000|2021-06-22 08:48:30|15807.6|15803.6|15809|15805|15809.2|15805.2|15807.6|15803.6|975
1624351720000|2021-06-22 08:48:40|15808.7|15804.7|15806.8|15802.8|15808.7|15804.7|15806.8|15802.8|1725
1624351730000|2021-06-22 08:48:50|15805.9|15801.9|15805.9|15801.9|15806.5|15802.5|15805.5|15801.5|900
1624351740000|2021-06-22 08:49:00|15806.1|15802.1|15806.2|15802.2|15807.2|15803.2|15805.7|15801.7|5625
1624351750000|2021-06-22 08:49:10|15806.4|15802.4|15808.2|15804.2|15808.2|15804.2|15806.4|15802.4|1650
1624351760000|2021-06-22 08:49:20|15807.4|15803.4|15807.9|15803.9|15807.9|15803.9|15807.2|15803.2|675
1624351770000|2021-06-22 08:49:30|15808|15804|15805.9|15801.9|15808.3|15804.3|15805.9|15801.9|2250
1624351780000|2021-06-22 08:49:40|15806.9|15802.9|15806|15802|15806.9|15802.9|15805.9|15801.9|600
1624351790000|2021-06-22 08:49:50|15806.2|15802.2|15806.5|15802.5|15807.4|15803.4|15806.2|15802.2|1725
1624351800000|2021-06-22 08:50:00|15806.6|15802.6|15805.6|15801.6|15806.6|15802.6|15805.6|15801.6|825
1624351810000|2021-06-22 08:50:10|15805|15801|15805.5|15801.5|15805.6|15801.6|15804.8|15800.8|2175
1624351820000|2021-06-22 08:50:20|15805.6|15801.6|15804.9|15800.9|15806.3|15802.3|15804.4|15800.4|2700
1624351830000|2021-06-22 08:50:30|15805|15801|15804.4|15800.4|15805.6|15801.6|15804.4|15800.4|4050
1624351840000|2021-06-22 08:50:40|15803.6|15799.6|15800.6|15796.6|15803.6|15799.6|15797.1|15793.1|47175
1624351850000|2021-06-22 08:50:50|15804.1|15800.1|15801.6|15797.6|15804.1|15800.1|15800.7|15796.7|2025
1624351860000|2021-06-22 08:51:00|15802.3|15798.3|15799.4|15795.4|15802.4|15798.4|15799.3|15795.3|5175
1624351870000|2021-06-22 08:51:10|15798.6|15794.6|15801.4|15797.4|15801.7|15797.7|15798.6|15794.6|2175
1624351880000|2021-06-22 08:51:20|15801.6|15797.6|15802.9|15798.9|15804.4|15800.4|15801.6|15797.6|2400
1624351890000|2021-06-22 08:51:30|15802.6|15798.6|15804.1|15800.1|15804.1|15800.1|15802.6|15798.6|1875
1624351900000|2021-06-22 08:51:40|15804.4|15800.4|15802.9|15798.9|15804.5|15800.5|15802|15798|1650
1624351910000|2021-06-22 08:51:50|15803.9|15799.9|15804.9|15800.9|15804.9|15800.9|15803.3|15799.3|1500
1624351920000|2021-06-22 08:52:00|15804.4|15800.4|15804.7|15800.7|15804.8|15800.8|15804.4|15800.4|1200
1624351930000|2021-06-22 08:52:10|15805.6|15801.6|15804.8|15800.8|15805.9|15801.9|15804.7|15800.7|1050
1624351940000|2021-06-22 08:52:20|15805.1|15801.1|15806.7|15802.7|15806.7|15802.7|15804.7|15800.7|975
1624351950000|2021-06-22 08:52:30|15806.8|15802.8|15807.7|15803.7|15807.7|15803.7|15806.5|15802.5|2400
1624351960000|2021-06-22 08:52:40|15807.8|15803.8|15808.2|15804.2|15808.2|15804.2|15806|15802|4950
1624351970000|2021-06-22 08:52:50|15808.9|15804.9|15810.2|15806.2|15810.8|15806.8|15808.9|15804.9|8700
1624351980000|2021-06-22 08:53:00|15810.6|15806.6|15811.6|15807.6|15811.6|15807.6|15810.1|15806.1|2775
1624351990000|2021-06-22 08:53:10|15812|15808|15812.6|15808.6|15812.6|15808.6|15811.8|15807.8|1350
1624352000000|2021-06-22 08:53:20|15812.8|15808.8|15811.7|15807.7|15812.8|15808.8|15811.7|15807.7|3375
1624352010000|2021-06-22 08:53:30|15812|15808|15809.1|15805.1|15812.1|15808.1|15809.1|15805.1|3675
1624352020000|2021-06-22 08:53:40|15809.7|15805.7|15812.6|15808.6|15812.6|15808.6|15809.7|15805.7|1425
1624352030000|2021-06-22 08:53:50|15812.5|15808.5|15811.6|15807.6|15813.4|15809.4|15811.6|15807.6|2475
1624352040000|2021-06-22 08:54:00|15811.4|15807.4|15812.2|15808.2|15812.4|15808.4|15811.4|15807.4|1275
1624352050000|2021-06-22 08:54:10|15812.7|15808.7|15813.2|15809.2|15813.4|15809.4|15812.6|15808.6|2100
1624352060000|2021-06-22 08:54:20|15813|15809|15813.6|15809.6|15813.6|15809.6|15812.8|15808.8|1500
1624352070000|2021-06-22 08:54:30|15813.8|15809.8|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|1500
1624352080000|2021-06-22 08:54:40|15813.4|15809.4|15814.3|15810.3|15814.3|15810.3|15812.8|15808.8|975
1624352090000|2021-06-22 08:54:50|15814.4|15810.4|15811.9|15807.9|15814.7|15810.7|15811.1|15807.1|5550
1624352100000|2021-06-22 08:55:00|15812.2|15808.2|15812.9|15808.9|15812.9|15808.9|15811.7|15807.7|2400
1624352110000|2021-06-22 08:55:10|15812.6|15808.6|15810.6|15806.6|15813|15809|15810.6|15806.6|1500
1624352120000|2021-06-22 08:55:20|15810.8|15806.8|15808.7|15804.7|15811.3|15807.3|15808.6|15804.6|4050
1624352130000|2021-06-22 08:55:30|15809.5|15805.5|15808.9|15804.9|15810.3|15806.3|15808|15804|600
1624352140000|2021-06-22 08:55:40|15808.7|15804.7|15809.5|15805.5|15810.4|15806.4|15808.7|15804.7|825
1624352150000|2021-06-22 08:55:50|15809.1|15805.1|15808.1|15804.1|15810.2|15806.2|15808.1|15804.1|675
1624352160000|2021-06-22 08:56:00|15807.8|15803.8|15807.4|15803.4|15808.1|15804.1|15807.4|15803.4|2550
1624352170000|2021-06-22 08:56:10|15808.2|15804.2|15809.3|15805.3|15809.3|15805.3|15808.2|15804.2|4350
1624352180000|2021-06-22 08:56:20|15808.9|15804.9|15812.2|15808.2|15813.1|15809.1|15808.9|15804.9|2625
1624352190000|2021-06-22 08:56:30|15813.9|15809.9|15810.8|15806.8|15813.9|15809.9|15810.8|15806.8|3300
1624352200000|2021-06-22 08:56:40|15811.3|15807.3|15809.7|15805.7|15811.9|15807.9|15809.5|15805.5|2475
1624352210000|2021-06-22 08:56:50|15810.2|15806.2|15812.1|15808.1|15812.1|15808.1|15810|15806|3750
1624352220000|2021-06-22 08:57:00|15812|15808|15811.9|15807.9|15812.5|15808.5|15810.4|15806.4|2250
1624352230000|2021-06-22 08:57:10|15812.7|15808.7|15813.5|15809.5|15813.5|15809.5|15812.1|15808.1|1275
1624352240000|2021-06-22 08:57:20|15813.1|15809.1|15814.8|15810.8|15814.8|15810.8|15813.1|15809.1|1800
1624352250000|2021-06-22 08:57:30|15814.7|15810.7|15814.7|15810.7|15815.3|15811.3|15814.4|15810.4|900
1624352260000|2021-06-22 08:57:40|15815.8|15811.8|15816.7|15812.7|15816.7|15812.7|15815.7|15811.7|2625
1624352270000|2021-06-22 08:57:50|15816.9|15812.9|15820|15816|15821.9|15817.9|15816.9|15812.9|10875
1624352280000|2021-06-22 08:58:00|15821.4|15817.4|15821|15817|15823.6|15819.6|15821|15817|2775
1624352290000|2021-06-22 08:58:10|15821.6|15817.6|15825.6|15821.6|15825.6|15821.6|15819.2|15815.2|11700
1624352300000|2021-06-22 08:58:20|15824.1|15820.1|15827.8|15823.8|15829.3|15825.3|15824.1|15820.1|6600
1624352310000|2021-06-22 08:58:30|15828.4|15824.4|15829.3|15825.3|15829.4|15825.4|15828.4|15824.4|6450
1624352320000|2021-06-22 08:58:40|15828.5|15824.5|15830.2|15826.2|15830.2|15826.2|15828.5|15824.5|2625
1624352330000|2021-06-22 08:58:50|15829.9|15825.9|15830.9|15826.9|15833.6|15829.6|15829.9|15825.9|8625
1624352340000|2021-06-22 08:59:00|15829.9|15825.9|15830.2|15826.2|15831.8|15827.8|15829.5|15825.5|2850
1624352350000|2021-06-22 08:59:10|15831|15827|15830.5|15826.5|15831|15827|15830.5|15826.5|2325
1624352360000|2021-06-22 08:59:20|15828|15824|15827.5|15823.5|15828|15824|15826.5|15822.5|8475
1624352370000|2021-06-22 08:59:30|15829.4|15825.4|15831.2|15827.2|15831.2|15827.2|15828.4|15824.4|3150
1624352380000|2021-06-22 08:59:40|15832.2|15828.2|15833.7|15829.7|15833.7|15829.7|15831.3|15827.3|7725
1624352390000|2021-06-22 08:59:50|15836.1|15832.1|15835.5|15831.5|15836.1|15832.1|15833|15829|11625
1624352400000|2021-06-22 09:00:00|15836.1|15832.1|15841.1|15837.1|15842.7|15838.7|15836.1|15832.1|20025
1624352410000|2021-06-22 09:00:10|15840.7|15836.7|15837.9|15833.9|15841.6|15837.6|15837.7|15833.7|20850
1624352420000|2021-06-22 09:00:20|15837.8|15833.8|15840.2|15836.2|15840.2|15836.2|15835.1|15831.1|10350
1624352430000|2021-06-22 09:00:30|15840.7|15836.7|15837.8|15833.8|15840.7|15836.7|15837|15833|9675
1624352440000|2021-06-22 09:00:40|15838.1|15834.1|15836.9|15832.9|15838.1|15834.1|15836.7|15832.7|1350
1624352450000|2021-06-22 09:00:50|15836.6|15832.6|15837.7|15833.7|15838|15834|15835.4|15831.4|5325
1624352460000|2021-06-22 09:01:00|15837.8|15833.8|15835.8|15831.8|15838.1|15834.1|15835.8|15831.8|2700
1624352470000|2021-06-22 09:01:10|15836.1|15832.1|15834.7|15830.7|15836.1|15832.1|15834.2|15830.2|1725
1624352480000|2021-06-22 09:01:20|15834.9|15830.9|15831.9|15827.9|15835.5|15831.5|15831.6|15827.6|4875
1624352490000|2021-06-22 09:01:30|15830.9|15826.9|15832.3|15828.3|15833.4|15829.4|15830.9|15826.9|4500
1624352500000|2021-06-22 09:01:40|15832.2|15828.2|15831.5|15827.5|15834.6|15830.6|15831.3|15827.3|5250
1624352510000|2021-06-22 09:01:50|15831|15827|15832.4|15828.4|15832.6|15828.6|15830.4|15826.4|2175
1624352520000|2021-06-22 09:02:00|15832.8|15828.8|15831.2|15827.2|15832.8|15828.8|15830.9|15826.9|3075
1624352530000|2021-06-22 09:02:10|15830.5|15826.5|15830|15826|15831.7|15827.7|15829.5|15825.5|2025
1624352540000|2021-06-22 09:02:20|15829.9|15825.9|15829|15825|15829.9|15825.9|15828.3|15824.3|2925
1624352550000|2021-06-22 09:02:30|15828.4|15824.4|15828.7|15824.7|15828.9|15824.9|15828.2|15824.2|1725
1624352560000|2021-06-22 09:02:40|15828.9|15824.9|15829|15825|15829.2|15825.2|15828|15824|4200
1624352570000|2021-06-22 09:02:50|15828.6|15824.6|15831.9|15827.9|15831.9|15827.9|15827.3|15823.3|2850
1624352580000|2021-06-22 09:03:00|15832|15828|15831.6|15827.6|15832.9|15828.9|15831.1|15827.1|1425
1624352590000|2021-06-22 09:03:10|15832.1|15828.1|15830.7|15826.7|15832.2|15828.2|15830.7|15826.7|3750
1624352600000|2021-06-22 09:03:20|15830.6|15826.6|15830.3|15826.3|15831.1|15827.1|15830.3|15826.3|1125
1624352610000|2021-06-22 09:03:30|15830.4|15826.4|15831.7|15827.7|15832.6|15828.6|15830.4|15826.4|675
1624352620000|2021-06-22 09:03:40|15832.7|15828.7|15831.9|15827.9|15832.8|15828.8|15831.9|15827.9|2025
1624352630000|2021-06-22 09:03:50|15832|15828|15830.1|15826.1|15832.3|15828.3|15829.2|15825.2|7425
1624352640000|2021-06-22 09:04:00|15830|15826|15829.6|15825.6|15831.7|15827.7|15829.2|15825.2|1875
1624352650000|2021-06-22 09:04:10|15830.2|15826.2|15831|15827|15831.2|15827.2|15830.1|15826.1|1125
1624352660000|2021-06-22 09:04:20|15832.2|15828.2|15831.5|15827.5|15832.2|15828.2|15830.7|15826.7|1200
1624352670000|2021-06-22 09:04:30|15831.4|15827.4|15830.8|15826.8|15831.4|15827.4|15830.6|15826.6|375
1624352680000|2021-06-22 09:04:40|15831.6|15827.6|15831.3|15827.3|15832.3|15828.3|15831.3|15827.3|825
1624352690000|2021-06-22 09:04:50|15831.7|15827.7|15832.8|15828.8|15832.8|15828.8|15831.1|15827.1|1425
1624352700000|2021-06-22 09:05:00|15832.9|15828.9|15831|15827|15832.9|15828.9|15830.7|15826.7|5625
1624352710000|2021-06-22 09:05:10|15830.9|15826.9|15829.9|15825.9|15831.4|15827.4|15829.8|15825.8|3525
1624352720000|2021-06-22 09:05:20|15830.2|15826.2|15831.2|15827.2|15831.4|15827.4|15830.2|15826.2|3525
1624352730000|2021-06-22 09:05:30|15830.4|15826.4|15831.1|15827.1|15831.1|15827.1|15830.1|15826.1|900
1624352740000|2021-06-22 09:05:40|15830.3|15826.3|15829.9|15825.9|15830.4|15826.4|15828.5|15824.5|6675
1624352750000|2021-06-22 09:05:50|15828.7|15824.7|15827.5|15823.5|15829|15825|15827.2|15823.2|5250
1624352760000|2021-06-22 09:06:00|15827.2|15823.2|15827.8|15823.8|15828.6|15824.6|15827.1|15823.1|4725
1624352770000|2021-06-22 09:06:10|15827.3|15823.3|15824.6|15820.6|15828.3|15824.3|15824.6|15820.6|11100
1624352780000|2021-06-22 09:06:20|15825.2|15821.2|15824.9|15820.9|15826.3|15822.3|15824.4|15820.4|1725
1624352790000|2021-06-22 09:06:30|15825.9|15821.9|15827.1|15823.1|15827.1|15823.1|15824.7|15820.7|2775
1624352800000|2021-06-22 09:06:40|15827.3|15823.3|15827|15823|15828.1|15824.1|15825.8|15821.8|3075
1624352810000|2021-06-22 09:06:50|15826.9|15822.9|15826.7|15822.7|15826.9|15822.9|15825.5|15821.5|825
1624352820000|2021-06-22 09:07:00|15828|15824|15829.2|15825.2|15829.4|15825.4|15827.5|15823.5|2625
1624352830000|2021-06-22 09:07:10|15829|15825|15829|15825|15829.3|15825.3|15828.6|15824.6|2100
1624352840000|2021-06-22 09:07:20|15828.9|15824.9|15829.8|15825.8|15829.8|15825.8|15828.7|15824.7|1275
1624352850000|2021-06-22 09:07:30|15828.6|15824.6|15830.2|15826.2|15830.3|15826.3|15828.6|15824.6|4275
1624352860000|2021-06-22 09:07:40|15829.8|15825.8|15829.2|15825.2|15830.2|15826.2|15828.6|15824.6|2025
1624352870000|2021-06-22 09:07:50|15829.3|15825.3|15830.6|15826.6|15830.9|15826.9|15829.3|15825.3|1125
1624352880000|2021-06-22 09:08:00|15830.8|15826.8|15829|15825|15830.8|15826.8|15827.7|15823.7|2625
1624352890000|2021-06-22 09:08:10|15829.4|15825.4|15828.3|15824.3|15830.3|15826.3|15828.2|15824.2|1875
1624352900000|2021-06-22 09:08:20|15828.8|15824.8|15826.9|15822.9|15829.2|15825.2|15825.4|15821.4|3375
1624352910000|2021-06-22 09:08:30|15826.6|15822.6|15826.7|15822.7|15826.7|15822.7|15826.1|15822.1|450
1624352920000|2021-06-22 09:08:40|15827.9|15823.9|15828.5|15824.5|15828.8|15824.8|15827.1|15823.1|4050
1624352930000|2021-06-22 09:08:50|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15826.9|15822.9|450
1624352940000|2021-06-22 09:09:00|15826|15822|15825.8|15821.8|15827.3|15823.3|15825.8|15821.8|1650
1624352950000|2021-06-22 09:09:10|15826|15822|15826.2|15822.2|15826.9|15822.9|15825.8|15821.8|1800
1624352960000|2021-06-22 09:09:20|15826.3|15822.3|15828|15824|15829.5|15825.5|15826.3|15822.3|2700
1624352970000|2021-06-22 09:09:30|15826|15822|15827.8|15823.8|15828.2|15824.2|15826|15822|3075
1624352980000|2021-06-22 09:09:40|15828.7|15824.7|15830.1|15826.1|15830.1|15826.1|15827.9|15823.9|1950
1624352990000|2021-06-22 09:09:50|15830.3|15826.3|15829.2|15825.2|15830.5|15826.5|15829.1|15825.1|1950
1624353000000|2021-06-22 09:10:00|15828.4|15824.4|15828.7|15824.7|15830.9|15826.9|15827.5|15823.5|2175
1624353010000|2021-06-22 09:10:10|15829.3|15825.3|15830|15826|15830.1|15826.1|15829.3|15825.3|900
1624353020000|2021-06-22 09:10:20|15830.1|15826.1|15831.7|15827.7|15831.7|15827.7|15830.1|15826.1|2700
1624353030000|2021-06-22 09:10:30|15830.5|15826.5|15832.1|15828.1|15832.1|15828.1|15830.1|15826.1|1275
1624353040000|2021-06-22 09:10:40|15831.7|15827.7|15832.1|15828.1|15832.1|15828.1|15830.7|15826.7|3075
1624353050000|2021-06-22 09:10:50|15832.6|15828.6|15830.8|15826.8|15832.6|15828.6|15830.1|15826.1|2100
1624353060000|2021-06-22 09:11:00|15831.1|15827.1|15830.1|15826.1|15831.6|15827.6|15829.6|15825.6|1725
1624353070000|2021-06-22 09:11:10|15829.6|15825.6|15830.7|15826.7|15830.7|15826.7|15829.5|15825.5|3150
1624353080000|2021-06-22 09:11:20|15830.2|15826.2|15831.7|15827.7|15831.9|15827.9|15830.2|15826.2|4050
1624353090000|2021-06-22 09:11:30|15832.7|15828.7|15832.9|15828.9|15833.5|15829.5|15832.7|15828.7|9975
1624353100000|2021-06-22 09:11:40|15833.4|15829.4|15832.7|15828.7|15833.7|15829.7|15832.2|15828.2|2550
1624353110000|2021-06-22 09:11:50|15832.9|15828.9|15833.5|15829.5|15833.5|15829.5|15832|15828|2775
1624353120000|2021-06-22 09:12:00|15833.4|15829.4|15832|15828|15833.6|15829.6|15832|15828|3525
1624353130000|2021-06-22 09:12:10|15832.1|15828.1|15830.5|15826.5|15832.1|15828.1|15830.4|15826.4|3900
1624353140000|2021-06-22 09:12:20|15830.3|15826.3|15831.7|15827.7|15831.9|15827.9|15829.3|15825.3|3900
1624353150000|2021-06-22 09:12:30|15831.2|15827.2|15831.4|15827.4|15831.6|15827.6|15830.7|15826.7|4275
1624353160000|2021-06-22 09:12:40|15830.6|15826.6|15830.3|15826.3|15830.8|15826.8|15830.3|15826.3|900
1624353170000|2021-06-22 09:12:50|15830.8|15826.8|15830.4|15826.4|15830.8|15826.8|15828.3|15824.3|3075
1624353180000|2021-06-22 09:13:00|15829.6|15825.6|15828|15824|15829.6|15825.6|15828|15824|975
1624353190000|2021-06-22 09:13:10|15828.3|15824.3|15829.7|15825.7|15830.5|15826.5|15828.3|15824.3|1200
1624353200000|2021-06-22 09:13:20|15829.2|15825.2|15830.4|15826.4|15830.4|15826.4|15827.7|15823.7|1125
1624353210000|2021-06-22 09:13:30|||||||||900
1624353220000|2021-06-22 09:13:40|15830.3|15826.3|15831.1|15827.1|15831.2|15827.2|15830.3|15826.3|4950
1624353230000|2021-06-22 09:13:50|15831.2|15827.2|15828.1|15824.1|15831.2|15827.2|15827.3|15823.3|4350
1624353240000|2021-06-22 09:14:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15827.1|15823.1|900
1624353250000|2021-06-22 09:14:10|15827.3|15823.3|15828|15824|15828|15824|15827.3|15823.3|1050
1624353260000|2021-06-22 09:14:20|15827.9|15823.9|15827.5|15823.5|15828.4|15824.4|15827.3|15823.3|2325
1624353270000|2021-06-22 09:14:30|15827.4|15823.4|15827|15823|15827.4|15823.4|15826.8|15822.8|2025
1624353280000|2021-06-22 09:14:40|15825.2|15821.2|15826.6|15822.6|15826.6|15822.6|15825.2|15821.2|1050
1624353290000|2021-06-22 09:14:50|15826.9|15822.9|15826.8|15822.8|15827.1|15823.1|15826.8|15822.8|1275
1624353300000|2021-06-22 09:15:00|15826.7|15822.7|15824.6|15820.6|15826.9|15822.9|15824.6|15820.6|4200
1624353310000|2021-06-22 09:15:10|15824.5|15820.5|15820.4|15816.4|15824.8|15820.8|15820.4|15816.4|4425
1624353320000|2021-06-22 09:15:20|15820.6|15816.6|15821|15817|15821|15817|15819.7|15815.7|3600
1624353330000|2021-06-22 09:15:30|15821.6|15817.6|15825.4|15821.4|15825.4|15821.4|15821.6|15817.6|2700
1624353340000|2021-06-22 09:15:40|15825.8|15821.8|15825.5|15821.5|15825.8|15821.8|15823.3|15819.3|5025
1624353350000|2021-06-22 09:15:50|15826.2|15822.2|15825.8|15821.8|15826.9|15822.9|15825.2|15821.2|3600
1624353360000|2021-06-22 09:16:00|15826.9|15822.9|15824.9|15820.9|15827|15823|15824.9|15820.9|3300
1624353370000|2021-06-22 09:16:10|15825.1|15821.1|15824.7|15820.7|15825.9|15821.9|15824.7|15820.7|4650
1624353380000|2021-06-22 09:16:20|15825.1|15821.1|15824.8|15820.8|15825.1|15821.1|15824|15820|2400
1624353390000|2021-06-22 09:16:30|15824.9|15820.9|15823.6|15819.6|15825.1|15821.1|15822.9|15818.9|3900
1624353400000|2021-06-22 09:16:40|15823.2|15819.2|15821.2|15817.2|15823.7|15819.7|15821.2|15817.2|4500
1624353410000|2021-06-22 09:16:50|15821|15817|15822.7|15818.7|15822.7|15818.7|15821|15817|975
1624353420000|2021-06-22 09:17:00|15822|15818|15823.8|15819.8|15823.8|15819.8|15821.3|15817.3|1425
1624353430000|2021-06-22 09:17:10|15823|15819|15822.3|15818.3|15823.8|15819.8|15822.3|15818.3|1575
1624353440000|2021-06-22 09:17:20|15821.6|15817.6|15822.2|15818.2|15822.4|15818.4|15821.6|15817.6|1425
1624353450000|2021-06-22 09:17:30|15822|15818|15822.3|15818.3|15822.3|15818.3|15822|15818|1275
1624353460000|2021-06-22 09:17:40|15821.9|15817.9|15821.4|15817.4|15822|15818|15821.1|15817.1|5850
1624353470000|2021-06-22 09:17:50|15821.5|15817.5|15817.9|15813.9|15821.5|15817.5|15817.9|15813.9|2925
1624353480000|2021-06-22 09:18:00|15817.6|15813.6|15819.7|15815.7|15819.7|15815.7|15815.8|15811.8|7575
1624353490000|2021-06-22 09:18:10|15819.9|15815.9|15814.8|15810.8|15819.9|15815.9|15814.8|15810.8|3225
1624353500000|2021-06-22 09:18:20|15815.4|15811.4|15814.4|15810.4|15815.7|15811.7|15814.1|15810.1|3375
1624353510000|2021-06-22 09:18:30|15814.2|15810.2|15815.4|15811.4|15815.6|15811.6|15813.7|15809.7|1200
1624353520000|2021-06-22 09:18:40|15813.9|15809.9|15811.9|15807.9|15814.3|15810.3|15811.8|15807.8|3300
1624353530000|2021-06-22 09:18:50|15810.7|15806.7|15812.9|15808.9|15813|15809|15810.4|15806.4|5175
1624353540000|2021-06-22 09:19:00|15813.3|15809.3|15811|15807|15813.7|15809.7|15810.9|15806.9|1275
1624353550000|2021-06-22 09:19:10|15810.8|15806.8|15810.8|15806.8|15811.7|15807.7|15810.8|15806.8|2175
1624353560000|2021-06-22 09:19:20|15811.6|15807.6|15810.2|15806.2|15812.2|15808.2|15810.2|15806.2|2700
1624353570000|2021-06-22 09:19:30|15810.4|15806.4|15809.7|15805.7|15810.7|15806.7|15809.6|15805.6|5625
1624353580000|2021-06-22 09:19:40|15810.3|15806.3|15812.9|15808.9|15812.9|15808.9|15809.5|15805.5|3225
1624353590000|2021-06-22 09:19:50|15812.3|15808.3|15811|15807|15812.8|15808.8|15811|15807|3525
1624353600000|2021-06-22 09:20:00|15809.6|15805.6|15809.1|15805.1|15809.7|15805.7|15808.2|15804.2|7050
1624353610000|2021-06-22 09:20:10|15808.9|15804.9|15811.2|15807.2|15811.5|15807.5|15808.8|15804.8|6075
1624353620000|2021-06-22 09:20:20|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15810.8|15806.8|4050
1624353630000|2021-06-22 09:20:30|15811.2|15807.2|15810.6|15806.6|15812.3|15808.3|15810.6|15806.6|2175
1624353640000|2021-06-22 09:20:40|15812|15808|15810.7|15806.7|15812|15808|15810.7|15806.7|4275
1624353650000|2021-06-22 09:20:50|15810.9|15806.9|15812|15808|15812|15808|15810.7|15806.7|2175
1624353660000|2021-06-22 09:21:00|15812.3|15808.3|15812.4|15808.4|15812.5|15808.5|15811.4|15807.4|1650
1624353670000|2021-06-22 09:21:10|15812.2|15808.2|15812.5|15808.5|15812.5|15808.5|15812|15808|3375
1624353680000|2021-06-22 09:21:20|15812|15808|15813.7|15809.7|15814.7|15810.7|15812|15808|6675
1624353690000|2021-06-22 09:21:30|15813.8|15809.8|15814.2|15810.2|15814.2|15810.2|15813.6|15809.6|2100
1624353700000|2021-06-22 09:21:40|15814.4|15810.4|15816.7|15812.7|15816.7|15812.7|15814.4|15810.4|8850
1624353710000|2021-06-22 09:21:50|15816|15812|15816.4|15812.4|15816.5|15812.5|15816|15812|2925
1624353720000|2021-06-22 09:22:00|15816|15812|15814.9|15810.9|15816|15812|15814.3|15810.3|5700
1624353730000|2021-06-22 09:22:10|15814.3|15810.3|15815.2|15811.2|15815.2|15811.2|15814|15810|1725
1624353740000|2021-06-22 09:22:20|15815.4|15811.4|15813.3|15809.3|15816.2|15812.2|15813.3|15809.3|5100
1624353750000|2021-06-22 09:22:30|15812.4|15808.4|15813.3|15809.3|15815.3|15811.3|15812.2|15808.2|3825
1624353760000|2021-06-22 09:22:40|15812.1|15808.1|15806.8|15802.8|15812.1|15808.1|15806.8|15802.8|7125
1624353770000|2021-06-22 09:22:50|15806.2|15802.2|15801.8|15797.8|15806.2|15802.2|15801.8|15797.8|7275
1624353780000|2021-06-22 09:23:00|15802.3|15798.3|15796|15792|15802.6|15798.6|15796|15792|9825
1624353790000|2021-06-22 09:23:10|15795.9|15791.9|15796.4|15792.4|15796.8|15792.8|15792.8|15788.8|15525
1624353800000|2021-06-22 09:23:20|15795.2|15791.2|15798.5|15794.5|15798.5|15794.5|15795.2|15791.2|4275
1624353810000|2021-06-22 09:23:30|15801.8|15797.8|15798.2|15794.2|15802.9|15798.9|15798.2|15794.2|8025
1624353820000|2021-06-22 09:23:40|15798.4|15794.4|15797|15793|15800.8|15796.8|15796.3|15792.3|6000
1624353830000|2021-06-22 09:23:50|15797.7|15793.7|15796.8|15792.8|15798.2|15794.2|15796.6|15792.6|4725
1624353840000|2021-06-22 09:24:00|15798.6|15794.6|15796.3|15792.3|15798.6|15794.6|15796.3|15792.3|6975
1624353850000|2021-06-22 09:24:10|15796.9|15792.9|15798.2|15794.2|15801.4|15797.4|15796.9|15792.9|5100
1624353860000|2021-06-22 09:24:20|15799.3|15795.3|15800|15796|15801.3|15797.3|15798|15794|3075
1624353870000|2021-06-22 09:24:30|15800.9|15796.9|15802.2|15798.2|15802.5|15798.5|15800.9|15796.9|2175
1624353880000|2021-06-22 09:24:40|15802|15798|15801.6|15797.6|15802.8|15798.8|15800.8|15796.8|2925
1624353890000|2021-06-22 09:24:50|15800.1|15796.1|15800.1|15796.1|15801.6|15797.6|15799.5|15795.5|3525
1624353900000|2021-06-22 09:25:00|15799.1|15795.1|15801.2|15797.2|15801.2|15797.2|15799.1|15795.1|6900
1624353910000|2021-06-22 09:25:10|15803.8|15799.8|15809.2|15805.2|15809.2|15805.2|15803.7|15799.7|8850
1624353920000|2021-06-22 09:25:20|15809|15805|15809.6|15805.6|15809.6|15805.6|15809|15805|3825
1624353930000|2021-06-22 09:25:30|15808.7|15804.7|15806.2|15802.2|15808.7|15804.7|15805.8|15801.8|5100
1624353940000|2021-06-22 09:25:40|15808.4|15804.4|15807.6|15803.6|15809.6|15805.6|15807.6|15803.6|6375
1624353950000|2021-06-22 09:25:50|15807.9|15803.9|15807.1|15803.1|15808|15804|15806.3|15802.3|5775
1624353960000|2021-06-22 09:26:00|15808.6|15804.6|15810.1|15806.1|15810.1|15806.1|15807.4|15803.4|4350
1624353970000|2021-06-22 09:26:10|15809.9|15805.9|15813.7|15809.7|15814.1|15810.1|15809.9|15805.9|5175
1624353980000|2021-06-22 09:26:20|15814.3|15810.3|15813.6|15809.6|15814.3|15810.3|15812.1|15808.1|3900
1624353990000|2021-06-22 09:26:30|15813.5|15809.5|15812|15808|15813.5|15809.5|15811.2|15807.2|3450
1624354000000|2021-06-22 09:26:40|15812.1|15808.1|15810.2|15806.2|15812.6|15808.6|15810.2|15806.2|3075
1624354010000|2021-06-22 09:26:50|15810.1|15806.1|15807.4|15803.4|15810.2|15806.2|15807.4|15803.4|3000
1624354020000|2021-06-22 09:27:00|15807.3|15803.3|15811.4|15807.4|15811.4|15807.4|15807.1|15803.1|1950
1624354030000|2021-06-22 09:27:10|15811.2|15807.2|15811|15807|15812.6|15808.6|15810.5|15806.5|3600
1624354040000|2021-06-22 09:27:20|15810.9|15806.9|15811.1|15807.1|15811.6|15807.6|15810.7|15806.7|3225
1624354050000|2021-06-22 09:27:30|15811|15807|15810.2|15806.2|15811.1|15807.1|15810.2|15806.2|975
1624354060000|2021-06-22 09:27:40|15810.8|15806.8|15810.6|15806.6|15811.1|15807.1|15810.3|15806.3|1125
1624354070000|2021-06-22 09:27:50|15810.7|15806.7|15810.1|15806.1|15811.3|15807.3|15810.1|15806.1|1650
1624354080000|2021-06-22 09:28:00|15812.2|15808.2|15810.6|15806.6|15812.2|15808.2|15810.1|15806.1|2175
1624354090000|2021-06-22 09:28:10|15809.9|15805.9|15810|15806|15810.7|15806.7|15809.3|15805.3|1425
1624354100000|2021-06-22 09:28:20|15809.8|15805.8|15809.3|15805.3|15811.3|15807.3|15809.3|15805.3|2250
1624354110000|2021-06-22 09:28:30|15809.4|15805.4|15808.7|15804.7|15809.7|15805.7|15808.5|15804.5|2325
1624354120000|2021-06-22 09:28:40|15808.5|15804.5|15806.6|15802.6|15808.5|15804.5|15806.4|15802.4|2250
1624354130000|2021-06-22 09:28:50|15805.7|15801.7|15806.2|15802.2|15808.2|15804.2|15805.7|15801.7|3675
1624354140000|2021-06-22 09:29:00|15806.7|15802.7|15807.3|15803.3|15807.7|15803.7|15805.8|15801.8|4125
1624354150000|2021-06-22 09:29:10|15807.6|15803.6|15806.5|15802.5|15807.6|15803.6|15805.5|15801.5|3075
1624354160000|2021-06-22 09:29:20|15805.5|15801.5|15806.8|15802.8|15806.9|15802.9|15805.5|15801.5|2250
1624354170000|2021-06-22 09:29:30|15806.9|15802.9|15806.9|15802.9|15807|15803|15805.9|15801.9|4950
1624354180000|2021-06-22 09:29:40|15806.8|15802.8|15807.6|15803.6|15807.8|15803.8|15806.8|15802.8|2250
1624354190000|2021-06-22 09:29:50|15808.6|15804.6|15808.8|15804.8|15809.6|15805.6|15808.6|15804.6|2850
1624354200000|2021-06-22 09:30:00|15809.3|15805.3|15808.2|15804.2|15810.8|15806.8|15808.2|15804.2|3975
1624354210000|2021-06-22 09:30:10|15808.5|15804.5|15807.3|15803.3|15808.5|15804.5|15806.2|15802.2|4200
1624354220000|2021-06-22 09:30:20|15805.8|15801.8|15803.9|15799.9|15805.8|15801.8|15803.9|15799.9|3600
1624354230000|2021-06-22 09:30:30|15804.4|15800.4|15798.1|15794.1|15804.4|15800.4|15797.9|15793.9|7800
1624354240000|2021-06-22 09:30:40|15797.9|15793.9|15799.4|15795.4|15799.4|15795.4|15797.6|15793.6|3750
1624354250000|2021-06-22 09:30:50|15801.6|15797.6|15801.5|15797.5|15804.1|15800.1|15801.2|15797.2|2775
1624354260000|2021-06-22 09:31:00|15802.7|15798.7|15797.3|15793.3|15802.7|15798.7|15797.1|15793.1|8850
1624354270000|2021-06-22 09:31:10|15796.6|15792.6|15795.5|15791.5|15797.7|15793.7|15795.4|15791.4|6225
1624354280000|2021-06-22 09:31:20|15795.8|15791.8|15792|15788|15795.8|15791.8|15792|15788|12300
1624354290000|2021-06-22 09:31:30|15790.2|15786.2|15793.8|15789.8|15794.1|15790.1|15790.2|15786.2|37575
1624354300000|2021-06-22 09:31:40|15793.9|15789.9|15791.9|15787.9|15794|15790|15791.6|15787.6|6450
1624354310000|2021-06-22 09:31:50|15792.8|15788.8|15788.4|15784.4|15792.8|15788.8|15788.4|15784.4|8550
1624354320000|2021-06-22 09:32:00|15789.3|15785.3|15787.6|15783.6|15789.3|15785.3|15787|15783|9225
1624354330000|2021-06-22 09:32:10|15788.5|15784.5|15797.5|15793.5|15797.5|15793.5|15788.5|15784.5|12075
1624354340000|2021-06-22 09:32:20|15797.6|15793.6|15796.7|15792.7|15797.6|15793.6|15794|15790|6825
1624354350000|2021-06-22 09:32:30|15796.4|15792.4|15793|15789|15796.4|15792.4|15792.2|15788.2|8100
1624354360000|2021-06-22 09:32:40|15792.7|15788.7|15792|15788|15794.5|15790.5|15791.4|15787.4|6225
1624354370000|2021-06-22 09:32:50|15793.6|15789.6|15793.2|15789.2|15794.8|15790.8|15792.6|15788.6|5475
1624354380000|2021-06-22 09:33:00|15792.5|15788.5|15793|15789|15793.6|15789.6|15792.1|15788.1|2325
1624354390000|2021-06-22 09:33:10|15793.1|15789.1|15791|15787|15793.8|15789.8|15790.1|15786.1|5850
1624354400000|2021-06-22 09:33:20|15790.8|15786.8|15791.2|15787.2|15793.1|15789.1|15790.7|15786.7|6150
1624354410000|2021-06-22 09:33:30|15792.6|15788.6|15791.2|15787.2|15792.6|15788.6|15790.8|15786.8|6300
1624354420000|2021-06-22 09:33:40|15791.4|15787.4|15792.4|15788.4|15793.6|15789.6|15791.1|15787.1|4350
1624354430000|2021-06-22 09:33:50|15793|15789|15791|15787|15793|15789|15791|15787|8400
1624354440000|2021-06-22 09:34:00|15791.3|15787.3|15791.5|15787.5|15791.8|15787.8|15790.4|15786.4|11925
1624354450000|2021-06-22 09:34:10|15790.3|15786.3|15790.3|15786.3|15791.2|15787.2|15790|15786|11550
1624354460000|2021-06-22 09:34:20|15789.9|15785.9|15791.8|15787.8|15791.8|15787.8|15789.9|15785.9|13050
1624354470000|2021-06-22 09:34:30|15793.3|15789.3|15793.3|15789.3|15793.5|15789.5|15791.7|15787.7|18675
1624354480000|2021-06-22 09:34:40|15794|15790|15792.3|15788.3|15794.5|15790.5|15791.3|15787.3|5250
1624354490000|2021-06-22 09:34:50|15791.9|15787.9|15794.6|15790.6|15794.6|15790.6|15791.4|15787.4|9375
1624354500000|2021-06-22 09:35:00|15795.2|15791.2|15796.1|15792.1|15796.6|15792.6|15795.2|15791.2|10275
1624354510000|2021-06-22 09:35:10|15795.5|15791.5|15793.1|15789.1|15796.5|15792.5|15793.1|15789.1|2250
1624354520000|2021-06-22 09:35:20|15793.2|15789.2|15790.1|15786.1|15793.3|15789.3|15790.1|15786.1|5325
1624354530000|2021-06-22 09:35:30|15790|15786|15784.4|15780.4|15790|15786|15784.4|15780.4|18525
1624354540000|2021-06-22 09:35:40|15784.3|15780.3|15786.3|15782.3|15786.3|15782.3|15782.1|15778.1|11100
1624354550000|2021-06-22 09:35:50|15785.8|15781.8|15782.7|15778.7|15785.8|15781.8|15782.7|15778.7|5175
1624354560000|2021-06-22 09:36:00|15782.6|15778.6|15783.2|15779.2|15783.4|15779.4|15782.4|15778.4|8325
1624354570000|2021-06-22 09:36:10|15783|15779|15781.4|15777.4|15783.2|15779.2|15781.4|15777.4|4575
1624354580000|2021-06-22 09:36:20|15781.2|15777.2|15782.1|15778.1|15783|15779|15780.3|15776.3|9600
1624354590000|2021-06-22 09:36:30|15782|15778|15780.7|15776.7|15782.5|15778.5|15780.7|15776.7|1650
1624354600000|2021-06-22 09:36:40|15778.7|15774.7|15776|15772|15778.7|15774.7|15775.6|15771.6|19350
1624354610000|2021-06-22 09:36:50|15775.7|15771.7|15772.5|15768.5|15775.7|15771.7|15771.7|15767.7|9525
1624354620000|2021-06-22 09:37:00|15772.7|15768.7|15777.3|15773.3|15778.9|15774.9|15772.7|15768.7|7500
1624354630000|2021-06-22 09:37:10|15776|15772|15775.6|15771.6|15777.3|15773.3|15775.6|15771.6|15225
1624354640000|2021-06-22 09:37:20|15778|15774|15777.4|15773.4|15779.2|15775.2|15777.4|15773.4|7575
1624354650000|2021-06-22 09:37:30|15778.7|15774.7|15778.1|15774.1|15778.9|15774.9|15777.1|15773.1|4275
1624354660000|2021-06-22 09:37:40|15778.4|15774.4|15775.7|15771.7|15778.4|15774.4|15775.7|15771.7|5250
1624354670000|2021-06-22 09:37:50|15775.1|15771.1|15770.9|15766.9|15775.1|15771.1|15770.9|15766.9|6525
1624354680000|2021-06-22 09:38:00|15772|15768|15768.4|15764.4|15772|15768|15767.5|15763.5|17025
1624354690000|2021-06-22 09:38:10|15769.6|15765.6|15771.6|15767.6|15771.8|15767.8|15769.5|15765.5|9225
1624354700000|2021-06-22 09:38:20|15771.5|15767.5|15770.5|15766.5|15771.6|15767.6|15769.5|15765.5|10275
1624354710000|2021-06-22 09:38:30|15769.5|15765.5|15773.1|15769.1|15774.4|15770.4|15769.5|15765.5|11625
1624354720000|2021-06-22 09:38:40|15774.2|15770.2|15775.9|15771.9|15775.9|15771.9|15774.2|15770.2|5250
1624354730000|2021-06-22 09:38:50|15775.6|15771.6|15776.4|15772.4|15776.4|15772.4|15774.2|15770.2|6000
1624354740000|2021-06-22 09:39:00|15775.9|15771.9|15776.9|15772.9|15776.9|15772.9|15775.4|15771.4|1800
1624354750000|2021-06-22 09:39:10|15776.8|15772.8|15775.2|15771.2|15776.8|15772.8|15775.2|15771.2|6525
1624354760000|2021-06-22 09:39:20|15774.4|15770.4|15773.9|15769.9|15774.4|15770.4|15773.1|15769.1|1950
1624354770000|2021-06-22 09:39:30|15774.1|15770.1|15773.3|15769.3|15774.1|15770.1|15771|15767|3750
1624354780000|2021-06-22 09:39:40|15773.5|15769.5|15773.6|15769.6|15774.6|15770.6|15772.6|15768.6|6600
1624354790000|2021-06-22 09:39:50|15772.6|15768.6|15773.4|15769.4|15773.4|15769.4|15767.8|15763.8|17175
1624354800000|2021-06-22 09:40:00|15774.2|15770.2|15772.6|15768.6|15774.6|15770.6|15769.5|15765.5|18075
1624354810000|2021-06-22 09:40:10|15772.5|15768.5|15772|15768|15772.6|15768.6|15771.1|15767.1|3225
1624354820000|2021-06-22 09:40:20|15771.8|15767.8|15769|15765|15772.6|15768.6|15769|15765|6750
1624354830000|2021-06-22 09:40:30|15768.6|15764.6|15768.7|15764.7|15768.7|15764.7|15765.9|15761.9|6075
1624354840000|2021-06-22 09:40:40|15767.9|15763.9|15768|15764|15768.6|15764.6|15766.8|15762.8|3075
1624354850000|2021-06-22 09:40:50|15766.8|15762.8|15761.9|15757.9|15766.9|15762.9|15761.9|15757.9|25500
1624354860000|2021-06-22 09:41:00|15760.9|15756.9|15763.4|15759.4|15764.4|15760.4|15760.9|15756.9|4200
1624354870000|2021-06-22 09:41:10|15763.1|15759.1|15765.1|15761.1|15765.1|15761.1|15763|15759|6375
1624354880000|2021-06-22 09:41:20|15765|15761|15764.1|15760.1|15765.1|15761.1|15764|15760|2625
1624354890000|2021-06-22 09:41:30|15764|15760|15760.4|15756.4|15764|15760|15760.4|15756.4|4275
1624354900000|2021-06-22 09:41:40|15760.3|15756.3|15756.5|15752.5|15760.3|15756.3|15756.5|15752.5|11025
1624354910000|2021-06-22 09:41:50|15755.9|15751.9|15760.1|15756.1|15760.4|15756.4|15755.9|15751.9|13050
1624354920000|2021-06-22 09:42:00|15761.4|15757.4|15765.6|15761.6|15765.6|15761.6|15761.4|15757.4|20025
1624354930000|2021-06-22 09:42:10|15765.4|15761.4|15768.6|15764.6|15768.6|15764.6|15765.2|15761.2|6000
1624354940000|2021-06-22 09:42:20|15768.3|15764.3|15768.7|15764.7|15769.2|15765.2|15768|15764|4875
1624354950000|2021-06-22 09:42:30|15769.2|15765.2|15769.6|15765.6|15769.6|15765.6|15768.8|15764.8|4800
1624354960000|2021-06-22 09:42:40|15770.3|15766.3|15773.7|15769.7|15773.7|15769.7|15770|15766|8100
1624354970000|2021-06-22 09:42:50|15773.8|15769.8|15772.3|15768.3|15773.8|15769.8|15772.3|15768.3|4875
1624354980000|2021-06-22 09:43:00|15772.4|15768.4|15771.4|15767.4|15772.4|15768.4|15770.9|15766.9|5100
1624354990000|2021-06-22 09:43:10|15771.5|15767.5|15771.3|15767.3|15771.5|15767.5|15770.8|15766.8|1725
1624355000000|2021-06-22 09:43:20|15771.7|15767.7|15772.6|15768.6|15772.8|15768.8|15771.7|15767.7|5025
1624355010000|2021-06-22 09:43:30|15772.5|15768.5|15773.7|15769.7|15774.1|15770.1|15771.9|15767.9|6225
1624355020000|2021-06-22 09:43:40|15774.1|15770.1|15777.8|15773.8|15777.8|15773.8|15774.1|15770.1|11175
1624355030000|2021-06-22 09:43:50|15778.4|15774.4|15777.3|15773.3|15778.4|15774.4|15777.3|15773.3|5625
1624355040000|2021-06-22 09:44:00|15776.6|15772.6|15774.6|15770.6|15776.6|15772.6|15774|15770|12975
1624355050000|2021-06-22 09:44:10|15773.8|15769.8|15775.2|15771.2|15775.4|15771.4|15773.8|15769.8|6000
1624355060000|2021-06-22 09:44:20|15775.6|15771.6|15777.1|15773.1|15777.1|15773.1|15774.9|15770.9|4725
1624355070000|2021-06-22 09:44:30|15778.3|15774.3|15779.3|15775.3|15779.4|15775.4|15778.3|15774.3|11250
1624355080000|2021-06-22 09:44:40|15779.5|15775.5|15779.6|15775.6|15779.7|15775.7|15779.5|15775.5|9600
1624355090000|2021-06-22 09:44:50|15779.8|15775.8|15779.4|15775.4|15779.8|15775.8|15779.4|15775.4|8925
1624355100000|2021-06-22 09:45:00|15779.3|15775.3|15778.7|15774.7|15779.3|15775.3|15778.7|15774.7|10875
1624355110000|2021-06-22 09:45:10|15778.6|15774.6|15776.3|15772.3|15778.7|15774.7|15776.3|15772.3|15000
1624355120000|2021-06-22 09:45:20|15776.2|15772.2|15775.8|15771.8|15776.2|15772.2|15775.6|15771.6|9525
1624355130000|2021-06-22 09:45:30|15775.6|15771.6|15776.3|15772.3|15776.3|15772.3|15775.6|15771.6|5775
1624355140000|2021-06-22 09:45:40|15776.1|15772.1|15777.1|15773.1|15777.3|15773.3|15776.1|15772.1|6450
1624355150000|2021-06-22 09:45:50|15777.3|15773.3|15776.4|15772.4|15777.5|15773.5|15776.4|15772.4|8775
1624355160000|2021-06-22 09:46:00|15776.2|15772.2|15774.3|15770.3|15776.2|15772.2|15773.3|15769.3|25425
1624355170000|2021-06-22 09:46:10|15774.4|15770.4|15771.5|15767.5|15774.4|15770.4|15771.5|15767.5|9000
1624355180000|2021-06-22 09:46:20|15771.7|15767.7|15772.7|15768.7|15773.1|15769.1|15771|15767|16125
1624355190000|2021-06-22 09:46:30|15771.3|15767.3|15774.9|15770.9|15774.9|15770.9|15771.3|15767.3|4050
1624355200000|2021-06-22 09:46:40|15774.4|15770.4|15771.9|15767.9|15774.4|15770.4|15771.9|15767.9|4050
1624355210000|2021-06-22 09:46:50|15773.1|15769.1|15771.9|15767.9|15773.2|15769.2|15771.9|15767.9|4650
1624355220000|2021-06-22 09:47:00|15773.1|15769.1|15771.8|15767.8|15773.1|15769.1|15771|15767|5400
1624355230000|2021-06-22 09:47:10|15771.1|15767.1|15770.7|15766.7|15771.1|15767.1|15769.2|15765.2|8700
1624355240000|2021-06-22 09:47:20|15770.5|15766.5|15767.7|15763.7|15770.5|15766.5|15767|15763|2850
1624355250000|2021-06-22 09:47:30|15768.4|15764.4|15768.2|15764.2|15768.4|15764.4|15767.3|15763.3|6375
1624355260000|2021-06-22 09:47:40|15767.8|15763.8|15768.3|15764.3|15768.8|15764.8|15767.7|15763.7|5550
1624355270000|2021-06-22 09:47:50|15767.9|15763.9|15768.6|15764.6|15769.2|15765.2|15767.7|15763.7|1650
1624355280000|2021-06-22 09:48:00|15768.3|15764.3|15766.4|15762.4|15768.3|15764.3|15765.6|15761.6|20250
1624355290000|2021-06-22 09:48:10|15766|15762|15765.7|15761.7|15766|15762|15764.4|15760.4|5850
1624355300000|2021-06-22 09:48:20|15764.6|15760.6|15761.7|15757.7|15764.6|15760.6|15761.7|15757.7|12300
1624355310000|2021-06-22 09:48:30|15761.8|15757.8|15761|15757|15762|15758|15761|15757|12825
1624355320000|2021-06-22 09:48:40|15760.8|15756.8|15758.7|15754.7|15760.8|15756.8|15758.6|15754.6|8550
1624355330000|2021-06-22 09:48:50|15757.1|15753.1|15756.7|15752.7|15757.1|15753.1|15756.1|15752.1|6300
1624355340000|2021-06-22 09:49:00|15756.9|15752.9|15760.2|15756.2|15760.8|15756.8|15756.9|15752.9|9375
1624355350000|2021-06-22 09:49:10|15758.5|15754.5|15757|15753|15758.8|15754.8|15755.4|15751.4|5100
1624355360000|2021-06-22 09:49:20|15757.5|15753.5|15755.4|15751.4|15757.5|15753.5|15755.4|15751.4|4425
1624355370000|2021-06-22 09:49:30|15753.4|15749.4|15754.2|15750.2|15754.5|15750.5|15753.4|15749.4|10725
1624355380000|2021-06-22 09:49:40|15754|15750|15756.3|15752.3|15756.3|15752.3|15754|15750|8850
1624355390000|2021-06-22 09:49:50|15756.1|15752.1|15752.4|15748.4|15756.2|15752.2|15752.4|15748.4|6075
1624355400000|2021-06-22 09:50:00|15752.7|15748.7|15758|15754|15758|15754|15752.7|15748.7|13125
1624355410000|2021-06-22 09:50:10|15757.8|15753.8|15759.4|15755.4|15759.4|15755.4|15757.8|15753.8|5625
1624355420000|2021-06-22 09:50:20|15759.2|15755.2|15762|15758|15762.4|15758.4|15759.2|15755.2|5325
1624355430000|2021-06-22 09:50:30|15763.3|15759.3|15764.8|15760.8|15764.9|15760.9|15763.1|15759.1|3075
1624355440000|2021-06-22 09:50:40|15764.1|15760.1|15760.1|15756.1|15764.1|15760.1|15759.1|15755.1|8025
1624355450000|2021-06-22 09:50:50|15760.3|15756.3|15760.1|15756.1|15760.7|15756.7|15759.5|15755.5|3300
1624355460000|2021-06-22 09:51:00|15760.7|15756.7|15762.5|15758.5|15762.5|15758.5|15759.9|15755.9|6675
1624355470000|2021-06-22 09:51:10|15762.6|15758.6|15761.8|15757.8|15763.8|15759.8|15761.1|15757.1|3675
1624355480000|2021-06-22 09:51:20|15760|15756|15757.3|15753.3|15760|15756|15757.3|15753.3|5625
1624355490000|2021-06-22 09:51:30|15757.1|15753.1|15756.8|15752.8|15759.5|15755.5|15756.3|15752.3|3900
1624355500000|2021-06-22 09:51:40|15755.8|15751.8|15756|15752|15756.8|15752.8|15755.2|15751.2|3075
1624355510000|2021-06-22 09:51:50|15756.1|15752.1|15757|15753|15757.9|15753.9|15755.8|15751.8|2925
1624355520000|2021-06-22 09:52:00|15757.4|15753.4|15759.3|15755.3|15759.4|15755.4|15756.1|15752.1|1950
1624355530000|2021-06-22 09:52:10|15759.7|15755.7|15759.8|15755.8|15760.8|15756.8|15759.3|15755.3|4200
1624355540000|2021-06-22 09:52:20|15759.5|15755.5|15760|15756|15761.3|15757.3|15759.4|15755.4|3750
1624355550000|2021-06-22 09:52:30|15758.9|15754.9|15762.7|15758.7|15763.5|15759.5|15758.9|15754.9|6600
1624355560000|2021-06-22 09:52:40|15762.2|15758.2|15762.5|15758.5|15763.1|15759.1|15761.3|15757.3|3375
1624355570000|2021-06-22 09:52:50|15763|15759|15763.9|15759.9|15763.9|15759.9|15762.6|15758.6|3975
1624355580000|2021-06-22 09:53:00|15764.6|15760.6|15766.3|15762.3|15767.7|15763.7|15764.6|15760.6|9150
1624355590000|2021-06-22 09:53:10|15767.3|15763.3|15768.7|15764.7|15769|15765|15766.9|15762.9|5400
1624355600000|2021-06-22 09:53:20|15769.1|15765.1|15769.3|15765.3|15769.6|15765.6|15769|15765|4275
1624355610000|2021-06-22 09:53:30|15768.9|15764.9|15767.2|15763.2|15769|15765|15767.2|15763.2|5475
1624355620000|2021-06-22 09:53:40|15767.3|15763.3|15768.8|15764.8|15768.9|15764.9|15767.3|15763.3|3000
1624355630000|2021-06-22 09:53:50|15769.3|15765.3|15768.3|15764.3|15769.5|15765.5|15768.3|15764.3|3000
1624355640000|2021-06-22 09:54:00|15767.9|15763.9|15765.1|15761.1|15767.9|15763.9|15764.6|15760.6|3300
1624355650000|2021-06-22 09:54:10|15765|15761|15767.1|15763.1|15767.1|15763.1|15764.9|15760.9|4050
1624355660000|2021-06-22 09:54:20|15766.8|15762.8|15765.4|15761.4|15766.8|15762.8|15765.3|15761.3|1350
1624355670000|2021-06-22 09:54:30|15765.6|15761.6|15767|15763|15767|15763|15765.5|15761.5|1950
1624355680000|2021-06-22 09:54:40|15766.9|15762.9|15765.3|15761.3|15766.9|15762.9|15765.2|15761.2|5100
1624355690000|2021-06-22 09:54:50|15765.7|15761.7|15763.9|15759.9|15765.7|15761.7|15763.2|15759.2|25500
1624355700000|2021-06-22 09:55:00|15765.2|15761.2|15762.1|15758.1|15765.8|15761.8|15762.1|15758.1|15975
1624355710000|2021-06-22 09:55:10|15762.9|15758.9|15762.9|15758.9|15763.1|15759.1|15761.7|15757.7|4575
1624355720000|2021-06-22 09:55:20|15762.2|15758.2|15763.3|15759.3|15763.3|15759.3|15761.9|15757.9|4125
1624355730000|2021-06-22 09:55:30|15764|15760|15763.3|15759.3|15764.3|15760.3|15763.2|15759.2|6375
1624355740000|2021-06-22 09:55:40|15763.4|15759.4|15760.4|15756.4|15764.3|15760.3|15759.5|15755.5|7200
1624355750000|2021-06-22 09:55:50|15760.3|15756.3|15760.2|15756.2|15761.6|15757.6|15760.2|15756.2|1875
1624355760000|2021-06-22 09:56:00|15760.3|15756.3|15759.1|15755.1|15760.4|15756.4|15759.1|15755.1|2625
1624355770000|2021-06-22 09:56:10|15759.2|15755.2|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|3975
1624355780000|2021-06-22 09:56:20|15758.5|15754.5|15756.3|15752.3|15758.7|15754.7|15756.3|15752.3|2700
1624355790000|2021-06-22 09:56:30|15756.2|15752.2|15756.1|15752.1|15757.4|15753.4|15756.1|15752.1|2850
1624355800000|2021-06-22 09:56:40|15755.7|15751.7|15755|15751|15756.2|15752.2|15755|15751|3600
1624355810000|2021-06-22 09:56:50|15755.5|15751.5|15756.2|15752.2|15756.2|15752.2|15755.3|15751.3|3150
1624355820000|2021-06-22 09:57:00|15755.2|15751.2|15754.9|15750.9|15756.5|15752.5|15754.9|15750.9|7650
1624355830000|2021-06-22 09:57:10|15755.4|15751.4|15755|15751|15756.2|15752.2|15755|15751|5400
1624355840000|2021-06-22 09:57:20|15755.1|15751.1|15754.4|15750.4|15756|15752|15754.4|15750.4|5100
1624355850000|2021-06-22 09:57:30|15754.7|15750.7|15754.8|15750.8|15754.8|15750.8|15753.4|15749.4|5250
1624355860000|2021-06-22 09:57:40|15754.2|15750.2|15754.1|15750.1|15754.3|15750.3|15753.4|15749.4|2325
1624355870000|2021-06-22 09:57:50|15755.1|15751.1|15754.4|15750.4|15755.1|15751.1|15753.2|15749.2|4800
1624355880000|2021-06-22 09:58:00|15754.8|15750.8|15755.6|15751.6|15755.6|15751.6|15753.5|15749.5|5700
1624355890000|2021-06-22 09:58:10|15755.3|15751.3|15755.1|15751.1|15755.5|15751.5|15753.8|15749.8|5775
1624355900000|2021-06-22 09:58:20|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.3|15750.3|2625
1624355910000|2021-06-22 09:58:30|15755.7|15751.7|15755.4|15751.4|15755.7|15751.7|15754.2|15750.2|4275
1624355920000|2021-06-22 09:58:40|15755.6|15751.6|15754.5|15750.5|15755.6|15751.6|15754.5|15750.5|4275
1624355930000|2021-06-22 09:58:50|15754.8|15750.8|15754.8|15750.8|15756.7|15752.7|15754.8|15750.8|3525
1624355940000|2021-06-22 09:59:00|15754.4|15750.4|15754.5|15750.5|15754.8|15750.8|15753.6|15749.6|5475
1624355950000|2021-06-22 09:59:10|15754.6|15750.6|15756.3|15752.3|15756.7|15752.7|15754.6|15750.6|6750
1624355960000|2021-06-22 09:59:20|15756.6|15752.6|15756.4|15752.4|15757.3|15753.3|15755.9|15751.9|3000
1624355970000|2021-06-22 09:59:30|15755.7|15751.7|15756.5|15752.5|15757.8|15753.8|15755.7|15751.7|4050
1624355980000|2021-06-22 09:59:40|15756.6|15752.6|15756.1|15752.1|15757.2|15753.2|15755.2|15751.2|2400
1624355990000|2021-06-22 09:59:50|15756.4|15752.4|15757.1|15753.1|15757.1|15753.1|15754.6|15750.6|13425
1624356000000|2021-06-22 10:00:00|15748.7|15744.7|15745.4|15741.4|15749.4|15745.4|15745.4|15741.4|78
1624356010000|2021-06-22 10:00:10|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|8
1624356020000|2021-06-22 10:00:20|15743.9|15739.9|15742.2|15738.2|15743.9|15739.9|15742.2|15738.2|10
1624356030000|2021-06-22 10:00:30|15742.7|15738.7|15742.7|15738.7|15743.2|15739.2|15742.7|15738.7|10
1624356040000|2021-06-22 10:00:40|15742.9|15738.9|15743.2|15739.2|15743.2|15739.2|15742.7|15738.7|6
1624356050000|2021-06-22 10:00:50|15743.4|15739.4|15743.2|15739.2|15743.4|15739.4|15742.9|15738.9|23
1624356060000|2021-06-22 10:01:00|15743.4|15739.4|15743.4|15739.4|15744.2|15740.2|15743.2|15739.2|7
1624356070000|2021-06-22 10:01:10|15743.7|15739.7|15744.9|15740.9|15745.2|15741.2|15743.7|15739.7|10
1624356080000|2021-06-22 10:01:20|15744.7|15740.7|15743.4|15739.4|15744.9|15740.9|15743.4|15739.4|16
1624356090000|2021-06-22 10:01:30|15742.4|15738.4|15742.9|15738.9|15742.9|15738.9|15741.7|15737.7|23
1624356100000|2021-06-22 10:01:40|15743.4|15739.4|15743.9|15739.9|15743.9|15739.9|15742.9|15738.9|19
1624356110000|2021-06-22 10:01:50|15743.4|15739.4|15740.2|15736.2|15743.4|15739.4|15740.2|15736.2|37
1624356120000|2021-06-22 10:02:00|15740.4|15736.4|15740.4|15736.4|15740.9|15736.9|15739.7|15735.7|6
1624356130000|2021-06-22 10:02:10|15740.2|15736.2|15737.4|15733.4|15740.4|15736.4|15736.9|15732.9|75
1624356140000|2021-06-22 10:02:20|15737.2|15733.2|15737.7|15733.7|15738.4|15734.4|15737.2|15733.2|4
1624356150000|2021-06-22 10:02:30|15737.9|15733.9|15739.7|15735.7|15739.7|15735.7|15736.9|15732.9|19
1624356160000|2021-06-22 10:02:40|15739.9|15735.9|15741.7|15737.7|15741.7|15737.7|15739.9|15735.9|0
1624356170000|2021-06-22 10:02:50|15741.9|15737.9|15740.7|15736.7|15742.2|15738.2|15740.4|15736.4|9
1624356180000|2021-06-22 10:03:00|15740.4|15736.4|15742.7|15738.7|15742.7|15738.7|15740.4|15736.4|16
1624356200000|2021-06-22 10:03:20|15741.9|15737.9|15741.4|15737.4|15741.9|15737.9|15741.4|15737.4|2
1624356210000|2021-06-22 10:03:30|15741.7|15737.7|15743.2|15739.2|15743.2|15739.2|15741.7|15737.7|11
1624356220000|2021-06-22 10:03:40|15742.9|15738.9|15742.2|15738.2|15742.9|15738.9|15742.2|15738.2|6
1624356230000|2021-06-22 10:03:50|15741.9|15737.9|15743.4|15739.4|15744.2|15740.2|15741.2|15737.2|18
1624356240000|2021-06-22 10:04:00|15742.9|15738.9|15744.2|15740.2|15744.2|15740.2|15742.9|15738.9|4
1624356250000|2021-06-22 10:04:10|15744.4|15740.4|15744.4|15740.4|15744.7|15740.7|15743.7|15739.7|7
1624356260000|2021-06-22 10:04:20|15743.9|15739.9|15744.7|15740.7|15744.7|15740.7|15743.9|15739.9|2
1624356270000|2021-06-22 10:04:30|15744.9|15740.9|15746.9|15742.9|15746.9|15742.9|15744.9|15740.9|22
1624356280000|2021-06-22 10:04:40|15746.7|15742.7|15746.4|15742.4|15747.7|15743.7|15746.4|15742.4|2
1624356290000|2021-06-22 10:04:50|15746.7|15742.7|15749.4|15745.4|15749.4|15745.4|15746.7|15742.7|8
1624356300000|2021-06-22 10:05:00|15749.7|15745.7|15748.7|15744.7|15750.2|15746.2|15748.7|15744.7|8
1624356310000|2021-06-22 10:05:10|15748.2|15744.2|15747.2|15743.2|15748.2|15744.2|15746.7|15742.7|4
1624356320000|2021-06-22 10:05:20|15746.9|15742.9|15746.9|15742.9|15747.2|15743.2|15746.7|15742.7|0
1624356330000|2021-06-22 10:05:30|15747.2|15743.2|15749.7|15745.7|15749.7|15745.7|15747.2|15743.2|7
1624356340000|2021-06-22 10:05:40|15749.4|15745.4|15748.4|15744.4|15749.4|15745.4|15748.4|15744.4|2
1624356350000|2021-06-22 10:05:50|15748.2|15744.2|15747.7|15743.7|15748.2|15744.2|15747.7|15743.7|7
1624356360000|2021-06-22 10:06:00|15747.9|15743.9|15750.2|15746.2|15750.4|15746.4|15747.9|15743.9|7
1624356370000|2021-06-22 10:06:10|15750.4|15746.4|15754.9|15750.9|15754.9|15750.9|15750.4|15746.4|8
1624356380000|2021-06-22 10:06:20|15755.2|15751.2|15756.7|15752.7|15758.2|15754.2|15755.2|15751.2|10
1624356390000|2021-06-22 10:06:30|15756.4|15752.4|15754.9|15750.9|15756.7|15752.7|15754.9|15750.9|6
1624356400000|2021-06-22 10:06:40|15755.2|15751.2|15756.4|15752.4|15756.7|15752.7|15755.2|15751.2|7
1624356410000|2021-06-22 10:06:50|15756.2|15752.2|15757.2|15753.2|15757.2|15753.2|15756.2|15752.2|0
1624356420000|2021-06-22 10:07:00|15756.9|15752.9|15757.4|15753.4|15757.7|15753.7|15755.4|15751.4|8
1624356430000|2021-06-22 10:07:10|15757.2|15753.2|15758.7|15754.7|15758.7|15754.7|15757.2|15753.2|26
1624356440000|2021-06-22 10:07:20|15758.2|15754.2|15756.4|15752.4|15758.2|15754.2|15756.2|15752.2|0
1624356450000|2021-06-22 10:07:30|15756.7|15752.7|15758.2|15754.2|15758.4|15754.4|15756.7|15752.7|9
1624356460000|2021-06-22 10:07:40|15758.4|15754.4|15758.2|15754.2|15758.7|15754.7|15758.2|15754.2|2
1624356470000|2021-06-22 10:07:50|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1624356480000|2021-06-22 10:08:00|15758.2|15754.2|15755.9|15751.9|15758.2|15754.2|15755.7|15751.7|199
1624356490000|2021-06-22 10:08:10|15755.7|15751.7|15755.7|15751.7|15757.9|15753.9|15755.7|15751.7|6
1624356500000|2021-06-22 10:08:20|15756.4|15752.4|15755.4|15751.4|15756.4|15752.4|15755.4|15751.4|6
1624356510000|2021-06-22 10:08:30|15755.2|15751.2|15755.7|15751.7|15755.9|15751.9|15755.2|15751.2|4
1624356520000|2021-06-22 10:08:40|15755.9|15751.9|15755.2|15751.2|15755.9|15751.9|15755.2|15751.2|0
1624356530000|2021-06-22 10:08:50|15755.4|15751.4|15755.7|15751.7|15755.7|15751.7|15755.2|15751.2|0
1624356540000|2021-06-22 10:09:00|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15754.9|15750.9|21
1624356550000|2021-06-22 10:09:10|15754.9|15750.9|15754.9|15750.9|15755.2|15751.2|15754.9|15750.9|0
1624356560000|2021-06-22 10:09:20|15755.2|15751.2|15754.2|15750.2|15755.2|15751.2|15754.2|15750.2|5
1624356570000|2021-06-22 10:09:30|15753.7|15749.7|15754.4|15750.4|15754.4|15750.4|15753.7|15749.7|11
1624356580000|2021-06-22 10:09:40|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.2|15750.2|5
1624356590000|2021-06-22 10:09:50|15754.7|15750.7|15755.2|15751.2|15755.2|15751.2|15754.4|15750.4|2
1624356600000|2021-06-22 10:10:00|15762.6|15744.6|15763.2|15745.2|15763.2|15745.2|15762.6|15744.6|7535633
1624356610000|2021-06-22 10:10:10|15762.9|15744.9|15762.6|15744.6|15763.2|15745.2|15762.6|15744.6|0
1624356620000|2021-06-22 10:10:20|15761.9|15743.9|15762.6|15744.6|15762.6|15744.6|15761.9|15743.9|0
1624356630000|2021-06-22 10:10:30|15761.3|15743.3|15761.3|15743.3|15761.3|15743.3|15761.3|15743.3|0
1624356640000|2021-06-22 10:10:40|15761.7|15743.7|15761.3|15743.3|15762|15744|15761.3|15743.3|0
1624356650000|2021-06-22 10:10:50|15761.7|15743.7|15761.3|15743.3|15761.7|15743.7|15761.3|15743.3|0
1624356660000|2021-06-22 10:11:00|15761.7|15743.7|15760.7|15742.7|15762|15744|15760.7|15742.7|0
1624356670000|2021-06-22 10:11:10|15760|15742|15758.8|15740.8|15760.7|15742.7|15758.8|15740.8|0
1624356680000|2021-06-22 10:11:20|15758.2|15740.2|15758.2|15740.2|15758.2|15740.2|15758.2|15740.2|0
1624356690000|2021-06-22 10:11:30|15758.5|15740.5|15758.2|15740.2|15758.8|15740.8|15758.2|15740.2|0
1624356700000|2021-06-22 10:11:40|15758.8|15740.8|15758.2|15740.2|15758.8|15740.8|15758.2|15740.2|0
1624356710000|2021-06-22 10:11:50|15757.8|15739.8|15757.8|15739.8|15758.2|15740.2|15757.8|15739.8|0
1624356720000|2021-06-22 10:12:00|15758.2|15740.2|15758.2|15740.2|15758.2|15740.2|15757.8|15739.8|0
1624356740000|2021-06-22 10:12:20|15757.5|15739.5|15756.9|15738.9|15757.5|15739.5|15756.9|15738.9|0
1624356770000|2021-06-22 10:12:50|15756.2|15738.2|15756.2|15738.2|15756.5|15738.5|15756.2|15738.2|0
1624356790000|2021-06-22 10:13:10|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|15756.2|15738.2|0
1624356800000|2021-06-22 10:13:20|15756.5|15738.5|15756.9|15738.9|15756.9|15738.9|15756.2|15738.2|0
1624356810000|2021-06-22 10:13:30|15757.5|15739.5|15758.6|15740.6|15758.6|15740.6|15757.5|15739.5|0
1624356820000|2021-06-22 10:13:40|15758|15740|15758|15740|15758.3|15740.3|15757.3|15739.3|0
1624356830000|2021-06-22 10:13:50|15757.6|15739.6|15758|15740|15758|15740|15757.6|15739.6|0
1624356850000|2021-06-22 10:14:10|15757.3|15739.3|15757.3|15739.3|15758|15740|15757.3|15739.3|0
1624356860000|2021-06-22 10:14:20|15757.6|15739.6|15757.6|15739.6|15758|15740|15757.3|15739.3|0
1624356870000|2021-06-22 10:14:30|15759.3|15741.3|15758.6|15740.6|15759.3|15741.3|15758.6|15740.6|0
1624356880000|2021-06-22 10:14:40|15758.9|15740.9|15758.7|15740.7|15758.9|15740.9|15758.6|15740.6|0
1624356890000|2021-06-22 10:14:50|15759|15741|15758.7|15740.7|15759|15741|15758.7|15740.7|0
1624356900000|2021-06-22 10:15:00|15759|15741|15758|15740|15759|15741|15758|15740|0
1624356910000|2021-06-22 10:15:10|15758.3|15740.3|15758.7|15740.7|15758.7|15740.7|15758.3|15740.3|0
1624356920000|2021-06-22 10:15:20|15759|15741|15758.7|15740.7|15759.3|15741.3|15758.7|15740.7|0
1624356930000|2021-06-22 10:15:30|15758|15740|15758|15740|15758|15740|15758|15740|0
1624356940000|2021-06-22 10:15:40|15757.4|15739.4|15757.4|15739.4|15758|15740|15757.4|15739.4|0
1624356960000|2021-06-22 10:16:00|15756.7|15738.7|15758|15740|15758|15740|15756.7|15738.7|0
1624356970000|2021-06-22 10:16:10|15757.7|15739.7|15757.4|15739.4|15757.7|15739.7|15756.7|15738.7|0
1624356980000|2021-06-22 10:16:20|15757|15739|15757.4|15739.4|15757.4|15739.4|15757|15739|0
1624356990000|2021-06-22 10:16:30|15757|15739|15757|15739|15757.4|15739.4|15756.7|15738.7|0
1624357000000|2021-06-22 10:16:40|15757.4|15739.4|15756.7|15738.7|15757.4|15739.4|15756.7|15738.7|0
1624357010000|2021-06-22 10:16:50|15757|15739|15757.4|15739.4|15757.4|15739.4|15757|15739|0
1624357020000|2021-06-22 10:17:00|15757|15739|15757.4|15739.4|15757.4|15739.4|15757|15739|0
1624357030000|2021-06-22 10:17:10|15757|15739|15757.4|15739.4|15757.4|15739.4|15757|15739|0
1624357040000|2021-06-22 10:17:20|15757|15739|15756|15738|15757|15739|15756|15738|0
1624357050000|2021-06-22 10:17:30|15755.7|15737.7|15755.4|15737.4|15755.7|15737.7|15755.4|15737.4|0
1624357080000|2021-06-22 10:18:00|15754.7|15736.7|15754.7|15736.7|15755.4|15737.4|15754.7|15736.7|0
1624357090000|2021-06-22 10:18:10|15754.1|15736.1|15754.1|15736.1|15754.1|15736.1|15754.1|15736.1|0
1624357100000|2021-06-22 10:18:20|15753.7|15735.7|15756.1|15738.1|15756.4|15738.4|15753.7|15735.7|0
1624357110000|2021-06-22 10:18:30|15756.4|15738.4|15756.1|15738.1|15756.8|15738.8|15756.1|15738.1|0
1624357120000|2021-06-22 10:18:40|15755.5|15737.5|15755.5|15737.5|15755.5|15737.5|15755.5|15737.5|0
1624357150000|2021-06-22 10:19:10|15755.8|15737.8|15755.5|15737.5|15756.1|15738.1|15755.5|15737.5|0
1624357160000|2021-06-22 10:19:20|15754.8|15736.8|15753.5|15735.5|15754.8|15736.8|15753.5|15735.5|0
1624357170000|2021-06-22 10:19:30|15753.8|15735.8|15752.9|15734.9|15754.2|15736.2|15752.9|15734.9|0
1624357180000|2021-06-22 10:19:40|15752.5|15734.5|15752.2|15734.2|15752.5|15734.5|15752.2|15734.2|0
1624357190000|2021-06-22 10:19:50|15751.9|15733.9|15751.5|15733.5|15752.5|15734.5|15751.5|15733.5|0
1624357200000|2021-06-22 10:20:00|15752.2|15734.2|15751.5|15733.5|15752.2|15734.2|15751.5|15733.5|0
1624357210000|2021-06-22 10:20:10|15751.9|15733.9|15752.2|15734.2|15752.9|15734.9|15751.9|15733.9|0
1624357220000|2021-06-22 10:20:20|15751.5|15733.5|15752.2|15734.2|15752.2|15734.2|15751.5|15733.5|0
1624357230000|2021-06-22 10:20:30|15752.5|15734.5|15752.2|15734.2|15752.9|15734.9|15752.2|15734.2|0
1624357240000|2021-06-22 10:20:40|15752.5|15734.5|15752.9|15734.9|15752.9|15734.9|15752.2|15734.2|0
1624357250000|2021-06-22 10:20:50|15752.2|15734.2|15752.2|15734.2|15752.2|15734.2|15752.2|15734.2|0
1624357260000|2021-06-22 10:21:00|15752.5|15734.5|15752.2|15734.2|15752.9|15734.9|15752.2|15734.2|0
1624357270000|2021-06-22 10:21:10|15752.5|15734.5|15751.5|15733.5|15752.5|15734.5|15751.5|15733.5|0
1624357280000|2021-06-22 10:21:20|15751.2|15733.2|15750.9|15732.9|15751.2|15733.2|15750.9|15732.9|0
1624357290000|2021-06-22 10:21:30|15751.2|15733.2|15751.5|15733.5|15751.5|15733.5|15750.9|15732.9|0
1624357300000|2021-06-22 10:21:40|15751.2|15733.2|15751.5|15733.5|15751.5|15733.5|15751.2|15733.2|0
1624357310000|2021-06-22 10:21:50|15750.9|15732.9|15750.9|15732.9|15750.9|15732.9|15750.9|15732.9|0
1624357320000|2021-06-22 10:22:00|15751.2|15733.2|15750.9|15732.9|15751.2|15733.2|15750.9|15732.9|0
1624357340000|2021-06-22 10:22:20|15751.2|15733.2|15752.2|15734.2|15752.2|15734.2|15751.2|15733.2|0
1624357350000|2021-06-22 10:22:30|15751.5|15733.5|15751.5|15733.5|15751.5|15733.5|15751.5|15733.5|0
1624357360000|2021-06-22 10:22:40|15751.9|15733.9|15752.2|15734.2|15752.2|15734.2|15751.5|15733.5|0
1624357370000|2021-06-22 10:22:50|15751.5|15733.5|15752.2|15734.2|15752.2|15734.2|15751.5|15733.5|0
1624357380000|2021-06-22 10:23:00|15752.5|15734.5|15752.9|15734.9|15752.9|15734.9|15752.5|15734.5|0
1624357390000|2021-06-22 10:23:10|15752.2|15734.2|15752.2|15734.2|15752.2|15734.2|15751.5|15733.5|0
1624357410000|2021-06-22 10:23:30|15752.5|15734.5|15752.9|15734.9|15752.9|15734.9|15752.2|15734.2|0
1624357420000|2021-06-22 10:23:40|15753.5|15735.5|15753.5|15735.5|15753.5|15735.5|15753.2|15735.2|0
1624357430000|2021-06-22 10:23:50|15753.2|15735.2|15753.5|15735.5|15753.5|15735.5|15752.9|15734.9|0
1624357440000|2021-06-22 10:24:00|15753.8|15735.8|15754.8|15736.8|15754.8|15736.8|15753.8|15735.8|0
1624357450000|2021-06-22 10:24:10|15755.1|15737.1|15754.2|15736.2|15755.1|15737.1|15753.5|15735.5|0
1624357480000|2021-06-22 10:24:40|15753.5|15735.5|15752.9|15734.9|15753.8|15735.8|15752.9|15734.9|0
1624357510000|2021-06-22 10:25:10|15753.2|15735.2|15752.9|15734.9|15753.5|15735.5|15752.9|15734.9|0
1624357520000|2021-06-22 10:25:20|15753.5|15735.5|15752.2|15734.2|15753.5|15735.5|15752.2|15734.2|0
1624357530000|2021-06-22 10:25:30|15752.9|15734.9|15756.7|15738.7|15757.4|15739.4|15752.9|15734.9|0
1624357550000|2021-06-22 10:25:50|15754.7|15736.7|15754.7|15736.7|15754.7|15736.7|15754.7|15736.7|0
1624357560000|2021-06-22 10:26:00|15755.1|15737.1|15755.4|15737.4|15755.7|15737.7|15755.1|15737.1|0
1624357570000|2021-06-22 10:26:10|15755.7|15737.7|15755.4|15737.4|15756.1|15738.1|15755.4|15737.4|0
1624357590000|2021-06-22 10:26:30|15755.7|15737.7|15756.1|15738.1|15756.1|15738.1|15755.4|15737.4|0
1624357610000|2021-06-22 10:26:50|15756.4|15738.4|15756.7|15738.7|15756.7|15738.7|15756.4|15738.4|0
1624357620000|2021-06-22 10:27:00|15757.4|15739.4|15757|15739|15758|15740|15756.7|15738.7|0
1624357630000|2021-06-22 10:27:10|15757.4|15739.4|15757.4|15739.4|15757.4|15739.4|15756.7|15738.7|0
1624357640000|2021-06-22 10:27:20|15758|15740|15758|15740|15758|15740|15758|15740|0
1624357650000|2021-06-22 10:27:30|15756.7|15738.7|15756.7|15738.7|15756.7|15738.7|15756.7|15738.7|0
1624357660000|2021-06-22 10:27:40|15757|15739|15758|15740|15758|15740|15756.7|15738.7|0
1624357670000|2021-06-22 10:27:50|15757.7|15739.7|15758|15740|15758|15740|15757.7|15739.7|0
1624357690000|2021-06-22 10:28:10|15757.7|15739.7|15758|15740|15758|15740|15757.4|15739.4|0
1624357700000|2021-06-22 10:28:20|15757.7|15739.7|15758|15740|15758|15740|15757.4|15739.4|0
1624357710000|2021-06-22 10:28:30|15758.7|15740.7|15757.4|15739.4|15758.7|15740.7|15757.4|15739.4|0
1624357720000|2021-06-22 10:28:40|15757|15739|15757.4|15739.4|15757.4|15739.4|15756.7|15738.7|0
1624357730000|2021-06-22 10:28:50|15758.7|15740.7|15758.7|15740.7|15758.7|15740.7|15758.7|15740.7|0
1624357740000|2021-06-22 10:29:00|15758.3|15740.3|15762.8|15744.8|15763.8|15745.8|15758|15740|0
1624357750000|2021-06-22 10:29:10|15762.5|15744.5|15763.2|15745.2|15763.2|15745.2|15762.5|15744.5|0
1624357770000|2021-06-22 10:29:30|15762.5|15744.5|15764.5|15746.5|15764.5|15746.5|15762.5|15744.5|0
1624357780000|2021-06-22 10:29:40|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1624357790000|2021-06-22 10:29:50|15764.5|15746.5|15764.1|15746.1|15764.5|15746.5|15763.8|15745.8|0
1624357800000|2021-06-22 10:30:00|15763.8|15745.8|15765.1|15747.1|15765.1|15747.1|15763.8|15745.8|0
1624357810000|2021-06-22 10:30:10|15764.5|15746.5|15765.1|15747.1|15765.1|15747.1|15764.5|15746.5|0
1624357820000|2021-06-22 10:30:20|15764.8|15746.8|15765.1|15747.1|15765.1|15747.1|15764.8|15746.8|0
1624357830000|2021-06-22 10:30:30|15765.5|15747.5|15765.8|15747.8|15765.8|15747.8|15765.5|15747.5|0
1624357840000|2021-06-22 10:30:40|15765.5|15747.5|15765.5|15747.5|15765.8|15747.8|15765.1|15747.1|0
1624357850000|2021-06-22 10:30:50|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|15765.8|15747.8|0
1624357860000|2021-06-22 10:31:00|15766.4|15748.4|15767.4|15749.4|15767.8|15749.8|15766.4|15748.4|0
1624357870000|2021-06-22 10:31:10|15767.8|15749.8|15767.1|15749.1|15767.8|15749.8|15767.1|15749.1|0
1624357880000|2021-06-22 10:31:20|15767.4|15749.4|15767.4|15749.4|15767.8|15749.8|15767.1|15749.1|0
1624357890000|2021-06-22 10:31:30|15767.8|15749.8|15767.1|15749.1|15767.8|15749.8|15767.1|15749.1|0
1624357900000|2021-06-22 10:31:40|15767.4|15749.4|15767.1|15749.1|15767.4|15749.4|15767.1|15749.1|0
1624357910000|2021-06-22 10:31:50|15767.8|15749.8|15767.4|15749.4|15767.8|15749.8|15767.1|15749.1|0
1624357920000|2021-06-22 10:32:00|15767.1|15749.1|15766.4|15748.4|15767.1|15749.1|15766.4|15748.4|0
1624357930000|2021-06-22 10:32:10|15766.1|15748.1|15765.8|15747.8|15766.4|15748.4|15765.8|15747.8|0
1624357940000|2021-06-22 10:32:20|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1624357950000|2021-06-22 10:32:30|15767.1|15749.1|15766.8|15748.8|15767.1|15749.1|15766.4|15748.4|0
1624357960000|2021-06-22 10:32:40|15766.4|15748.4|15765.8|15747.8|15766.4|15748.4|15765.8|15747.8|0
1624357970000|2021-06-22 10:32:50|15766.1|15748.1|15766.4|15748.4|15766.4|15748.4|15766.1|15748.1|0
1624357980000|2021-06-22 10:33:00|15766.1|15748.1|15765.1|15747.1|15766.1|15748.1|15765.1|15747.1|0
1624358000000|2021-06-22 10:33:20|15765.8|15747.8|15765.1|15747.1|15765.8|15747.8|15765.1|15747.1|0
1624358010000|2021-06-22 10:33:30|15764.8|15746.8|15764.5|15746.5|15764.8|15746.8|15764.5|15746.5|0
1624358020000|2021-06-22 10:33:40|15764.8|15746.8|15764.5|15746.5|15764.8|15746.8|15764.5|15746.5|0
1624358030000|2021-06-22 10:33:50|15764.8|15746.8|15764.8|15746.8|15765.1|15747.1|15764.5|15746.5|0
1624358040000|2021-06-22 10:34:00|15764.5|15746.5|15763.2|15745.2|15764.5|15746.5|15763.2|15745.2|0
1624358050000|2021-06-22 10:34:10|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|15763.5|15745.5|0
1624358070000|2021-06-22 10:34:30|15763.2|15745.2|15762.8|15744.8|15763.2|15745.2|15762.5|15744.5|0
1624358080000|2021-06-22 10:34:40|15762.5|15744.5|15762.5|15744.5|15763.2|15745.2|15762.5|15744.5|0
1624358100000|2021-06-22 10:35:00|15763.2|15745.2|15764.5|15746.5|15764.5|15746.5|15763.2|15745.2|0
1624358110000|2021-06-22 10:35:10|15764.1|15746.1|15765.1|15747.1|15765.1|15747.1|15764.1|15746.1|0
1624358120000|2021-06-22 10:35:20|15764.8|15746.8|15765.1|15747.1|15765.1|15747.1|15764.5|15746.5|0
1624358140000|2021-06-22 10:35:40|15765.8|15747.8|15765.1|15747.1|15766.4|15748.4|15765.1|15747.1|0
1624358150000|2021-06-22 10:35:50|15765.8|15747.8|15766.4|15748.4|15766.4|15748.4|15765.8|15747.8|0
1624358160000|2021-06-22 10:36:00|15766.8|15748.8|15766.4|15748.4|15767.1|15749.1|15766.4|15748.4|0
1624358170000|2021-06-22 10:36:10|15765.8|15747.8|15765.8|15747.8|15766.4|15748.4|15765.8|15747.8|0
1624358180000|2021-06-22 10:36:20|15766.1|15748.1|15766.1|15748.1|15766.1|15748.1|15765.8|15747.8|0
1624358190000|2021-06-22 10:36:30|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.1|15748.1|0
1624358200000|2021-06-22 10:36:40|15767.1|15749.1|15767.8|15749.8|15767.8|15749.8|15767.1|15749.1|0
1624358210000|2021-06-22 10:36:50|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|0
1624358220000|2021-06-22 10:37:00|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|15767.8|15749.8|0
1624358230000|2021-06-22 10:37:10|15768.4|15750.4|15767.8|15749.8|15768.4|15750.4|15767.8|15749.8|0
1624358240000|2021-06-22 10:37:20|15767.4|15749.4|15767.1|15749.1|15767.4|15749.4|15767.1|15749.1|0
1624358250000|2021-06-22 10:37:30|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15765.8|15747.8|0
1624358260000|2021-06-22 10:37:40|15766.1|15748.1|15766.4|15748.4|15766.4|15748.4|15766.1|15748.1|0
1624358270000|2021-06-22 10:37:50|15766.1|15748.1|15766.4|15748.4|15766.4|15748.4|15765.8|15747.8|0
1624358290000|2021-06-22 10:38:10|15766.8|15748.8|15767.1|15749.1|15767.8|15749.8|15766.8|15748.8|0
1624358320000|2021-06-22 10:38:40|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|15766.8|15748.8|0
1624358330000|2021-06-22 10:38:50|15766.4|15748.4|15766.4|15748.4|15767.1|15749.1|15766.4|15748.4|0
1624358340000|2021-06-22 10:39:00|15767.1|15749.1|15767.1|15749.1|15767.1|15749.1|15766.8|15748.8|0
1624358350000|2021-06-22 10:39:10|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1624358400000|2021-06-22 10:40:00|15765.1|15747.1|15763.9|15759.9|15765.8|15759.9|15763.9|15747.1|0
1624358420000|2021-06-22 10:40:20|15760.4|15756.4|15754.4|15750.4|15760.4|15756.4|15754.4|15750.4|8
1624358550000|2021-06-22 10:42:30|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624358670000|2021-06-22 10:44:30|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|11
1624358700000|2021-06-22 10:45:00|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|3
1624358710000|2021-06-22 10:45:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|4
1624358730000|2021-06-22 10:45:30|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|8
1624358750000|2021-06-22 10:45:50|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1624358770000|2021-06-22 10:46:10|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1624358800000|2021-06-22 10:46:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|21
1624358860000|2021-06-22 10:47:40|15774.9|15770.9|15776.9|15772.9|15776.9|15772.9|15774.9|15770.9|6
1624358930000|2021-06-22 10:48:50|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1624358940000|2021-06-22 10:49:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1624359000000|2021-06-22 10:50:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1624359220000|2021-06-22 10:53:40|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|19
1624359230000|2021-06-22 10:53:50|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|4
1624359250000|2021-06-22 10:54:10|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1624359270000|2021-06-22 10:54:30|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|4
1624359280000|2021-06-22 10:54:40|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1624359320000|2021-06-22 10:55:20|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|4
1624359350000|2021-06-22 10:55:50|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|8
1624359360000|2021-06-22 10:56:00|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15766.9|15762.9|8
1624359380000|2021-06-22 10:56:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1624359390000|2021-06-22 10:56:30|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1624359410000|2021-06-22 10:56:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|8
1624359550000|2021-06-22 10:59:10|15768.9|15764.9|15769.9|15765.9|15769.9|15765.9|15768.9|15764.9|2
1624359600000|2021-06-22 11:00:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|3
1624359610000|2021-06-22 11:00:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1624359640000|2021-06-22 11:00:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1624359660000|2021-06-22 11:01:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|4
1624359760000|2021-06-22 11:02:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1624359770000|2021-06-22 11:02:50|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|3
1624359870000|2021-06-22 11:04:30|15771.9|15767.9|15772.9|15768.9|15772.9|15768.9|15771.9|15767.9|2
1624359880000|2021-06-22 11:04:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|5
1624359900000|2021-06-22 11:05:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|3
1624359910000|2021-06-22 11:05:10|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|8
1624359930000|2021-06-22 11:05:30|15773.9|15769.9|15774.9|15770.9|15774.9|15770.9|15773.9|15769.9|3
1624359940000|2021-06-22 11:05:40|15773.9|15769.9|15772.9|15768.9|15774.4|15770.4|15772.9|15768.9|4
1624359950000|2021-06-22 11:05:50|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1624359960000|2021-06-22 11:06:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|6
1624359970000|2021-06-22 11:06:10|15773.9|15769.9|15775.4|15771.4|15775.9|15771.9|15772.9|15768.9|20
1624359980000|2021-06-22 11:06:20|||||||||1
1624360010000|2021-06-22 11:06:50|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|5
1624360040000|2021-06-22 11:07:20|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|21
1624360050000|2021-06-22 11:07:30|||||||||1
1624360060000|2021-06-22 11:07:40|15777.9|15773.9|15779.9|15775.9|15779.9|15775.9|15777.9|15773.9|2
1624360070000|2021-06-22 11:07:50|||||||||2
1624360080000|2021-06-22 11:08:00|15780.9|15776.9|15779.4|15775.4|15780.9|15776.9|15779.4|15775.4|8
1624360100000|2021-06-22 11:08:20|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|13
1624360120000|2021-06-22 11:08:40|15780.9|15776.9|15780.4|15776.4|15781.9|15777.9|15780.4|15776.4|11
1624360130000|2021-06-22 11:08:50|15781.4|15777.4|15782.4|15778.4|15782.4|15778.4|15781.4|15777.4|19
1624360140000|2021-06-22 11:09:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|26
1624360160000|2021-06-22 11:09:20|15783.9|15779.9|15782.4|15778.4|15783.9|15779.9|15782.4|15778.4|11
1624360180000|2021-06-22 11:09:40|15782.9|15778.9|15780.4|15776.4|15782.9|15778.9|15780.4|15776.4|3
1624360190000|2021-06-22 11:09:50|15779.9|15775.9|15778.9|15774.9|15779.9|15775.9|15778.9|15774.9|10
1624360200000|2021-06-22 11:10:00|||||||||2
1624360210000|2021-06-22 11:10:10|||||||||1
1624360220000|2021-06-22 11:10:20|15777.9|15773.9|15777.4|15773.4|15777.9|15773.9|15777.4|15773.4|8
1624360250000|2021-06-22 11:10:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1624360260000|2021-06-22 11:11:00|15777.4|15773.4|15775.4|15771.4|15777.4|15773.4|15775.4|15771.4|2
1624360270000|2021-06-22 11:11:10|15776.4|15772.4|15776.9|15772.9|15776.9|15772.9|15776.4|15772.4|20
1624360290000|2021-06-22 11:11:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1624360330000|2021-06-22 11:12:10|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1624360360000|2021-06-22 11:12:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1624360370000|2021-06-22 11:12:50|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|5
1624360410000|2021-06-22 11:13:30|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|3
1624360430000|2021-06-22 11:13:50|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1624360450000|2021-06-22 11:14:10|15782.9|15778.9|15783.4|15779.4|15783.4|15779.4|15782.9|15778.9|9
1624360460000|2021-06-22 11:14:20|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1624360500000|2021-06-22 11:15:00|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|2
1624360510000|2021-06-22 11:15:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1624360530000|2021-06-22 11:15:30|15782.9|15778.9|15784.4|15780.4|15784.4|15780.4|15782.9|15778.9|5
1624360540000|2021-06-22 11:15:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1624360570000|2021-06-22 11:16:10|15781.4|15777.4|15780.9|15776.9|15781.4|15777.4|15780.9|15776.9|2
1624360840000|2021-06-22 11:20:40|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1624360850000|2021-06-22 11:20:50|||||||||3
1624360860000|2021-06-22 11:21:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1624360880000|2021-06-22 11:21:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|8
1624360890000|2021-06-22 11:21:30|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|5
1624360900000|2021-06-22 11:21:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|6
1624360910000|2021-06-22 11:21:50|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|4
1624360930000|2021-06-22 11:22:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|3
1624360980000|2021-06-22 11:23:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|3
1624361010000|2021-06-22 11:23:30|15787.9|15783.9|15788.4|15784.4|15788.4|15784.4|15787.9|15783.9|6
1624361020000|2021-06-22 11:23:40|||||||||1
1624361030000|2021-06-22 11:23:50|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1624361050000|2021-06-22 11:24:10|15784.4|15780.4|15783.4|15779.4|15784.4|15780.4|15783.4|15779.4|18
1624361120000|2021-06-22 11:25:20|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1624361150000|2021-06-22 11:25:50|15782.9|15778.9|15783.4|15779.4|15783.4|15779.4|15782.9|15778.9|3
1624361270000|2021-06-22 11:27:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1624361280000|2021-06-22 11:28:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1624361310000|2021-06-22 11:28:30|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1624361320000|2021-06-22 11:28:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1624361340000|2021-06-22 11:29:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1624361390000|2021-06-22 11:29:50|15784.9|15780.9|15785.4|15781.4|15785.9|15781.9|15784.9|15780.9|4
1624361400000|2021-06-22 11:30:00|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15786.4|15782.4|2
1624361420000|2021-06-22 11:30:20|||||||||1
1624361430000|2021-06-22 11:30:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1624361460000|2021-06-22 11:31:00|15788.4|15784.4|15787.9|15783.9|15789.4|15785.4|15787.9|15783.9|62
1624361470000|2021-06-22 11:31:10|15788.9|15784.9|15788.9|15784.9|15789.9|15785.9|15786.9|15782.9|66
1624361490000|2021-06-22 11:31:30|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1624361520000|2021-06-22 11:32:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1624361580000|2021-06-22 11:33:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1624361640000|2021-06-22 11:34:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1624361790000|2021-06-22 11:36:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1624361800000|2021-06-22 11:36:40|||||||||1
1624361830000|2021-06-22 11:37:10|15787.4|15783.4|15784.4|15780.4|15787.4|15783.4|15784.4|15780.4|67
1624361980000|2021-06-22 11:39:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1624362000000|2021-06-22 11:40:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|2
1624362020000|2021-06-22 11:40:20|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1624362040000|2021-06-22 11:40:40|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1624362050000|2021-06-22 11:40:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1624362060000|2021-06-22 11:41:00|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1624362070000|2021-06-22 11:41:10|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1624362080000|2021-06-22 11:41:20|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|5
1624362100000|2021-06-22 11:41:40|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1624362120000|2021-06-22 11:42:00|15775.9|15771.9|15775.4|15771.4|15775.9|15771.9|15775.4|15771.4|2
1624362130000|2021-06-22 11:42:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|6
1624362150000|2021-06-22 11:42:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1624362180000|2021-06-22 11:43:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1624362190000|2021-06-22 11:43:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|11
1624362200000|2021-06-22 11:43:20|||||||||2
1624362240000|2021-06-22 11:44:00|15777.9|15773.9|15778.9|15774.9|15778.9|15774.9|15777.9|15773.9|2
1624362430000|2021-06-22 11:47:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1624362460000|2021-06-22 11:47:40|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|13
1624362600000|2021-06-22 11:50:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1624362690000|2021-06-22 11:51:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|3
1624362710000|2021-06-22 11:51:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|5
1624362780000|2021-06-22 11:53:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|3
1624362840000|2021-06-22 11:54:00|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|4
1624362880000|2021-06-22 11:54:40|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1624362900000|2021-06-22 11:55:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|3
1624362920000|2021-06-22 11:55:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1624363050000|2021-06-22 11:57:30|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1624363080000|2021-06-22 11:58:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1624363120000|2021-06-22 11:58:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1624363170000|2021-06-22 11:59:30|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1624363180000|2021-06-22 11:59:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|4
1624363550000|2021-06-22 12:05:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1624363670000|2021-06-22 12:07:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1624364070000|2021-06-22 12:14:30|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1624364150000|2021-06-22 12:15:50|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1624364170000|2021-06-22 12:16:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1624364230000|2021-06-22 12:17:10|15782.9|15778.9|15783.9|15779.9|15783.9|15779.9|15782.9|15778.9|69
1624364240000|2021-06-22 12:17:20|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1624364270000|2021-06-22 12:17:50|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|56
1624364340000|2021-06-22 12:19:00|15782.4|15778.4|15782.9|15778.9|15782.9|15778.9|15782.4|15778.4|4
1624364410000|2021-06-22 12:20:10|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|2
1624364470000|2021-06-22 12:21:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1624364500000|2021-06-22 12:21:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1624364510000|2021-06-22 12:21:50|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1624364540000|2021-06-22 12:22:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1624364550000|2021-06-22 12:22:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1624364560000|2021-06-22 12:22:40|15786.9|15782.9|15787.4|15783.4|15787.4|15783.4|15786.9|15782.9|3
1624364570000|2021-06-22 12:22:50|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1624364590000|2021-06-22 12:23:10|15785.9|15781.9|15782.9|15778.9|15785.9|15781.9|15782.9|15778.9|34
1624364630000|2021-06-22 12:23:50|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|3
1624364690000|2021-06-22 12:24:50|15780.4|15776.4|15779.4|15775.4|15780.4|15776.4|15779.4|15775.4|8
1624364820000|2021-06-22 12:27:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|5
1624364830000|2021-06-22 12:27:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1624364840000|2021-06-22 12:27:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15769.4|15765.4|17
1624364850000|2021-06-22 12:27:30|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1624364860000|2021-06-22 12:27:40|15764.9|15760.9|15767.4|15763.4|15767.4|15763.4|15764.9|15760.9|23
1624364870000|2021-06-22 12:27:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|12
1624364880000|2021-06-22 12:28:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|10
1624364890000|2021-06-22 12:28:10|15767.9|15763.9|15768.4|15764.4|15768.4|15764.4|15767.9|15763.9|3
1624364920000|2021-06-22 12:28:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1624364980000|2021-06-22 12:29:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|5
1624365000000|2021-06-22 12:30:00|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|10
1624365120000|2021-06-22 12:32:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|3
1624365170000|2021-06-22 12:32:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1624365480000|2021-06-22 12:38:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|6
1624365510000|2021-06-22 12:38:30|||||||||92
1624365610000|2021-06-22 12:40:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1624365680000|2021-06-22 12:41:20|||||||||5
1624365710000|2021-06-22 12:41:50|15768.9|15764.9|15767.4|15763.4|15768.9|15764.9|15767.4|15763.4|7
1624365780000|2021-06-22 12:43:00|||||||||1
1624365860000|2021-06-22 12:44:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1624365920000|2021-06-22 12:45:20|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|5
1624365940000|2021-06-22 12:45:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1624365960000|2021-06-22 12:46:00|15764.4|15760.4|15764.9|15760.9|15764.9|15760.9|15764.4|15760.4|2
1624365970000|2021-06-22 12:46:10|||||||||1
1624365980000|2021-06-22 12:46:20|15765.9|15761.9|15766.9|15762.9|15766.9|15762.9|15765.9|15761.9|4
1624365990000|2021-06-22 12:46:30|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1624366060000|2021-06-22 12:47:40|15765.4|15761.4|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|2
1624366090000|2021-06-22 12:48:10|15762.9|15758.9|15763.9|15759.9|15763.9|15759.9|15762.9|15758.9|2
1624366100000|2021-06-22 12:48:20|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1624366120000|2021-06-22 12:48:40|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|2
1624366180000|2021-06-22 12:49:40|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624366200000|2021-06-22 12:50:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624366210000|2021-06-22 12:50:10|15758.9|15754.9|15758.4|15754.4|15758.9|15754.9|15758.4|15754.4|9
1624366230000|2021-06-22 12:50:30|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|3
1624366240000|2021-06-22 12:50:40|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1624366250000|2021-06-22 12:50:50|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1624366280000|2021-06-22 12:51:20|15754.9|15750.9|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|3
1624366290000|2021-06-22 12:51:30|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1624366300000|2021-06-22 12:51:40|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15752.9|15748.9|6
1624366320000|2021-06-22 12:52:00|15752.4|15748.4|15752.9|15748.9|15752.9|15748.9|15752.4|15748.4|6
1624366330000|2021-06-22 12:52:10|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|9
1624366350000|2021-06-22 12:52:30|15755.9|15751.9|15756.4|15752.4|15756.4|15752.4|15755.9|15751.9|3
1624366360000|2021-06-22 12:52:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624366380000|2021-06-22 12:53:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1624366390000|2021-06-22 12:53:10|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1624366400000|2021-06-22 12:53:20|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1624366410000|2021-06-22 12:53:30|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1624366420000|2021-06-22 12:53:40|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|3
1624366440000|2021-06-22 12:54:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1624366460000|2021-06-22 12:54:20|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|6
1624366470000|2021-06-22 12:54:30|15754.4|15750.4|15755.4|15751.4|15755.4|15751.4|15754.4|15750.4|2
1624366480000|2021-06-22 12:54:40|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|6
1624366520000|2021-06-22 12:55:20|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|1
1624366530000|2021-06-22 12:55:30|||||||||1
1624366540000|2021-06-22 12:55:40|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|6
1624366550000|2021-06-22 12:55:50|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624366650000|2021-06-22 12:57:30|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|4
1624366680000|2021-06-22 12:58:00|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624366730000|2021-06-22 12:58:50|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1624366750000|2021-06-22 12:59:10|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1624366760000|2021-06-22 12:59:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1624366800000|2021-06-22 13:00:00|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|4
1624366850000|2021-06-22 13:00:50|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624366910000|2021-06-22 13:01:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624366920000|2021-06-22 13:02:00|15755.4|15751.4|15757.9|15753.9|15757.9|15753.9|15755.4|15751.4|6
1624366930000|2021-06-22 13:02:10|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624366940000|2021-06-22 13:02:20|||||||||1
1624367020000|2021-06-22 13:03:40|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1624367030000|2021-06-22 13:03:50|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|2
1624367040000|2021-06-22 13:04:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624367090000|2021-06-22 13:04:50|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1624367110000|2021-06-22 13:05:10|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|5
1624367120000|2021-06-22 13:05:20|||||||||3
1624367140000|2021-06-22 13:05:40|||||||||1
1624367150000|2021-06-22 13:05:50|||||||||1
1624367160000|2021-06-22 13:06:00|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|5
1624367180000|2021-06-22 13:06:20|15763.4|15759.4|15763.9|15759.9|15763.9|15759.9|15763.4|15759.4|2
1624367190000|2021-06-22 13:06:30|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|2
1624367200000|2021-06-22 13:06:40|15765.4|15761.4|15767.4|15763.4|15767.4|15763.4|15765.4|15761.4|9
1624367220000|2021-06-22 13:07:00|||||||||2
1624367230000|2021-06-22 13:07:10|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|4
1624367270000|2021-06-22 13:07:50|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1624367280000|2021-06-22 13:08:00|||||||||1
1624367300000|2021-06-22 13:08:20|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1624367330000|2021-06-22 13:08:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1624367340000|2021-06-22 13:09:00|15767.4|15763.4|15767.9|15763.9|15767.9|15763.9|15767.4|15763.4|3
1624367350000|2021-06-22 13:09:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1624367370000|2021-06-22 13:09:30|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|5
1624367420000|2021-06-22 13:10:20|15762.4|15758.4|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|8
1624367430000|2021-06-22 13:10:30|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|8
1624367460000|2021-06-22 13:11:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624367470000|2021-06-22 13:11:10|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|8
1624367490000|2021-06-22 13:11:30|15765.4|15761.4|15765.9|15761.9|15766.4|15762.4|15765.4|15761.4|6
1624367520000|2021-06-22 13:12:00|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1624367660000|2021-06-22 13:14:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15766.9|15762.9|13
1624367670000|2021-06-22 13:14:30|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|5
1624367680000|2021-06-22 13:14:40|15765.9|15761.9|15765.4|15761.4|15765.9|15761.9|15765.4|15761.4|5
1624367700000|2021-06-22 13:15:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|7
1624367710000|2021-06-22 13:15:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1624367730000|2021-06-22 13:15:30|15767.9|15763.9|15769.4|15765.4|15769.4|15765.4|15767.9|15763.9|2
1624367750000|2021-06-22 13:15:50|15770.9|15766.9|15772.4|15768.4|15772.4|15768.4|15770.9|15766.9|2
1624367760000|2021-06-22 13:16:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|7
1624367770000|2021-06-22 13:16:10|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1624367780000|2021-06-22 13:16:20|||||||||1
1624367790000|2021-06-22 13:16:30|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1624367810000|2021-06-22 13:16:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1624367830000|2021-06-22 13:17:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1624367850000|2021-06-22 13:17:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1624367870000|2021-06-22 13:17:50|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1624367890000|2021-06-22 13:18:10|||||||||1
1624367910000|2021-06-22 13:18:30|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1624367930000|2021-06-22 13:18:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1624367950000|2021-06-22 13:19:10|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1624367970000|2021-06-22 13:19:30|||||||||1
1624367990000|2021-06-22 13:19:50|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1624368000000|2021-06-22 13:20:00|15770.9|15766.9|15771.4|15767.4|15771.9|15767.9|15770.9|15766.9|10
1624368010000|2021-06-22 13:20:10|15772.9|15768.9|15770.9|15766.9|15772.9|15768.9|15770.9|15766.9|36
1624368020000|2021-06-22 13:20:20|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.9|15766.9|20
1624368030000|2021-06-22 13:20:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|3
1624368060000|2021-06-22 13:21:00|||||||||1
1624368100000|2021-06-22 13:21:40|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|14
1624368110000|2021-06-22 13:21:50|15763.4|15759.4|15761.9|15757.9|15763.4|15759.4|15761.9|15757.9|7
1624368120000|2021-06-22 13:22:00|||||||||1
1624368130000|2021-06-22 13:22:10|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1624368140000|2021-06-22 13:22:20|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|5
1624368170000|2021-06-22 13:22:50|||||||||1
1624368190000|2021-06-22 13:23:10|15760.4|15756.4|15760.9|15756.9|15760.9|15756.9|15760.4|15756.4|4
1624368270000|2021-06-22 13:24:30|||||||||7
1624368320000|2021-06-22 13:25:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|7
1624368330000|2021-06-22 13:25:30|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|4
1624368360000|2021-06-22 13:26:00|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1624368370000|2021-06-22 13:26:10|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624368400000|2021-06-22 13:26:40|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624368420000|2021-06-22 13:27:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1624368440000|2021-06-22 13:27:20|||||||||6
1624368460000|2021-06-22 13:27:40|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|3
1624368480000|2021-06-22 13:28:00|15753.4|15749.4|15754.9|15750.9|15754.9|15750.9|15753.4|15749.4|6
1624368490000|2021-06-22 13:28:10|||||||||2
1624368500000|2021-06-22 13:28:20|15756.9|15752.9|15754.9|15750.9|15757.4|15753.4|15754.9|15750.9|5
1624368510000|2021-06-22 13:28:30|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1624368520000|2021-06-22 13:28:40|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1624368550000|2021-06-22 13:29:10|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|4
1624368560000|2021-06-22 13:29:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1624368590000|2021-06-22 13:29:50|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|2
1624368600000|2021-06-22 13:30:00|15755.9|15751.9|15755.4|15751.4|15755.9|15751.9|15755.4|15751.4|3
1624368610000|2021-06-22 13:30:10|||||||||1
1624368620000|2021-06-22 13:30:20|15754.4|15750.4|15757.9|15753.9|15757.9|15753.9|15752.9|15748.9|25
1624368630000|2021-06-22 13:30:30|15755.9|15751.9|15755.4|15751.4|15755.9|15751.9|15755.4|15751.4|4
1624368640000|2021-06-22 13:30:40|15754.4|15750.4|15756.9|15752.9|15756.9|15752.9|15754.4|15750.4|3
1624368650000|2021-06-22 13:30:50|15749.4|15745.4|15749.9|15745.9|15750.4|15746.4|15748.9|15744.9|11
1624368660000|2021-06-22 13:31:00|15748.9|15744.9|15749.4|15745.4|15750.4|15746.4|15748.4|15744.4|4
1624368670000|2021-06-22 13:31:10|15747.4|15743.4|15746.9|15742.9|15747.4|15743.4|15745.4|15741.4|10
1624368680000|2021-06-22 13:31:20|15748.4|15744.4|15749.4|15745.4|15749.4|15745.4|15744.9|15740.9|52
1624368690000|2021-06-22 13:31:30|15749.9|15745.9|15746.4|15742.4|15749.9|15745.9|15746.4|15742.4|5
1624368700000|2021-06-22 13:31:40|15745.9|15741.9|15746.9|15742.9|15746.9|15742.9|15745.9|15741.9|56
1624368710000|2021-06-22 13:31:50|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|3
1624368720000|2021-06-22 13:32:00|15742.4|15738.4|15746.9|15742.9|15746.9|15742.9|15742.4|15738.4|9
1624368730000|2021-06-22 13:32:10|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|8
1624368740000|2021-06-22 13:32:20|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|1
1624368750000|2021-06-22 13:32:30|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|2
1624368760000|2021-06-22 13:32:40|||||||||6
1624368770000|2021-06-22 13:32:50|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|6
1624368780000|2021-06-22 13:33:00|15744.9|15740.9|15743.9|15739.9|15744.9|15740.9|15743.9|15739.9|3
1624368790000|2021-06-22 13:33:10|15739.4|15735.4|15738.9|15734.9|15739.4|15735.4|15738.9|15734.9|10
1624368800000|2021-06-22 13:33:20|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15735.9|15731.9|6
1624368810000|2021-06-22 13:33:30|15733.4|15729.4|15731.4|15727.4|15733.4|15729.4|15731.4|15727.4|13
1624368820000|2021-06-22 13:33:40|15732.9|15728.9|15733.9|15729.9|15733.9|15729.9|15732.9|15728.9|6
1624368830000|2021-06-22 13:33:50|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1624368840000|2021-06-22 13:34:00|15733.4|15729.4|15733.9|15729.9|15733.9|15729.9|15733.4|15729.4|14
1624368850000|2021-06-22 13:34:10|15735.9|15731.9|15736.4|15732.4|15736.9|15732.9|15735.9|15731.9|6
1624368860000|2021-06-22 13:34:20|15737.9|15733.9|15737.4|15733.4|15739.4|15735.4|15737.4|15733.4|7
1624368870000|2021-06-22 13:34:30|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1624368880000|2021-06-22 13:34:40|||||||||3
1624368890000|2021-06-22 13:34:50|15737.4|15733.4|15738.4|15734.4|15739.4|15735.4|15737.4|15733.4|12
1624368910000|2021-06-22 13:35:10|15734.9|15730.9|15731.9|15727.9|15735.9|15731.9|15731.9|15727.9|16
1624368920000|2021-06-22 13:35:20|15731.4|15727.4|15732.4|15728.4|15734.9|15730.9|15731.4|15727.4|18
1624368930000|2021-06-22 13:35:30|15729.4|15725.4|15728.9|15724.9|15729.4|15725.4|15728.9|15724.9|6
1624368940000|2021-06-22 13:35:40|15731.9|15727.9|15729.9|15725.9|15731.9|15727.9|15729.9|15725.9|2
1624368950000|2021-06-22 13:35:50|15728.9|15724.9|15731.4|15727.4|15731.4|15727.4|15728.9|15724.9|10
1624368960000|2021-06-22 13:36:00|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|5
1624368970000|2021-06-22 13:36:10|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1624368990000|2021-06-22 13:36:30|15729.9|15725.9|15732.4|15728.4|15732.4|15728.4|15729.9|15725.9|8
1624369000000|2021-06-22 13:36:40|15731.9|15727.9|15732.4|15728.4|15733.4|15729.4|15731.9|15727.9|10
1624369010000|2021-06-22 13:36:50|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.4|15727.4|5
1624369020000|2021-06-22 13:37:00|15733.9|15729.9|15732.9|15728.9|15735.9|15731.9|15732.9|15728.9|31
1624369030000|2021-06-22 13:37:10|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|1
1624369040000|2021-06-22 13:37:20|15733.9|15729.9|15733.4|15729.4|15733.9|15729.9|15733.4|15729.4|4
1624369050000|2021-06-22 13:37:30|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|1
1624369060000|2021-06-22 13:37:40|15732.9|15728.9|15731.9|15727.9|15732.9|15728.9|15731.9|15727.9|7
1624369070000|2021-06-22 13:37:50|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15
1624369080000|2021-06-22 13:38:00|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1624369090000|2021-06-22 13:38:10|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1624369100000|2021-06-22 13:38:20|15729.9|15725.9|15729.4|15725.4|15729.9|15725.9|15729.4|15725.4|2
1624369110000|2021-06-22 13:38:30|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|6
1624369120000|2021-06-22 13:38:40|15730.9|15726.9|15729.9|15725.9|15730.9|15726.9|15729.9|15725.9|10
1624369130000|2021-06-22 13:38:50|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|5
1624369140000|2021-06-22 13:39:00|15726.9|15722.9|15726.4|15722.4|15726.9|15722.9|15726.4|15722.4|2
1624369150000|2021-06-22 13:39:10|15726.9|15722.9|15727.9|15723.9|15727.9|15723.9|15726.9|15722.9|16
1624369160000|2021-06-22 13:39:20|15728.4|15724.4|15730.4|15726.4|15730.4|15726.4|15728.4|15724.4|7
1624369170000|2021-06-22 13:39:30|15728.9|15724.9|15727.9|15723.9|15728.9|15724.9|15726.9|15722.9|5
1624369180000|2021-06-22 13:39:40|15726.9|15722.9|15728.4|15724.4|15728.4|15724.4|15726.9|15722.9|2
1624369190000|2021-06-22 13:39:50|15728.9|15724.9|15728.4|15724.4|15728.9|15724.9|15728.4|15724.4|19
1624369200000|2021-06-22 13:40:00|15729.4|15725.4|15728.9|15724.9|15729.9|15725.9|15728.4|15724.4|13
1624369210000|2021-06-22 13:40:10|15729.4|15725.4|15728.9|15724.9|15729.4|15725.4|15728.9|15724.9|27
1624369220000|2021-06-22 13:40:20|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15725.9|15721.9|23
1624369230000|2021-06-22 13:40:30|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|3
1624369240000|2021-06-22 13:40:40|||||||||1
1624369250000|2021-06-22 13:40:50|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1624369260000|2021-06-22 13:41:00|15723.9|15719.9|15723.4|15719.4|15723.9|15719.9|15723.4|15719.4|10
1624369270000|2021-06-22 13:41:10|15722.4|15718.4|15721.4|15717.4|15722.4|15718.4|15721.4|15717.4|2
1624369280000|2021-06-22 13:41:20|||||||||1
1624369290000|2021-06-22 13:41:30|15720.9|15716.9|15722.4|15718.4|15722.4|15718.4|15720.9|15716.9|11
1624369300000|2021-06-22 13:41:40|15722.9|15718.9|15721.4|15717.4|15722.9|15718.9|15721.4|15717.4|6
1624369310000|2021-06-22 13:41:50|15720.9|15716.9|15719.4|15715.4|15720.9|15716.9|15719.4|15715.4|11
1624369320000|2021-06-22 13:42:00|15719.9|15715.9|15718.9|15714.9|15721.4|15717.4|15718.9|15714.9|19
1624369330000|2021-06-22 13:42:10|15719.9|15715.9|15717.9|15713.9|15719.9|15715.9|15716.9|15712.9|71
1624369340000|2021-06-22 13:42:20|15716.9|15712.9|15718.9|15714.9|15718.9|15714.9|15716.9|15712.9|11
1624369350000|2021-06-22 13:42:30|15720.4|15716.4|15719.4|15715.4|15720.4|15716.4|15719.4|15715.4|7
1624369360000|2021-06-22 13:42:40|15720.9|15716.9|15718.4|15714.4|15720.9|15716.9|15718.4|15714.4|7
1624369370000|2021-06-22 13:42:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|4
1624369380000|2021-06-22 13:43:00|15716.9|15712.9|15716.9|15712.9|15717.4|15713.4|15716.9|15712.9|12
1624369390000|2021-06-22 13:43:10|15718.4|15714.4|15719.4|15715.4|15719.4|15715.4|15718.4|15714.4|4
1624369400000|2021-06-22 13:43:20|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|2
1624369410000|2021-06-22 13:43:30|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1624369420000|2021-06-22 13:43:40|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|3
1624369430000|2021-06-22 13:43:50|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|2
1624369440000|2021-06-22 13:44:00|15715.9|15711.9|15712.9|15708.9|15715.9|15711.9|15712.9|15708.9|38
1624369450000|2021-06-22 13:44:10|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|36
1624369470000|2021-06-22 13:44:30|||||||||2
1624369480000|2021-06-22 13:44:40|15714.9|15710.9|15715.4|15711.4|15715.4|15711.4|15714.9|15710.9|4
1624369500000|2021-06-22 13:45:00|15717.9|15713.9|15718.4|15714.4|15718.4|15714.4|15717.9|15713.9|3
1624369510000|2021-06-22 13:45:10|15722.9|15718.9|15722.9|15718.9|15723.4|15719.4|15722.9|15718.9|4
1624369530000|2021-06-22 13:45:30|15721.4|15717.4|15722.4|15718.4|15722.4|15718.4|15721.4|15717.4|6
1624369540000|2021-06-22 13:45:40|||||||||3
1624369550000|2021-06-22 13:45:50|15720.4|15716.4|15719.4|15715.4|15720.4|15716.4|15719.4|15715.4|6
1624369560000|2021-06-22 13:46:00|15719.9|15715.9|15720.9|15716.9|15720.9|15716.9|15719.9|15715.9|6
1624369580000|2021-06-22 13:46:20|15723.9|15719.9|15723.4|15719.4|15723.9|15719.9|15723.4|15719.4|5
1624369590000|2021-06-22 13:46:30|15722.9|15718.9|15724.4|15720.4|15724.4|15720.4|15722.9|15718.9|17
1624369600000|2021-06-22 13:46:40|15725.4|15721.4|15726.9|15722.9|15726.9|15722.9|15725.4|15721.4|2
1624369610000|2021-06-22 13:46:50|15724.4|15720.4|15726.4|15722.4|15726.4|15722.4|15724.4|15720.4|4
1624369620000|2021-06-22 13:47:00|15727.4|15723.4|15727.9|15723.9|15727.9|15723.9|15727.4|15723.4|14
1624369630000|2021-06-22 13:47:10|15728.9|15724.9|15730.9|15726.9|15730.9|15726.9|15728.4|15724.4|19
1624369640000|2021-06-22 13:47:20|15732.4|15728.4|15731.9|15727.9|15732.4|15728.4|15730.9|15726.9|21
1624369650000|2021-06-22 13:47:30|15729.9|15725.9|15731.9|15727.9|15731.9|15727.9|15729.9|15725.9|21
1624369660000|2021-06-22 13:47:40|15728.9|15724.9|15729.9|15725.9|15729.9|15725.9|15728.9|15724.9|23
1624369680000|2021-06-22 13:48:00|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|5
1624369690000|2021-06-22 13:48:10|15722.9|15718.9|15722.9|15718.9|15723.4|15719.4|15722.9|15718.9|5
1624369700000|2021-06-22 13:48:20|||||||||1
1624369710000|2021-06-22 13:48:30|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|2
1624369720000|2021-06-22 13:48:40|||||||||15
1624369730000|2021-06-22 13:48:50|15721.4|15717.4|15720.9|15716.9|15721.4|15717.4|15720.9|15716.9|2
1624369740000|2021-06-22 13:49:00|||||||||1
1624369750000|2021-06-22 13:49:10|15720.4|15716.4|15721.4|15717.4|15721.4|15717.4|15720.4|15716.4|5
1624369760000|2021-06-22 13:49:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1624369770000|2021-06-22 13:49:30|15721.9|15717.9|15723.4|15719.4|15723.4|15719.4|15721.9|15717.9|6
1624369780000|2021-06-22 13:49:40|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|6
1624369790000|2021-06-22 13:49:50|15722.4|15718.4|15720.9|15716.9|15722.4|15718.4|15720.9|15716.9|8
1624369800000|2021-06-22 13:50:00|15721.9|15717.9|15722.4|15718.4|15722.4|15718.4|15721.9|15717.9|5
1624369810000|2021-06-22 13:50:10|15723.9|15719.9|15726.9|15722.9|15726.9|15722.9|15723.9|15719.9|6
1624369820000|2021-06-22 13:50:20|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|2
1624369830000|2021-06-22 13:50:30|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|5
1624369840000|2021-06-22 13:50:40|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|2
1624369850000|2021-06-22 13:50:50|15726.9|15722.9|15727.4|15723.4|15727.4|15723.4|15725.9|15721.9|5
1624369870000|2021-06-22 13:51:10|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|3
1624369880000|2021-06-22 13:51:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|3
1624369890000|2021-06-22 13:51:30|15721.4|15717.4|15719.9|15715.9|15721.4|15717.4|15719.9|15715.9|3
1624369910000|2021-06-22 13:51:50|15719.4|15715.4|15720.4|15716.4|15720.4|15716.4|15719.4|15715.4|3
1624369920000|2021-06-22 13:52:00|15718.9|15714.9|15718.4|15714.4|15718.9|15714.9|15718.4|15714.4|10
1624369930000|2021-06-22 13:52:10|15718.9|15714.9|15719.9|15715.9|15719.9|15715.9|15718.9|15714.9|3
1624369950000|2021-06-22 13:52:30|15719.4|15715.4|15718.9|15714.9|15719.4|15715.4|15718.9|15714.9|5
1624369960000|2021-06-22 13:52:40|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|6
1624369970000|2021-06-22 13:52:50|15716.9|15712.9|15719.4|15715.4|15719.4|15715.4|15716.9|15712.9|3
1624369980000|2021-06-22 13:53:00|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624369990000|2021-06-22 13:53:10|15720.9|15716.9|15722.4|15718.4|15722.4|15718.4|15720.9|15716.9|7
1624370010000|2021-06-22 13:53:30|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|9
1624370030000|2021-06-22 13:53:50|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1624370040000|2021-06-22 13:54:00|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|1
1624370050000|2021-06-22 13:54:10|15715.4|15711.4|15716.4|15712.4|15716.4|15712.4|15715.4|15711.4|10
1624370060000|2021-06-22 13:54:20|15719.4|15715.4|15719.9|15715.9|15719.9|15715.9|15719.4|15715.4|2
1624370070000|2021-06-22 13:54:30|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|2
1624370090000|2021-06-22 13:54:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|2
1624370100000|2021-06-22 13:55:00|||||||||1
1624370120000|2021-06-22 13:55:20|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1624370130000|2021-06-22 13:55:30|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|2
1624370160000|2021-06-22 13:56:00|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1624370170000|2021-06-22 13:56:10|15718.9|15714.9|15720.4|15716.4|15720.4|15716.4|15718.9|15714.9|2
1624370190000|2021-06-22 13:56:30|||||||||1
1624370200000|2021-06-22 13:56:40|15722.4|15718.4|15723.4|15719.4|15723.4|15719.4|15722.4|15718.4|7
1624370210000|2021-06-22 13:56:50|15724.4|15720.4|15725.4|15721.4|15725.4|15721.4|15724.4|15720.4|2
1624370220000|2021-06-22 13:57:00|||||||||4
1624370230000|2021-06-22 13:57:10|15723.9|15719.9|15724.9|15720.9|15724.9|15720.9|15722.9|15718.9|6
1624370240000|2021-06-22 13:57:20|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|3
1624370250000|2021-06-22 13:57:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|3
1624370270000|2021-06-22 13:57:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|2
1624370290000|2021-06-22 13:58:10|||||||||1
1624370300000|2021-06-22 13:58:20|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624370330000|2021-06-22 13:58:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|2
1624370340000|2021-06-22 13:59:00|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|6
1624370370000|2021-06-22 13:59:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|2
1624370380000|2021-06-22 13:59:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624370390000|2021-06-22 13:59:50|||||||||1
1624370420000|2021-06-22 14:00:20|15715.4|15711.4|15714.9|15710.9|15715.4|15711.4|15714.9|15710.9|3
1624370430000|2021-06-22 14:00:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1624370440000|2021-06-22 14:00:40|15711.9|15707.9|15710.9|15706.9|15711.9|15707.9|15710.9|15706.9|16
1624370450000|2021-06-22 14:00:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1624370460000|2021-06-22 14:01:00|15709.4|15705.4|15705.4|15701.4|15709.4|15705.4|15705.4|15701.4|9
1624370470000|2021-06-22 14:01:10|15707.9|15703.9|15709.4|15705.4|15709.4|15705.4|15707.9|15703.9|4
1624370480000|2021-06-22 14:01:20|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15708.9|15704.9|6
1624370490000|2021-06-22 14:01:30|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1624370500000|2021-06-22 14:01:40|15705.4|15701.4|15707.4|15703.4|15707.4|15703.4|15705.4|15701.4|5
1624370510000|2021-06-22 14:01:50|15707.9|15703.9|15708.4|15704.4|15708.4|15704.4|15707.9|15703.9|6
1624370520000|2021-06-22 14:02:00|||||||||5
1624370530000|2021-06-22 14:02:10|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1624370540000|2021-06-22 14:02:20|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1624370560000|2021-06-22 14:02:40|15715.4|15711.4|15717.9|15713.9|15717.9|15713.9|15715.4|15711.4|2
1624370580000|2021-06-22 14:03:00|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1624370590000|2021-06-22 14:03:10|15717.4|15713.4|15716.9|15712.9|15718.9|15714.9|15716.9|15712.9|16
1624370600000|2021-06-22 14:03:20|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1624370610000|2021-06-22 14:03:30|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|5
1624370620000|2021-06-22 14:03:40|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1624370630000|2021-06-22 14:03:50|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|4
1624370650000|2021-06-22 14:04:10|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1624370690000|2021-06-22 14:04:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|2
1624370730000|2021-06-22 14:05:30|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|3
1624370750000|2021-06-22 14:05:50|15722.4|15718.4|15725.9|15721.9|15727.4|15723.4|15722.4|15718.4|9
1624370760000|2021-06-22 14:06:00|15728.4|15724.4|15725.4|15721.4|15728.4|15724.4|15725.4|15721.4|2
1624370770000|2021-06-22 14:06:10|15727.4|15723.4|15725.9|15721.9|15727.4|15723.4|15725.9|15721.9|4
1624370780000|2021-06-22 14:06:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1624370790000|2021-06-22 14:06:30|15724.4|15720.4|15724.9|15720.9|15724.9|15720.9|15724.4|15720.4|7
1624370800000|2021-06-22 14:06:40|15725.4|15721.4|15726.9|15722.9|15726.9|15722.9|15725.4|15721.4|2
1624370810000|2021-06-22 14:06:50|||||||||1
1624370820000|2021-06-22 14:07:00|15728.9|15724.9|15727.9|15723.9|15728.9|15724.9|15727.9|15723.9|3
1624370830000|2021-06-22 14:07:10|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1624370840000|2021-06-22 14:07:20|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1624370860000|2021-06-22 14:07:40|15726.9|15722.9|15727.9|15723.9|15727.9|15723.9|15726.9|15722.9|7
1624370870000|2021-06-22 14:07:50|15727.4|15723.4|15729.9|15725.9|15729.9|15725.9|15727.4|15723.4|12
1624370880000|2021-06-22 14:08:00|15729.4|15725.4|15730.9|15726.9|15730.9|15726.9|15729.4|15725.4|25
1624370890000|2021-06-22 14:08:10|15729.9|15725.9|15730.4|15726.4|15730.4|15726.4|15729.9|15725.9|12
1624370900000|2021-06-22 14:08:20|15732.4|15728.4|15731.4|15727.4|15732.4|15728.4|15729.9|15725.9|11
1624370910000|2021-06-22 14:08:30|15731.9|15727.9|15731.9|15727.9|15732.9|15728.9|15730.9|15726.9|20
1624370920000|2021-06-22 14:08:40|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|9
1624370930000|2021-06-22 14:08:50|15731.9|15727.9|15729.4|15725.4|15731.9|15727.9|15729.4|15725.4|14
1624370940000|2021-06-22 14:09:00|||||||||1
1624370950000|2021-06-22 14:09:10|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|2
1624370960000|2021-06-22 14:09:20|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|10
1624370970000|2021-06-22 14:09:30|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|1
1624370980000|2021-06-22 14:09:40|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|16
1624370990000|2021-06-22 14:09:50|15728.4|15724.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|8
1624371010000|2021-06-22 14:10:10|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|5
1624371040000|2021-06-22 14:10:40|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|3
1624371050000|2021-06-22 14:10:50|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|2
1624371070000|2021-06-22 14:11:10|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1624371080000|2021-06-22 14:11:20|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|12
1624371090000|2021-06-22 14:11:30|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1624371100000|2021-06-22 14:11:40|||||||||2
1624371110000|2021-06-22 14:11:50|||||||||1
1624371130000|2021-06-22 14:12:10|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|1
1624371150000|2021-06-22 14:12:30|||||||||2
1624371170000|2021-06-22 14:12:50|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|6
1624371180000|2021-06-22 14:13:00|||||||||5
1624371260000|2021-06-22 14:14:20|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|2
1624371280000|2021-06-22 14:14:40|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|6
1624371300000|2021-06-22 14:15:00|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|2
1624371310000|2021-06-22 14:15:10|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|1
1624371320000|2021-06-22 14:15:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|3
1624371330000|2021-06-22 14:15:30|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1624371350000|2021-06-22 14:15:50|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|10
1624371370000|2021-06-22 14:16:10|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|2
1624371410000|2021-06-22 14:16:50|15733.4|15729.4|15733.9|15729.9|15733.9|15729.9|15733.4|15729.4|3
1624371440000|2021-06-22 14:17:20|||||||||7
1624371450000|2021-06-22 14:17:30|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|2
1624371470000|2021-06-22 14:17:50|15732.4|15728.4|15733.9|15729.9|15733.9|15729.9|15732.4|15728.4|4
1624371480000|2021-06-22 14:18:00|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15729.4|15725.4|7
1624371500000|2021-06-22 14:18:20|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1624371520000|2021-06-22 14:18:40|15729.4|15725.4|15730.4|15726.4|15730.4|15726.4|15729.4|15725.4|4
1624371530000|2021-06-22 14:18:50|15728.9|15724.9|15728.4|15724.4|15728.9|15724.9|15728.4|15724.4|3
1624371540000|2021-06-22 14:19:00|15728.9|15724.9|15730.4|15726.4|15730.4|15726.4|15728.9|15724.9|16
1624371550000|2021-06-22 14:19:10|||||||||6
1624371560000|2021-06-22 14:19:20|15730.9|15726.9|15729.9|15725.9|15730.9|15726.9|15729.9|15725.9|8
1624371590000|2021-06-22 14:19:50|15728.9|15724.9|15727.9|15723.9|15728.9|15724.9|15727.9|15723.9|2
1624371610000|2021-06-22 14:20:10|15726.9|15722.9|15725.9|15721.9|15726.9|15722.9|15725.4|15721.4|14
1624371620000|2021-06-22 14:20:20|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|7
1624371630000|2021-06-22 14:20:30|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|4
1624371640000|2021-06-22 14:20:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|3
1624371660000|2021-06-22 14:21:00|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|4
1624371670000|2021-06-22 14:21:10|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1624371680000|2021-06-22 14:21:20|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1624371690000|2021-06-22 14:21:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|5
1624371700000|2021-06-22 14:21:40|15716.9|15712.9|15717.4|15713.4|15717.4|15713.4|15716.9|15712.9|5
1624371710000|2021-06-22 14:21:50|15719.9|15715.9|15717.4|15713.4|15720.4|15716.4|15717.4|15713.4|7
1624371720000|2021-06-22 14:22:00|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|2
1624371740000|2021-06-22 14:22:20|15718.4|15714.4|15720.9|15716.9|15720.9|15716.9|15718.4|15714.4|15
1624371750000|2021-06-22 14:22:30|15718.4|15714.4|15718.9|15714.9|15718.9|15714.9|15718.4|15714.4|2
1624371760000|2021-06-22 14:22:40|15720.4|15716.4|15720.9|15716.9|15720.9|15716.9|15720.4|15716.4|4
1624371780000|2021-06-22 14:23:00|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624371790000|2021-06-22 14:23:10|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|3
1624371800000|2021-06-22 14:23:20|15719.9|15715.9|15720.4|15716.4|15720.4|15716.4|15719.9|15715.9|4
1624371810000|2021-06-22 14:23:30|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1624371820000|2021-06-22 14:23:40|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1624371830000|2021-06-22 14:23:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|3
1624371840000|2021-06-22 14:24:00|15719.4|15715.4|15720.4|15716.4|15720.9|15716.9|15719.4|15715.4|20
1624371850000|2021-06-22 14:24:10|||||||||1
1624371860000|2021-06-22 14:24:20|||||||||11
1624371870000|2021-06-22 14:24:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|1
1624371890000|2021-06-22 14:24:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1624371910000|2021-06-22 14:25:10|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1624371920000|2021-06-22 14:25:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1
1624371930000|2021-06-22 14:25:30|15719.9|15715.9|15721.4|15717.4|15721.4|15717.4|15719.9|15715.9|14
1624371950000|2021-06-22 14:25:50|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624371970000|2021-06-22 14:26:10|15720.9|15716.9|15721.4|15717.4|15721.4|15717.4|15720.9|15716.9|2
1624371990000|2021-06-22 14:26:30|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624372010000|2021-06-22 14:26:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1624372020000|2021-06-22 14:27:00|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|2
1624372030000|2021-06-22 14:27:10|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1624372040000|2021-06-22 14:27:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1
1624372050000|2021-06-22 14:27:30|15718.4|15714.4|15722.4|15718.4|15722.4|15718.4|15718.4|15714.4|5
1624372060000|2021-06-22 14:27:40|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1624372070000|2021-06-22 14:27:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|4
1624372080000|2021-06-22 14:28:00|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|8
1624372090000|2021-06-22 14:28:10|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|4
1624372100000|2021-06-22 14:28:20|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1624372110000|2021-06-22 14:28:30|15722.9|15718.9|15723.4|15719.4|15723.4|15719.4|15722.9|15718.9|2
1624372120000|2021-06-22 14:28:40|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|1
1624372130000|2021-06-22 14:28:50|||||||||1
1624372140000|2021-06-22 14:29:00|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|2
1624372160000|2021-06-22 14:29:20|15723.9|15719.9|15723.4|15719.4|15723.9|15719.9|15723.4|15719.4|6
1624372170000|2021-06-22 14:29:30|||||||||3
1624372180000|2021-06-22 14:29:40|15721.9|15717.9|15719.9|15715.9|15721.9|15717.9|15719.9|15715.9|10
1624372190000|2021-06-22 14:29:50|||||||||4
1624372200000|2021-06-22 14:30:00|15722.4|15718.4|15720.4|15716.4|15722.4|15718.4|15720.4|15716.4|2
1624372210000|2021-06-22 14:30:10|||||||||1
1624372220000|2021-06-22 14:30:20|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|4
1624372230000|2021-06-22 14:30:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1624372240000|2021-06-22 14:30:40|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15720.9|15716.9|6
1624372250000|2021-06-22 14:30:50|15720.9|15716.9|15721.9|15717.9|15721.9|15717.9|15720.9|15716.9|2
1624372260000|2021-06-22 14:31:00|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|19
1624372280000|2021-06-22 14:31:20|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|1
1624372300000|2021-06-22 14:31:40|15724.4|15720.4|15726.4|15722.4|15726.4|15722.4|15724.4|15720.4|8
1624372310000|2021-06-22 14:31:50|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1624372330000|2021-06-22 14:32:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|4
1624372340000|2021-06-22 14:32:20|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1624372350000|2021-06-22 14:32:30|15723.9|15719.9|15726.4|15722.4|15726.4|15722.4|15723.4|15719.4|54
1624372360000|2021-06-22 14:32:40|||||||||1
1624372370000|2021-06-22 14:32:50|15725.9|15721.9|15723.4|15719.4|15725.9|15721.9|15723.4|15719.4|34
1624372380000|2021-06-22 14:33:00|15724.4|15720.4|15721.4|15717.4|15724.4|15720.4|15721.4|15717.4|9
1624372390000|2021-06-22 14:33:10|15720.4|15716.4|15719.9|15715.9|15720.9|15716.9|15719.9|15715.9|5
1624372400000|2021-06-22 14:33:20|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|4
1624372410000|2021-06-22 14:33:30|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|2
1624372420000|2021-06-22 14:33:40|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1624372440000|2021-06-22 14:34:00|15722.9|15718.9|15720.9|15716.9|15722.9|15718.9|15720.9|15716.9|6
1624372450000|2021-06-22 14:34:10|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1624372460000|2021-06-22 14:34:20|||||||||1
1624372480000|2021-06-22 14:34:40|15721.4|15717.4|15720.4|15716.4|15721.4|15717.4|15720.4|15716.4|11
1624372490000|2021-06-22 14:34:50|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|7
1624372510000|2021-06-22 14:35:10|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1624372520000|2021-06-22 14:35:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1624372530000|2021-06-22 14:35:30|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1624372550000|2021-06-22 14:35:50|15722.4|15718.4|15721.4|15717.4|15722.9|15718.9|15721.4|15717.4|7
1624372560000|2021-06-22 14:36:00|15722.9|15718.9|15721.4|15717.4|15722.9|15718.9|15721.4|15717.4|4
1624372570000|2021-06-22 14:36:10|15719.9|15715.9|15720.9|15716.9|15720.9|15716.9|15719.4|15715.4|4
1624372590000|2021-06-22 14:36:30|||||||||2
1624372600000|2021-06-22 14:36:40|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|4
1624372630000|2021-06-22 14:37:10|15716.4|15712.4|15716.9|15712.9|15716.9|15712.9|15716.4|15712.4|2
1624372640000|2021-06-22 14:37:20|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|5
1624372680000|2021-06-22 14:38:00|15718.9|15714.9|15720.4|15716.4|15720.4|15716.4|15718.9|15714.9|6
1624372690000|2021-06-22 14:38:10|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1624372730000|2021-06-22 14:38:50|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|2
1624372740000|2021-06-22 14:39:00|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|3
1624372770000|2021-06-22 14:39:30|15720.4|15716.4|15721.4|15717.4|15721.4|15717.4|15720.4|15716.4|14
1624372790000|2021-06-22 14:39:50|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|7
1624372800000|2021-06-22 14:40:00|15724.9|15720.9|15726.4|15722.4|15726.4|15722.4|15724.9|15720.9|8
1624372810000|2021-06-22 14:40:10|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|1
1624372820000|2021-06-22 14:40:20|15728.9|15724.9|15729.9|15725.9|15729.9|15725.9|15728.9|15724.9|62
1624372830000|2021-06-22 14:40:30|15727.9|15723.9|15728.9|15724.9|15728.9|15724.9|15727.9|15723.9|3
1624372840000|2021-06-22 14:40:40|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1624372850000|2021-06-22 14:40:50|15727.4|15723.4|15728.9|15724.9|15729.4|15725.4|15727.4|15723.4|4
1624372860000|2021-06-22 14:41:00|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|6
1624372870000|2021-06-22 14:41:10|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1624372890000|2021-06-22 14:41:30|15727.4|15723.4|15726.9|15722.9|15727.4|15723.4|15726.9|15722.9|6
1624372900000|2021-06-22 14:41:40|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.9|15721.9|34
1624372910000|2021-06-22 14:41:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|3
1624372930000|2021-06-22 14:42:10|15722.4|15718.4|15722.9|15718.9|15723.9|15719.9|15722.4|15718.4|9
1624372960000|2021-06-22 14:42:40|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1624372970000|2021-06-22 14:42:50|15723.9|15719.9|15725.9|15721.9|15725.9|15721.9|15723.9|15719.9|23
1624372990000|2021-06-22 14:43:10|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1624373030000|2021-06-22 14:43:50|||||||||1
1624373040000|2021-06-22 14:44:00|||||||||4
1624373080000|2021-06-22 14:44:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|25
1624373100000|2021-06-22 14:45:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1624373110000|2021-06-22 14:45:10|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1624373120000|2021-06-22 14:45:20|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|1
1624373140000|2021-06-22 14:45:40|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|1
1624373160000|2021-06-22 14:46:00|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|2
1624373170000|2021-06-22 14:46:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1624373200000|2021-06-22 14:46:40|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1624373250000|2021-06-22 14:47:30|||||||||77
1624373280000|2021-06-22 14:48:00|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|2
1624373300000|2021-06-22 14:48:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|1
1624373320000|2021-06-22 14:48:40|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|2
1624373340000|2021-06-22 14:49:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1624373350000|2021-06-22 14:49:10|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|4
1624373370000|2021-06-22 14:49:30|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1624373410000|2021-06-22 14:50:10|15722.9|15718.9|15720.4|15716.4|15722.9|15718.9|15720.4|15716.4|21
1624373420000|2021-06-22 14:50:20|||||||||5
1624373430000|2021-06-22 14:50:30|15722.4|15718.4|15721.4|15717.4|15722.4|15718.4|15721.4|15717.4|3
1624373440000|2021-06-22 14:50:40|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|8
1624373450000|2021-06-22 14:50:50|||||||||1
1624373460000|2021-06-22 14:51:00|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|5
1624373500000|2021-06-22 14:51:40|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|6
1624373510000|2021-06-22 14:51:50|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|8
1624373540000|2021-06-22 14:52:20|||||||||1
1624373560000|2021-06-22 14:52:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1624373570000|2021-06-22 14:52:50|||||||||1
1624373590000|2021-06-22 14:53:10|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|2
1624373650000|2021-06-22 14:54:10|||||||||4
1624373660000|2021-06-22 14:54:20|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1624373670000|2021-06-22 14:54:30|15724.4|15720.4|15725.4|15721.4|15725.4|15721.4|15724.4|15720.4|2
1624373680000|2021-06-22 14:54:40|||||||||1
1624373700000|2021-06-22 14:55:00|||||||||5
1624373710000|2021-06-22 14:55:10|15724.4|15720.4|15723.9|15719.9|15724.4|15720.4|15723.9|15719.9|5
1624373720000|2021-06-22 14:55:20|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|11
1624373740000|2021-06-22 14:55:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1624373780000|2021-06-22 14:56:20|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1624373820000|2021-06-22 14:57:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|2
1624373840000|2021-06-22 14:57:20|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|2
1624373850000|2021-06-22 14:57:30|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|2
1624373880000|2021-06-22 14:58:00|||||||||1
1624373890000|2021-06-22 14:58:10|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|4
1624373940000|2021-06-22 14:59:00|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1624373950000|2021-06-22 14:59:10|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|1
1624373970000|2021-06-22 14:59:30|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|4
1624373980000|2021-06-22 14:59:40|15724.9|15720.9|15725.4|15721.4|15725.4|15721.4|15724.9|15720.9|4
1624374020000|2021-06-22 15:00:20|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|9
1624374040000|2021-06-22 15:00:40|||||||||1
1624374060000|2021-06-22 15:01:00|15725.4|15721.4|15725.9|15721.9|15725.9|15721.9|15725.4|15721.4|7
1624374070000|2021-06-22 15:01:10|||||||||5
1624374080000|2021-06-22 15:01:20|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|1
1624374090000|2021-06-22 15:01:30|15725.4|15721.4|15726.9|15722.9|15726.9|15722.9|15725.4|15721.4|14
1624374110000|2021-06-22 15:01:50|15727.4|15723.4|15726.4|15722.4|15727.9|15723.9|15726.4|15722.4|6
1624374140000|2021-06-22 15:02:20|15727.9|15723.9|15726.9|15722.9|15727.9|15723.9|15726.9|15722.9|3
1624374160000|2021-06-22 15:02:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1624374180000|2021-06-22 15:03:00|15724.9|15720.9|15723.9|15719.9|15724.9|15720.9|15723.9|15719.9|4
1624374270000|2021-06-22 15:04:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|5
1624374310000|2021-06-22 15:05:10|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|6
1624374320000|2021-06-22 15:05:20|||||||||6
1624374330000|2021-06-22 15:05:30|15724.9|15720.9|15724.4|15720.4|15724.9|15720.9|15724.4|15720.4|9
1624374360000|2021-06-22 15:06:00|15722.4|15718.4|15721.9|15717.9|15722.4|15718.4|15721.9|15717.9|3
1624374370000|2021-06-22 15:06:10|15721.4|15717.4|15721.9|15717.9|15721.9|15717.9|15721.4|15717.4|2
1624374380000|2021-06-22 15:06:20|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|1
1624374390000|2021-06-22 15:06:30|||||||||1
1624374450000|2021-06-22 15:07:30|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|1
1624374460000|2021-06-22 15:07:40|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|3
1624374470000|2021-06-22 15:07:50|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|2
1624374520000|2021-06-22 15:08:40|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|4
1624374540000|2021-06-22 15:09:00|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|5
1624374550000|2021-06-22 15:09:10|15724.9|15720.9|15725.4|15721.4|15725.4|15721.4|15724.9|15720.9|30
1624374570000|2021-06-22 15:09:30|15721.9|15717.9|15723.9|15719.9|15723.9|15719.9|15721.9|15717.9|3
1624374600000|2021-06-22 15:10:00|15725.4|15721.4|15726.4|15722.4|15727.4|15723.4|15725.4|15721.4|7
1624374610000|2021-06-22 15:10:10|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1624374620000|2021-06-22 15:10:20|15728.4|15724.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|11
1624374630000|2021-06-22 15:10:30|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|8
1624374650000|2021-06-22 15:10:50|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|6
1624374660000|2021-06-22 15:11:00|15730.4|15726.4|15731.9|15727.9|15731.9|15727.9|15730.4|15726.4|8
1624374670000|2021-06-22 15:11:10|||||||||4
1624374680000|2021-06-22 15:11:20|15732.9|15728.9|15734.4|15730.4|15734.4|15730.4|15732.9|15728.9|10
1624374690000|2021-06-22 15:11:30|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|5
1624374700000|2021-06-22 15:11:40|||||||||5
1624374720000|2021-06-22 15:12:00|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1624374740000|2021-06-22 15:12:20|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|2
1624374770000|2021-06-22 15:12:50|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|4
1624374800000|2021-06-22 15:13:20|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1624374810000|2021-06-22 15:13:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|2
1624374820000|2021-06-22 15:13:40|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1624374830000|2021-06-22 15:13:50|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1624374840000|2021-06-22 15:14:00|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|4
1624374850000|2021-06-22 15:14:10|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1624374860000|2021-06-22 15:14:20|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1624374870000|2021-06-22 15:14:30|15734.4|15730.4|15733.4|15729.4|15734.4|15730.4|15733.4|15729.4|2
1624374890000|2021-06-22 15:14:50|15734.9|15730.9|15733.9|15729.9|15735.4|15731.4|15733.9|15729.9|8
1624374900000|2021-06-22 15:15:00|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|4
1624374940000|2021-06-22 15:15:40|15733.9|15729.9|15733.4|15729.4|15733.9|15729.9|15733.4|15729.4|4
1624374950000|2021-06-22 15:15:50|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|1
1624374960000|2021-06-22 15:16:00|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1624374980000|2021-06-22 15:16:20|15729.9|15725.9|15730.9|15726.9|15730.9|15726.9|15729.9|15725.9|3
1624375000000|2021-06-22 15:16:40|15731.4|15727.4|15732.4|15728.4|15732.4|15728.4|15731.4|15727.4|35
1624375020000|2021-06-22 15:17:00|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1624375050000|2021-06-22 15:17:30|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|9
1624375070000|2021-06-22 15:17:50|||||||||30
1624375080000|2021-06-22 15:18:00|||||||||2
1624375100000|2021-06-22 15:18:20|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1624375130000|2021-06-22 15:18:50|15729.9|15725.9|15730.4|15726.4|15730.4|15726.4|15729.9|15725.9|4
1624375140000|2021-06-22 15:19:00|||||||||1
1624375150000|2021-06-22 15:19:10|15731.9|15727.9|15732.4|15728.4|15732.4|15728.4|15731.9|15727.9|3
1624375160000|2021-06-22 15:19:20|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1624375200000|2021-06-22 15:20:00|15732.4|15728.4|15731.9|15727.9|15732.4|15728.4|15731.9|15727.9|4
1624375240000|2021-06-22 15:20:40|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1624375250000|2021-06-22 15:20:50|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1624375270000|2021-06-22 15:21:10|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1624375360000|2021-06-22 15:22:40|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|1
1624375370000|2021-06-22 15:22:50|||||||||1
1624375380000|2021-06-22 15:23:00|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|2
1624375390000|2021-06-22 15:23:10|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|3
1624375430000|2021-06-22 15:23:50|15742.4|15738.4|15743.4|15739.4|15743.4|15739.4|15742.4|15738.4|2
1624375440000|2021-06-22 15:24:00|15742.9|15738.9|15743.4|15739.4|15743.4|15739.4|15742.9|15738.9|4
1624375450000|2021-06-22 15:24:10|15742.4|15738.4|15741.4|15737.4|15742.4|15738.4|15741.4|15737.4|2
1624375460000|2021-06-22 15:24:20|15742.9|15738.9|15742.4|15738.4|15742.9|15738.9|15742.4|15738.4|6
1624375470000|2021-06-22 15:24:30|||||||||4
1624375480000|2021-06-22 15:24:40|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|3
1624375510000|2021-06-22 15:25:10|15743.4|15739.4|15745.9|15741.9|15745.9|15741.9|15743.4|15739.4|14
1624375520000|2021-06-22 15:25:20|15745.4|15741.4|15745.9|15741.9|15745.9|15741.9|15745.4|15741.4|3
1624375530000|2021-06-22 15:25:30|15746.9|15742.9|15744.9|15740.9|15746.9|15742.9|15744.9|15740.9|12
1624375540000|2021-06-22 15:25:40|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|16
1624375550000|2021-06-22 15:25:50|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|1
1624375570000|2021-06-22 15:26:10|15748.9|15744.9|15750.4|15746.4|15750.4|15746.4|15748.9|15744.9|12
1624375590000|2021-06-22 15:26:30|||||||||1
1624375600000|2021-06-22 15:26:40|||||||||1
1624375610000|2021-06-22 15:26:50|15750.9|15746.9|15750.4|15746.4|15750.9|15746.9|15750.4|15746.4|2
1624375620000|2021-06-22 15:27:00|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|5
1624375630000|2021-06-22 15:27:10|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1624375640000|2021-06-22 15:27:20|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624375660000|2021-06-22 15:27:40|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|5
1624375680000|2021-06-22 15:28:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624375690000|2021-06-22 15:28:10|||||||||1
1624375700000|2021-06-22 15:28:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1624375720000|2021-06-22 15:28:40|||||||||1
1624375740000|2021-06-22 15:29:00|15751.4|15747.4|15750.9|15746.9|15751.4|15747.4|15750.9|15746.9|2
1624375760000|2021-06-22 15:29:20|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1624375780000|2021-06-22 15:29:40|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624375790000|2021-06-22 15:29:50|15751.4|15747.4|15748.9|15744.9|15751.4|15747.4|15748.9|15744.9|31
1624375800000|2021-06-22 15:30:00|15746.9|15742.9|15744.4|15740.4|15746.9|15742.9|15744.4|15740.4|9
1624375820000|2021-06-22 15:30:20|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|1
1624375840000|2021-06-22 15:30:40|15749.9|15745.9|15751.4|15747.4|15751.4|15747.4|15749.9|15745.9|3
1624375860000|2021-06-22 15:31:00|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1624375870000|2021-06-22 15:31:10|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624375900000|2021-06-22 15:31:40|||||||||1
1624375910000|2021-06-22 15:31:50|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1624375920000|2021-06-22 15:32:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|7
1624375930000|2021-06-22 15:32:10|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624375950000|2021-06-22 15:32:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624375960000|2021-06-22 15:32:40|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|4
1624375970000|2021-06-22 15:32:50|15756.4|15752.4|15756.9|15752.9|15756.9|15752.9|15756.4|15752.4|5
1624375990000|2021-06-22 15:33:10|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|1
1624376010000|2021-06-22 15:33:30|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1624376030000|2021-06-22 15:33:50|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1624376050000|2021-06-22 15:34:10|||||||||1
1624376070000|2021-06-22 15:34:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624376090000|2021-06-22 15:34:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624376110000|2021-06-22 15:35:10|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1624376120000|2021-06-22 15:35:20|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1624376140000|2021-06-22 15:35:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624376150000|2021-06-22 15:35:50|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|74
1624376160000|2021-06-22 15:36:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624376170000|2021-06-22 15:36:10|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1624376180000|2021-06-22 15:36:20|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15750.4|15746.4|8
1624376190000|2021-06-22 15:36:30|15748.4|15744.4|15748.9|15744.9|15748.9|15744.9|15748.4|15744.4|8
1624376200000|2021-06-22 15:36:40|15750.9|15746.9|15749.9|15745.9|15750.9|15746.9|15749.9|15745.9|5
1624376220000|2021-06-22 15:37:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1624376240000|2021-06-22 15:37:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1624376250000|2021-06-22 15:37:30|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|3
1624376260000|2021-06-22 15:37:40|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|5
1624376270000|2021-06-22 15:37:50|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|2
1624376280000|2021-06-22 15:38:00|||||||||1
1624376300000|2021-06-22 15:38:20|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1624376320000|2021-06-22 15:38:40|||||||||1
1624376340000|2021-06-22 15:39:00|15752.4|15748.4|15755.4|15751.4|15755.4|15751.4|15752.4|15748.4|20
1624376350000|2021-06-22 15:39:10|15756.4|15752.4|15756.9|15752.9|15756.9|15752.9|15756.4|15752.4|9
1624376360000|2021-06-22 15:39:20|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|4
1624376380000|2021-06-22 15:39:40|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1624376390000|2021-06-22 15:39:50|15751.9|15747.9|15752.4|15748.4|15753.9|15749.9|15751.9|15747.9|22
1624376400000|2021-06-22 15:40:00|15751.9|15747.9|15751.4|15747.4|15752.9|15748.9|15751.4|15747.4|8
1624376410000|2021-06-22 15:40:10|15751.9|15747.9|15750.9|15746.9|15751.9|15747.9|15750.9|15746.9|3
1624376420000|2021-06-22 15:40:20|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|4
1624376430000|2021-06-22 15:40:30|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|8
1624376450000|2021-06-22 15:40:50|15754.9|15750.9|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|3
1624376470000|2021-06-22 15:41:10|||||||||1
1624376490000|2021-06-22 15:41:30|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|4
1624376500000|2021-06-22 15:41:40|||||||||2
1624376550000|2021-06-22 15:42:30|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|1
1624376560000|2021-06-22 15:42:40|15750.9|15746.9|15752.4|15748.4|15752.4|15748.4|15750.9|15746.9|24
1624376570000|2021-06-22 15:42:50|15753.9|15749.9|15752.9|15748.9|15753.9|15749.9|15752.9|15748.9|11
1624376580000|2021-06-22 15:43:00|15752.4|15748.4|15751.9|15747.9|15752.4|15748.4|15751.9|15747.9|3
1624376590000|2021-06-22 15:43:10|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|20
1624376600000|2021-06-22 15:43:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|5
1624376610000|2021-06-22 15:43:30|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|34
1624376620000|2021-06-22 15:43:40|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|10
1624376630000|2021-06-22 15:43:50|15754.9|15750.9|15753.9|15749.9|15754.9|15750.9|15753.9|15749.9|20
1624376640000|2021-06-22 15:44:00|||||||||22
1624376680000|2021-06-22 15:44:40|||||||||10
1624376720000|2021-06-22 15:45:20|15752.4|15748.4|15752.9|15748.9|15753.9|15749.9|15752.4|15748.4|71
1624376730000|2021-06-22 15:45:30|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|13
1624376800000|2021-06-22 15:46:40|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1624376810000|2021-06-22 15:46:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|3
1624376820000|2021-06-22 15:47:00|15751.9|15747.9|15752.9|15748.9|15752.9|15748.9|15751.9|15747.9|3
1624376840000|2021-06-22 15:47:20|||||||||1
1624376870000|2021-06-22 15:47:50|||||||||2
1624376880000|2021-06-22 15:48:00|||||||||8
1624376950000|2021-06-22 15:49:10|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|8
1624377020000|2021-06-22 15:50:20|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1624377040000|2021-06-22 15:50:40|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1624377050000|2021-06-22 15:50:50|15752.4|15748.4|15751.4|15747.4|15752.4|15748.4|15750.4|15746.4|38
1624377060000|2021-06-22 15:51:00|||||||||47
1624377110000|2021-06-22 15:51:50|||||||||1
1624377190000|2021-06-22 15:53:10|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|2
1624377260000|2021-06-22 15:54:20|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|1
1624377270000|2021-06-22 15:54:30|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|2
1624377330000|2021-06-22 15:55:30|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1624377410000|2021-06-22 15:56:50|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|3
1624377420000|2021-06-22 15:57:00|||||||||7
1624377500000|2021-06-22 15:58:20|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|1
1624377530000|2021-06-22 15:58:50|15745.9|15741.9|15745.4|15741.4|15745.9|15741.9|15745.4|15741.4|2
1624377540000|2021-06-22 15:59:00|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|1
1624377560000|2021-06-22 15:59:20|||||||||1
1624377610000|2021-06-22 16:00:10|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|1
1624377620000|2021-06-22 16:00:20|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|1
1624377660000|2021-06-22 16:01:00|15746.9|15742.9|15748.9|15744.9|15748.9|15744.9|15746.9|15742.9|4
1624377680000|2021-06-22 16:01:20|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|1
1624377710000|2021-06-22 16:01:50|||||||||1
1624377780000|2021-06-22 16:03:00|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|2
1624377870000|2021-06-22 16:04:30|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|6
1624377900000|2021-06-22 16:05:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|3
1624377970000|2021-06-22 16:06:10|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|2
1624377990000|2021-06-22 16:06:30|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1624378010000|2021-06-22 16:06:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|5
1624378050000|2021-06-22 16:07:30|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|1
1624378210000|2021-06-22 16:10:10|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15747.4|15743.4|19
1624378230000|2021-06-22 16:10:30|||||||||5
1624378270000|2021-06-22 16:11:10|15748.4|15744.4|15749.4|15745.4|15749.4|15745.4|15748.4|15744.4|6
1624378310000|2021-06-22 16:11:50|||||||||1
1624378320000|2021-06-22 16:12:00|||||||||1
1624378330000|2021-06-22 16:12:10|||||||||3
1624378510000|2021-06-22 16:15:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|3
1624378530000|2021-06-22 16:15:30|||||||||2
1624378550000|2021-06-22 16:15:50|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|5
1624378600000|2021-06-22 16:16:40|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1624378680000|2021-06-22 16:18:00|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|1
1624378700000|2021-06-22 16:18:20|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|1
1624378750000|2021-06-22 16:19:10|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1624378820000|2021-06-22 16:20:20|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|2
1624378930000|2021-06-22 16:22:10|15752.4|15748.4|15751.9|15747.9|15752.4|15748.4|15751.9|15747.9|5
1624378960000|2021-06-22 16:22:40|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.4|15749.4|18
1624378970000|2021-06-22 16:22:50|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|3
1624378980000|2021-06-22 16:23:00|||||||||1
1624378990000|2021-06-22 16:23:10|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|4
1624379000000|2021-06-22 16:23:20|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|2
1624379010000|2021-06-22 16:23:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|16
1624379030000|2021-06-22 16:23:50|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624379040000|2021-06-22 16:24:00|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|2
1624379050000|2021-06-22 16:24:10|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624379090000|2021-06-22 16:24:50|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.9|15752.9|3
1624379210000|2021-06-22 16:26:50|15756.9|15752.9|15755.4|15751.4|15756.9|15752.9|15755.4|15751.4|8
1624379220000|2021-06-22 16:27:00|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|4
1624379260000|2021-06-22 16:27:40|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624379270000|2021-06-22 16:27:50|||||||||1
1624379280000|2021-06-22 16:28:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624379290000|2021-06-22 16:28:10|||||||||5
1624379300000|2021-06-22 16:28:20|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|2
1624379330000|2021-06-22 16:28:50|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1624379340000|2021-06-22 16:29:00|15761.9|15757.9|15762.4|15758.4|15762.4|15758.4|15761.9|15757.9|2
1624379350000|2021-06-22 16:29:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1624379360000|2021-06-22 16:29:20|15762.4|15758.4|15762.9|15758.9|15762.9|15758.9|15762.4|15758.4|4
1624379410000|2021-06-22 16:30:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|3
1624379420000|2021-06-22 16:30:20|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|2
1624379440000|2021-06-22 16:30:40|||||||||1
1624379480000|2021-06-22 16:31:20|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1624379500000|2021-06-22 16:31:40|15761.4|15757.4|15760.4|15756.4|15761.4|15757.4|15760.4|15756.4|2
1624379520000|2021-06-22 16:32:00|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|7
1624379530000|2021-06-22 16:32:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624379540000|2021-06-22 16:32:20|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|3
1624379610000|2021-06-22 16:33:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1624379660000|2021-06-22 16:34:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624379760000|2021-06-22 16:36:00|15763.4|15759.4|15762.9|15758.9|15763.4|15759.4|15762.9|15758.9|2
1624379800000|2021-06-22 16:36:40|15763.9|15759.9|15762.4|15758.4|15763.9|15759.9|15762.4|15758.4|19
1624379810000|2021-06-22 16:36:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|3
1624379840000|2021-06-22 16:37:20|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|2
1624379880000|2021-06-22 16:38:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1624379930000|2021-06-22 16:38:50|||||||||1
1624379960000|2021-06-22 16:39:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1624379970000|2021-06-22 16:39:30|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1624380000000|2021-06-22 16:40:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624380020000|2021-06-22 16:40:20|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|10
1624380090000|2021-06-22 16:41:30|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|3
1624380100000|2021-06-22 16:41:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624380110000|2021-06-22 16:41:50|15753.9|15749.9|15752.4|15748.4|15753.9|15749.9|15752.4|15748.4|4
1624380140000|2021-06-22 16:42:20|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|3
1624380150000|2021-06-22 16:42:30|15753.4|15749.4|15753.9|15749.9|15753.9|15749.9|15753.4|15749.4|6
1624380170000|2021-06-22 16:42:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|4
1624380240000|2021-06-22 16:44:00|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1624380320000|2021-06-22 16:45:20|15749.4|15745.4|15748.9|15744.9|15749.4|15745.4|15748.9|15744.9|6
1624380340000|2021-06-22 16:45:40|15749.4|15745.4|15750.4|15746.4|15750.4|15746.4|15749.4|15745.4|7
1624380350000|2021-06-22 16:45:50|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|1
1624380360000|2021-06-22 16:46:00|||||||||1
1624380370000|2021-06-22 16:46:10|||||||||1
1624380540000|2021-06-22 16:49:00|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624380600000|2021-06-22 16:50:00|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1624380700000|2021-06-22 16:51:40|15756.4|15752.4|15756.9|15752.9|15756.9|15752.9|15756.4|15752.4|8
1624380740000|2021-06-22 16:52:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|5
1624380760000|2021-06-22 16:52:40|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1624380890000|2021-06-22 16:54:50|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624380910000|2021-06-22 16:55:10|15756.9|15752.9|15757.9|15753.9|15757.9|15753.9|15756.9|15752.9|3
1624381280000|2021-06-22 17:01:20|15759.9|15755.9|15762.9|15758.9|15762.9|15758.9|15759.9|15755.9|38
1624381440000|2021-06-22 17:04:00|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1624381450000|2021-06-22 17:04:10|||||||||1
1624381700000|2021-06-22 17:08:20|||||||||7
1624381740000|2021-06-22 17:09:00|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1624381780000|2021-06-22 17:09:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624381800000|2021-06-22 17:10:00|||||||||2
1624381880000|2021-06-22 17:11:20|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|16
1624382080000|2021-06-22 17:14:40|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1624382100000|2021-06-22 17:15:00|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|7
1624382110000|2021-06-22 17:15:10|15759.9|15755.9|15759.4|15755.4|15759.9|15755.9|15759.4|15755.4|6
1624382120000|2021-06-22 17:15:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1624382140000|2021-06-22 17:15:40|||||||||1
1624382180000|2021-06-22 17:16:20|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|1
1624382250000|2021-06-22 17:17:30|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|2
1624382350000|2021-06-22 17:19:10|15757.4|15753.4|15756.4|15752.4|15757.4|15753.4|15756.4|15752.4|10
1624382420000|2021-06-22 17:20:20|||||||||1
1624382430000|2021-06-22 17:20:30|||||||||1
1624382450000|2021-06-22 17:20:50|15755.9|15751.9|15756.4|15752.4|15756.4|15752.4|15755.9|15751.9|6
1624382480000|2021-06-22 17:21:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1624382490000|2021-06-22 17:21:30|15759.9|15755.9|15759.4|15755.4|15759.9|15755.9|15759.4|15755.4|3
1624382510000|2021-06-22 17:21:50|||||||||5
1624382630000|2021-06-22 17:23:50|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624382710000|2021-06-22 17:25:10|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1624382730000|2021-06-22 17:25:30|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|3
1624382750000|2021-06-22 17:25:50|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624382770000|2021-06-22 17:26:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624382910000|2021-06-22 17:28:30|15762.4|15758.4|15759.4|15755.4|15762.4|15758.4|15759.4|15755.4|7
1624383040000|2021-06-22 17:30:40|||||||||1
1624383080000|2021-06-22 17:31:20|15762.9|15758.9|15763.9|15759.9|15763.9|15759.9|15762.9|15758.9|2
1624383090000|2021-06-22 17:31:30|||||||||1
1624383160000|2021-06-22 17:32:40|15760.9|15756.9|15762.9|15758.9|15762.9|15758.9|15760.9|15756.9|6
1624383290000|2021-06-22 17:34:50|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|5
1624383410000|2021-06-22 17:36:50|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624383470000|2021-06-22 17:37:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1624383480000|2021-06-22 17:38:00|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|3
1624383580000|2021-06-22 17:39:40|||||||||4
1624383590000|2021-06-22 17:39:50|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|1
1624383610000|2021-06-22 17:40:10|||||||||1
1624383620000|2021-06-22 17:40:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|4
1624383720000|2021-06-22 17:42:00|15756.4|15752.4|15758.4|15754.4|15758.4|15754.4|15756.4|15752.4|4
1624383740000|2021-06-22 17:42:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|4
1624383810000|2021-06-22 17:43:30|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|7
1624383860000|2021-06-22 17:44:20|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624383870000|2021-06-22 17:44:30|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1624383880000|2021-06-22 17:44:40|||||||||6
1624383900000|2021-06-22 17:45:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|7
1624383970000|2021-06-22 17:46:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624384030000|2021-06-22 17:47:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624384080000|2021-06-22 17:48:00|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|4
1624384120000|2021-06-22 17:48:40|||||||||3
1624384210000|2021-06-22 17:50:10|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1624384220000|2021-06-22 17:50:20|||||||||1
1624384260000|2021-06-22 17:51:00|||||||||3
1624384270000|2021-06-22 17:51:10|||||||||3
1624384320000|2021-06-22 17:52:00|15762.4|15758.4|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|4
1624384350000|2021-06-22 17:52:30|||||||||1
1624384400000|2021-06-22 17:53:20|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|3
1624384460000|2021-06-22 17:54:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624384520000|2021-06-22 17:55:20|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|8
1624384540000|2021-06-22 17:55:40|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1624384550000|2021-06-22 17:55:50|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1624384560000|2021-06-22 17:56:00|15757.9|15753.9|15757.4|15753.4|15757.9|15753.9|15757.4|15753.4|6
1624384570000|2021-06-22 17:56:10|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|2
1624384590000|2021-06-22 17:56:30|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624384610000|2021-06-22 17:56:50|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624384680000|2021-06-22 17:58:00|15754.9|15750.9|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|8
1624384690000|2021-06-22 17:58:10|||||||||1
1624384740000|2021-06-22 17:59:00|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1624384760000|2021-06-22 17:59:20|||||||||5
1624384770000|2021-06-22 17:59:30|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|3
1624384810000|2021-06-22 18:00:10|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|6
1624384870000|2021-06-22 18:01:10|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1624384920000|2021-06-22 18:02:00|15755.4|15751.4|15755.9|15751.9|15755.9|15751.9|15755.4|15751.4|6
1624384930000|2021-06-22 18:02:10|15757.9|15753.9|15759.9|15755.9|15759.9|15755.9|15757.9|15753.9|6
1624384940000|2021-06-22 18:02:20|15757.9|15753.9|15759.9|15755.9|15759.9|15755.9|15757.9|15753.9|7
1624384950000|2021-06-22 18:02:30|15760.9|15756.9|15761.4|15757.4|15761.4|15757.4|15760.9|15756.9|2
1624384960000|2021-06-22 18:02:40|15761.9|15757.9|15762.4|15758.4|15762.4|15758.4|15761.9|15757.9|2
1624384980000|2021-06-22 18:03:00|15763.4|15759.4|15763.9|15759.9|15763.9|15759.9|15763.4|15759.4|4
1624384990000|2021-06-22 18:03:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1624385040000|2021-06-22 18:04:00|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|2
1624385260000|2021-06-22 18:07:40|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1624385300000|2021-06-22 18:08:20|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|1
1624385350000|2021-06-22 18:09:10|||||||||1
1624385360000|2021-06-22 18:09:20|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1624385380000|2021-06-22 18:09:40|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1624385520000|2021-06-22 18:12:00|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.9|15752.9|4
1624385540000|2021-06-22 18:12:20|||||||||3
1624385550000|2021-06-22 18:12:30|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624385590000|2021-06-22 18:13:10|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624385600000|2021-06-22 18:13:20|||||||||3
1624385610000|2021-06-22 18:13:30|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|4
1624385630000|2021-06-22 18:13:50|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624385640000|2021-06-22 18:14:00|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624385670000|2021-06-22 18:14:30|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624385720000|2021-06-22 18:15:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|2
1624385730000|2021-06-22 18:15:30|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15758.4|15754.4|4
1624385780000|2021-06-22 18:16:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|4
1624385790000|2021-06-22 18:16:30|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1624385820000|2021-06-22 18:17:00|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|2
1624385840000|2021-06-22 18:17:20|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|6
1624385870000|2021-06-22 18:17:50|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1624385880000|2021-06-22 18:18:00|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1624385900000|2021-06-22 18:18:20|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1624385910000|2021-06-22 18:18:30|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|2
1624385920000|2021-06-22 18:18:40|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1624385930000|2021-06-22 18:18:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|4
1624385940000|2021-06-22 18:19:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1624385950000|2021-06-22 18:19:10|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|3
1624385960000|2021-06-22 18:19:20|||||||||1
1624385970000|2021-06-22 18:19:30|||||||||5
1624386000000|2021-06-22 18:20:00|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1624386010000|2021-06-22 18:20:10|||||||||1
1624386020000|2021-06-22 18:20:20|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|2
1624386030000|2021-06-22 18:20:30|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|2
1624386040000|2021-06-22 18:20:40|||||||||4
1624386050000|2021-06-22 18:20:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1624386070000|2021-06-22 18:21:10|||||||||4
1624386110000|2021-06-22 18:21:50|15754.9|15750.9|15755.4|15751.4|15755.4|15751.4|15754.9|15750.9|5
1624386170000|2021-06-22 18:22:50|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|5
1624386190000|2021-06-22 18:23:10|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624386300000|2021-06-22 18:25:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1624386310000|2021-06-22 18:25:10|||||||||1
1624386370000|2021-06-22 18:26:10|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|3
1624386380000|2021-06-22 18:26:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1624386400000|2021-06-22 18:26:40|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1624386410000|2021-06-22 18:26:50|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|2
1624386420000|2021-06-22 18:27:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|4
1624386430000|2021-06-22 18:27:10|15757.9|15753.9|15760.4|15756.4|15760.4|15756.4|15757.9|15753.9|4
1624386470000|2021-06-22 18:27:50|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1624386510000|2021-06-22 18:28:30|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1624386520000|2021-06-22 18:28:40|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|3
1624386530000|2021-06-22 18:28:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1624386540000|2021-06-22 18:29:00|||||||||1
1624386580000|2021-06-22 18:29:40|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1624386720000|2021-06-22 18:32:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|2
1624386840000|2021-06-22 18:34:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1624386850000|2021-06-22 18:34:10|||||||||5
1624386870000|2021-06-22 18:34:30|||||||||2
1624386880000|2021-06-22 18:34:40|||||||||6
1624386890000|2021-06-22 18:34:50|15764.4|15760.4|15766.4|15762.4|15766.4|15762.4|15764.4|15760.4|4
1624386930000|2021-06-22 18:35:30|||||||||1
1624386960000|2021-06-22 18:36:00|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|2
1624387020000|2021-06-22 18:37:00|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|3
1624387030000|2021-06-22 18:37:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1624387040000|2021-06-22 18:37:20|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1624387090000|2021-06-22 18:38:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1624387140000|2021-06-22 18:39:00|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|4
1624387150000|2021-06-22 18:39:10|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|6
1624387160000|2021-06-22 18:39:20|15763.9|15759.9|15765.9|15761.9|15765.9|15761.9|15763.9|15759.9|2
1624387190000|2021-06-22 18:39:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1624387200000|2021-06-22 18:40:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1624387240000|2021-06-22 18:40:40|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1624387430000|2021-06-22 18:43:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|2
1624387440000|2021-06-22 18:44:00|||||||||1
1624387470000|2021-06-22 18:44:30|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1624387480000|2021-06-22 18:44:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1624387510000|2021-06-22 18:45:10|||||||||1
1624387530000|2021-06-22 18:45:30|15766.9|15762.9|15769.4|15765.4|15769.4|15765.4|15766.9|15762.9|2
1624387540000|2021-06-22 18:45:40|||||||||3
1624387550000|2021-06-22 18:45:50|||||||||1
1624387580000|2021-06-22 18:46:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1624387590000|2021-06-22 18:46:30|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1624387600000|2021-06-22 18:46:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1624387610000|2021-06-22 18:46:50|15770.9|15766.9|15769.4|15765.4|15770.9|15766.9|15769.4|15765.4|2
1624387640000|2021-06-22 18:47:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1624387670000|2021-06-22 18:47:50|||||||||1
1624387690000|2021-06-22 18:48:10|||||||||1
1624387720000|2021-06-22 18:48:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|26
1624387760000|2021-06-22 18:49:20|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1624387880000|2021-06-22 18:51:20|||||||||5
1624387920000|2021-06-22 18:52:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|3
1624387940000|2021-06-22 18:52:20|15772.9|15768.9|15773.4|15769.4|15773.4|15769.4|15772.9|15768.9|8
1624387950000|2021-06-22 18:52:30|15772.9|15768.9|15773.9|15769.9|15773.9|15769.9|15772.9|15768.9|3
1624387980000|2021-06-22 18:53:00|||||||||1
1624388000000|2021-06-22 18:53:20|||||||||6
1624388020000|2021-06-22 18:53:40|||||||||47
1624388040000|2021-06-22 18:54:00|||||||||50
1624388060000|2021-06-22 18:54:20|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|51
1624388070000|2021-06-22 18:54:30|||||||||52
1624388080000|2021-06-22 18:54:40|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|3
1624388090000|2021-06-22 18:54:50|||||||||24
1624388100000|2021-06-22 18:55:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1624388130000|2021-06-22 18:55:30|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|6
1624388140000|2021-06-22 18:55:40|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1624388150000|2021-06-22 18:55:50|15774.9|15770.9|15775.9|15771.9|15775.9|15771.9|15774.9|15770.9|4
1624388160000|2021-06-22 18:56:00|||||||||1
1624388170000|2021-06-22 18:56:10|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|3
1624388220000|2021-06-22 18:57:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1624388240000|2021-06-22 18:57:20|||||||||1
1624388280000|2021-06-22 18:58:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1624388330000|2021-06-22 18:58:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1624388350000|2021-06-22 18:59:10|15774.4|15770.4|15774.9|15770.9|15774.9|15770.9|15774.4|15770.4|2
1624388380000|2021-06-22 18:59:40|15772.9|15768.9|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|7
1624388390000|2021-06-22 18:59:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1624388400000|2021-06-22 19:00:00|15772.4|15768.4|15774.4|15770.4|15774.4|15770.4|15772.4|15768.4|7
1624388420000|2021-06-22 19:00:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|3
1624388430000|2021-06-22 19:00:30|15774.4|15770.4|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|8
1624388450000|2021-06-22 19:00:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1624406400000|2021-06-23 00:00:00|15800.6|15782.6|15799.3|15781.3|15800.6|15782.6|15798.6|15780.6|0
1624406410000|2021-06-23 00:00:10|15798.9|15780.9|15799.3|15781.3|15799.9|15781.9|15798.9|15780.9|0
1624406420000|2021-06-23 00:00:20|15798.9|15780.9|15799.9|15781.9|15799.9|15781.9|15798.6|15780.6|0
1624406430000|2021-06-23 00:00:30|15799.6|15781.6|15800.6|15782.6|15800.6|15782.6|15799.3|15781.3|0
1624406440000|2021-06-23 00:00:40|15800.2|15782.2|15799.9|15781.9|15800.2|15782.2|15799.9|15781.9|0
1624406450000|2021-06-23 00:00:50|15800.2|15782.2|15798.6|15780.6|15800.6|15782.6|15798.6|15780.6|0
1624406460000|2021-06-23 00:01:00|15798|15780|15798|15780|15798|15780|15797.3|15779.3|0
1624406470000|2021-06-23 00:01:10|15797.6|15779.6|15796.7|15778.7|15798|15780|15796.7|15778.7|0
1624406480000|2021-06-23 00:01:20|15796|15778|15796|15778|15796.7|15778.7|15796|15778|0
1624406490000|2021-06-23 00:01:30|15796.3|15778.3|15798|15780|15798.6|15780.6|15796.3|15778.3|0
1624406500000|2021-06-23 00:01:40|15797.6|15779.6|15798.6|15780.6|15798.6|15780.6|15797.3|15779.3|0
1624406510000|2021-06-23 00:01:50|15798.3|15780.3|15798|15780|15798.6|15780.6|15798|15780|0
1624406520000|2021-06-23 00:02:00|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1624406530000|2021-06-23 00:02:10|15797.6|15779.6|15797.3|15779.3|15798|15780|15797.3|15779.3|0
1624406540000|2021-06-23 00:02:20|15798|15780|15797.3|15779.3|15798|15780|15797.3|15779.3|0
1624406550000|2021-06-23 00:02:30|15798|15780|15798|15780|15798|15780|15797.3|15779.3|0
1624406560000|2021-06-23 00:02:40|15797.3|15779.3|15798|15780|15798|15780|15797.3|15779.3|0
1624406580000|2021-06-23 00:03:00|15797.6|15779.6|15798|15780|15798|15780|15797.6|15779.6|0
1624406620000|2021-06-23 00:03:40|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1624406630000|2021-06-23 00:03:50|15798.3|15780.3|15798.6|15780.6|15798.6|15780.6|15798|15780|0
1624406640000|2021-06-23 00:04:00|15798.3|15780.3|15797.3|15779.3|15798.6|15780.6|15797.3|15779.3|0
1624406650000|2021-06-23 00:04:10|15797.6|15779.6|15798|15780|15798|15780|15797.6|15779.6|0
1624406660000|2021-06-23 00:04:20|15797.6|15779.6|15798|15780|15798|15780|15797.3|15779.3|0
1624406670000|2021-06-23 00:04:30|15797.3|15779.3|15798|15780|15798|15780|15797.3|15779.3|0
1624406680000|2021-06-23 00:04:40|15798.6|15780.6|15798|15780|15798.6|15780.6|15798|15780|0
1624406690000|2021-06-23 00:04:50|15798.3|15780.3|15798|15780|15798.3|15780.3|15798|15780|0
1624406700000|2021-06-23 00:05:00|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1624406710000|2021-06-23 00:05:10|15797.6|15779.6|15798|15780|15798|15780|15797.6|15779.6|0
1624406720000|2021-06-23 00:05:20|15798.3|15780.3|15798|15780|15798.6|15780.6|15798|15780|0
1624406730000|2021-06-23 00:05:30|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798|15780|0
1624406740000|2021-06-23 00:05:40|15799.3|15781.3|15799.9|15781.9|15799.9|15781.9|15799.3|15781.3|0
1624406750000|2021-06-23 00:05:50|15800.2|15782.2|15800.6|15782.6|15801.2|15783.2|15799.9|15781.9|0
1624406760000|2021-06-23 00:06:00|15799.9|15781.9|15800.6|15782.6|15800.6|15782.6|15799.9|15781.9|0
1624406770000|2021-06-23 00:06:10|15800.9|15782.9|15801.2|15783.2|15801.2|15783.2|15800.9|15782.9|0
1624406780000|2021-06-23 00:06:20|15800.9|15782.9|15801.9|15783.9|15801.9|15783.9|15800.9|15782.9|0
1624406790000|2021-06-23 00:06:30|15802.5|15784.5|15803.2|15785.2|15803.2|15785.2|15802.5|15784.5|0
1624406800000|2021-06-23 00:06:40|15802.5|15784.5|15802.5|15784.5|15803.2|15785.2|15802.5|15784.5|0
1624406810000|2021-06-23 00:06:50|15803.2|15785.2|15802.5|15784.5|15803.2|15785.2|15802.5|15784.5|0
1624406820000|2021-06-23 00:07:00|15802.2|15784.2|15802.5|15784.5|15802.5|15784.5|15802.2|15784.2|0
1624406830000|2021-06-23 00:07:10|15801.9|15783.9|15801.9|15783.9|15802.5|15784.5|15801.9|15783.9|0
1624406840000|2021-06-23 00:07:20|15801.2|15783.2|15801.2|15783.2|15801.2|15783.2|15801.2|15783.2|0
1624406850000|2021-06-23 00:07:30|15801.9|15783.9|15800.9|15782.9|15801.9|15783.9|15800.6|15782.6|0
1624406860000|2021-06-23 00:07:40|15801.2|15783.2|15800.6|15782.6|15801.2|15783.2|15800.6|15782.6|0
1624406870000|2021-06-23 00:07:50|15800.9|15782.9|15800.6|15782.6|15801.2|15783.2|15800.6|15782.6|0
1624406880000|2021-06-23 00:08:00|15800.2|15782.2|15800.6|15782.6|15800.6|15782.6|15800.2|15782.2|0
1624406890000|2021-06-23 00:08:10|15799.9|15781.9|15799.9|15781.9|15800.2|15782.2|15799.9|15781.9|0
1624406900000|2021-06-23 00:08:20|15800.2|15782.2|15800.6|15782.6|15800.6|15782.6|15800.2|15782.2|0
1624406910000|2021-06-23 00:08:30|15800.2|15782.2|15799.9|15781.9|15800.6|15782.6|15799.9|15781.9|0
1624406920000|2021-06-23 00:08:40|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|15800.6|15782.6|0
1624406930000|2021-06-23 00:08:50|15800.2|15782.2|15800.6|15782.6|15800.6|15782.6|15800.2|15782.2|0
1624406940000|2021-06-23 00:09:00|15800.2|15782.2|15798.6|15780.6|15800.6|15782.6|15798|15780|0
1624406950000|2021-06-23 00:09:10|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|15799.3|15781.3|0
1624406960000|2021-06-23 00:09:20|15799.9|15781.9|15801.2|15783.2|15801.2|15783.2|15799.9|15781.9|0
1624406970000|2021-06-23 00:09:30|15800.9|15782.9|15801.2|15783.2|15801.2|15783.2|15800.9|15782.9|0
1624406980000|2021-06-23 00:09:40|15800.9|15782.9|15801.2|15783.2|15801.9|15783.9|15800.9|15782.9|0
1624406990000|2021-06-23 00:09:50|15801.5|15783.5|15801.9|15783.9|15801.9|15783.9|15801.2|15783.2|0
1624407010000|2021-06-23 00:10:10|15802.5|15784.5|15802.5|15784.5|15802.5|15784.5|15802.5|15784.5|0
1624407030000|2021-06-23 00:10:30|15803.2|15785.2|15803.2|15785.2|15803.2|15785.2|15803.2|15785.2|0
1624407040000|2021-06-23 00:10:40|15802.8|15784.8|15803.2|15785.2|15803.2|15785.2|15802.5|15784.5|0
1624407050000|2021-06-23 00:10:50|15802.8|15784.8|15805.1|15787.1|15805.1|15787.1|15802.8|15784.8|0
1624407060000|2021-06-23 00:11:00|15804.8|15786.8|15805.1|15787.1|15805.1|15787.1|15804.5|15786.5|0
1624407070000|2021-06-23 00:11:10|15804.5|15786.5|15805.1|15787.1|15805.1|15787.1|15804.5|15786.5|0
1624407090000|2021-06-23 00:11:30|15804.5|15786.5|15805.1|15787.1|15805.1|15787.1|15804.5|15786.5|0
1624407100000|2021-06-23 00:11:40|15804.8|15786.8|15805.1|15787.1|15805.1|15787.1|15804.5|15786.5|0
1624407110000|2021-06-23 00:11:50|15804.8|15786.8|15805.1|15787.1|15805.8|15787.8|15804.5|15786.5|0
1624407120000|2021-06-23 00:12:00|15805.4|15787.4|15805.1|15787.1|15805.8|15787.8|15805.1|15787.1|0
1624407130000|2021-06-23 00:12:10|15805.8|15787.8|15805.4|15787.4|15805.8|15787.8|15805.1|15787.1|0
1624407140000|2021-06-23 00:12:20|15805.1|15787.1|15805.8|15787.8|15805.8|15787.8|15805.1|15787.1|0
1624407150000|2021-06-23 00:12:30|15805.4|15787.4|15805.7|15787.7|15805.8|15787.8|15805.1|15787.1|0
1624407160000|2021-06-23 00:12:40|15805.4|15787.4|15805|15787|15805.4|15787.4|15805|15787|0
1624407170000|2021-06-23 00:12:50|15804.4|15786.4|15805|15787|15805|15787|15804.4|15786.4|0
1624407180000|2021-06-23 00:13:00|15804.7|15786.7|15805|15787|15805|15787|15804.4|15786.4|0
1624407190000|2021-06-23 00:13:10|15805.4|15787.4|15805.7|15787.7|15805.7|15787.7|15805|15787|0
1624407200000|2021-06-23 00:13:20|15806|15788|15806.3|15788.3|15806.3|15788.3|15806|15788|0
1624407220000|2021-06-23 00:13:40|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1624407230000|2021-06-23 00:13:50|15805|15787|15804.7|15786.7|15805|15787|15804.4|15786.4|0
1624407240000|2021-06-23 00:14:00|15804.4|15786.4|15805.7|15787.7|15805.7|15787.7|15804.4|15786.4|0
1624407250000|2021-06-23 00:14:10|15806.3|15788.3|15806.3|15788.3|15806.7|15788.7|15806.3|15788.3|0
1624407270000|2021-06-23 00:14:30|15806|15788|15806.3|15788.3|15806.3|15788.3|15805.7|15787.7|0
1624407290000|2021-06-23 00:14:50|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1624407300000|2021-06-23 00:15:00|15807.7|15789.7|15807|15789|15807.7|15789.7|15807|15789|0
1624407310000|2021-06-23 00:15:10|15806.3|15788.3|15806.7|15788.7|15806.7|15788.7|15806.3|15788.3|0
1624407320000|2021-06-23 00:15:20|15807|15789|15807|15789|15807|15789|15806.3|15788.3|0
1624407330000|2021-06-23 00:15:30|15806.7|15788.7|15806.3|15788.3|15806.7|15788.7|15806.3|15788.3|0
1624407360000|2021-06-23 00:16:00|15805.7|15787.7|15805.7|15787.7|15806.3|15788.3|15805.7|15787.7|0
1624407370000|2021-06-23 00:16:10|15806.3|15788.3|15805.7|15787.7|15806.3|15788.3|15805.7|15787.7|0
1624407380000|2021-06-23 00:16:20|15806|15788|15805.7|15787.7|15806.3|15788.3|15805.7|15787.7|0
1624407390000|2021-06-23 00:16:30|15805|15787|15805|15787|15805.4|15787.4|15805|15787|0
1624407400000|2021-06-23 00:16:40|15805.4|15787.4|15805|15787|15805.4|15787.4|15805|15787|0
1624407410000|2021-06-23 00:16:50|15804.7|15786.7|15804.7|15786.7|15805|15787|15804.7|15786.7|0
1624407420000|2021-06-23 00:17:00|15805|15787|15805.7|15787.7|15805.7|15787.7|15805|15787|0
1624407440000|2021-06-23 00:17:20|15805.4|15787.4|15805|15787|15805.4|15787.4|15805|15787|0
1624407460000|2021-06-23 00:17:40|15804.7|15786.7|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1624407480000|2021-06-23 00:18:00|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15804.1|15786.1|0
1624407490000|2021-06-23 00:18:10|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624407500000|2021-06-23 00:18:20|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15804.1|15786.1|0
1624407510000|2021-06-23 00:18:30|15804.1|15786.1|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624407520000|2021-06-23 00:18:40|15804.1|15786.1|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624407530000|2021-06-23 00:18:50|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624407560000|2021-06-23 00:19:20|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624407600000|2021-06-23 00:20:00|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624407610000|2021-06-23 00:20:10|15803.4|15785.4|15803.1|15785.1|15803.7|15785.7|15803.1|15785.1|0
1624407620000|2021-06-23 00:20:20|15802.7|15784.7|15801.8|15783.8|15802.7|15784.7|15801.8|15783.8|0
1624407630000|2021-06-23 00:20:30|15802.1|15784.1|15802.1|15784.1|15802.1|15784.1|15801.8|15783.8|0
1624407640000|2021-06-23 00:20:40|15801.8|15783.8|15802.4|15784.4|15802.4|15784.4|15801.8|15783.8|0
1624407670000|2021-06-23 00:21:10|15803.1|15785.1|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624407680000|2021-06-23 00:21:20|15802.7|15784.7|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624407690000|2021-06-23 00:21:30|15801.8|15783.8|15801.8|15783.8|15802.1|15784.1|15801.8|15783.8|0
1624407700000|2021-06-23 00:21:40|15802.1|15784.1|15803.1|15785.1|15803.1|15785.1|15801.8|15783.8|0
1624407710000|2021-06-23 00:21:50|15802.7|15784.7|15803.7|15785.7|15803.7|15785.7|15802.4|15784.4|0
1624407720000|2021-06-23 00:22:00|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.1|15785.1|0
1624407730000|2021-06-23 00:22:10|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15802.4|15784.4|0
1624407750000|2021-06-23 00:22:30|15803.4|15785.4|15803.1|15785.1|15803.7|15785.7|15803.1|15785.1|0
1624407760000|2021-06-23 00:22:40|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1624407810000|2021-06-23 00:23:30|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15803.7|15785.7|0
1624407820000|2021-06-23 00:23:40|15804.1|15786.1|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624407830000|2021-06-23 00:23:50|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1624407840000|2021-06-23 00:24:00|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624407850000|2021-06-23 00:24:10|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624407890000|2021-06-23 00:24:50|15804.1|15786.1|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624407900000|2021-06-23 00:25:00|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624407920000|2021-06-23 00:25:20|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1624407970000|2021-06-23 00:26:10|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624408010000|2021-06-23 00:26:50|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1624408020000|2021-06-23 00:27:00|15803.1|15785.1|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624408030000|2021-06-23 00:27:10|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1624408040000|2021-06-23 00:27:20|15803.1|15785.1|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624408050000|2021-06-23 00:27:30|15802.7|15784.7|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624408060000|2021-06-23 00:27:40|15802.7|15784.7|15802.1|15784.1|15803.1|15785.1|15802.1|15784.1|0
1624408070000|2021-06-23 00:27:50|15802.4|15784.4|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1624408080000|2021-06-23 00:28:00|15801.8|15783.8|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1624408090000|2021-06-23 00:28:10|15801.4|15783.4|15801.8|15783.8|15801.8|15783.8|15801.4|15783.4|0
1624408110000|2021-06-23 00:28:30|15801.1|15783.1|15801.4|15783.4|15801.4|15783.4|15801.1|15783.1|0
1624408120000|2021-06-23 00:28:40|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|0
1624408140000|2021-06-23 00:29:00|15802.1|15784.1|15803.1|15785.1|15803.1|15785.1|15801.8|15783.8|0
1624408150000|2021-06-23 00:29:10|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1624408160000|2021-06-23 00:29:20|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.7|15784.7|0
1624408170000|2021-06-23 00:29:30|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1624408180000|2021-06-23 00:29:40|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.7|15784.7|0
1624408200000|2021-06-23 00:30:00|15803.7|15785.7|15803.1|15785.1|15803.7|15785.7|15803.1|15785.1|0
1624408220000|2021-06-23 00:30:20|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|0
1624408230000|2021-06-23 00:30:30|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624408240000|2021-06-23 00:30:40|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|0
1624408250000|2021-06-23 00:30:50|15803.7|15785.7|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624408260000|2021-06-23 00:31:00|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624408270000|2021-06-23 00:31:10|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1624408280000|2021-06-23 00:31:20|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.1|15785.1|0
1624408290000|2021-06-23 00:31:30|15803.4|15785.4|15803.1|15785.1|15803.4|15785.4|15803.1|15785.1|0
1624408300000|2021-06-23 00:31:40|15803.4|15785.4|15801.8|15783.8|15803.7|15785.7|15801.8|15783.8|0
1624408310000|2021-06-23 00:31:50|15801.1|15783.1|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1624408320000|2021-06-23 00:32:00|15801.4|15783.4|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1624408330000|2021-06-23 00:32:10|15800.5|15782.5|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1624408340000|2021-06-23 00:32:20|15798.5|15780.5|15799.8|15781.8|15799.8|15781.8|15798.5|15780.5|0
1624408350000|2021-06-23 00:32:30|15800.1|15782.1|15801.1|15783.1|15801.1|15783.1|15800.1|15782.1|0
1624408360000|2021-06-23 00:32:40|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624408370000|2021-06-23 00:32:50|15800.8|15782.8|15800.8|15782.8|15801.1|15783.1|15800.8|15782.8|0
1624408380000|2021-06-23 00:33:00|15800.5|15782.5|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1624408390000|2021-06-23 00:33:10|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|15798.8|15780.8|0
1624408400000|2021-06-23 00:33:20|15798.5|15780.5|15800.5|15782.5|15800.5|15782.5|15798.5|15780.5|0
1624408410000|2021-06-23 00:33:30|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.5|15781.5|0
1624408430000|2021-06-23 00:33:50|15800.1|15782.1|15800.5|15782.5|15800.5|15782.5|15800.1|15782.1|0
1624408440000|2021-06-23 00:34:00|15800.1|15782.1|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1624408450000|2021-06-23 00:34:10|15800.1|15782.1|15800.5|15782.5|15800.5|15782.5|15799.8|15781.8|0
1624408470000|2021-06-23 00:34:30|15800.8|15782.8|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1624408480000|2021-06-23 00:34:40|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624408490000|2021-06-23 00:34:50|15800.5|15782.5|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1624408500000|2021-06-23 00:35:00|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.5|15782.5|0
1624408510000|2021-06-23 00:35:10|15801.1|15783.1|15800.8|15782.8|15801.1|15783.1|15800.5|15782.5|0
1624408520000|2021-06-23 00:35:20|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1624408530000|2021-06-23 00:35:30|15800.8|15782.8|15801.1|15783.1|15801.8|15783.8|15800.5|15782.5|0
1624408540000|2021-06-23 00:35:40|15801.4|15783.4|15801.1|15783.1|15801.4|15783.4|15801.1|15783.1|0
1624408550000|2021-06-23 00:35:50|15800.8|15782.8|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1624408560000|2021-06-23 00:36:00|15800.1|15782.1|15799.2|15781.2|15800.1|15782.1|15798.5|15780.5|0
1624408570000|2021-06-23 00:36:10|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|0
1624408600000|2021-06-23 00:36:40|15800.1|15782.1|15800.1|15782.1|15800.1|15782.1|15800.1|15782.1|0
1624408610000|2021-06-23 00:36:50|15800.5|15782.5|15800.5|15782.5|15800.8|15782.8|15799.8|15781.8|0
1624408620000|2021-06-23 00:37:00|15800.8|15782.8|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1624408630000|2021-06-23 00:37:10|15800.8|15782.8|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1624408650000|2021-06-23 00:37:30|15800.1|15782.1|15800.5|15782.5|15800.5|15782.5|15799.8|15781.8|0
1624408660000|2021-06-23 00:37:40|15800.8|15782.8|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1624408670000|2021-06-23 00:37:50|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1624408680000|2021-06-23 00:38:00|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624408690000|2021-06-23 00:38:10|15801.4|15783.4|15801.1|15783.1|15801.8|15783.8|15801.1|15783.1|0
1624408700000|2021-06-23 00:38:20|15801.4|15783.4|15801.1|15783.1|15801.4|15783.4|15801.1|15783.1|0
1624408710000|2021-06-23 00:38:30|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1624408720000|2021-06-23 00:38:40|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|15800.8|15782.8|0
1624408730000|2021-06-23 00:38:50|15801.1|15783.1|15800.8|15782.8|15801.1|15783.1|15800.5|15782.5|0
1624408740000|2021-06-23 00:39:00|15801.1|15783.1|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1624408750000|2021-06-23 00:39:10|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624408760000|2021-06-23 00:39:20|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624408770000|2021-06-23 00:39:30|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.1|15783.1|0
1624408800000|2021-06-23 00:40:00|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1624408810000|2021-06-23 00:40:10|15801.4|15783.4|15801.8|15783.8|15801.8|15783.8|15801.1|15783.1|0
1624408820000|2021-06-23 00:40:20|15801.1|15783.1|15801.8|15783.8|15801.8|15783.8|15801.1|15783.1|0
1624408840000|2021-06-23 00:40:40|15802.1|15784.1|15802.1|15784.1|15802.1|15784.1|15802.1|15784.1|0
1624408850000|2021-06-23 00:40:50|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15801.8|15783.8|0
1624408860000|2021-06-23 00:41:00|15802.1|15784.1|15801.8|15783.8|15802.4|15784.4|15801.8|15783.8|0
1624408890000|2021-06-23 00:41:30|15802.4|15784.4|15801.8|15783.8|15802.4|15784.4|15801.8|15783.8|0
1624408900000|2021-06-23 00:41:40|15802.1|15784.1|15801.8|15783.8|15802.4|15784.4|15801.8|15783.8|0
1624408920000|2021-06-23 00:42:00|15802.1|15784.1|15802.4|15784.4|15802.4|15784.4|15802.1|15784.1|0
1624408930000|2021-06-23 00:42:10|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|0
1624408940000|2021-06-23 00:42:20|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|0
1624408970000|2021-06-23 00:42:50|15802.1|15784.1|15801.1|15783.1|15802.1|15784.1|15801.1|15783.1|0
1624408980000|2021-06-23 00:43:00|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1624408990000|2021-06-23 00:43:10|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1624409000000|2021-06-23 00:43:20|15800.5|15782.5|15800.8|15782.8|15801.1|15783.1|15800.5|15782.5|0
1624409010000|2021-06-23 00:43:30|15801.1|15783.1|15800.8|15782.8|15801.1|15783.1|15800.8|15782.8|0
1624409020000|2021-06-23 00:43:40|15800.5|15782.5|15801.8|15783.8|15801.8|15783.8|15800.5|15782.5|0
1624409030000|2021-06-23 00:43:50|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1624409040000|2021-06-23 00:44:00|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.1|15783.1|0
1624409050000|2021-06-23 00:44:10|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|15801.1|15783.1|0
1624409070000|2021-06-23 00:44:30|15800.5|15782.5|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1624409080000|2021-06-23 00:44:40|15800.8|15782.8|15801.8|15783.8|15801.8|15783.8|15800.8|15782.8|0
1624409100000|2021-06-23 00:45:00|15802.1|15784.1|15803.1|15785.1|15803.1|15785.1|15802.1|15784.1|0
1624409110000|2021-06-23 00:45:10|15802.7|15784.7|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624409130000|2021-06-23 00:45:30|15802.7|15784.7|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624409140000|2021-06-23 00:45:40|15802.7|15784.7|15802.4|15784.4|15802.7|15784.7|15802.4|15784.4|0
1624409150000|2021-06-23 00:45:50|15802.7|15784.7|15803.7|15785.7|15803.7|15785.7|15802.7|15784.7|0
1624409160000|2021-06-23 00:46:00|15803.4|15785.4|15803.1|15785.1|15803.7|15785.7|15803.1|15785.1|0
1624409170000|2021-06-23 00:46:10|15803.4|15785.4|15804.1|15786.1|15804.4|15786.4|15803.4|15785.4|0
1624409180000|2021-06-23 00:46:20|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1624409190000|2021-06-23 00:46:30|15803.1|15785.1|15803.7|15785.7|15803.7|15785.7|15803.1|15785.1|0
1624409240000|2021-06-23 00:47:20|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624409250000|2021-06-23 00:47:30|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1624409270000|2021-06-23 00:47:50|15804.1|15786.1|15804.1|15786.1|15804.4|15786.4|15803.7|15785.7|0
1624409280000|2021-06-23 00:48:00|15804.4|15786.4|15803.7|15785.7|15804.4|15786.4|15803.7|15785.7|0
1624409290000|2021-06-23 00:48:10|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624409300000|2021-06-23 00:48:20|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624409330000|2021-06-23 00:48:50|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1624409350000|2021-06-23 00:49:10|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624409370000|2021-06-23 00:49:30|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15804.1|15786.1|0
1624409380000|2021-06-23 00:49:40|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15803.7|15785.7|0
1624409390000|2021-06-23 00:49:50|15804.1|15786.1|15805|15787|15805|15787|15804.1|15786.1|0
1624409420000|2021-06-23 00:50:20|15804.4|15786.4|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1624409430000|2021-06-23 00:50:30|15805|15787|15805|15787|15805|15787|15805|15787|0
1624409440000|2021-06-23 00:50:40|15804.7|15786.7|15804.4|15786.4|15805|15787|15804.4|15786.4|0
1624409450000|2021-06-23 00:50:50|15804.7|15786.7|15804.4|15786.4|15805|15787|15804.4|15786.4|0
1624409460000|2021-06-23 00:51:00|15804.7|15786.7|15805|15787|15805|15787|15804.7|15786.7|0
1624409470000|2021-06-23 00:51:10|15804.7|15786.7|15804.7|15786.7|15805|15787|15804.4|15786.4|0
1624409480000|2021-06-23 00:51:20|15805|15787|15804.7|15786.7|15805|15787|15804.4|15786.4|0
1624409490000|2021-06-23 00:51:30|15805|15787|15805|15787|15805|15787|15804.4|15786.4|0
1624409500000|2021-06-23 00:51:40|15804.7|15786.7|15805|15787|15805|15787|15804.4|15786.4|0
1624409510000|2021-06-23 00:51:50|15804.4|15786.4|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1624409520000|2021-06-23 00:52:00|15805|15787|15805|15787|15805|15787|15804.4|15786.4|0
1624409600000|2021-06-23 00:53:20|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1624409620000|2021-06-23 00:53:40|15805|15787|15805.7|15787.7|15805.7|15787.7|15805|15787|0
1624409630000|2021-06-23 00:53:50|15806|15788|15805.7|15787.7|15806.3|15788.3|15805.7|15787.7|0
1624409680000|2021-06-23 00:54:40|15805|15787|15805|15787|15805|15787|15805|15787|0
1624409690000|2021-06-23 00:54:50|15804.4|15786.4|15805|15787|15805|15787|15804.4|15786.4|0
1624409700000|2021-06-23 00:55:00|15805.4|15787.4|15804.7|15786.7|15805.4|15787.4|15804.7|15786.7|0
1624409710000|2021-06-23 00:55:10|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624409720000|2021-06-23 00:55:20|15804.1|15786.1|15803.7|15785.7|15804.1|15786.1|15803.7|15785.7|0
1624409740000|2021-06-23 00:55:40|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|15804.4|15786.4|0
1624409760000|2021-06-23 00:56:00|15804.1|15786.1|15804.4|15786.4|15804.4|15786.4|15804.1|15786.1|0
1624409780000|2021-06-23 00:56:20|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|15803.7|15785.7|0
1624409790000|2021-06-23 00:56:30|15803.1|15785.1|15803.7|15785.7|15803.7|15785.7|15803.1|15785.1|0
1624409820000|2021-06-23 00:57:00|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1624409860000|2021-06-23 00:57:40|15803.1|15785.1|15803.1|15785.1|15803.7|15785.7|15803.1|15785.1|0
1624409880000|2021-06-23 00:58:00|15802.4|15784.4|15803.1|15785.1|15803.1|15785.1|15802.4|15784.4|0
1624409890000|2021-06-23 00:58:10|15802.7|15784.7|15802.4|15784.4|15803.1|15785.1|15802.4|15784.4|0
1624409900000|2021-06-23 00:58:20|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.1|15783.1|0
1624409910000|2021-06-23 00:58:30|15801.4|15783.4|15801.4|15783.4|15801.8|15783.8|15801.4|15783.4|0
1624409920000|2021-06-23 00:58:40|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|15801.8|15783.8|0
1624409930000|2021-06-23 00:58:50|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|0
1624409940000|2021-06-23 00:59:00|15802.1|15784.1|15801.8|15783.8|15802.1|15784.1|15801.8|15783.8|0
1624409950000|2021-06-23 00:59:10|15802.4|15784.4|15801.8|15783.8|15802.4|15784.4|15801.8|15783.8|0
1624409960000|2021-06-23 00:59:20|15802.4|15784.4|15803.1|15785.1|15803.1|15785.1|15802.4|15784.4|0
1624409970000|2021-06-23 00:59:30|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.4|15784.4|0
1624409980000|2021-06-23 00:59:40|15802.7|15784.7|15803.1|15785.1|15803.1|15785.1|15802.4|15784.4|0
1624409990000|2021-06-23 00:59:50|15803.7|15785.7|15804.4|15786.4|15804.4|15786.4|15803.7|15785.7|0
1624410000000|2021-06-23 01:00:00|15805.7|15787.7|15777.9|15773.9|15807|15789|15777.9|15773.9|0
1624410010000|2021-06-23 01:00:10|15769.9|15765.9|15778.9|15774.9|15778.9|15774.9|15765.9|15761.9|40
1624410020000|2021-06-23 01:00:20|15774.4|15770.4|15777.9|15773.9|15777.9|15773.9|15774.4|15770.4|13
1624410030000|2021-06-23 01:00:30|||||||||3
1624410040000|2021-06-23 01:00:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|5
1624410060000|2021-06-23 01:01:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|48
1624410070000|2021-06-23 01:01:10|15787.4|15783.4|15785.4|15781.4|15787.4|15783.4|15784.9|15780.9|12
1624410080000|2021-06-23 01:01:20|||||||||1
1624410090000|2021-06-23 01:01:30|15787.9|15783.9|15781.4|15777.4|15787.9|15783.9|15781.4|15777.4|3
1624410100000|2021-06-23 01:01:40|||||||||2
1624410120000|2021-06-23 01:02:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1624410130000|2021-06-23 01:02:10|||||||||1
1624410140000|2021-06-23 01:02:20|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1624410150000|2021-06-23 01:02:30|15794.4|15790.4|15796.9|15792.9|15796.9|15792.9|15794.4|15790.4|4
1624410160000|2021-06-23 01:02:40|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|6
1624410180000|2021-06-23 01:03:00|15792.9|15788.9|15801.4|15797.4|15801.4|15797.4|15792.9|15788.9|9
1624410190000|2021-06-23 01:03:10|15803.9|15799.9|15799.9|15795.9|15803.9|15799.9|15799.9|15795.9|11
1624410200000|2021-06-23 01:03:20|||||||||1
1624410210000|2021-06-23 01:03:30|||||||||1
1624410220000|2021-06-23 01:03:40|15803.9|15799.9|15803.9|15799.9|15815.9|15811.9|15803.4|15799.4|79
1624410230000|2021-06-23 01:03:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|6
1624410240000|2021-06-23 01:04:00|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|10
1624410250000|2021-06-23 01:04:10|15799.4|15795.4|15800.4|15796.4|15800.4|15796.4|15799.4|15795.4|3
1624410260000|2021-06-23 01:04:20|||||||||3
1624410270000|2021-06-23 01:04:30|||||||||1
1624410280000|2021-06-23 01:04:40|||||||||2
1624410300000|2021-06-23 01:05:00|15801.9|15797.9|15803.4|15799.4|15803.4|15799.4|15801.9|15797.9|26
1624410310000|2021-06-23 01:05:10|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|2
1624410320000|2021-06-23 01:05:20|15802.9|15798.9|15802.9|15798.9|15804.9|15800.9|15802.9|15798.9|7
1624410330000|2021-06-23 01:05:30|||||||||3
1624410350000|2021-06-23 01:05:50|||||||||1
1624410360000|2021-06-23 01:06:00|15805.4|15801.4|15805.4|15801.4|15806.4|15802.4|15805.4|15801.4|12
1624410370000|2021-06-23 01:06:10|||||||||1
1624410380000|2021-06-23 01:06:20|||||||||8
1624410400000|2021-06-23 01:06:40|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|3
1624410410000|2021-06-23 01:06:50|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1624410420000|2021-06-23 01:07:00|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|3
1624410430000|2021-06-23 01:07:10|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|1
1624410440000|2021-06-23 01:07:20|||||||||3
1624410450000|2021-06-23 01:07:30|||||||||5
1624410460000|2021-06-23 01:07:40|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|7
1624410470000|2021-06-23 01:07:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|12
1624410480000|2021-06-23 01:08:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|4
1624410500000|2021-06-23 01:08:20|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|8
1624410510000|2021-06-23 01:08:30|||||||||1
1624410530000|2021-06-23 01:08:50|||||||||3
1624410540000|2021-06-23 01:09:00|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|3
1624410560000|2021-06-23 01:09:20|15803.4|15799.4|15802.9|15798.9|15803.4|15799.4|15802.9|15798.9|7
1624410570000|2021-06-23 01:09:30|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|4
1624410590000|2021-06-23 01:09:50|||||||||1
1624410600000|2021-06-23 01:10:00|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|7
1624410610000|2021-06-23 01:10:10|||||||||8
1624410620000|2021-06-23 01:10:20|15808.4|15804.4|15810.9|15806.9|15810.9|15806.9|15808.4|15804.4|23
1624410630000|2021-06-23 01:10:30|||||||||3
1624410640000|2021-06-23 01:10:40|15808.4|15804.4|15809.9|15805.9|15809.9|15805.9|15808.4|15804.4|6
1624410650000|2021-06-23 01:10:50|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1624410660000|2021-06-23 01:11:00|||||||||1
1624410670000|2021-06-23 01:11:10|||||||||1
1624410680000|2021-06-23 01:11:20|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|5
1624410700000|2021-06-23 01:11:40|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|2
1624410710000|2021-06-23 01:11:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15810.4|15806.4|12
1624410720000|2021-06-23 01:12:00|15810.9|15806.9|15811.4|15807.4|15811.4|15807.4|15810.9|15806.9|3
1624410730000|2021-06-23 01:12:10|15811.9|15807.9|15811.9|15807.9|15812.9|15808.9|15811.9|15807.9|57
1624410740000|2021-06-23 01:12:20|||||||||1
1624410750000|2021-06-23 01:12:30|||||||||1
1624410770000|2021-06-23 01:12:50|||||||||1
1624410780000|2021-06-23 01:13:00|15809.9|15805.9|15810.4|15806.4|15810.4|15806.4|15809.9|15805.9|30
1624410790000|2021-06-23 01:13:10|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|3
1624410800000|2021-06-23 01:13:20|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|2
1624410820000|2021-06-23 01:13:40|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|8
1624410830000|2021-06-23 01:13:50|||||||||3
1624410840000|2021-06-23 01:14:00|||||||||3
1624410850000|2021-06-23 01:14:10|||||||||1
1624410860000|2021-06-23 01:14:20|||||||||1
1624410880000|2021-06-23 01:14:40|||||||||1
1624410900000|2021-06-23 01:15:00|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|8
1624410920000|2021-06-23 01:15:20|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|4
1624410940000|2021-06-23 01:15:40|||||||||1
1624410960000|2021-06-23 01:16:00|||||||||34
1624410980000|2021-06-23 01:16:20|||||||||1
1624410990000|2021-06-23 01:16:30|||||||||1
1624411000000|2021-06-23 01:16:40|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|2
1624411020000|2021-06-23 01:17:00|15809.4|15805.4|15808.9|15804.9|15809.4|15805.4|15808.9|15804.9|4
1624411040000|2021-06-23 01:17:20|||||||||1
1624411060000|2021-06-23 01:17:40|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|2
1624411080000|2021-06-23 01:18:00|15809.4|15805.4|15809.9|15805.9|15809.9|15805.9|15809.4|15805.4|7
1624411100000|2021-06-23 01:18:20|||||||||1
1624411120000|2021-06-23 01:18:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1624411140000|2021-06-23 01:19:00|||||||||9
1624411150000|2021-06-23 01:19:10|15808.9|15804.9|15809.4|15805.4|15809.4|15805.4|15808.9|15804.9|3
1624411160000|2021-06-23 01:19:20|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|4
1624411170000|2021-06-23 01:19:30|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|1
1624411180000|2021-06-23 01:19:40|||||||||1
1624411200000|2021-06-23 01:20:00|||||||||1
1624411230000|2021-06-23 01:20:30|15810.9|15806.9|15812.4|15808.4|15812.9|15808.9|15810.9|15806.9|34
1624411240000|2021-06-23 01:20:40|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|6
1624411270000|2021-06-23 01:21:10|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1624411280000|2021-06-23 01:21:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|5
1624411290000|2021-06-23 01:21:30|||||||||4
1624411300000|2021-06-23 01:21:40|||||||||5
1624411320000|2021-06-23 01:22:00|15812.4|15808.4|15811.9|15807.9|15812.4|15808.4|15811.9|15807.9|3
1624411330000|2021-06-23 01:22:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|2
1624411340000|2021-06-23 01:22:20|||||||||1
1624411350000|2021-06-23 01:22:30|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|51
1624411370000|2021-06-23 01:22:50|15812.9|15808.9|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|9
1624411390000|2021-06-23 01:23:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|6
1624411400000|2021-06-23 01:23:20|||||||||1
1624411430000|2021-06-23 01:23:50|||||||||1
1624411440000|2021-06-23 01:24:00|||||||||1
1624411460000|2021-06-23 01:24:20|||||||||1
1624411470000|2021-06-23 01:24:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1624411480000|2021-06-23 01:24:40|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|2
1624411500000|2021-06-23 01:25:00|||||||||1
1624411520000|2021-06-23 01:25:20|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|7
1624411530000|2021-06-23 01:25:30|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|13
1624411540000|2021-06-23 01:25:40|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|2
1624411550000|2021-06-23 01:25:50|||||||||1
1624411560000|2021-06-23 01:26:00|||||||||1
1624411570000|2021-06-23 01:26:10|||||||||1
1624411580000|2021-06-23 01:26:20|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1624411590000|2021-06-23 01:26:30|||||||||1
1624411600000|2021-06-23 01:26:40|||||||||1
1624411620000|2021-06-23 01:27:00|||||||||1
1624411640000|2021-06-23 01:27:20|||||||||1
1624411670000|2021-06-23 01:27:50|||||||||1
1624411680000|2021-06-23 01:28:00|||||||||3
1624411700000|2021-06-23 01:28:20|||||||||1
1624411710000|2021-06-23 01:28:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1624411720000|2021-06-23 01:28:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|2
1624411730000|2021-06-23 01:28:50|||||||||1
1624411740000|2021-06-23 01:29:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|7
1624411760000|2021-06-23 01:29:20|||||||||2
1624411780000|2021-06-23 01:29:40|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|1
1624411800000|2021-06-23 01:30:00|15812.4|15808.4|15814.4|15810.4|15814.4|15810.4|15812.4|15808.4|3
1624411810000|2021-06-23 01:30:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|10
1624411820000|2021-06-23 01:30:20|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|7
1624411830000|2021-06-23 01:30:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1624411840000|2021-06-23 01:30:40|||||||||1
1624411850000|2021-06-23 01:30:50|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|4
1624411860000|2021-06-23 01:31:00|||||||||1
1624411870000|2021-06-23 01:31:10|||||||||1
1624411880000|2021-06-23 01:31:20|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|2
1624411890000|2021-06-23 01:31:30|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1624411900000|2021-06-23 01:31:40|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|2
1624411910000|2021-06-23 01:31:50|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|6
1624411920000|2021-06-23 01:32:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|6
1624411930000|2021-06-23 01:32:10|||||||||1
1624411940000|2021-06-23 01:32:20|||||||||1
1624411950000|2021-06-23 01:32:30|15815.4|15811.4|15814.9|15810.9|15815.4|15811.4|15814.9|15810.9|4
1624411960000|2021-06-23 01:32:40|||||||||1
1624411970000|2021-06-23 01:32:50|15812.9|15808.9|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|13
1624411980000|2021-06-23 01:33:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|3
1624411990000|2021-06-23 01:33:10|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|2
1624412000000|2021-06-23 01:33:20|15818.4|15814.4|15816.4|15812.4|15818.4|15814.4|15815.9|15811.9|27
1624412010000|2021-06-23 01:33:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1624412020000|2021-06-23 01:33:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|10
1624412030000|2021-06-23 01:33:50|||||||||1
1624412040000|2021-06-23 01:34:00|15815.9|15811.9|15815.4|15811.4|15815.9|15811.9|15815.4|15811.4|4
1624412050000|2021-06-23 01:34:10|15814.9|15810.9|15813.9|15809.9|15814.9|15810.9|15813.9|15809.9|8
1624412060000|2021-06-23 01:34:20|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|8
1624412070000|2021-06-23 01:34:30|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|7
1624412080000|2021-06-23 01:34:40|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|6
1624412090000|2021-06-23 01:34:50|||||||||3
1624412100000|2021-06-23 01:35:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|16
1624412110000|2021-06-23 01:35:10|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|3
1624412120000|2021-06-23 01:35:20|15817.4|15813.4|15816.4|15812.4|15817.9|15813.9|15816.4|15812.4|19
1624412130000|2021-06-23 01:35:30|||||||||1
1624412140000|2021-06-23 01:35:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|7
1624412150000|2021-06-23 01:35:50|15812.9|15808.9|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|9
1624412160000|2021-06-23 01:36:00|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|4
1624412170000|2021-06-23 01:36:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|2
1624412180000|2021-06-23 01:36:20|||||||||3
1624412190000|2021-06-23 01:36:30|15816.4|15812.4|15816.9|15812.9|15816.9|15812.9|15816.4|15812.4|8
1624412200000|2021-06-23 01:36:40|15815.9|15811.9|15817.4|15813.4|15817.4|15813.4|15815.9|15811.9|9
1624412210000|2021-06-23 01:36:50|15819.4|15815.4|15814.9|15810.9|15819.4|15815.4|15814.9|15810.9|43
1624412220000|2021-06-23 01:37:00|15816.9|15812.9|15815.9|15811.9|15816.9|15812.9|15815.9|15811.9|7
1624412230000|2021-06-23 01:37:10|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1624412240000|2021-06-23 01:37:20|||||||||1
1624412250000|2021-06-23 01:37:30|15814.9|15810.9|15813.9|15809.9|15814.9|15810.9|15813.9|15809.9|8
1624412260000|2021-06-23 01:37:40|15811.4|15807.4|15813.9|15809.9|15813.9|15809.9|15811.4|15807.4|25
1624412270000|2021-06-23 01:37:50|||||||||1
1624412280000|2021-06-23 01:38:00|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1624412290000|2021-06-23 01:38:10|||||||||1
1624412300000|2021-06-23 01:38:20|||||||||1
1624412310000|2021-06-23 01:38:30|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|2
1624412320000|2021-06-23 01:38:40|||||||||1
1624412330000|2021-06-23 01:38:50|||||||||2
1624412340000|2021-06-23 01:39:00|||||||||1
1624412350000|2021-06-23 01:39:10|||||||||1
1624412360000|2021-06-23 01:39:20|||||||||1
1624412370000|2021-06-23 01:39:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|2
1624412380000|2021-06-23 01:39:40|15811.4|15807.4|15813.4|15809.4|15813.4|15809.4|15811.4|15807.4|3
1624412390000|2021-06-23 01:39:50|||||||||2
1624412400000|2021-06-23 01:40:00|||||||||1
1624412410000|2021-06-23 01:40:10|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|8
1624412430000|2021-06-23 01:40:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|3
1624412440000|2021-06-23 01:40:40|15813.4|15809.4|15811.9|15807.9|15813.4|15809.4|15811.9|15807.9|14
1624412450000|2021-06-23 01:40:50|||||||||3
1624412460000|2021-06-23 01:41:00|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|2
1624412470000|2021-06-23 01:41:10|||||||||1
1624412480000|2021-06-23 01:41:20|||||||||1
1624412490000|2021-06-23 01:41:30|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|21
1624412500000|2021-06-23 01:41:40|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|4
1624412510000|2021-06-23 01:41:50|||||||||1
1624412520000|2021-06-23 01:42:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|4
1624412530000|2021-06-23 01:42:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|7
1624412540000|2021-06-23 01:42:20|||||||||29
1624412550000|2021-06-23 01:42:30|||||||||16
1624412560000|2021-06-23 01:42:40|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|8
1624412570000|2021-06-23 01:42:50|||||||||1
1624412580000|2021-06-23 01:43:00|||||||||2
1624412590000|2021-06-23 01:43:10|||||||||42
1624412600000|2021-06-23 01:43:20|||||||||1
1624412610000|2021-06-23 01:43:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|3
1624412620000|2021-06-23 01:43:40|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1624412630000|2021-06-23 01:43:50|||||||||1
1624412640000|2021-06-23 01:44:00|||||||||1
1624412650000|2021-06-23 01:44:10|15813.4|15809.4|15814.4|15810.4|15814.4|15810.4|15813.4|15809.4|3
1624412670000|2021-06-23 01:44:30|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|11
1624412680000|2021-06-23 01:44:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1624412690000|2021-06-23 01:44:50|15814.4|15810.4|15812.9|15808.9|15814.4|15810.4|15812.9|15808.9|3
1624412700000|2021-06-23 01:45:00|||||||||1
1624412710000|2021-06-23 01:45:10|||||||||1
1624412720000|2021-06-23 01:45:20|||||||||1
1624412730000|2021-06-23 01:45:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1624412750000|2021-06-23 01:45:50|||||||||2
1624412760000|2021-06-23 01:46:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|5
1624412770000|2021-06-23 01:46:10|||||||||1
1624412780000|2021-06-23 01:46:20|||||||||1
1624412790000|2021-06-23 01:46:30|15812.9|15808.9|15813.4|15809.4|15813.4|15809.4|15812.9|15808.9|3
1624412800000|2021-06-23 01:46:40|||||||||1
1624412810000|2021-06-23 01:46:50|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.4|15807.4|7
1624412820000|2021-06-23 01:47:00|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|10
1624412830000|2021-06-23 01:47:10|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|4
1624412850000|2021-06-23 01:47:30|||||||||8
1624412860000|2021-06-23 01:47:40|||||||||1
1624412870000|2021-06-23 01:47:50|||||||||1
1624412880000|2021-06-23 01:48:00|15817.4|15813.4|15818.4|15814.4|15818.4|15814.4|15817.4|15813.4|2
1624412890000|2021-06-23 01:48:10|||||||||2
1624412900000|2021-06-23 01:48:20|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|3
1624412910000|2021-06-23 01:48:30|||||||||1
1624412920000|2021-06-23 01:48:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1624412940000|2021-06-23 01:49:00|||||||||2
1624412950000|2021-06-23 01:49:10|||||||||1
1624412960000|2021-06-23 01:49:20|||||||||1
1624412970000|2021-06-23 01:49:30|||||||||1
1624412980000|2021-06-23 01:49:40|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|3
1624412990000|2021-06-23 01:49:50|15812.4|15808.4|15810.9|15806.9|15812.4|15808.4|15810.9|15806.9|9
1624413000000|2021-06-23 01:50:00|||||||||1
1624413010000|2021-06-23 01:50:10|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|2
1624413020000|2021-06-23 01:50:20|15807.9|15803.9|15806.9|15802.9|15807.9|15803.9|15806.9|15802.9|3
1624413030000|2021-06-23 01:50:30|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|2
1624413040000|2021-06-23 01:50:40|||||||||61
1624413050000|2021-06-23 01:50:50|||||||||5
1624413060000|2021-06-23 01:51:00|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|51
1624413070000|2021-06-23 01:51:10|||||||||58
1624413080000|2021-06-23 01:51:20|||||||||2
1624413090000|2021-06-23 01:51:30|||||||||1
1624413100000|2021-06-23 01:51:40|||||||||1
1624413110000|2021-06-23 01:51:50|||||||||41
1624413120000|2021-06-23 01:52:00|||||||||5
1624413130000|2021-06-23 01:52:10|||||||||13
1624413140000|2021-06-23 01:52:20|||||||||1
1624413150000|2021-06-23 01:52:30|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|2
1624413160000|2021-06-23 01:52:40|||||||||17
1624413170000|2021-06-23 01:52:50|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|2
1624413180000|2021-06-23 01:53:00|||||||||1
1624413190000|2021-06-23 01:53:10|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|1
1624413200000|2021-06-23 01:53:20|15810.4|15806.4|15811.9|15807.9|15811.9|15807.9|15810.4|15806.4|19
1624413210000|2021-06-23 01:53:30|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|2
1624413230000|2021-06-23 01:53:50|||||||||1
1624413240000|2021-06-23 01:54:00|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|4
1624413250000|2021-06-23 01:54:10|15817.9|15813.9|15818.9|15814.9|15818.9|15814.9|15817.9|15813.9|11
1624413260000|2021-06-23 01:54:20|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|12
1624413270000|2021-06-23 01:54:30|15818.4|15814.4|15815.9|15811.9|15818.4|15814.4|15815.9|15811.9|6
1624413290000|2021-06-23 01:54:50|||||||||1
1624413300000|2021-06-23 01:55:00|15818.4|15814.4|15819.4|15815.4|15819.4|15815.4|15818.4|15814.4|3
1624413310000|2021-06-23 01:55:10|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|5
1624413320000|2021-06-23 01:55:20|15820.9|15816.9|15822.4|15818.4|15823.9|15819.9|15820.9|15816.9|37
1624413330000|2021-06-23 01:55:30|15821.9|15817.9|15823.9|15819.9|15823.9|15819.9|15821.9|15817.9|106
1624413340000|2021-06-23 01:55:40|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.4|15818.4|23
1624413350000|2021-06-23 01:55:50|15822.4|15818.4|15822.4|15818.4|15822.9|15818.9|15822.4|15818.4|6
1624413360000|2021-06-23 01:56:00|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|6
1624413370000|2021-06-23 01:56:10|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|16
1624413380000|2021-06-23 01:56:20|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|2
1624413390000|2021-06-23 01:56:30|15819.4|15815.4|15818.9|15814.9|15819.4|15815.4|15818.9|15814.9|6
1624413410000|2021-06-23 01:56:50|15818.4|15814.4|15817.9|15813.9|15818.4|15814.4|15817.4|15813.4|14
1624413420000|2021-06-23 01:57:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|5
1624413430000|2021-06-23 01:57:10|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|16
1624413440000|2021-06-23 01:57:20|||||||||2
1624413450000|2021-06-23 01:57:30|||||||||2
1624413460000|2021-06-23 01:57:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|2
1624413470000|2021-06-23 01:57:50|||||||||1
1624413570000|2021-06-23 01:59:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1624413580000|2021-06-23 01:59:40|||||||||1
1624413590000|2021-06-23 01:59:50|||||||||1
1624413610000|2021-06-23 02:00:10|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|3
1624413620000|2021-06-23 02:00:20|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1624413640000|2021-06-23 02:00:40|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|4
1624413650000|2021-06-23 02:00:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|3
1624413660000|2021-06-23 02:01:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|2
1624413670000|2021-06-23 02:01:10|||||||||1
1624413690000|2021-06-23 02:01:30|||||||||1
1624413700000|2021-06-23 02:01:40|||||||||5
1624413710000|2021-06-23 02:01:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|4
1624413720000|2021-06-23 02:02:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|3
1624413730000|2021-06-23 02:02:10|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|2
1624413740000|2021-06-23 02:02:20|||||||||1
1624413760000|2021-06-23 02:02:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|3
1624413780000|2021-06-23 02:03:00|||||||||4
1624413790000|2021-06-23 02:03:10|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|6
1624413810000|2021-06-23 02:03:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|5
1624413830000|2021-06-23 02:03:50|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|3
1624413840000|2021-06-23 02:04:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|3
1624413850000|2021-06-23 02:04:10|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|4
1624413860000|2021-06-23 02:04:20|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|2
1624413870000|2021-06-23 02:04:30|||||||||1
1624413890000|2021-06-23 02:04:50|15823.9|15819.9|15824.9|15820.9|15824.9|15820.9|15823.9|15819.9|4
1624413910000|2021-06-23 02:05:10|||||||||2
1624413930000|2021-06-23 02:05:30|||||||||2
1624413940000|2021-06-23 02:05:40|15823.4|15819.4|15822.4|15818.4|15823.9|15819.9|15822.4|15818.4|5
1624413950000|2021-06-23 02:05:50|||||||||1
1624413960000|2021-06-23 02:06:00|||||||||1
1624413970000|2021-06-23 02:06:10|||||||||1
1624413980000|2021-06-23 02:06:20|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|3
1624413990000|2021-06-23 02:06:30|||||||||1
1624414000000|2021-06-23 02:06:40|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|3
1624414010000|2021-06-23 02:06:50|15823.4|15819.4|15822.9|15818.9|15823.4|15819.4|15822.9|15818.9|5
1624414020000|2021-06-23 02:07:00|||||||||13
1624414030000|2021-06-23 02:07:10|||||||||5
1624414040000|2021-06-23 02:07:20|||||||||3
1624414050000|2021-06-23 02:07:30|||||||||1
1624414060000|2021-06-23 02:07:40|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|1
1624414070000|2021-06-23 02:07:50|||||||||2
1624414080000|2021-06-23 02:08:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|8
1624414090000|2021-06-23 02:08:10|15824.9|15820.9|15825.4|15821.4|15825.4|15821.4|15824.9|15820.9|5
1624414100000|2021-06-23 02:08:20|||||||||1
1624414120000|2021-06-23 02:08:40|15826.4|15822.4|15826.9|15822.9|15826.9|15822.9|15825.4|15821.4|14
1624414130000|2021-06-23 02:08:50|||||||||2
1624414150000|2021-06-23 02:09:10|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|2
1624414160000|2021-06-23 02:09:20|||||||||1
1624414170000|2021-06-23 02:09:30|||||||||1
1624414180000|2021-06-23 02:09:40|15825.4|15821.4|15826.4|15822.4|15826.4|15822.4|15825.4|15821.4|4
1624414190000|2021-06-23 02:09:50|||||||||1
1624414200000|2021-06-23 02:10:00|||||||||2
1624414210000|2021-06-23 02:10:10|15826.9|15822.9|15829.9|15825.9|15829.9|15825.9|15826.9|15822.9|13
1624414220000|2021-06-23 02:10:20|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|8
1624414230000|2021-06-23 02:10:30|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1624414240000|2021-06-23 02:10:40|||||||||1
1624414250000|2021-06-23 02:10:50|||||||||1
1624414260000|2021-06-23 02:11:00|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|3
1624414270000|2021-06-23 02:11:10|||||||||3
1624414280000|2021-06-23 02:11:20|||||||||1
1624414290000|2021-06-23 02:11:30|||||||||3
1624414300000|2021-06-23 02:11:40|||||||||1
1624414320000|2021-06-23 02:12:00|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|2
1624414330000|2021-06-23 02:12:10|||||||||1
1624414340000|2021-06-23 02:12:20|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|8
1624414350000|2021-06-23 02:12:30|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|2
1624414370000|2021-06-23 02:12:50|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|4
1624414380000|2021-06-23 02:13:00|||||||||1
1624414390000|2021-06-23 02:13:10|||||||||1
1624414400000|2021-06-23 02:13:20|||||||||1
1624414410000|2021-06-23 02:13:30|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|5
1624414420000|2021-06-23 02:13:40|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1624414430000|2021-06-23 02:13:50|||||||||6
1624414440000|2021-06-23 02:14:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1624414450000|2021-06-23 02:14:10|15824.9|15820.9|15825.4|15821.4|15825.4|15821.4|15824.9|15820.9|8
1624414460000|2021-06-23 02:14:20|||||||||1
1624414480000|2021-06-23 02:14:40|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|3
1624414490000|2021-06-23 02:14:50|||||||||2
1624414500000|2021-06-23 02:15:00|15827.4|15823.4|15827.9|15823.9|15827.9|15823.9|15827.4|15823.4|5
1624414510000|2021-06-23 02:15:10|||||||||3
1624414520000|2021-06-23 02:15:20|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|8
1624414530000|2021-06-23 02:15:30|||||||||2
1624414540000|2021-06-23 02:15:40|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|3
1624414550000|2021-06-23 02:15:50|||||||||1
1624414560000|2021-06-23 02:16:00|||||||||4
1624414570000|2021-06-23 02:16:10|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|6
1624414580000|2021-06-23 02:16:20|15831.9|15827.9|15832.4|15828.4|15832.4|15828.4|15831.9|15827.9|2
1624414590000|2021-06-23 02:16:30|15832.9|15828.9|15833.9|15829.9|15833.9|15829.9|15832.9|15828.9|10
1624414600000|2021-06-23 02:16:40|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|6
1624414610000|2021-06-23 02:16:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|65
1624414620000|2021-06-23 02:17:00|15834.4|15830.4|15832.9|15828.9|15834.4|15830.4|15832.9|15828.9|4
1624414630000|2021-06-23 02:17:10|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|3
1624414640000|2021-06-23 02:17:20|15834.9|15830.9|15835.4|15831.4|15835.4|15831.4|15834.9|15830.9|4
1624414650000|2021-06-23 02:17:30|||||||||1
1624414660000|2021-06-23 02:17:40|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|5
1624414670000|2021-06-23 02:17:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|5
1624414680000|2021-06-23 02:18:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|4
1624414690000|2021-06-23 02:18:10|15834.9|15830.9|15835.9|15831.9|15835.9|15831.9|15834.9|15830.9|7
1624414700000|2021-06-23 02:18:20|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|11
1624414710000|2021-06-23 02:18:30|15833.9|15829.9|15832.4|15828.4|15833.9|15829.9|15832.4|15828.4|5
1624414720000|2021-06-23 02:18:40|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|3
1624414730000|2021-06-23 02:18:50|||||||||1
1624414740000|2021-06-23 02:19:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|6
1624414750000|2021-06-23 02:19:10|||||||||1
1624414760000|2021-06-23 02:19:20|15832.9|15828.9|15833.9|15829.9|15833.9|15829.9|15832.9|15828.9|50
1624414770000|2021-06-23 02:19:30|||||||||4
1624414780000|2021-06-23 02:19:40|15832.9|15828.9|15833.4|15829.4|15833.4|15829.4|15832.9|15828.9|5
1624414790000|2021-06-23 02:19:50|15832.4|15828.4|15832.9|15828.9|15832.9|15828.9|15832.4|15828.4|7
1624414810000|2021-06-23 02:20:10|15831.4|15827.4|15830.9|15826.9|15831.4|15827.4|15830.9|15826.9|8
1624414830000|2021-06-23 02:20:30|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|6
1624414850000|2021-06-23 02:20:50|||||||||2
1624414880000|2021-06-23 02:21:20|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|3
1624414890000|2021-06-23 02:21:30|||||||||1
1624414900000|2021-06-23 02:21:40|||||||||4
1624414910000|2021-06-23 02:21:50|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|5
1624414920000|2021-06-23 02:22:00|15831.4|15827.4|15829.9|15825.9|15831.4|15827.4|15829.9|15825.9|9
1624414930000|2021-06-23 02:22:10|||||||||2
1624414940000|2021-06-23 02:22:20|15831.4|15827.4|15830.4|15826.4|15831.4|15827.4|15830.4|15826.4|2
1624414950000|2021-06-23 02:22:30|||||||||17
1624414960000|2021-06-23 02:22:40|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1624414970000|2021-06-23 02:22:50|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|8
1624414980000|2021-06-23 02:23:00|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1624414990000|2021-06-23 02:23:10|||||||||1
1624415000000|2021-06-23 02:23:20|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|2
1624415010000|2021-06-23 02:23:30|||||||||3
1624415030000|2021-06-23 02:23:50|||||||||2
1624415040000|2021-06-23 02:24:00|||||||||3
1624415050000|2021-06-23 02:24:10|||||||||2
1624415060000|2021-06-23 02:24:20|||||||||29
1624415070000|2021-06-23 02:24:30|||||||||2
1624415090000|2021-06-23 02:24:50|||||||||2
1624415100000|2021-06-23 02:25:00|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1624415110000|2021-06-23 02:25:10|||||||||1
1624415120000|2021-06-23 02:25:20|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|2
1624415130000|2021-06-23 02:25:30|||||||||3
1624415140000|2021-06-23 02:25:40|||||||||1
1624415150000|2021-06-23 02:25:50|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|14
1624415160000|2021-06-23 02:26:00|||||||||20
1624415170000|2021-06-23 02:26:10|||||||||5
1624415190000|2021-06-23 02:26:30|||||||||2
1624415200000|2021-06-23 02:26:40|||||||||1
1624415210000|2021-06-23 02:26:50|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|3
1624415220000|2021-06-23 02:27:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|3
1624415230000|2021-06-23 02:27:10|||||||||4
1624415240000|2021-06-23 02:27:20|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|2
1624415250000|2021-06-23 02:27:30|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|23
1624415260000|2021-06-23 02:27:40|15832.4|15828.4|15831.4|15827.4|15832.4|15828.4|15831.4|15827.4|8
1624415270000|2021-06-23 02:27:50|||||||||2
1624415290000|2021-06-23 02:28:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|3
1624415310000|2021-06-23 02:28:30|||||||||2
1624415330000|2021-06-23 02:28:50|||||||||2
1624415350000|2021-06-23 02:29:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|14
1624415360000|2021-06-23 02:29:20|||||||||7
1624415370000|2021-06-23 02:29:30|||||||||160
1624415380000|2021-06-23 02:29:40|||||||||91
1624415390000|2021-06-23 02:29:50|15826.4|15822.4|15824.4|15820.4|15826.4|15822.4|15824.4|15820.4|43
1624415410000|2021-06-23 02:30:10|||||||||1
1624415430000|2021-06-23 02:30:30|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|2
1624415440000|2021-06-23 02:30:40|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1624415450000|2021-06-23 02:30:50|15821.9|15817.9|15825.9|15821.9|15825.9|15821.9|15821.9|15817.9|18
1624415470000|2021-06-23 02:31:10|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|5
1624415480000|2021-06-23 02:31:20|15826.4|15822.4|15826.9|15822.9|15826.9|15822.9|15826.4|15822.4|5
1624415490000|2021-06-23 02:31:30|||||||||4
1624415510000|2021-06-23 02:31:50|15824.9|15820.9|15828.4|15824.4|15828.4|15824.4|15824.9|15820.9|12
1624415520000|2021-06-23 02:32:00|15827.9|15823.9|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|40
1624415530000|2021-06-23 02:32:10|15826.9|15822.9|15826.4|15822.4|15826.9|15822.9|15826.4|15822.4|5
1624415540000|2021-06-23 02:32:20|||||||||4
1624415550000|2021-06-23 02:32:30|||||||||1
1624415560000|2021-06-23 02:32:40|15826.9|15822.9|15827.4|15823.4|15827.4|15823.4|15826.9|15822.9|5
1624415570000|2021-06-23 02:32:50|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|3
1624415580000|2021-06-23 02:33:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|2
1624415590000|2021-06-23 02:33:10|15829.4|15825.4|15829.9|15825.9|15829.9|15825.9|15829.4|15825.4|6
1624415600000|2021-06-23 02:33:20|15829.4|15825.4|15828.9|15824.9|15829.4|15825.4|15828.9|15824.9|3
1624415610000|2021-06-23 02:33:30|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1624415630000|2021-06-23 02:33:50|||||||||6
1624415640000|2021-06-23 02:34:00|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1624415650000|2021-06-23 02:34:10|15829.9|15825.9|15831.9|15827.9|15831.9|15827.9|15829.9|15825.9|50
1624415660000|2021-06-23 02:34:20|||||||||2
1624415670000|2021-06-23 02:34:30|||||||||2
1624415690000|2021-06-23 02:34:50|||||||||3
1624415700000|2021-06-23 02:35:00|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|4
1624415710000|2021-06-23 02:35:10|||||||||1
1624415720000|2021-06-23 02:35:20|||||||||1
1624415750000|2021-06-23 02:35:50|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|24
1624415760000|2021-06-23 02:36:00|||||||||14
1624415770000|2021-06-23 02:36:10|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|6
1624415790000|2021-06-23 02:36:30|15832.9|15828.9|15831.4|15827.4|15832.9|15828.9|15831.4|15827.4|9
1624415800000|2021-06-23 02:36:40|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|6
1624415810000|2021-06-23 02:36:50|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|10
1624415840000|2021-06-23 02:37:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|51
1624415850000|2021-06-23 02:37:30|||||||||1
1624415860000|2021-06-23 02:37:40|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|3
1624415870000|2021-06-23 02:37:50|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|3
1624415880000|2021-06-23 02:38:00|||||||||1
1624415890000|2021-06-23 02:38:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|4
1624415910000|2021-06-23 02:38:30|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|11
1624415920000|2021-06-23 02:38:40|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|2
1624415930000|2021-06-23 02:38:50|||||||||2
1624415940000|2021-06-23 02:39:00|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1624415950000|2021-06-23 02:39:10|||||||||14
1624415960000|2021-06-23 02:39:20|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|28
1624415970000|2021-06-23 02:39:30|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|5
1624415980000|2021-06-23 02:39:40|||||||||1
1624415990000|2021-06-23 02:39:50|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|6
1624416000000|2021-06-23 02:40:00|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|2
1624416010000|2021-06-23 02:40:10|15830.9|15826.9|15834.9|15830.9|15834.9|15830.9|15830.9|15826.9|26
1624416020000|2021-06-23 02:40:20|15835.4|15831.4|15834.9|15830.9|15835.9|15831.9|15834.4|15830.4|47
1624416030000|2021-06-23 02:40:30|||||||||2
1624416040000|2021-06-23 02:40:40|||||||||12
1624416050000|2021-06-23 02:40:50|||||||||11
1624416060000|2021-06-23 02:41:00|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|3
1624416070000|2021-06-23 02:41:10|||||||||4
1624416080000|2021-06-23 02:41:20|||||||||10
1624416090000|2021-06-23 02:41:30|||||||||37
1624416110000|2021-06-23 02:41:50|15835.9|15831.9|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|9
1624416120000|2021-06-23 02:42:00|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|13
1624416130000|2021-06-23 02:42:10|15837.4|15833.4|15838.9|15834.9|15838.9|15834.9|15837.4|15833.4|10
1624416140000|2021-06-23 02:42:20|||||||||2
1624416150000|2021-06-23 02:42:30|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|25
1624416160000|2021-06-23 02:42:40|15840.9|15836.9|15839.4|15835.4|15840.9|15836.9|15839.4|15835.4|7
1624416170000|2021-06-23 02:42:50|15840.9|15836.9|15839.9|15835.9|15840.9|15836.9|15839.9|15835.9|4
1624416180000|2021-06-23 02:43:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|10
1624416190000|2021-06-23 02:43:10|15841.9|15837.9|15841.9|15837.9|15842.4|15838.4|15841.9|15837.9|29
1624416200000|2021-06-23 02:43:20|15842.4|15838.4|15842.9|15838.9|15842.9|15838.9|15842.4|15838.4|5
1624416210000|2021-06-23 02:43:30|15843.4|15839.4|15842.9|15838.9|15843.4|15839.4|15842.9|15838.9|6
1624416220000|2021-06-23 02:43:40|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|3
1624416230000|2021-06-23 02:43:50|||||||||4
1624416250000|2021-06-23 02:44:10|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|16
1624416260000|2021-06-23 02:44:20|||||||||16
1624416270000|2021-06-23 02:44:30|||||||||21
1624416290000|2021-06-23 02:44:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|19
1624416300000|2021-06-23 02:45:00|15839.4|15835.4|15841.4|15837.4|15841.4|15837.4|15839.4|15835.4|20
1624416310000|2021-06-23 02:45:10|||||||||3
1624416320000|2021-06-23 02:45:20|||||||||4
1624416330000|2021-06-23 02:45:30|||||||||1
1624416340000|2021-06-23 02:45:40|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1624416350000|2021-06-23 02:45:50|15845.4|15841.4|15847.9|15843.9|15847.9|15843.9|15845.4|15841.4|11
1624416360000|2021-06-23 02:46:00|||||||||1
1624416370000|2021-06-23 02:46:10|||||||||6
1624416380000|2021-06-23 02:46:20|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|4
1624416400000|2021-06-23 02:46:40|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|2
1624416410000|2021-06-23 02:46:50|15845.4|15841.4|15848.4|15844.4|15848.4|15844.4|15845.4|15841.4|20
1624416420000|2021-06-23 02:47:00|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|16
1624416430000|2021-06-23 02:47:10|||||||||1
1624416440000|2021-06-23 02:47:20|||||||||19
1624416450000|2021-06-23 02:47:30|||||||||1
1624416470000|2021-06-23 02:47:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1624416490000|2021-06-23 02:48:10|15849.4|15845.4|15849.4|15845.4|15849.9|15845.9|15849.4|15845.4|18
1624416500000|2021-06-23 02:48:20|||||||||1
1624416510000|2021-06-23 02:48:30|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|17
1624416520000|2021-06-23 02:48:40|15847.4|15843.4|15846.4|15842.4|15847.9|15843.9|15844.4|15840.4|48
1624416530000|2021-06-23 02:48:50|||||||||1
1624416540000|2021-06-23 02:49:00|||||||||1
1624416550000|2021-06-23 02:49:10|15847.4|15843.4|15847.9|15843.9|15847.9|15843.9|15847.4|15843.4|3
1624416560000|2021-06-23 02:49:20|15845.9|15841.9|15845.4|15841.4|15845.9|15841.9|15845.4|15841.4|6
1624416580000|2021-06-23 02:49:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|2
1624416590000|2021-06-23 02:49:50|||||||||2
1624416600000|2021-06-23 02:50:00|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|3
1624416610000|2021-06-23 02:50:10|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|24
1624416620000|2021-06-23 02:50:20|||||||||1
1624416630000|2021-06-23 02:50:30|||||||||11
1624416640000|2021-06-23 02:50:40|||||||||1
1624416650000|2021-06-23 02:50:50|||||||||2
1624416680000|2021-06-23 02:51:20|||||||||3
1624416690000|2021-06-23 02:51:30|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|246
1624416700000|2021-06-23 02:51:40|15844.9|15840.9|15846.4|15842.4|15846.4|15842.4|15844.9|15840.9|7
1624416710000|2021-06-23 02:51:50|||||||||13
1624416720000|2021-06-23 02:52:00|||||||||16
1624416730000|2021-06-23 02:52:10|||||||||12
1624416740000|2021-06-23 02:52:20|||||||||9
1624416750000|2021-06-23 02:52:30|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|1
1624416760000|2021-06-23 02:52:40|||||||||35
1624416770000|2021-06-23 02:52:50|||||||||33
1624416780000|2021-06-23 02:53:00|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.4|15839.4|106
1624416790000|2021-06-23 02:53:10|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|22
1624416800000|2021-06-23 02:53:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|6
1624416810000|2021-06-23 02:53:30|||||||||1
1624416820000|2021-06-23 02:53:40|||||||||1
1624416830000|2021-06-23 02:53:50|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|5
1624416840000|2021-06-23 02:54:00|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|27
1624416870000|2021-06-23 02:54:30|15846.4|15842.4|15846.9|15842.9|15846.9|15842.9|15845.9|15841.9|17
1624416880000|2021-06-23 02:54:40|||||||||5
1624416890000|2021-06-23 02:54:50|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|19
1624416910000|2021-06-23 02:55:10|||||||||1
1624416920000|2021-06-23 02:55:20|||||||||1
1624416940000|2021-06-23 02:55:40|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|2
1624416950000|2021-06-23 02:55:50|||||||||14
1624416960000|2021-06-23 02:56:00|||||||||4
1624416970000|2021-06-23 02:56:10|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|6
1624416980000|2021-06-23 02:56:20|||||||||9
1624417000000|2021-06-23 02:56:40|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1624417010000|2021-06-23 02:56:50|||||||||4
1624417040000|2021-06-23 02:57:20|||||||||2
1624417050000|2021-06-23 02:57:30|||||||||4
1624417070000|2021-06-23 02:57:50|||||||||2
1624417080000|2021-06-23 02:58:00|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|4
1624417100000|2021-06-23 02:58:20|||||||||3
1624417120000|2021-06-23 02:58:40|15845.9|15841.9|15844.9|15840.9|15845.9|15841.9|15844.9|15840.9|22
1624417130000|2021-06-23 02:58:50|||||||||1
1624417140000|2021-06-23 02:59:00|||||||||4
1624417150000|2021-06-23 02:59:10|||||||||7
1624417160000|2021-06-23 02:59:20|15843.9|15839.9|15844.9|15840.9|15844.9|15840.9|15843.9|15839.9|6
1624417170000|2021-06-23 02:59:30|||||||||1
1624417180000|2021-06-23 02:59:40|||||||||2
1624417190000|2021-06-23 02:59:50|||||||||2
1624417200000|2021-06-23 03:00:00|15845.9|15841.9|15846.9|15842.9|15846.9|15842.9|15845.9|15841.9|4
1624417220000|2021-06-23 03:00:20|15847.9|15843.9|15848.9|15844.9|15848.9|15844.9|15847.9|15843.9|128
1624417230000|2021-06-23 03:00:30|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|2
1624417250000|2021-06-23 03:00:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1624417260000|2021-06-23 03:01:00|||||||||3
1624417270000|2021-06-23 03:01:10|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|3
1624417280000|2021-06-23 03:01:20|||||||||6
1624417290000|2021-06-23 03:01:30|||||||||29
1624417300000|2021-06-23 03:01:40|||||||||2
1624417310000|2021-06-23 03:01:50|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|9
1624417320000|2021-06-23 03:02:00|15849.9|15845.9|15846.9|15842.9|15849.9|15845.9|15846.9|15842.9|98
1624417330000|2021-06-23 03:02:10|||||||||1
1624417340000|2021-06-23 03:02:20|||||||||1
1624417350000|2021-06-23 03:02:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1624417360000|2021-06-23 03:02:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|4
1624417370000|2021-06-23 03:02:50|||||||||2
1624417390000|2021-06-23 03:03:10|||||||||1
1624417400000|2021-06-23 03:03:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1624417410000|2021-06-23 03:03:30|15849.9|15845.9|15847.4|15843.4|15849.9|15845.9|15847.4|15843.4|20
1624417430000|2021-06-23 03:03:50|||||||||1
1624417440000|2021-06-23 03:04:00|||||||||4
1624417450000|2021-06-23 03:04:10|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|5
1624417460000|2021-06-23 03:04:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|24
1624417470000|2021-06-23 03:04:30|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|1
1624417480000|2021-06-23 03:04:40|||||||||1
1624417490000|2021-06-23 03:04:50|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|7
1624417500000|2021-06-23 03:05:00|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|3
1624417510000|2021-06-23 03:05:10|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|36
1624417520000|2021-06-23 03:05:20|||||||||8
1624417530000|2021-06-23 03:05:30|||||||||1
1624417540000|2021-06-23 03:05:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|2
1624417550000|2021-06-23 03:05:50|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|3
1624417560000|2021-06-23 03:06:00|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|7
1624417580000|2021-06-23 03:06:20|||||||||2
1624417600000|2021-06-23 03:06:40|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|2
1624417610000|2021-06-23 03:06:50|15847.9|15843.9|15849.4|15845.4|15850.9|15846.9|15847.9|15843.9|13
1624417630000|2021-06-23 03:07:10|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|20
1624417640000|2021-06-23 03:07:20|||||||||4
1624417650000|2021-06-23 03:07:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1624417670000|2021-06-23 03:07:50|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|59
1624417690000|2021-06-23 03:08:10|15846.4|15842.4|15845.9|15841.9|15846.4|15842.4|15845.9|15841.9|6
1624417700000|2021-06-23 03:08:20|||||||||1
1624417710000|2021-06-23 03:08:30|||||||||1
1624417730000|2021-06-23 03:08:50|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|2
1624417750000|2021-06-23 03:09:10|||||||||1
1624417760000|2021-06-23 03:09:20|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|5
1624417770000|2021-06-23 03:09:30|||||||||1
1624417780000|2021-06-23 03:09:40|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|27
1624417790000|2021-06-23 03:09:50|||||||||2
1624417820000|2021-06-23 03:10:20|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|3
1624417830000|2021-06-23 03:10:30|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|3
1624417840000|2021-06-23 03:10:40|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|2
1624417850000|2021-06-23 03:10:50|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|4
1624417860000|2021-06-23 03:11:00|15844.4|15840.4|15843.4|15839.4|15844.4|15840.4|15843.4|15839.4|8
1624417870000|2021-06-23 03:11:10|||||||||1
1624417880000|2021-06-23 03:11:20|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|4
1624417890000|2021-06-23 03:11:30|15843.4|15839.4|15842.9|15838.9|15843.4|15839.4|15842.9|15838.9|3
1624417900000|2021-06-23 03:11:40|||||||||2
1624417910000|2021-06-23 03:11:50|15843.4|15839.4|15844.9|15840.9|15844.9|15840.9|15843.4|15839.4|12
1624417930000|2021-06-23 03:12:10|||||||||2
1624417940000|2021-06-23 03:12:20|||||||||1
1624417950000|2021-06-23 03:12:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|3
1624417960000|2021-06-23 03:12:40|||||||||111
1624417970000|2021-06-23 03:12:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|39
1624417980000|2021-06-23 03:13:00|15849.4|15845.4|15850.9|15846.9|15850.9|15846.9|15849.4|15845.4|8
1624417990000|2021-06-23 03:13:10|15849.9|15845.9|15847.4|15843.4|15849.9|15845.9|15847.4|15843.4|21
1624418000000|2021-06-23 03:13:20|||||||||1
1624418020000|2021-06-23 03:13:40|||||||||1
1624418030000|2021-06-23 03:13:50|||||||||2
1624418040000|2021-06-23 03:14:00|||||||||45
1624418050000|2021-06-23 03:14:10|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|26
1624418060000|2021-06-23 03:14:20|||||||||2
1624418070000|2021-06-23 03:14:30|||||||||1
1624418090000|2021-06-23 03:14:50|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|3
1624418100000|2021-06-23 03:15:00|15850.4|15846.4|15850.9|15846.9|15850.9|15846.9|15850.4|15846.4|2
1624418110000|2021-06-23 03:15:10|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|4
1624418120000|2021-06-23 03:15:20|15850.9|15846.9|15850.4|15846.4|15850.9|15846.9|15850.4|15846.4|9
1624418140000|2021-06-23 03:15:40|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|2
1624418150000|2021-06-23 03:15:50|||||||||14
1624418170000|2021-06-23 03:16:10|15847.9|15843.9|15847.4|15843.4|15847.9|15843.9|15847.4|15843.4|12
1624418180000|2021-06-23 03:16:20|||||||||2
1624418190000|2021-06-23 03:16:30|||||||||15
1624418200000|2021-06-23 03:16:40|||||||||1
1624418210000|2021-06-23 03:16:50|15844.4|15840.4|15847.4|15843.4|15847.4|15843.4|15844.4|15840.4|13
1624418240000|2021-06-23 03:17:20|15846.9|15842.9|15849.9|15845.9|15849.9|15845.9|15846.9|15842.9|5
1624418250000|2021-06-23 03:17:30|||||||||1
1624418260000|2021-06-23 03:17:40|||||||||1
1624418270000|2021-06-23 03:17:50|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|2
1624418280000|2021-06-23 03:18:00|||||||||2
1624418300000|2021-06-23 03:18:20|||||||||10
1624418310000|2021-06-23 03:18:30|||||||||2
1624418320000|2021-06-23 03:18:40|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|19
1624418330000|2021-06-23 03:18:50|||||||||2
1624418340000|2021-06-23 03:19:00|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|2
1624418350000|2021-06-23 03:19:10|||||||||1
1624418360000|2021-06-23 03:19:20|||||||||1
1624418370000|2021-06-23 03:19:30|||||||||2
1624418390000|2021-06-23 03:19:50|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|3
1624418400000|2021-06-23 03:20:00|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|1
1624418420000|2021-06-23 03:20:20|||||||||2
1624418440000|2021-06-23 03:20:40|||||||||1
1624418450000|2021-06-23 03:20:50|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|2
1624418460000|2021-06-23 03:21:00|||||||||4
1624418470000|2021-06-23 03:21:10|||||||||1
1624418490000|2021-06-23 03:21:30|15848.4|15844.4|15848.9|15844.9|15848.9|15844.9|15848.4|15844.4|36
1624418500000|2021-06-23 03:21:40|||||||||3
1624418510000|2021-06-23 03:21:50|15850.9|15846.9|15850.4|15846.4|15850.9|15846.9|15850.4|15846.4|18
1624418520000|2021-06-23 03:22:00|15850.9|15846.9|15851.4|15847.4|15851.4|15847.4|15850.9|15846.9|4
1624418530000|2021-06-23 03:22:10|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|2
1624418540000|2021-06-23 03:22:20|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15
1624418550000|2021-06-23 03:22:30|||||||||1
1624418570000|2021-06-23 03:22:50|||||||||1
1624418590000|2021-06-23 03:23:10|||||||||1
1624418600000|2021-06-23 03:23:20|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|3
1624418610000|2021-06-23 03:23:30|||||||||1
1624418630000|2021-06-23 03:23:50|||||||||2
1624418640000|2021-06-23 03:24:00|||||||||1
1624418650000|2021-06-23 03:24:10|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|1
1624418660000|2021-06-23 03:24:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|34
1624418680000|2021-06-23 03:24:40|||||||||1
1624418690000|2021-06-23 03:24:50|||||||||2
1624418710000|2021-06-23 03:25:10|||||||||1
1624418720000|2021-06-23 03:25:20|||||||||3
1624418750000|2021-06-23 03:25:50|||||||||1
1624418790000|2021-06-23 03:26:30|||||||||7
1624418800000|2021-06-23 03:26:40|||||||||2
1624418810000|2021-06-23 03:26:50|15847.4|15843.4|15849.9|15845.9|15849.9|15845.9|15847.4|15843.4|24
1624418820000|2021-06-23 03:27:00|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|2
1624418830000|2021-06-23 03:27:10|||||||||2
1624418850000|2021-06-23 03:27:30|||||||||17
1624418860000|2021-06-23 03:27:40|||||||||1
1624418880000|2021-06-23 03:28:00|||||||||3
1624418900000|2021-06-23 03:28:20|||||||||2
1624418920000|2021-06-23 03:28:40|||||||||5
1624418930000|2021-06-23 03:28:50|||||||||16
1624418940000|2021-06-23 03:29:00|15847.9|15843.9|15848.9|15844.9|15849.4|15845.4|15847.9|15843.9|12
1624418950000|2021-06-23 03:29:10|||||||||4
1624418960000|2021-06-23 03:29:20|||||||||3
1624418970000|2021-06-23 03:29:30|15847.4|15843.4|15846.9|15842.9|15847.4|15843.4|15846.9|15842.9|5
1624418980000|2021-06-23 03:29:40|15845.9|15841.9|15845.4|15841.4|15845.9|15841.9|15845.4|15841.4|9
1624419000000|2021-06-23 03:30:00|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|8
1624419010000|2021-06-23 03:30:10|||||||||18
1624419020000|2021-06-23 03:30:20|15846.4|15842.4|15843.4|15839.4|15846.4|15842.4|15843.4|15839.4|29
1624419030000|2021-06-23 03:30:30|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|1
1624419040000|2021-06-23 03:30:40|||||||||1
1624419050000|2021-06-23 03:30:50|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|3
1624419060000|2021-06-23 03:31:00|||||||||1
1624419070000|2021-06-23 03:31:10|||||||||1
1624419080000|2021-06-23 03:31:20|||||||||1
1624419090000|2021-06-23 03:31:30|||||||||3
1624419100000|2021-06-23 03:31:40|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|3
1624419110000|2021-06-23 03:31:50|15849.4|15845.4|15846.9|15842.9|15849.4|15845.4|15846.9|15842.9|31
1624419120000|2021-06-23 03:32:00|15847.9|15843.9|15846.4|15842.4|15847.9|15843.9|15846.4|15842.4|5
1624419130000|2021-06-23 03:32:10|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15845.4|15841.4|13
1624419150000|2021-06-23 03:32:30|||||||||2
1624419160000|2021-06-23 03:32:40|||||||||1
1624419170000|2021-06-23 03:32:50|||||||||1
1624419180000|2021-06-23 03:33:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|19
1624419190000|2021-06-23 03:33:10|||||||||4
1624419200000|2021-06-23 03:33:20|||||||||3
1624419210000|2021-06-23 03:33:30|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|3
1624419220000|2021-06-23 03:33:40|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|6
1624419230000|2021-06-23 03:33:50|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|8
1624419240000|2021-06-23 03:34:00|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|2
1624419260000|2021-06-23 03:34:20|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|5
1624419270000|2021-06-23 03:34:30|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|3
1624419280000|2021-06-23 03:34:40|||||||||3
1624419290000|2021-06-23 03:34:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|2
1624419300000|2021-06-23 03:35:00|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|5
1624419310000|2021-06-23 03:35:10|||||||||1
1624419320000|2021-06-23 03:35:20|||||||||1
1624419330000|2021-06-23 03:35:30|||||||||2
1624419340000|2021-06-23 03:35:40|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|4
1624419350000|2021-06-23 03:35:50|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|22
1624419360000|2021-06-23 03:36:00|15842.4|15838.4|15843.4|15839.4|15843.4|15839.4|15842.4|15838.4|8
1624419370000|2021-06-23 03:36:10|15842.9|15838.9|15841.9|15837.9|15842.9|15838.9|15841.9|15837.9|7
1624419380000|2021-06-23 03:36:20|||||||||7
1624419390000|2021-06-23 03:36:30|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|4
1624419400000|2021-06-23 03:36:40|||||||||1
1624419410000|2021-06-23 03:36:50|15850.9|15846.9|15844.9|15840.9|15850.9|15846.9|15844.9|15840.9|35
1624419420000|2021-06-23 03:37:00|15843.9|15839.9|15844.4|15840.4|15844.4|15840.4|15843.9|15839.9|3
1624419430000|2021-06-23 03:37:10|||||||||1
1624419440000|2021-06-23 03:37:20|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|7
1624419450000|2021-06-23 03:37:30|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|4
1624419460000|2021-06-23 03:37:40|||||||||2
1624419470000|2021-06-23 03:37:50|||||||||2
1624419490000|2021-06-23 03:38:10|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|3
1624419500000|2021-06-23 03:38:20|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|8
1624419510000|2021-06-23 03:38:30|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|2
1624419520000|2021-06-23 03:38:40|||||||||28
1624419530000|2021-06-23 03:38:50|15845.9|15841.9|15845.4|15841.4|15845.9|15841.9|15845.4|15841.4|4
1624419540000|2021-06-23 03:39:00|||||||||4
1624419550000|2021-06-23 03:39:10|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|3
1624419560000|2021-06-23 03:39:20|15846.9|15842.9|15846.4|15842.4|15846.9|15842.9|15846.4|15842.4|11
1624419570000|2021-06-23 03:39:30|||||||||4
1624419580000|2021-06-23 03:39:40|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|2
1624419590000|2021-06-23 03:39:50|15849.9|15845.9|15850.9|15846.9|15850.9|15846.9|15849.9|15845.9|4
1624419600000|2021-06-23 03:40:00|15851.9|15847.9|15850.9|15846.9|15851.9|15847.9|15850.9|15846.9|12
1624419610000|2021-06-23 03:40:10|15850.4|15846.4|15849.4|15845.4|15851.9|15847.9|15849.4|15845.4|7
1624419620000|2021-06-23 03:40:20|15851.9|15847.9|15852.4|15848.4|15852.4|15848.4|15851.9|15847.9|5
1624419630000|2021-06-23 03:40:30|15850.4|15846.4|15849.9|15845.9|15850.4|15846.4|15849.9|15845.9|32
1624419640000|2021-06-23 03:40:40|15851.4|15847.4|15850.4|15846.4|15851.4|15847.4|15848.9|15844.9|23
1624419650000|2021-06-23 03:40:50|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|3
1624419660000|2021-06-23 03:41:00|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|1
1624419670000|2021-06-23 03:41:10|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|3
1624419680000|2021-06-23 03:41:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1624419690000|2021-06-23 03:41:30|15851.4|15847.4|15847.9|15843.9|15851.4|15847.4|15847.9|15843.9|32
1624419700000|2021-06-23 03:41:40|15851.9|15847.9|15851.4|15847.4|15851.9|15847.9|15851.4|15847.4|2
1624419710000|2021-06-23 03:41:50|15850.9|15846.9|15852.9|15848.9|15852.9|15848.9|15849.9|15845.9|73
1624419720000|2021-06-23 03:42:00|15852.4|15848.4|15849.4|15845.4|15852.4|15848.4|15849.4|15845.4|21
1624419730000|2021-06-23 03:42:10|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1624419740000|2021-06-23 03:42:20|||||||||3
1624419750000|2021-06-23 03:42:30|||||||||2
1624419770000|2021-06-23 03:42:50|15848.4|15844.4|15847.4|15843.4|15848.4|15844.4|15847.4|15843.4|6
1624419780000|2021-06-23 03:43:00|||||||||1
1624419790000|2021-06-23 03:43:10|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|2
1624419800000|2021-06-23 03:43:20|15848.9|15844.9|15849.9|15845.9|15849.9|15845.9|15848.9|15844.9|23
1624419820000|2021-06-23 03:43:40|||||||||1
1624419830000|2021-06-23 03:43:50|||||||||8
1624419840000|2021-06-23 03:44:00|15846.9|15842.9|15847.9|15843.9|15847.9|15843.9|15845.9|15841.9|8
1624419850000|2021-06-23 03:44:10|15846.9|15842.9|15844.9|15840.9|15846.9|15842.9|15844.4|15840.4|12
1624419860000|2021-06-23 03:44:20|||||||||15
1624419880000|2021-06-23 03:44:40|15844.4|15840.4|15844.9|15840.9|15844.9|15840.9|15844.4|15840.4|16
1624419890000|2021-06-23 03:44:50|15844.4|15840.4|15847.4|15843.4|15847.4|15843.4|15844.4|15840.4|21
1624419900000|2021-06-23 03:45:00|15840.2|15836.2|15821.1|15817.1|15840.2|15836.2|15812|15808|17770
1624419910000|2021-06-23 03:45:10|15821.3|15817.3|15820|15816|15821.9|15817.9|15817.7|15813.7|10450
1624419920000|2021-06-23 03:45:20|15821.4|15817.4|15818.4|15814.4|15821.4|15817.4|15818.2|15814.2|6650
1624419930000|2021-06-23 03:45:30|15818.7|15814.7|15816.6|15812.6|15818.8|15814.8|15816.5|15812.5|5400
1624419940000|2021-06-23 03:45:40|15816|15812|15816|15812|15816|15812|15816|15812|5100
1624419950000|2021-06-23 03:45:50|15814.9|15810.9|15814|15810|15815|15811|15813.8|15809.8|3750
1624419960000|2021-06-23 03:46:00|15812.5|15808.5|15808.4|15804.4|15812.5|15808.5|15807.4|15803.4|3100
1624419970000|2021-06-23 03:46:10|15810.5|15806.5|15810.6|15806.6|15812.8|15808.8|15810.3|15806.3|6950
1624419980000|2021-06-23 03:46:20|15811.2|15807.2|15813.7|15809.7|15813.7|15809.7|15810.7|15806.7|10200
1624419990000|2021-06-23 03:46:30|15813.4|15809.4|15813.9|15809.9|15814.6|15810.6|15812.5|15808.5|1800
1624420000000|2021-06-23 03:46:40|15813.4|15809.4|15815.8|15811.8|15817.2|15813.2|15813.4|15809.4|14850
1624420010000|2021-06-23 03:46:50|15817.1|15813.1|15818.5|15814.5|15818.6|15814.6|15817.1|15813.1|1850
1624420020000|2021-06-23 03:47:00|15818.9|15814.9|15818.4|15814.4|15819.4|15815.4|15817.5|15813.5|1700
1624420030000|2021-06-23 03:47:10|15818.7|15814.7|15814.8|15810.8|15818.7|15814.7|15814.8|15810.8|6100
1624420040000|2021-06-23 03:47:20|15813.3|15809.3|15813.2|15809.2|15813.3|15809.3|15812.2|15808.2|1350
1624420050000|2021-06-23 03:47:30|15812.5|15808.5|15810.7|15806.7|15813.8|15809.8|15810.7|15806.7|3400
1624420060000|2021-06-23 03:47:40|15810.8|15806.8|15809.1|15805.1|15810.8|15806.8|15809.1|15805.1|3350
1624420070000|2021-06-23 03:47:50|15809.7|15805.7|15808.2|15804.2|15809.7|15805.7|15807.9|15803.9|5450
1624420080000|2021-06-23 03:48:00|15807.2|15803.2|15806.2|15802.2|15807.2|15803.2|15806.1|15802.1|850
1624420090000|2021-06-23 03:48:10|15804.8|15800.8|15805.2|15801.2|15805.4|15801.4|15804.4|15800.4|900
1624420100000|2021-06-23 03:48:20|15806|15802|15809.9|15805.9|15809.9|15805.9|15806|15802|2050
1624420110000|2021-06-23 03:48:30|15808.7|15804.7|15809.1|15805.1|15809.4|15805.4|15808.7|15804.7|1400
1624420120000|2021-06-23 03:48:40|15809.5|15805.5|15810.4|15806.4|15810.4|15806.4|15808.4|15804.4|1100
1624420130000|2021-06-23 03:48:50|15809.9|15805.9|15806.5|15802.5|15809.9|15805.9|15806.4|15802.4|1500
1624420140000|2021-06-23 03:49:00|15806.2|15802.2|15804.4|15800.4|15806.2|15802.2|15804.3|15800.3|1350
1624420150000|2021-06-23 03:49:10|15804.8|15800.8|15806.3|15802.3|15806.3|15802.3|15804.2|15800.2|1900
1624420160000|2021-06-23 03:49:20|15806.1|15802.1|15806.8|15802.8|15807.7|15803.7|15806.1|15802.1|950
1624420170000|2021-06-23 03:49:30|15805.9|15801.9|15805|15801|15805.9|15801.9|15805|15801|650
1624420180000|2021-06-23 03:49:40|15805.4|15801.4|15807.7|15803.7|15807.7|15803.7|15805.4|15801.4|1800
1624420190000|2021-06-23 03:49:50|15807.8|15803.8|15807.7|15803.7|15808.7|15804.7|15807.7|15803.7|2500
1624420200000|2021-06-23 03:50:00|15807.6|15803.6|15808.7|15804.7|15808.7|15804.7|15807.3|15803.3|1000
1624420210000|2021-06-23 03:50:10|15809.1|15805.1|15811.2|15807.2|15812.1|15808.1|15809.1|15805.1|5300
1624420220000|2021-06-23 03:50:20|15811.1|15807.1|15811.9|15807.9|15812.2|15808.2|15810.7|15806.7|1450
1624420230000|2021-06-23 03:50:30|15811.7|15807.7|15810.4|15806.4|15811.9|15807.9|15810.4|15806.4|350
1624420240000|2021-06-23 03:50:40|15811.7|15807.7|15811.8|15807.8|15811.8|15807.8|15811.1|15807.1|600
1624420250000|2021-06-23 03:50:50|15812|15808|15807.6|15803.6|15812|15808|15807.6|15803.6|800
1624420260000|2021-06-23 03:51:00|15807.1|15803.1|15801.7|15797.7|15807.1|15803.1|15801.7|15797.7|2150
1624420270000|2021-06-23 03:51:10|15799.9|15795.9|15803.3|15799.3|15803.3|15799.3|15796.8|15792.8|4100
1624420280000|2021-06-23 03:51:20|15802.5|15798.5|15798.4|15794.4|15803.3|15799.3|15798.3|15794.3|2100
1624420290000|2021-06-23 03:51:30|15799.6|15795.6|15797.2|15793.2|15799.6|15795.6|15795.8|15791.8|8600
1624420300000|2021-06-23 03:51:40|15797.9|15793.9|15794.9|15790.9|15799.4|15795.4|15794.9|15790.9|1500
1624420310000|2021-06-23 03:51:50|15794.8|15790.8|15790|15786|15794.8|15790.8|15790|15786|3850
1624420320000|2021-06-23 03:52:00|15789.3|15785.3|15786.8|15782.8|15789.3|15785.3|15784|15780|3000
1624420330000|2021-06-23 03:52:10|15788.5|15784.5|15783.7|15779.7|15789.2|15785.2|15783.7|15779.7|1750
1624420340000|2021-06-23 03:52:20|15785.2|15781.2|15786.8|15782.8|15787.1|15783.1|15785.2|15781.2|1300
1624420350000|2021-06-23 03:52:30|15786.7|15782.7|15787.2|15783.2|15787.3|15783.3|15785.4|15781.4|2200
1624420360000|2021-06-23 03:52:40|15787.3|15783.3|15787.3|15783.3|15788|15784|15786.9|15782.9|1250
1624420370000|2021-06-23 03:52:50|15785.4|15781.4|15777|15773|15785.4|15781.4|15776.7|15772.7|6350
1624420380000|2021-06-23 03:53:00|15772.6|15768.6|15774.8|15770.8|15776.4|15772.4|15772.6|15768.6|7400
1624420390000|2021-06-23 03:53:10|15773.6|15769.6|15777|15773|15778.5|15774.5|15772.1|15768.1|3500
1624420400000|2021-06-23 03:53:20|15776.7|15772.7|15772.9|15768.9|15777.7|15773.7|15772.9|15768.9|4600
1624420410000|2021-06-23 03:53:30|15773.5|15769.5|15775.9|15771.9|15775.9|15771.9|15772.5|15768.5|2450
1624420420000|2021-06-23 03:53:40|15775.8|15771.8|15772.8|15768.8|15776.3|15772.3|15772.8|15768.8|2650
1624420430000|2021-06-23 03:53:50|15771.1|15767.1|15776.7|15772.7|15776.7|15772.7|15771.1|15767.1|2550
1624420440000|2021-06-23 03:54:00|15776.3|15772.3|15775.6|15771.6|15776.3|15772.3|15774.6|15770.6|1650
1624420450000|2021-06-23 03:54:10|15776.6|15772.6|15783.3|15779.3|15783.9|15779.9|15776.6|15772.6|4000
1624420460000|2021-06-23 03:54:20|15784|15780|15787|15783|15787|15783|15783.8|15779.8|3750
1624420470000|2021-06-23 03:54:30|15786.9|15782.9|15784.8|15780.8|15786.9|15782.9|15782.9|15778.9|1500
1624420480000|2021-06-23 03:54:40|15785.1|15781.1|15787|15783|15787.1|15783.1|15785.1|15781.1|3500
1624420490000|2021-06-23 03:54:50|15787.2|15783.2|15790.4|15786.4|15790.9|15786.9|15787.2|15783.2|3450
1624420500000|2021-06-23 03:55:00|15790.5|15786.5|15794.6|15790.6|15794.6|15790.6|15790.5|15786.5|2950
1624420510000|2021-06-23 03:55:10|15795.4|15791.4|15798.1|15794.1|15798.1|15794.1|15795.2|15791.2|1950
1624420520000|2021-06-23 03:55:20|15798.2|15794.2|15798.1|15794.1|15798.5|15794.5|15796.5|15792.5|1850
1624420530000|2021-06-23 03:55:30|15798.6|15794.6|15800.5|15796.5|15800.5|15796.5|15798.2|15794.2|2600
1624420540000|2021-06-23 03:55:40|15801.4|15797.4|15800.6|15796.6|15802.4|15798.4|15799.4|15795.4|7550
1624420550000|2021-06-23 03:55:50|15802.6|15798.6|15798.6|15794.6|15802.6|15798.6|15798.6|15794.6|900
1624420560000|2021-06-23 03:56:00|15797.5|15793.5|15797.7|15793.7|15799.5|15795.5|15795.8|15791.8|1100
1624420570000|2021-06-23 03:56:10|15797.8|15793.8|15801.4|15797.4|15801.4|15797.4|15797.8|15793.8|1650
1624420580000|2021-06-23 03:56:20|15801.7|15797.7|15803.7|15799.7|15804.2|15800.2|15801.7|15797.7|1650
1624420590000|2021-06-23 03:56:30|15804|15800|15802.7|15798.7|15804|15800|15801.9|15797.9|550
1624420600000|2021-06-23 03:56:40|15802.4|15798.4|15801.7|15797.7|15802.9|15798.9|15801.7|15797.7|1850
1624420610000|2021-06-23 03:56:50|15802.5|15798.5|15803.9|15799.9|15803.9|15799.9|15802.3|15798.3|800
1624420620000|2021-06-23 03:57:00|15803.4|15799.4|15804.7|15800.7|15805.4|15801.4|15803.3|15799.3|450
1624420630000|2021-06-23 03:57:10|15805|15801|15802.7|15798.7|15805|15801|15802.3|15798.3|4450
1624420640000|2021-06-23 03:57:20|15802.8|15798.8|15803.9|15799.9|15805.4|15801.4|15802.8|15798.8|1050
1624420650000|2021-06-23 03:57:30|15803.8|15799.8|15802.4|15798.4|15803.8|15799.8|15802.4|15798.4|1400
1624420660000|2021-06-23 03:57:40|15803.3|15799.3|15803.4|15799.4|15804.2|15800.2|15803.1|15799.1|550
1624420670000|2021-06-23 03:57:50|15802.8|15798.8|15804.8|15800.8|15805.5|15801.5|15802.8|15798.8|1400
1624420680000|2021-06-23 03:58:00|15805.8|15801.8|15806.4|15802.4|15806.4|15802.4|15805.4|15801.4|3900
1624420690000|2021-06-23 03:58:10|15806.1|15802.1|15804.7|15800.7|15806.1|15802.1|15804.7|15800.7|150
1624420700000|2021-06-23 03:58:20|15804.6|15800.6|15806.4|15802.4|15806.4|15802.4|15804.5|15800.5|700
1624420710000|2021-06-23 03:58:30|15806.6|15802.6|15807|15803|15807.4|15803.4|15806.6|15802.6|750
1624420720000|2021-06-23 03:58:40|15807.3|15803.3|15805|15801|15807.9|15803.9|15805|15801|2450
1624420730000|2021-06-23 03:58:50|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15803.6|15799.6|1100
1624420740000|2021-06-23 03:59:00|15804.8|15800.8|15802.2|15798.2|15804.8|15800.8|15801.9|15797.9|1200
1624420750000|2021-06-23 03:59:10|15802.1|15798.1|15800|15796|15802.2|15798.2|15800|15796|1400
1624420760000|2021-06-23 03:59:20|15800.2|15796.2|15798.1|15794.1|15800.3|15796.3|15797.9|15793.9|900
1624420770000|2021-06-23 03:59:30|15797.3|15793.3|15797.2|15793.2|15797.5|15793.5|15796.4|15792.4|1850
1624420780000|2021-06-23 03:59:40|15797.3|15793.3|15794.5|15790.5|15797.3|15793.3|15794.5|15790.5|950
1624420790000|2021-06-23 03:59:50|15794.1|15790.1|15793.8|15789.8|15794.1|15790.1|15791.8|15787.8|1450
1624420800000|2021-06-23 04:00:00|15793.7|15789.7|15793.2|15789.2|15795|15791|15793.2|15789.2|1750
1624420810000|2021-06-23 04:00:10|15793.1|15789.1|15786.3|15782.3|15793.1|15789.1|15786.3|15782.3|4450
1624420820000|2021-06-23 04:00:20|15785.4|15781.4|15777.8|15773.8|15785.4|15781.4|15777.8|15773.8|6200
1624420830000|2021-06-23 04:00:30|15778.8|15774.8|15782.9|15778.9|15784.8|15780.8|15778.7|15774.7|1750
1624420840000|2021-06-23 04:00:40|15783.6|15779.6|15779.4|15775.4|15783.6|15779.6|15779.4|15775.4|2950
1624420850000|2021-06-23 04:00:50|15779.3|15775.3|15777.3|15773.3|15779.5|15775.5|15777.1|15773.1|1250
1624420860000|2021-06-23 04:01:00|15776.8|15772.8|15775.4|15771.4|15776.8|15772.8|15775.4|15771.4|3450
1624420870000|2021-06-23 04:01:10|15774.7|15770.7|15774.6|15770.6|15774.7|15770.7|15768.2|15764.2|4700
1624420880000|2021-06-23 04:01:20|15775.4|15771.4|15782.7|15778.7|15782.7|15778.7|15774.2|15770.2|1300
1624420890000|2021-06-23 04:01:30|15782.4|15778.4|15782.2|15778.2|15784.9|15780.9|15780.9|15776.9|450
1624420900000|2021-06-23 04:01:40|15783.4|15779.4|15777.2|15773.2|15783.4|15779.4|15777.2|15773.2|700
1624420910000|2021-06-23 04:01:50|15776.8|15772.8|15776.3|15772.3|15777.9|15773.9|15775.4|15771.4|850
1624420920000|2021-06-23 04:02:00|15777.2|15773.2|15779.1|15775.1|15780.4|15776.4|15776.9|15772.9|2250
1624420930000|2021-06-23 04:02:10|15780.4|15776.4|15782.4|15778.4|15782.7|15778.7|15779.8|15775.8|1600
1624420940000|2021-06-23 04:02:20|15782.5|15778.5|15783.9|15779.9|15784.2|15780.2|15781.8|15777.8|700
1624420950000|2021-06-23 04:02:30|15784.2|15780.2|15789.3|15785.3|15789.3|15785.3|15784.2|15780.2|1250
1624420960000|2021-06-23 04:02:40|15790.4|15786.4|15789|15785|15790.6|15786.6|15788.5|15784.5|1400
1624420970000|2021-06-23 04:02:50|15789.5|15785.5|15786.8|15782.8|15789.5|15785.5|15785.6|15781.6|500
1624420980000|2021-06-23 04:03:00|15785.4|15781.4|15785.9|15781.9|15786.2|15782.2|15785.4|15781.4|300
1624420990000|2021-06-23 04:03:10|15785.4|15781.4|15785.2|15781.2|15785.4|15781.4|15783|15779|950
1624421000000|2021-06-23 04:03:20|15785.5|15781.5|15784.9|15780.9|15786|15782|15784.8|15780.8|950
1624421010000|2021-06-23 04:03:30|15784.8|15780.8|15783|15779|15785.7|15781.7|15783|15779|600
1624421020000|2021-06-23 04:03:40|15784|15780|15785.1|15781.1|15785.1|15781.1|15783.3|15779.3|350
1624421030000|2021-06-23 04:03:50|15784.8|15780.8|15785.1|15781.1|15785.3|15781.3|15783.7|15779.7|1150
1624421040000|2021-06-23 04:04:00|15785.2|15781.2|15780.2|15776.2|15785.2|15781.2|15780.2|15776.2|850
1624421050000|2021-06-23 04:04:10|15780.6|15776.6|15782.6|15778.6|15782.6|15778.6|15780.2|15776.2|1950
1624421060000|2021-06-23 04:04:20|15783.8|15779.8|15784.3|15780.3|15784.9|15780.9|15783.3|15779.3|600
1624421070000|2021-06-23 04:04:30|15785.3|15781.3|15781.6|15777.6|15785.3|15781.3|15781.6|15777.6|1300
1624421080000|2021-06-23 04:04:40|15780.9|15776.9|15782.2|15778.2|15783|15779|15780.3|15776.3|600
1624421090000|2021-06-23 04:04:50|15782|15778|15779.1|15775.1|15782|15778|15779.1|15775.1|650
1624421100000|2021-06-23 04:05:00|15780|15776|15777.7|15773.7|15780.2|15776.2|15777.7|15773.7|800
1624421110000|2021-06-23 04:05:10|15777.6|15773.6|15777.8|15773.8|15777.8|15773.8|15776.7|15772.7|850
1624421120000|2021-06-23 04:05:20|15777.2|15773.2|15775.3|15771.3|15777.2|15773.2|15775|15771|3150
1624421130000|2021-06-23 04:05:30|15775.8|15771.8|15778.3|15774.3|15778.3|15774.3|15775.3|15771.3|1850
1624421140000|2021-06-23 04:05:40|15779.5|15775.5|15782.4|15778.4|15782.4|15778.4|15779.5|15775.5|1200
1624421150000|2021-06-23 04:05:50|15780.3|15776.3|15784.1|15780.1|15784.3|15780.3|15780.3|15776.3|950
1624421160000|2021-06-23 04:06:00|15785.2|15781.2|15785.3|15781.3|15785.3|15781.3|15785.1|15781.1|750
1624421170000|2021-06-23 04:06:10|15782.8|15778.8|15781|15777|15783.3|15779.3|15780.8|15776.8|800
1624421180000|2021-06-23 04:06:20|15780.5|15776.5|15780|15776|15780.8|15776.8|15780|15776|450
1624421190000|2021-06-23 04:06:30|15780.5|15776.5|15777|15773|15780.6|15776.6|15777|15773|550
1624421200000|2021-06-23 04:06:40|15777.2|15773.2|15779.4|15775.4|15779.4|15775.4|15777.2|15773.2|1000
1624421210000|2021-06-23 04:06:50|15781.2|15777.2|15781.4|15777.4|15782|15778|15780|15776|2050
1624421220000|2021-06-23 04:07:00|15780.4|15776.4|15783.3|15779.3|15785.5|15781.5|15780.3|15776.3|1900
1624421230000|2021-06-23 04:07:10|15784.5|15780.5|15785.1|15781.1|15785.1|15781.1|15783.7|15779.7|1300
1624421240000|2021-06-23 04:07:20|15785.8|15781.8|15787.8|15783.8|15787.8|15783.8|15785.2|15781.2|950
1624421250000|2021-06-23 04:07:30|15787.5|15783.5|15788.8|15784.8|15789.9|15785.9|15786.5|15782.5|2950
1624421260000|2021-06-23 04:07:40|15788.7|15784.7|15787.3|15783.3|15788.8|15784.8|15785.9|15781.9|800
1624421270000|2021-06-23 04:07:50|15787.1|15783.1|15791.7|15787.7|15791.7|15787.7|15787.1|15783.1|1550
1624421280000|2021-06-23 04:08:00|15790.5|15786.5|15791.4|15787.4|15791.6|15787.6|15790.1|15786.1|750
1624421290000|2021-06-23 04:08:10|15790.6|15786.6|15790.5|15786.5|15792.5|15788.5|15789.8|15785.8|550
1624421300000|2021-06-23 04:08:20|15789.7|15785.7|15790.5|15786.5|15790.8|15786.8|15788.9|15784.9|950
1624421310000|2021-06-23 04:08:30|15789.7|15785.7|15790.2|15786.2|15790.2|15786.2|15789.2|15785.2|600
1624421320000|2021-06-23 04:08:40|15788.2|15784.2|15785.6|15781.6|15788.2|15784.2|15784.4|15780.4|650
1624421330000|2021-06-23 04:08:50|15785.4|15781.4|15788.6|15784.6|15788.6|15784.6|15785.4|15781.4|600
1624421340000|2021-06-23 04:09:00|15788.9|15784.9|15790.6|15786.6|15790.8|15786.8|15788.9|15784.9|1950
1624421350000|2021-06-23 04:09:10|15790.5|15786.5|15792.8|15788.8|15792.8|15788.8|15790.5|15786.5|500
1624421360000|2021-06-23 04:09:20|15792.7|15788.7|15794.4|15790.4|15794.4|15790.4|15792|15788|400
1624421370000|2021-06-23 04:09:30|15794.7|15790.7|15795|15791|15795.2|15791.2|15794.3|15790.3|500
1624421380000|2021-06-23 04:09:40|15796.3|15792.3|15798.8|15794.8|15798.8|15794.8|15796.3|15792.3|2850
1624421390000|2021-06-23 04:09:50|15798.7|15794.7|15798.9|15794.9|15798.9|15794.9|15797.1|15793.1|2350
1624421400000|2021-06-23 04:10:00|15798.8|15794.8|15797.6|15793.6|15798.9|15794.9|15797.4|15793.4|4300
1624421410000|2021-06-23 04:10:10|15797.3|15793.3|15794.6|15790.6|15797.3|15793.3|15794.3|15790.3|3750
1624421420000|2021-06-23 04:10:20|15795.3|15791.3|15798.2|15794.2|15798.2|15794.2|15795.3|15791.3|1350
1624421430000|2021-06-23 04:10:30|15798.3|15794.3|15797|15793|15798.3|15794.3|15796.4|15792.4|3300
1624421440000|2021-06-23 04:10:40|15797.1|15793.1|15798.7|15794.7|15798.7|15794.7|15797.1|15793.1|2500
1624421450000|2021-06-23 04:10:50|15797.8|15793.8|15797.4|15793.4|15798.4|15794.4|15797|15793|3350
1624421460000|2021-06-23 04:11:00|15795.9|15791.9|15796.5|15792.5|15797.6|15793.6|15795.9|15791.9|2000
1624421470000|2021-06-23 04:11:10|15796.7|15792.7|15797.4|15793.4|15797.4|15793.4|15796.7|15792.7|500
1624421480000|2021-06-23 04:11:20|15797.5|15793.5|15799|15795|15800.4|15796.4|15797.5|15793.5|2650
1624421490000|2021-06-23 04:11:30|15798.6|15794.6|15800.2|15796.2|15800.9|15796.9|15798.6|15794.6|1500
1624421500000|2021-06-23 04:11:40|15800.8|15796.8|15803.6|15799.6|15803.6|15799.6|15800.8|15796.8|2550
1624421510000|2021-06-23 04:11:50|15803.4|15799.4|15803.5|15799.5|15803.9|15799.9|15802.9|15798.9|1850
1624421520000|2021-06-23 04:12:00|15803.2|15799.2|15802.1|15798.1|15803.9|15799.9|15802.1|15798.1|3350
1624421530000|2021-06-23 04:12:10|15803.2|15799.2|15801.7|15797.7|15803.6|15799.6|15801.7|15797.7|1900
1624421540000|2021-06-23 04:12:20|15801.8|15797.8|15802.9|15798.9|15803.3|15799.3|15801.8|15797.8|3550
1624421550000|2021-06-23 04:12:30|15803.2|15799.2|15805.5|15801.5|15805.7|15801.7|15803.2|15799.2|1650
1624421560000|2021-06-23 04:12:40|15805.2|15801.2|15805.9|15801.9|15805.9|15801.9|15804.7|15800.7|2050
1624421570000|2021-06-23 04:12:50|15805.2|15801.2|15804.6|15800.6|15805.6|15801.6|15804.6|15800.6|3900
1624421580000|2021-06-23 04:13:00|15806|15802|15803.7|15799.7|15806|15802|15803.7|15799.7|4750
1624421590000|2021-06-23 04:13:10|15804.4|15800.4|15803.8|15799.8|15804.4|15800.4|15803.8|15799.8|1250
1624421600000|2021-06-23 04:13:20|15803.7|15799.7|15804.8|15800.8|15804.8|15800.8|15803.2|15799.2|2550
1624421610000|2021-06-23 04:13:30|15805|15801|15803.8|15799.8|15805|15801|15803.7|15799.7|1700
1624421620000|2021-06-23 04:13:40|15803.7|15799.7|15803.1|15799.1|15803.7|15799.7|15802.8|15798.8|750
1624421630000|2021-06-23 04:13:50|15802.9|15798.9|15801.3|15797.3|15802.9|15798.9|15801.3|15797.3|250
1624421640000|2021-06-23 04:14:00|15801.1|15797.1|15800.5|15796.5|15801.1|15797.1|15800|15796|650
1624421650000|2021-06-23 04:14:10|15800.4|15796.4|15800.1|15796.1|15801|15797|15800.1|15796.1|450
1624421660000|2021-06-23 04:14:20|15799.7|15795.7|15798.3|15794.3|15799.7|15795.7|15798.3|15794.3|500
1624421670000|2021-06-23 04:14:30|15797.9|15793.9|15800.7|15796.7|15800.7|15796.7|15797.9|15793.9|1300
1624421680000|2021-06-23 04:14:40|15801.2|15797.2|15802.7|15798.7|15802.7|15798.7|15801.1|15797.1|950
1624421690000|2021-06-23 04:14:50|15802.5|15798.5|15799.8|15795.8|15802.5|15798.5|15799.7|15795.7|800
1624421700000|2021-06-23 04:15:00|15800|15796|15798.1|15794.1|15801.1|15797.1|15798.1|15794.1|1750
1624421710000|2021-06-23 04:15:10|15797.1|15793.1|15789.4|15785.4|15797.1|15793.1|15789.4|15785.4|2550
1624421720000|2021-06-23 04:15:20|15789.3|15785.3|15797.2|15793.2|15797.2|15793.2|15789.3|15785.3|2750
1624421730000|2021-06-23 04:15:30|15795.9|15791.9|15793.4|15789.4|15796.1|15792.1|15793.4|15789.4|800
1624421740000|2021-06-23 04:15:40|15793.3|15789.3|15793.7|15789.7|15794|15790|15792.4|15788.4|350
1624421750000|2021-06-23 04:15:50|15792.7|15788.7|15792.1|15788.1|15793.1|15789.1|15791.6|15787.6|850
1624421760000|2021-06-23 04:16:00|15792.5|15788.5|15790.3|15786.3|15792.5|15788.5|15790.3|15786.3|1700
1624421770000|2021-06-23 04:16:10|15789.9|15785.9|15790.1|15786.1|15790.1|15786.1|15789.4|15785.4|2150
1624421780000|2021-06-23 04:16:20|15789.8|15785.8|15788.2|15784.2|15790|15786|15788.2|15784.2|1350
1624421790000|2021-06-23 04:16:30|15788.6|15784.6|15791.7|15787.7|15791.7|15787.7|15787.4|15783.4|2400
1624421800000|2021-06-23 04:16:40|15792|15788|15791.7|15787.7|15792|15788|15791.7|15787.7|1450
1624421810000|2021-06-23 04:16:50|15791.3|15787.3|15788.4|15784.4|15791.3|15787.3|15788.4|15784.4|1000
1624421820000|2021-06-23 04:17:00|15788.7|15784.7|15785.9|15781.9|15788.7|15784.7|15785.9|15781.9|1550
1624421830000|2021-06-23 04:17:10|15786|15782|15789.8|15785.8|15789.8|15785.8|15786|15782|850
1624421840000|2021-06-23 04:17:20|15789.3|15785.3|15789.2|15785.2|15789.5|15785.5|15788.9|15784.9|300
1624421850000|2021-06-23 04:17:30|15788.9|15784.9|15787.4|15783.4|15789.5|15785.5|15787.4|15783.4|2150
1624421860000|2021-06-23 04:17:40|15787|15783|15787.4|15783.4|15788.5|15784.5|15786.9|15782.9|7050
1624421870000|2021-06-23 04:17:50|15786.5|15782.5|15788.5|15784.5|15789.4|15785.4|15785.6|15781.6|1300
1624421880000|2021-06-23 04:18:00|15789.4|15785.4|15789.3|15785.3|15789.5|15785.5|15788.2|15784.2|3200
1624421890000|2021-06-23 04:18:10|15789.4|15785.4|15791.4|15787.4|15791.9|15787.9|15789.4|15785.4|3700
1624421900000|2021-06-23 04:18:20|15791.8|15787.8|15793.5|15789.5|15794.8|15790.8|15791.2|15787.2|2400
1624421910000|2021-06-23 04:18:30|15794.2|15790.2|15794.7|15790.7|15795.6|15791.6|15794.2|15790.2|1400
1624421920000|2021-06-23 04:18:40|15795.9|15791.9|15793.5|15789.5|15795.9|15791.9|15793.5|15789.5|1400
1624421930000|2021-06-23 04:18:50|15791.7|15787.7|15792.8|15788.8|15793.6|15789.6|15791.7|15787.7|600
1624421940000|2021-06-23 04:19:00|15793.5|15789.5|15794.5|15790.5|15794.7|15790.7|15793.4|15789.4|350
1624421950000|2021-06-23 04:19:10|15794.6|15790.6|15795|15791|15795|15791|15794.2|15790.2|1850
1624421960000|2021-06-23 04:19:20|15794.8|15790.8|15793|15789|15794.8|15790.8|15793|15789|1950
1624421970000|2021-06-23 04:19:30|15792.1|15788.1|15792.2|15788.2|15792.7|15788.7|15791.8|15787.8|1700
1624421980000|2021-06-23 04:19:40|15792.3|15788.3|15794.6|15790.6|15794.8|15790.8|15792.3|15788.3|2950
1624421990000|2021-06-23 04:19:50|15794.1|15790.1|15793.8|15789.8|15794.9|15790.9|15793.8|15789.8|650
1624422000000|2021-06-23 04:20:00|15795.1|15791.1|15793.7|15789.7|15795.1|15791.1|15793.7|15789.7|2350
1624422010000|2021-06-23 04:20:10|15792.8|15788.8|15792.4|15788.4|15792.8|15788.8|15792.2|15788.2|150
1624422020000|2021-06-23 04:20:20|15792.3|15788.3|15791.8|15787.8|15794.3|15790.3|15791.8|15787.8|1200
1624422030000|2021-06-23 04:20:30|15792|15788|15792.4|15788.4|15792.6|15788.6|15790.3|15786.3|450
1624422040000|2021-06-23 04:20:40|15792.2|15788.2|15791.6|15787.6|15792.2|15788.2|15791.6|15787.6|2200
1624422050000|2021-06-23 04:20:50|15791.2|15787.2|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|550
1624422060000|2021-06-23 04:21:00|15790.6|15786.6|15790.7|15786.7|15790.7|15786.7|15789.4|15785.4|650
1624422070000|2021-06-23 04:21:10|15790.4|15786.4|15790.6|15786.6|15790.6|15786.6|15790.1|15786.1|200
1624422080000|2021-06-23 04:21:20|15792|15788|15791.6|15787.6|15792|15788|15791|15787|2400
1624422090000|2021-06-23 04:21:30|15790.7|15786.7|15790.5|15786.5|15791|15787|15790.4|15786.4|1600
1624422100000|2021-06-23 04:21:40|15789.8|15785.8|15791.7|15787.7|15791.8|15787.8|15789.8|15785.8|1300
1624422110000|2021-06-23 04:21:50|15791.6|15787.6|15787.7|15783.7|15791.6|15787.6|15787.7|15783.7|800
1624422120000|2021-06-23 04:22:00|15787.8|15783.8|15787.4|15783.4|15787.8|15783.8|15786.4|15782.4|1050
1624422130000|2021-06-23 04:22:10|15788.2|15784.2|15787.8|15783.8|15788.7|15784.7|15787.8|15783.8|700
1624422140000|2021-06-23 04:22:20|15787.5|15783.5|15788.7|15784.7|15788.7|15784.7|15786.3|15782.3|1500
1624422150000|2021-06-23 04:22:30|15787.3|15783.3|15785.8|15781.8|15788.1|15784.1|15785.8|15781.8|1750
1624422160000|2021-06-23 04:22:40|15785.7|15781.7|15784.6|15780.6|15785.8|15781.8|15784.3|15780.3|1450
1624422170000|2021-06-23 04:22:50|15784.3|15780.3|15783.3|15779.3|15785.2|15781.2|15783.1|15779.1|1350
1624422180000|2021-06-23 04:23:00|15783.2|15779.2|15784.7|15780.7|15784.8|15780.8|15783.2|15779.2|3050
1624422190000|2021-06-23 04:23:10|15785.1|15781.1|15784.1|15780.1|15785.8|15781.8|15783.5|15779.5|2050
1624422200000|2021-06-23 04:23:20|15783.6|15779.6|15782.5|15778.5|15784|15780|15782.2|15778.2|4550
1624422210000|2021-06-23 04:23:30|15782.6|15778.6|15783.1|15779.1|15783.6|15779.6|15782.4|15778.4|2300
1624422220000|2021-06-23 04:23:40|15781|15777|15778.4|15774.4|15781.3|15777.3|15777.8|15773.8|6550
1624422230000|2021-06-23 04:23:50|15778|15774|15778.2|15774.2|15778.2|15774.2|15776.7|15772.7|1400
1624422240000|2021-06-23 04:24:00|15778.3|15774.3|15782.7|15778.7|15782.7|15778.7|15778.2|15774.2|1700
1624422250000|2021-06-23 04:24:10|15781|15777|15780.7|15776.7|15781.9|15777.9|15780.7|15776.7|2800
1624422260000|2021-06-23 04:24:20|15780.6|15776.6|15778.3|15774.3|15780.9|15776.9|15777.9|15773.9|350
1624422270000|2021-06-23 04:24:30|15777.4|15773.4|15779.7|15775.7|15779.7|15775.7|15777.4|15773.4|1200
1624422280000|2021-06-23 04:24:40|15779.9|15775.9|15779.3|15775.3|15780.3|15776.3|15778|15774|1200
1624422290000|2021-06-23 04:24:50|15778.9|15774.9|15778.4|15774.4|15780.7|15776.7|15778.4|15774.4|1800
1624422300000|2021-06-23 04:25:00|15777.2|15773.2|15779.4|15775.4|15779.4|15775.4|15777.2|15773.2|3550
1624422310000|2021-06-23 04:25:10|15778.8|15774.8|15777.3|15773.3|15780.4|15776.4|15777.3|15773.3|4400
1624422320000|2021-06-23 04:25:20|15777.4|15773.4|15776.1|15772.1|15778.7|15774.7|15776.1|15772.1|2250
1624422330000|2021-06-23 04:25:30|15776.5|15772.5|15780.3|15776.3|15780.3|15776.3|15776.2|15772.2|2850
1624422340000|2021-06-23 04:25:40|15779.6|15775.6|15783|15779|15783.1|15779.1|15779.6|15775.6|3550
1624422350000|2021-06-23 04:25:50|15783.2|15779.2|15778.7|15774.7|15784.8|15780.8|15778.7|15774.7|2450
1624422360000|2021-06-23 04:26:00|15778.8|15774.8|15778|15774|15779.6|15775.6|15777.5|15773.5|4300
1624422370000|2021-06-23 04:26:10|15776.9|15772.9|15773.6|15769.6|15776.9|15772.9|15773.6|15769.6|3500
1624422380000|2021-06-23 04:26:20|15774.1|15770.1|15769.6|15765.6|15774.1|15770.1|15769.6|15765.6|9050
1624422390000|2021-06-23 04:26:30|15769.9|15765.9|15774.3|15770.3|15775.7|15771.7|15767.5|15763.5|6950
1624422400000|2021-06-23 04:26:40|15773.8|15769.8|15775.3|15771.3|15775.3|15771.3|15773.5|15769.5|4900
1624422410000|2021-06-23 04:26:50|15776.2|15772.2|15777.5|15773.5|15777.5|15773.5|15775|15771|2500
1624422420000|2021-06-23 04:27:00|15776.8|15772.8|15778.9|15774.9|15780.2|15776.2|15776.2|15772.2|3750
1624422430000|2021-06-23 04:27:10|15779.4|15775.4|15781.1|15777.1|15781.1|15777.1|15777.3|15773.3|2450
1624422440000|2021-06-23 04:27:20|15779.8|15775.8|15781.1|15777.1|15783|15779|15779.8|15775.8|5200
1624422450000|2021-06-23 04:27:30|15781.2|15777.2|15780.9|15776.9|15782.1|15778.1|15779.4|15775.4|1800
1624422460000|2021-06-23 04:27:40|15781.6|15777.6|15779.3|15775.3|15781.6|15777.6|15778.5|15774.5|11750
1624422470000|2021-06-23 04:27:50|15779.5|15775.5|15780.1|15776.1|15780.9|15776.9|15779.2|15775.2|2550
1624422480000|2021-06-23 04:28:00|15779.3|15775.3|15781.8|15777.8|15781.8|15777.8|15779.3|15775.3|2650
1624422490000|2021-06-23 04:28:10|15782|15778|15783.2|15779.2|15783.2|15779.2|15782|15778|1000
1624422500000|2021-06-23 04:28:20|15783.7|15779.7|15784.2|15780.2|15786.7|15782.7|15783.7|15779.7|2700
1624422510000|2021-06-23 04:28:30|15784.1|15780.1|15784|15780|15786|15782|15783.9|15779.9|1650
1624422520000|2021-06-23 04:28:40|15783.5|15779.5|15781.3|15777.3|15783.7|15779.7|15781.3|15777.3|650
1624422530000|2021-06-23 04:28:50|15780.8|15776.8|15781.4|15777.4|15781.6|15777.6|15780.2|15776.2|2100
1624422540000|2021-06-23 04:29:00|15782.8|15778.8|15782.1|15778.1|15782.8|15778.8|15781.3|15777.3|2550
1624422550000|2021-06-23 04:29:10|15781.7|15777.7|15782.6|15778.6|15782.6|15778.6|15780.4|15776.4|800
1624422560000|2021-06-23 04:29:20|15781.4|15777.4|15783.2|15779.2|15784.1|15780.1|15781.4|15777.4|1250
1624422570000|2021-06-23 04:29:30|15783|15779|15783.6|15779.6|15784.3|15780.3|15782.6|15778.6|750
1624422580000|2021-06-23 04:29:40|15783.9|15779.9|15782.8|15778.8|15783.9|15779.9|15782|15778|1200
1624422590000|2021-06-23 04:29:50|15783|15779|15782.7|15778.7|15783.5|15779.5|15782.7|15778.7|300
1624422600000|2021-06-23 04:30:00|15782.5|15778.5|15780.8|15776.8|15782.6|15778.6|15780.8|15776.8|400
1624422610000|2021-06-23 04:30:10|15781.1|15777.1|15784.8|15780.8|15785.3|15781.3|15781|15777|900
1624422620000|2021-06-23 04:30:20|15785.6|15781.6|15786.2|15782.2|15786.4|15782.4|15785.6|15781.6|2750
1624422630000|2021-06-23 04:30:30|15786.5|15782.5|15789|15785|15789.4|15785.4|15786.5|15782.5|1750
1624422640000|2021-06-23 04:30:40|15788.9|15784.9|15787.6|15783.6|15789.1|15785.1|15787|15783|1250
1624422650000|2021-06-23 04:30:50|15788.8|15784.8|15788.9|15784.9|15789.1|15785.1|15787.7|15783.7|2000
1624422660000|2021-06-23 04:31:00|15788.8|15784.8|15789.1|15785.1|15789.3|15785.3|15787.1|15783.1|1300
1624422670000|2021-06-23 04:31:10|15789.2|15785.2|15788|15784|15789.2|15785.2|15787.8|15783.8|1400
1624422680000|2021-06-23 04:31:20|15787.7|15783.7|15785.4|15781.4|15787.7|15783.7|15785.4|15781.4|900
1624422690000|2021-06-23 04:31:30|15785.9|15781.9|15786.9|15782.9|15786.9|15782.9|15785.3|15781.3|2100
1624422700000|2021-06-23 04:31:40|15786.8|15782.8|15786.5|15782.5|15787.1|15783.1|15786.2|15782.2|1600
1624422710000|2021-06-23 04:31:50|15786.4|15782.4|15785.7|15781.7|15786.4|15782.4|15784.8|15780.8|700
1624422720000|2021-06-23 04:32:00|15786.4|15782.4|15786.3|15782.3|15787.7|15783.7|15786.1|15782.1|2500
1624422730000|2021-06-23 04:32:10|15786.5|15782.5|15787.2|15783.2|15788.5|15784.5|15786.5|15782.5|3200
1624422740000|2021-06-23 04:32:20|15786.5|15782.5|15788.9|15784.9|15788.9|15784.9|15786.5|15782.5|1300
1624422750000|2021-06-23 04:32:30|15789|15785|15788.3|15784.3|15789.6|15785.6|15788.1|15784.1|4350
1624422760000|2021-06-23 04:32:40|15788.9|15784.9|15788.5|15784.5|15789.2|15785.2|15788.5|15784.5|1850
1624422770000|2021-06-23 04:32:50|15788.4|15784.4|15787.6|15783.6|15788.8|15784.8|15787|15783|2050
1624422780000|2021-06-23 04:33:00|15788.1|15784.1|15788.4|15784.4|15790.1|15786.1|15787.8|15783.8|2450
1624422790000|2021-06-23 04:33:10|15788.5|15784.5|15785.7|15781.7|15788.5|15784.5|15785.7|15781.7|1700
1624422800000|2021-06-23 04:33:20|15784.9|15780.9|15784.8|15780.8|15785.1|15781.1|15783.6|15779.6|2450
1624422810000|2021-06-23 04:33:30|15783.1|15779.1|15783.8|15779.8|15783.8|15779.8|15782.7|15778.7|1750
1624422820000|2021-06-23 04:33:40|15783.9|15779.9|15782.2|15778.2|15784.5|15780.5|15782.2|15778.2|2000
1624422830000|2021-06-23 04:33:50|15781.9|15777.9|15781.9|15777.9|15782.1|15778.1|15781.9|15777.9|1650
1624422840000|2021-06-23 04:34:00|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|1700
1624422850000|2021-06-23 04:34:10|15779.3|15775.3|15778.1|15774.1|15779.4|15775.4|15777.6|15773.6|2250
1624422860000|2021-06-23 04:34:20|15777.9|15773.9|15778.1|15774.1|15778.1|15774.1|15776.5|15772.5|1150
1624422870000|2021-06-23 04:34:30|15777.6|15773.6|15779.4|15775.4|15779.6|15775.6|15777.6|15773.6|1650
1624422880000|2021-06-23 04:34:40|15778.2|15774.2|15777.5|15773.5|15778.2|15774.2|15776.5|15772.5|1400
1624422890000|2021-06-23 04:34:50|15777.4|15773.4|15776.4|15772.4|15777.4|15773.4|15776.3|15772.3|1350
1624422900000|2021-06-23 04:35:00|15776.7|15772.7|15776.5|15772.5|15777|15773|15776.2|15772.2|1300
1624422910000|2021-06-23 04:35:10|15775.6|15771.6|15777|15773|15777.2|15773.2|15775.3|15771.3|1350
1624422920000|2021-06-23 04:35:20|15775.8|15771.8|15778.2|15774.2|15778.2|15774.2|15775.8|15771.8|1150
1624422930000|2021-06-23 04:35:30|15779.5|15775.5|15779.6|15775.6|15779.8|15775.8|15776.8|15772.8|1700
1624422940000|2021-06-23 04:35:40|15779.1|15775.1|15779.1|15775.1|15780.8|15776.8|15779.1|15775.1|2200
1624422950000|2021-06-23 04:35:50|15778.8|15774.8|15779|15775|15779|15775|15777|15773|1000
1624422960000|2021-06-23 04:36:00|15779.7|15775.7|15781.1|15777.1|15781.1|15777.1|15779.7|15775.7|2550
1624422970000|2021-06-23 04:36:10|15781.2|15777.2|15782.1|15778.1|15782.9|15778.9|15780.6|15776.6|1750
1624422980000|2021-06-23 04:36:20|15782.4|15778.4|15782.5|15778.5|15782.5|15778.5|15782|15778|1200
1624422990000|2021-06-23 04:36:30|15783.5|15779.5|15784.2|15780.2|15785.8|15781.8|15782.5|15778.5|1600
1624423000000|2021-06-23 04:36:40|15784.6|15780.6|15784.6|15780.6|15784.9|15780.9|15783.8|15779.8|1800
1624423010000|2021-06-23 04:36:50|15783.9|15779.9|15782.3|15778.3|15783.9|15779.9|15782.3|15778.3|2850
1624423020000|2021-06-23 04:37:00|15782.6|15778.6|15781.4|15777.4|15783.1|15779.1|15781.4|15777.4|1950
1624423030000|2021-06-23 04:37:10|15781.2|15777.2|15779.9|15775.9|15781.6|15777.6|15779.9|15775.9|1400
1624423040000|2021-06-23 04:37:20|15778.6|15774.6|15776.9|15772.9|15778.6|15774.6|15776.9|15772.9|1550
1624423050000|2021-06-23 04:37:30|15777.9|15773.9|15778.7|15774.7|15781.9|15777.9|15777.9|15773.9|2250
1624423060000|2021-06-23 04:37:40|15777.8|15773.8|15777.5|15773.5|15778.9|15774.9|15777.5|15773.5|800
1624423070000|2021-06-23 04:37:50|15777.6|15773.6|15777.9|15773.9|15777.9|15773.9|15776.8|15772.8|900
1624423080000|2021-06-23 04:38:00|15777.4|15773.4|15776.3|15772.3|15777.5|15773.5|15776.3|15772.3|900
1624423090000|2021-06-23 04:38:10|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.6|15771.6|950
1624423100000|2021-06-23 04:38:20|15775|15771|15774.6|15770.6|15775|15771|15773.2|15769.2|1650
1624423110000|2021-06-23 04:38:30|15774.3|15770.3|15776.5|15772.5|15776.7|15772.7|15773.7|15769.7|1750
1624423120000|2021-06-23 04:38:40|15776.4|15772.4|15775.8|15771.8|15777.8|15773.8|15775.8|15771.8|1400
1624423130000|2021-06-23 04:38:50|15775.2|15771.2|15776.8|15772.8|15777.6|15773.6|15774.2|15770.2|1250
1624423140000|2021-06-23 04:39:00|15777.1|15773.1|15778.6|15774.6|15779|15775|15777.1|15773.1|6950
1624423150000|2021-06-23 04:39:10|15778.2|15774.2|15777.5|15773.5|15778.8|15774.8|15777.4|15773.4|650
1624423160000|2021-06-23 04:39:20|15777.8|15773.8|15779|15775|15779|15775|15777.6|15773.6|1050
1624423170000|2021-06-23 04:39:30|15779.9|15775.9|15777.5|15773.5|15779.9|15775.9|15777.4|15773.4|2050
1624423180000|2021-06-23 04:39:40|15777.4|15773.4|15778.7|15774.7|15778.7|15774.7|15777.4|15773.4|1450
1624423190000|2021-06-23 04:39:50|15778.1|15774.1|15778.2|15774.2|15779.1|15775.1|15777.4|15773.4|3100
1624423200000|2021-06-23 04:40:00|15777.7|15773.7|15779.5|15775.5|15779.8|15775.8|15777.7|15773.7|1350
1624423210000|2021-06-23 04:40:10|15779.4|15775.4|15778.2|15774.2|15780.5|15776.5|15777.6|15773.6|1100
1624423220000|2021-06-23 04:40:20|15780|15776|15777.1|15773.1|15780.1|15776.1|15775.5|15771.5|1650
1624423230000|2021-06-23 04:40:30|15775.8|15771.8|15773.9|15769.9|15775.8|15771.8|15773.1|15769.1|1100
1624423240000|2021-06-23 04:40:40|15774.3|15770.3|15769.4|15765.4|15774.3|15770.3|15769.4|15765.4|1800
1624423250000|2021-06-23 04:40:50|15769.8|15765.8|15769|15765|15770.2|15766.2|15769|15765|1650
1624423260000|2021-06-23 04:41:00|15768.6|15764.6|15765.1|15761.1|15768.6|15764.6|15764.2|15760.2|5800
1624423270000|2021-06-23 04:41:10|15767|15763|15763.4|15759.4|15767.2|15763.2|15763.4|15759.4|1850
1624423280000|2021-06-23 04:41:20|15763.2|15759.2|15763.9|15759.9|15763.9|15759.9|15762.1|15758.1|3550
1624423290000|2021-06-23 04:41:30|15765.4|15761.4|15768.9|15764.9|15768.9|15764.9|15765.4|15761.4|3000
1624423300000|2021-06-23 04:41:40|15769|15765|15769.7|15765.7|15769.8|15765.8|15768.7|15764.7|1300
1624423310000|2021-06-23 04:41:50|15768.8|15764.8|15762.7|15758.7|15768.8|15764.8|15762.7|15758.7|1600
1624423320000|2021-06-23 04:42:00|15762.6|15758.6|15758.5|15754.5|15762.6|15758.6|15758|15754|5250
1624423330000|2021-06-23 04:42:10|15758.9|15754.9|15759.9|15755.9|15760.1|15756.1|15758.6|15754.6|1950
1624423340000|2021-06-23 04:42:20|15759.5|15755.5|15758|15754|15759.5|15755.5|15757.4|15753.4|2600
1624423350000|2021-06-23 04:42:30|15758.4|15754.4|15760.5|15756.5|15761.9|15757.9|15758.4|15754.4|2900
1624423360000|2021-06-23 04:42:40|15760.2|15756.2|15757.2|15753.2|15760.2|15756.2|15756.6|15752.6|1750
1624423370000|2021-06-23 04:42:50|15757.9|15753.9|15758.9|15754.9|15758.9|15754.9|15757.1|15753.1|1950
1624423380000|2021-06-23 04:43:00|15758.5|15754.5|15758.4|15754.4|15760.7|15756.7|15756.6|15752.6|2800
1624423390000|2021-06-23 04:43:10|15758.9|15754.9|15759|15755|15759.3|15755.3|15757.9|15753.9|1400
1624423400000|2021-06-23 04:43:20|15759.3|15755.3|15761.7|15757.7|15762|15758|15759.2|15755.2|2250
1624423410000|2021-06-23 04:43:30|15761.8|15757.8|15762.6|15758.6|15762.6|15758.6|15759.7|15755.7|2000
1624423420000|2021-06-23 04:43:40|15762.5|15758.5|15762.9|15758.9|15763.3|15759.3|15762.3|15758.3|1800
1624423430000|2021-06-23 04:43:50|15764.3|15760.3|15762.8|15758.8|15764.8|15760.8|15762.8|15758.8|3300
1624423440000|2021-06-23 04:44:00|15763.1|15759.1|15762.1|15758.1|15764.2|15760.2|15761.9|15757.9|2400
1624423450000|2021-06-23 04:44:10|15762.4|15758.4|15762.5|15758.5|15762.5|15758.5|15761.5|15757.5|1350
1624423460000|2021-06-23 04:44:20|15760.8|15756.8|15760.5|15756.5|15761|15757|15760.5|15756.5|900
1624423470000|2021-06-23 04:44:30|15760.7|15756.7|15760.1|15756.1|15761.5|15757.5|15760.1|15756.1|750
1624423480000|2021-06-23 04:44:40|15760|15756|15755.2|15751.2|15760|15756|15755.2|15751.2|3150
1624423490000|2021-06-23 04:44:50|15754.6|15750.6|15749.1|15745.1|15754.7|15750.7|15749.1|15745.1|3450
1624423500000|2021-06-23 04:45:00|15749.6|15745.6|15746.1|15742.1|15749.6|15745.6|15743.2|15739.2|17500
1624423510000|2021-06-23 04:45:10|15745.4|15741.4|15732.3|15728.3|15745.4|15741.4|15729.7|15725.7|12850
1624423520000|2021-06-23 04:45:20|15732|15728|15728|15724|15734.5|15730.5|15727.2|15723.2|3750
1624423530000|2021-06-23 04:45:30|15729.4|15725.4|15728.6|15724.6|15733.4|15729.4|15728.6|15724.6|1650
1624423540000|2021-06-23 04:45:40|15728.4|15724.4|15727.9|15723.9|15729.1|15725.1|15726.9|15722.9|2050
1624423550000|2021-06-23 04:45:50|15729.8|15725.8|15735.3|15731.3|15735.6|15731.6|15729.8|15725.8|4850
1624423560000|2021-06-23 04:46:00|15734.6|15730.6|15732.6|15728.6|15734.8|15730.8|15731.2|15727.2|4050
1624423570000|2021-06-23 04:46:10|15732.2|15728.2|15735.1|15731.1|15735.1|15731.1|15732.2|15728.2|900
1624423580000|2021-06-23 04:46:20|15735.4|15731.4|15729.1|15725.1|15735.4|15731.4|15729.1|15725.1|3900
1624423590000|2021-06-23 04:46:30|15728.4|15724.4|15730.1|15726.1|15730.1|15726.1|15728.4|15724.4|1700
1624423600000|2021-06-23 04:46:40|15729.8|15725.8|15729|15725|15729.8|15725.8|15727.2|15723.2|2650
1624423610000|2021-06-23 04:46:50|15728.6|15724.6|15728.6|15724.6|15729.3|15725.3|15727.2|15723.2|2050
1624423620000|2021-06-23 04:47:00|15730.3|15726.3|15733.3|15729.3|15733.3|15729.3|15730|15726|2850
1624423630000|2021-06-23 04:47:10|15734.1|15730.1|15734.4|15730.4|15734.4|15730.4|15732.4|15728.4|1600
1624423640000|2021-06-23 04:47:20|15734.6|15730.6|15738.5|15734.5|15738.5|15734.5|15734.6|15730.6|1400
1624423650000|2021-06-23 04:47:30|15738.9|15734.9|15736.9|15732.9|15739.4|15735.4|15736.9|15732.9|2000
1624423660000|2021-06-23 04:47:40|15737.3|15733.3|15737.1|15733.1|15737.3|15733.3|15735.1|15731.1|2100
1624423670000|2021-06-23 04:47:50|15736.9|15732.9|15736.8|15732.8|15738.5|15734.5|15736.8|15732.8|3150
1624423680000|2021-06-23 04:48:00|15736.1|15732.1|15733.4|15729.4|15736.2|15732.2|15733.3|15729.3|1800
1624423690000|2021-06-23 04:48:10|15732.3|15728.3|15732.3|15728.3|15732.4|15728.4|15730.6|15726.6|1850
1624423700000|2021-06-23 04:48:20|15733.5|15729.5|15731.9|15727.9|15734.5|15730.5|15731.9|15727.9|1800
1624423710000|2021-06-23 04:48:30|15732.2|15728.2|15731.2|15727.2|15732.4|15728.4|15731.2|15727.2|2550
1624423720000|2021-06-23 04:48:40|15731.3|15727.3|15732.1|15728.1|15733.1|15729.1|15731.3|15727.3|3700
1624423730000|2021-06-23 04:48:50|15731.6|15727.6|15734.6|15730.6|15734.6|15730.6|15731.2|15727.2|3000
1624423740000|2021-06-23 04:49:00|15735.8|15731.8|15734.5|15730.5|15735.8|15731.8|15732.9|15728.9|3950
1624423750000|2021-06-23 04:49:10|15734.7|15730.7|15735|15731|15735.5|15731.5|15733.7|15729.7|3700
1624423760000|2021-06-23 04:49:20|15735.1|15731.1|15735.5|15731.5|15735.6|15731.6|15735|15731|500
1624423770000|2021-06-23 04:49:30|15736.8|15732.8|15736.1|15732.1|15737|15733|15736|15732|1450
1624423780000|2021-06-23 04:49:40|15736.9|15732.9|15737.3|15733.3|15737.3|15733.3|15736.3|15732.3|1600
1624423790000|2021-06-23 04:49:50|15737.4|15733.4|15733|15729|15737.4|15733.4|15733|15729|800
1624423800000|2021-06-23 04:50:00|15732.2|15728.2|15734.3|15730.3|15734.8|15730.8|15731.2|15727.2|1500
1624423810000|2021-06-23 04:50:10|15733.8|15729.8|15737.1|15733.1|15737.3|15733.3|15733.8|15729.8|1900
1624423820000|2021-06-23 04:50:20|15737.3|15733.3|15735.6|15731.6|15737.4|15733.4|15734.7|15730.7|900
1624423830000|2021-06-23 04:50:30|15736.3|15732.3|15733.4|15729.4|15736.3|15732.3|15733.4|15729.4|2150
1624423840000|2021-06-23 04:50:40|15734.6|15730.6|15734.9|15730.9|15735.4|15731.4|15734.4|15730.4|1300
1624423850000|2021-06-23 04:50:50|15735.1|15731.1|15735.5|15731.5|15735.9|15731.9|15735.1|15731.1|1800
1624423860000|2021-06-23 04:51:00|15735.2|15731.2|15732.5|15728.5|15735.2|15731.2|15732.5|15728.5|3450
1624423870000|2021-06-23 04:51:10|15732.7|15728.7|15734.4|15730.4|15734.4|15730.4|15732.7|15728.7|1850
1624423880000|2021-06-23 04:51:20|15734.9|15730.9|15734.9|15730.9|15735.3|15731.3|15734.6|15730.6|450
1624423890000|2021-06-23 04:51:30|15734|15730|15735.4|15731.4|15735.4|15731.4|15733.4|15729.4|850
1624423900000|2021-06-23 04:51:40|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|700
1624423910000|2021-06-23 04:51:50|15736|15732|15736.3|15732.3|15736.3|15732.3|15735.9|15731.9|3200
1624423920000|2021-06-23 04:52:00|15736.5|15732.5|15737.4|15733.4|15737.7|15733.7|15736.5|15732.5|550
1624423930000|2021-06-23 04:52:10|15737.1|15733.1|15737.5|15733.5|15737.6|15733.6|15737.1|15733.1|1100
1624423940000|2021-06-23 04:52:20|15737.6|15733.6|15738.7|15734.7|15738.7|15734.7|15737.6|15733.6|2150
1624423950000|2021-06-23 04:52:30|15738.9|15734.9|15740.9|15736.9|15741.4|15737.4|15738.4|15734.4|6550
1624423960000|2021-06-23 04:52:40|15740.5|15736.5|15741.3|15737.3|15742.3|15738.3|15740.4|15736.4|900
1624423970000|2021-06-23 04:52:50|15741.6|15737.6|15742.1|15738.1|15743.3|15739.3|15740.5|15736.5|500
1624423980000|2021-06-23 04:53:00|15742.8|15738.8|15743.4|15739.4|15744.2|15740.2|15742.5|15738.5|650
1624423990000|2021-06-23 04:53:10|15743.9|15739.9|15744.9|15740.9|15745|15741|15743.5|15739.5|2050
1624424000000|2021-06-23 04:53:20|15745|15741|15744|15740|15745.6|15741.6|15744|15740|1650
1624424010000|2021-06-23 04:53:30|15743.9|15739.9|15742.9|15738.9|15743.9|15739.9|15742.8|15738.8|900
1624424020000|2021-06-23 04:53:40|15742.8|15738.8|15742.4|15738.4|15742.8|15738.8|15740.7|15736.7|3900
1624424030000|2021-06-23 04:53:50|15743.2|15739.2|15744.7|15740.7|15744.7|15740.7|15743.2|15739.2|350
1624424040000|2021-06-23 04:54:00|15744.8|15740.8|15743.5|15739.5|15744.8|15740.8|15743.5|15739.5|300
1624424050000|2021-06-23 04:54:10|15743.4|15739.4|15743.9|15739.9|15744.3|15740.3|15743.4|15739.4|500
1624424060000|2021-06-23 04:54:20|15744|15740|15744.3|15740.3|15744.8|15740.8|15744|15740|550
1624424070000|2021-06-23 04:54:30|15745.2|15741.2|15745.4|15741.4|15745.4|15741.4|15743.6|15739.6|1800
1624424080000|2021-06-23 04:54:40|15745.3|15741.3|15744.5|15740.5|15745.3|15741.3|15744.4|15740.4|150
1624424090000|2021-06-23 04:54:50|15744.7|15740.7|15744|15740|15745.1|15741.1|15744|15740|950
1624424100000|2021-06-23 04:55:00|15744.8|15740.8|15743.4|15739.4|15744.8|15740.8|15743.3|15739.3|1050
1624424110000|2021-06-23 04:55:10|15743.3|15739.3|15742.4|15738.4|15744.7|15740.7|15742.4|15738.4|2100
1624424120000|2021-06-23 04:55:20|15742.6|15738.6|15743.2|15739.2|15743.4|15739.4|15742.6|15738.6|550
1624424130000|2021-06-23 04:55:30|15743.3|15739.3|15745.1|15741.1|15745.1|15741.1|15743.3|15739.3|550
1624424140000|2021-06-23 04:55:40|15745.3|15741.3|15747.4|15743.4|15747.4|15743.4|15745|15741|800
1624424150000|2021-06-23 04:55:50|15748|15744|15747.1|15743.1|15748.1|15744.1|15746.4|15742.4|550
1624424160000|2021-06-23 04:56:00|15747.4|15743.4|15746.6|15742.6|15747.4|15743.4|15746.6|15742.6|150
1624424170000|2021-06-23 04:56:10|15745.8|15741.8|15748.1|15744.1|15748.1|15744.1|15745.8|15741.8|2550
1624424180000|2021-06-23 04:56:20|15748|15744|15748.2|15744.2|15748.2|15744.2|15747.7|15743.7|850
1624424190000|2021-06-23 04:56:30|15748.3|15744.3|15749.7|15745.7|15749.7|15745.7|15748.3|15744.3|850
1624424200000|2021-06-23 04:56:40|15749.1|15745.1|15747.7|15743.7|15749.1|15745.1|15747.7|15743.7|650
1624424210000|2021-06-23 04:56:50|15747.6|15743.6|15748.7|15744.7|15748.7|15744.7|15747.5|15743.5|950
1624424220000|2021-06-23 04:57:00|15748.8|15744.8|15747|15743|15748.8|15744.8|15747|15743|450
1624424230000|2021-06-23 04:57:10|15746.9|15742.9|15746.4|15742.4|15747|15743|15746.4|15742.4|250
1624424240000|2021-06-23 04:57:20|15746.7|15742.7|15746.3|15742.3|15746.9|15742.9|15746.3|15742.3|500
1624424250000|2021-06-23 04:57:30|15746.5|15742.5|15745.2|15741.2|15747.1|15743.1|15745.2|15741.2|1250
1624424260000|2021-06-23 04:57:40|15745.4|15741.4|15743|15739|15745.4|15741.4|15743|15739|800
1624424270000|2021-06-23 04:57:50|15743.4|15739.4|15742.5|15738.5|15743.4|15739.4|15742.3|15738.3|800
1624424280000|2021-06-23 04:58:00|15741.7|15737.7|15739|15735|15741.7|15737.7|15739|15735|1300
1624424290000|2021-06-23 04:58:10|15737.6|15733.6|15738.1|15734.1|15739.1|15735.1|15737.2|15733.2|1250
1624424300000|2021-06-23 04:58:20|15738.7|15734.7|15738.2|15734.2|15738.7|15734.7|15738.2|15734.2|500
1624424310000|2021-06-23 04:58:30|15738.4|15734.4|15741.8|15737.8|15742.2|15738.2|15738.4|15734.4|1150
1624424320000|2021-06-23 04:58:40|15739.4|15735.4|15740.2|15736.2|15741.2|15737.2|15739.4|15735.4|450
1624424330000|2021-06-23 04:58:50|15740|15736|15738.5|15734.5|15740|15736|15738.5|15734.5|400
1624424340000|2021-06-23 04:59:00|15738.3|15734.3|15739.3|15735.3|15739.4|15735.4|15738.3|15734.3|300
1624424350000|2021-06-23 04:59:10|15739.4|15735.4|15741.7|15737.7|15741.7|15737.7|15739.4|15735.4|1050
1624424360000|2021-06-23 04:59:20|15741.5|15737.5|15742.9|15738.9|15742.9|15738.9|15741.5|15737.5|650
1624424370000|2021-06-23 04:59:30|15743.2|15739.2|15744.5|15740.5|15744.5|15740.5|15743.2|15739.2|350
1624424380000|2021-06-23 04:59:40|15743.6|15739.6|15744.3|15740.3|15744.3|15740.3|15743.4|15739.4|600
1624424390000|2021-06-23 04:59:50|15745|15741|15746.8|15742.8|15747.2|15743.2|15745|15741|1300
1624424400000|2021-06-23 05:00:00|15747.6|15743.6|15747.2|15743.2|15747.6|15743.6|15747|15743|250
1624424410000|2021-06-23 05:00:10|15747.5|15743.5|15751.4|15747.4|15751.4|15747.4|15747.1|15743.1|2600
1624424420000|2021-06-23 05:00:20|15754.4|15750.4|15751.9|15747.9|15754.8|15750.8|15751.9|15747.9|2150
1624424430000|2021-06-23 05:00:30|15752.6|15748.6|15755.3|15751.3|15755.3|15751.3|15752.5|15748.5|1950
1624424440000|2021-06-23 05:00:40|15755.4|15751.4|15757.4|15753.4|15757.4|15753.4|15755.2|15751.2|1450
1624424450000|2021-06-23 05:00:50|15757.1|15753.1|15756.5|15752.5|15757.2|15753.2|15756.5|15752.5|1750
1624424460000|2021-06-23 05:01:00|15757.7|15753.7|15756.4|15752.4|15758.9|15754.9|15756.4|15752.4|3000
1624424470000|2021-06-23 05:01:10|15757.2|15753.2|15757.4|15753.4|15758.8|15754.8|15757.2|15753.2|400
1624424480000|2021-06-23 05:01:20|15757.5|15753.5|15756.5|15752.5|15757.8|15753.8|15756.5|15752.5|250
1624424490000|2021-06-23 05:01:30|15756.6|15752.6|15755.9|15751.9|15756.6|15752.6|15755.9|15751.9|1250
1624424500000|2021-06-23 05:01:40|15757.5|15753.5|15760.1|15756.1|15760.4|15756.4|15757.5|15753.5|2550
1624424510000|2021-06-23 05:01:50|15759.6|15755.6|15759.4|15755.4|15759.7|15755.7|15758.3|15754.3|1650
1624424520000|2021-06-23 05:02:00|15759|15755|15756.9|15752.9|15759.8|15755.8|15756.9|15752.9|3900
1624424530000|2021-06-23 05:02:10|15757|15753|15757.3|15753.3|15757.6|15753.6|15756.8|15752.8|1700
1624424540000|2021-06-23 05:02:20|15758.3|15754.3|15756|15752|15758.3|15754.3|15756|15752|1700
1624424550000|2021-06-23 05:02:30|15755.4|15751.4|15754.9|15750.9|15755.4|15751.4|15754.9|15750.9|550
1624424560000|2021-06-23 05:02:40|15755.6|15751.6|15757.4|15753.4|15757.4|15753.4|15755.3|15751.3|1550
1624424570000|2021-06-23 05:02:50|15758.7|15754.7|15758.5|15754.5|15758.8|15754.8|15758.2|15754.2|1150
1624424580000|2021-06-23 05:03:00|15759|15755|15757|15753|15759|15755|15757|15753|250
1624424590000|2021-06-23 05:03:10|15756.6|15752.6|15755.2|15751.2|15756.6|15752.6|15755.2|15751.2|500
1624424600000|2021-06-23 05:03:20|15754.6|15750.6|15755|15751|15755.4|15751.4|15754.6|15750.6|300
1624424610000|2021-06-23 05:03:30|15754.8|15750.8|15756.9|15752.9|15757.1|15753.1|15754.4|15750.4|500
1624424620000|2021-06-23 05:03:40|15756.8|15752.8|15759.1|15755.1|15759.1|15755.1|15756.5|15752.5|450
1624424630000|2021-06-23 05:03:50|15760.7|15756.7|15762.1|15758.1|15762.1|15758.1|15760.7|15756.7|2100
1624424640000|2021-06-23 05:04:00|15762.7|15758.7|15761.3|15757.3|15762.7|15758.7|15761.1|15757.1|900
1624424650000|2021-06-23 05:04:10|15761|15757|15761.8|15757.8|15762|15758|15760.1|15756.1|600
1624424660000|2021-06-23 05:04:20|15761.7|15757.7|15760.7|15756.7|15762.2|15758.2|15760.7|15756.7|350
1624424670000|2021-06-23 05:04:30|15760.5|15756.5|15760.9|15756.9|15760.9|15756.9|15760.5|15756.5|100
1624424680000|2021-06-23 05:04:40|15760.7|15756.7|15760.4|15756.4|15760.7|15756.7|15760.4|15756.4|1050
1624424690000|2021-06-23 05:04:50|15760.6|15756.6|15760.6|15756.6|15760.7|15756.7|15760.4|15756.4|150
1624424700000|2021-06-23 05:05:00|15760.7|15756.7|15760.4|15756.4|15760.7|15756.7|15760.3|15756.3|300
1624424710000|2021-06-23 05:05:10|15760.3|15756.3|15763.5|15759.5|15763.5|15759.5|15760.3|15756.3|2750
1624424720000|2021-06-23 05:05:20|15764.4|15760.4|15765.5|15761.5|15765.5|15761.5|15764.1|15760.1|950
1624424730000|2021-06-23 05:05:30|15765.9|15761.9|15766.4|15762.4|15766.6|15762.6|15765.2|15761.2|7300
1624424740000|2021-06-23 05:05:40|15766.3|15762.3|15766.6|15762.6|15767.1|15763.1|15766.1|15762.1|1250
1624424750000|2021-06-23 05:05:50|15767.7|15763.7|15769|15765|15769|15765|15767.7|15763.7|800
1624424760000|2021-06-23 05:06:00|15768|15764|15770.1|15766.1|15770.1|15766.1|15768|15764|950
1624424770000|2021-06-23 05:06:10|15770|15766|15768.3|15764.3|15770|15766|15767.8|15763.8|1100
1624424780000|2021-06-23 05:06:20|15768.5|15764.5|15769|15765|15769|15765|15768.2|15764.2|850
1624424790000|2021-06-23 05:06:30|15768.3|15764.3|15770.3|15766.3|15770.3|15766.3|15768.3|15764.3|1400
1624424800000|2021-06-23 05:06:40|15770.4|15766.4|15771.2|15767.2|15772.5|15768.5|15770.4|15766.4|2200
1624424810000|2021-06-23 05:06:50|15770.8|15766.8|15768.9|15764.9|15770.8|15766.8|15768.9|15764.9|1350
1624424820000|2021-06-23 05:07:00|15769|15765|15767.5|15763.5|15769.3|15765.3|15767.5|15763.5|300
1624424830000|2021-06-23 05:07:10|15768.7|15764.7|15767.9|15763.9|15769|15765|15767.7|15763.7|1800
1624424840000|2021-06-23 05:07:20|15767.7|15763.7|15767.2|15763.2|15767.7|15763.7|15766.4|15762.4|500
1624424850000|2021-06-23 05:07:30|15767.3|15763.3|15767|15763|15767.4|15763.4|15766.8|15762.8|700
1624424860000|2021-06-23 05:07:40|15766.7|15762.7|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|700
1624424870000|2021-06-23 05:07:50|15766.7|15762.7|15767|15763|15767.4|15763.4|15766.7|15762.7|550
1624424880000|2021-06-23 05:08:00|15766.6|15762.6|15766.7|15762.7|15767|15763|15766.6|15762.6|2100
1624424890000|2021-06-23 05:08:10|15766.5|15762.5|15769.2|15765.2|15769.2|15765.2|15766.4|15762.4|1500
1624424900000|2021-06-23 05:08:20|15767.5|15763.5|15766.4|15762.4|15767.5|15763.5|15766.1|15762.1|2700
1624424910000|2021-06-23 05:08:30|15766.6|15762.6|15766.5|15762.5|15766.9|15762.9|15766.4|15762.4|950
1624424920000|2021-06-23 05:08:40|15766.2|15762.2|15765.5|15761.5|15766.2|15762.2|15765.5|15761.5|400
1624424930000|2021-06-23 05:08:50|15765.4|15761.4|15765.3|15761.3|15765.4|15761.4|15765.1|15761.1|550
1624424940000|2021-06-23 05:09:00|15765.2|15761.2|15766.2|15762.2|15766.4|15762.4|15765.2|15761.2|1150
1624424950000|2021-06-23 05:09:10|15766.3|15762.3|15765.1|15761.1|15766.7|15762.7|15765.1|15761.1|650
1624424960000|2021-06-23 05:09:20|15765.3|15761.3|15763.5|15759.5|15765.4|15761.4|15763.4|15759.4|550
1624424970000|2021-06-23 05:09:30|15763.3|15759.3|15759.5|15755.5|15763.3|15759.3|15759.5|15755.5|1000
1624424980000|2021-06-23 05:09:40|15759.2|15755.2|15759.3|15755.3|15760.3|15756.3|15758.2|15754.2|500
1624424990000|2021-06-23 05:09:50|15760.4|15756.4|15760.7|15756.7|15761|15757|15760.4|15756.4|150
1624425000000|2021-06-23 05:10:00|15760.3|15756.3|15759.4|15755.4|15761.1|15757.1|15759.4|15755.4|350
1624425010000|2021-06-23 05:10:10|15759.2|15755.2|15758.5|15754.5|15759.2|15755.2|15757.7|15753.7|900
1624425020000|2021-06-23 05:10:20|15758.9|15754.9|15759.6|15755.6|15759.8|15755.8|15758.9|15754.9|600
1624425030000|2021-06-23 05:10:30|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.6|15754.6|550
1624425040000|2021-06-23 05:10:40|15758.7|15754.7|15758.7|15754.7|15759.8|15755.8|15758.2|15754.2|2000
1624425050000|2021-06-23 05:10:50|15758.8|15754.8|15757.8|15753.8|15758.8|15754.8|15757.6|15753.6|450
1624425060000|2021-06-23 05:11:00|15758.7|15754.7|15759|15755|15759.3|15755.3|15758.7|15754.7|250
1624425070000|2021-06-23 05:11:10|15758.8|15754.8|15758.7|15754.7|15758.9|15754.9|15757.5|15753.5|700
1624425080000|2021-06-23 05:11:20|15758.5|15754.5|15758.6|15754.6|15758.6|15754.6|15758|15754|750
1624425090000|2021-06-23 05:11:30|15758.1|15754.1|15758.3|15754.3|15758.3|15754.3|15758|15754|450
1624425100000|2021-06-23 05:11:40|15757.9|15753.9|15756.9|15752.9|15758|15754|15756.9|15752.9|950
1624425110000|2021-06-23 05:11:50|15756.5|15752.5|15756.2|15752.2|15756.5|15752.5|15756.2|15752.2|550
1624425120000|2021-06-23 05:12:00|15755.7|15751.7|15754.4|15750.4|15756.2|15752.2|15753.7|15749.7|1250
1624425130000|2021-06-23 05:12:10|15754.3|15750.3|15754.6|15750.6|15756.3|15752.3|15754.3|15750.3|2550
1624425140000|2021-06-23 05:12:20|15754.7|15750.7|15754.6|15750.6|15756|15752|15754.6|15750.6|1100
1624425150000|2021-06-23 05:12:30|15755.9|15751.9|15757.2|15753.2|15757.2|15753.2|15755.4|15751.4|1800
1624425160000|2021-06-23 05:12:40|15757.7|15753.7|15756.5|15752.5|15757.9|15753.9|15756.2|15752.2|550
1624425170000|2021-06-23 05:12:50|15757|15753|15756.4|15752.4|15757.2|15753.2|15756.1|15752.1|200
1624425180000|2021-06-23 05:13:00|15756.5|15752.5|15757.7|15753.7|15757.7|15753.7|15755.8|15751.8|1550
1624425190000|2021-06-23 05:13:10|15758.5|15754.5|15758|15754|15758.5|15754.5|15757.9|15753.9|350
1624425200000|2021-06-23 05:13:20|15757.9|15753.9|15758.2|15754.2|15758.3|15754.3|15757.7|15753.7|1450
1624425210000|2021-06-23 05:13:30|15758.3|15754.3|15758|15754|15758.4|15754.4|15757.8|15753.8|350
1624425220000|2021-06-23 05:13:40|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.2|15754.2|150
1624425230000|2021-06-23 05:13:50|15758.2|15754.2|15760.2|15756.2|15760.2|15756.2|15757.6|15753.6|850
1624425240000|2021-06-23 05:14:00|15760|15756|15761.8|15757.8|15761.8|15757.8|15760|15756|900
1624425250000|2021-06-23 05:14:10|15761.2|15757.2|15761.3|15757.3|15761.9|15757.9|15761.2|15757.2|1800
1624425260000|2021-06-23 05:14:20|15763.1|15759.1|15761|15757|15763.1|15759.1|15760.6|15756.6|550
1624425270000|2021-06-23 05:14:30|15761.7|15757.7|15762.8|15758.8|15762.8|15758.8|15761.5|15757.5|100
1624425280000|2021-06-23 05:14:40|15762|15758|15761.5|15757.5|15763.6|15759.6|15761.5|15757.5|2400
1624425290000|2021-06-23 05:14:50|15763.7|15759.7|15764.4|15760.4|15764.7|15760.7|15762.3|15758.3|400
1624425300000|2021-06-23 05:15:00|15764.3|15760.3|15763.5|15759.5|15764.4|15760.4|15763.5|15759.5|700
1624425310000|2021-06-23 05:15:10|15764.1|15760.1|15764.1|15760.1|15764.8|15760.8|15762.6|15758.6|850
1624425320000|2021-06-23 05:15:20|15764.4|15760.4|15769.2|15765.2|15769.8|15765.8|15764.4|15760.4|1350
1624425330000|2021-06-23 05:15:30|15768.8|15764.8|15768|15764|15769|15765|15767.4|15763.4|1300
1624425340000|2021-06-23 05:15:40|15769|15765|15767.4|15763.4|15769|15765|15767.4|15763.4|550
1624425350000|2021-06-23 05:15:50|15767.3|15763.3|15766.6|15762.6|15767.3|15763.3|15766.1|15762.1|500
1624425360000|2021-06-23 05:16:00|15766.9|15762.9|15767.1|15763.1|15768.3|15764.3|15766.9|15762.9|850
1624425370000|2021-06-23 05:16:10|15768.2|15764.2|15769.2|15765.2|15769.8|15765.8|15767.4|15763.4|550
1624425380000|2021-06-23 05:16:20|15769|15765|15770.1|15766.1|15770.3|15766.3|15769|15765|850
1624425390000|2021-06-23 05:16:30|15770.8|15766.8|15770.6|15766.6|15771.2|15767.2|15770.6|15766.6|850
1624425400000|2021-06-23 05:16:40|15770.7|15766.7|15767.9|15763.9|15771.3|15767.3|15767.9|15763.9|1750
1624425410000|2021-06-23 05:16:50|15768.4|15764.4|15769.3|15765.3|15769.4|15765.4|15768.4|15764.4|900
1624425420000|2021-06-23 05:17:00|15769.1|15765.1|15770|15766|15770|15766|15768.8|15764.8|200
1624425430000|2021-06-23 05:17:10|15769.8|15765.8|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|1350
1624425440000|2021-06-23 05:17:20|15768.6|15764.6|15768.8|15764.8|15769.9|15765.9|15768.6|15764.6|400
1624425450000|2021-06-23 05:17:30|15769.2|15765.2|15769.4|15765.4|15769.6|15765.6|15769|15765|850
1624425460000|2021-06-23 05:17:40|15770.3|15766.3|15769.8|15765.8|15770.9|15766.9|15769.8|15765.8|850
1624425470000|2021-06-23 05:17:50|15769.9|15765.9|15769.1|15765.1|15770.7|15766.7|15769.1|15765.1|250
1624425480000|2021-06-23 05:18:00|15769|15765|15768.9|15764.9|15770.1|15766.1|15768.9|15764.9|650
1624425490000|2021-06-23 05:18:10|15768.5|15764.5|15767|15763|15768.5|15764.5|15767|15763|0
1624425500000|2021-06-23 05:18:20|15767.3|15763.3|15767.1|15763.1|15767.9|15763.9|15767.1|15763.1|200
1624425510000|2021-06-23 05:18:30|15767|15763|15768.5|15764.5|15769.5|15765.5|15767|15763|150
1624425520000|2021-06-23 05:18:40|15768.2|15764.2|15769.2|15765.2|15769.2|15765.2|15768.2|15764.2|550
1624425530000|2021-06-23 05:18:50|15768.8|15764.8|15768.4|15764.4|15768.9|15764.9|15768.4|15764.4|200
1624425540000|2021-06-23 05:19:00|15769.6|15765.6|15768.7|15764.7|15770.1|15766.1|15768.7|15764.7|800
1624425550000|2021-06-23 05:19:10|15768.6|15764.6|15768.3|15764.3|15768.9|15764.9|15768.2|15764.2|1350
1624425560000|2021-06-23 05:19:20|15768.8|15764.8|15769.1|15765.1|15769.5|15765.5|15768.8|15764.8|450
1624425570000|2021-06-23 05:19:30|15769.5|15765.5|15769.7|15765.7|15769.7|15765.7|15769.3|15765.3|500
1624425580000|2021-06-23 05:19:40|15769.5|15765.5|15770.3|15766.3|15770.3|15766.3|15769.5|15765.5|550
1624425590000|2021-06-23 05:19:50|15771.6|15767.6|15772.5|15768.5|15772.5|15768.5|15771.1|15767.1|1150
1624425600000|2021-06-23 05:20:00|15772.1|15768.1|15773|15769|15774|15770|15771.8|15767.8|550
1624425610000|2021-06-23 05:20:10|15773.5|15769.5|15774|15770|15774|15770|15772.5|15768.5|4000
1624425620000|2021-06-23 05:20:20|15770.9|15766.9|15773.3|15769.3|15773.9|15769.9|15770.9|15766.9|2000
1624425630000|2021-06-23 05:20:30|15774.3|15770.3|15777.5|15773.5|15777.5|15773.5|15774.3|15770.3|2800
1624425640000|2021-06-23 05:20:40|15777.7|15773.7|15777.9|15773.9|15779.4|15775.4|15777.7|15773.7|800
1624425650000|2021-06-23 05:20:50|15778.1|15774.1|15777.7|15773.7|15778.1|15774.1|15777.1|15773.1|650
1624425660000|2021-06-23 05:21:00|15777.8|15773.8|15779.3|15775.3|15779.5|15775.5|15777.8|15773.8|2000
1624425670000|2021-06-23 05:21:10|15779|15775|15778.4|15774.4|15780.4|15776.4|15778.4|15774.4|750
1624425680000|2021-06-23 05:21:20|15777.6|15773.6|15778.6|15774.6|15778.6|15774.6|15777.6|15773.6|800
1624425690000|2021-06-23 05:21:30|15779.3|15775.3|15778.3|15774.3|15779.5|15775.5|15778|15774|450
1624425700000|2021-06-23 05:21:40|15778.1|15774.1|15778|15774|15778.1|15774.1|15777.3|15773.3|200
1624425710000|2021-06-23 05:21:50|15778.4|15774.4|15778.2|15774.2|15778.4|15774.4|15778.2|15774.2|650
1624425720000|2021-06-23 05:22:00|15778.6|15774.6|15780|15776|15780|15776|15778.6|15774.6|1100
1624425730000|2021-06-23 05:22:10|15779.8|15775.8|15780.2|15776.2|15781.9|15777.9|15779.8|15775.8|3300
1624425740000|2021-06-23 05:22:20|15780.7|15776.7|15778.7|15774.7|15780.7|15776.7|15778.7|15774.7|1150
1624425750000|2021-06-23 05:22:30|15778.5|15774.5|15778.4|15774.4|15779|15775|15778.4|15774.4|400
1624425760000|2021-06-23 05:22:40|15778.5|15774.5|15778.2|15774.2|15778.5|15774.5|15778|15774|300
1624425770000|2021-06-23 05:22:50|15777.9|15773.9|15780|15776|15780|15776|15777.9|15773.9|2050
1624425780000|2021-06-23 05:23:00|15779.9|15775.9|15778.7|15774.7|15779.9|15775.9|15778.7|15774.7|150
1624425790000|2021-06-23 05:23:10|15778.9|15774.9|15776.8|15772.8|15778.9|15774.9|15776.8|15772.8|450
1624425800000|2021-06-23 05:23:20|||||||||1100
1624425810000|2021-06-23 05:23:30|15776.5|15772.5|15776.5|15772.5|15776.6|15772.6|15776.5|15772.5|800
1624425820000|2021-06-23 05:23:40|15775.8|15771.8|15775.6|15771.6|15775.9|15771.9|15775.5|15771.5|250
1624425830000|2021-06-23 05:23:50|15775.7|15771.7|15775.5|15771.5|15775.7|15771.7|15774.9|15770.9|1050
1624425840000|2021-06-23 05:24:00|15776.7|15772.7|15778.6|15774.6|15778.9|15774.9|15775.8|15771.8|2650
1624425850000|2021-06-23 05:24:10|15779|15775|15779.7|15775.7|15780|15776|15778.9|15774.9|1950
1624425860000|2021-06-23 05:24:20|15780.3|15776.3|15784.4|15780.4|15784.5|15780.5|15780.3|15776.3|2150
1624425870000|2021-06-23 05:24:30|15783.5|15779.5|15782.4|15778.4|15783.5|15779.5|15781.7|15777.7|2150
1624425880000|2021-06-23 05:24:40|15781.2|15777.2|15782.3|15778.3|15782.5|15778.5|15781|15777|2050
1624425890000|2021-06-23 05:24:50|15781.8|15777.8|15780.6|15776.6|15781.8|15777.8|15780.3|15776.3|3700
1624425900000|2021-06-23 05:25:00|15781.9|15777.9|15781.9|15777.9|15783.7|15779.7|15781.8|15777.8|6400
1624425910000|2021-06-23 05:25:10|15781.5|15777.5|15780.6|15776.6|15782.3|15778.3|15780.3|15776.3|2450
1624425920000|2021-06-23 05:25:20|15780.5|15776.5|15777.7|15773.7|15780.5|15776.5|15777.7|15773.7|750
1624425930000|2021-06-23 05:25:30|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.2|15773.2|700
1624425940000|2021-06-23 05:25:40|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.4|15772.4|450
1624425950000|2021-06-23 05:25:50|15775.6|15771.6|15776.7|15772.7|15776.7|15772.7|15775.6|15771.6|1400
1624425960000|2021-06-23 05:26:00|15777.8|15773.8|15777.5|15773.5|15778.6|15774.6|15776.3|15772.3|700
1624425970000|2021-06-23 05:26:10|15777|15773|15775.9|15771.9|15777|15773|15775.9|15771.9|150
1624425980000|2021-06-23 05:26:20|15775.8|15771.8|15774.4|15770.4|15775.8|15771.8|15774.2|15770.2|2050
1624425990000|2021-06-23 05:26:30|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|2000
1624426000000|2021-06-23 05:26:40|15771.9|15767.9|15775.1|15771.1|15775.1|15771.1|15771.6|15767.6|6150
1624426010000|2021-06-23 05:26:50|15773.3|15769.3|15773.4|15769.4|15775|15771|15772.8|15768.8|2650
1624426020000|2021-06-23 05:27:00|15771.5|15767.5|15772.5|15768.5|15773.8|15769.8|15771.4|15767.4|2300
1624426030000|2021-06-23 05:27:10|15773.8|15769.8|15775.3|15771.3|15775.3|15771.3|15772.9|15768.9|4300
1624426040000|2021-06-23 05:27:20|15776.6|15772.6|15776.9|15772.9|15776.9|15772.9|15775.1|15771.1|5450
1624426050000|2021-06-23 05:27:30|15776.8|15772.8|15777.4|15773.4|15777.5|15773.5|15775.7|15771.7|2450
1624426060000|2021-06-23 05:27:40|15777.7|15773.7|15777.5|15773.5|15777.7|15773.7|15777.4|15773.4|500
1624426070000|2021-06-23 05:27:50|15777.2|15773.2|15776.6|15772.6|15777.2|15773.2|15776.4|15772.4|850
1624426080000|2021-06-23 05:28:00|15776.4|15772.4|15774.1|15770.1|15776.4|15772.4|15774|15770|1200
1624426090000|2021-06-23 05:28:10|15774.2|15770.2|15773.6|15769.6|15774.2|15770.2|15773.6|15769.6|400
1624426100000|2021-06-23 05:28:20|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|650
1624426110000|2021-06-23 05:28:30|15773.7|15769.7|15773.4|15769.4|15773.7|15769.7|15773.3|15769.3|50
1624426120000|2021-06-23 05:28:40|15774.2|15770.2|15773.5|15769.5|15774.2|15770.2|15773.5|15769.5|450
1624426130000|2021-06-23 05:28:50|15774.2|15770.2|15773.7|15769.7|15774.4|15770.4|15773.6|15769.6|300
1624426140000|2021-06-23 05:29:00|15773.9|15769.9|15775.3|15771.3|15775.3|15771.3|15773.9|15769.9|750
1624426150000|2021-06-23 05:29:10|15775.2|15771.2|15773.8|15769.8|15775.3|15771.3|15773.2|15769.2|8700
1624426160000|2021-06-23 05:29:20|15774|15770|15773.6|15769.6|15774.3|15770.3|15772.6|15768.6|4600
1624426170000|2021-06-23 05:29:30|15774.7|15770.7|15772.4|15768.4|15774.7|15770.7|15772.4|15768.4|6650
1624426180000|2021-06-23 05:29:40|15772.3|15768.3|15772.5|15768.5|15772.5|15768.5|15772.3|15768.3|550
1624426190000|2021-06-23 05:29:50|15772.2|15768.2|15769.2|15765.2|15772.2|15768.2|15769.2|15765.2|1150
1624426200000|2021-06-23 05:30:00|15768.7|15764.7|15769.6|15765.6|15769.9|15765.9|15768.7|15764.7|1850
1624426210000|2021-06-23 05:30:10|15769.5|15765.5|15767.1|15763.1|15770|15766|15767.1|15763.1|650
1624426220000|2021-06-23 05:30:20|15770.3|15766.3|15772.6|15768.6|15773.6|15769.6|15770.1|15766.1|2750
1624426230000|2021-06-23 05:30:30|15772.4|15768.4|15773.2|15769.2|15773.2|15769.2|15770.7|15766.7|1750
1624426240000|2021-06-23 05:30:40|15773.3|15769.3|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|200
1624426250000|2021-06-23 05:30:50|15772.5|15768.5|15768.7|15764.7|15772.5|15768.5|15768.7|15764.7|1000
1624426260000|2021-06-23 05:31:00|15768.6|15764.6|15768.4|15764.4|15768.6|15764.6|15768.1|15764.1|250
1624426270000|2021-06-23 05:31:10|15768.2|15764.2|15768.2|15764.2|15768.7|15764.7|15767.6|15763.6|3050
1624426280000|2021-06-23 05:31:20|15769.3|15765.3|15767.2|15763.2|15769.3|15765.3|15767.2|15763.2|1350
1624426290000|2021-06-23 05:31:30|15767.4|15763.4|15765.3|15761.3|15767.4|15763.4|15765.3|15761.3|850
1624426300000|2021-06-23 05:31:40|15765.4|15761.4|15762.3|15758.3|15765.4|15761.4|15762.3|15758.3|1500
1624426310000|2021-06-23 05:31:50|15762.2|15758.2|15763.5|15759.5|15764|15760|15762.2|15758.2|1600
1624426320000|2021-06-23 05:32:00|15763.4|15759.4|15764.5|15760.5|15764.6|15760.6|15763.4|15759.4|950
1624426330000|2021-06-23 05:32:10|15765.1|15761.1|15764.9|15760.9|15765.2|15761.2|15764.4|15760.4|800
1624426340000|2021-06-23 05:32:20|15765.1|15761.1|15764.8|15760.8|15765.1|15761.1|15764.8|15760.8|300
1624426350000|2021-06-23 05:32:30|15766.1|15762.1|15766.4|15762.4|15767.2|15763.2|15765.4|15761.4|1950
1624426360000|2021-06-23 05:32:40|15765.8|15761.8|15765.1|15761.1|15767.2|15763.2|15765.1|15761.1|650
1624426370000|2021-06-23 05:32:50|15765.2|15761.2|15763.5|15759.5|15765.5|15761.5|15763.2|15759.2|1900
1624426380000|2021-06-23 05:33:00|15763.9|15759.9|15761.7|15757.7|15763.9|15759.9|15761.7|15757.7|700
1624426390000|2021-06-23 05:33:10|15761.5|15757.5|15761.2|15757.2|15762.1|15758.1|15761.1|15757.1|500
1624426400000|2021-06-23 05:33:20|15761.3|15757.3|15762.6|15758.6|15762.6|15758.6|15760.8|15756.8|9500
1624426410000|2021-06-23 05:33:30|15762.7|15758.7|15761.5|15757.5|15762.7|15758.7|15760.5|15756.5|5700
1624426420000|2021-06-23 05:33:40|15762.2|15758.2|15761.6|15757.6|15762.7|15758.7|15761.4|15757.4|5100
1624426430000|2021-06-23 05:33:50|15761.9|15757.9|15761.6|15757.6|15762.7|15758.7|15761.1|15757.1|800
1624426440000|2021-06-23 05:34:00|15762.1|15758.1|15760.1|15756.1|15762.1|15758.1|15760.1|15756.1|5200
1624426450000|2021-06-23 05:34:10|15760.2|15756.2|15760.3|15756.3|15761.8|15757.8|15760.2|15756.2|3750
1624426460000|2021-06-23 05:34:20|15759|15755|15756.4|15752.4|15759|15755|15756|15752|2050
1624426470000|2021-06-23 05:34:30|15756.5|15752.5|15756.3|15752.3|15757.2|15753.2|15755.6|15751.6|3350
1624426480000|2021-06-23 05:34:40|15757.2|15753.2|15756.2|15752.2|15757.2|15753.2|15755.8|15751.8|1600
1624426490000|2021-06-23 05:34:50|15756.4|15752.4|15756.2|15752.2|15756.4|15752.4|15755.7|15751.7|500
1624426500000|2021-06-23 05:35:00|15755.9|15751.9|15756.9|15752.9|15756.9|15752.9|15755.9|15751.9|900
1624426510000|2021-06-23 05:35:10|15757.2|15753.2|15759.2|15755.2|15759.3|15755.3|15757.2|15753.2|2650
1624426520000|2021-06-23 05:35:20|15759.3|15755.3|15759.1|15755.1|15759.7|15755.7|15759.1|15755.1|350
1624426530000|2021-06-23 05:35:30|15760.1|15756.1|15755.9|15751.9|15760.1|15756.1|15755.9|15751.9|1350
1624426540000|2021-06-23 05:35:40|15755.8|15751.8|15755.4|15751.4|15756.2|15752.2|15755.4|15751.4|1850
1624426550000|2021-06-23 05:35:50|15755|15751|15754.5|15750.5|15755.1|15751.1|15754.5|15750.5|200
1624426560000|2021-06-23 05:36:00|15755|15751|15755.5|15751.5|15755.6|15751.6|15755|15751|250
1624426570000|2021-06-23 05:36:10|15755.4|15751.4|15757.8|15753.8|15757.8|15753.8|15755.4|15751.4|300
1624426580000|2021-06-23 05:36:20|15757.7|15753.7|15758.7|15754.7|15758.7|15754.7|15757.2|15753.2|2650
1624426590000|2021-06-23 05:36:30|15759.4|15755.4|15760.7|15756.7|15760.7|15756.7|15758.8|15754.8|1550
1624426600000|2021-06-23 05:36:40|15760|15756|15761.8|15757.8|15762.6|15758.6|15760|15756|1800
1624426610000|2021-06-23 05:36:50|15761.6|15757.6|15761.5|15757.5|15762.3|15758.3|15761.1|15757.1|2600
1624426620000|2021-06-23 05:37:00|15761.2|15757.2|15763.7|15759.7|15763.7|15759.7|15761.2|15757.2|350
1624426630000|2021-06-23 05:37:10|15763.8|15759.8|15765.6|15761.6|15765.6|15761.6|15763.6|15759.6|2550
1624426640000|2021-06-23 05:37:20|15766.2|15762.2|15766.4|15762.4|15766.8|15762.8|15766|15762|150
1624426650000|2021-06-23 05:37:30|15765.1|15761.1|15765|15761|15765.1|15761.1|15765|15761|900
1624426660000|2021-06-23 05:37:40|15765.1|15761.1|15765.3|15761.3|15765.3|15761.3|15764.8|15760.8|50
1624426670000|2021-06-23 05:37:50|15765.4|15761.4|15766.2|15762.2|15766.4|15762.4|15764.7|15760.7|750
1624426680000|2021-06-23 05:38:00|15766.3|15762.3|15766.7|15762.7|15767|15763|15766.1|15762.1|550
1624426690000|2021-06-23 05:38:10|15766.6|15762.6|15768.5|15764.5|15768.5|15764.5|15766.4|15762.4|1400
1624426700000|2021-06-23 05:38:20|15768.6|15764.6|15767.8|15763.8|15768.6|15764.6|15767.8|15763.8|200
1624426710000|2021-06-23 05:38:30|15767.1|15763.1|15767.1|15763.1|15767.8|15763.8|15766.8|15762.8|600
1624426720000|2021-06-23 05:38:40|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|1050
1624426730000|2021-06-23 05:38:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1850
1624426740000|2021-06-23 05:39:00|15765.9|15761.9|15764.3|15760.3|15766.4|15762.4|15764.3|15760.3|850
1624426750000|2021-06-23 05:39:10|15764.2|15760.2|15763.8|15759.8|15764.2|15760.2|15763.3|15759.3|100
1624426760000|2021-06-23 05:39:20|15765.5|15761.5|15765|15761|15765.5|15761.5|15764.4|15760.4|600
1624426770000|2021-06-23 05:39:30|15765.7|15761.7|15767.5|15763.5|15767.5|15763.5|15765.7|15761.7|1550
1624426780000|2021-06-23 05:39:40|15768.5|15764.5|15768.6|15764.6|15769|15765|15768.5|15764.5|2700
1624426790000|2021-06-23 05:39:50|15768.9|15764.9|15767.7|15763.7|15768.9|15764.9|15767.6|15763.6|600
1624426800000|2021-06-23 05:40:00|15768.8|15764.8|15768.2|15764.2|15768.8|15764.8|15767.4|15763.4|4600
1624426810000|2021-06-23 05:40:10|15767.9|15763.9|15765.2|15761.2|15768.2|15764.2|15765.2|15761.2|700
1624426820000|2021-06-23 05:40:20|15765.8|15761.8|15766.4|15762.4|15766.9|15762.9|15765.8|15761.8|650
1624426830000|2021-06-23 05:40:30|15766.6|15762.6|15766.2|15762.2|15766.6|15762.6|15765.8|15761.8|400
1624426840000|2021-06-23 05:40:40|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|500
1624426850000|2021-06-23 05:40:50|15764.9|15760.9|15765.4|15761.4|15765.4|15761.4|15764.9|15760.9|150
1624426860000|2021-06-23 05:41:00|15765.3|15761.3|15764.4|15760.4|15765.4|15761.4|15764.4|15760.4|1100
1624426870000|2021-06-23 05:41:10|||||||||1050
1624426880000|2021-06-23 05:41:20|15765.5|15761.5|15766.5|15762.5|15766.5|15762.5|15765.5|15761.5|1800
1624426890000|2021-06-23 05:41:30|15766|15762|15767.8|15763.8|15767.8|15763.8|15766|15762|2350
1624426900000|2021-06-23 05:41:40|15768|15764|15766.9|15762.9|15768|15764|15766.5|15762.5|2250
1624426910000|2021-06-23 05:41:50|15767.1|15763.1|15765.1|15761.1|15767.4|15763.4|15765.1|15761.1|2100
1624426920000|2021-06-23 05:42:00|15765.2|15761.2|15766|15762|15766|15762|15764.8|15760.8|1100
1624426930000|2021-06-23 05:42:10|15765.6|15761.6|15764.8|15760.8|15765.9|15761.9|15764.8|15760.8|1100
1624426940000|2021-06-23 05:42:20|15765.1|15761.1|15764.2|15760.2|15765.1|15761.1|15764.2|15760.2|750
1624426950000|2021-06-23 05:42:30|15764.1|15760.1|15764.3|15760.3|15765|15761|15764.1|15760.1|2250
1624426960000|2021-06-23 05:42:40|15764.5|15760.5|15764.3|15760.3|15764.5|15760.5|15763.4|15759.4|600
1624426970000|2021-06-23 05:42:50|15764.1|15760.1|15763.9|15759.9|15764.3|15760.3|15763.4|15759.4|2100
1624426980000|2021-06-23 05:43:00|15764.1|15760.1|15763.9|15759.9|15764.1|15760.1|15763.8|15759.8|1000
1624426990000|2021-06-23 05:43:10|15763.4|15759.4|15764|15760|15764|15760|15763.4|15759.4|600
1624427000000|2021-06-23 05:43:20|15764.8|15760.8|15764.7|15760.7|15764.8|15760.8|15764|15760|1250
1624427010000|2021-06-23 05:43:30|15764.4|15760.4|15764.6|15760.6|15764.6|15760.6|15764.3|15760.3|950
1624427020000|2021-06-23 05:43:40|15765|15761|15765.2|15761.2|15765.2|15761.2|15764.4|15760.4|500
1624427030000|2021-06-23 05:43:50|15764.7|15760.7|15764.4|15760.4|15764.7|15760.7|15764.1|15760.1|700
1624427040000|2021-06-23 05:44:00|15764.3|15760.3|15763.1|15759.1|15764.4|15760.4|15763.1|15759.1|1550
1624427050000|2021-06-23 05:44:10|15763.4|15759.4|15765.5|15761.5|15765.5|15761.5|15763.4|15759.4|1100
1624427060000|2021-06-23 05:44:20|15764.9|15760.9|15764.7|15760.7|15765.5|15761.5|15764.7|15760.7|350
1624427070000|2021-06-23 05:44:30|15764.5|15760.5|15763.6|15759.6|15764.5|15760.5|15763.4|15759.4|800
1624427080000|2021-06-23 05:44:40|15763.5|15759.5|15763.6|15759.6|15764.1|15760.1|15763.5|15759.5|1000
1624427090000|2021-06-23 05:44:50|15763.3|15759.3|15762.1|15758.1|15763.3|15759.3|15762.1|15758.1|1000
1624427100000|2021-06-23 05:45:00|15762.3|15758.3|15761.5|15757.5|15762.3|15758.3|15761.5|15757.5|1050
1624427110000|2021-06-23 05:45:10|15763.2|15759.2|15763.6|15759.6|15763.6|15759.6|15763.1|15759.1|250
1624427120000|2021-06-23 05:45:20|15764.1|15760.1|15764.7|15760.7|15764.7|15760.7|15764.1|15760.1|1000
1624427130000|2021-06-23 05:45:30|15765.5|15761.5|15765.6|15761.6|15766.2|15762.2|15765.5|15761.5|1850
1624427140000|2021-06-23 05:45:40|15768.4|15764.4|15769.2|15765.2|15769.2|15765.2|15766.7|15762.7|3450
1624427150000|2021-06-23 05:45:50|15768.2|15764.2|15769.2|15765.2|15769.7|15765.7|15768.2|15764.2|1700
1624427160000|2021-06-23 05:46:00|15769.3|15765.3|15769.4|15765.4|15770.8|15766.8|15769.3|15765.3|550
1624427170000|2021-06-23 05:46:10|15769.2|15765.2|15770.4|15766.4|15770.4|15766.4|15769.2|15765.2|1050
1624427180000|2021-06-23 05:46:20|15770.1|15766.1|15770.3|15766.3|15770.9|15766.9|15769.3|15765.3|1350
1624427190000|2021-06-23 05:46:30|15769.3|15765.3|15769.9|15765.9|15770.1|15766.1|15769|15765|2000
1624427200000|2021-06-23 05:46:40|15769.8|15765.8|15768.1|15764.1|15771.4|15767.4|15768.1|15764.1|2850
1624427210000|2021-06-23 05:46:50|15766.4|15762.4|15766.4|15762.4|15769.1|15765.1|15766.4|15762.4|1800
1624427220000|2021-06-23 05:47:00|15766|15762|15764.7|15760.7|15767.7|15763.7|15764.7|15760.7|400
1624427230000|2021-06-23 05:47:10|15764.9|15760.9|15762.1|15758.1|15764.9|15760.9|15762.1|15758.1|1050
1624427240000|2021-06-23 05:47:20|15762.3|15758.3|15759.2|15755.2|15763|15759|15759.2|15755.2|1850
1624427250000|2021-06-23 05:47:30|15758|15754|15756.6|15752.6|15758|15754|15756.6|15752.6|450
1624427260000|2021-06-23 05:47:40|15756.5|15752.5|15758.6|15754.6|15758.6|15754.6|15756.3|15752.3|900
1624427270000|2021-06-23 05:47:50|15759.5|15755.5|15758|15754|15760.2|15756.2|15758|15754|3800
1624427280000|2021-06-23 05:48:00|15756.8|15752.8|15757.6|15753.6|15758.5|15754.5|15756.8|15752.8|1600
1624427290000|2021-06-23 05:48:10|15757.4|15753.4|15754.5|15750.5|15757.4|15753.4|15754.4|15750.4|1650
1624427300000|2021-06-23 05:48:20|15754.1|15750.1|15753.4|15749.4|15754.5|15750.5|15753.4|15749.4|2350
1624427310000|2021-06-23 05:48:30|15753.3|15749.3|15752.9|15748.9|15753.5|15749.5|15752.9|15748.9|1350
1624427320000|2021-06-23 05:48:40|15751.8|15747.8|15752.8|15748.8|15752.9|15748.9|15751.8|15747.8|750
1624427330000|2021-06-23 05:48:50|15752.6|15748.6|15754.4|15750.4|15754.4|15750.4|15752.6|15748.6|650
1624427340000|2021-06-23 05:49:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|450
1624427350000|2021-06-23 05:49:10|15753.6|15749.6|15754.4|15750.4|15754.8|15750.8|15753.6|15749.6|3150
1624427360000|2021-06-23 05:49:20|15754.5|15750.5|15758.1|15754.1|15758.1|15754.1|15754.4|15750.4|700
1624427370000|2021-06-23 05:49:30|15758.4|15754.4|15758.3|15754.3|15758.4|15754.4|15756.2|15752.2|350
1624427380000|2021-06-23 05:49:40|15757.9|15753.9|15757.5|15753.5|15757.9|15753.9|15756.8|15752.8|50
1624427390000|2021-06-23 05:49:50|15757.4|15753.4|15757.6|15753.6|15757.6|15753.6|15757.3|15753.3|300
1624427400000|2021-06-23 05:50:00|15757.9|15753.9|15758|15754|15759.4|15755.4|15757.7|15753.7|1050
1624427410000|2021-06-23 05:50:10|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.8|15753.8|100
1624427420000|2021-06-23 05:50:20|15758|15754|15757.6|15753.6|15758.3|15754.3|15757.6|15753.6|400
1624427430000|2021-06-23 05:50:30|15757.5|15753.5|15757.3|15753.3|15757.5|15753.5|15757.3|15753.3|500
1624427440000|2021-06-23 05:50:40|15757.4|15753.4|15761.7|15757.7|15761.7|15757.7|15757.4|15753.4|1600
1624427450000|2021-06-23 05:50:50|15759.7|15755.7|15761.5|15757.5|15761.8|15757.8|15759.1|15755.1|2600
1624427460000|2021-06-23 05:51:00|15762.7|15758.7|15762.3|15758.3|15763.4|15759.4|15762.3|15758.3|850
1624427470000|2021-06-23 05:51:10|15762|15758|15762.8|15758.8|15763.3|15759.3|15762|15758|200
1624427480000|2021-06-23 05:51:20|15762.5|15758.5|15762.8|15758.8|15763.5|15759.5|15762.5|15758.5|650
1624427490000|2021-06-23 05:51:30|15762.3|15758.3|15759.1|15755.1|15762.3|15758.3|15758.8|15754.8|750
1624427500000|2021-06-23 05:51:40|15757.4|15753.4|15757.3|15753.3|15757.4|15753.4|15757.3|15753.3|800
1624427510000|2021-06-23 05:51:50|15757.2|15753.2|15757.4|15753.4|15757.4|15753.4|15757.2|15753.2|250
1624427520000|2021-06-23 05:52:00|15757.5|15753.5|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|100
1624427530000|2021-06-23 05:52:10|15759.1|15755.1|15760.2|15756.2|15760.2|15756.2|15759|15755|600
1624427540000|2021-06-23 05:52:20|15760.4|15756.4|15759.9|15755.9|15760.4|15756.4|15759.8|15755.8|200
1624427550000|2021-06-23 05:52:30|15759.8|15755.8|15759.5|15755.5|15759.8|15755.8|15759.3|15755.3|200
1624427560000|2021-06-23 05:52:40|15759.4|15755.4|15760|15756|15760.1|15756.1|15759.2|15755.2|0
1624427570000|2021-06-23 05:52:50|15760.7|15756.7|15759.7|15755.7|15760.7|15756.7|15759.7|15755.7|1000
1624427580000|2021-06-23 05:53:00|15759.8|15755.8|15759.7|15755.7|15759.8|15755.8|15759.7|15755.7|500
1624427590000|2021-06-23 05:53:10|15759.8|15755.8|15761|15757|15761|15757|15759.8|15755.8|2450
1624427600000|2021-06-23 05:53:20|15761.1|15757.1|15762|15758|15762.1|15758.1|15761.1|15757.1|1800
1624427610000|2021-06-23 05:53:30|15762.4|15758.4|15761.6|15757.6|15762.7|15758.7|15761.3|15757.3|250
1624427620000|2021-06-23 05:53:40|15761.8|15757.8|15763.2|15759.2|15763.3|15759.3|15761.8|15757.8|300
1624427630000|2021-06-23 05:53:50|15764.1|15760.1|15764.3|15760.3|15764.6|15760.6|15763.4|15759.4|600
1624427640000|2021-06-23 05:54:00|15762.9|15758.9|15764.6|15760.6|15764.6|15760.6|15762.9|15758.9|650
1624427650000|2021-06-23 05:54:10|15764.3|15760.3|15763.5|15759.5|15764.7|15760.7|15763.5|15759.5|1200
1624427660000|2021-06-23 05:54:20|15763.7|15759.7|15761.9|15757.9|15764|15760|15761.8|15757.8|1450
1624427670000|2021-06-23 05:54:30|15762.3|15758.3|15762.7|15758.7|15763.1|15759.1|15762.3|15758.3|450
1624427680000|2021-06-23 05:54:40|15762.3|15758.3|15761.1|15757.1|15762.3|15758.3|15761.1|15757.1|550
1624427690000|2021-06-23 05:54:50|15761|15757|15761.4|15757.4|15761.4|15757.4|15761|15757|1050
1624427700000|2021-06-23 05:55:00|15761.7|15757.7|15760.7|15756.7|15762.3|15758.3|15760.7|15756.7|650
1624427710000|2021-06-23 05:55:10|15760.1|15756.1|15760.1|15756.1|15760.3|15756.3|15760.1|15756.1|700
1624427720000|2021-06-23 05:55:20|15760.6|15756.6|15760.8|15756.8|15760.8|15756.8|15760.6|15756.6|500
1624427730000|2021-06-23 05:55:30|15760.6|15756.6|15762.4|15758.4|15762.5|15758.5|15760.6|15756.6|1400
1624427740000|2021-06-23 05:55:40|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|1750
1624427750000|2021-06-23 05:55:50|15763.4|15759.4|15763.5|15759.5|15763.5|15759.5|15763.4|15759.4|500
1624427760000|2021-06-23 05:56:00|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|50
1624427770000|2021-06-23 05:56:10|15763.8|15759.8|15764.1|15760.1|15764.4|15760.4|15763.7|15759.7|750
1624427780000|2021-06-23 05:56:20|15764.5|15760.5|15762.9|15758.9|15764.5|15760.5|15762.3|15758.3|700
1624427790000|2021-06-23 05:56:30|15763.1|15759.1|15763|15759|15763.4|15759.4|15762.4|15758.4|250
1624427800000|2021-06-23 05:56:40|15762.9|15758.9|15762|15758|15762.9|15758.9|15762|15758|550
1624427810000|2021-06-23 05:56:50|15762.1|15758.1|15760.6|15756.6|15762.6|15758.6|15760.6|15756.6|1400
1624427820000|2021-06-23 05:57:00|15759.7|15755.7|15760.4|15756.4|15761.1|15757.1|15759.7|15755.7|1500
1624427830000|2021-06-23 05:57:10|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|750
1624427840000|2021-06-23 05:57:20|15761|15757|15760.6|15756.6|15761.4|15757.4|15760.6|15756.6|2050
1624427850000|2021-06-23 05:57:30|15761.2|15757.2|15762.4|15758.4|15762.4|15758.4|15761.2|15757.2|1200
1624427860000|2021-06-23 05:57:40|15762.8|15758.8|15763.8|15759.8|15763.9|15759.9|15762.8|15758.8|900
1624427870000|2021-06-23 05:57:50|15763.9|15759.9|15764.3|15760.3|15764.5|15760.5|15763.9|15759.9|2800
1624427880000|2021-06-23 05:58:00|15764.4|15760.4|15763.6|15759.6|15764.5|15760.5|15763.6|15759.6|0
1624427890000|2021-06-23 05:58:10|15763.4|15759.4|15760.8|15756.8|15763.4|15759.4|15760.2|15756.2|3100
1624427900000|2021-06-23 05:58:20|15760.7|15756.7|15762.3|15758.3|15762.3|15758.3|15760.5|15756.5|2850
1624427910000|2021-06-23 05:58:30|15762.2|15758.2|15761.7|15757.7|15762.9|15758.9|15761.7|15757.7|1400
1624427920000|2021-06-23 05:58:40|15761.8|15757.8|15762.8|15758.8|15762.9|15758.9|15761.6|15757.6|800
1624427930000|2021-06-23 05:58:50|15761.7|15757.7|15760.2|15756.2|15761.7|15757.7|15759.9|15755.9|1700
1624427940000|2021-06-23 05:59:00|15759.6|15755.6|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|1000
1624427950000|2021-06-23 05:59:10|15760.2|15756.2|15760.9|15756.9|15760.9|15756.9|15760.2|15756.2|750
1624427960000|2021-06-23 05:59:20|15760.8|15756.8|15758.9|15754.9|15760.8|15756.8|15758.3|15754.3|2150
1624427970000|2021-06-23 05:59:30|15759.2|15755.2|15759.7|15755.7|15759.7|15755.7|15758.7|15754.7|550
1624427980000|2021-06-23 05:59:40|15759.6|15755.6|15761.7|15757.7|15761.7|15757.7|15759.6|15755.6|700
1624427990000|2021-06-23 05:59:50|15761.8|15757.8|15763.1|15759.1|15763.2|15759.2|15761.8|15757.8|1750
1624428000000|2021-06-23 06:00:00|15763.5|15759.5|15764.9|15760.9|15764.9|15760.9|15763.5|15759.5|1250
1624428010000|2021-06-23 06:00:10|15765.9|15761.9|15768.2|15764.2|15768.3|15764.3|15765.9|15761.9|2800
1624428020000|2021-06-23 06:00:20|15768.4|15764.4|15768|15764|15768.4|15764.4|15767.2|15763.2|350
1624428030000|2021-06-23 06:00:30|15769.9|15765.9|15770.9|15766.9|15770.9|15766.9|15769.9|15765.9|1800
1624428040000|2021-06-23 06:00:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.4|15766.4|400
1624428050000|2021-06-23 06:00:50|15771.4|15767.4|15771.2|15767.2|15771.8|15767.8|15771.2|15767.2|900
1624428060000|2021-06-23 06:01:00|15770.9|15766.9|15769.8|15765.8|15770.9|15766.9|15769.7|15765.7|800
1624428070000|2021-06-23 06:01:10|15770.9|15766.9|15770.8|15766.8|15770.9|15766.9|15770.4|15766.4|800
1624428080000|2021-06-23 06:01:20|15771.3|15767.3|15772.8|15768.8|15773.1|15769.1|15771.3|15767.3|6750
1624428090000|2021-06-23 06:01:30|15773.1|15769.1|15774.3|15770.3|15774.3|15770.3|15772.7|15768.7|700
1624428100000|2021-06-23 06:01:40|15774.9|15770.9|15775.7|15771.7|15775.7|15771.7|15774.3|15770.3|750
1624428110000|2021-06-23 06:01:50|15775.9|15771.9|15775.4|15771.4|15775.9|15771.9|15775.1|15771.1|2900
1624428120000|2021-06-23 06:02:00|15775.2|15771.2|15775.8|15771.8|15775.9|15771.9|15775.2|15771.2|1750
1624428130000|2021-06-23 06:02:10|15774.5|15770.5|15772|15768|15774.8|15770.8|15772|15768|3400
1624428140000|2021-06-23 06:02:20|15772.3|15768.3|15772.8|15768.8|15772.9|15768.9|15772.3|15768.3|150
1624428150000|2021-06-23 06:02:30|15773.3|15769.3|15774.4|15770.4|15774.6|15770.6|15773|15769|3050
1624428160000|2021-06-23 06:02:40|15774.3|15770.3|15774|15770|15774.4|15770.4|15774|15770|1000
1624428170000|2021-06-23 06:02:50|15773.4|15769.4|15774.1|15770.1|15774.1|15770.1|15773.4|15769.4|150
1624428180000|2021-06-23 06:03:00|15774|15770|15774|15770|15774|15770|15774|15770|700
1624428190000|2021-06-23 06:03:10|15774.4|15770.4|15772.4|15768.4|15774.8|15770.8|15772.4|15768.4|1600
1624428200000|2021-06-23 06:03:20|15771.9|15767.9|15772.8|15768.8|15772.8|15768.8|15771.9|15767.9|850
1624428210000|2021-06-23 06:03:30|15771.5|15767.5|15770.3|15766.3|15771.9|15767.9|15770.3|15766.3|550
1624428220000|2021-06-23 06:03:40|15770.7|15766.7|15769.9|15765.9|15770.7|15766.7|15769.9|15765.9|250
1624428230000|2021-06-23 06:03:50|15770.7|15766.7|15770.5|15766.5|15770.7|15766.7|15769.9|15765.9|200
1624428240000|2021-06-23 06:04:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.8|15766.8|200
1624428250000|2021-06-23 06:04:10|15770.7|15766.7|15773.1|15769.1|15773.1|15769.1|15770.7|15766.7|650
1624428260000|2021-06-23 06:04:20|15773|15769|15771.8|15767.8|15773|15769|15771.8|15767.8|300
1624428270000|2021-06-23 06:04:30|15772.4|15768.4|15773|15769|15773|15769|15770.1|15766.1|1000
1624428280000|2021-06-23 06:04:40|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|150
1624428290000|2021-06-23 06:04:50|15773|15769|15772.2|15768.2|15773.1|15769.1|15772.2|15768.2|200
1624428300000|2021-06-23 06:05:00|15772.3|15768.3|15772.9|15768.9|15772.9|15768.9|15771.8|15767.8|2350
1624428310000|2021-06-23 06:05:10|15772.5|15768.5|15772.4|15768.4|15773.8|15769.8|15772.4|15768.4|250
1624428320000|2021-06-23 06:05:20|15772.5|15768.5|15772.1|15768.1|15773|15769|15772.1|15768.1|550
1624428330000|2021-06-23 06:05:30|15772.2|15768.2|15770.9|15766.9|15772.2|15768.2|15770.9|15766.9|600
1624428340000|2021-06-23 06:05:40|15771|15767|15770.9|15766.9|15771|15767|15770.9|15766.9|0
1624428350000|2021-06-23 06:05:50|15770|15766|15770|15766|15770|15766|15769.9|15765.9|350
1624428360000|2021-06-23 06:06:00|15771.2|15767.2|15771.5|15767.5|15771.6|15767.6|15771.2|15767.2|350
1624428370000|2021-06-23 06:06:10|15771.6|15767.6|15771.5|15767.5|15771.6|15767.6|15771.5|15767.5|150
1624428380000|2021-06-23 06:06:20|15771.7|15767.7|15772.2|15768.2|15772.2|15768.2|15771.7|15767.7|100
1624428390000|2021-06-23 06:06:30|15772.1|15768.1|15769.6|15765.6|15772.2|15768.2|15769.6|15765.6|950
1624428400000|2021-06-23 06:06:40|15769.4|15765.4|15766|15762|15770.3|15766.3|15766|15762|1250
1624428410000|2021-06-23 06:06:50|15765.5|15761.5|15766.9|15762.9|15768.2|15764.2|15765.5|15761.5|450
1624428420000|2021-06-23 06:07:00|15768.1|15764.1|15766.9|15762.9|15768.1|15764.1|15766.7|15762.7|450
1624428430000|2021-06-23 06:07:10|15766.6|15762.6|15767.5|15763.5|15767.5|15763.5|15766.2|15762.2|2600
1624428440000|2021-06-23 06:07:20|15767.4|15763.4|15769|15765|15769|15765|15767.3|15763.3|1300
1624428450000|2021-06-23 06:07:30|15769.1|15765.1|15768.8|15764.8|15769.1|15765.1|15768.6|15764.6|950
1624428460000|2021-06-23 06:07:40|15769.2|15765.2|15767.9|15763.9|15769.4|15765.4|15767.9|15763.9|700
1624428470000|2021-06-23 06:07:50|15767.2|15763.2|15768.1|15764.1|15768.1|15764.1|15767|15763|800
1624428480000|2021-06-23 06:08:00|15767.6|15763.6|15766.9|15762.9|15768.5|15764.5|15766.8|15762.8|1000
1624428490000|2021-06-23 06:08:10|15766.8|15762.8|15768.7|15764.7|15769.1|15765.1|15766.8|15762.8|1000
1624428500000|2021-06-23 06:08:20|15768.3|15764.3|15768.4|15764.4|15768.8|15764.8|15768.1|15764.1|2000
1624428510000|2021-06-23 06:08:30|15768.5|15764.5|15768.1|15764.1|15769.4|15765.4|15767.4|15763.4|4750
1624428520000|2021-06-23 06:08:40|15769.1|15765.1|15769.2|15765.2|15769.2|15765.2|15769|15765|400
1624428530000|2021-06-23 06:08:50|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1250
1624428540000|2021-06-23 06:09:00|15768.5|15764.5|15768.4|15764.4|15768.5|15764.5|15767.6|15763.6|450
1624428550000|2021-06-23 06:09:10|15768.5|15764.5|15768.7|15764.7|15768.7|15764.7|15768.1|15764.1|400
1624428560000|2021-06-23 06:09:20|15768.6|15764.6|15768|15764|15768.6|15764.6|15767.8|15763.8|550
1624428580000|2021-06-23 06:09:40|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|700
1624428590000|2021-06-23 06:09:50|15766.8|15762.8|15767.6|15763.6|15768|15764|15766.8|15762.8|1500
1624428600000|2021-06-23 06:10:00|15767.7|15763.7|15767.4|15763.4|15767.7|15763.7|15767.4|15763.4|1200
1624428610000|2021-06-23 06:10:10|15767.2|15763.2|15765.8|15761.8|15767.2|15763.2|15765.8|15761.8|550
1624428620000|2021-06-23 06:10:20|15765.5|15761.5|15765|15761|15765.6|15761.6|15764.9|15760.9|450
1624428630000|2021-06-23 06:10:30|15765.1|15761.1|15765|15761|15765.2|15761.2|15765|15761|600
1624428640000|2021-06-23 06:10:40|15765.5|15761.5|15764.5|15760.5|15765.5|15761.5|15764.5|15760.5|450
1624428650000|2021-06-23 06:10:50|15764.2|15760.2|15761.5|15757.5|15764.2|15760.2|15761.5|15757.5|700
1624428660000|2021-06-23 06:11:00|15761.4|15757.4|15760.3|15756.3|15761.4|15757.4|15759.6|15755.6|1250
1624428670000|2021-06-23 06:11:10|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|900
1624428680000|2021-06-23 06:11:20|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15758.4|15754.4|450
1624428690000|2021-06-23 06:11:30|15759|15755|15761.9|15757.9|15762.3|15758.3|15759|15755|1250
1624428700000|2021-06-23 06:11:40|15761.2|15757.2|15762.4|15758.4|15762.6|15758.6|15761.2|15757.2|2300
1624428710000|2021-06-23 06:11:50|15762|15758|15761.1|15757.1|15762.6|15758.6|15761.1|15757.1|1900
1624428720000|2021-06-23 06:12:00|15760.9|15756.9|15760.4|15756.4|15760.9|15756.9|15759.4|15755.4|500
1624428730000|2021-06-23 06:12:10|15761|15757|15757.8|15753.8|15761|15757|15757.8|15753.8|1550
1624428740000|2021-06-23 06:12:20|15757.7|15753.7|15758.9|15754.9|15759.9|15755.9|15757.7|15753.7|2150
1624428750000|2021-06-23 06:12:30|15758.8|15754.8|15757.4|15753.4|15758.9|15754.9|15757.4|15753.4|2450
1624428760000|2021-06-23 06:12:40|15757.5|15753.5|15757.4|15753.4|15757.5|15753.5|15757.3|15753.3|1700
1624428770000|2021-06-23 06:12:50|15757.3|15753.3|15759.9|15755.9|15759.9|15755.9|15757.3|15753.3|4850
1624428780000|2021-06-23 06:13:00|15760.4|15756.4|15761.4|15757.4|15761.4|15757.4|15760.4|15756.4|2150
1624428790000|2021-06-23 06:13:10|15760.8|15756.8|15763|15759|15763|15759|15760.8|15756.8|1850
1624428800000|2021-06-23 06:13:20|15762.6|15758.6|15760.7|15756.7|15762.6|15758.6|15760.7|15756.7|2150
1624428810000|2021-06-23 06:13:30|15762.2|15758.2|15761.8|15757.8|15762.4|15758.4|15760.8|15756.8|2200
1624428820000|2021-06-23 06:13:40|15762.3|15758.3|15762.8|15758.8|15762.9|15758.9|15761.1|15757.1|1550
1624428830000|2021-06-23 06:13:50|15762.6|15758.6|15762.3|15758.3|15762.6|15758.6|15762.3|15758.3|50
1624428840000|2021-06-23 06:14:00|15761.9|15757.9|15759.7|15755.7|15762.3|15758.3|15759.7|15755.7|2950
1624428850000|2021-06-23 06:14:10|15761.6|15757.6|15760.4|15756.4|15761.8|15757.8|15760.3|15756.3|1900
1624428860000|2021-06-23 06:14:20|15760.5|15756.5|15759.5|15755.5|15760.8|15756.8|15759.2|15755.2|400
1624428870000|2021-06-23 06:14:30|15759.3|15755.3|15759.4|15755.4|15759.6|15755.6|15758|15754|550
1624428880000|2021-06-23 06:14:40|15759.3|15755.3|15757.5|15753.5|15759.3|15755.3|15757.3|15753.3|1400
1624428890000|2021-06-23 06:14:50|15757.3|15753.3|15757.2|15753.2|15757.3|15753.3|15756|15752|1000
1624428900000|2021-06-23 06:15:00|15755.8|15751.8|15755.4|15751.4|15755.9|15751.9|15755.4|15751.4|1000
1624428910000|2021-06-23 06:15:10|15757.4|15753.4|15757.1|15753.1|15757.4|15753.4|15756.1|15752.1|1050
1624428920000|2021-06-23 06:15:20|15757.4|15753.4|15758.9|15754.9|15758.9|15754.9|15757.4|15753.4|100
1624428930000|2021-06-23 06:15:30|||||||||450
1624428940000|2021-06-23 06:15:40|15759|15755|15759.2|15755.2|15759.2|15755.2|15759|15755|100
1624428950000|2021-06-23 06:15:50|15759|15755|15756.1|15752.1|15759.2|15755.2|15756.1|15752.1|600
1624428960000|2021-06-23 06:16:00|15757|15753|15757|15753|15757.3|15753.3|15757|15753|350
1624428970000|2021-06-23 06:16:10|15756.3|15752.3|15755.7|15751.7|15756.3|15752.3|15755.7|15751.7|350
1624428980000|2021-06-23 06:16:20|15755.6|15751.6|15754.8|15750.8|15755.6|15751.6|15754.8|15750.8|850
1624428990000|2021-06-23 06:16:30|15754.9|15750.9|15754.4|15750.4|15755.1|15751.1|15754.4|15750.4|2850
1624429000000|2021-06-23 06:16:40|15753.8|15749.8|15755.8|15751.8|15756.3|15752.3|15753.8|15749.8|5700
1624429010000|2021-06-23 06:16:50|15756.3|15752.3|15757.2|15753.2|15757.2|15753.2|15756.1|15752.1|5350
1624429020000|2021-06-23 06:17:00|15757|15753|15756.5|15752.5|15757.1|15753.1|15756.5|15752.5|1000
1624429030000|2021-06-23 06:17:10|15756.4|15752.4|15753.6|15749.6|15756.4|15752.4|15753.6|15749.6|200
1624429040000|2021-06-23 06:17:20|15752.6|15748.6|15749.3|15745.3|15752.6|15748.6|15749.3|15745.3|4400
1624429050000|2021-06-23 06:17:30|15749.4|15745.4|15747.3|15743.3|15749.4|15745.4|15746.9|15742.9|4750
1624429060000|2021-06-23 06:17:40|15747.2|15743.2|15749|15745|15749|15745|15747.2|15743.2|350
1624429070000|2021-06-23 06:17:50|15749.3|15745.3|15748|15744|15749.3|15745.3|15748|15744|200
1624429080000|2021-06-23 06:18:00|15748.9|15744.9|15746.6|15742.6|15749.7|15745.7|15746.6|15742.6|850
1624429090000|2021-06-23 06:18:10|15746|15742|15744.6|15740.6|15746|15742|15744.6|15740.6|3350
1624429100000|2021-06-23 06:18:20|15743.8|15739.8|15746|15742|15746.5|15742.5|15743.8|15739.8|950
1624429110000|2021-06-23 06:18:30|15746.4|15742.4|15747.5|15743.5|15747.5|15743.5|15746.4|15742.4|2000
1624429120000|2021-06-23 06:18:40|15747.7|15743.7|15747.9|15743.9|15748.7|15744.7|15747.7|15743.7|400
1624429130000|2021-06-23 06:18:50|15748.2|15744.2|15749.2|15745.2|15749.2|15745.2|15747.1|15743.1|900
1624429140000|2021-06-23 06:19:00|15748.9|15744.9|15749.5|15745.5|15749.5|15745.5|15748.5|15744.5|150
1624429150000|2021-06-23 06:19:10|15748|15744|15748.3|15744.3|15748.3|15744.3|15747|15743|4550
1624429160000|2021-06-23 06:19:20|15748.7|15744.7|15746.5|15742.5|15748.7|15744.7|15746.3|15742.3|5150
1624429170000|2021-06-23 06:19:30|15745.7|15741.7|15746|15742|15746.3|15742.3|15744.2|15740.2|3200
1624429180000|2021-06-23 06:19:40|15745.4|15741.4|15747.4|15743.4|15747.4|15743.4|15745.4|15741.4|450
1624429190000|2021-06-23 06:19:50|15748.1|15744.1|15747.9|15743.9|15748.3|15744.3|15747.9|15743.9|1200
1624429200000|2021-06-23 06:20:00|15747.6|15743.6|15744.5|15740.5|15747.6|15743.6|15744.5|15740.5|3300
1624429210000|2021-06-23 06:20:10|15743.6|15739.6|15745.2|15741.2|15745.2|15741.2|15743.3|15739.3|1950
1624429220000|2021-06-23 06:20:20|15745|15741|15747.5|15743.5|15748|15744|15745|15741|650
1624429230000|2021-06-23 06:20:30|15746.1|15742.1|15749.8|15745.8|15749.8|15745.8|15745.5|15741.5|1550
1624429240000|2021-06-23 06:20:40|15750.2|15746.2|15750.4|15746.4|15750.4|15746.4|15750.2|15746.2|350
1624429250000|2021-06-23 06:20:50|15750.3|15746.3|15749.1|15745.1|15750.3|15746.3|15749.1|15745.1|750
1624429260000|2021-06-23 06:21:00|15749.3|15745.3|15749.4|15745.4|15750|15746|15749.3|15745.3|200
1624429270000|2021-06-23 06:21:10|15750.4|15746.4|15751.6|15747.6|15751.6|15747.6|15750.4|15746.4|800
1624429280000|2021-06-23 06:21:20|15751.8|15747.8|15750.4|15746.4|15751.8|15747.8|15750.1|15746.1|800
1624429290000|2021-06-23 06:21:30|15750.5|15746.5|15749.4|15745.4|15750.5|15746.5|15749.4|15745.4|300
1624429300000|2021-06-23 06:21:40|15749.1|15745.1|15749.9|15745.9|15750.3|15746.3|15749.1|15745.1|450
1624429310000|2021-06-23 06:21:50|15750.1|15746.1|15749.1|15745.1|15750.2|15746.2|15749.1|15745.1|500
1624429320000|2021-06-23 06:22:00|||||||||600
1624429330000|2021-06-23 06:22:10|15750.3|15746.3|15750.2|15746.2|15751|15747|15750.1|15746.1|450
1624429340000|2021-06-23 06:22:20|15749.4|15745.4|15749.7|15745.7|15750|15746|15749.4|15745.4|200
1624429350000|2021-06-23 06:22:30|15749.9|15745.9|15749.8|15745.8|15750.9|15746.9|15749.8|15745.8|350
1624429360000|2021-06-23 06:22:40|15749.7|15745.7|15750.5|15746.5|15750.5|15746.5|15749.6|15745.6|150
1624429370000|2021-06-23 06:22:50|15749.1|15745.1|15751.9|15747.9|15752.1|15748.1|15748.3|15744.3|1900
1624429380000|2021-06-23 06:23:00|15752.7|15748.7|15754.3|15750.3|15755.2|15751.2|15752.7|15748.7|750
1624429390000|2021-06-23 06:23:10|15754.5|15750.5|15755.7|15751.7|15755.7|15751.7|15754|15750|150
1624429400000|2021-06-23 06:23:20|15755.4|15751.4|15756.4|15752.4|15757.6|15753.6|15754.2|15750.2|1250
1624429410000|2021-06-23 06:23:30|15756.3|15752.3|15755.5|15751.5|15758|15754|15755.5|15751.5|1750
1624429420000|2021-06-23 06:23:40|15756.8|15752.8|15756.4|15752.4|15756.8|15752.8|15756|15752|1150
1624429430000|2021-06-23 06:23:50|15756.3|15752.3|15756.3|15752.3|15756.5|15752.5|15756.3|15752.3|100
1624429440000|2021-06-23 06:24:00|15757.2|15753.2|15756.7|15752.7|15757.2|15753.2|15756.5|15752.5|850
1624429450000|2021-06-23 06:24:10|15756.4|15752.4|15754.8|15750.8|15756.4|15752.4|15754.8|15750.8|200
1624429460000|2021-06-23 06:24:20|15754.5|15750.5|15753.5|15749.5|15754.5|15750.5|15753.5|15749.5|650
1624429470000|2021-06-23 06:24:30|15753.2|15749.2|15750.5|15746.5|15753.2|15749.2|15750.5|15746.5|1150
1624429480000|2021-06-23 06:24:40|15751|15747|15752.3|15748.3|15752.3|15748.3|15750.9|15746.9|550
1624429490000|2021-06-23 06:24:50|15752.6|15748.6|15751.3|15747.3|15752.6|15748.6|15751.3|15747.3|200
1624429500000|2021-06-23 06:25:00|15751.2|15747.2|15749.4|15745.4|15751.2|15747.2|15749.3|15745.3|650
1624429510000|2021-06-23 06:25:10|15749.7|15745.7|15749.5|15745.5|15749.7|15745.7|15749.1|15745.1|300
1624429520000|2021-06-23 06:25:20|15749.9|15745.9|15750.2|15746.2|15750.2|15746.2|15749.9|15745.9|300
1624429530000|2021-06-23 06:25:30|15750.3|15746.3|15750.3|15746.3|15750.8|15746.8|15750.3|15746.3|150
1624429540000|2021-06-23 06:25:40|15750.2|15746.2|15751.2|15747.2|15751.2|15747.2|15750.2|15746.2|2700
1624429550000|2021-06-23 06:25:50|15750.6|15746.6|15750.4|15746.4|15750.6|15746.6|15750.4|15746.4|350
1624429560000|2021-06-23 06:26:00|15750.2|15746.2|15750.1|15746.1|15750.2|15746.2|15750.1|15746.1|900
1624429570000|2021-06-23 06:26:10|15750.4|15746.4|15750.1|15746.1|15750.4|15746.4|15750.1|15746.1|50
1624429580000|2021-06-23 06:26:20|15749.7|15745.7|15750.2|15746.2|15750.2|15746.2|15749.7|15745.7|750
1624429590000|2021-06-23 06:26:30|15750.4|15746.4|15750.4|15746.4|15751.1|15747.1|15750.4|15746.4|500
1624429600000|2021-06-23 06:26:40|15749.2|15745.2|15748.6|15744.6|15749.2|15745.2|15748.6|15744.6|800
1624429610000|2021-06-23 06:26:50|15749.2|15745.2|15750.4|15746.4|15750.4|15746.4|15749.2|15745.2|900
1624429620000|2021-06-23 06:27:00|15750.5|15746.5|15751.2|15747.2|15751.3|15747.3|15750.5|15746.5|2350
1624429630000|2021-06-23 06:27:10|15751.4|15747.4|15753.9|15749.9|15753.9|15749.9|15751.4|15747.4|500
1624429640000|2021-06-23 06:27:20|15753.3|15749.3|15752.5|15748.5|15753.3|15749.3|15752.5|15748.5|500
1624429650000|2021-06-23 06:27:30|15752.8|15748.8|15753.4|15749.4|15753.4|15749.4|15752.8|15748.8|150
1624429660000|2021-06-23 06:27:40|15753.3|15749.3|15751.4|15747.4|15753.3|15749.3|15751.4|15747.4|300
1624429670000|2021-06-23 06:27:50|15750.9|15746.9|15750.3|15746.3|15751.8|15747.8|15750.3|15746.3|900
1624429680000|2021-06-23 06:28:00|15750|15746|15747.4|15743.4|15750|15746|15746.5|15742.5|1000
1624429690000|2021-06-23 06:28:10|15746.8|15742.8|15745.7|15741.7|15746.8|15742.8|15745.7|15741.7|1000
1624429700000|2021-06-23 06:28:20|15745.4|15741.4|15741.7|15737.7|15745.6|15741.6|15740.7|15736.7|2800
1624429710000|2021-06-23 06:28:30|15741.4|15737.4|15743.4|15739.4|15743.4|15739.4|15741.2|15737.2|600
1624429720000|2021-06-23 06:28:40|15742.9|15738.9|15736.3|15732.3|15742.9|15738.9|15736.3|15732.3|4000
1624429730000|2021-06-23 06:28:50|15734.4|15730.4|15737.9|15733.9|15737.9|15733.9|15734.4|15730.4|4500
1624429740000|2021-06-23 06:29:00|15737.8|15733.8|15737.9|15733.9|15738.8|15734.8|15737.7|15733.7|600
1624429750000|2021-06-23 06:29:10|15739.2|15735.2|15739.5|15735.5|15739.6|15735.6|15739.2|15735.2|650
1624429760000|2021-06-23 06:29:20|15740.3|15736.3|15737.8|15733.8|15741.1|15737.1|15737.7|15733.7|5000
1624429770000|2021-06-23 06:29:30|15738.1|15734.1|15736.7|15732.7|15738.4|15734.4|15736.7|15732.7|600
1624429780000|2021-06-23 06:29:40|15736.9|15732.9|15734.9|15730.9|15736.9|15732.9|15734.6|15730.6|950
1624429790000|2021-06-23 06:29:50|15734.1|15730.1|15734.7|15730.7|15735.6|15731.6|15732.3|15728.3|1700
1624429800000|2021-06-23 06:30:00|15733.4|15729.4|15735.2|15731.2|15735.2|15731.2|15732.9|15728.9|900
1624429810000|2021-06-23 06:30:10|15735.3|15731.3|15737.8|15733.8|15738.2|15734.2|15735.3|15731.3|1950
1624429820000|2021-06-23 06:30:20|15737.9|15733.9|15738.3|15734.3|15738.7|15734.7|15737.9|15733.9|2050
1624429830000|2021-06-23 06:30:30|15738.2|15734.2|15737.4|15733.4|15739.4|15735.4|15737.4|15733.4|1350
1624429840000|2021-06-23 06:30:40|15737.2|15733.2|15739.6|15735.6|15739.6|15735.6|15737.2|15733.2|400
1624429850000|2021-06-23 06:30:50|15738.7|15734.7|15738.3|15734.3|15738.7|15734.7|15737.4|15733.4|500
1624429860000|2021-06-23 06:31:00|15738.8|15734.8|15739.4|15735.4|15739.8|15735.8|15738.8|15734.8|100
1624429870000|2021-06-23 06:31:10|15738.8|15734.8|15737.1|15733.1|15738.8|15734.8|15737.1|15733.1|850
1624429880000|2021-06-23 06:31:20|15736.2|15732.2|15732.7|15728.7|15736.2|15732.2|15732.7|15728.7|1350
1624429890000|2021-06-23 06:31:30|15732.5|15728.5|15731.3|15727.3|15732.9|15728.9|15730.2|15726.2|3000
1624429900000|2021-06-23 06:31:40|15730.9|15726.9|15731.2|15727.2|15732|15728|15729.9|15725.9|1500
1624429910000|2021-06-23 06:31:50|15730.7|15726.7|15732.6|15728.6|15732.7|15728.7|15730.7|15726.7|1150
1624429920000|2021-06-23 06:32:00|15732.9|15728.9|15734.3|15730.3|15735.3|15731.3|15732.9|15728.9|900
1624429930000|2021-06-23 06:32:10|15734.8|15730.8|15736.3|15732.3|15736.9|15732.9|15734.3|15730.3|1700
1624429940000|2021-06-23 06:32:20|15736.4|15732.4|15739.3|15735.3|15739.3|15735.3|15736.3|15732.3|1150
1624429950000|2021-06-23 06:32:30|15739.1|15735.1|15738.9|15734.9|15739.1|15735.1|15737.7|15733.7|700
1624429960000|2021-06-23 06:32:40|15739.1|15735.1|15736|15732|15739.5|15735.5|15735.8|15731.8|950
1624429970000|2021-06-23 06:32:50|15735.4|15731.4|15739.1|15735.1|15739.1|15735.1|15735.3|15731.3|1150
1624429980000|2021-06-23 06:33:00|15739.2|15735.2|15740.3|15736.3|15740.3|15736.3|15739.2|15735.2|350
1624429990000|2021-06-23 06:33:10|15741.4|15737.4|15744.2|15740.2|15744.8|15740.8|15741.4|15737.4|2550
1624430000000|2021-06-23 06:33:20|15744|15740|15745.1|15741.1|15745.5|15741.5|15744|15740|600
1624430010000|2021-06-23 06:33:30|15744.8|15740.8|15748.9|15744.9|15749.2|15745.2|15744.6|15740.6|2150
1624430020000|2021-06-23 06:33:40|15747.3|15743.3|15749.7|15745.7|15753.2|15749.2|15747.3|15743.3|2250
1624430030000|2021-06-23 06:33:50|15750.7|15746.7|15748.5|15744.5|15750.9|15746.9|15748.4|15744.4|650
1624430040000|2021-06-23 06:34:00|15748.6|15744.6|15750.3|15746.3|15750.3|15746.3|15748.5|15744.5|850
1624430050000|2021-06-23 06:34:10|15751.3|15747.3|15753.2|15749.2|15753.9|15749.9|15751.3|15747.3|1350
1624430060000|2021-06-23 06:34:20|15752.8|15748.8|15751.6|15747.6|15753.1|15749.1|15751.6|15747.6|800
1624430070000|2021-06-23 06:34:30|15751.7|15747.7|15752.6|15748.6|15754.8|15750.8|15751.7|15747.7|2200
1624430080000|2021-06-23 06:34:40|15753.4|15749.4|15753|15749|15754.7|15750.7|15753|15749|1300
1624430090000|2021-06-23 06:34:50|15753.3|15749.3|15751.4|15747.4|15753.4|15749.4|15751.4|15747.4|900
1624430100000|2021-06-23 06:35:00|15751.9|15747.9|15751.4|15747.4|15753.2|15749.2|15751.2|15747.2|1100
1624430110000|2021-06-23 06:35:10|15750|15746|15750.3|15746.3|15750.4|15746.4|15749.4|15745.4|300
1624430120000|2021-06-23 06:35:20|15750.5|15746.5|15752.4|15748.4|15753|15749|15750.5|15746.5|550
1624430130000|2021-06-23 06:35:30|15752.3|15748.3|15753.4|15749.4|15753.4|15749.4|15751.7|15747.7|1600
1624430140000|2021-06-23 06:35:40|15754|15750|15754.4|15750.4|15754.5|15750.5|15753.6|15749.6|550
1624430150000|2021-06-23 06:35:50|15753.3|15749.3|15753.3|15749.3|15753.7|15749.7|15752.2|15748.2|1150
1624430160000|2021-06-23 06:36:00|15754.2|15750.2|15751.8|15747.8|15754.4|15750.4|15750.2|15746.2|3050
1624430170000|2021-06-23 06:36:10|15753.5|15749.5|15751.4|15747.4|15753.5|15749.5|15751.1|15747.1|2800
1624430180000|2021-06-23 06:36:20|15751.1|15747.1|15751.7|15747.7|15751.7|15747.7|15751.1|15747.1|0
1624430190000|2021-06-23 06:36:30|15750.3|15746.3|15752.4|15748.4|15752.4|15748.4|15750.3|15746.3|2900
1624430200000|2021-06-23 06:36:40|15751.4|15747.4|15750.4|15746.4|15751.7|15747.7|15750|15746|450
1624430210000|2021-06-23 06:36:50|15750|15746|15749.8|15745.8|15750.3|15746.3|15749.7|15745.7|950
1624430220000|2021-06-23 06:37:00|15749.7|15745.7|15749.8|15745.8|15750.3|15746.3|15749.7|15745.7|50
1624430230000|2021-06-23 06:37:10|15749.6|15745.6|15748.1|15744.1|15749.6|15745.6|15747.8|15743.8|350
1624430240000|2021-06-23 06:37:20|15747.7|15743.7|15745.7|15741.7|15747.7|15743.7|15745.7|15741.7|600
1624430250000|2021-06-23 06:37:30|15746.2|15742.2|15745|15741|15746.2|15742.2|15745|15741|350
1624430260000|2021-06-23 06:37:40|15747.1|15743.1|15747.7|15743.7|15747.7|15743.7|15747.1|15743.1|250
1624430270000|2021-06-23 06:37:50|15748|15744|15750.2|15746.2|15750.2|15746.2|15748|15744|400
1624430280000|2021-06-23 06:38:00|15749.4|15745.4|15749.7|15745.7|15750|15746|15749.4|15745.4|100
1624430290000|2021-06-23 06:38:10|15750.3|15746.3|15750.6|15746.6|15751.9|15747.9|15749.8|15745.8|1450
1624430300000|2021-06-23 06:38:20|15750.8|15746.8|15750.3|15746.3|15750.9|15746.9|15750|15746|50
1624430310000|2021-06-23 06:38:30|15749.4|15745.4|15748.6|15744.6|15749.4|15745.4|15748.6|15744.6|950
1624430320000|2021-06-23 06:38:40|15748.5|15744.5|15749.3|15745.3|15749.3|15745.3|15748|15744|500
1624430330000|2021-06-23 06:38:50|15749.6|15745.6|15749.8|15745.8|15749.8|15745.8|15749.6|15745.6|0
1624430340000|2021-06-23 06:39:00|15749.9|15745.9|15750.4|15746.4|15750.4|15746.4|15749.9|15745.9|250
1624430350000|2021-06-23 06:39:10|15750.5|15746.5|15750.6|15746.6|15750.7|15746.7|15750.5|15746.5|700
1624430360000|2021-06-23 06:39:20|15750.7|15746.7|15752|15748|15752|15748|15750.7|15746.7|800
1624430370000|2021-06-23 06:39:30|15752.6|15748.6|15753.3|15749.3|15753.3|15749.3|15751.4|15747.4|1050
1624430380000|2021-06-23 06:39:40|15751.7|15747.7|15753.1|15749.1|15753.7|15749.7|15751|15747|1700
1624430390000|2021-06-23 06:39:50|15753|15749|15751.6|15747.6|15753|15749|15751.4|15747.4|900
1624430400000|2021-06-23 06:40:00|15751.2|15747.2|15750.6|15746.6|15751.2|15747.2|15750.2|15746.2|550
1624430410000|2021-06-23 06:40:10|15750.9|15746.9|15747.5|15743.5|15751.4|15747.4|15747.5|15743.5|200
1624430420000|2021-06-23 06:40:20|15747.4|15743.4|15747.9|15743.9|15748.1|15744.1|15747.4|15743.4|400
1624430430000|2021-06-23 06:40:30|15747.3|15743.3|15748.7|15744.7|15748.7|15744.7|15747.3|15743.3|150
1624430440000|2021-06-23 06:40:40|15748.5|15744.5|15750.1|15746.1|15750.2|15746.2|15748.5|15744.5|350
1624430450000|2021-06-23 06:40:50|15750.2|15746.2|15750.4|15746.4|15750.4|15746.4|15749.1|15745.1|350
1624430460000|2021-06-23 06:41:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|300
1624430470000|2021-06-23 06:41:10|15750.2|15746.2|15749.5|15745.5|15750.2|15746.2|15749.4|15745.4|1050
1624430480000|2021-06-23 06:41:20|15749.4|15745.4|15750.4|15746.4|15750.4|15746.4|15749.4|15745.4|550
1624430490000|2021-06-23 06:41:30|15750.3|15746.3|15750.4|15746.4|15750.4|15746.4|15750.3|15746.3|200
1624430500000|2021-06-23 06:41:40|15750.3|15746.3|15750.4|15746.4|15750.4|15746.4|15750.2|15746.2|800
1624430510000|2021-06-23 06:41:50|15750.7|15746.7|15749|15745|15750.7|15746.7|15749|15745|250
1624430520000|2021-06-23 06:42:00|15750.2|15746.2|15750.5|15746.5|15750.5|15746.5|15749.7|15745.7|500
1624430530000|2021-06-23 06:42:10|15749.6|15745.6|15753.4|15749.4|15753.4|15749.4|15749.6|15745.6|1350
1624430540000|2021-06-23 06:42:20|15753.3|15749.3|15754.2|15750.2|15754.4|15750.4|15753.3|15749.3|200
1624430550000|2021-06-23 06:42:30|15753.4|15749.4|15753.9|15749.9|15755.2|15751.2|15753.4|15749.4|1750
1624430560000|2021-06-23 06:42:40|15753.8|15749.8|15753|15749|15753.8|15749.8|15752.6|15748.6|100
1624430570000|2021-06-23 06:42:50|15753.6|15749.6|15754.7|15750.7|15754.7|15750.7|15753.6|15749.6|2050
1624430580000|2021-06-23 06:43:00|15755.3|15751.3|15755.3|15751.3|15755.5|15751.5|15755.3|15751.3|350
1624430590000|2021-06-23 06:43:10|15755.1|15751.1|15754.5|15750.5|15755.1|15751.1|15754.5|15750.5|200
1624430600000|2021-06-23 06:43:20|15754.4|15750.4|15755.3|15751.3|15755.4|15751.4|15754.4|15750.4|1150
1624430610000|2021-06-23 06:43:30|15755.5|15751.5|15755.9|15751.9|15755.9|15751.9|15755.5|15751.5|450
1624430620000|2021-06-23 06:43:40|15755.8|15751.8|15755|15751|15756.3|15752.3|15755|15751|350
1624430630000|2021-06-23 06:43:50|15755.5|15751.5|15756.4|15752.4|15757.1|15753.1|15755.5|15751.5|1150
1624430640000|2021-06-23 06:44:00|15756.9|15752.9|15758.6|15754.6|15758.6|15754.6|15756.9|15752.9|450
1624430650000|2021-06-23 06:44:10|15758.9|15754.9|15760.6|15756.6|15760.6|15756.6|15758.9|15754.9|700
1624430660000|2021-06-23 06:44:20|15760|15756|15758.8|15754.8|15760.7|15756.7|15758.8|15754.8|1100
1624430670000|2021-06-23 06:44:30|15758.9|15754.9|15759.1|15755.1|15759.3|15755.3|15758.7|15754.7|150
1624430680000|2021-06-23 06:44:40|15759|15755|15757.3|15753.3|15759.1|15755.1|15757.3|15753.3|750
1624430690000|2021-06-23 06:44:50|15757.2|15753.2|15756.8|15752.8|15757.2|15753.2|15756.8|15752.8|350
1624430700000|2021-06-23 06:45:00|15756.5|15752.5|15759.3|15755.3|15759.4|15755.4|15756.5|15752.5|850
1624430710000|2021-06-23 06:45:10|15759.6|15755.6|15759.5|15755.5|15759.6|15755.6|15759.3|15755.3|500
1624430720000|2021-06-23 06:45:20|15759.3|15755.3|15757.7|15753.7|15759.3|15755.3|15757.5|15753.5|2150
1624430730000|2021-06-23 06:45:30|15756.7|15752.7|15757.6|15753.6|15759.1|15755.1|15756.6|15752.6|2600
1624430740000|2021-06-23 06:45:40|15757.1|15753.1|15757.5|15753.5|15757.5|15753.5|15756.6|15752.6|250
1624430750000|2021-06-23 06:45:50|15757.6|15753.6|15757.9|15753.9|15758.7|15754.7|15757.6|15753.6|300
1624430760000|2021-06-23 06:46:00|15756.9|15752.9|15756.4|15752.4|15756.9|15752.9|15756.4|15752.4|300
1624430770000|2021-06-23 06:46:10|15756.1|15752.1|15757.4|15753.4|15757.9|15753.9|15756.1|15752.1|250
1624430780000|2021-06-23 06:46:20|15757.8|15753.8|15760.7|15756.7|15761.5|15757.5|15757.8|15753.8|1250
1624430790000|2021-06-23 06:46:30|15760.3|15756.3|15760.8|15756.8|15760.9|15756.9|15759.8|15755.8|1100
1624430800000|2021-06-23 06:46:40|15760.4|15756.4|15760.8|15756.8|15760.8|15756.8|15760.1|15756.1|500
1624430810000|2021-06-23 06:46:50|15759.1|15755.1|15761.1|15757.1|15761.1|15757.1|15759.1|15755.1|1000
1624430820000|2021-06-23 06:47:00|15761.2|15757.2|15760.4|15756.4|15761.2|15757.2|15760.4|15756.4|300
1624430830000|2021-06-23 06:47:10|15761.6|15757.6|15760.6|15756.6|15761.6|15757.6|15760.6|15756.6|850
1624430840000|2021-06-23 06:47:20|15760.7|15756.7|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|400
1624430850000|2021-06-23 06:47:30|15760.2|15756.2|15758.8|15754.8|15760.3|15756.3|15757.2|15753.2|750
1624430860000|2021-06-23 06:47:40|15759.6|15755.6|15758.7|15754.7|15759.7|15755.7|15757.9|15753.9|1050
1624430870000|2021-06-23 06:47:50|15757.8|15753.8|15757.9|15753.9|15758.9|15754.9|15757.6|15753.6|1200
1624430880000|2021-06-23 06:48:00|15758.3|15754.3|15762.1|15758.1|15762.1|15758.1|15758.3|15754.3|2300
1624430890000|2021-06-23 06:48:10|15761.4|15757.4|15761.4|15757.4|15761.9|15757.9|15760.6|15756.6|1750
1624430900000|2021-06-23 06:48:20|15761.2|15757.2|15762.3|15758.3|15762.6|15758.6|15760.8|15756.8|1400
1624430910000|2021-06-23 06:48:30|15762.2|15758.2|15761.5|15757.5|15762.3|15758.3|15761.4|15757.4|900
1624430920000|2021-06-23 06:48:40|15761.9|15757.9|15761.8|15757.8|15761.9|15757.9|15761.8|15757.8|100
1624430930000|2021-06-23 06:48:50|15760.3|15756.3|15760.9|15756.9|15761.4|15757.4|15759|15755|2200
1624430940000|2021-06-23 06:49:00|15761.3|15757.3|15761.4|15757.4|15761.4|15757.4|15760.2|15756.2|1300
1624430950000|2021-06-23 06:49:10|15761|15757|15762.1|15758.1|15762.1|15758.1|15761|15757|1350
1624430960000|2021-06-23 06:49:20|15762.2|15758.2|15763.2|15759.2|15763.4|15759.4|15762.1|15758.1|750
1624430970000|2021-06-23 06:49:30|15762.4|15758.4|15762.9|15758.9|15763.5|15759.5|15762.2|15758.2|1100
1624430980000|2021-06-23 06:49:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|400
1624430990000|2021-06-23 06:49:50|15762.9|15758.9|15761.6|15757.6|15762.9|15758.9|15761.6|15757.6|1300
1624431000000|2021-06-23 06:50:00|15762.2|15758.2|15761.5|15757.5|15762.2|15758.2|15761.4|15757.4|1850
1624431010000|2021-06-23 06:50:10|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|2050
1624431020000|2021-06-23 06:50:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2600
1624431030000|2021-06-23 06:50:30|15761.5|15757.5|15761.9|15757.9|15761.9|15757.9|15761.4|15757.4|2600
1624431040000|2021-06-23 06:50:40|15761.8|15757.8|15762.5|15758.5|15762.5|15758.5|15761.6|15757.6|1400
1624431050000|2021-06-23 06:50:50|15762.9|15758.9|15763.6|15759.6|15763.6|15759.6|15761.9|15757.9|3400
1624431060000|2021-06-23 06:51:00|15763.9|15759.9|15764.2|15760.2|15766.2|15762.2|15763.9|15759.9|3800
1624431070000|2021-06-23 06:51:10|15764.1|15760.1|15761.5|15757.5|15764.1|15760.1|15761.5|15757.5|1250
1624431080000|2021-06-23 06:51:20|15761|15757|15758.4|15754.4|15761|15757|15758.1|15754.1|500
1624431090000|2021-06-23 06:51:30|15758.2|15754.2|15759.9|15755.9|15759.9|15755.9|15758.1|15754.1|600
1624431100000|2021-06-23 06:51:40|15760|15756|15759.3|15755.3|15760|15756|15759.3|15755.3|300
1624431110000|2021-06-23 06:51:50|15759|15755|15756.2|15752.2|15759|15755|15755.9|15751.9|700
1624431120000|2021-06-23 06:52:00|15757.5|15753.5|15758.2|15754.2|15758.5|15754.5|15757.5|15753.5|150
1624431130000|2021-06-23 06:52:10|15758.1|15754.1|15758.6|15754.6|15759.5|15755.5|15757.9|15753.9|700
1624431140000|2021-06-23 06:52:20|15757.7|15753.7|15758.5|15754.5|15758.5|15754.5|15757.6|15753.6|650
1624431150000|2021-06-23 06:52:30|15758.6|15754.6|15758.3|15754.3|15759.5|15755.5|15758.3|15754.3|700
1624431160000|2021-06-23 06:52:40|15758.4|15754.4|15760.2|15756.2|15760.2|15756.2|15758.4|15754.4|500
1624431170000|2021-06-23 06:52:50|15760.1|15756.1|15760.7|15756.7|15761.2|15757.2|15760.1|15756.1|1150
1624431180000|2021-06-23 06:53:00|15760.8|15756.8|15760.8|15756.8|15761.1|15757.1|15760.8|15756.8|250
1624431190000|2021-06-23 06:53:10|15762.2|15758.2|15760.5|15756.5|15762.4|15758.4|15760.5|15756.5|650
1624431200000|2021-06-23 06:53:20|15760.4|15756.4|15760.6|15756.6|15761.4|15757.4|15760.1|15756.1|1000
1624431210000|2021-06-23 06:53:30|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.2|15757.2|600
1624431220000|2021-06-23 06:53:40|15762.9|15758.9|15763.5|15759.5|15764.4|15760.4|15762.9|15758.9|1350
1624431230000|2021-06-23 06:53:50|15763.2|15759.2|15763.5|15759.5|15763.8|15759.8|15762.8|15758.8|650
1624431240000|2021-06-23 06:54:00|15764.1|15760.1|15763|15759|15764.1|15760.1|15763|15759|900
1624431250000|2021-06-23 06:54:10|15763.3|15759.3|15762.8|15758.8|15764|15760|15762.8|15758.8|850
1624431260000|2021-06-23 06:54:20|15763.7|15759.7|15764|15760|15764.1|15760.1|15763.4|15759.4|50
1624431270000|2021-06-23 06:54:30|15764.4|15760.4|15764.6|15760.6|15764.6|15760.6|15764.2|15760.2|550
1624431280000|2021-06-23 06:54:40|15764.7|15760.7|15765.3|15761.3|15765.3|15761.3|15764.4|15760.4|1200
1624431290000|2021-06-23 06:54:50|15765.4|15761.4|15764.4|15760.4|15765.4|15761.4|15764.4|15760.4|1100
1624431300000|2021-06-23 06:55:00|15764.5|15760.5|15765.4|15761.4|15765.4|15761.4|15764.5|15760.5|1350
1624431310000|2021-06-23 06:55:10|15765.3|15761.3|15764.4|15760.4|15765.3|15761.3|15764.4|15760.4|650
1624431320000|2021-06-23 06:55:20|15764|15760|15762.5|15758.5|15764|15760|15762.5|15758.5|1000
1624431330000|2021-06-23 06:55:30|15762.8|15758.8|15761.3|15757.3|15762.8|15758.8|15761|15757|2050
1624431340000|2021-06-23 06:55:40|15761.2|15757.2|15762.1|15758.1|15762.3|15758.3|15761.2|15757.2|1600
1624431350000|2021-06-23 06:55:50|15761.9|15757.9|15761.9|15757.9|15762.4|15758.4|15761.9|15757.9|900
1624431360000|2021-06-23 06:56:00|15762.8|15758.8|15760.9|15756.9|15762.8|15758.8|15760.9|15756.9|1100
1624431370000|2021-06-23 06:56:10|15761.4|15757.4|15762|15758|15762|15758|15761.4|15757.4|250
1624431380000|2021-06-23 06:56:20|15762.3|15758.3|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|650
1624431390000|2021-06-23 06:56:30|15762.7|15758.7|15762.4|15758.4|15763|15759|15762.3|15758.3|600
1624431400000|2021-06-23 06:56:40|15762.2|15758.2|15762.5|15758.5|15762.5|15758.5|15761.2|15757.2|900
1624431410000|2021-06-23 06:56:50|15762.4|15758.4|15760.3|15756.3|15762.4|15758.4|15760.3|15756.3|1500
1624431420000|2021-06-23 06:57:00|15758.4|15754.4|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|2700
1624431430000|2021-06-23 06:57:10|15756.8|15752.8|15758.9|15754.9|15758.9|15754.9|15756.7|15752.7|2700
1624431440000|2021-06-23 06:57:20|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|900
1624431450000|2021-06-23 06:57:30|15757.9|15753.9|15758.4|15754.4|15758.6|15754.6|15756.7|15752.7|550
1624431460000|2021-06-23 06:57:40|15758.5|15754.5|15757.5|15753.5|15758.5|15754.5|15757.3|15753.3|400
1624431470000|2021-06-23 06:57:50|15756.3|15752.3|15755.9|15751.9|15756.3|15752.3|15755.9|15751.9|50
1624431480000|2021-06-23 06:58:00|15755.1|15751.1|15756.4|15752.4|15756.4|15752.4|15755.1|15751.1|1100
1624431490000|2021-06-23 06:58:10|15756.3|15752.3|15754.8|15750.8|15756.4|15752.4|15754.8|15750.8|950
1624431500000|2021-06-23 06:58:20|15755.5|15751.5|15756.1|15752.1|15756.3|15752.3|15755|15751|450
1624431510000|2021-06-23 06:58:30|15756.4|15752.4|15753.2|15749.2|15756.4|15752.4|15752.7|15748.7|700
1624431520000|2021-06-23 06:58:40|15753|15749|15753.3|15749.3|15754.4|15750.4|15753|15749|600
1624431530000|2021-06-23 06:58:50|15753.4|15749.4|15753.4|15749.4|15754.9|15750.9|15753.4|15749.4|1200
1624431540000|2021-06-23 06:59:00|15753.6|15749.6|15754.7|15750.7|15754.7|15750.7|15753.6|15749.6|500
1624431550000|2021-06-23 06:59:10|15754.9|15750.9|15755.8|15751.8|15756|15752|15754.6|15750.6|500
1624431560000|2021-06-23 06:59:20|15756.3|15752.3|15755.8|15751.8|15756.4|15752.4|15754.7|15750.7|1400
1624431570000|2021-06-23 06:59:30|15756.4|15752.4|15757.2|15753.2|15758.9|15754.9|15756.4|15752.4|1350
1624431580000|2021-06-23 06:59:40|15757|15753|15756.8|15752.8|15757.1|15753.1|15756.7|15752.7|0
1624431590000|2021-06-23 06:59:50|15756.5|15752.5|15754.7|15750.7|15756.5|15752.5|15754.7|15750.7|7050
1624431600000|2021-06-23 07:00:00|15754.5|15750.5|15754.7|15750.7|15754.7|15750.7|15754|15750|1050
1624431610000|2021-06-23 07:00:10|15755.2|15751.2|15756.1|15752.1|15756.1|15752.1|15755.2|15751.2|1300
1624431620000|2021-06-23 07:00:20|15755.5|15751.5|15755.5|15751.5|15757.5|15753.5|15755.5|15751.5|700
1624431630000|2021-06-23 07:00:30|15755.4|15751.4|15754.7|15750.7|15756.1|15752.1|15754.7|15750.7|4000
1624431640000|2021-06-23 07:00:40|15754.5|15750.5|15754.4|15750.4|15755.4|15751.4|15754.3|15750.3|4600
1624431650000|2021-06-23 07:00:50|15754.3|15750.3|15752|15748|15754.3|15750.3|15751.8|15747.8|4350
1624431660000|2021-06-23 07:01:00|15752.3|15748.3|15750.3|15746.3|15752.3|15748.3|15750.3|15746.3|200
1624431670000|2021-06-23 07:01:10|15750.1|15746.1|15750|15746|15750.3|15746.3|15749.7|15745.7|5000
1624431680000|2021-06-23 07:01:20|15752|15748|15753.1|15749.1|15753.2|15749.2|15751.8|15747.8|1400
1624431690000|2021-06-23 07:01:30|15753.3|15749.3|15754.1|15750.1|15754.3|15750.3|15753.3|15749.3|3300
1624431700000|2021-06-23 07:01:40|15754|15750|15751.9|15747.9|15754|15750|15751.8|15747.8|450
1624431710000|2021-06-23 07:01:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.6|15747.6|200
1624431720000|2021-06-23 07:02:00|15752|15748|15752.6|15748.6|15752.9|15748.9|15752|15748|250
1624431730000|2021-06-23 07:02:10|15754.2|15750.2|15754.1|15750.1|15754.5|15750.5|15754|15750|3800
1624431740000|2021-06-23 07:02:20|15753.2|15749.2|15750.2|15746.2|15753.2|15749.2|15749.2|15745.2|2600
1624431750000|2021-06-23 07:02:30|15749.8|15745.8|15752|15748|15752.4|15748.4|15749.8|15745.8|1850
1624431760000|2021-06-23 07:02:40|15750|15746|15750|15746|15750.1|15746.1|15749.9|15745.9|1900
1624431770000|2021-06-23 07:02:50|15749.9|15745.9|15752|15748|15752|15748|15749.9|15745.9|2600
1624431780000|2021-06-23 07:03:00|15752.9|15748.9|15753.7|15749.7|15754.4|15750.4|15752.8|15748.8|3000
1624431790000|2021-06-23 07:03:10|15753.9|15749.9|15753.7|15749.7|15754.6|15750.6|15753.7|15749.7|800
1624431800000|2021-06-23 07:03:20|15752.3|15748.3|15752.7|15748.7|15752.8|15748.8|15752.1|15748.1|3050
1624431810000|2021-06-23 07:03:30|15752.9|15748.9|15752.5|15748.5|15753.6|15749.6|15752.5|15748.5|950
1624431820000|2021-06-23 07:03:40|15752.9|15748.9|15752.1|15748.1|15752.9|15748.9|15752.1|15748.1|650
1624431830000|2021-06-23 07:03:50|15752|15748|15752.5|15748.5|15752.5|15748.5|15752|15748|200
1624431840000|2021-06-23 07:04:00|15753.2|15749.2|15753.9|15749.9|15754.9|15750.9|15753.2|15749.2|950
1624431850000|2021-06-23 07:04:10|15753.6|15749.6|15752.6|15748.6|15753.9|15749.9|15752.4|15748.4|150
1624431860000|2021-06-23 07:04:20|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.5|15748.5|1750
1624431870000|2021-06-23 07:04:30|15752.5|15748.5|15749.9|15745.9|15753.4|15749.4|15749.9|15745.9|1450
1624431880000|2021-06-23 07:04:40|15750.5|15746.5|15749.4|15745.4|15750.6|15746.6|15749.4|15745.4|150
1624431890000|2021-06-23 07:04:50|15747.6|15743.6|15747.5|15743.5|15747.6|15743.6|15747.5|15743.5|750
1624431900000|2021-06-23 07:05:00|15747.7|15743.7|15750|15746|15750.5|15746.5|15747.7|15743.7|1750
1624431910000|2021-06-23 07:05:10|15750.1|15746.1|15750.1|15746.1|15750.4|15746.4|15749.8|15745.8|800
1624431920000|2021-06-23 07:05:20|15749.9|15745.9|15748.5|15744.5|15749.9|15745.9|15748.5|15744.5|100
1624431930000|2021-06-23 07:05:30|15748.2|15744.2|15749.2|15745.2|15749.2|15745.2|15747.8|15743.8|800
1624431940000|2021-06-23 07:05:40|15748|15744|15746.6|15742.6|15748|15744|15746.6|15742.6|1600
1624431950000|2021-06-23 07:05:50|15746.7|15742.7|15746.9|15742.9|15747|15743|15746.7|15742.7|500
1624431960000|2021-06-23 07:06:00|15746.7|15742.7|15748.2|15744.2|15748.2|15744.2|15746.7|15742.7|650
1624431970000|2021-06-23 07:06:10|15748|15744|15747.6|15743.6|15749|15745|15747.6|15743.6|650
1624431980000|2021-06-23 07:06:20|15748|15744|15746.1|15742.1|15748.1|15744.1|15746.1|15742.1|550
1624431990000|2021-06-23 07:06:30|15746.3|15742.3|15747.8|15743.8|15748|15744|15746.3|15742.3|750
1624432000000|2021-06-23 07:06:40|15747.2|15743.2|15745.6|15741.6|15747.2|15743.2|15745.4|15741.4|700
1624432010000|2021-06-23 07:06:50|15745.7|15741.7|15744.9|15740.9|15745.7|15741.7|15744.9|15740.9|950
1624432020000|2021-06-23 07:07:00|15745|15741|15743|15739|15745.6|15741.6|15742.7|15738.7|5400
1624432030000|2021-06-23 07:07:10|15743.3|15739.3|15743.6|15739.6|15744.2|15740.2|15743.3|15739.3|300
1624432040000|2021-06-23 07:07:20|15744.1|15740.1|15745.3|15741.3|15745.5|15741.5|15744.1|15740.1|2300
1624432050000|2021-06-23 07:07:30|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.1|15741.1|150
1624432060000|2021-06-23 07:07:40|15745.2|15741.2|15747.7|15743.7|15747.7|15743.7|15745.2|15741.2|650
1624432070000|2021-06-23 07:07:50|15747.8|15743.8|15748.6|15744.6|15748.6|15744.6|15747.8|15743.8|50
1624432080000|2021-06-23 07:08:00|15748.1|15744.1|15746.8|15742.8|15748.1|15744.1|15746.8|15742.8|1750
1624432090000|2021-06-23 07:08:10|15747.1|15743.1|15749.9|15745.9|15749.9|15745.9|15747.1|15743.1|650
1624432100000|2021-06-23 07:08:20|15750.2|15746.2|15749.4|15745.4|15750.2|15746.2|15749.4|15745.4|50
1624432110000|2021-06-23 07:08:30|15749.7|15745.7|15752.4|15748.4|15752.4|15748.4|15749.7|15745.7|2200
1624432120000|2021-06-23 07:08:40|15751.7|15747.7|15750.8|15746.8|15751.7|15747.7|15750.8|15746.8|1450
1624432130000|2021-06-23 07:08:50|15751.1|15747.1|15751|15747|15751.1|15747.1|15750.8|15746.8|100
1624432140000|2021-06-23 07:09:00|15750.9|15746.9|15751.9|15747.9|15751.9|15747.9|15750.9|15746.9|150
1624432150000|2021-06-23 07:09:10|15753|15749|15754.4|15750.4|15754.9|15750.9|15753|15749|750
1624432160000|2021-06-23 07:09:20|15753.7|15749.7|15752.5|15748.5|15754|15750|15752.5|15748.5|600
1624432170000|2021-06-23 07:09:30|15752.4|15748.4|15751.4|15747.4|15752.4|15748.4|15751.4|15747.4|400
1624432180000|2021-06-23 07:09:40|15751.9|15747.9|15751.4|15747.4|15751.9|15747.9|15751.4|15747.4|1250
1624432190000|2021-06-23 07:09:50|15751.1|15747.1|15751.3|15747.3|15751.3|15747.3|15750|15746|1900
1624432200000|2021-06-23 07:10:00|15751.2|15747.2|15750.6|15746.6|15751.4|15747.4|15750.5|15746.5|300
1624432210000|2021-06-23 07:10:10|15750.2|15746.2|15747.3|15743.3|15750.4|15746.4|15747.3|15743.3|250
1624432220000|2021-06-23 07:10:20|15746.8|15742.8|15744.1|15740.1|15746.8|15742.8|15744.1|15740.1|400
1624432230000|2021-06-23 07:10:30|15744.4|15740.4|15738.6|15734.6|15744.4|15740.4|15738.6|15734.6|1650
1624432240000|2021-06-23 07:10:40|15737.6|15733.6|15738.2|15734.2|15739.2|15735.2|15737.6|15733.6|800
1624432250000|2021-06-23 07:10:50|15739.6|15735.6|15739.5|15735.5|15740.6|15736.6|15738.8|15734.8|350
1624432260000|2021-06-23 07:11:00|15739.9|15735.9|15741.6|15737.6|15741.9|15737.9|15739.7|15735.7|800
1624432270000|2021-06-23 07:11:10|15742.3|15738.3|15738.7|15734.7|15742.3|15738.3|15738.7|15734.7|250
1624432280000|2021-06-23 07:11:20|15739.4|15735.4|15738.9|15734.9|15739.7|15735.7|15738.5|15734.5|700
1624432290000|2021-06-23 07:11:30|15738.7|15734.7|15739.3|15735.3|15739.5|15735.5|15738.7|15734.7|50
1624432300000|2021-06-23 07:11:40|15739|15735|15738.7|15734.7|15739.9|15735.9|15738.7|15734.7|37850
1624432310000|2021-06-23 07:11:50|15738.3|15734.3|15737.4|15733.4|15738.3|15734.3|15736.5|15732.5|800
1624432320000|2021-06-23 07:12:00|15737.5|15733.5|15737|15733|15737.5|15733.5|15737|15733|100
1624432330000|2021-06-23 07:12:10|15736.5|15732.5|15737.9|15733.9|15738.1|15734.1|15736.5|15732.5|550
1624432340000|2021-06-23 07:12:20|15738.2|15734.2|15738.1|15734.1|15738.6|15734.6|15737.7|15733.7|600
1624432350000|2021-06-23 07:12:30|15737.8|15733.8|15738|15734|15738.5|15734.5|15737.8|15733.8|200
1624432360000|2021-06-23 07:12:40|15738.4|15734.4|15738.1|15734.1|15738.8|15734.8|15738|15734|1250
1624432370000|2021-06-23 07:12:50|15738|15734|15736.8|15732.8|15738|15734|15736.5|15732.5|650
1624432380000|2021-06-23 07:13:00|15736.6|15732.6|15735.6|15731.6|15736.6|15732.6|15735.6|15731.6|2300
1624432390000|2021-06-23 07:13:10|15733.9|15729.9|15730.6|15726.6|15734.3|15730.3|15730.6|15726.6|3100
1624432400000|2021-06-23 07:13:20|15730.2|15726.2|15729.9|15725.9|15730.4|15726.4|15729.2|15725.2|5200
1624432410000|2021-06-23 07:13:30|15731.4|15727.4|15734.3|15730.3|15734.3|15730.3|15731.4|15727.4|900
1624432420000|2021-06-23 07:13:40|15734.8|15730.8|15734.8|15730.8|15735.4|15731.4|15734|15730|550
1624432430000|2021-06-23 07:13:50|15733.2|15729.2|15731.8|15727.8|15734|15730|15731.8|15727.8|1050
1624432440000|2021-06-23 07:14:00|15731.4|15727.4|15728.4|15724.4|15731.4|15727.4|15728.4|15724.4|1050
1624432450000|2021-06-23 07:14:10|15728.6|15724.6|15723.5|15719.5|15728.9|15724.9|15722.1|15718.1|10550
1624432460000|2021-06-23 07:14:20|15723.4|15719.4|15724.9|15720.9|15724.9|15720.9|15722.4|15718.4|5850
1624432470000|2021-06-23 07:14:30|15725.5|15721.5|15724.5|15720.5|15726.1|15722.1|15724.1|15720.1|1900
1624432480000|2021-06-23 07:14:40|15725.4|15721.4|15724.9|15720.9|15725.6|15721.6|15724.5|15720.5|950
1624432490000|2021-06-23 07:14:50|15725.4|15721.4|15724.9|15720.9|15725.4|15721.4|15724.3|15720.3|2450
1624432500000|2021-06-23 07:15:00|15724.2|15720.2|15718|15714|15724.2|15720.2|15718|15714|3650
1624432510000|2021-06-23 07:15:10|15717.1|15713.1|15720.7|15716.7|15721.2|15717.2|15716.6|15712.6|3750
1624432520000|2021-06-23 07:15:20|15718.9|15714.9|15717.6|15713.6|15719.4|15715.4|15717.6|15713.6|1100
1624432530000|2021-06-23 07:15:30|15716.7|15712.7|15717.3|15713.3|15717.3|15713.3|15713.7|15709.7|12850
1624432540000|2021-06-23 07:15:40|15718|15714|15718.8|15714.8|15719.8|15715.8|15718|15714|1050
1624432550000|2021-06-23 07:15:50|15719.3|15715.3|15722.9|15718.9|15722.9|15718.9|15718.4|15714.4|900
1624432560000|2021-06-23 07:16:00|15723|15719|15727.1|15723.1|15727.1|15723.1|15722.1|15718.1|3900
1624432570000|2021-06-23 07:16:10|15726.4|15722.4|15728.3|15724.3|15728.3|15724.3|15724.3|15720.3|5100
1624432580000|2021-06-23 07:16:20|15728.7|15724.7|15732.2|15728.2|15732.2|15728.2|15728.7|15724.7|1450
1624432590000|2021-06-23 07:16:30|15731.7|15727.7|15730.1|15726.1|15731.7|15727.7|15729.4|15725.4|1200
1624432600000|2021-06-23 07:16:40|15729.3|15725.3|15728.6|15724.6|15730|15726|15728.6|15724.6|1150
1624432610000|2021-06-23 07:16:50|15729.3|15725.3|15728.5|15724.5|15729.3|15725.3|15728.4|15724.4|1050
1624432620000|2021-06-23 07:17:00|15729.3|15725.3|15730|15726|15730|15726|15728.3|15724.3|900
1624432630000|2021-06-23 07:17:10|15730.1|15726.1|15734.1|15730.1|15734.1|15730.1|15729.9|15725.9|1950
1624432640000|2021-06-23 07:17:20|15734.2|15730.2|15733.6|15729.6|15735.2|15731.2|15732.3|15728.3|1600
1624432650000|2021-06-23 07:17:30|15733.8|15729.8|15733.4|15729.4|15735.8|15731.8|15732.5|15728.5|1000
1624432660000|2021-06-23 07:17:40|15734.1|15730.1|15735.3|15731.3|15735.3|15731.3|15733.8|15729.8|350
1624432670000|2021-06-23 07:17:50|15734.5|15730.5|15734.7|15730.7|15735.3|15731.3|15734.2|15730.2|400
1624432680000|2021-06-23 07:18:00|15734.8|15730.8|15733.9|15729.9|15734.8|15730.8|15733.9|15729.9|800
1624432690000|2021-06-23 07:18:10|15734.3|15730.3|15734.2|15730.2|15734.3|15730.3|15732.9|15728.9|700
1624432700000|2021-06-23 07:18:20|15733.8|15729.8|15733.3|15729.3|15734.1|15730.1|15733.3|15729.3|600
1624432710000|2021-06-23 07:18:30|15733.5|15729.5|15734.8|15730.8|15735.5|15731.5|15733.4|15729.4|1000
1624432720000|2021-06-23 07:18:40|15735|15731|15735.3|15731.3|15735.4|15731.4|15734.9|15730.9|1350
1624432730000|2021-06-23 07:18:50|15735.5|15731.5|15739.3|15735.3|15739.3|15735.3|15735.4|15731.4|3350
1624432740000|2021-06-23 07:19:00|15738.9|15734.9|15736.6|15732.6|15738.9|15734.9|15736.6|15732.6|1650
1624432750000|2021-06-23 07:19:10|15736.8|15732.8|15737.4|15733.4|15737.4|15733.4|15736.5|15732.5|450
1624432760000|2021-06-23 07:19:20|15737.3|15733.3|15736.9|15732.9|15737.3|15733.3|15736.9|15732.9|250
1624432770000|2021-06-23 07:19:30|15737.1|15733.1|15739.2|15735.2|15741.3|15737.3|15736.8|15732.8|1100
1624432780000|2021-06-23 07:19:40|15738.4|15734.4|15737.2|15733.2|15739.2|15735.2|15737.2|15733.2|150
1624432790000|2021-06-23 07:19:50|15736.6|15732.6|15737.3|15733.3|15737.3|15733.3|15736.5|15732.5|1050
1624432800000|2021-06-23 07:20:00|15737.6|15733.6|15736.7|15732.7|15737.6|15733.6|15736.5|15732.5|550
1624432810000|2021-06-23 07:20:10|15736.3|15732.3|15735.5|15731.5|15736.4|15732.4|15735.3|15731.3|1250
1624432820000|2021-06-23 07:20:20|15737|15733|15734.9|15730.9|15737|15733|15734.9|15730.9|950
1624432830000|2021-06-23 07:20:30|15735|15731|15738.9|15734.9|15738.9|15734.9|15735|15731|1100
1624432840000|2021-06-23 07:20:40|15738.3|15734.3|15736.5|15732.5|15738.5|15734.5|15736.5|15732.5|300
1624432850000|2021-06-23 07:20:50|15737.2|15733.2|15736.8|15732.8|15738.3|15734.3|15736.1|15732.1|450
1624432860000|2021-06-23 07:21:00|15736.9|15732.9|15738.5|15734.5|15738.5|15734.5|15736.8|15732.8|100
1624432870000|2021-06-23 07:21:10|15738.4|15734.4|15739.6|15735.6|15739.8|15735.8|15738.4|15734.4|1150
1624432880000|2021-06-23 07:21:20|15739.9|15735.9|15738.9|15734.9|15740|15736|15738.7|15734.7|550
1624432890000|2021-06-23 07:21:30|15739.3|15735.3|15742.9|15738.9|15743|15739|15739|15735|3300
1624432900000|2021-06-23 07:21:40|15743.6|15739.6|15742.5|15738.5|15744.5|15740.5|15742.4|15738.4|250
1624432910000|2021-06-23 07:21:50|15742.3|15738.3|15742|15738|15743.5|15739.5|15742|15738|550
1624432920000|2021-06-23 07:22:00|15741.9|15737.9|15742.1|15738.1|15742.9|15738.9|15741.9|15737.9|300
1624432930000|2021-06-23 07:22:10|15741.9|15737.9|15741.8|15737.8|15742.6|15738.6|15741.8|15737.8|250
1624432940000|2021-06-23 07:22:20|15741.4|15737.4|15738.9|15734.9|15741.4|15737.4|15738.9|15734.9|650
1624432950000|2021-06-23 07:22:30|15739|15735|15739.3|15735.3|15739.4|15735.4|15738.5|15734.5|500
1624432960000|2021-06-23 07:22:40|15739|15735|15739.3|15735.3|15739.3|15735.3|15738|15734|350
1624432970000|2021-06-23 07:22:50|15739.4|15735.4|15740.1|15736.1|15740.1|15736.1|15739.4|15735.4|350
1624432980000|2021-06-23 07:23:00|15740.3|15736.3|15739.9|15735.9|15740.3|15736.3|15739.4|15735.4|200
1624432990000|2021-06-23 07:23:10|15740.1|15736.1|15739.4|15735.4|15740.1|15736.1|15739.4|15735.4|750
1624433000000|2021-06-23 07:23:20|15739.7|15735.7|15737.5|15733.5|15739.7|15735.7|15737.4|15733.4|100
1624433010000|2021-06-23 07:23:30|15737.8|15733.8|15737.3|15733.3|15738.1|15734.1|15737.3|15733.3|500
1624433020000|2021-06-23 07:23:40|15736.7|15732.7|15739|15735|15739|15735|15736.7|15732.7|1700
1624433030000|2021-06-23 07:23:50|15738.8|15734.8|15738.5|15734.5|15739.5|15735.5|15737.8|15733.8|1100
1624433040000|2021-06-23 07:24:00|15738.7|15734.7|15737.1|15733.1|15738.7|15734.7|15737.1|15733.1|1200
1624433050000|2021-06-23 07:24:10|15736.8|15732.8|15736.6|15732.6|15736.8|15732.8|15736.1|15732.1|1000
1624433060000|2021-06-23 07:24:20|15736.7|15732.7|15736.2|15732.2|15736.8|15732.8|15736.2|15732.2|1550
1624433070000|2021-06-23 07:24:30|15736.3|15732.3|15737.7|15733.7|15737.7|15733.7|15736.3|15732.3|1400
1624433080000|2021-06-23 07:24:40|15737.9|15733.9|15737.6|15733.6|15737.9|15733.9|15737.3|15733.3|250
1624433090000|2021-06-23 07:24:50|15738|15734|15738.7|15734.7|15738.7|15734.7|15737.6|15733.6|400
1624433100000|2021-06-23 07:25:00|15739.3|15735.3|15739.3|15735.3|15740|15736|15739|15735|550
1624433110000|2021-06-23 07:25:10|15739.4|15735.4|15739.5|15735.5|15740.4|15736.4|15739.4|15735.4|900
1624433120000|2021-06-23 07:25:20|15739.4|15735.4|15739.5|15735.5|15739.5|15735.5|15739|15735|250
1624433130000|2021-06-23 07:25:30|15739.1|15735.1|15740.1|15736.1|15740.5|15736.5|15739.1|15735.1|950
1624433140000|2021-06-23 07:25:40|15740.4|15736.4|15737.4|15733.4|15740.4|15736.4|15737.4|15733.4|1000
1624433150000|2021-06-23 07:25:50|15737.1|15733.1|15737.6|15733.6|15737.6|15733.6|15736.7|15732.7|1100
1624433160000|2021-06-23 07:26:00|15737.5|15733.5|15737.2|15733.2|15737.5|15733.5|15737.2|15733.2|350
1624433170000|2021-06-23 07:26:10|||||||||1100
1624433180000|2021-06-23 07:26:20|15737.5|15733.5|15738.1|15734.1|15740.6|15736.6|15737.5|15733.5|3600
1624433190000|2021-06-23 07:26:30|15739.2|15735.2|15738.5|15734.5|15739.2|15735.2|15738.5|15734.5|400
1624433200000|2021-06-23 07:26:40|15738.3|15734.3|15737.4|15733.4|15738.3|15734.3|15737.4|15733.4|1250
1624433210000|2021-06-23 07:26:50|15737.1|15733.1|15733.1|15729.1|15737.1|15733.1|15733.1|15729.1|1550
1624433220000|2021-06-23 07:27:00|15734.3|15730.3|15736.8|15732.8|15736.9|15732.9|15734.3|15730.3|1000
1624433230000|2021-06-23 07:27:10|15736.4|15732.4|15736.2|15732.2|15736.4|15732.4|15735.8|15731.8|300
1624433250000|2021-06-23 07:27:30|15734.7|15730.7|15734.5|15730.5|15734.9|15730.9|15734.5|15730.5|250
1624433260000|2021-06-23 07:27:40|15734.6|15730.6|15733.3|15729.3|15735|15731|15733.3|15729.3|1050
1624433270000|2021-06-23 07:27:50|15732.8|15728.8|15732.6|15728.6|15733|15729|15732.4|15728.4|200
1624433280000|2021-06-23 07:28:00|15732.7|15728.7|15732.2|15728.2|15733|15729|15732.2|15728.2|1950
1624433290000|2021-06-23 07:28:10|15732.6|15728.6|15731.2|15727.2|15732.6|15728.6|15731.2|15727.2|1050
1624433300000|2021-06-23 07:28:20|15730.5|15726.5|15732.8|15728.8|15732.8|15728.8|15730.3|15726.3|1500
1624433310000|2021-06-23 07:28:30|15730.8|15726.8|15729.8|15725.8|15731.4|15727.4|15729.8|15725.8|2500
1624433320000|2021-06-23 07:28:40|15729.9|15725.9|15730|15726|15730.1|15726.1|15729.7|15725.7|1100
1624433330000|2021-06-23 07:28:50|15729.8|15725.8|15727.8|15723.8|15729.8|15725.8|15727.7|15723.7|700
1624433340000|2021-06-23 07:29:00|15727.6|15723.6|15728.2|15724.2|15728.5|15724.5|15727.6|15723.6|150
1624433350000|2021-06-23 07:29:10|15730.7|15726.7|15729.7|15725.7|15730.7|15726.7|15729.7|15725.7|500
1624433360000|2021-06-23 07:29:20|15730.1|15726.1|15732.7|15728.7|15733.6|15729.6|15730|15726|1200
1624433370000|2021-06-23 07:29:30|15732.4|15728.4|15733.3|15729.3|15733.5|15729.5|15732.2|15728.2|1950
1624433380000|2021-06-23 07:29:40|15733.4|15729.4|15733.8|15729.8|15733.9|15729.9|15732.5|15728.5|2000
1624433390000|2021-06-23 07:29:50|15733.2|15729.2|15733.3|15729.3|15733.3|15729.3|15733.1|15729.1|150
1624433400000|2021-06-23 07:30:00|15734.4|15730.4|15737.8|15733.8|15737.8|15733.8|15734.4|15730.4|650
1624433410000|2021-06-23 07:30:10|15738.7|15734.7|15738|15734|15739|15735|15738|15734|750
1624433420000|2021-06-23 07:30:20|15737.5|15733.5|15738.2|15734.2|15739.7|15735.7|15737.4|15733.4|1400
1624433430000|2021-06-23 07:30:30|15738.7|15734.7|15740.2|15736.2|15740.5|15736.5|15738.7|15734.7|500
1624433440000|2021-06-23 07:30:40|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|500
1624433450000|2021-06-23 07:30:50|15740.6|15736.6|15738.7|15734.7|15740.6|15736.6|15738.7|15734.7|350
1624433460000|2021-06-23 07:31:00|15738.8|15734.8|15736.6|15732.6|15738.8|15734.8|15736.6|15732.6|650
1624433470000|2021-06-23 07:31:10|15736.5|15732.5|15737.1|15733.1|15737.8|15733.8|15736.4|15732.4|600
1624433480000|2021-06-23 07:31:20|15737.2|15733.2|15735.2|15731.2|15737.3|15733.3|15735.2|15731.2|500
1624433490000|2021-06-23 07:31:30|15735.1|15731.1|15733.2|15729.2|15735.5|15731.5|15733.2|15729.2|100
1624433500000|2021-06-23 07:31:40|15732.8|15728.8|15729.4|15725.4|15732.8|15728.8|15729.4|15725.4|250
1624433510000|2021-06-23 07:31:50|15730.4|15726.4|15728.4|15724.4|15731.9|15727.9|15728.4|15724.4|1950
1624433520000|2021-06-23 07:32:00|15728.2|15724.2|15732.5|15728.5|15732.9|15728.9|15728.2|15724.2|4250
1624433530000|2021-06-23 07:32:10|15732.8|15728.8|15730.1|15726.1|15733.2|15729.2|15728.9|15724.9|41600
1624433540000|2021-06-23 07:32:20|15730|15726|15728.6|15724.6|15730|15726|15728.5|15724.5|400
1624433550000|2021-06-23 07:32:30|15728.3|15724.3|15728.1|15724.1|15729.3|15725.3|15728.1|15724.1|750
1624433560000|2021-06-23 07:32:40|15727.8|15723.8|15726.9|15722.9|15728|15724|15726.6|15722.6|1000
1624433570000|2021-06-23 07:32:50|15727.1|15723.1|15726.1|15722.1|15727.5|15723.5|15726.1|15722.1|450
1624433580000|2021-06-23 07:33:00|15726.5|15722.5|15726.9|15722.9|15728.5|15724.5|15726.5|15722.5|600
1624433590000|2021-06-23 07:33:10|15728.2|15724.2|15727.7|15723.7|15728.7|15724.7|15727.7|15723.7|1650
1624433600000|2021-06-23 07:33:20|15727.9|15723.9|15728.6|15724.6|15729.5|15725.5|15727.9|15723.9|150
1624433610000|2021-06-23 07:33:30|15728.5|15724.5|15729.5|15725.5|15729.5|15725.5|15728.5|15724.5|1900
1624433620000|2021-06-23 07:33:40|15728.7|15724.7|15728.9|15724.9|15728.9|15724.9|15728.1|15724.1|900
1624433630000|2021-06-23 07:33:50|15728.6|15724.6|15727.9|15723.9|15728.8|15724.8|15727.9|15723.9|250
1624433640000|2021-06-23 07:34:00|15727|15723|15726.1|15722.1|15727|15723|15726.1|15722.1|550
1624433650000|2021-06-23 07:34:10|15724.6|15720.6|15725|15721|15726.5|15722.5|15724.2|15720.2|10100
1624433660000|2021-06-23 07:34:20|15725.4|15721.4|15723.9|15719.9|15725.4|15721.4|15723.2|15719.2|2100
1624433670000|2021-06-23 07:34:30|15724.2|15720.2|15723.9|15719.9|15724.2|15720.2|15722.4|15718.4|6800
1624433680000|2021-06-23 07:34:40|15723.4|15719.4|15723.1|15719.1|15723.4|15719.4|15722|15718|1700
1624433690000|2021-06-23 07:34:50|15721.8|15717.8|15721.8|15717.8|15722.3|15718.3|15721|15717|1300
1624433700000|2021-06-23 07:35:00|15721.7|15717.7|15720.5|15716.5|15721.7|15717.7|15718.1|15714.1|750
1624433710000|2021-06-23 07:35:10|15721.1|15717.1|15722.8|15718.8|15722.8|15718.8|15721.1|15717.1|2250
1624433720000|2021-06-23 07:35:20|15722.5|15718.5|15724.8|15720.8|15724.9|15720.9|15722.5|15718.5|1200
1624433730000|2021-06-23 07:35:30|15724.3|15720.3|15724.5|15720.5|15724.5|15720.5|15722.6|15718.6|300
1624433740000|2021-06-23 07:35:40|15724|15720|15722.3|15718.3|15724.1|15720.1|15722.3|15718.3|300
1624433750000|2021-06-23 07:35:50|15722.1|15718.1|15720.1|15716.1|15722.1|15718.1|15719.7|15715.7|900
1624433760000|2021-06-23 07:36:00|15720.2|15716.2|15719.7|15715.7|15721.8|15717.8|15719.6|15715.6|550
1624433770000|2021-06-23 07:36:10|15720.6|15716.6|15722.4|15718.4|15722.8|15718.8|15720.6|15716.6|800
1624433780000|2021-06-23 07:36:20|15721.6|15717.6|15722.6|15718.6|15723.6|15719.6|15721.1|15717.1|400
1624433790000|2021-06-23 07:36:30|15722.9|15718.9|15724.9|15720.9|15725.5|15721.5|15722.9|15718.9|0
1624433800000|2021-06-23 07:36:40|15724.7|15720.7|15726.1|15722.1|15726.1|15722.1|15724.7|15720.7|900
1624433810000|2021-06-23 07:36:50|15726.5|15722.5|15728.9|15724.9|15728.9|15724.9|15726.5|15722.5|500
1624433820000|2021-06-23 07:37:00|15728.5|15724.5|15727|15723|15728.5|15724.5|15727|15723|400
1624433830000|2021-06-23 07:37:10|15726.6|15722.6|15727.8|15723.8|15727.8|15723.8|15726.3|15722.3|1000
1624433840000|2021-06-23 07:37:20|15727.1|15723.1|15728.6|15724.6|15728.6|15724.6|15726|15722|550
1624433850000|2021-06-23 07:37:30|15727.9|15723.9|15727.9|15723.9|15728|15724|15727.9|15723.9|150
1624433860000|2021-06-23 07:37:40|15728|15724|15726.9|15722.9|15728|15724|15726.9|15722.9|1700
1624433870000|2021-06-23 07:37:50|15727|15723|15727|15723|15727.8|15723.8|15726.5|15722.5|450
1624433880000|2021-06-23 07:38:00|15727.6|15723.6|15725.4|15721.4|15727.6|15723.6|15724.7|15720.7|1000
1624433890000|2021-06-23 07:38:10|15725.5|15721.5|15726.4|15722.4|15726.4|15722.4|15725.4|15721.4|350
1624433900000|2021-06-23 07:38:20|15726.1|15722.1|15727.7|15723.7|15727.7|15723.7|15726.1|15722.1|900
1624433910000|2021-06-23 07:38:30|15727.1|15723.1|15727.2|15723.2|15727.2|15723.2|15725.4|15721.4|1350
1624433920000|2021-06-23 07:38:40|15727.1|15723.1|15727.7|15723.7|15727.7|15723.7|15726.9|15722.9|250
1624433930000|2021-06-23 07:38:50|15727.6|15723.6|15726.5|15722.5|15727.6|15723.6|15726.5|15722.5|450
1624433940000|2021-06-23 07:39:00|15727|15723|15723.5|15719.5|15727|15723|15723.5|15719.5|550
1624433950000|2021-06-23 07:39:10|15723.8|15719.8|15723.6|15719.6|15724.4|15720.4|15723.6|15719.6|0
1624433960000|2021-06-23 07:39:20|15723.5|15719.5|15724|15720|15724.1|15720.1|15723.2|15719.2|800
1624433970000|2021-06-23 07:39:30|15723.6|15719.6|15723.4|15719.4|15725.5|15721.5|15723.4|15719.4|600
1624433990000|2021-06-23 07:39:50|15723.7|15719.7|15724.6|15720.6|15724.7|15720.7|15723.7|15719.7|650
1624434000000|2021-06-23 07:40:00|15724.2|15720.2|15723.5|15719.5|15724.6|15720.6|15723.5|15719.5|3400
1624434010000|2021-06-23 07:40:10|15722.8|15718.8|15720.9|15716.9|15722.8|15718.8|15718.6|15714.6|1700
1624434020000|2021-06-23 07:40:20|15720.3|15716.3|15716.1|15712.1|15720.3|15716.3|15716.1|15712.1|2500
1624434030000|2021-06-23 07:40:30|15711.8|15707.8|15717.2|15713.2|15717.2|15713.2|15711.8|15707.8|9150
1624434040000|2021-06-23 07:40:40|15717|15713|15717.4|15713.4|15717.4|15713.4|15714.8|15710.8|600
1624434050000|2021-06-23 07:40:50|15717.1|15713.1|15718.8|15714.8|15719.2|15715.2|15717|15713|950
1624434060000|2021-06-23 07:41:00|15718.9|15714.9|15717.5|15713.5|15719|15715|15717.4|15713.4|300
1624434070000|2021-06-23 07:41:10|15717.8|15713.8|15718.8|15714.8|15718.8|15714.8|15717.2|15713.2|700
1624434080000|2021-06-23 07:41:20|15718.7|15714.7|15721.8|15717.8|15721.8|15717.8|15718.7|15714.7|2000
1624434090000|2021-06-23 07:41:30|15720.2|15716.2|15719.5|15715.5|15720.2|15716.2|15718.4|15714.4|1500
1624434100000|2021-06-23 07:41:40|15720|15716|15719.9|15715.9|15720.8|15716.8|15719.9|15715.9|1000
1624434110000|2021-06-23 07:41:50|15719.8|15715.8|15719.9|15715.9|15720.2|15716.2|15719.5|15715.5|1350
1624434120000|2021-06-23 07:42:00|15718.5|15714.5|15718.7|15714.7|15718.7|15714.7|15717.6|15713.6|1750
1624434130000|2021-06-23 07:42:10|15718.8|15714.8|15716.8|15712.8|15719.3|15715.3|15716.8|15712.8|900
1624434140000|2021-06-23 07:42:20|15716.7|15712.7|15714.2|15710.2|15716.7|15712.7|15713.9|15709.9|3450
1624434150000|2021-06-23 07:42:30|15712.8|15708.8|15713.2|15709.2|15714.4|15710.4|15712.8|15708.8|1300
1624434160000|2021-06-23 07:42:40|15713.7|15709.7|15716|15712|15717.9|15713.9|15713.7|15709.7|1950
1624434170000|2021-06-23 07:42:50|15716.4|15712.4|15717.2|15713.2|15717.7|15713.7|15716.4|15712.4|1400
1624434180000|2021-06-23 07:43:00|15718|15714|15714.4|15710.4|15718|15714|15714.4|15710.4|1850
1624434190000|2021-06-23 07:43:10|15714.3|15710.3|15714.6|15710.6|15717.1|15713.1|15714.2|15710.2|450
1624434200000|2021-06-23 07:43:20|15714.5|15710.5|15715.8|15711.8|15715.8|15711.8|15714.5|15710.5|1500
1624434210000|2021-06-23 07:43:30|15716.5|15712.5|15712.8|15708.8|15716.5|15712.5|15712.7|15708.7|1100
1624434220000|2021-06-23 07:43:40|15713.6|15709.6|15712.3|15708.3|15713.7|15709.7|15712.3|15708.3|1300
1624434230000|2021-06-23 07:43:50|15712|15708|15706.7|15702.7|15712|15708|15706.7|15702.7|3400
1624434240000|2021-06-23 07:44:00|15706.8|15702.8|15707|15703|15707.4|15703.4|15706.6|15702.6|2850
1624434250000|2021-06-23 07:44:10|15707.2|15703.2|15707.6|15703.6|15708.6|15704.6|15705.8|15701.8|2600
1624434260000|2021-06-23 07:44:20|15707.8|15703.8|15709.7|15705.7|15709.9|15705.9|15707.2|15703.2|2600
1624434270000|2021-06-23 07:44:30|15710|15706|15710.7|15706.7|15711.6|15707.6|15709.6|15705.6|2250
1624434280000|2021-06-23 07:44:40|15711.5|15707.5|15711.9|15707.9|15712.4|15708.4|15710.8|15706.8|3250
1624434290000|2021-06-23 07:44:50|15713.5|15709.5|15713.7|15709.7|15713.7|15709.7|15712.3|15708.3|1350
1624434300000|2021-06-23 07:45:00|15712.2|15708.2|15710.7|15706.7|15712.2|15708.2|15710|15706|3850
1624434310000|2021-06-23 07:45:10|15710.8|15706.8|15707.7|15703.7|15710.8|15706.8|15707.5|15703.5|1950
1624434320000|2021-06-23 07:45:20|15706.9|15702.9|15707.3|15703.3|15708.8|15704.8|15705.7|15701.7|4300
1624434330000|2021-06-23 07:45:30|15707.8|15703.8|15707.9|15703.9|15710|15706|15707.8|15703.8|3250
1624434340000|2021-06-23 07:45:40|15708|15704|15706.8|15702.8|15708|15704|15705.9|15701.9|3650
1624434350000|2021-06-23 07:45:50|15706|15702|15707.3|15703.3|15707.3|15703.3|15706|15702|3500
1624434360000|2021-06-23 07:46:00|15707.6|15703.6|15706.3|15702.3|15707.6|15703.6|15704.9|15700.9|3950
1624434370000|2021-06-23 07:46:10|15707|15703|15705|15701|15707|15703|15704.9|15700.9|2650
1624434380000|2021-06-23 07:46:20|15705.8|15701.8|15699.5|15695.5|15706.2|15702.2|15699.5|15695.5|12550
1624434390000|2021-06-23 07:46:30|15698.8|15694.8|15698.6|15694.6|15701.4|15697.4|15698.6|15694.6|4450
1624434400000|2021-06-23 07:46:40|15698.5|15694.5|15699.3|15695.3|15699.5|15695.5|15698.5|15694.5|3800
1624434410000|2021-06-23 07:46:50|15700.3|15696.3|15698.5|15694.5|15700.9|15696.9|15698.4|15694.4|4550
1624434420000|2021-06-23 07:47:00|15697.8|15693.8|15696.6|15692.6|15698.9|15694.9|15696.6|15692.6|5850
1624434430000|2021-06-23 07:47:10|15696|15692|15699.4|15695.4|15699.4|15695.4|15696|15692|5250
1624434440000|2021-06-23 07:47:20|15699.6|15695.6|15699.3|15695.3|15701.3|15697.3|15699.3|15695.3|5050
1624434450000|2021-06-23 07:47:30|15699.4|15695.4|15698.1|15694.1|15699.4|15695.4|15697.5|15693.5|2800
1624434460000|2021-06-23 07:47:40|15698.4|15694.4|15698.7|15694.7|15698.7|15694.7|15697.3|15693.3|4150
1624434470000|2021-06-23 07:47:50|15699.4|15695.4|15698.9|15694.9|15699.9|15695.9|15698.9|15694.9|3000
1624434480000|2021-06-23 07:48:00|15698|15694|15700.6|15696.6|15700.6|15696.6|15698|15694|1700
1624434490000|2021-06-23 07:48:10|15700.9|15696.9|15700.7|15696.7|15700.9|15696.9|15700.3|15696.3|2550
1624434500000|2021-06-23 07:48:20|15700.6|15696.6|15704.5|15700.5|15704.5|15700.5|15700.6|15696.6|3250
1624434510000|2021-06-23 07:48:30|15704.6|15700.6|15707.1|15703.1|15707.1|15703.1|15704.6|15700.6|6150
1624434520000|2021-06-23 07:48:40|15708|15704|15708|15704|15710|15706|15705.9|15701.9|2050
1624434530000|2021-06-23 07:48:50|15707.9|15703.9|15710.5|15706.5|15711.7|15707.7|15707.9|15703.9|3600
1624434540000|2021-06-23 07:49:00|15710.1|15706.1|15711.2|15707.2|15711.9|15707.9|15709.8|15705.8|3700
1624434550000|2021-06-23 07:49:10|15712.8|15708.8|15715|15711|15715.4|15711.4|15711.6|15707.6|2400
1624434560000|2021-06-23 07:49:20|15714.8|15710.8|15714.9|15710.9|15715.6|15711.6|15713.6|15709.6|3600
1624434570000|2021-06-23 07:49:30|15715.1|15711.1|15722.9|15718.9|15722.9|15718.9|15715.1|15711.1|4550
1624434580000|2021-06-23 07:49:40|15723.2|15719.2|15722.6|15718.6|15723.2|15719.2|15718|15714|5750
1624434590000|2021-06-23 07:49:50|15722.9|15718.9|15722.7|15718.7|15724.4|15720.4|15720.4|15716.4|4550
1624434600000|2021-06-23 07:50:00|15722.6|15718.6|15718.4|15714.4|15723.1|15719.1|15718.4|15714.4|2900
1624434610000|2021-06-23 07:50:10|15717.1|15713.1|15715.1|15711.1|15717.4|15713.4|15715.1|15711.1|5000
1624434620000|2021-06-23 07:50:20|15713.4|15709.4|15712.7|15708.7|15713.4|15709.4|15712.7|15708.7|2350
1624434630000|2021-06-23 07:50:30|15713.3|15709.3|15712.2|15708.2|15715.1|15711.1|15712.2|15708.2|1700
1624434640000|2021-06-23 07:50:40|15712.1|15708.1|15716.1|15712.1|15716.1|15712.1|15712.1|15708.1|6600
1624434650000|2021-06-23 07:50:50|15713.8|15709.8|15713.1|15709.1|15714.7|15710.7|15713.1|15709.1|950
1624434660000|2021-06-23 07:51:00|15713.2|15709.2|15714.4|15710.4|15714.4|15710.4|15713.2|15709.2|550
1624434670000|2021-06-23 07:51:10|15715.1|15711.1|15719.4|15715.4|15720.1|15716.1|15714.7|15710.7|6250
1624434680000|2021-06-23 07:51:20|15717.3|15713.3|15715.4|15711.4|15717.3|15713.3|15715.4|15711.4|200
1624434690000|2021-06-23 07:51:30|15716.8|15712.8|15716.5|15712.5|15716.8|15712.8|15714.8|15710.8|1650
1624434700000|2021-06-23 07:51:40|15716.9|15712.9|15715.4|15711.4|15717|15713|15715.4|15711.4|38650
1624434710000|2021-06-23 07:51:50|15715.5|15711.5|15714.8|15710.8|15715.5|15711.5|15714.8|15710.8|1450
1624434720000|2021-06-23 07:52:00|15714.5|15710.5|15712.9|15708.9|15714.5|15710.5|15712.8|15708.8|900
1624434730000|2021-06-23 07:52:10|15712.5|15708.5|15712.3|15708.3|15712.5|15708.5|15711.5|15707.5|2950
1624434740000|2021-06-23 07:52:20|15712.6|15708.6|15716.8|15712.8|15716.8|15712.8|15712.4|15708.4|5900
1624434750000|2021-06-23 07:52:30|15717.4|15713.4|15719.9|15715.9|15719.9|15715.9|15716.8|15712.8|650
1624434760000|2021-06-23 07:52:40|15720.1|15716.1|15720.3|15716.3|15720.4|15716.4|15719.5|15715.5|1850
1624434770000|2021-06-23 07:52:50|15720.5|15716.5|15721.1|15717.1|15722|15718|15720.4|15716.4|1850
1624434780000|2021-06-23 07:53:00|15721|15717|15721.9|15717.9|15722.1|15718.1|15721|15717|950
1624434790000|2021-06-23 07:53:10|15722.8|15718.8|15723.4|15719.4|15723.4|15719.4|15721.5|15717.5|1100
1624434800000|2021-06-23 07:53:20|15723.3|15719.3|15722.5|15718.5|15723.3|15719.3|15722.3|15718.3|1700
1624434810000|2021-06-23 07:53:30|15722.2|15718.2|15720.7|15716.7|15722.2|15718.2|15720.5|15716.5|1050
1624434820000|2021-06-23 07:53:40|15721.9|15717.9|15719.9|15715.9|15721.9|15717.9|15719.9|15715.9|1100
1624434830000|2021-06-23 07:53:50|15718.5|15714.5|15717.9|15713.9|15719.1|15715.1|15717.9|15713.9|1250
1624434840000|2021-06-23 07:54:00|15718.2|15714.2|15714.6|15710.6|15718.2|15714.2|15714.3|15710.3|1450
1624434850000|2021-06-23 07:54:10|15714.7|15710.7|15717.4|15713.4|15717.4|15713.4|15714.7|15710.7|1400
1624434860000|2021-06-23 07:54:20|15716.9|15712.9|15716.9|15712.9|15717.2|15713.2|15716.9|15712.9|300
1624434870000|2021-06-23 07:54:30|15716.8|15712.8|15717|15713|15717.4|15713.4|15716.8|15712.8|400
1624434880000|2021-06-23 07:54:40|15716.8|15712.8|15715.8|15711.8|15717.3|15713.3|15715.4|15711.4|1000
1624434890000|2021-06-23 07:54:50|15715.9|15711.9|15715.9|15711.9|15716.6|15712.6|15715|15711|1200
1624434900000|2021-06-23 07:55:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.5|15711.5|400
1624434910000|2021-06-23 07:55:10|15715.3|15711.3|15714.3|15710.3|15715.3|15711.3|15712.7|15708.7|3300
1624434920000|2021-06-23 07:55:20|15714.8|15710.8|15713.5|15709.5|15714.8|15710.8|15713.5|15709.5|4150
1624434930000|2021-06-23 07:55:30|15714.5|15710.5|15717.7|15713.7|15717.7|15713.7|15714.5|15710.5|2500
1624434940000|2021-06-23 07:55:40|15716.9|15712.9|15716.6|15712.6|15716.9|15712.9|15716.2|15712.2|300
1624434950000|2021-06-23 07:55:50|15717.5|15713.5|15716.8|15712.8|15717.5|15713.5|15716.8|15712.8|650
1624434960000|2021-06-23 07:56:00|15716.6|15712.6|15716.7|15712.7|15717.5|15713.5|15716.6|15712.6|1750
1624434970000|2021-06-23 07:56:10|15717.3|15713.3|15719.9|15715.9|15719.9|15715.9|15717.3|15713.3|3300
1624434980000|2021-06-23 07:56:20|15720.9|15716.9|15721.1|15717.1|15721.2|15717.2|15719.9|15715.9|550
1624434990000|2021-06-23 07:56:30|15721|15717|15721.3|15717.3|15721.3|15717.3|15720.3|15716.3|100
1624435000000|2021-06-23 07:56:40|15721.2|15717.2|15721.3|15717.3|15721.3|15717.3|15720.5|15716.5|700
1624435010000|2021-06-23 07:56:50|15721.2|15717.2|15721.9|15717.9|15721.9|15717.9|15721.2|15717.2|200
1624435020000|2021-06-23 07:57:00|15722|15718|15721.7|15717.7|15722.7|15718.7|15721.7|15717.7|2150
1624435030000|2021-06-23 07:57:10|15723.4|15719.4|15721.9|15717.9|15723.4|15719.4|15721.4|15717.4|900
1624435040000|2021-06-23 07:57:20|15721.8|15717.8|15719.1|15715.1|15722.3|15718.3|15719.1|15715.1|1150
1624435050000|2021-06-23 07:57:30|15718.9|15714.9|15719.9|15715.9|15719.9|15715.9|15718.3|15714.3|1250
1624435060000|2021-06-23 07:57:40|15721.1|15717.1|15722.3|15718.3|15722.4|15718.4|15719|15715|2200
1624435070000|2021-06-23 07:57:50|15722.5|15718.5|15724.3|15720.3|15724.3|15720.3|15722.5|15718.5|650
1624435080000|2021-06-23 07:58:00|15723.1|15719.1|15722.9|15718.9|15723.4|15719.4|15722.5|15718.5|2350
1624435090000|2021-06-23 07:58:10|15723.3|15719.3|15723.3|15719.3|15724.1|15720.1|15722.6|15718.6|2750
1624435100000|2021-06-23 07:58:20|15723.7|15719.7|15724.8|15720.8|15725.4|15721.4|15723.7|15719.7|1950
1624435110000|2021-06-23 07:58:30|15724.6|15720.6|15725.2|15721.2|15726.3|15722.3|15724.6|15720.6|2050
1624435120000|2021-06-23 07:58:40|15724.5|15720.5|15723.7|15719.7|15724.8|15720.8|15723.3|15719.3|1950
1624435130000|2021-06-23 07:58:50|15722.9|15718.9|15725.2|15721.2|15725.2|15721.2|15722.9|15718.9|2100
1624435140000|2021-06-23 07:59:00|15724.9|15720.9|15727|15723|15727|15723|15724.9|15720.9|2650
1624435150000|2021-06-23 07:59:10|15728.2|15724.2|15727.8|15723.8|15728.4|15724.4|15727.7|15723.7|4350
1624435160000|2021-06-23 07:59:20|15728.3|15724.3|15732.5|15728.5|15732.5|15728.5|15728.3|15724.3|10350
1624435170000|2021-06-23 07:59:30|15732.8|15728.8|15731.9|15727.9|15733.5|15729.5|15731.4|15727.4|1500
1624435180000|2021-06-23 07:59:40|15732|15728|15734.1|15730.1|15734.1|15730.1|15731.7|15727.7|1450
1624435190000|2021-06-23 07:59:50|15733.4|15729.4|15732.1|15728.1|15733.4|15729.4|15731.1|15727.1|850
1624435200000|2021-06-23 08:00:00|15732.3|15728.3|15734.4|15730.4|15734.4|15730.4|15732.3|15728.3|1150
1624435210000|2021-06-23 08:00:10|15734|15730|15732.3|15728.3|15734.4|15730.4|15732.3|15728.3|1200
1624435220000|2021-06-23 08:00:20|15733.9|15729.9|15738.4|15734.4|15739.5|15735.5|15733.9|15729.9|10400
1624435230000|2021-06-23 08:00:30|15737.8|15733.8|15737.7|15733.7|15737.8|15733.8|15736.9|15732.9|800
1624435240000|2021-06-23 08:00:40|15736.3|15732.3|15738.3|15734.3|15738.3|15734.3|15736|15732|1900
1624435250000|2021-06-23 08:00:50|15738.8|15734.8|15737.5|15733.5|15738.8|15734.8|15734.8|15730.8|2250
1624435260000|2021-06-23 08:01:00|15737.4|15733.4|15735.3|15731.3|15737.4|15733.4|15735.3|15731.3|2600
1624435270000|2021-06-23 08:01:10|15734.5|15730.5|15732.4|15728.4|15734.5|15730.5|15731.5|15727.5|3450
1624435280000|2021-06-23 08:01:20|15732.2|15728.2|15734.4|15730.4|15735|15731|15732.1|15728.1|1600
1624435290000|2021-06-23 08:01:30|15735|15731|15734.4|15730.4|15735.3|15731.3|15734.4|15730.4|750
1624435300000|2021-06-23 08:01:40|15735|15731|15737.2|15733.2|15737.2|15733.2|15734.5|15730.5|2100
1624435310000|2021-06-23 08:01:50|15737.3|15733.3|15732.8|15728.8|15737.3|15733.3|15732.8|15728.8|6400
1624435320000|2021-06-23 08:02:00|15733.7|15729.7|15735.4|15731.4|15735.6|15731.6|15733.7|15729.7|2150
1624435330000|2021-06-23 08:02:10|15737.2|15733.2|15740|15736|15740|15736|15737.2|15733.2|3550
1624435340000|2021-06-23 08:02:20|15739.9|15735.9|15739.6|15735.6|15741.9|15737.9|15739.6|15735.6|6500
1624435350000|2021-06-23 08:02:30|15739.8|15735.8|15740.3|15736.3|15740.8|15736.8|15739.8|15735.8|2600
1624435360000|2021-06-23 08:02:40|15739.9|15735.9|15740.2|15736.2|15742.1|15738.1|15739.9|15735.9|3850
1624435370000|2021-06-23 08:02:50|15740.4|15736.4|15739.4|15735.4|15741|15737|15739.4|15735.4|5550
1624435380000|2021-06-23 08:03:00|15737.4|15733.4|15737.4|15733.4|15739.2|15735.2|15736.9|15732.9|1300
1624435390000|2021-06-23 08:03:10|15736.7|15732.7|15735.3|15731.3|15736.7|15732.7|15734.6|15730.6|1800
1624435400000|2021-06-23 08:03:20|15736.1|15732.1|15735.6|15731.6|15737.9|15733.9|15735.6|15731.6|1650
1624435410000|2021-06-23 08:03:30|15735.5|15731.5|15737.3|15733.3|15737.8|15733.8|15735.5|15731.5|3850
1624435420000|2021-06-23 08:03:40|15737.8|15733.8|15740.2|15736.2|15742.5|15738.5|15737.8|15733.8|1950
1624435430000|2021-06-23 08:03:50|15740.1|15736.1|15742.3|15738.3|15742.3|15738.3|15740.1|15736.1|3350
1624435440000|2021-06-23 08:04:00|15741.9|15737.9|15745.4|15741.4|15745.4|15741.4|15741.9|15737.9|7350
1624435450000|2021-06-23 08:04:10|15745.2|15741.2|15742.9|15738.9|15745.2|15741.2|15742.2|15738.2|5600
1624435460000|2021-06-23 08:04:20|15742.7|15738.7|15741.8|15737.8|15743.4|15739.4|15740.9|15736.9|3500
1624435470000|2021-06-23 08:04:30|15741.9|15737.9|15742.1|15738.1|15743.9|15739.9|15740.4|15736.4|1100
1624435480000|2021-06-23 08:04:40|15742.3|15738.3|15743|15739|15743.1|15739.1|15742.2|15738.2|800
1624435490000|2021-06-23 08:04:50|15742.7|15738.7|15740.2|15736.2|15742.7|15738.7|15739.8|15735.8|2250
1624435500000|2021-06-23 08:05:00|15740.9|15736.9|15736.6|15732.6|15740.9|15736.9|15736.6|15732.6|650
1624435510000|2021-06-23 08:05:10|15735.7|15731.7|15738.9|15734.9|15738.9|15734.9|15735.7|15731.7|450
1624435520000|2021-06-23 08:05:20|15739|15735|15738|15734|15739|15735|15737.4|15733.4|350
1624435530000|2021-06-23 08:05:30|15737.2|15733.2|15735.2|15731.2|15737.2|15733.2|15735.2|15731.2|250
1624435540000|2021-06-23 08:05:40|15734|15730|15734.7|15730.7|15734.7|15730.7|15733.8|15729.8|200
1624435550000|2021-06-23 08:05:50|15734.3|15730.3|15738.5|15734.5|15738.5|15734.5|15733.8|15729.8|2100
1624435560000|2021-06-23 08:06:00|15738.7|15734.7|15740.1|15736.1|15740.1|15736.1|15738.5|15734.5|350
1624435570000|2021-06-23 08:06:10|15740.2|15736.2|15737.8|15733.8|15740.2|15736.2|15737.4|15733.4|450
1624435580000|2021-06-23 08:06:20|15738.2|15734.2|15737.6|15733.6|15738.5|15734.5|15737.1|15733.1|200
1624435590000|2021-06-23 08:06:30|15737.8|15733.8|15736.8|15732.8|15737.8|15733.8|15734.5|15730.5|1050
1624435600000|2021-06-23 08:06:40|15737|15733|15736.3|15732.3|15737|15733|15735.2|15731.2|550
1624435610000|2021-06-23 08:06:50|15736|15732|15736|15732|15736|15732|15734.9|15730.9|750
1624435620000|2021-06-23 08:07:00|15736.2|15732.2|15735.2|15731.2|15736.2|15732.2|15734.9|15730.9|600
1624435630000|2021-06-23 08:07:10|15734.9|15730.9|15734.8|15730.8|15734.9|15730.9|15734.4|15730.4|150
1624435640000|2021-06-23 08:07:20|15734.7|15730.7|15735.5|15731.5|15735.7|15731.7|15734.7|15730.7|1000
1624435650000|2021-06-23 08:07:30|15735.6|15731.6|15738.8|15734.8|15738.8|15734.8|15735.6|15731.6|1000
1624435660000|2021-06-23 08:07:40|15739|15735|15739.7|15735.7|15740.7|15736.7|15739|15735|450
1624435670000|2021-06-23 08:07:50|15740.5|15736.5|15739.7|15735.7|15740.5|15736.5|15739.7|15735.7|1000
1624435680000|2021-06-23 08:08:00|15740.4|15736.4|15741.7|15737.7|15741.7|15737.7|15740.2|15736.2|900
1624435690000|2021-06-23 08:08:10|15741.1|15737.1|15741.6|15737.6|15741.7|15737.7|15740.7|15736.7|600
1624435700000|2021-06-23 08:08:20|15741.5|15737.5|15738.1|15734.1|15741.5|15737.5|15738.1|15734.1|500
1624435710000|2021-06-23 08:08:30|15738|15734|15737.5|15733.5|15738|15734|15736.6|15732.6|250
1624435720000|2021-06-23 08:08:40|15738.2|15734.2|15736.2|15732.2|15738.3|15734.3|15736.2|15732.2|350
1624435730000|2021-06-23 08:08:50|15735.8|15731.8|15736.1|15732.1|15736.1|15732.1|15733.4|15729.4|1550
1624435740000|2021-06-23 08:09:00|15736.6|15732.6|15736.9|15732.9|15736.9|15732.9|15736.6|15732.6|150
1624435750000|2021-06-23 08:09:10|15736.7|15732.7|15737.6|15733.6|15737.6|15733.6|15736.7|15732.7|400
1624435760000|2021-06-23 08:09:20|15737.3|15733.3|15739.4|15735.4|15739.4|15735.4|15737.3|15733.3|1150
1624435770000|2021-06-23 08:09:30|15739.2|15735.2|15739.5|15735.5|15740.3|15736.3|15739.1|15735.1|900
1624435780000|2021-06-23 08:09:40|15739.8|15735.8|15740.6|15736.6|15740.7|15736.7|15739.3|15735.3|1750
1624435790000|2021-06-23 08:09:50|15740.1|15736.1|15740.5|15736.5|15742.4|15738.4|15739.8|15735.8|39150
1624435800000|2021-06-23 08:10:00|15740.1|15736.1|15737.9|15733.9|15740.6|15736.6|15736.4|15732.4|1450
1624435810000|2021-06-23 08:10:10|15738.6|15734.6|15740.4|15736.4|15740.4|15736.4|15738.6|15734.6|1750
1624435820000|2021-06-23 08:10:20|15739.5|15735.5|15740.6|15736.6|15740.6|15736.6|15739.4|15735.4|1450
1624435830000|2021-06-23 08:10:30|15741.5|15737.5|15742|15738|15742.9|15738.9|15741.5|15737.5|1800
1624435840000|2021-06-23 08:10:40|15741.8|15737.8|15740.5|15736.5|15741.8|15737.8|15740.5|15736.5|400
1624435850000|2021-06-23 08:10:50|15740.6|15736.6|15740.1|15736.1|15740.7|15736.7|15740.1|15736.1|1650
1624435860000|2021-06-23 08:11:00|15739.5|15735.5|15737.5|15733.5|15739.5|15735.5|15737|15733|5200
1624435870000|2021-06-23 08:11:10|15737.2|15733.2|15736.9|15732.9|15737.9|15733.9|15736.7|15732.7|1350
1624435880000|2021-06-23 08:11:20|15737|15733|15737.1|15733.1|15737.3|15733.3|15736.4|15732.4|200
1624435890000|2021-06-23 08:11:30|15737.4|15733.4|15735.3|15731.3|15737.4|15733.4|15735.3|15731.3|300
1624435900000|2021-06-23 08:11:40|15734.8|15730.8|15734.8|15730.8|15735.5|15731.5|15734.8|15730.8|4550
1624435910000|2021-06-23 08:11:50|15734|15730|15731.9|15727.9|15734.5|15730.5|15731.7|15727.7|900
1624435920000|2021-06-23 08:12:00|15731.8|15727.8|15733.4|15729.4|15733.4|15729.4|15731.6|15727.6|1750
1624435930000|2021-06-23 08:12:10|15732|15728|15733.3|15729.3|15733.9|15729.9|15732|15728|1200
1624435940000|2021-06-23 08:12:20|15734|15730|15734.6|15730.6|15734.6|15730.6|15732.7|15728.7|150
1624435950000|2021-06-23 08:12:30|15735.2|15731.2|15733.1|15729.1|15735.2|15731.2|15733.1|15729.1|750
1624435960000|2021-06-23 08:12:40|15733.2|15729.2|15732.9|15728.9|15734.9|15730.9|15732.9|15728.9|350
1624435970000|2021-06-23 08:12:50|15732.7|15728.7|15734.1|15730.1|15735.9|15731.9|15732.7|15728.7|2200
1624435980000|2021-06-23 08:13:00|15733.6|15729.6|15733.8|15729.8|15735.7|15731.7|15733.6|15729.6|1000
1624435990000|2021-06-23 08:13:10|15733.7|15729.7|15732|15728|15734.1|15730.1|15732|15728|200
1624436000000|2021-06-23 08:13:20|15731.9|15727.9|15731.8|15727.8|15731.9|15727.9|15731.8|15727.8|200
1624436010000|2021-06-23 08:13:30|15731.4|15727.4|15730|15726|15731.4|15727.4|15728.8|15724.8|1300
1624436020000|2021-06-23 08:13:40|15730.2|15726.2|15730|15726|15730.8|15726.8|15729.9|15725.9|850
1624436030000|2021-06-23 08:13:50|15729.8|15725.8|15728.5|15724.5|15730|15726|15728.5|15724.5|950
1624436040000|2021-06-23 08:14:00|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15728.6|15724.6|650
1624436050000|2021-06-23 08:14:10|15728.6|15724.6|15727.8|15723.8|15728.6|15724.6|15727.8|15723.8|250
1624436060000|2021-06-23 08:14:20|15728|15724|15729.9|15725.9|15730.2|15726.2|15728|15724|550
1624436070000|2021-06-23 08:14:30|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|450
1624436080000|2021-06-23 08:14:40|15731.8|15727.8|15734.2|15730.2|15734.6|15730.6|15731.4|15727.4|950
1624436090000|2021-06-23 08:14:50|15734.9|15730.9|15733.4|15729.4|15735|15731|15733.4|15729.4|350
1624436100000|2021-06-23 08:15:00|15735|15731|15736.2|15732.2|15737.1|15733.1|15735|15731|650
1624436110000|2021-06-23 08:15:10|15735.4|15731.4|15736.4|15732.4|15737.2|15733.2|15735.4|15731.4|200
1624436120000|2021-06-23 08:15:20|15735.7|15731.7|15737.3|15733.3|15737.3|15733.3|15734.7|15730.7|250
1624436130000|2021-06-23 08:15:30|15737.1|15733.1|15740.2|15736.2|15740.2|15736.2|15737.1|15733.1|650
1624436140000|2021-06-23 08:15:40|15741.4|15737.4|15738.3|15734.3|15741.4|15737.4|15738.3|15734.3|800
1624436150000|2021-06-23 08:15:50|15738.7|15734.7|15739|15735|15739|15735|15738.7|15734.7|350
1624436160000|2021-06-23 08:16:00|15739.5|15735.5|15738.9|15734.9|15739.5|15735.5|15738.8|15734.8|300
1624436170000|2021-06-23 08:16:10|15739|15735|15738.7|15734.7|15739.2|15735.2|15738.4|15734.4|300
1624436180000|2021-06-23 08:16:20|15738.6|15734.6|15740.6|15736.6|15740.6|15736.6|15738.4|15734.4|1500
1624436190000|2021-06-23 08:16:30|15741.5|15737.5|15741.5|15737.5|15741.7|15737.7|15740.5|15736.5|2100
1624436200000|2021-06-23 08:16:40|15742|15738|15744.3|15740.3|15744.4|15740.4|15741.2|15737.2|1350
1624436210000|2021-06-23 08:16:50|15743.6|15739.6|15742.5|15738.5|15743.6|15739.6|15741.9|15737.9|1000
1624436220000|2021-06-23 08:17:00|15742.6|15738.6|15744|15740|15744.2|15740.2|15742.6|15738.6|1600
1624436230000|2021-06-23 08:17:10|15743.9|15739.9|15744.5|15740.5|15744.7|15740.7|15743.2|15739.2|1900
1624436240000|2021-06-23 08:17:20|15744.6|15740.6|15748.2|15744.2|15749.6|15745.6|15744.5|15740.5|7950
1624436250000|2021-06-23 08:17:30|15749.1|15745.1|15751.4|15747.4|15751.4|15747.4|15749.1|15745.1|4350
1624436260000|2021-06-23 08:17:40|15751.9|15747.9|15751.6|15747.6|15754|15750|15751.6|15747.6|3250
1624436270000|2021-06-23 08:17:50|15751.5|15747.5|15750.2|15746.2|15751.6|15747.6|15750.2|15746.2|1550
1624436280000|2021-06-23 08:18:00|15749.9|15745.9|15749|15745|15750.4|15746.4|15748.6|15744.6|1550
1624436290000|2021-06-23 08:18:10|15749.6|15745.6|15749.3|15745.3|15749.6|15745.6|15749|15745|50
1624436300000|2021-06-23 08:18:20|15751|15747|15753.5|15749.5|15753.5|15749.5|15750.4|15746.4|2700
1624436310000|2021-06-23 08:18:30|15752.5|15748.5|15753.4|15749.4|15753.4|15749.4|15752.5|15748.5|2200
1624436320000|2021-06-23 08:18:40|15754.4|15750.4|15754.6|15750.6|15754.6|15750.6|15753.4|15749.4|1550
1624436330000|2021-06-23 08:18:50|15754.2|15750.2|15757.3|15753.3|15757.3|15753.3|15753.9|15749.9|3400
1624436340000|2021-06-23 08:19:00|15755.9|15751.9|15755.9|15751.9|15757.4|15753.4|15755.9|15751.9|1350
1624436350000|2021-06-23 08:19:10|15756.2|15752.2|15758.2|15754.2|15758.6|15754.6|15756.2|15752.2|1700
1624436360000|2021-06-23 08:19:20|15758.8|15754.8|15757.4|15753.4|15758.8|15754.8|15756.1|15752.1|2700
1624436370000|2021-06-23 08:19:30|15757.7|15753.7|15759.5|15755.5|15759.7|15755.7|15757.7|15753.7|1650
1624436380000|2021-06-23 08:19:40|15758.8|15754.8|15756.4|15752.4|15758.8|15754.8|15756.4|15752.4|1250
1624436390000|2021-06-23 08:19:50|15756.3|15752.3|15755.5|15751.5|15756.9|15752.9|15755.5|15751.5|1900
1624436400000|2021-06-23 08:20:00|15755.8|15751.8|15757.5|15753.5|15757.6|15753.6|15755.8|15751.8|1500
1624436410000|2021-06-23 08:20:10|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.3|15752.3|1250
1624436420000|2021-06-23 08:20:20|15756.6|15752.6|15757|15753|15757|15753|15755.4|15751.4|1250
1624436430000|2021-06-23 08:20:30|15757.1|15753.1|15756.7|15752.7|15757.1|15753.1|15756.2|15752.2|21600
1624436440000|2021-06-23 08:20:40|15756.8|15752.8|15756.8|15752.8|15757.7|15753.7|15756.8|15752.8|900
1624436450000|2021-06-23 08:20:50|15756.9|15752.9|15758.1|15754.1|15758.2|15754.2|15756.9|15752.9|1950
1624436460000|2021-06-23 08:21:00|15757.6|15753.6|15757.4|15753.4|15757.8|15753.8|15757.3|15753.3|100
1624436470000|2021-06-23 08:21:10|15756.6|15752.6|15754.7|15750.7|15756.6|15752.6|15753.4|15749.4|650
1624436480000|2021-06-23 08:21:20|15755|15751|15753.4|15749.4|15755|15751|15753.1|15749.1|750
1624436490000|2021-06-23 08:21:30|15752.8|15748.8|15753.5|15749.5|15753.6|15749.6|15752.8|15748.8|1700
1624436500000|2021-06-23 08:21:40|15754.7|15750.7|15756.6|15752.6|15756.6|15752.6|15753.5|15749.5|1950
1624436510000|2021-06-23 08:21:50|15756.2|15752.2|15756.5|15752.5|15756.5|15752.5|15756.2|15752.2|700
1624436520000|2021-06-23 08:22:00|15756.9|15752.9|15758|15754|15758|15754|15756.4|15752.4|1950
1624436530000|2021-06-23 08:22:10|15758.4|15754.4|15756.4|15752.4|15758.4|15754.4|15756.4|15752.4|1350
1624436540000|2021-06-23 08:22:20|15756.3|15752.3|15756.3|15752.3|15757.5|15753.5|15755.2|15751.2|8650
1624436550000|2021-06-23 08:22:30|15756.9|15752.9|15760.9|15756.9|15760.9|15756.9|15756.9|15752.9|4400
1624436560000|2021-06-23 08:22:40|15761|15757|15762.7|15758.7|15762.7|15758.7|15761|15757|1600
1624436570000|2021-06-23 08:22:50|15762.5|15758.5|15762.8|15758.8|15763|15759|15761.9|15757.9|1550
1624436580000|2021-06-23 08:23:00|15762.7|15758.7|15763.4|15759.4|15764.9|15760.9|15762.7|15758.7|2650
1624436590000|2021-06-23 08:23:10|15763|15759|15764.6|15760.6|15764.6|15760.6|15763|15759|1250
1624436600000|2021-06-23 08:23:20|15764.3|15760.3|15768.4|15764.4|15769.1|15765.1|15764.3|15760.3|9400
1624436610000|2021-06-23 08:23:30|15768.1|15764.1|15766.6|15762.6|15768.1|15764.1|15766.6|15762.6|1050
1624436620000|2021-06-23 08:23:40|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.2|15761.2|950
1624436630000|2021-06-23 08:23:50|15765.2|15761.2|15764.4|15760.4|15765.2|15761.2|15764.3|15760.3|900
1624436640000|2021-06-23 08:24:00|15764.2|15760.2|15763.6|15759.6|15764.3|15760.3|15762.5|15758.5|1450
1624436650000|2021-06-23 08:24:10|15763.5|15759.5|15764.5|15760.5|15764.7|15760.7|15763.5|15759.5|1800
1624436660000|2021-06-23 08:24:20|15765|15761|15763.6|15759.6|15765|15761|15763.5|15759.5|500
1624436670000|2021-06-23 08:24:30|15763.3|15759.3|15762.1|15758.1|15763.9|15759.9|15761.9|15757.9|1100
1624436680000|2021-06-23 08:24:40|15762|15758|15760.1|15756.1|15762|15758|15760.1|15756.1|1350
1624436690000|2021-06-23 08:24:50|15760.4|15756.4|15759.2|15755.2|15760.8|15756.8|15758.8|15754.8|2000
1624436700000|2021-06-23 08:25:00|15759.6|15755.6|15760|15756|15760.8|15756.8|15759.6|15755.6|1100
1624436710000|2021-06-23 08:25:10|15759.8|15755.8|15757|15753|15759.8|15755.8|15757|15753|950
1624436720000|2021-06-23 08:25:20|15756.5|15752.5|15759.6|15755.6|15759.6|15755.6|15756.5|15752.5|1700
1624436730000|2021-06-23 08:25:30|15759.8|15755.8|15760|15756|15760|15756|15759.5|15755.5|2100
1624436740000|2021-06-23 08:25:40|15760.1|15756.1|15758.2|15754.2|15760.1|15756.1|15758.2|15754.2|550
1624436750000|2021-06-23 08:25:50|15758.5|15754.5|15758.1|15754.1|15759|15755|15757.9|15753.9|650
1624436760000|2021-06-23 08:26:00|15758|15754|15754.9|15750.9|15758|15754|15754.9|15750.9|1350
1624436770000|2021-06-23 08:26:10|15754.5|15750.5|15754.4|15750.4|15755.2|15751.2|15753.7|15749.7|1200
1624436780000|2021-06-23 08:26:20|15755.2|15751.2|15758.7|15754.7|15758.7|15754.7|15755.2|15751.2|1950
1624436790000|2021-06-23 08:26:30|15758.6|15754.6|15758|15754|15758.6|15754.6|15757.9|15753.9|250
1624436800000|2021-06-23 08:26:40|15758.1|15754.1|15758.5|15754.5|15758.5|15754.5|15756.9|15752.9|1250
1624436810000|2021-06-23 08:26:50|15757.2|15753.2|15757.9|15753.9|15757.9|15753.9|15757.2|15753.2|950
1624436820000|2021-06-23 08:27:00|15759.3|15755.3|15762.1|15758.1|15762.7|15758.7|15759.3|15755.3|1900
1624436830000|2021-06-23 08:27:10|15762.2|15758.2|15762.4|15758.4|15762.4|15758.4|15762.2|15758.2|350
1624436840000|2021-06-23 08:27:20|15761.9|15757.9|15762.9|15758.9|15762.9|15758.9|15760.4|15756.4|2450
1624436850000|2021-06-23 08:27:30|15762.4|15758.4|15762.7|15758.7|15762.7|15758.7|15762.4|15758.4|1550
1624436860000|2021-06-23 08:27:40|15762.3|15758.3|15762.1|15758.1|15762.3|15758.3|15762|15758|1450
1624436870000|2021-06-23 08:27:50|15761.6|15757.6|15762.6|15758.6|15762.6|15758.6|15761.6|15757.6|1250
1624436880000|2021-06-23 08:28:00|15762.7|15758.7|15762.4|15758.4|15762.7|15758.7|15761.3|15757.3|400
1624436890000|2021-06-23 08:28:10|15760.7|15756.7|15759.4|15755.4|15760.9|15756.9|15759.4|15755.4|5800
1624436900000|2021-06-23 08:28:20|15760.1|15756.1|15762.2|15758.2|15763.1|15759.1|15760.1|15756.1|2900
1624436910000|2021-06-23 08:28:30|15762.9|15758.9|15763.7|15759.7|15763.8|15759.8|15762.2|15758.2|2850
1624436920000|2021-06-23 08:28:40|15764.2|15760.2|15764|15760|15764.2|15760.2|15763.9|15759.9|1350
1624436930000|2021-06-23 08:28:50|15764.2|15760.2|15761.6|15757.6|15764.2|15760.2|15760.9|15756.9|1150
1624436940000|2021-06-23 08:29:00|15762|15758|15762|15758|15763|15759|15761.7|15757.7|950
1624436950000|2021-06-23 08:29:10|15763.2|15759.2|15763.2|15759.2|15763.2|15759.2|15762.7|15758.7|2450
1624436960000|2021-06-23 08:29:20|15763.3|15759.3|15764.4|15760.4|15764.4|15760.4|15763.3|15759.3|3500
1624436970000|2021-06-23 08:29:30|15764.6|15760.6|15767.7|15763.7|15767.8|15763.8|15764.6|15760.6|2450
1624436980000|2021-06-23 08:29:40|15767.8|15763.8|15770|15766|15770|15766|15767.6|15763.6|3800
1624436990000|2021-06-23 08:29:50|15770.2|15766.2|15770.5|15766.5|15771.4|15767.4|15770.1|15766.1|2850
1624437000000|2021-06-23 08:30:00|15770.6|15766.6|15776.5|15772.5|15777.1|15773.1|15770.6|15766.6|12200
1624437010000|2021-06-23 08:30:10|15777|15773|15775.8|15771.8|15777.9|15773.9|15775.8|15771.8|2900
1624437020000|2021-06-23 08:30:20|15774.8|15770.8|15773|15769|15775.1|15771.1|15773|15769|1850
1624437030000|2021-06-23 08:30:30|15772.9|15768.9|15773.6|15769.6|15773.7|15769.7|15772.2|15768.2|1500
1624437040000|2021-06-23 08:30:40|15774.1|15770.1|15773.1|15769.1|15774.1|15770.1|15773.1|15769.1|1300
1624437050000|2021-06-23 08:30:50|15772.1|15768.1|15771.8|15767.8|15772.1|15768.1|15770.7|15766.7|2050
1624437060000|2021-06-23 08:31:00|15771.7|15767.7|15769.8|15765.8|15771.7|15767.7|15769.3|15765.3|350
1624437070000|2021-06-23 08:31:10|15769.5|15765.5|15770.2|15766.2|15770.5|15766.5|15769.5|15765.5|2750
1624437080000|2021-06-23 08:31:20|15770.1|15766.1|15770.2|15766.2|15770.4|15766.4|15769.7|15765.7|1200
1624437090000|2021-06-23 08:31:30|15770|15766|15770|15766|15770.3|15766.3|15770|15766|300
1624437100000|2021-06-23 08:31:40|15769.6|15765.6|15769.2|15765.2|15769.7|15765.7|15769|15765|500
1624437110000|2021-06-23 08:31:50|15769.1|15765.1|15769|15765|15770.3|15766.3|15769|15765|1600
1624437120000|2021-06-23 08:32:00|15768.8|15764.8|15767.2|15763.2|15768.8|15764.8|15766.1|15762.1|1250
1624437130000|2021-06-23 08:32:10|15767.5|15763.5|15768.4|15764.4|15768.4|15764.4|15766.7|15762.7|400
1624437140000|2021-06-23 08:32:20|15769|15765|15765.5|15761.5|15769|15765|15765.5|15761.5|1000
1624437150000|2021-06-23 08:32:30|15766.3|15762.3|15764.8|15760.8|15766.5|15762.5|15764.8|15760.8|950
1624437160000|2021-06-23 08:32:40|15764.3|15760.3|15764|15760|15764.4|15760.4|15763.8|15759.8|350
1624437170000|2021-06-23 08:32:50|15763.5|15759.5|15765.8|15761.8|15765.8|15761.8|15763.2|15759.2|2150
1624437180000|2021-06-23 08:33:00|15766.8|15762.8|15766.5|15762.5|15766.8|15762.8|15765.1|15761.1|1100
1624437190000|2021-06-23 08:33:10|15767|15763|15766.4|15762.4|15767.1|15763.1|15766.4|15762.4|650
1624437200000|2021-06-23 08:33:20|15764.1|15760.1|15764.5|15760.5|15764.5|15760.5|15763.9|15759.9|650
1624437210000|2021-06-23 08:33:30|15764.9|15760.9|15766.6|15762.6|15766.6|15762.6|15764.9|15760.9|850
1624437220000|2021-06-23 08:33:40|15767.2|15763.2|15767.5|15763.5|15768.2|15764.2|15767.1|15763.1|950
1624437230000|2021-06-23 08:33:50|15767.3|15763.3|15766.7|15762.7|15767.3|15763.3|15766.7|15762.7|800
1624437240000|2021-06-23 08:34:00|15766.1|15762.1|15763.5|15759.5|15766.5|15762.5|15763|15759|1200
1624437250000|2021-06-23 08:34:10|15764.6|15760.6|15764.7|15760.7|15764.7|15760.7|15764.2|15760.2|700
1624437260000|2021-06-23 08:34:20|15765.6|15761.6|15766.5|15762.5|15766.5|15762.5|15765.4|15761.4|150
1624437270000|2021-06-23 08:34:30|15766.7|15762.7|15766.4|15762.4|15766.7|15762.7|15766.4|15762.4|1400
1624437280000|2021-06-23 08:34:40|15766|15762|15765|15761|15766.5|15762.5|15764.6|15760.6|550
1624437290000|2021-06-23 08:34:50|15765.4|15761.4|15764.7|15760.7|15765.4|15761.4|15764.6|15760.6|450
1624437300000|2021-06-23 08:35:00|15765.1|15761.1|15766|15762|15766|15762|15764.4|15760.4|750
1624437310000|2021-06-23 08:35:10|15768.4|15764.4|15771|15767|15771.1|15767.1|15768.4|15764.4|2800
1624437320000|2021-06-23 08:35:20|15771.6|15767.6|15770.5|15766.5|15773.2|15769.2|15770.5|15766.5|5300
1624437330000|2021-06-23 08:35:30|15772.5|15768.5|15773.7|15769.7|15774|15770|15772.5|15768.5|1550
1624437340000|2021-06-23 08:35:40|15774|15770|15776.2|15772.2|15776.2|15772.2|15773.5|15769.5|4150
1624437350000|2021-06-23 08:35:50|15774.4|15770.4|15774.1|15770.1|15774.4|15770.4|15772.8|15768.8|2000
1624437360000|2021-06-23 08:36:00|15774.3|15770.3|15778.1|15774.1|15778.5|15774.5|15774.3|15770.3|750
1624437370000|2021-06-23 08:36:10|15777.5|15773.5|15778.6|15774.6|15778.6|15774.6|15777.2|15773.2|550
1624437380000|2021-06-23 08:36:20|15779.1|15775.1|15779|15775|15779.3|15775.3|15778.9|15774.9|3600
1624437390000|2021-06-23 08:36:30|15779.6|15775.6|15778.8|15774.8|15780.6|15776.6|15778.8|15774.8|1400
1624437400000|2021-06-23 08:36:40|15779.6|15775.6|15780.3|15776.3|15780.6|15776.6|15779.2|15775.2|5350
1624437410000|2021-06-23 08:36:50|15780.5|15776.5|15782.6|15778.6|15782.6|15778.6|15780.5|15776.5|5900
1624437420000|2021-06-23 08:37:00|15782.4|15778.4|15780|15776|15782.8|15778.8|15779.2|15775.2|2400
1624437430000|2021-06-23 08:37:10|15780.3|15776.3|15780|15776|15780.3|15776.3|15780|15776|450
1624437440000|2021-06-23 08:37:20|15779.9|15775.9|15780.4|15776.4|15780.4|15776.4|15779.5|15775.5|550
1624437450000|2021-06-23 08:37:30|15781.8|15777.8|15782|15778|15783|15779|15781.8|15777.8|3300
1624437460000|2021-06-23 08:37:40|15781.6|15777.6|15782.1|15778.1|15782.4|15778.4|15781.4|15777.4|700
1624437470000|2021-06-23 08:37:50|15781.9|15777.9|15781.8|15777.8|15782.1|15778.1|15781.7|15777.7|950
1624437480000|2021-06-23 08:38:00|15781.6|15777.6|15781.4|15777.4|15781.6|15777.6|15781.1|15777.1|7000
1624437490000|2021-06-23 08:38:10|15781.6|15777.6|15781.4|15777.4|15781.6|15777.6|15781.4|15777.4|1100
1624437500000|2021-06-23 08:38:20|15781.5|15777.5|15781.6|15777.6|15782.7|15778.7|15781.5|15777.5|2000
1624437510000|2021-06-23 08:38:30|15782.4|15778.4|15781.5|15777.5|15782.4|15778.4|15781|15777|3000
1624437520000|2021-06-23 08:38:40|15781.4|15777.4|15781.6|15777.6|15782.5|15778.5|15781.4|15777.4|1150
1624437530000|2021-06-23 08:38:50|15781.2|15777.2|15778.2|15774.2|15781.2|15777.2|15777.8|15773.8|4050
1624437540000|2021-06-23 08:39:00|15778.8|15774.8|15777.3|15773.3|15778.8|15774.8|15776.1|15772.1|1650
1624437550000|2021-06-23 08:39:10|15777.1|15773.1|15778.7|15774.7|15778.7|15774.7|15776.1|15772.1|300
1624437560000|2021-06-23 08:39:20|15779.4|15775.4|15780.1|15776.1|15780.9|15776.9|15779.4|15775.4|1400
1624437570000|2021-06-23 08:39:30|15780.2|15776.2|15778.2|15774.2|15781.3|15777.3|15778.2|15774.2|6250
1624437580000|2021-06-23 08:39:40|15778.1|15774.1|15778.8|15774.8|15778.8|15774.8|15778.1|15774.1|1050
1624437590000|2021-06-23 08:39:50|15778.7|15774.7|15779.4|15775.4|15779.4|15775.4|15778.7|15774.7|450
1624437600000|2021-06-23 08:40:00|15778.8|15774.8|15778.5|15774.5|15780.3|15776.3|15778.5|15774.5|1500
1624437610000|2021-06-23 08:40:10|15778.2|15774.2|15776.7|15772.7|15778.2|15774.2|15776.7|15772.7|250
1624437620000|2021-06-23 08:40:20|15776.5|15772.5|15774.3|15770.3|15776.5|15772.5|15773.7|15769.7|5750
1624437630000|2021-06-23 08:40:30|15774.1|15770.1|15776.2|15772.2|15776.2|15772.2|15774.1|15770.1|1700
1624437640000|2021-06-23 08:40:40|15776.8|15772.8|15774.3|15770.3|15776.8|15772.8|15774.3|15770.3|2100
1624437650000|2021-06-23 08:40:50|15774.5|15770.5|15773.1|15769.1|15774.6|15770.6|15773.1|15769.1|1350
1624437660000|2021-06-23 08:41:00|15773.3|15769.3|15773.6|15769.6|15773.9|15769.9|15773.3|15769.3|600
1624437670000|2021-06-23 08:41:10|15772.7|15768.7|15772.2|15768.2|15772.7|15768.7|15772.2|15768.2|2900
1624437680000|2021-06-23 08:41:20|15772.9|15768.9|15773.4|15769.4|15773.5|15769.5|15771.9|15767.9|2350
1624437690000|2021-06-23 08:41:30|15771.7|15767.7|15771.7|15767.7|15771.8|15767.8|15771.1|15767.1|500
1624437700000|2021-06-23 08:41:40|15771|15767|15768.5|15764.5|15771.1|15767.1|15768.5|15764.5|850
1624437710000|2021-06-23 08:41:50|15767.4|15763.4|15765.2|15761.2|15767.4|15763.4|15764.9|15760.9|1200
1624437720000|2021-06-23 08:42:00|15764.7|15760.7|15762.8|15758.8|15764.7|15760.7|15761.7|15757.7|1450
1624437730000|2021-06-23 08:42:10|15762.7|15758.7|15762.4|15758.4|15762.7|15758.7|15761.6|15757.6|1900
1624437740000|2021-06-23 08:42:20|15761.5|15757.5|15758|15754|15761.5|15757.5|15758|15754|2650
1624437750000|2021-06-23 08:42:30|15757.4|15753.4|15755.7|15751.7|15757.4|15753.4|15753.6|15749.6|1000
1624437760000|2021-06-23 08:42:40|15755.8|15751.8|15758.9|15754.9|15759.8|15755.8|15755.8|15751.8|3250
1624437770000|2021-06-23 08:42:50|15758.7|15754.7|15757.6|15753.6|15758.7|15754.7|15757|15753|800
1624437780000|2021-06-23 08:43:00|15757.5|15753.5|15754|15750|15758.2|15754.2|15753.8|15749.8|850
1624437790000|2021-06-23 08:43:10|15753.5|15749.5|15754.4|15750.4|15754.8|15750.8|15753.5|15749.5|600
1624437800000|2021-06-23 08:43:20|15753.5|15749.5|15750.7|15746.7|15753.5|15749.5|15748.9|15744.9|650
1624437810000|2021-06-23 08:43:30|15751.7|15747.7|15750.3|15746.3|15751.9|15747.9|15748.7|15744.7|1000
1624437820000|2021-06-23 08:43:40|15749.1|15745.1|15751.1|15747.1|15751.6|15747.6|15749.1|15745.1|1100
1624437830000|2021-06-23 08:43:50|15751.6|15747.6|15748.8|15744.8|15752.6|15748.6|15748.8|15744.8|1000
1624437840000|2021-06-23 08:44:00|15748.5|15744.5|15748.7|15744.7|15748.7|15744.7|15746.3|15742.3|4150
1624437850000|2021-06-23 08:44:10|15747.8|15743.8|15749.9|15745.9|15750|15746|15746.8|15742.8|3250
1624437860000|2021-06-23 08:44:20|15749.4|15745.4|15747.1|15743.1|15749.4|15745.4|15747|15743|1850
1624437870000|2021-06-23 08:44:30|15748.2|15744.2|15750.7|15746.7|15750.7|15746.7|15748.2|15744.2|450
1624437880000|2021-06-23 08:44:40|15751.1|15747.1|15749.9|15745.9|15751.1|15747.1|15749.9|15745.9|850
1624437890000|2021-06-23 08:44:50|15749.7|15745.7|15749.2|15745.2|15750.4|15746.4|15749.1|15745.1|2100
1624437900000|2021-06-23 08:45:00|15747.3|15743.3|15749.3|15745.3|15749.3|15745.3|15746.4|15742.4|1850
1624437910000|2021-06-23 08:45:10|15749.2|15745.2|15751|15747|15751|15747|15749.2|15745.2|750
1624437920000|2021-06-23 08:45:20|15751.2|15747.2|15754.8|15750.8|15755.5|15751.5|15751.2|15747.2|2900
1624437930000|2021-06-23 08:45:30|15754.7|15750.7|15755.7|15751.7|15757|15753|15754.7|15750.7|3200
1624437940000|2021-06-23 08:45:40|15754.8|15750.8|15751.6|15747.6|15754.8|15750.8|15750.8|15746.8|450
1624437950000|2021-06-23 08:45:50|15751|15747|15747.8|15743.8|15751|15747|15747.7|15743.7|48700
1624437960000|2021-06-23 08:46:00|15747|15743|15736.8|15732.8|15747|15743|15736.8|15732.8|3300
1624437970000|2021-06-23 08:46:10|15736.9|15732.9|15737.4|15733.4|15739.1|15735.1|15736.7|15732.7|3150
1624437980000|2021-06-23 08:46:20|15737.8|15733.8|15738|15734|15738|15734|15736.8|15732.8|2050
1624437990000|2021-06-23 08:46:30|15737.8|15733.8|15741.5|15737.5|15741.6|15737.6|15737.8|15733.8|1050
1624438000000|2021-06-23 08:46:40|15740.7|15736.7|15743.4|15739.4|15745.1|15741.1|15740.7|15736.7|1050
1624438010000|2021-06-23 08:46:50|15741.1|15737.1|15737.5|15733.5|15741.1|15737.1|15737.4|15733.4|850
1624438020000|2021-06-23 08:47:00|15738.2|15734.2|15739.6|15735.6|15740|15736|15737.8|15733.8|600
1624438030000|2021-06-23 08:47:10|15739.8|15735.8|15742|15738|15743.2|15739.2|15739.8|15735.8|550
1624438040000|2021-06-23 08:47:20|15740.4|15736.4|15737.8|15733.8|15740.4|15736.4|15736.3|15732.3|1150
1624438050000|2021-06-23 08:47:30|15738.2|15734.2|15739.2|15735.2|15739.4|15735.4|15736.8|15732.8|750
1624438060000|2021-06-23 08:47:40|15738.6|15734.6|15739.4|15735.4|15739.7|15735.7|15738.2|15734.2|250
1624438070000|2021-06-23 08:47:50|15738.7|15734.7|15738.3|15734.3|15738.7|15734.7|15737.8|15733.8|200
1624438080000|2021-06-23 08:48:00|15739.3|15735.3|15739.2|15735.2|15739.3|15735.3|15738.3|15734.3|1100
1624438090000|2021-06-23 08:48:10|15739.3|15735.3|15738.9|15734.9|15741.5|15737.5|15738.5|15734.5|750
1624438100000|2021-06-23 08:48:20|15739.1|15735.1|15737.4|15733.4|15739.1|15735.1|15737.4|15733.4|400
1624438110000|2021-06-23 08:48:30|15737|15733|15738.8|15734.8|15738.8|15734.8|15737|15733|2500
1624438120000|2021-06-23 08:48:40|15739|15735|15736.8|15732.8|15739.3|15735.3|15736.8|15732.8|1050
1624438130000|2021-06-23 08:48:50|15736.6|15732.6|15736.6|15732.6|15737.5|15733.5|15736.5|15732.5|3450
1624438140000|2021-06-23 08:49:00|15737.1|15733.1|15731.5|15727.5|15737.1|15733.1|15731.3|15727.3|6050
1624438150000|2021-06-23 08:49:10|15733.3|15729.3|15731|15727|15734.6|15730.6|15731|15727|2900
1624438160000|2021-06-23 08:49:20|15730.5|15726.5|15733.2|15729.2|15733.2|15729.2|15730|15726|2500
1624438170000|2021-06-23 08:49:30|15732.8|15728.8|15734.2|15730.2|15734.2|15730.2|15731.9|15727.9|2350
1624438180000|2021-06-23 08:49:40|15734.4|15730.4|15738.2|15734.2|15739.5|15735.5|15734.1|15730.1|5450
1624438190000|2021-06-23 08:49:50|15738.3|15734.3|15737.6|15733.6|15739.9|15735.9|15737.6|15733.6|500
1624438200000|2021-06-23 08:50:00|15737.5|15733.5|15736.1|15732.1|15738.4|15734.4|15734.6|15730.6|2850
1624438210000|2021-06-23 08:50:10|15735.9|15731.9|15738.7|15734.7|15738.7|15734.7|15735.9|15731.9|900
1624438220000|2021-06-23 08:50:20|15740.1|15736.1|15743.3|15739.3|15743.3|15739.3|15740.1|15736.1|3300
1624438230000|2021-06-23 08:50:30|15745.4|15741.4|15746.8|15742.8|15746.8|15742.8|15744.3|15740.3|2650
1624438240000|2021-06-23 08:50:40|15745.8|15741.8|15744.9|15740.9|15747|15743|15744.5|15740.5|600
1624438250000|2021-06-23 08:50:50|15745.2|15741.2|15744.8|15740.8|15745.4|15741.4|15744.4|15740.4|550
1624438260000|2021-06-23 08:51:00|15744.4|15740.4|15742.1|15738.1|15745.2|15741.2|15742.1|15738.1|950
1624438270000|2021-06-23 08:51:10|15740.7|15736.7|15739.7|15735.7|15742|15738|15739.7|15735.7|600
1624438280000|2021-06-23 08:51:20|15740.5|15736.5|15741.6|15737.6|15741.6|15737.6|15740.2|15736.2|350
1624438290000|2021-06-23 08:51:30|15742.3|15738.3|15741.8|15737.8|15742.4|15738.4|15740.4|15736.4|1250
1624438300000|2021-06-23 08:51:40|15741.6|15737.6|15741.8|15737.8|15741.8|15737.8|15741.3|15737.3|2550
1624438310000|2021-06-23 08:51:50|15742.2|15738.2|15740.4|15736.4|15742.6|15738.6|15740.4|15736.4|300
1624438320000|2021-06-23 08:52:00|15739.8|15735.8|15739.8|15735.8|15740.2|15736.2|15739.4|15735.4|600
1624438330000|2021-06-23 08:52:10|15739.7|15735.7|15741.2|15737.2|15741.4|15737.4|15739.7|15735.7|800
1624438340000|2021-06-23 08:52:20|15741.5|15737.5|15743|15739|15743.9|15739.9|15741.5|15737.5|750
1624438350000|2021-06-23 08:52:30|15743.1|15739.1|15744.5|15740.5|15744.5|15740.5|15743.1|15739.1|600
1624438360000|2021-06-23 08:52:40|15744.4|15740.4|15744.4|15740.4|15745.5|15741.5|15744.1|15740.1|450
1624438370000|2021-06-23 08:52:50|15744.5|15740.5|15742.2|15738.2|15744.5|15740.5|15742.2|15738.2|50
1624438380000|2021-06-23 08:53:00|15742.1|15738.1|15744.2|15740.2|15744.4|15740.4|15742.1|15738.1|200
1624438390000|2021-06-23 08:53:10|15744|15740|15745.2|15741.2|15747.1|15743.1|15744|15740|2350
1624438400000|2021-06-23 08:53:20|15746|15742|15747.4|15743.4|15748.6|15744.6|15745.5|15741.5|1350
1624438410000|2021-06-23 08:53:30|15746.9|15742.9|15745.2|15741.2|15746.9|15742.9|15745.2|15741.2|600
1624438420000|2021-06-23 08:53:40|15745.1|15741.1|15743.5|15739.5|15745.1|15741.1|15743.2|15739.2|750
1624438430000|2021-06-23 08:53:50|15743.7|15739.7|15743|15739|15743.7|15739.7|15743|15739|400
1624438440000|2021-06-23 08:54:00|15743.1|15739.1|15740.8|15736.8|15743.1|15739.1|15740.8|15736.8|6000
1624438450000|2021-06-23 08:54:10|15738.6|15734.6|15737.7|15733.7|15738.6|15734.6|15737|15733|1450
1624438460000|2021-06-23 08:54:20|15736.9|15732.9|15735.2|15731.2|15737.4|15733.4|15735.2|15731.2|1350
1624438470000|2021-06-23 08:54:30|15736.6|15732.6|15731.8|15727.8|15736.6|15732.6|15731.8|15727.8|1650
1624438480000|2021-06-23 08:54:40|15731.7|15727.7|15731.4|15727.4|15731.9|15727.9|15729.9|15725.9|2450
1624438490000|2021-06-23 08:54:50|15731.5|15727.5|15729.7|15725.7|15731.5|15727.5|15729.1|15725.1|1000
1624438500000|2021-06-23 08:55:00|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15728|15724|2950
1624438510000|2021-06-23 08:55:10|15731.1|15727.1|15729.9|15725.9|15731.5|15727.5|15729|15725|1550
1624438520000|2021-06-23 08:55:20|15730.5|15726.5|15732.5|15728.5|15733.1|15729.1|15730.5|15726.5|1000
1624438530000|2021-06-23 08:55:30|15732.2|15728.2|15728.5|15724.5|15732.2|15728.2|15728.5|15724.5|6150
1624438540000|2021-06-23 08:55:40|15729.5|15725.5|15729.8|15725.8|15729.8|15725.8|15728.6|15724.6|3300
1624438550000|2021-06-23 08:55:50|15729|15725|15728.7|15724.7|15729.3|15725.3|15727.8|15723.8|3700
1624438560000|2021-06-23 08:56:00|15728.5|15724.5|15726.2|15722.2|15728.5|15724.5|15726.2|15722.2|7200
1624438570000|2021-06-23 08:56:10|15727.8|15723.8|15726.8|15722.8|15727.8|15723.8|15726.8|15722.8|1800
1624438580000|2021-06-23 08:56:20|15726.7|15722.7|15724.9|15720.9|15726.7|15722.7|15724.9|15720.9|1500
1624438590000|2021-06-23 08:56:30|15724.8|15720.8|15723.1|15719.1|15724.9|15720.9|15722.9|15718.9|1150
1624438600000|2021-06-23 08:56:40|15723.3|15719.3|15723.2|15719.2|15724.8|15720.8|15723.2|15719.2|650
1624438610000|2021-06-23 08:56:50|15723.3|15719.3|15722.8|15718.8|15723.5|15719.5|15721.2|15717.2|6650
1624438620000|2021-06-23 08:57:00|15721.9|15717.9|15725.2|15721.2|15725.2|15721.2|15721.7|15717.7|4200
1624438630000|2021-06-23 08:57:10|15725.4|15721.4|15727|15723|15727.3|15723.3|15723.6|15719.6|3650
1624438640000|2021-06-23 08:57:20|15726|15722|15725.8|15721.8|15726.5|15722.5|15723.5|15719.5|2600
1624438650000|2021-06-23 08:57:30|15725.6|15721.6|15727.1|15723.1|15727.1|15723.1|15725.5|15721.5|3300
1624438660000|2021-06-23 08:57:40|15727|15723|15725.6|15721.6|15727|15723|15725.6|15721.6|500
1624438670000|2021-06-23 08:57:50|15725.5|15721.5|15723.5|15719.5|15726.8|15722.8|15723.5|15719.5|2500
1624438680000|2021-06-23 08:58:00|15724.1|15720.1|15724.5|15720.5|15724.6|15720.6|15722.8|15718.8|400
1624438690000|2021-06-23 08:58:10|15724.7|15720.7|15718.8|15714.8|15724.9|15720.9|15718.4|15714.4|9050
1624438700000|2021-06-23 08:58:20|15719.7|15715.7|15719.8|15715.8|15721.4|15717.4|15719.7|15715.7|1300
1624438710000|2021-06-23 08:58:30|15720.5|15716.5|15724.7|15720.7|15724.7|15720.7|15720.3|15716.3|1550
1624438720000|2021-06-23 08:58:40|15724.6|15720.6|15723.8|15719.8|15725.2|15721.2|15723.1|15719.1|700
1624438730000|2021-06-23 08:58:50|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.4|15719.4|250
1624438740000|2021-06-23 08:59:00|15724.1|15720.1|15723.3|15719.3|15724.9|15720.9|15722.7|15718.7|2250
1624438750000|2021-06-23 08:59:10|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15721.5|15717.5|650
1624438760000|2021-06-23 08:59:20|15722.2|15718.2|15722.4|15718.4|15722.4|15718.4|15722.1|15718.1|1100
1624438770000|2021-06-23 08:59:30|15722.2|15718.2|15722.5|15718.5|15722.5|15718.5|15722.1|15718.1|500
1624438780000|2021-06-23 08:59:40|15722.8|15718.8|15724.3|15720.3|15724.3|15720.3|15722.6|15718.6|1450
1624438790000|2021-06-23 08:59:50|15724.6|15720.6|15725.6|15721.6|15725.6|15721.6|15724.1|15720.1|500
1624438800000|2021-06-23 09:00:00|15725.4|15721.4|15731.8|15727.8|15731.8|15727.8|15725.4|15721.4|3400
1624438810000|2021-06-23 09:00:10|15733.2|15729.2|15733|15729|15735.1|15731.1|15733|15729|3400
1624438820000|2021-06-23 09:00:20|15732.6|15728.6|15731|15727|15732.6|15728.6|15729|15725|2050
1624438830000|2021-06-23 09:00:30|15731.1|15727.1|15731.5|15727.5|15731.7|15727.7|15730|15726|500
1624438840000|2021-06-23 09:00:40|15731.4|15727.4|15733.5|15729.5|15733.5|15729.5|15731.4|15727.4|700
1624438850000|2021-06-23 09:00:50|15734.5|15730.5|15733.7|15729.7|15734.7|15730.7|15733.7|15729.7|550
1624438860000|2021-06-23 09:01:00|15733.8|15729.8|15733.9|15729.9|15734.3|15730.3|15733.2|15729.2|300
1624438870000|2021-06-23 09:01:10|15734|15730|15733.9|15729.9|15734|15730|15733|15729|200
1624438880000|2021-06-23 09:01:20|15732.5|15728.5|15727.9|15723.9|15732.5|15728.5|15727.9|15723.9|600
1624438890000|2021-06-23 09:01:30|15728.4|15724.4|15729.2|15725.2|15730.2|15726.2|15727.8|15723.8|1050
1624438900000|2021-06-23 09:01:40|15729.3|15725.3|15729.2|15725.2|15729.7|15725.7|15728.1|15724.1|1750
1624438910000|2021-06-23 09:01:50|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15727.3|15723.3|1700
1624438920000|2021-06-23 09:02:00|15728.2|15724.2|15727.7|15723.7|15728.2|15724.2|15726.9|15722.9|600
1624438930000|2021-06-23 09:02:10|15727.4|15723.4|15728.6|15724.6|15730.3|15726.3|15727.3|15723.3|2150
1624438940000|2021-06-23 09:02:20|15728.3|15724.3|15727.8|15723.8|15729|15725|15727.8|15723.8|500
1624438950000|2021-06-23 09:02:30|15727.1|15723.1|15726.7|15722.7|15727.4|15723.4|15726.3|15722.3|1000
1624438960000|2021-06-23 09:02:40|15728.4|15724.4|15729.8|15725.8|15729.8|15725.8|15728.1|15724.1|2000
1624438970000|2021-06-23 09:02:50|15730|15726|15728.2|15724.2|15730|15726|15728.2|15724.2|5750
1624438980000|2021-06-23 09:03:00|15729|15725|15729.4|15725.4|15729.7|15725.7|15729|15725|150
1624438990000|2021-06-23 09:03:10|15729.3|15725.3|15727.8|15723.8|15729.4|15725.4|15727.8|15723.8|1050
1624439000000|2021-06-23 09:03:20|15727.2|15723.2|15730.8|15726.8|15730.8|15726.8|15727.1|15723.1|6350
1624439010000|2021-06-23 09:03:30|15730.9|15726.9|15730|15726|15730.9|15726.9|15730|15726|1500
1624439020000|2021-06-23 09:03:40|15729.5|15725.5|15729.3|15725.3|15729.5|15725.5|15729.3|15725.3|1050
1624439030000|2021-06-23 09:03:50|15729.8|15725.8|15729.9|15725.9|15730.7|15726.7|15729.6|15725.6|250
1624439040000|2021-06-23 09:04:00|15730.1|15726.1|15729.5|15725.5|15730.2|15726.2|15729.4|15725.4|450
1624439050000|2021-06-23 09:04:10|15729.9|15725.9|15729.4|15725.4|15729.9|15725.9|15729.1|15725.1|1150
1624439060000|2021-06-23 09:04:20|15729.6|15725.6|15730.7|15726.7|15730.9|15726.9|15728.2|15724.2|2400
1624439070000|2021-06-23 09:04:30|15731|15727|15733.2|15729.2|15733.2|15729.2|15731|15727|3000
1624439080000|2021-06-23 09:04:40|15733.5|15729.5|15733.3|15729.3|15734.9|15730.9|15733.3|15729.3|1200
1624439090000|2021-06-23 09:04:50|15733.2|15729.2|15733.4|15729.4|15733.7|15729.7|15733.2|15729.2|650
1624439100000|2021-06-23 09:05:00|15732.8|15728.8|15733|15729|15733.4|15729.4|15732.8|15728.8|1050
1624439110000|2021-06-23 09:05:10|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.4|15727.4|450
1624439120000|2021-06-23 09:05:20|15731.3|15727.3|15728.5|15724.5|15731.3|15727.3|15728.5|15724.5|450
1624439130000|2021-06-23 09:05:30|15728.4|15724.4|15729|15725|15729|15725|15727.8|15723.8|900
1624439140000|2021-06-23 09:05:40|15728.5|15724.5|15730.1|15726.1|15730.3|15726.3|15728.5|15724.5|3350
1624439150000|2021-06-23 09:05:50|15730.4|15726.4|15732.9|15728.9|15732.9|15728.9|15730|15726|3950
1624439160000|2021-06-23 09:06:00|15732.4|15728.4|15734.4|15730.4|15734.4|15730.4|15732.4|15728.4|1300
1624439170000|2021-06-23 09:06:10|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15733.4|15729.4|700
1624439180000|2021-06-23 09:06:20|15734.6|15730.6|15735.3|15731.3|15735.4|15731.4|15734.2|15730.2|1150
1624439190000|2021-06-23 09:06:30|15735.4|15731.4|15737|15733|15737|15733|15734.5|15730.5|1300
1624439200000|2021-06-23 09:06:40|15736.6|15732.6|15735.1|15731.1|15736.9|15732.9|15735.1|15731.1|500
1624439210000|2021-06-23 09:06:50|15735.5|15731.5|15734.5|15730.5|15735.8|15731.8|15734.5|15730.5|350
1624439220000|2021-06-23 09:07:00|15735.4|15731.4|15735.2|15731.2|15735.4|15731.4|15734.2|15730.2|1900
1624439230000|2021-06-23 09:07:10|15735.9|15731.9|15732|15728|15736|15732|15732|15728|900
1624439240000|2021-06-23 09:07:20|15731.8|15727.8|15729.9|15725.9|15732.3|15728.3|15729.9|15725.9|550
1624439250000|2021-06-23 09:07:30|15729.8|15725.8|15729|15725|15729.8|15725.8|15728.2|15724.2|2450
1624439260000|2021-06-23 09:07:40|15728.9|15724.9|15728.4|15724.4|15729.1|15725.1|15728.4|15724.4|200
1624439270000|2021-06-23 09:07:50|15728.2|15724.2|15723.2|15719.2|15728.2|15724.2|15723|15719|2450
1624439280000|2021-06-23 09:08:00|15724|15720|15717.9|15713.9|15725.1|15721.1|15717.5|15713.5|1950
1624439290000|2021-06-23 09:08:10|15718.1|15714.1|15712.8|15708.8|15718.1|15714.1|15712.5|15708.5|5950
1624439300000|2021-06-23 09:08:20|15710.8|15706.8|15709.6|15705.6|15710.8|15706.8|15706.9|15702.9|7050
1624439310000|2021-06-23 09:08:30|15709.2|15705.2|15705.4|15701.4|15711.1|15707.1|15705.4|15701.4|3900
1624439320000|2021-06-23 09:08:40|15707.6|15703.6|15700.5|15696.5|15707.6|15703.6|15700.5|15696.5|4250
1624439330000|2021-06-23 09:08:50|15697.6|15693.6|15697.9|15693.9|15697.9|15693.9|15696.6|15692.6|11750
1624439340000|2021-06-23 09:09:00|15700.4|15696.4|15696.9|15692.9|15700.4|15696.4|15696.9|15692.9|2250
1624439350000|2021-06-23 09:09:10|15696.8|15692.8|15690.4|15686.4|15698.6|15694.6|15690.4|15686.4|9950
1624439360000|2021-06-23 09:09:20|15690.8|15686.8|15687|15683|15691.3|15687.3|15687|15683|6250
1624439370000|2021-06-23 09:09:30|15688.5|15684.5|15693.5|15689.5|15694.4|15690.4|15688.5|15684.5|3750
1624439380000|2021-06-23 09:09:40|15693.1|15689.1|15694.6|15690.6|15694.6|15690.6|15690.5|15686.5|2950
1624439390000|2021-06-23 09:09:50|15694.4|15690.4|15692.4|15688.4|15694.4|15690.4|15689.7|15685.7|3750
1624439400000|2021-06-23 09:10:00|15692.8|15688.8|15685.9|15681.9|15692.8|15688.8|15685.7|15681.7|6550
1624439410000|2021-06-23 09:10:10|15686.6|15682.6|15680.9|15676.9|15687.4|15683.4|15680.9|15676.9|9000
1624439420000|2021-06-23 09:10:20|15681.3|15677.3|15679.9|15675.9|15682.2|15678.2|15679.1|15675.1|3500
1624439430000|2021-06-23 09:10:30|15680.3|15676.3|15683.6|15679.6|15684.4|15680.4|15679.1|15675.1|9700
1624439440000|2021-06-23 09:10:40|15682.4|15678.4|15682.3|15678.3|15683.4|15679.4|15681|15677|1600
1624439450000|2021-06-23 09:10:50|15683.2|15679.2|15684.4|15680.4|15684.4|15680.4|15682|15678|2000
1624439460000|2021-06-23 09:11:00|15684.8|15680.8|15686.7|15682.7|15688.7|15684.7|15684.8|15680.8|3150
1624439470000|2021-06-23 09:11:10|15686.5|15682.5|15683.1|15679.1|15686.6|15682.6|15683.1|15679.1|5000
1624439480000|2021-06-23 09:11:20|15683|15679|15684.4|15680.4|15685|15681|15682.7|15678.7|3300
1624439490000|2021-06-23 09:11:30|15684.5|15680.5|15689.1|15685.1|15689.5|15685.5|15684.5|15680.5|5500
1624439500000|2021-06-23 09:11:40|15688.8|15684.8|15686.6|15682.6|15688.8|15684.8|15686.4|15682.4|2250
1624439510000|2021-06-23 09:11:50|15688|15684|15689.4|15685.4|15689.4|15685.4|15688|15684|1300
1624439520000|2021-06-23 09:12:00|15691.8|15687.8|15697|15693|15697|15693|15691.8|15687.8|4500
1624439530000|2021-06-23 09:12:10|15696.9|15692.9|15695.9|15691.9|15700.3|15696.3|15695.9|15691.9|2900
1624439540000|2021-06-23 09:12:20|15695.6|15691.6|15697.5|15693.5|15698|15694|15695.6|15691.6|1400
1624439550000|2021-06-23 09:12:30|15698.5|15694.5|15699.5|15695.5|15700.5|15696.5|15698.5|15694.5|1300
1624439560000|2021-06-23 09:12:40|15700.4|15696.4|15700.6|15696.6|15701.4|15697.4|15700.4|15696.4|1250
1624439570000|2021-06-23 09:12:50|15699.3|15695.3|15701.1|15697.1|15701.1|15697.1|15698.9|15694.9|5750
1624439580000|2021-06-23 09:13:00|15701.5|15697.5|15702.9|15698.9|15702.9|15698.9|15701.1|15697.1|2350
1624439590000|2021-06-23 09:13:10|15703.4|15699.4|15705.4|15701.4|15705.4|15701.4|15703.4|15699.4|2300
1624439600000|2021-06-23 09:13:20|15703.4|15699.4|15701.1|15697.1|15703.4|15699.4|15701.1|15697.1|3750
1624439610000|2021-06-23 09:13:30|15701.4|15697.4|15699.9|15695.9|15702.1|15698.1|15699.7|15695.7|1400
1624439620000|2021-06-23 09:13:40|15699.4|15695.4|15702.2|15698.2|15702.2|15698.2|15699.2|15695.2|1700
1624439630000|2021-06-23 09:13:50|15702.3|15698.3|15697.3|15693.3|15702.3|15698.3|15697.3|15693.3|2000
1624439640000|2021-06-23 09:14:00|15697.9|15693.9|15693.9|15689.9|15697.9|15693.9|15693.9|15689.9|1700
1624439650000|2021-06-23 09:14:10|15695.8|15691.8|15691.7|15687.7|15695.8|15691.8|15691.7|15687.7|1450
1624439660000|2021-06-23 09:14:20|15689.9|15685.9|15689.6|15685.6|15689.9|15685.9|15688.4|15684.4|5100
1624439670000|2021-06-23 09:14:30|15690.1|15686.1|15688|15684|15690.5|15686.5|15687.9|15683.9|2300
1624439680000|2021-06-23 09:14:40|15689|15685|15692.4|15688.4|15692.5|15688.5|15688.8|15684.8|1650
1624439690000|2021-06-23 09:14:50|15692.5|15688.5|15696.4|15692.4|15696.4|15692.4|15692.5|15688.5|3450
1624439700000|2021-06-23 09:15:00|15697.5|15693.5|15693.8|15689.8|15697.5|15693.5|15693.8|15689.8|5600
1624439710000|2021-06-23 09:15:10|15694.6|15690.6|15694.5|15690.5|15694.9|15690.9|15694.2|15690.2|650
1624439720000|2021-06-23 09:15:20|15694.7|15690.7|15694.7|15690.7|15694.7|15690.7|15693.5|15689.5|1350
1624439730000|2021-06-23 09:15:30|15693.5|15689.5|15692.1|15688.1|15694.2|15690.2|15692.1|15688.1|1750
1624439740000|2021-06-23 09:15:40|15691.5|15687.5|15690.1|15686.1|15691.9|15687.9|15690.1|15686.1|1750
1624439750000|2021-06-23 09:15:50|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15687.4|15683.4|1050
1624439760000|2021-06-23 09:16:00|15687.8|15683.8|15685.7|15681.7|15687.8|15683.8|15685.7|15681.7|2950
1624439770000|2021-06-23 09:16:10|15684.6|15680.6|15682.2|15678.2|15686|15682|15682.2|15678.2|3050
1624439780000|2021-06-23 09:16:20|15682.6|15678.6|15685.5|15681.5|15686.7|15682.7|15682.5|15678.5|2400
1624439790000|2021-06-23 09:16:30|15687.1|15683.1|15689.4|15685.4|15690.4|15686.4|15687|15683|2350
1624439800000|2021-06-23 09:16:40|15690.3|15686.3|15691.9|15687.9|15693.6|15689.6|15690.3|15686.3|1150
1624439810000|2021-06-23 09:16:50|15690.9|15686.9|15687.7|15683.7|15690.9|15686.9|15687.7|15683.7|1050
1624439820000|2021-06-23 09:17:00|15686.8|15682.8|15686.9|15682.9|15687|15683|15686.6|15682.6|500
1624439830000|2021-06-23 09:17:10|15687.2|15683.2|15687.3|15683.3|15687.8|15683.8|15687.2|15683.2|750
1624439840000|2021-06-23 09:17:20|15687.2|15683.2|15689.6|15685.6|15689.6|15685.6|15685.9|15681.9|1550
1624439850000|2021-06-23 09:17:30|15689.7|15685.7|15691.9|15687.9|15692|15688|15689.7|15685.7|1150
1624439860000|2021-06-23 09:17:40|15691.2|15687.2|15692.3|15688.3|15692.8|15688.8|15690.5|15686.5|2050
1624439870000|2021-06-23 09:17:50|15692.4|15688.4|15696.8|15692.8|15697.9|15693.9|15692.4|15688.4|3000
1624439880000|2021-06-23 09:18:00|15697|15693|15696.2|15692.2|15697|15693|15695.4|15691.4|750
1624439890000|2021-06-23 09:18:10|15696.3|15692.3|15699.9|15695.9|15699.9|15695.9|15696|15692|3900
1624439900000|2021-06-23 09:18:20|15699.8|15695.8|15701.7|15697.7|15701.8|15697.8|15699.8|15695.8|1850
1624439910000|2021-06-23 09:18:30|15704.3|15700.3|15703.3|15699.3|15704.3|15700.3|15702.1|15698.1|1100
1624439920000|2021-06-23 09:18:40|15703.7|15699.7|15705.1|15701.1|15705.1|15701.1|15703.1|15699.1|1200
1624439930000|2021-06-23 09:18:50|15704.9|15700.9|15699.5|15695.5|15704.9|15700.9|15699.2|15695.2|1300
1624439940000|2021-06-23 09:19:00|15698.7|15694.7|15697.1|15693.1|15698.9|15694.9|15696.9|15692.9|800
1624439950000|2021-06-23 09:19:10|15697.7|15693.7|15699.8|15695.8|15700.3|15696.3|15697.7|15693.7|800
1624439960000|2021-06-23 09:19:20|15700|15696|15700.2|15696.2|15700.7|15696.7|15698.3|15694.3|550
1624439970000|2021-06-23 09:19:30|15700|15696|15700.8|15696.8|15700.8|15696.8|15698.9|15694.9|1000
1624439980000|2021-06-23 09:19:40|15701|15697|15701.7|15697.7|15701.9|15697.9|15700.8|15696.8|700
1624439990000|2021-06-23 09:19:50|15701.6|15697.6|15699.9|15695.9|15701.6|15697.6|15699.2|15695.2|750
1624440000000|2021-06-23 09:20:00|15699.3|15695.3|15696.6|15692.6|15699.4|15695.4|15696.6|15692.6|850
1624440010000|2021-06-23 09:20:10|15696.4|15692.4|15694.8|15690.8|15696.4|15692.4|15694.8|15690.8|1000
1624440020000|2021-06-23 09:20:20|15694.9|15690.9|15698.1|15694.1|15698.5|15694.5|15694.9|15690.9|11900
1624440030000|2021-06-23 09:20:30|15697.8|15693.8|15699.3|15695.3|15699.3|15695.3|15696.9|15692.9|1000
1624440040000|2021-06-23 09:20:40|15699.1|15695.1|15698.7|15694.7|15699.4|15695.4|15697.6|15693.6|1100
1624440050000|2021-06-23 09:20:50|15699.1|15695.1|15699.8|15695.8|15699.8|15695.8|15698.8|15694.8|500
1624440060000|2021-06-23 09:21:00|15699.4|15695.4|15696.7|15692.7|15699.4|15695.4|15696.7|15692.7|1950
1624440070000|2021-06-23 09:21:10|15695.4|15691.4|15695.5|15691.5|15696.9|15692.9|15694.5|15690.5|3000
1624440080000|2021-06-23 09:21:20|15693.1|15689.1|15687.8|15683.8|15693.1|15689.1|15687.8|15683.8|1750
1624440090000|2021-06-23 09:21:30|15687|15683|15691.1|15687.1|15691.9|15687.9|15687|15683|11850
1624440100000|2021-06-23 09:21:40|15689.4|15685.4|15691.8|15687.8|15691.8|15687.8|15689.4|15685.4|1500
1624440110000|2021-06-23 09:21:50|15691.3|15687.3|15690.4|15686.4|15691.7|15687.7|15690.4|15686.4|650
1624440120000|2021-06-23 09:22:00|15689.8|15685.8|15688.8|15684.8|15689.9|15685.9|15688.4|15684.4|750
1624440130000|2021-06-23 09:22:10|15688.9|15684.9|15690.1|15686.1|15691.5|15687.5|15688.9|15684.9|1300
1624440140000|2021-06-23 09:22:20|15689.6|15685.6|15689.4|15685.4|15691.1|15687.1|15688.9|15684.9|750
1624440150000|2021-06-23 09:22:30|15689.6|15685.6|15690.3|15686.3|15690.4|15686.4|15688.5|15684.5|700
1624440160000|2021-06-23 09:22:40|15690.7|15686.7|15692.9|15688.9|15693.8|15689.8|15690.7|15686.7|1700
1624440170000|2021-06-23 09:22:50|15693.4|15689.4|15695.2|15691.2|15695.2|15691.2|15693.2|15689.2|1400
1624440180000|2021-06-23 09:23:00|15694.9|15690.9|15696.5|15692.5|15697|15693|15694.6|15690.6|2350
1624440190000|2021-06-23 09:23:10|15696.6|15692.6|15699.5|15695.5|15699.5|15695.5|15696.6|15692.6|1000
1624440200000|2021-06-23 09:23:20|15699.6|15695.6|15700.9|15696.9|15700.9|15696.9|15699.5|15695.5|2750
1624440210000|2021-06-23 09:23:30|15701.6|15697.6|15697.7|15693.7|15701.7|15697.7|15697.7|15693.7|3450
1624440220000|2021-06-23 09:23:40|15697|15693|15696.6|15692.6|15697.1|15693.1|15696.6|15692.6|700
1624440230000|2021-06-23 09:23:50|15696|15692|15699|15695|15699.2|15695.2|15696|15692|850
1624440240000|2021-06-23 09:24:00|15698.1|15694.1|15696.1|15692.1|15698.1|15694.1|15696|15692|800
1624440250000|2021-06-23 09:24:10|15695.7|15691.7|15695.7|15691.7|15698.3|15694.3|15695.7|15691.7|1150
1624440260000|2021-06-23 09:24:20|15695.6|15691.6|15696.4|15692.4|15697.1|15693.1|15695.6|15691.6|850
1624440270000|2021-06-23 09:24:30|15697|15693|15700.1|15696.1|15700.1|15696.1|15696.9|15692.9|1750
1624440280000|2021-06-23 09:24:40|15699.7|15695.7|15698.2|15694.2|15699.7|15695.7|15698.2|15694.2|2250
1624440290000|2021-06-23 09:24:50|15697|15693|15692.9|15688.9|15697|15693|15692.9|15688.9|1100
1624440300000|2021-06-23 09:25:00|15693.6|15689.6|15691|15687|15694.4|15690.4|15691|15687|3750
1624440310000|2021-06-23 09:25:10|15689.2|15685.2|15694.4|15690.4|15694.4|15690.4|15689.2|15685.2|1100
1624440320000|2021-06-23 09:25:20|15693.5|15689.5|15695.2|15691.2|15695.4|15691.4|15693.2|15689.2|1100
1624440330000|2021-06-23 09:25:30|15694.3|15690.3|15694.6|15690.6|15694.6|15690.6|15691.9|15687.9|700
1624440340000|2021-06-23 09:25:40|15695|15691|15692.1|15688.1|15695|15691|15692.1|15688.1|350
1624440350000|2021-06-23 09:25:50|15691.5|15687.5|15695.8|15691.8|15695.8|15691.8|15690.2|15686.2|1100
1624440360000|2021-06-23 09:26:00|15697.2|15693.2|15694.9|15690.9|15697.2|15693.2|15694.9|15690.9|800
1624440370000|2021-06-23 09:26:10|15694.7|15690.7|15695.1|15691.1|15695.6|15691.6|15693.2|15689.2|1600
1624440380000|2021-06-23 09:26:20|15695.2|15691.2|15695.4|15691.4|15696.8|15692.8|15694.5|15690.5|1100
1624440390000|2021-06-23 09:26:30|15694.6|15690.6|15694.4|15690.4|15695.4|15691.4|15694.4|15690.4|700
1624440400000|2021-06-23 09:26:40|15695.1|15691.1|15697.1|15693.1|15697.6|15693.6|15694.9|15690.9|150
1624440410000|2021-06-23 09:26:50|15696.7|15692.7|15695.4|15691.4|15696.7|15692.7|15695.4|15691.4|500
1624440420000|2021-06-23 09:27:00|15695.3|15691.3|15692.2|15688.2|15696.2|15692.2|15692.2|15688.2|2600
1624440430000|2021-06-23 09:27:10|15692.1|15688.1|15693.8|15689.8|15694|15690|15691.8|15687.8|950
1624440440000|2021-06-23 09:27:20|15692.7|15688.7|15690|15686|15692.7|15688.7|15689.9|15685.9|3200
1624440450000|2021-06-23 09:27:30|15690.4|15686.4|15694.2|15690.2|15694.2|15690.2|15690.4|15686.4|750
1624440460000|2021-06-23 09:27:40|15693.9|15689.9|15693.2|15689.2|15693.9|15689.9|15693.2|15689.2|500
1624440470000|2021-06-23 09:27:50|15693.3|15689.3|15690.5|15686.5|15694.6|15690.6|15690.5|15686.5|2300
1624440480000|2021-06-23 09:28:00|15692.1|15688.1|15687|15683|15692.1|15688.1|15686.6|15682.6|3200
1624440490000|2021-06-23 09:28:10|15688.3|15684.3|15686.7|15682.7|15688.5|15684.5|15685.8|15681.8|2450
1624440500000|2021-06-23 09:28:20|15686.5|15682.5|15684.6|15680.6|15686.5|15682.5|15683.1|15679.1|5750
1624440510000|2021-06-23 09:28:30|15685.6|15681.6|15684.9|15680.9|15685.6|15681.6|15684.4|15680.4|1150
1624440520000|2021-06-23 09:28:40|15684.7|15680.7|15684.6|15680.6|15686.6|15682.6|15683.6|15679.6|2050
1624440530000|2021-06-23 09:28:50|15683.7|15679.7|15682.5|15678.5|15684.6|15680.6|15681.8|15677.8|4800
1624440540000|2021-06-23 09:29:00|15683|15679|15685.5|15681.5|15685.5|15681.5|15681.6|15677.6|4650
1624440550000|2021-06-23 09:29:10|15685.6|15681.6|15687.7|15683.7|15687.7|15683.7|15685.1|15681.1|3800
1624440560000|2021-06-23 09:29:20|15688.1|15684.1|15684.9|15680.9|15688.1|15684.1|15684.9|15680.9|550
1624440570000|2021-06-23 09:29:30|15685|15681|15683.4|15679.4|15685.8|15681.8|15683.4|15679.4|750
1624440580000|2021-06-23 09:29:40|15682.7|15678.7|15682.7|15678.7|15683.1|15679.1|15681.1|15677.1|1950
1624440590000|2021-06-23 09:29:50|15682.9|15678.9|15682.1|15678.1|15683.3|15679.3|15682.1|15678.1|1100
1624440600000|2021-06-23 09:30:00|15681.4|15677.4|15682.3|15678.3|15684.4|15680.4|15680.8|15676.8|3000
1624440610000|2021-06-23 09:30:10|15682|15678|15680.6|15676.6|15682.2|15678.2|15680|15676|3800
1624440620000|2021-06-23 09:30:20|15680.1|15676.1|15681.6|15677.6|15683.3|15679.3|15680.1|15676.1|1150
1624440630000|2021-06-23 09:30:30|15683.2|15679.2|15677.6|15673.6|15683.2|15679.2|15677.6|15673.6|1700
1624440640000|2021-06-23 09:30:40|15678|15674|15677.3|15673.3|15678.8|15674.8|15677.3|15673.3|1600
1624440650000|2021-06-23 09:30:50|15676.9|15672.9|15677.3|15673.3|15677.4|15673.4|15676.7|15672.7|3300
1624440660000|2021-06-23 09:31:00|15678.3|15674.3|15677.1|15673.1|15678.7|15674.7|15676.9|15672.9|4600
1624440670000|2021-06-23 09:31:10|15677.5|15673.5|15675|15671|15677.5|15673.5|15674.2|15670.2|9500
1624440680000|2021-06-23 09:31:20|15676.9|15672.9|15675.3|15671.3|15676.9|15672.9|15674.7|15670.7|2450
1624440690000|2021-06-23 09:31:30|15674.4|15670.4|15674.2|15670.2|15675.4|15671.4|15674.2|15670.2|1750
1624440700000|2021-06-23 09:31:40|15675|15671|15672.9|15668.9|15675|15671|15672.9|15668.9|3300
1624440710000|2021-06-23 09:31:50|15674.5|15670.5|15674.5|15670.5|15674.9|15670.9|15673.9|15669.9|1050
1624440720000|2021-06-23 09:32:00|15674.4|15670.4|15672.8|15668.8|15674.4|15670.4|15672.5|15668.5|3350
1624440730000|2021-06-23 09:32:10|15672.9|15668.9|15672.3|15668.3|15673.4|15669.4|15672.1|15668.1|2350
1624440740000|2021-06-23 09:32:20|15672.2|15668.2|15672.8|15668.8|15672.8|15668.8|15671.8|15667.8|3000
1624440750000|2021-06-23 09:32:30|15673.4|15669.4|15676.8|15672.8|15677.3|15673.3|15673.3|15669.3|3050
1624440760000|2021-06-23 09:32:40|15676.5|15672.5|15678.5|15674.5|15678.9|15674.9|15675.9|15671.9|3400
1624440770000|2021-06-23 09:32:50|15679.4|15675.4|15682.6|15678.6|15682.6|15678.6|15678.5|15674.5|4750
1624440780000|2021-06-23 09:33:00|15683|15679|15684.9|15680.9|15685|15681|15682.8|15678.8|6300
1624440790000|2021-06-23 09:33:10|15684.5|15680.5|15686.3|15682.3|15686.3|15682.3|15684.5|15680.5|3300
1624440800000|2021-06-23 09:33:20|15686.4|15682.4|15692.3|15688.3|15692.3|15688.3|15686.4|15682.4|4650
1624440810000|2021-06-23 09:33:30|15692.1|15688.1|15695|15691|15695.5|15691.5|15692.1|15688.1|5250
1624440820000|2021-06-23 09:33:40|15695.2|15691.2|15693.9|15689.9|15695.4|15691.4|15692.7|15688.7|3500
1624440830000|2021-06-23 09:33:50|15694.1|15690.1|15693.4|15689.4|15694.1|15690.1|15692.7|15688.7|3550
1624440840000|2021-06-23 09:34:00|15693.3|15689.3|15699.3|15695.3|15699.3|15695.3|15693.3|15689.3|4950
1624440850000|2021-06-23 09:34:10|15699.2|15695.2|15702.6|15698.6|15702.7|15698.7|15699.2|15695.2|5450
1624440860000|2021-06-23 09:34:20|15701.8|15697.8|15700.6|15696.6|15702.1|15698.1|15699.1|15695.1|3000
1624440870000|2021-06-23 09:34:30|15700.9|15696.9|15702.1|15698.1|15702.2|15698.2|15700.4|15696.4|8650
1624440880000|2021-06-23 09:34:40|15702.2|15698.2|15697.6|15693.6|15702.2|15698.2|15697.5|15693.5|5800
1624440890000|2021-06-23 09:34:50|15696.7|15692.7|15697.4|15693.4|15697.4|15693.4|15695.8|15691.8|3800
1624440900000|2021-06-23 09:35:00|15698.4|15694.4|15700.6|15696.6|15700.8|15696.8|15698.4|15694.4|2800
1624440910000|2021-06-23 09:35:10|15700.5|15696.5|15696.4|15692.4|15700.5|15696.5|15696.4|15692.4|2700
1624440920000|2021-06-23 09:35:20|15695.9|15691.9|15693.2|15689.2|15695.9|15691.9|15693.2|15689.2|1950
1624440930000|2021-06-23 09:35:30|15693.7|15689.7|15693.8|15689.8|15694.6|15690.6|15692.6|15688.6|2200
1624440940000|2021-06-23 09:35:40|15694|15690|15690.8|15686.8|15694|15690|15690.8|15686.8|1550
1624440950000|2021-06-23 09:35:50|15689.8|15685.8|15689.1|15685.1|15691.8|15687.8|15689.1|15685.1|2000
1624440960000|2021-06-23 09:36:00|15688.1|15684.1|15692.3|15688.3|15692.5|15688.5|15687.7|15683.7|3100
1624440970000|2021-06-23 09:36:10|15691.9|15687.9|15692.9|15688.9|15693.3|15689.3|15691.9|15687.9|2450
1624440980000|2021-06-23 09:36:20|15693.8|15689.8|15694.3|15690.3|15694.5|15690.5|15693.4|15689.4|2100
1624440990000|2021-06-23 09:36:30|15694.2|15690.2|15694.3|15690.3|15695|15691|15694.1|15690.1|2550
1624441000000|2021-06-23 09:36:40|15694.1|15690.1|15691.1|15687.1|15694.1|15690.1|15691|15687|1300
1624441010000|2021-06-23 09:36:50|15691.2|15687.2|15689|15685|15691.7|15687.7|15689|15685|1350
1624441020000|2021-06-23 09:37:00|15689.6|15685.6|15691.4|15687.4|15691.4|15687.4|15688.8|15684.8|2000
1624441030000|2021-06-23 09:37:10|15691.3|15687.3|15689.4|15685.4|15691.4|15687.4|15688.1|15684.1|1900
1624441040000|2021-06-23 09:37:20|15688.9|15684.9|15689.3|15685.3|15689.4|15685.4|15688.9|15684.9|1450
1624441050000|2021-06-23 09:37:30|15689.2|15685.2|15689.6|15685.6|15689.8|15685.8|15689.2|15685.2|2250
1624441060000|2021-06-23 09:37:40|15690.2|15686.2|15686.4|15682.4|15690.2|15686.2|15686.4|15682.4|1650
1624441070000|2021-06-23 09:37:50|15687.2|15683.2|15688.6|15684.6|15688.6|15684.6|15686.6|15682.6|2100
1624441080000|2021-06-23 09:38:00|15689.7|15685.7|15691.6|15687.6|15691.7|15687.7|15689.4|15685.4|1350
1624441090000|2021-06-23 09:38:10|15691.9|15687.9|15692|15688|15693.5|15689.5|15691.8|15687.8|1750
1624441100000|2021-06-23 09:38:20|15691.8|15687.8|15690.3|15686.3|15692.3|15688.3|15690.3|15686.3|1550
1624441110000|2021-06-23 09:38:30|15690|15686|15689.3|15685.3|15690|15686|15687.2|15683.2|1450
1624441120000|2021-06-23 09:38:40|15689.2|15685.2|15690.7|15686.7|15691.2|15687.2|15689.2|15685.2|1700
1624441130000|2021-06-23 09:38:50|15690.2|15686.2|15688.8|15684.8|15690.2|15686.2|15688.8|15684.8|2000
1624441140000|2021-06-23 09:39:00|15688.7|15684.7|15686.9|15682.9|15688.7|15684.7|15686.5|15682.5|1850
1624441150000|2021-06-23 09:39:10|15686|15682|15686.8|15682.8|15686.8|15682.8|15686|15682|2150
1624441160000|2021-06-23 09:39:20|15686.7|15682.7|15682.2|15678.2|15686.8|15682.8|15682.1|15678.1|2100
1624441170000|2021-06-23 09:39:30|15682.3|15678.3|15683.9|15679.9|15685|15681|15682.3|15678.3|1400
1624441180000|2021-06-23 09:39:40|15683.8|15679.8|15681.7|15677.7|15684.8|15680.8|15681.7|15677.7|2600
1624441190000|2021-06-23 09:39:50|15682.2|15678.2|15681|15677|15682.2|15678.2|15680.9|15676.9|4150
1624441200000|2021-06-23 09:40:00|15680.4|15676.4|15681.6|15677.6|15681.6|15677.6|15679.7|15675.7|3600
1624441210000|2021-06-23 09:40:10|15681.7|15677.7|15680|15676|15681.7|15677.7|15680|15676|2750
1624441220000|2021-06-23 09:40:20|15679.6|15675.6|15677.4|15673.4|15679.6|15675.6|15677.4|15673.4|4350
1624441230000|2021-06-23 09:40:30|15677.2|15673.2|15678.8|15674.8|15678.8|15674.8|15677.2|15673.2|3100
1624441240000|2021-06-23 09:40:40|15678.3|15674.3|15677.6|15673.6|15679.7|15675.7|15677.6|15673.6|4700
1624441250000|2021-06-23 09:40:50|15677.4|15673.4|15676.5|15672.5|15677.7|15673.7|15676|15672|5550
1624441260000|2021-06-23 09:41:00|15676.6|15672.6|15677.2|15673.2|15678.4|15674.4|15676.6|15672.6|3000
1624441270000|2021-06-23 09:41:10|15676.8|15672.8|15677.3|15673.3|15678.5|15674.5|15676.8|15672.8|3000
1624441280000|2021-06-23 09:41:20|15676.9|15672.9|15677.8|15673.8|15679.3|15675.3|15676.9|15672.9|3250
1624441290000|2021-06-23 09:41:30|15678.2|15674.2|15676.8|15672.8|15678.4|15674.4|15676.8|15672.8|1950
1624441300000|2021-06-23 09:41:40|15676.7|15672.7|15679.8|15675.8|15679.8|15675.8|15676.7|15672.7|2350
1624441310000|2021-06-23 09:41:50|15679.9|15675.9|15680.2|15676.2|15680.9|15676.9|15679.7|15675.7|4400
1624441320000|2021-06-23 09:42:00|15680.1|15676.1|15678.8|15674.8|15680.1|15676.1|15678|15674|2000
1624441330000|2021-06-23 09:42:10|15679|15675|15681.1|15677.1|15681.7|15677.7|15679|15675|2050
1624441340000|2021-06-23 09:42:20|15681.4|15677.4|15680.6|15676.6|15682.2|15678.2|15680.5|15676.5|2200
1624441350000|2021-06-23 09:42:30|15680.1|15676.1|15681|15677|15681|15677|15679.4|15675.4|2050
1624441360000|2021-06-23 09:42:40|15683|15679|15683.4|15679.4|15683.5|15679.5|15682.8|15678.8|4150
1624441370000|2021-06-23 09:42:50|15683.3|15679.3|15685.4|15681.4|15685.4|15681.4|15683.3|15679.3|3900
1624441380000|2021-06-23 09:43:00|15685.3|15681.3|15688.6|15684.6|15688.6|15684.6|15685.3|15681.3|4150
1624441390000|2021-06-23 09:43:10|15688.4|15684.4|15687|15683|15688.4|15684.4|15686|15682|2550
1624441400000|2021-06-23 09:43:20|15687.3|15683.3|15687.7|15683.7|15688.3|15684.3|15687.2|15683.2|1750
1624441410000|2021-06-23 09:43:30|15686.9|15682.9|15687.6|15683.6|15687.8|15683.8|15686|15682|3100
1624441420000|2021-06-23 09:43:40|15686.9|15682.9|15686.6|15682.6|15687.7|15683.7|15685.9|15681.9|1900
1624441430000|2021-06-23 09:43:50|15686|15682|15684.2|15680.2|15687.7|15683.7|15684.2|15680.2|3850
1624441440000|2021-06-23 09:44:00|15684.1|15680.1|15684.3|15680.3|15685.2|15681.2|15683.8|15679.8|2000
1624441450000|2021-06-23 09:44:10|15683.6|15679.6|15684.3|15680.3|15685.9|15681.9|15683.3|15679.3|4300
1624441460000|2021-06-23 09:44:20|15684.1|15680.1|15685.8|15681.8|15685.8|15681.8|15684|15680|2700
1624441470000|2021-06-23 09:44:30|15686|15682|15685.4|15681.4|15686|15682|15684.3|15680.3|2400
1624441480000|2021-06-23 09:44:40|15684.7|15680.7|15684.2|15680.2|15684.7|15680.7|15683.9|15679.9|3000
1624441490000|2021-06-23 09:44:50|15683.8|15679.8|15683.8|15679.8|15684|15680|15683.4|15679.4|2500
1624441500000|2021-06-23 09:45:00|15684.1|15680.1|15684.9|15680.9|15685|15681|15684.1|15680.1|3500
1624441510000|2021-06-23 09:45:10|15685.2|15681.2|15686.7|15682.7|15687|15683|15685.1|15681.1|5100
1624441520000|2021-06-23 09:45:20|15687|15683|15686.2|15682.2|15687.6|15683.6|15686.2|15682.2|2450
1624441530000|2021-06-23 09:45:30|15686|15682|15687.3|15683.3|15687.3|15683.3|15685.5|15681.5|2400
1624441540000|2021-06-23 09:45:40|15687.5|15683.5|15686.8|15682.8|15688.3|15684.3|15686.8|15682.8|4100
1624441550000|2021-06-23 09:45:50|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15684.9|15680.9|2500
1624441560000|2021-06-23 09:46:00|15687.7|15683.7|15688|15684|15688|15684|15686.9|15682.9|2600
1624441570000|2021-06-23 09:46:10|15688.4|15684.4|15688|15684|15688.4|15684.4|15687.2|15683.2|4850
1624441580000|2021-06-23 09:46:20|15688.2|15684.2|15688.2|15684.2|15688.4|15684.4|15688.1|15684.1|2450
1624441590000|2021-06-23 09:46:30|15688.4|15684.4|15687.8|15683.8|15688.4|15684.4|15687.8|15683.8|2400
1624441600000|2021-06-23 09:46:40|15688.1|15684.1|15688|15684|15688.2|15684.2|15687.4|15683.4|2300
1624441610000|2021-06-23 09:46:50|15688.3|15684.3|15687.5|15683.5|15688.4|15684.4|15687.4|15683.4|3700
1624441620000|2021-06-23 09:47:00|15688|15684|15690.5|15686.5|15690.5|15686.5|15687.1|15683.1|8650
1624441630000|2021-06-23 09:47:10|15690.4|15686.4|15691.1|15687.1|15691.1|15687.1|15690.3|15686.3|5700
1624441640000|2021-06-23 09:47:20|15691.4|15687.4|15693.7|15689.7|15693.7|15689.7|15691.4|15687.4|5350
1624441650000|2021-06-23 09:47:30|15693.3|15689.3|15694.4|15690.4|15694.5|15690.5|15693.3|15689.3|4500
1624441660000|2021-06-23 09:47:40|15695|15691|15695.3|15691.3|15695.3|15691.3|15694.9|15690.9|3650
1624441670000|2021-06-23 09:47:50|15695.2|15691.2|15695.5|15691.5|15695.5|15691.5|15694.9|15690.9|3950
1624441680000|2021-06-23 09:48:00|15695.4|15691.4|15696.4|15692.4|15696.7|15692.7|15695.4|15691.4|4300
1624441690000|2021-06-23 09:48:10|15696.6|15692.6|15696.9|15692.9|15696.9|15692.9|15696.5|15692.5|3100
1624441700000|2021-06-23 09:48:20|15697.3|15693.3|15695.9|15691.9|15697.3|15693.3|15695.9|15691.9|3400
1624441710000|2021-06-23 09:48:30|15694.5|15690.5|15693.7|15689.7|15694.5|15690.5|15693|15689|1950
1624441720000|2021-06-23 09:48:40|15692.9|15688.9|15692.1|15688.1|15692.9|15688.9|15691.7|15687.7|2350
1624441730000|2021-06-23 09:48:50|15692|15688|15693.5|15689.5|15693.5|15689.5|15692|15688|3600
1624441740000|2021-06-23 09:49:00|15693.2|15689.2|15694.1|15690.1|15694.5|15690.5|15693|15689|2450
1624441750000|2021-06-23 09:49:10|15694.2|15690.2|15694|15690|15694.7|15690.7|15693.4|15689.4|2350
1624441760000|2021-06-23 09:49:20|15692.3|15688.3|15692.4|15688.4|15694.3|15690.3|15692.3|15688.3|2800
1624441770000|2021-06-23 09:49:30|15692.1|15688.1|15691.5|15687.5|15692.1|15688.1|15691|15687|1750
1624441780000|2021-06-23 09:49:40|15691.3|15687.3|15691.3|15687.3|15692.2|15688.2|15691.1|15687.1|1700
1624441790000|2021-06-23 09:49:50|15691.9|15687.9|15690.3|15686.3|15691.9|15687.9|15690|15686|2250
1624441800000|2021-06-23 09:50:00|15690.6|15686.6|15688.3|15684.3|15690.6|15686.6|15688.3|15684.3|1850
1624441810000|2021-06-23 09:50:10|15689.8|15685.8|15687.8|15683.8|15689.8|15685.8|15687.8|15683.8|1700
1624441820000|2021-06-23 09:50:20|15688.1|15684.1|15686.7|15682.7|15688.5|15684.5|15686.6|15682.6|2750
1624441830000|2021-06-23 09:50:30|15686.4|15682.4|15686|15682|15687.1|15683.1|15685.8|15681.8|1850
1624441840000|2021-06-23 09:50:40|15686.1|15682.1|15684.3|15680.3|15686.1|15682.1|15683.8|15679.8|1550
1624441850000|2021-06-23 09:50:50|15684.2|15680.2|15684|15680|15684.4|15680.4|15683.8|15679.8|2350
1624441860000|2021-06-23 09:51:00|15684.3|15680.3|15685.5|15681.5|15685.5|15681.5|15683.6|15679.6|2200
1624441870000|2021-06-23 09:51:10|15685.6|15681.6|15685|15681|15685.6|15681.6|15684.7|15680.7|2250
1624441880000|2021-06-23 09:51:20|15684.1|15680.1|15681.5|15677.5|15684.1|15680.1|15681.5|15677.5|1500
1624441890000|2021-06-23 09:51:30|15679.4|15675.4|15680.2|15676.2|15680.2|15676.2|15678.6|15674.6|7100
1624441900000|2021-06-23 09:51:40|15680.4|15676.4|15678.9|15674.9|15681.2|15677.2|15678.9|15674.9|2150
1624441910000|2021-06-23 09:51:50|15679|15675|15680.7|15676.7|15681.7|15677.7|15678.9|15674.9|2350
1624441920000|2021-06-23 09:52:00|15680.9|15676.9|15684.2|15680.2|15684.2|15680.2|15680.6|15676.6|2800
1624441930000|2021-06-23 09:52:10|15683.1|15679.1|15683.3|15679.3|15683.5|15679.5|15683.1|15679.1|2500
1624441940000|2021-06-23 09:52:20|15683|15679|15684.5|15680.5|15684.5|15680.5|15683|15679|4300
1624441950000|2021-06-23 09:52:30|15683.5|15679.5|15683.8|15679.8|15683.8|15679.8|15683.4|15679.4|1900
1624441960000|2021-06-23 09:52:40|15685|15681|15685.5|15681.5|15685.5|15681.5|15683.7|15679.7|4500
1624441970000|2021-06-23 09:52:50|15685.7|15681.7|15685.9|15681.9|15685.9|15681.9|15685.7|15681.7|1650
1624441980000|2021-06-23 09:53:00|15686.7|15682.7|15686.5|15682.5|15686.7|15682.7|15686.5|15682.5|5200
1624441990000|2021-06-23 09:53:10|15686.7|15682.7|15687.5|15683.5|15687.9|15683.9|15686|15682|2500
1624442000000|2021-06-23 09:53:20|15687.8|15683.8|15688.5|15684.5|15688.5|15684.5|15687.2|15683.2|1700
1624442010000|2021-06-23 09:53:30|15688.4|15684.4|15689.9|15685.9|15689.9|15685.9|15688.1|15684.1|2550
1624442020000|2021-06-23 09:53:40|15690.1|15686.1|15690.2|15686.2|15690.9|15686.9|15689.7|15685.7|4400
1624442030000|2021-06-23 09:53:50|15689.6|15685.6|15689.8|15685.8|15690.2|15686.2|15689|15685|2100
1624442040000|2021-06-23 09:54:00|15690.4|15686.4|15691.3|15687.3|15691.3|15687.3|15688.4|15684.4|3400
1624442050000|2021-06-23 09:54:10|15691.4|15687.4|15690.8|15686.8|15691.9|15687.9|15690.8|15686.8|5500
1624442060000|2021-06-23 09:54:20|15691.2|15687.2|15691.7|15687.7|15692|15688|15690.3|15686.3|1600
1624442070000|2021-06-23 09:54:30|15692.2|15688.2|15692.8|15688.8|15692.8|15688.8|15691.3|15687.3|3600
1624442080000|2021-06-23 09:54:40|15691.6|15687.6|15693.3|15689.3|15693.3|15689.3|15690.5|15686.5|7050
1624442090000|2021-06-23 09:54:50|15692.4|15688.4|15694.4|15690.4|15694.4|15690.4|15692.2|15688.2|7250
1624442100000|2021-06-23 09:55:00|15694.7|15690.7|15694.2|15690.2|15694.7|15690.7|15693.5|15689.5|5400
1624442110000|2021-06-23 09:55:10|15694|15690|15696|15692|15696|15692|15692.9|15688.9|13800
1624442120000|2021-06-23 09:55:20|15695.9|15691.9|15692.7|15688.7|15696|15692|15692.7|15688.7|5400
1624442130000|2021-06-23 09:55:30|15693.4|15689.4|15692.2|15688.2|15693.4|15689.4|15691.4|15687.4|4800
1624442140000|2021-06-23 09:55:40|15691.5|15687.5|15692|15688|15692.8|15688.8|15691.5|15687.5|10750
1624442150000|2021-06-23 09:55:50|15691.8|15687.8|15692.1|15688.1|15692.1|15688.1|15690.6|15686.6|2850
1624442160000|2021-06-23 09:56:00|15692.5|15688.5|15692.9|15688.9|15693.8|15689.8|15692.5|15688.5|9050
1624442170000|2021-06-23 09:56:10|15691.6|15687.6|15692.8|15688.8|15692.8|15688.8|15691.6|15687.6|2400
1624442180000|2021-06-23 09:56:20|15692.4|15688.4|15692.3|15688.3|15693.2|15689.2|15692|15688|7350
1624442190000|2021-06-23 09:56:30|15692.4|15688.4|15692|15688|15692.4|15688.4|15691.3|15687.3|3050
1624442200000|2021-06-23 09:56:40|15692.7|15688.7|15693.9|15689.9|15696|15692|15692.1|15688.1|19500
1624442210000|2021-06-23 09:56:50|15693.8|15689.8|15694.1|15690.1|15694.1|15690.1|15693.4|15689.4|4250
1624442220000|2021-06-23 09:57:00|15693.3|15689.3|15693.5|15689.5|15693.8|15689.8|15693|15689|3950
1624442230000|2021-06-23 09:57:10|15693.2|15689.2|15693.5|15689.5|15694.5|15690.5|15693.2|15689.2|9950
1624442240000|2021-06-23 09:57:20|15693.6|15689.6|15693.4|15689.4|15693.8|15689.8|15692|15688|4200
1624442250000|2021-06-23 09:57:30|15693.3|15689.3|15693.2|15689.2|15694.9|15690.9|15693.2|15689.2|3700
1624442260000|2021-06-23 09:57:40|15693|15689|15692.2|15688.2|15693.4|15689.4|15691.8|15687.8|2800
1624442270000|2021-06-23 09:57:50|15692.5|15688.5|15691.5|15687.5|15693|15689|15691.5|15687.5|2900
1624442280000|2021-06-23 09:58:00|15691.7|15687.7|15691.3|15687.3|15691.7|15687.7|15691.3|15687.3|2450
1624442290000|2021-06-23 09:58:10|15691.2|15687.2|15690.3|15686.3|15691.6|15687.6|15690.3|15686.3|2950
1624442300000|2021-06-23 09:58:20|15689.8|15685.8|15689.4|15685.4|15690|15686|15689.3|15685.3|2450
1624442310000|2021-06-23 09:58:30|15690.4|15686.4|15688.7|15684.7|15690.4|15686.4|15688.6|15684.6|2400
1624442320000|2021-06-23 09:58:40|15688.5|15684.5|15688.4|15684.4|15688.6|15684.6|15688.3|15684.3|800
1624442330000|2021-06-23 09:58:50|15688.7|15684.7|15688.6|15684.6|15688.9|15684.9|15687.1|15683.1|3500
1624442340000|2021-06-23 09:59:00|15688.2|15684.2|15688.7|15684.7|15688.7|15684.7|15687.9|15683.9|1850
1624442350000|2021-06-23 09:59:10|15688.9|15684.9|15687.2|15683.2|15688.9|15684.9|15687.2|15683.2|4200
1624442360000|2021-06-23 09:59:20|15689.3|15685.3|15689.4|15685.4|15689.4|15685.4|15688.9|15684.9|6000
1624442370000|2021-06-23 09:59:30|15688.8|15684.8|15688.9|15684.9|15689.8|15685.8|15687.8|15683.8|3100
1624442380000|2021-06-23 09:59:40|15689.5|15685.5|15689.4|15685.4|15689.5|15685.5|15689.4|15685.4|2850
1624442390000|2021-06-23 09:59:50|15689.6|15685.6|15689.4|15685.4|15689.7|15685.7|15689.3|15685.3|3100
1624442400000|2021-06-23 10:00:00|15692.6|15688.6|15695.1|15691.1|15695.1|15691.1|15692.6|15688.6|28
1624442410000|2021-06-23 10:00:10|15695.4|15691.4|15695.1|15691.1|15695.4|15691.4|15695.1|15691.1|0
1624442420000|2021-06-23 10:00:20|||||||||1
1624442430000|2021-06-23 10:00:30|15694.9|15690.9|15694.6|15690.6|15694.9|15690.9|15694.6|15690.6|70
1624442440000|2021-06-23 10:00:40|15693.9|15689.9|15693.4|15689.4|15693.9|15689.9|15693.4|15689.4|92
1624442450000|2021-06-23 10:00:50|||||||||89
1624442460000|2021-06-23 10:01:00|15693.6|15689.6|15691.9|15687.9|15693.9|15689.9|15691.4|15687.4|6
1624442470000|2021-06-23 10:01:10|15691.4|15687.4|15691.9|15687.9|15691.9|15687.9|15691.4|15687.4|0
1624442480000|2021-06-23 10:01:20|15691.4|15687.4|15690.1|15686.1|15691.9|15687.9|15689.6|15685.6|3
1624442490000|2021-06-23 10:01:30|15690.6|15686.6|15691.1|15687.1|15691.6|15687.6|15689.6|15685.6|5
1624442500000|2021-06-23 10:01:40|15689.9|15685.9|15687.1|15683.1|15690.4|15686.4|15686.6|15682.6|16
1624442510000|2021-06-23 10:01:50|15687.4|15683.4|15687.9|15683.9|15688.1|15684.1|15685.9|15681.9|12
1624442520000|2021-06-23 10:02:00|15687.4|15683.4|15688.1|15684.1|15688.1|15684.1|15687.4|15683.4|2
1624442530000|2021-06-23 10:02:10|15687.9|15683.9|15687.9|15683.9|15688.1|15684.1|15687.4|15683.4|10
1624442540000|2021-06-23 10:02:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15687.4|15683.4|2
1624442550000|2021-06-23 10:02:30|15688.4|15684.4|15689.6|15685.6|15690.9|15686.9|15688.4|15684.4|162
1624442560000|2021-06-23 10:02:40|15689.9|15685.9|15690.1|15686.1|15690.1|15686.1|15689.1|15685.1|3
1624442570000|2021-06-23 10:02:50|15689.9|15685.9|15688.9|15684.9|15693.9|15689.9|15688.9|15684.9|204
1624442580000|2021-06-23 10:03:00|15689.1|15685.1|15687.4|15683.4|15689.9|15685.9|15687.4|15683.4|10
1624442590000|2021-06-23 10:03:10|15687.9|15683.9|15687.4|15683.4|15688.6|15684.6|15686.6|15682.6|32
1624442600000|2021-06-23 10:03:20|15687.1|15683.1|15686.9|15682.9|15687.4|15683.4|15685.6|15681.6|0
1624442610000|2021-06-23 10:03:30|15687.4|15683.4|15683.1|15679.1|15687.4|15683.4|15682.9|15678.9|14
1624442620000|2021-06-23 10:03:40|15684.1|15680.1|15683.4|15679.4|15684.4|15680.4|15681.6|15677.6|7
1624442630000|2021-06-23 10:03:50|15684.1|15680.1|15682.9|15678.9|15684.4|15680.4|15682.9|15678.9|4
1624442640000|2021-06-23 10:04:00|15683.6|15679.6|15684.1|15680.1|15684.6|15680.6|15683.4|15679.4|2
1624442650000|2021-06-23 10:04:10|15684.4|15680.4|15687.4|15683.4|15687.4|15683.4|15684.4|15680.4|10
1624442660000|2021-06-23 10:04:20|15687.1|15683.1|15686.1|15682.1|15688.6|15684.6|15685.9|15681.9|21
1624442670000|2021-06-23 10:04:30|15686.4|15682.4|15687.4|15683.4|15687.6|15683.6|15685.9|15681.9|20
1624442680000|2021-06-23 10:04:40|15687.1|15683.1|15680.6|15676.6|15687.1|15683.1|15680.6|15676.6|21
1624442700000|2021-06-23 10:05:00|15680.9|15676.9|15680.9|15676.9|15681.4|15677.4|15680.6|15676.6|16
1624442710000|2021-06-23 10:05:10|15680.6|15676.6|15680.9|15676.9|15680.9|15676.9|15680.6|15676.6|6
1624442720000|2021-06-23 10:05:20|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15680.9|15676.9|18
1624442730000|2021-06-23 10:05:30|15680.9|15676.9|15679.9|15675.9|15680.9|15676.9|15679.9|15675.9|17
1624442740000|2021-06-23 10:05:40|15680.1|15676.1|15680.9|15676.9|15680.9|15676.9|15680.1|15676.1|10
1624442750000|2021-06-23 10:05:50|15680.6|15676.6|15681.4|15677.4|15681.4|15677.4|15680.4|15676.4|10
1624442760000|2021-06-23 10:06:00|15681.6|15677.6|15681.4|15677.4|15681.6|15677.6|15681.1|15677.1|35
1624442770000|2021-06-23 10:06:10|15681.6|15677.6|15685.4|15681.4|15685.4|15681.4|15681.6|15677.6|43
1624442780000|2021-06-23 10:06:20|15685.6|15681.6|15685.4|15681.4|15685.9|15681.9|15685.4|15681.4|10
1624442790000|2021-06-23 10:06:30|15685.1|15681.1|15686.4|15682.4|15686.4|15682.4|15685.1|15681.1|10
1624442800000|2021-06-23 10:06:40|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15685.9|15681.9|15
1624442810000|2021-06-23 10:06:50|15685.9|15681.9|15686.1|15682.1|15686.1|15682.1|15685.9|15681.9|11
1624442820000|2021-06-23 10:07:00|||||||||5
1624442830000|2021-06-23 10:07:10|||||||||10
1624442840000|2021-06-23 10:07:20|15685.9|15681.9|15689.1|15685.1|15689.1|15685.1|15685.9|15681.9|16
1624442850000|2021-06-23 10:07:30|15688.6|15684.6|15688.4|15684.4|15689.6|15685.6|15688.4|15684.4|11
1624442860000|2021-06-23 10:07:40|15688.6|15684.6|15689.6|15685.6|15689.9|15685.9|15688.6|15684.6|12
1624442870000|2021-06-23 10:07:50|15689.9|15685.9|15691.6|15687.6|15691.6|15687.6|15689.9|15685.9|10
1624442880000|2021-06-23 10:08:00|||||||||15
1624442890000|2021-06-23 10:08:10|15691.9|15687.9|15693.1|15689.1|15693.4|15689.4|15691.9|15687.9|19
1624442900000|2021-06-23 10:08:20|15693.6|15689.6|15692.9|15688.9|15693.6|15689.6|15692.9|15688.9|11
1624442910000|2021-06-23 10:08:30|15693.1|15689.1|15692.9|15688.9|15693.1|15689.1|15692.9|15688.9|10
1624442920000|2021-06-23 10:08:40|||||||||10
1624442930000|2021-06-23 10:08:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|5
1624442950000|2021-06-23 10:09:10|15692.9|15688.9|15692.6|15688.6|15692.9|15688.9|15692.6|15688.6|0
1624442960000|2021-06-23 10:09:20|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|0
1624442970000|2021-06-23 10:09:30|15692.6|15688.6|15692.9|15688.9|15693.1|15689.1|15692.6|15688.6|5
1624442990000|2021-06-23 10:09:50|15693.1|15689.1|15691.1|15687.1|15693.1|15689.1|15691.1|15687.1|2
1624443000000|2021-06-23 10:10:00|15699.9|15681.9|15700.1|15682.1|15700.1|15682.1|15699.5|15681.5|4254941
1624443010000|2021-06-23 10:10:10|15699.8|15681.8|15700.1|15682.1|15700.1|15682.1|15699.8|15681.8|0
1624443030000|2021-06-23 10:10:30|15700.8|15682.8|15700.1|15682.1|15700.8|15682.8|15700.1|15682.1|0
1624443040000|2021-06-23 10:10:40|15700.4|15682.4|15700.4|15682.4|15700.4|15682.4|15700.1|15682.1|0
1624443050000|2021-06-23 10:10:50|15700.8|15682.8|15699.5|15681.5|15700.8|15682.8|15699.5|15681.5|0
1624443060000|2021-06-23 10:11:00|15699.8|15681.8|15700.1|15682.1|15700.1|15682.1|15699.8|15681.8|0
1624443070000|2021-06-23 10:11:10|15700.8|15682.8|15700.4|15682.4|15700.8|15682.8|15700.1|15682.1|0
1624443080000|2021-06-23 10:11:20|15700.1|15682.1|15700.1|15682.1|15700.8|15682.8|15700.1|15682.1|0
1624443090000|2021-06-23 10:11:30|15700.4|15682.4|15700.1|15682.1|15700.4|15682.4|15700.1|15682.1|0
1624443100000|2021-06-23 10:11:40|15700.4|15682.4|15700.1|15682.1|15700.4|15682.4|15700.1|15682.1|0
1624443140000|2021-06-23 10:12:20|15700.8|15682.8|15700.1|15682.1|15700.8|15682.8|15700.1|15682.1|0
1624443150000|2021-06-23 10:12:30|15700.4|15682.4|15700.1|15682.1|15700.4|15682.4|15700.1|15682.1|0
1624443170000|2021-06-23 10:12:50|15700.4|15682.4|15701.4|15683.4|15701.4|15683.4|15700.1|15682.1|0
1624443180000|2021-06-23 10:13:00|15702.1|15684.1|15701.4|15683.4|15702.1|15684.1|15701.4|15683.4|0
1624443190000|2021-06-23 10:13:10|15701.7|15683.7|15702.1|15684.1|15702.1|15684.1|15701.4|15683.4|0
1624443200000|2021-06-23 10:13:20|15702.4|15684.4|15702.7|15684.7|15702.7|15684.7|15702.4|15684.4|0
1624443210000|2021-06-23 10:13:30|15703.4|15685.4|15703.8|15685.8|15703.8|15685.8|15702.7|15684.7|0
1624443230000|2021-06-23 10:13:50|15703.5|15685.5|15703.2|15685.2|15703.5|15685.5|15703.2|15685.2|0
1624443240000|2021-06-23 10:14:00|15703.5|15685.5|15703.8|15685.8|15704.1|15686.1|15703.2|15685.2|0
1624443250000|2021-06-23 10:14:10|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1624443270000|2021-06-23 10:14:30|15704.1|15686.1|15703.8|15685.8|15704.1|15686.1|15703.8|15685.8|0
1624443280000|2021-06-23 10:14:40|15704.5|15686.5|15704|15686|15704.7|15686.7|15703.8|15685.8|0
1624443290000|2021-06-23 10:14:50|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1624443310000|2021-06-23 10:15:10|15703.1|15685.1|15702.7|15684.7|15703.1|15685.1|15702.7|15684.7|0
1624443320000|2021-06-23 10:15:20|15702.1|15684.1|15704|15686|15704|15686|15702.1|15684.1|0
1624443330000|2021-06-23 10:15:30|15704.4|15686.4|15704.7|15686.7|15704.7|15686.7|15704.4|15686.4|0
1624443340000|2021-06-23 10:15:40|15705|15687|15705|15687|15705.3|15687.3|15704.7|15686.7|0
1624443350000|2021-06-23 10:15:50|15704.7|15686.7|15705|15687|15705.3|15687.3|15704.7|15686.7|0
1624443360000|2021-06-23 10:16:00|15704.7|15686.7|15705.7|15687.7|15705.7|15687.7|15704.7|15686.7|0
1624443370000|2021-06-23 10:16:10|15706|15688|15706.6|15688.6|15707|15689|15706|15688|0
1624443380000|2021-06-23 10:16:20|15706|15688|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1624443390000|2021-06-23 10:16:30|15707|15689|15707|15689|15707.3|15689.3|15706.6|15688.6|0
1624443400000|2021-06-23 10:16:40|15706.6|15688.6|15707.3|15689.3|15707.3|15689.3|15706.6|15688.6|0
1624443420000|2021-06-23 10:17:00|15705.5|15687.5|15705.2|15687.2|15705.5|15687.5|15704.9|15686.9|0
1624443430000|2021-06-23 10:17:10|15704.9|15686.9|15705.5|15687.5|15705.5|15687.5|15704.9|15686.9|0
1624443460000|2021-06-23 10:17:40|15705.2|15687.2|15704.9|15686.9|15705.2|15687.2|15704.9|15686.9|0
1624443470000|2021-06-23 10:17:50|15704.2|15686.2|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624443480000|2021-06-23 10:18:00|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.9|15685.9|0
1624443490000|2021-06-23 10:18:10|15704.9|15686.9|15704.4|15686.4|15704.9|15686.9|15703.8|15685.8|0
1624443500000|2021-06-23 10:18:20|15704.1|15686.1|15703.8|15685.8|15704.4|15686.4|15703.8|15685.8|0
1624443510000|2021-06-23 10:18:30|15704.1|15686.1|15704.4|15686.4|15704.4|15686.4|15704.1|15686.1|0
1624443530000|2021-06-23 10:18:50|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|0
1624443540000|2021-06-23 10:19:00|15704.4|15686.4|15704.4|15686.4|15704.4|15686.4|15704.4|15686.4|0
1624443580000|2021-06-23 10:19:40|15703.8|15685.8|15703.8|15685.8|15703.8|15685.8|15703.8|15685.8|0
1624443620000|2021-06-23 10:20:20|15704.1|15686.1|15704.4|15686.4|15704.4|15686.4|15703.8|15685.8|0
1624443630000|2021-06-23 10:20:30|15704.1|15686.1|15703.8|15685.8|15704.1|15686.1|15703.8|15685.8|0
1624443640000|2021-06-23 10:20:40|15704.1|15686.1|15703.8|15685.8|15704.4|15686.4|15703.8|15685.8|0
1624443660000|2021-06-23 10:21:00|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|0
1624443700000|2021-06-23 10:21:40|15703.8|15685.8|15703.8|15685.8|15703.8|15685.8|15703.8|15685.8|0
1624443710000|2021-06-23 10:21:50|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|0
1624443720000|2021-06-23 10:22:00|15703.8|15685.8|15704.4|15686.4|15704.4|15686.4|15703.8|15685.8|0
1624443730000|2021-06-23 10:22:10|15704.7|15686.7|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1624443750000|2021-06-23 10:22:30|15704.7|15686.7|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1624443770000|2021-06-23 10:22:50|15705.4|15687.4|15706.4|15688.4|15706.4|15688.4|15705.4|15687.4|0
1624443780000|2021-06-23 10:23:00|15705.7|15687.7|15706.4|15688.4|15706.4|15688.4|15705.7|15687.7|0
1624443790000|2021-06-23 10:23:10|15706|15688|15705.7|15687.7|15706.4|15688.4|15705.7|15687.7|0
1624443800000|2021-06-23 10:23:20|15706|15688|15705.7|15687.7|15706|15688|15705.7|15687.7|0
1624443810000|2021-06-23 10:23:30|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|0
1624443830000|2021-06-23 10:23:50|15705.4|15687.4|15706.4|15688.4|15706.4|15688.4|15705.4|15687.4|0
1624443840000|2021-06-23 10:24:00|15705.7|15687.7|15705.7|15687.7|15706.4|15688.4|15705.7|15687.7|0
1624443850000|2021-06-23 10:24:10|15706|15688|15705.7|15687.7|15706|15688|15705.7|15687.7|0
1624443870000|2021-06-23 10:24:30|15706|15688|15707.7|15689.7|15707.7|15689.7|15706|15688|0
1624443880000|2021-06-23 10:24:40|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|0
1624443890000|2021-06-23 10:24:50|15707.7|15689.7|15707.7|15689.7|15708.3|15690.3|15707.7|15689.7|0
1624443900000|2021-06-23 10:25:00|15707.3|15689.3|15707.7|15689.7|15707.7|15689.7|15707|15689|0
1624443910000|2021-06-23 10:25:10|15707.3|15689.3|15706.4|15688.4|15707.7|15689.7|15706.4|15688.4|0
1624443920000|2021-06-23 10:25:20|15707|15689|15707|15689|15707|15689|15707|15689|0
1624443930000|2021-06-23 10:25:30|15707.7|15689.7|15707|15689|15707.7|15689.7|15707|15689|0
1624443940000|2021-06-23 10:25:40|15707.3|15689.3|15707.7|15689.7|15707.7|15689.7|15707.3|15689.3|0
1624443950000|2021-06-23 10:25:50|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1624443960000|2021-06-23 10:26:00|15707.7|15689.7|15707.7|15689.7|15708|15690|15707.7|15689.7|0
1624443970000|2021-06-23 10:26:10|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15707.7|15689.7|0
1624443980000|2021-06-23 10:26:20|15708|15690|15707.7|15689.7|15708|15690|15707|15689|0
1624444000000|2021-06-23 10:26:40|15708|15690|15708|15690|15708.3|15690.3|15707.7|15689.7|0
1624444010000|2021-06-23 10:26:50|15707.7|15689.7|15708.3|15690.3|15709|15691|15707.7|15689.7|0
1624444020000|2021-06-23 10:27:00|15707.7|15689.7|15707.7|15689.7|15707.7|15689.7|15707.7|15689.7|0
1624444030000|2021-06-23 10:27:10|15707|15689|15707|15689|15707.7|15689.7|15707|15689|0
1624444040000|2021-06-23 10:27:20|15706.4|15688.4|15705.7|15687.7|15706.4|15688.4|15705.7|15687.7|0
1624444050000|2021-06-23 10:27:30|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|0
1624444100000|2021-06-23 10:28:20|15706|15688|15706.4|15688.4|15706.4|15688.4|15706|15688|0
1624444110000|2021-06-23 10:28:30|15706|15688|15705.7|15687.7|15706|15688|15705.7|15687.7|0
1624444120000|2021-06-23 10:28:40|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|15705.7|15687.7|0
1624444130000|2021-06-23 10:28:50|15706|15688|15706.4|15688.4|15706.4|15688.4|15705.7|15687.7|0
1624444140000|2021-06-23 10:29:00|15707|15689|15706.4|15688.4|15707|15689|15706.4|15688.4|0
1624444150000|2021-06-23 10:29:10|15706.7|15688.7|15707|15689|15707|15689|15706.7|15688.7|0
1624444160000|2021-06-23 10:29:20|15706.4|15688.4|15707.5|15689.5|15707.5|15689.5|15706.4|15688.4|0
1624444170000|2021-06-23 10:29:30|15707.1|15689.1|15706.8|15688.8|15707.1|15689.1|15706.8|15688.8|0
1624444180000|2021-06-23 10:29:40|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|0
1624444190000|2021-06-23 10:29:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624444200000|2021-06-23 10:30:00|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.5|15689.5|0
1624444210000|2021-06-23 10:30:10|15707.8|15689.8|15707.5|15689.5|15707.8|15689.8|15707.5|15689.5|0
1624444220000|2021-06-23 10:30:20|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.8|15689.8|0
1624444230000|2021-06-23 10:30:30|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.5|15689.5|0
1624444240000|2021-06-23 10:30:40|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.8|15689.8|0
1624444250000|2021-06-23 10:30:50|15707.5|15689.5|15708.8|15690.8|15708.8|15690.8|15707.5|15689.5|0
1624444260000|2021-06-23 10:31:00|15708.4|15690.4|15708.8|15690.8|15708.8|15690.8|15708.4|15690.4|0
1624444270000|2021-06-23 10:31:10|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624444290000|2021-06-23 10:31:30|15707.5|15689.5|15708.1|15690.1|15708.1|15690.1|15707.5|15689.5|0
1624444300000|2021-06-23 10:31:40|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.5|15689.5|0
1624444310000|2021-06-23 10:31:50|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.5|15689.5|0
1624444330000|2021-06-23 10:32:10|15707.8|15689.8|15707.8|15689.8|15707.8|15689.8|15707.5|15689.5|0
1624444340000|2021-06-23 10:32:20|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624444350000|2021-06-23 10:32:30|15707.8|15689.8|15706.8|15688.8|15707.8|15689.8|15706.2|15688.2|0
1624444360000|2021-06-23 10:32:40|15706.5|15688.5|15706.8|15688.8|15706.8|15688.8|15706.2|15688.2|0
1624444370000|2021-06-23 10:32:50|15706.2|15688.2|15706.2|15688.2|15706.8|15688.8|15706.2|15688.2|0
1624444380000|2021-06-23 10:33:00|15706.5|15688.5|15706.2|15688.2|15706.8|15688.8|15706.2|15688.2|0
1624444390000|2021-06-23 10:33:10|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|0
1624444400000|2021-06-23 10:33:20|15706.5|15688.5|15706.2|15688.2|15706.8|15688.8|15706.2|15688.2|0
1624444410000|2021-06-23 10:33:30|15706.5|15688.5|15706.2|15688.2|15706.8|15688.8|15706.2|15688.2|0
1624444420000|2021-06-23 10:33:40|15705.8|15687.8|15706.2|15688.2|15706.2|15688.2|15705.8|15687.8|0
1624444430000|2021-06-23 10:33:50|15705.5|15687.5|15705.5|15687.5|15705.5|15687.5|15704.9|15686.9|0
1624444440000|2021-06-23 10:34:00|15705.2|15687.2|15705.5|15687.5|15705.5|15687.5|15704.9|15686.9|0
1624444450000|2021-06-23 10:34:10|15705.2|15687.2|15704.9|15686.9|15705.5|15687.5|15704.9|15686.9|0
1624444470000|2021-06-23 10:34:30|15705.5|15687.5|15705.5|15687.5|15705.5|15687.5|15705.5|15687.5|0
1624444490000|2021-06-23 10:34:50|15705.2|15687.2|15704.9|15686.9|15705.2|15687.2|15704.9|15686.9|0
1624444500000|2021-06-23 10:35:00|15704.2|15686.2|15704.9|15686.9|15704.9|15686.9|15704.2|15686.2|0
1624444510000|2021-06-23 10:35:10|15705.2|15687.2|15704.9|15686.9|15705.5|15687.5|15704.9|15686.9|0
1624444520000|2021-06-23 10:35:20|15705.2|15687.2|15705.5|15687.5|15705.5|15687.5|15704.9|15686.9|0
1624444530000|2021-06-23 10:35:30|15704.9|15686.9|15704.5|15686.5|15704.9|15686.9|15704.5|15686.5|0
1624444540000|2021-06-23 10:35:40|15704.9|15686.9|15704.5|15686.5|15704.9|15686.9|15704.2|15686.2|0
1624444550000|2021-06-23 10:35:50|15704.9|15686.9|15704.2|15686.2|15704.9|15686.9|15704.2|15686.2|0
1624444570000|2021-06-23 10:36:10|15703.6|15685.6|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624444580000|2021-06-23 10:36:20|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.6|15685.6|0
1624444590000|2021-06-23 10:36:30|15703.9|15685.9|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624444600000|2021-06-23 10:36:40|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.9|15685.9|0
1624444620000|2021-06-23 10:37:00|15703.9|15685.9|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624444630000|2021-06-23 10:37:10|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.9|15685.9|0
1624444650000|2021-06-23 10:37:30|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.6|15685.6|0
1624444660000|2021-06-23 10:37:40|15703.9|15685.9|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624444680000|2021-06-23 10:38:00|15702.9|15684.9|15703.6|15685.6|15703.6|15685.6|15702.9|15684.9|0
1624444700000|2021-06-23 10:38:20|15704.2|15686.2|15704.2|15686.2|15704.9|15686.9|15704.2|15686.2|0
1624444710000|2021-06-23 10:38:30|15704.5|15686.5|15704.2|15686.2|15704.9|15686.9|15704.2|15686.2|0
1624444720000|2021-06-23 10:38:40|15704.9|15686.9|15704.2|15686.2|15704.9|15686.9|15704.2|15686.2|0
1624444730000|2021-06-23 10:38:50|15703.9|15685.9|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1624444740000|2021-06-23 10:39:00|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.9|15685.9|0
1624444750000|2021-06-23 10:39:10|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|0
1624444770000|2021-06-23 10:39:30|15704.2|15686.2|15704.9|15686.9|15704.9|15686.9|15704.2|15686.2|0
1624444780000|2021-06-23 10:39:40|15704.5|15686.5|15704.9|15686.9|15704.9|15686.9|15704.5|15686.5|0
1624444800000|2021-06-23 10:40:00|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|0
1624444860000|2021-06-23 10:41:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|0
1624444910000|2021-06-23 10:41:50|15700.1|15696.1|15699.1|15695.1|15700.1|15696.1|15699.1|15695.1|2
1624445100000|2021-06-23 10:45:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624445110000|2021-06-23 10:45:10|||||||||1
1624445180000|2021-06-23 10:46:20|||||||||2
1624445200000|2021-06-23 10:46:40|||||||||2
1624445220000|2021-06-23 10:47:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624445300000|2021-06-23 10:48:20|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|2
1624445350000|2021-06-23 10:49:10|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624445400000|2021-06-23 10:50:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|5
1624445410000|2021-06-23 10:50:10|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624445620000|2021-06-23 10:53:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|2
1624445630000|2021-06-23 10:53:50|15691.1|15687.1|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|2
1624445640000|2021-06-23 10:54:00|15690.1|15686.1|15689.1|15685.1|15690.1|15686.1|15689.1|15685.1|5
1624445650000|2021-06-23 10:54:10|||||||||1
1624445710000|2021-06-23 10:55:10|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|4
1624445740000|2021-06-23 10:55:40|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|4
1624445780000|2021-06-23 10:56:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624445790000|2021-06-23 10:56:30|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|4
1624445810000|2021-06-23 10:56:50|||||||||1
1624445820000|2021-06-23 10:57:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624445870000|2021-06-23 10:57:50|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624445880000|2021-06-23 10:58:00|||||||||1
1624445900000|2021-06-23 10:58:20|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|3
1624445990000|2021-06-23 10:59:50|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624446000000|2021-06-23 11:00:00|||||||||1
1624446050000|2021-06-23 11:00:50|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624446060000|2021-06-23 11:01:00|||||||||1
1624446110000|2021-06-23 11:01:50|15684.6|15680.6|15684.1|15680.1|15684.6|15680.6|15684.1|15680.1|2
1624446120000|2021-06-23 11:02:00|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|2
1624446170000|2021-06-23 11:02:50|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|1
1624446180000|2021-06-23 11:03:00|||||||||2
1624446230000|2021-06-23 11:03:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1624446290000|2021-06-23 11:04:50|15679.1|15675.1|15680.1|15676.1|15680.1|15676.1|15679.1|15675.1|2
1624446350000|2021-06-23 11:05:50|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|2
1624446410000|2021-06-23 11:06:50|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624446420000|2021-06-23 11:07:00|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1624446470000|2021-06-23 11:07:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1624446480000|2021-06-23 11:08:00|||||||||1
1624446530000|2021-06-23 11:08:50|||||||||3
1624446540000|2021-06-23 11:09:00|||||||||1
1624446590000|2021-06-23 11:09:50|||||||||1
1624446600000|2021-06-23 11:10:00|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1624446650000|2021-06-23 11:10:50|15683.1|15679.1|15683.6|15679.6|15683.6|15679.6|15683.1|15679.1|2
1624446680000|2021-06-23 11:11:20|||||||||3
1624446710000|2021-06-23 11:11:50|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1624446720000|2021-06-23 11:12:00|||||||||1
1624446770000|2021-06-23 11:12:50|15689.6|15685.6|15690.1|15686.1|15690.1|15686.1|15689.6|15685.6|2
1624446900000|2021-06-23 11:15:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624447070000|2021-06-23 11:17:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624447270000|2021-06-23 11:21:10|15687.1|15683.1|15686.1|15682.1|15687.1|15683.1|15686.1|15682.1|3
1624447480000|2021-06-23 11:24:40|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1624447610000|2021-06-23 11:26:50|||||||||1
1624447640000|2021-06-23 11:27:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1624447670000|2021-06-23 11:27:50|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|2
1624447690000|2021-06-23 11:28:10|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|3
1624447710000|2021-06-23 11:28:30|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|6
1624447720000|2021-06-23 11:28:40|15679.1|15675.1|15680.6|15676.6|15681.1|15677.1|15679.1|15675.1|5
1624447740000|2021-06-23 11:29:00|||||||||1
1624447790000|2021-06-23 11:29:50|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1624447970000|2021-06-23 11:32:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1624448030000|2021-06-23 11:33:50|15689.1|15685.1|15688.6|15684.6|15689.1|15685.1|15688.6|15684.6|2
1624448090000|2021-06-23 11:34:50|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624448140000|2021-06-23 11:35:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624448220000|2021-06-23 11:37:00|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|1
1624448230000|2021-06-23 11:37:10|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1624448300000|2021-06-23 11:38:20|15675.1|15671.1|15678.6|15674.6|15678.6|15674.6|15675.1|15671.1|2
1624448330000|2021-06-23 11:38:50|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|2
1624448390000|2021-06-23 11:39:50|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|2
1624448400000|2021-06-23 11:40:00|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624448450000|2021-06-23 11:40:50|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624448460000|2021-06-23 11:41:00|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1624448520000|2021-06-23 11:42:00|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624448530000|2021-06-23 11:42:10|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624448550000|2021-06-23 11:42:30|15683.6|15679.6|15682.1|15678.1|15683.6|15679.6|15682.1|15678.1|2
1624448590000|2021-06-23 11:43:10|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|2
1624448610000|2021-06-23 11:43:30|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|1
1624448640000|2021-06-23 11:44:00|15685.1|15681.1|15685.6|15681.6|15685.6|15681.6|15685.1|15681.1|5
1624448660000|2021-06-23 11:44:20|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|3
1624448670000|2021-06-23 11:44:30|15686.6|15682.6|15685.6|15681.6|15686.6|15682.6|15685.6|15681.6|2
1624448680000|2021-06-23 11:44:40|15686.6|15682.6|15690.1|15686.1|15690.1|15686.1|15686.6|15682.6|2
1624448690000|2021-06-23 11:44:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1624448700000|2021-06-23 11:45:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624448720000|2021-06-23 11:45:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624448740000|2021-06-23 11:45:40|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|10
1624448770000|2021-06-23 11:46:10|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1624448800000|2021-06-23 11:46:40|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1624448840000|2021-06-23 11:47:20|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624448860000|2021-06-23 11:47:40|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1624448870000|2021-06-23 11:47:50|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1624448920000|2021-06-23 11:48:40|15684.1|15680.1|15685.1|15681.1|15685.1|15681.1|15683.1|15679.1|4
1624448940000|2021-06-23 11:49:00|15685.6|15681.6|15685.6|15681.6|15686.1|15682.1|15685.6|15681.6|5
1624448980000|2021-06-23 11:49:40|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|2
1624449040000|2021-06-23 11:50:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624449050000|2021-06-23 11:50:50|||||||||3
1624449060000|2021-06-23 11:51:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1624449070000|2021-06-23 11:51:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1624449090000|2021-06-23 11:51:30|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624449100000|2021-06-23 11:51:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624449110000|2021-06-23 11:51:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|3
1624449120000|2021-06-23 11:52:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|2
1624449150000|2021-06-23 11:52:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|3
1624449160000|2021-06-23 11:52:40|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1624449200000|2021-06-23 11:53:20|||||||||9
1624449220000|2021-06-23 11:53:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|2
1624449270000|2021-06-23 11:54:30|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624449350000|2021-06-23 11:55:50|||||||||2
1624449370000|2021-06-23 11:56:10|||||||||1
1624449390000|2021-06-23 11:56:30|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624449400000|2021-06-23 11:56:40|||||||||2
1624449420000|2021-06-23 11:57:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624449460000|2021-06-23 11:57:40|15691.1|15687.1|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|2
1624449470000|2021-06-23 11:57:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624449480000|2021-06-23 11:58:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|9
1624449500000|2021-06-23 11:58:20|||||||||1
1624449510000|2021-06-23 11:58:30|15690.1|15686.1|15689.6|15685.6|15690.1|15686.1|15689.6|15685.6|3
1624449540000|2021-06-23 11:59:00|15689.1|15685.1|15690.6|15686.6|15690.6|15686.6|15689.1|15685.1|4
1624449590000|2021-06-23 11:59:50|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|2
1624449610000|2021-06-23 12:00:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|2
1624449620000|2021-06-23 12:00:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624449690000|2021-06-23 12:01:30|15689.6|15685.6|15688.1|15684.1|15689.6|15685.6|15688.1|15684.1|3
1624449720000|2021-06-23 12:02:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624449740000|2021-06-23 12:02:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1624449750000|2021-06-23 12:02:30|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|2
1624449760000|2021-06-23 12:02:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|3
1624449770000|2021-06-23 12:02:50|||||||||1
1624449780000|2021-06-23 12:03:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|2
1624449790000|2021-06-23 12:03:10|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624449800000|2021-06-23 12:03:20|15688.6|15684.6|15686.1|15682.1|15688.6|15684.6|15686.1|15682.1|9
1624449810000|2021-06-23 12:03:30|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|2
1624449820000|2021-06-23 12:03:40|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624449830000|2021-06-23 12:03:50|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|2
1624449840000|2021-06-23 12:04:00|15683.6|15679.6|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|6
1624449850000|2021-06-23 12:04:10|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|10
1624449860000|2021-06-23 12:04:20|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|5
1624449880000|2021-06-23 12:04:40|15680.6|15676.6|15680.1|15676.1|15680.6|15676.6|15680.1|15676.1|8
1624449890000|2021-06-23 12:04:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1624449910000|2021-06-23 12:05:10|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|4
1624449920000|2021-06-23 12:05:20|15680.6|15676.6|15684.6|15680.6|15684.6|15680.6|15680.1|15676.1|18
1624449950000|2021-06-23 12:05:50|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|6
1624449960000|2021-06-23 12:06:00|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|2
1624449970000|2021-06-23 12:06:10|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15684.1|15680.1|84
1624449990000|2021-06-23 12:06:30|||||||||1
1624450070000|2021-06-23 12:07:50|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624450080000|2021-06-23 12:08:00|15686.6|15682.6|15687.1|15683.1|15687.1|15683.1|15686.6|15682.6|2
1624450130000|2021-06-23 12:08:50|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624450170000|2021-06-23 12:09:30|||||||||10
1624450180000|2021-06-23 12:09:40|||||||||2
1624450190000|2021-06-23 12:09:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1624450200000|2021-06-23 12:10:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624450210000|2021-06-23 12:10:10|||||||||3
1624450220000|2021-06-23 12:10:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624450250000|2021-06-23 12:10:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|4
1624450260000|2021-06-23 12:11:00|15690.6|15686.6|15691.1|15687.1|15691.1|15687.1|15690.6|15686.6|4
1624450310000|2021-06-23 12:11:50|15693.6|15689.6|15692.1|15688.1|15693.6|15689.6|15692.1|15688.1|2
1624450320000|2021-06-23 12:12:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624450330000|2021-06-23 12:12:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624450350000|2021-06-23 12:12:30|15694.1|15690.1|15692.6|15688.6|15694.1|15690.1|15692.6|15688.6|3
1624450390000|2021-06-23 12:13:10|15696.1|15692.1|15692.6|15688.6|15696.1|15692.1|15692.6|15688.6|20
1624450420000|2021-06-23 12:13:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624450430000|2021-06-23 12:13:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624450450000|2021-06-23 12:14:10|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624450490000|2021-06-23 12:14:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1624450500000|2021-06-23 12:15:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624450550000|2021-06-23 12:15:50|15696.6|15692.6|15695.6|15691.6|15696.6|15692.6|15695.6|15691.6|2
1624450590000|2021-06-23 12:16:30|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|4
1624450620000|2021-06-23 12:17:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624450660000|2021-06-23 12:17:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1624450670000|2021-06-23 12:17:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624450700000|2021-06-23 12:18:20|15693.6|15689.6|15692.6|15688.6|15693.6|15689.6|15692.6|15688.6|3
1624450710000|2021-06-23 12:18:30|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624450790000|2021-06-23 12:19:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624450800000|2021-06-23 12:20:00|15692.1|15688.1|15690.1|15686.1|15692.1|15688.1|15690.1|15686.1|3
1624450870000|2021-06-23 12:21:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|10
1624450880000|2021-06-23 12:21:20|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624450890000|2021-06-23 12:21:30|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624450980000|2021-06-23 12:23:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1624451000000|2021-06-23 12:23:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624451010000|2021-06-23 12:23:30|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624451030000|2021-06-23 12:23:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624451040000|2021-06-23 12:24:00|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624451070000|2021-06-23 12:24:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1624451080000|2021-06-23 12:24:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624451090000|2021-06-23 12:24:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624451130000|2021-06-23 12:25:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624451150000|2021-06-23 12:25:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1624451190000|2021-06-23 12:26:30|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1624451230000|2021-06-23 12:27:10|||||||||17
1624451270000|2021-06-23 12:27:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624451330000|2021-06-23 12:28:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624451390000|2021-06-23 12:29:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1624451420000|2021-06-23 12:30:20|15697.1|15693.1|15699.1|15695.1|15699.1|15695.1|15697.1|15693.1|7
1624451430000|2021-06-23 12:30:30|15700.6|15696.6|15699.6|15695.6|15700.6|15696.6|15699.6|15695.6|2
1624451480000|2021-06-23 12:31:20|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1624451540000|2021-06-23 12:32:20|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|3
1624451570000|2021-06-23 12:32:50|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1624451580000|2021-06-23 12:33:00|15700.6|15696.6|15699.6|15695.6|15700.6|15696.6|15699.6|15695.6|2
1624451590000|2021-06-23 12:33:10|15698.1|15694.1|15696.6|15692.6|15698.1|15694.1|15696.6|15692.6|4
1624451610000|2021-06-23 12:33:30|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624451620000|2021-06-23 12:33:40|15694.6|15690.6|15693.6|15689.6|15694.6|15690.6|15693.6|15689.6|2
1624451630000|2021-06-23 12:33:50|||||||||1
1624451640000|2021-06-23 12:34:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624451650000|2021-06-23 12:34:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1624451660000|2021-06-23 12:34:20|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15692.1|15688.1|3
1624451680000|2021-06-23 12:34:40|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|2
1624451690000|2021-06-23 12:34:50|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624451700000|2021-06-23 12:35:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1624451710000|2021-06-23 12:35:10|15690.6|15686.6|15691.6|15687.6|15691.6|15687.6|15690.1|15686.1|5
1624451720000|2021-06-23 12:35:20|15692.1|15688.1|15694.1|15690.1|15694.1|15690.1|15692.1|15688.1|7
1624451730000|2021-06-23 12:35:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624451750000|2021-06-23 12:35:50|||||||||3
1624451790000|2021-06-23 12:36:30|||||||||50
1624451800000|2021-06-23 12:36:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|2
1624451870000|2021-06-23 12:37:50|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1624451930000|2021-06-23 12:38:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624451950000|2021-06-23 12:39:10|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624451960000|2021-06-23 12:39:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1624451990000|2021-06-23 12:39:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624452070000|2021-06-23 12:41:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1624452140000|2021-06-23 12:42:20|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1624452150000|2021-06-23 12:42:30|15693.6|15689.6|15692.1|15688.1|15693.6|15689.6|15692.1|15688.1|15
1624452160000|2021-06-23 12:42:40|15694.1|15690.1|15692.1|15688.1|15696.1|15692.1|15692.1|15688.1|19
1624452180000|2021-06-23 12:43:00|||||||||1
1624452190000|2021-06-23 12:43:10|15691.1|15687.1|15690.1|15686.1|15691.1|15687.1|15690.1|15686.1|5
1624452200000|2021-06-23 12:43:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624452230000|2021-06-23 12:43:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1624452250000|2021-06-23 12:44:10|||||||||5
1624452280000|2021-06-23 12:44:40|||||||||3
1624452290000|2021-06-23 12:44:50|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624452340000|2021-06-23 12:45:40|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624452350000|2021-06-23 12:45:50|15687.6|15683.6|15689.6|15685.6|15689.6|15685.6|15687.6|15683.6|3
1624452410000|2021-06-23 12:46:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624452420000|2021-06-23 12:47:00|||||||||1
1624452430000|2021-06-23 12:47:10|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1624452460000|2021-06-23 12:47:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|18
1624452470000|2021-06-23 12:47:50|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|2
1624452490000|2021-06-23 12:48:10|||||||||1
1624452500000|2021-06-23 12:48:20|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|2
1624452530000|2021-06-23 12:48:50|15691.1|15687.1|15692.1|15688.1|15692.1|15688.1|15690.6|15686.6|3
1624452550000|2021-06-23 12:49:10|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624452560000|2021-06-23 12:49:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452580000|2021-06-23 12:49:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1624452590000|2021-06-23 12:49:50|||||||||1
1624452600000|2021-06-23 12:50:00|||||||||1
1624452620000|2021-06-23 12:50:20|||||||||1
1624452630000|2021-06-23 12:50:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452640000|2021-06-23 12:50:40|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624452680000|2021-06-23 12:51:20|||||||||1
1624452700000|2021-06-23 12:51:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624452720000|2021-06-23 12:52:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452750000|2021-06-23 12:52:30|||||||||1
1624452760000|2021-06-23 12:52:40|||||||||1
1624452770000|2021-06-23 12:52:50|||||||||1
1624452780000|2021-06-23 12:53:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624452820000|2021-06-23 12:53:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452840000|2021-06-23 12:54:00|||||||||1
1624452880000|2021-06-23 12:54:40|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624452910000|2021-06-23 12:55:10|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624452930000|2021-06-23 12:55:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452950000|2021-06-23 12:55:50|15691.6|15687.6|15690.1|15686.1|15691.6|15687.6|15690.1|15686.1|2
1624452970000|2021-06-23 12:56:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624452990000|2021-06-23 12:56:30|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624453010000|2021-06-23 12:56:50|||||||||2
1624453030000|2021-06-23 12:57:10|15686.6|15682.6|15685.1|15681.1|15686.6|15682.6|15685.1|15681.1|2
1624453050000|2021-06-23 12:57:30|||||||||1
1624453070000|2021-06-23 12:57:50|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624453100000|2021-06-23 12:58:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624453130000|2021-06-23 12:58:50|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1624453140000|2021-06-23 12:59:00|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624453170000|2021-06-23 12:59:30|15688.6|15684.6|15689.6|15685.6|15689.6|15685.6|15688.6|15684.6|6
1624453180000|2021-06-23 12:59:40|||||||||4
1624453190000|2021-06-23 12:59:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1624453200000|2021-06-23 13:00:00|15690.6|15686.6|15688.6|15684.6|15691.1|15687.1|15688.6|15684.6|5
1624453210000|2021-06-23 13:00:10|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|3
1624453220000|2021-06-23 13:00:20|15690.6|15686.6|15691.6|15687.6|15691.6|15687.6|15690.6|15686.6|2
1624453240000|2021-06-23 13:00:40|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|3
1624453260000|2021-06-23 13:01:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624453290000|2021-06-23 13:01:30|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624453320000|2021-06-23 13:02:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624453350000|2021-06-23 13:02:30|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624453390000|2021-06-23 13:03:10|||||||||1
1624453400000|2021-06-23 13:03:20|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624453410000|2021-06-23 13:03:30|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1624453500000|2021-06-23 13:05:00|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1624453530000|2021-06-23 13:05:30|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1624453730000|2021-06-23 13:08:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624453740000|2021-06-23 13:09:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624453890000|2021-06-23 13:11:30|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|2
1624454030000|2021-06-23 13:13:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624454080000|2021-06-23 13:14:40|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624454100000|2021-06-23 13:15:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624454300000|2021-06-23 13:18:20|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624454310000|2021-06-23 13:18:30|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624454320000|2021-06-23 13:18:40|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1624454330000|2021-06-23 13:18:50|||||||||1
1624454350000|2021-06-23 13:19:10|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1624454380000|2021-06-23 13:19:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624454400000|2021-06-23 13:20:00|||||||||1
1624454420000|2021-06-23 13:20:20|15700.1|15696.1|15702.1|15698.1|15702.1|15698.1|15700.1|15696.1|3
1624454430000|2021-06-23 13:20:30|15701.1|15697.1|15702.1|15698.1|15702.1|15698.1|15701.1|15697.1|13
1624454440000|2021-06-23 13:20:40|||||||||2
1624454480000|2021-06-23 13:21:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1624454490000|2021-06-23 13:21:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624454530000|2021-06-23 13:22:10|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1624454560000|2021-06-23 13:22:40|15704.1|15700.1|15707.1|15703.1|15707.1|15703.1|15704.1|15700.1|7
1624454570000|2021-06-23 13:22:50|||||||||1
1624454580000|2021-06-23 13:23:00|15706.6|15702.6|15709.6|15705.6|15709.6|15705.6|15706.6|15702.6|10
1624454600000|2021-06-23 13:23:20|15708.1|15704.1|15708.6|15704.6|15708.6|15704.6|15708.1|15704.1|4
1624454620000|2021-06-23 13:23:40|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1624454630000|2021-06-23 13:23:50|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1624454640000|2021-06-23 13:24:00|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|3
1624454660000|2021-06-23 13:24:20|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|2
1624454680000|2021-06-23 13:24:40|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|2
1624454690000|2021-06-23 13:24:50|15706.1|15702.1|15705.1|15701.1|15706.1|15702.1|15705.1|15701.1|5
1624454710000|2021-06-23 13:25:10|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1624454720000|2021-06-23 13:25:20|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1624454740000|2021-06-23 13:25:40|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1624454760000|2021-06-23 13:26:00|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15708.1|15704.1|12
1624454830000|2021-06-23 13:27:10|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1624454850000|2021-06-23 13:27:30|15709.6|15705.6|15710.6|15706.6|15710.6|15706.6|15709.6|15705.6|2
1624454860000|2021-06-23 13:27:40|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1624454880000|2021-06-23 13:28:00|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|2
1624454890000|2021-06-23 13:28:10|15707.1|15703.1|15707.6|15703.6|15707.6|15703.6|15707.1|15703.1|3
1624454910000|2021-06-23 13:28:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1624454930000|2021-06-23 13:28:50|||||||||1
1624454950000|2021-06-23 13:29:10|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1624454960000|2021-06-23 13:29:20|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|3
1624454970000|2021-06-23 13:29:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1624454990000|2021-06-23 13:29:50|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|3
1624455000000|2021-06-23 13:30:00|15707.6|15703.6|15710.6|15706.6|15710.6|15706.6|15707.6|15703.6|10
1624455030000|2021-06-23 13:30:30|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1624455060000|2021-06-23 13:31:00|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1624455070000|2021-06-23 13:31:10|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1624455080000|2021-06-23 13:31:20|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1624455100000|2021-06-23 13:31:40|15705.1|15701.1|15706.6|15702.6|15706.6|15702.6|15705.1|15701.1|2
1624455110000|2021-06-23 13:31:50|15710.6|15706.6|15711.1|15707.1|15711.1|15707.1|15710.6|15706.6|2
1624455120000|2021-06-23 13:32:00|||||||||2
1624455130000|2021-06-23 13:32:10|15710.6|15706.6|15712.1|15708.1|15712.1|15708.1|15710.6|15706.6|13
1624455140000|2021-06-23 13:32:20|15709.6|15705.6|15713.6|15709.6|15713.6|15709.6|15709.6|15705.6|2
1624455150000|2021-06-23 13:32:30|15711.1|15707.1|15709.1|15705.1|15711.1|15707.1|15709.1|15705.1|7
1624455160000|2021-06-23 13:32:40|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|2
1624455170000|2021-06-23 13:32:50|||||||||1
1624455180000|2021-06-23 13:33:00|15710.6|15706.6|15714.1|15710.1|15714.1|15710.1|15710.6|15706.6|3
1624455190000|2021-06-23 13:33:10|15713.6|15709.6|15712.1|15708.1|15713.6|15709.6|15712.1|15708.1|3
1624455200000|2021-06-23 13:33:20|15714.1|15710.1|15716.6|15712.6|15716.6|15712.6|15714.1|15710.1|6
1624455210000|2021-06-23 13:33:30|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15716.1|15712.1|5
1624455220000|2021-06-23 13:33:40|15716.6|15712.6|15716.1|15712.1|15716.6|15712.6|15715.6|15711.6|4
1624455230000|2021-06-23 13:33:50|15715.6|15711.6|15717.1|15713.1|15717.1|15713.1|15715.6|15711.6|4
1624455240000|2021-06-23 13:34:00|15716.1|15712.1|15718.6|15714.6|15718.6|15714.6|15716.1|15712.1|20
1624455250000|2021-06-23 13:34:10|15719.6|15715.6|15717.6|15713.6|15719.6|15715.6|15717.6|15713.6|6
1624455260000|2021-06-23 13:34:20|15718.6|15714.6|15720.6|15716.6|15720.6|15716.6|15718.6|15714.6|15
1624455270000|2021-06-23 13:34:30|15721.1|15717.1|15721.6|15717.6|15722.1|15718.1|15721.1|15717.1|5
1624455280000|2021-06-23 13:34:40|15722.1|15718.1|15724.6|15720.6|15725.1|15721.1|15722.1|15718.1|24
1624455300000|2021-06-23 13:35:00|15722.6|15718.6|15723.6|15719.6|15723.6|15719.6|15722.1|15718.1|130
1624455310000|2021-06-23 13:35:10|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|2
1624455320000|2021-06-23 13:35:20|15720.6|15716.6|15722.1|15718.1|15723.1|15719.1|15720.6|15716.6|70
1624455330000|2021-06-23 13:35:30|15722.6|15718.6|15724.1|15720.1|15724.1|15720.1|15722.6|15718.6|36
1624455340000|2021-06-23 13:35:40|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.1|15717.1|12
1624455350000|2021-06-23 13:35:50|15722.6|15718.6|15724.1|15720.1|15724.6|15720.6|15722.6|15718.6|6
1624455360000|2021-06-23 13:36:00|15723.1|15719.1|15725.1|15721.1|15725.1|15721.1|15723.1|15719.1|128
1624455370000|2021-06-23 13:36:10|||||||||32
1624455380000|2021-06-23 13:36:20|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1624455390000|2021-06-23 13:36:30|15723.6|15719.6|15723.1|15719.1|15723.6|15719.6|15723.1|15719.1|3
1624455400000|2021-06-23 13:36:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|6
1624455410000|2021-06-23 13:36:50|15721.1|15717.1|15722.6|15718.6|15722.6|15718.6|15721.1|15717.1|3
1624455420000|2021-06-23 13:37:00|15721.6|15717.6|15723.1|15719.1|15723.1|15719.1|15721.6|15717.6|40
1624455430000|2021-06-23 13:37:10|15725.1|15721.1|15726.1|15722.1|15726.1|15722.1|15725.1|15721.1|17
1624455440000|2021-06-23 13:37:20|15725.6|15721.6|15724.1|15720.1|15725.6|15721.6|15724.1|15720.1|11
1624455450000|2021-06-23 13:37:30|15724.6|15720.6|15723.6|15719.6|15724.6|15720.6|15723.6|15719.6|4
1624455460000|2021-06-23 13:37:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|2
1624455470000|2021-06-23 13:37:50|15725.6|15721.6|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|4
1624455480000|2021-06-23 13:38:00|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|16
1624455490000|2021-06-23 13:38:10|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|4
1624455500000|2021-06-23 13:38:20|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|4
1624455520000|2021-06-23 13:38:40|15725.1|15721.1|15725.6|15721.6|15726.1|15722.1|15724.1|15720.1|10
1624455530000|2021-06-23 13:38:50|||||||||4
1624455540000|2021-06-23 13:39:00|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|4
1624455550000|2021-06-23 13:39:10|15727.1|15723.1|15726.6|15722.6|15727.1|15723.1|15726.6|15722.6|12
1624455560000|2021-06-23 13:39:20|15725.1|15721.1|15726.1|15722.1|15726.1|15722.1|15725.1|15721.1|3
1624455570000|2021-06-23 13:39:30|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|7
1624455580000|2021-06-23 13:39:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1624455590000|2021-06-23 13:39:50|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|15
1624455600000|2021-06-23 13:40:00|15728.6|15724.6|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|10
1624455610000|2021-06-23 13:40:10|15729.6|15725.6|15731.1|15727.1|15731.1|15727.1|15729.6|15725.6|14
1624455620000|2021-06-23 13:40:20|15729.6|15725.6|15731.1|15727.1|15731.1|15727.1|15729.6|15725.6|5
1624455630000|2021-06-23 13:40:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|10
1624455640000|2021-06-23 13:40:40|||||||||3
1624455650000|2021-06-23 13:40:50|||||||||1
1624455660000|2021-06-23 13:41:00|15729.1|15725.1|15727.1|15723.1|15729.6|15725.6|15727.1|15723.1|22
1624455670000|2021-06-23 13:41:10|15728.6|15724.6|15727.1|15723.1|15728.6|15724.6|15727.1|15723.1|4
1624455680000|2021-06-23 13:41:20|15729.1|15725.1|15731.1|15727.1|15731.1|15727.1|15729.1|15725.1|5
1624455690000|2021-06-23 13:41:30|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.1|15727.1|28
1624455700000|2021-06-23 13:41:40|15732.1|15728.1|15735.1|15731.1|15735.1|15731.1|15732.1|15728.1|16
1624455710000|2021-06-23 13:41:50|15733.6|15729.6|15732.1|15728.1|15734.1|15730.1|15730.6|15726.6|29
1624455720000|2021-06-23 13:42:00|15731.6|15727.6|15731.1|15727.1|15732.1|15728.1|15730.1|15726.1|43
1624455730000|2021-06-23 13:42:10|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15727.1|15723.1|67
1624455740000|2021-06-23 13:42:20|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|33
1624455750000|2021-06-23 13:42:30|15731.1|15727.1|15731.6|15727.6|15731.6|15727.6|15731.1|15727.1|26
1624455760000|2021-06-23 13:42:40|15730.6|15726.6|15731.6|15727.6|15731.6|15727.6|15730.6|15726.6|5
1624455770000|2021-06-23 13:42:50|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1624455780000|2021-06-23 13:43:00|15731.6|15727.6|15734.6|15730.6|15735.6|15731.6|15731.6|15727.6|8
1624455790000|2021-06-23 13:43:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1624455800000|2021-06-23 13:43:20|15735.6|15731.6|15738.6|15734.6|15738.6|15734.6|15735.6|15731.6|22
1624455810000|2021-06-23 13:43:30|||||||||4
1624455820000|2021-06-23 13:43:40|15739.1|15735.1|15737.6|15733.6|15739.1|15735.1|15737.6|15733.6|11
1624455840000|2021-06-23 13:44:00|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|5
1624455850000|2021-06-23 13:44:10|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15
1624455860000|2021-06-23 13:44:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|18
1624455870000|2021-06-23 13:44:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1624455880000|2021-06-23 13:44:40|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|14
1624455890000|2021-06-23 13:44:50|15740.1|15736.1|15740.6|15736.6|15740.6|15736.6|15740.1|15736.1|7
1624455900000|2021-06-23 13:45:00|15741.1|15737.1|15741.6|15737.6|15742.1|15738.1|15741.1|15737.1|22
1624455910000|2021-06-23 13:45:10|15740.6|15736.6|15745.1|15741.1|15745.1|15741.1|15740.6|15736.6|4
1624455920000|2021-06-23 13:45:20|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|9
1624455930000|2021-06-23 13:45:30|15743.1|15739.1|15742.6|15738.6|15743.1|15739.1|15742.6|15738.6|3
1624455940000|2021-06-23 13:45:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|3
1624455960000|2021-06-23 13:46:00|15743.6|15739.6|15745.1|15741.1|15745.1|15741.1|15743.6|15739.6|7
1624455970000|2021-06-23 13:46:10|15745.6|15741.6|15744.6|15740.6|15745.6|15741.6|15744.6|15740.6|13
1624455990000|2021-06-23 13:46:30|15746.1|15742.1|15746.6|15742.6|15747.6|15743.6|15745.1|15741.1|80
1624456000000|2021-06-23 13:46:40|15745.6|15741.6|15744.1|15740.1|15745.6|15741.6|15744.1|15740.1|60
1624456010000|2021-06-23 13:46:50|15743.6|15739.6|15744.1|15740.1|15744.1|15740.1|15742.6|15738.6|21
1624456020000|2021-06-23 13:47:00|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15742.1|15738.1|36
1624456030000|2021-06-23 13:47:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15
1624456040000|2021-06-23 13:47:20|||||||||4
1624456050000|2021-06-23 13:47:30|15741.6|15737.6|15740.1|15736.1|15741.6|15737.6|15740.1|15736.1|8
1624456060000|2021-06-23 13:47:40|||||||||2
1624456070000|2021-06-23 13:47:50|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|16
1624456080000|2021-06-23 13:48:00|15740.1|15736.1|15739.6|15735.6|15740.1|15736.1|15739.6|15735.6|9
1624456090000|2021-06-23 13:48:10|15740.1|15736.1|15741.1|15737.1|15741.1|15737.1|15740.1|15736.1|2
1624456100000|2021-06-23 13:48:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|2
1624456110000|2021-06-23 13:48:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|3
1624456140000|2021-06-23 13:49:00|15740.6|15736.6|15739.6|15735.6|15740.6|15736.6|15739.6|15735.6|7
1624456170000|2021-06-23 13:49:30|||||||||21
1624456180000|2021-06-23 13:49:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1624456210000|2021-06-23 13:50:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|4
1624456220000|2021-06-23 13:50:20|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|2
1624456230000|2021-06-23 13:50:30|15735.6|15731.6|15736.6|15732.6|15736.6|15732.6|15735.6|15731.6|5
1624456260000|2021-06-23 13:51:00|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15732.1|15728.1|13
1624456270000|2021-06-23 13:51:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1624456300000|2021-06-23 13:51:40|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1624456310000|2021-06-23 13:51:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1624456320000|2021-06-23 13:52:00|15736.1|15732.1|15737.1|15733.1|15737.1|15733.1|15736.1|15732.1|16
1624456330000|2021-06-23 13:52:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|3
1624456340000|2021-06-23 13:52:20|||||||||1
1624456380000|2021-06-23 13:53:00|15734.6|15730.6|15734.1|15730.1|15734.6|15730.6|15734.1|15730.1|4
1624456390000|2021-06-23 13:53:10|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1624456450000|2021-06-23 13:54:10|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15728.6|15724.6|6
1624456540000|2021-06-23 13:55:40|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|3
1624456560000|2021-06-23 13:56:00|||||||||1
1624456610000|2021-06-23 13:56:50|15734.6|15730.6|15729.6|15725.6|15734.6|15730.6|15729.6|15725.6|6
1624456620000|2021-06-23 13:57:00|||||||||5
1624456630000|2021-06-23 13:57:10|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|2
1624456660000|2021-06-23 13:57:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1624456680000|2021-06-23 13:58:00|||||||||1
1624456710000|2021-06-23 13:58:30|15739.1|15735.1|15739.6|15735.6|15739.6|15735.6|15739.1|15735.1|3
1624456720000|2021-06-23 13:58:40|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1624456730000|2021-06-23 13:58:50|15740.6|15736.6|15741.1|15737.1|15741.1|15737.1|15740.6|15736.6|5
1624456760000|2021-06-23 13:59:20|15740.6|15736.6|15739.6|15735.6|15740.6|15736.6|15739.6|15735.6|2
1624456780000|2021-06-23 13:59:40|15740.1|15736.1|15738.1|15734.1|15740.1|15736.1|15738.1|15734.1|2
1624456790000|2021-06-23 13:59:50|||||||||1
1624456810000|2021-06-23 14:00:10|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1624456820000|2021-06-23 14:00:20|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1624456860000|2021-06-23 14:01:00|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|2
1624456870000|2021-06-23 14:01:10|15740.1|15736.1|15740.6|15736.6|15740.6|15736.6|15739.6|15735.6|7
1624456880000|2021-06-23 14:01:20|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|3
1624456910000|2021-06-23 14:01:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15736.6|15732.6|21
1624456920000|2021-06-23 14:02:00|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1624456950000|2021-06-23 14:02:30|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|2
1624456970000|2021-06-23 14:02:50|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|2
1624456980000|2021-06-23 14:03:00|15736.6|15732.6|15738.1|15734.1|15738.1|15734.1|15736.6|15732.6|5
1624457020000|2021-06-23 14:03:40|15738.6|15734.6|15740.1|15736.1|15740.1|15736.1|15738.6|15734.6|4
1624457030000|2021-06-23 14:03:50|||||||||12
1624457040000|2021-06-23 14:04:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1624457070000|2021-06-23 14:04:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1624457100000|2021-06-23 14:05:00|15741.6|15737.6|15741.1|15737.1|15741.6|15737.6|15740.6|15736.6|41
1624457120000|2021-06-23 14:05:20|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|2
1624457140000|2021-06-23 14:05:40|||||||||1
1624457150000|2021-06-23 14:05:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1624457180000|2021-06-23 14:06:20|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1624457190000|2021-06-23 14:06:30|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|3
1624457200000|2021-06-23 14:06:40|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|2
1624457210000|2021-06-23 14:06:50|15742.1|15738.1|15740.6|15736.6|15742.1|15738.1|15738.6|15734.6|20
1624457220000|2021-06-23 14:07:00|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1624457230000|2021-06-23 14:07:10|||||||||1
1624457250000|2021-06-23 14:07:30|15744.1|15740.1|15745.6|15741.6|15745.6|15741.6|15744.1|15740.1|3
1624457270000|2021-06-23 14:07:50|15743.6|15739.6|15742.6|15738.6|15743.6|15739.6|15742.6|15738.6|14
1624457280000|2021-06-23 14:08:00|15744.1|15740.1|15743.1|15739.1|15744.1|15740.1|15743.1|15739.1|29
1624457300000|2021-06-23 14:08:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|14
1624457310000|2021-06-23 14:08:30|15744.1|15740.1|15745.6|15741.6|15745.6|15741.6|15744.1|15740.1|8
1624457320000|2021-06-23 14:08:40|||||||||1
1624457330000|2021-06-23 14:08:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1624457350000|2021-06-23 14:09:10|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1624457360000|2021-06-23 14:09:20|||||||||1
1624457410000|2021-06-23 14:10:10|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|1
1624457420000|2021-06-23 14:10:20|||||||||2
1624457460000|2021-06-23 14:11:00|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1624457480000|2021-06-23 14:11:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|3
1624457500000|2021-06-23 14:11:40|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|4
1624457520000|2021-06-23 14:12:00|15738.1|15734.1|15740.1|15736.1|15740.1|15736.1|15738.1|15734.1|14
1624457530000|2021-06-23 14:12:10|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|4
1624457560000|2021-06-23 14:12:40|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1624457570000|2021-06-23 14:12:50|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|2
1624457580000|2021-06-23 14:13:00|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1624457590000|2021-06-23 14:13:10|||||||||1
1624457630000|2021-06-23 14:13:50|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1624457690000|2021-06-23 14:14:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1624457700000|2021-06-23 14:15:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1624457710000|2021-06-23 14:15:10|||||||||1
1624457740000|2021-06-23 14:15:40|15743.6|15739.6|15744.6|15740.6|15744.6|15740.6|15743.6|15739.6|5
1624457820000|2021-06-23 14:17:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|14
1624457870000|2021-06-23 14:17:50|15745.6|15741.6|15746.1|15742.1|15746.1|15742.1|15745.6|15741.6|2
1624457890000|2021-06-23 14:18:10|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|6
1624457900000|2021-06-23 14:18:20|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1624457940000|2021-06-23 14:19:00|||||||||1
1624458000000|2021-06-23 14:20:00|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|2
1624458020000|2021-06-23 14:20:20|||||||||1
1624458030000|2021-06-23 14:20:30|||||||||15
1624458050000|2021-06-23 14:20:50|||||||||1
1624458060000|2021-06-23 14:21:00|15750.1|15746.1|15750.1|15746.1|15751.1|15747.1|15750.1|15746.1|3
1624458070000|2021-06-23 14:21:10|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|20
1624458120000|2021-06-23 14:22:00|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|18
1624458160000|2021-06-23 14:22:40|||||||||1
1624458170000|2021-06-23 14:22:50|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|6
1624458190000|2021-06-23 14:23:10|||||||||1
1624458230000|2021-06-23 14:23:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1624458240000|2021-06-23 14:24:00|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|1
1624458250000|2021-06-23 14:24:10|15745.1|15741.1|15748.6|15744.6|15748.6|15744.6|15745.1|15741.1|2
1624458280000|2021-06-23 14:24:40|||||||||1
1624458300000|2021-06-23 14:25:00|15745.6|15741.6|15750.1|15746.1|15750.1|15746.1|15745.6|15741.6|6
1624458340000|2021-06-23 14:25:40|||||||||123
1624458350000|2021-06-23 14:25:50|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|6
1624458370000|2021-06-23 14:26:10|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|5
1624458380000|2021-06-23 14:26:20|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|2
1624458390000|2021-06-23 14:26:30|||||||||1
1624458410000|2021-06-23 14:26:50|15744.1|15740.1|15747.1|15743.1|15747.1|15743.1|15744.1|15740.1|15
1624458420000|2021-06-23 14:27:00|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|2
1624458440000|2021-06-23 14:27:20|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1624458460000|2021-06-23 14:27:40|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1624458510000|2021-06-23 14:28:30|||||||||1
1624458580000|2021-06-23 14:29:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1624458610000|2021-06-23 14:30:10|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1624458620000|2021-06-23 14:30:20|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|3
1624458650000|2021-06-23 14:30:50|15730.6|15726.6|15732.1|15728.1|15732.1|15728.1|15730.6|15726.6|3
1624458670000|2021-06-23 14:31:10|15733.1|15729.1|15730.1|15726.1|15733.1|15729.1|15730.1|15726.1|6
1624458680000|2021-06-23 14:31:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1624458700000|2021-06-23 14:31:40|||||||||2
1624458710000|2021-06-23 14:31:50|15724.1|15720.1|15726.6|15722.6|15726.6|15722.6|15724.1|15720.1|12
1624458720000|2021-06-23 14:32:00|15726.1|15722.1|15728.1|15724.1|15728.6|15724.6|15726.1|15722.1|6
1624458740000|2021-06-23 14:32:20|||||||||1
1624458750000|2021-06-23 14:32:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1624458790000|2021-06-23 14:33:10|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|3
1624458810000|2021-06-23 14:33:30|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1624458830000|2021-06-23 14:33:50|15716.6|15712.6|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|3
1624458840000|2021-06-23 14:34:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1624458850000|2021-06-23 14:34:10|15716.6|15712.6|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|5
1624458860000|2021-06-23 14:34:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|2
1624458880000|2021-06-23 14:34:40|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|3
1624458900000|2021-06-23 14:35:00|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1
1624458910000|2021-06-23 14:35:10|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|2
1624458920000|2021-06-23 14:35:20|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|21
1624458930000|2021-06-23 14:35:30|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1624458960000|2021-06-23 14:36:00|||||||||1
1624458980000|2021-06-23 14:36:20|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1624459010000|2021-06-23 14:36:50|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|18
1624459020000|2021-06-23 14:37:00|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|1
1624459060000|2021-06-23 14:37:40|15712.6|15708.6|15714.1|15710.1|15714.1|15710.1|15712.6|15708.6|3
1624459080000|2021-06-23 14:38:00|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|3
1624459100000|2021-06-23 14:38:20|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|4
1624459120000|2021-06-23 14:38:40|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1624459130000|2021-06-23 14:38:50|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|1
1624459160000|2021-06-23 14:39:20|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|2
1624459190000|2021-06-23 14:39:50|||||||||1
1624459200000|2021-06-23 14:40:00|15716.1|15712.1|15716.6|15712.6|15716.6|15712.6|15716.1|15712.1|2
1624459250000|2021-06-23 14:40:50|||||||||1
1624459290000|2021-06-23 14:41:30|||||||||3
1624459300000|2021-06-23 14:41:40|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|1
1624459310000|2021-06-23 14:41:50|||||||||1
1624459320000|2021-06-23 14:42:00|15718.6|15714.6|15719.1|15715.1|15719.1|15715.1|15718.6|15714.6|6
1624459330000|2021-06-23 14:42:10|15715.6|15711.6|15717.6|15713.6|15719.1|15715.1|15715.6|15711.6|14
1624459340000|2021-06-23 14:42:20|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|1
1624459350000|2021-06-23 14:42:30|15718.6|15714.6|15719.6|15715.6|15719.6|15715.6|15718.6|15714.6|4
1624459360000|2021-06-23 14:42:40|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|1
1624459420000|2021-06-23 14:43:40|||||||||1
1624459520000|2021-06-23 14:45:20|||||||||1
1624459530000|2021-06-23 14:45:30|||||||||1
1624459540000|2021-06-23 14:45:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1624459570000|2021-06-23 14:46:10|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1624459610000|2021-06-23 14:46:50|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|10
1624459630000|2021-06-23 14:47:10|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|1
1624459650000|2021-06-23 14:47:30|||||||||1
1624459680000|2021-06-23 14:48:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1624459690000|2021-06-23 14:48:10|15720.6|15716.6|15716.6|15712.6|15720.6|15716.6|15716.6|15712.6|3
1624459760000|2021-06-23 14:49:20|||||||||1
1624459810000|2021-06-23 14:50:10|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1624459860000|2021-06-23 14:51:00|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|4
1624459870000|2021-06-23 14:51:10|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|2
1624459880000|2021-06-23 14:51:20|||||||||1
1624459900000|2021-06-23 14:51:40|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|10
1624459910000|2021-06-23 14:51:50|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|9
1624459940000|2021-06-23 14:52:20|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|3
1624459960000|2021-06-23 14:52:40|||||||||1
1624459980000|2021-06-23 14:53:00|15712.6|15708.6|15711.6|15707.6|15712.6|15708.6|15711.6|15707.6|5
1624459990000|2021-06-23 14:53:10|||||||||1
1624460020000|2021-06-23 14:53:40|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|2
1624460040000|2021-06-23 14:54:00|15714.1|15710.1|15714.6|15710.6|15714.6|15710.6|15714.1|15710.1|41
1624460060000|2021-06-23 14:54:20|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1624460090000|2021-06-23 14:54:50|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1624460110000|2021-06-23 14:55:10|||||||||1
1624460120000|2021-06-23 14:55:20|15713.1|15709.1|15713.6|15709.6|15713.6|15709.6|15713.1|15709.1|3
1624460170000|2021-06-23 14:56:10|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1624460190000|2021-06-23 14:56:30|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1624460210000|2021-06-23 14:56:50|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|8
1624460220000|2021-06-23 14:57:00|||||||||1
1624460240000|2021-06-23 14:57:20|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1624460320000|2021-06-23 14:58:40|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1624460340000|2021-06-23 14:59:00|||||||||1
1624460370000|2021-06-23 14:59:30|15711.1|15707.1|15708.1|15704.1|15711.1|15707.1|15708.1|15704.1|2
1624460400000|2021-06-23 15:00:00|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1624460420000|2021-06-23 15:00:20|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1624460440000|2021-06-23 15:00:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1624460450000|2021-06-23 15:00:50|||||||||1
1624460480000|2021-06-23 15:01:20|15715.1|15711.1|15721.1|15717.1|15721.1|15717.1|15715.1|15711.1|8
1624460510000|2021-06-23 15:01:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|3
1624460520000|2021-06-23 15:02:00|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1624460530000|2021-06-23 15:02:10|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1624460560000|2021-06-23 15:02:40|||||||||1
1624460570000|2021-06-23 15:02:50|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|5
1624460600000|2021-06-23 15:03:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|2
1624460610000|2021-06-23 15:03:30|||||||||1
1624460660000|2021-06-23 15:04:20|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|3
1624460680000|2021-06-23 15:04:40|||||||||1
1624460730000|2021-06-23 15:05:30|||||||||12
1624460740000|2021-06-23 15:05:40|||||||||1
1624460790000|2021-06-23 15:06:30|||||||||1
1624460810000|2021-06-23 15:06:50|||||||||14
1624460900000|2021-06-23 15:08:20|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1624460910000|2021-06-23 15:08:30|15700.1|15696.1|15698.1|15694.1|15700.1|15696.1|15698.1|15694.1|3
1624460990000|2021-06-23 15:09:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624461020000|2021-06-23 15:10:20|||||||||1
1624461070000|2021-06-23 15:11:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624461110000|2021-06-23 15:11:50|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|14
1624461130000|2021-06-23 15:12:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1624461140000|2021-06-23 15:12:20|||||||||1
1624461150000|2021-06-23 15:12:30|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1624461180000|2021-06-23 15:13:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624461190000|2021-06-23 15:13:10|||||||||1
1624461250000|2021-06-23 15:14:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1624461310000|2021-06-23 15:15:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624461330000|2021-06-23 15:15:30|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|5
1624461340000|2021-06-23 15:15:40|15694.6|15690.6|15695.1|15691.1|15695.1|15691.1|15694.1|15690.1|12
1624461350000|2021-06-23 15:15:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1624461360000|2021-06-23 15:16:00|||||||||1
1624461370000|2021-06-23 15:16:10|15695.6|15691.6|15695.1|15691.1|15695.6|15691.6|15694.6|15690.6|4
1624461380000|2021-06-23 15:16:20|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624461410000|2021-06-23 15:16:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|9
1624461430000|2021-06-23 15:17:10|15698.1|15694.1|15694.6|15690.6|15698.1|15694.1|15694.6|15690.6|16
1624461440000|2021-06-23 15:17:20|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|4
1624461450000|2021-06-23 15:17:30|||||||||1
1624461460000|2021-06-23 15:17:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624461470000|2021-06-23 15:17:50|15695.1|15691.1|15695.6|15691.6|15695.6|15691.6|15695.1|15691.1|2
1624461480000|2021-06-23 15:18:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1624461530000|2021-06-23 15:18:50|15694.1|15690.1|15693.1|15689.1|15694.1|15690.1|15693.1|15689.1|20
1624461580000|2021-06-23 15:19:40|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|2
1624461590000|2021-06-23 15:19:50|||||||||1
1624461620000|2021-06-23 15:20:20|||||||||1
1624461630000|2021-06-23 15:20:30|15692.6|15688.6|15692.1|15688.1|15692.6|15688.6|15692.1|15688.1|10
1624461640000|2021-06-23 15:20:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|12
1624461650000|2021-06-23 15:20:50|15689.6|15685.6|15688.6|15684.6|15689.6|15685.6|15688.6|15684.6|5
1624461660000|2021-06-23 15:21:00|15687.6|15683.6|15685.6|15681.6|15687.6|15683.6|15685.6|15681.6|3
1624461690000|2021-06-23 15:21:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624461700000|2021-06-23 15:21:40|||||||||3
1624461710000|2021-06-23 15:21:50|15688.6|15684.6|15689.6|15685.6|15689.6|15685.6|15688.6|15684.6|6
1624461720000|2021-06-23 15:22:00|15691.1|15687.1|15692.1|15688.1|15692.1|15688.1|15691.1|15687.1|4
1624461810000|2021-06-23 15:23:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624461820000|2021-06-23 15:23:40|||||||||1
1624461830000|2021-06-23 15:23:50|15694.6|15690.6|15693.6|15689.6|15694.6|15690.6|15693.6|15689.6|3
1624461840000|2021-06-23 15:24:00|15694.6|15690.6|15696.6|15692.6|15696.6|15692.6|15694.6|15690.6|10
1624461850000|2021-06-23 15:24:10|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|3
1624461870000|2021-06-23 15:24:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1624461880000|2021-06-23 15:24:40|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624461930000|2021-06-23 15:25:30|||||||||1
1624461960000|2021-06-23 15:26:00|15700.6|15696.6|15701.1|15697.1|15701.1|15697.1|15700.6|15696.6|3
1624461980000|2021-06-23 15:26:20|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|3
1624461990000|2021-06-23 15:26:30|15701.1|15697.1|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|5
1624462000000|2021-06-23 15:26:40|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1624462010000|2021-06-23 15:26:50|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|20
1624462020000|2021-06-23 15:27:00|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1624462040000|2021-06-23 15:27:20|15703.6|15699.6|15703.1|15699.1|15703.6|15699.6|15703.1|15699.1|7
1624462050000|2021-06-23 15:27:30|||||||||1
1624462070000|2021-06-23 15:27:50|15702.6|15698.6|15701.6|15697.6|15702.6|15698.6|15701.6|15697.6|2
1624462080000|2021-06-23 15:28:00|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624462090000|2021-06-23 15:28:10|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1624462100000|2021-06-23 15:28:20|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624462110000|2021-06-23 15:28:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1624462130000|2021-06-23 15:28:50|15700.6|15696.6|15698.6|15694.6|15700.6|15696.6|15698.6|15694.6|3
1624462150000|2021-06-23 15:29:10|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15697.1|15693.1|2
1624462160000|2021-06-23 15:29:20|||||||||1
1624462180000|2021-06-23 15:29:40|||||||||2
1624462200000|2021-06-23 15:30:00|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624462210000|2021-06-23 15:30:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|4
1624462220000|2021-06-23 15:30:20|15695.6|15691.6|15694.6|15690.6|15695.6|15691.6|15694.6|15690.6|2
1624462240000|2021-06-23 15:30:40|15695.6|15691.6|15695.6|15691.6|15696.1|15692.1|15695.6|15691.6|4
1624462250000|2021-06-23 15:30:50|15695.1|15691.1|15694.1|15690.1|15695.1|15691.1|15694.1|15690.1|3
1624462260000|2021-06-23 15:31:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|5
1624462270000|2021-06-23 15:31:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624462280000|2021-06-23 15:31:20|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1624462290000|2021-06-23 15:31:30|15694.6|15690.6|15693.1|15689.1|15694.6|15690.6|15693.1|15689.1|5
1624462310000|2021-06-23 15:31:50|15693.6|15689.6|15693.1|15689.1|15693.6|15689.6|15693.1|15689.1|6
1624462320000|2021-06-23 15:32:00|15691.6|15687.6|15694.6|15690.6|15694.6|15690.6|15691.6|15687.6|4
1624462330000|2021-06-23 15:32:10|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15693.6|15689.6|4
1624462360000|2021-06-23 15:32:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624462380000|2021-06-23 15:33:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624462390000|2021-06-23 15:33:10|||||||||2
1624462400000|2021-06-23 15:33:20|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|2
1624462410000|2021-06-23 15:33:30|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624462430000|2021-06-23 15:33:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624462440000|2021-06-23 15:34:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624462450000|2021-06-23 15:34:10|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1624462470000|2021-06-23 15:34:30|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624462490000|2021-06-23 15:34:50|||||||||1
1624462500000|2021-06-23 15:35:00|15693.1|15689.1|15696.1|15692.1|15696.1|15692.1|15693.1|15689.1|5
1624462510000|2021-06-23 15:35:10|15695.6|15691.6|15694.6|15690.6|15695.6|15691.6|15694.6|15690.6|2
1624462540000|2021-06-23 15:35:40|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624462560000|2021-06-23 15:36:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624462570000|2021-06-23 15:36:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624462580000|2021-06-23 15:36:20|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624462600000|2021-06-23 15:36:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624462610000|2021-06-23 15:36:50|15697.1|15693.1|15696.1|15692.1|15697.1|15693.1|15696.1|15692.1|6
1624462650000|2021-06-23 15:37:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624462720000|2021-06-23 15:38:40|||||||||1
1624462760000|2021-06-23 15:39:20|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624462790000|2021-06-23 15:39:50|15699.1|15695.1|15700.6|15696.6|15700.6|15696.6|15699.1|15695.1|3
1624462800000|2021-06-23 15:40:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624462830000|2021-06-23 15:40:30|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1624462840000|2021-06-23 15:40:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|2
1624462850000|2021-06-23 15:40:50|||||||||1
1624462860000|2021-06-23 15:41:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15702.1|15698.1|4
1624462870000|2021-06-23 15:41:10|15702.6|15698.6|15703.1|15699.1|15703.1|15699.1|15702.6|15698.6|85
1624462880000|2021-06-23 15:41:20|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15701.6|15697.6|4
1624462890000|2021-06-23 15:41:30|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1624462900000|2021-06-23 15:41:40|||||||||22
1624462910000|2021-06-23 15:41:50|15702.6|15698.6|15700.1|15696.1|15702.6|15698.6|15700.1|15696.1|68
1624462920000|2021-06-23 15:42:00|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1624462930000|2021-06-23 15:42:10|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|2
1624462960000|2021-06-23 15:42:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1624462970000|2021-06-23 15:42:50|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|1
1624462990000|2021-06-23 15:43:10|15704.6|15700.6|15704.1|15700.1|15704.6|15700.6|15704.1|15700.1|2
1624463000000|2021-06-23 15:43:20|||||||||110
1624463030000|2021-06-23 15:43:50|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|2
1624463040000|2021-06-23 15:44:00|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|43
1624463050000|2021-06-23 15:44:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1624463080000|2021-06-23 15:44:40|||||||||32
1624463140000|2021-06-23 15:45:40|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624463210000|2021-06-23 15:46:50|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|5
1624463270000|2021-06-23 15:47:50|15704.6|15700.6|15703.6|15699.6|15704.6|15700.6|15703.6|15699.6|3
1624463280000|2021-06-23 15:48:00|||||||||2
1624463320000|2021-06-23 15:48:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1624463350000|2021-06-23 15:49:10|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|2
1624463390000|2021-06-23 15:49:50|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1624463400000|2021-06-23 15:50:00|||||||||1
1624463420000|2021-06-23 15:50:20|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1624463450000|2021-06-23 15:50:50|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1624463490000|2021-06-23 15:51:30|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1624463510000|2021-06-23 15:51:50|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1624463520000|2021-06-23 15:52:00|||||||||3
1624463610000|2021-06-23 15:53:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1624463630000|2021-06-23 15:53:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1624463660000|2021-06-23 15:54:20|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1624463780000|2021-06-23 15:56:20|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|4
1624463810000|2021-06-23 15:56:50|15702.6|15698.6|15700.6|15696.6|15702.6|15698.6|15700.6|15696.6|8
1624464070000|2021-06-23 16:01:10|||||||||2
1624464100000|2021-06-23 16:01:40|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15701.6|15697.6|2
1624464110000|2021-06-23 16:01:50|15701.1|15697.1|15696.1|15692.1|15702.1|15698.1|15696.1|15692.1|8
1624464150000|2021-06-23 16:02:30|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624464420000|2021-06-23 16:07:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|6
1624464460000|2021-06-23 16:07:40|||||||||1
1624464710000|2021-06-23 16:11:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|6
1624464750000|2021-06-23 16:12:30|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624464790000|2021-06-23 16:13:10|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|2
1624465010000|2021-06-23 16:16:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|6
1624465260000|2021-06-23 16:21:00|||||||||1
1624465310000|2021-06-23 16:21:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|9
1624465340000|2021-06-23 16:22:20|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624465450000|2021-06-23 16:24:10|15695.6|15691.6|15694.1|15690.1|15695.6|15691.6|15694.1|15690.1|4
1624465460000|2021-06-23 16:24:20|||||||||3
1624465480000|2021-06-23 16:24:40|15693.6|15689.6|15690.6|15686.6|15693.6|15689.6|15690.6|15686.6|8
1624465500000|2021-06-23 16:25:00|||||||||2
1624465580000|2021-06-23 16:26:20|||||||||9
1624465610000|2021-06-23 16:26:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|17
1624465660000|2021-06-23 16:27:40|||||||||2
1624465690000|2021-06-23 16:28:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624465730000|2021-06-23 16:28:50|||||||||2
1624465880000|2021-06-23 16:31:20|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624465900000|2021-06-23 16:31:40|||||||||2
1624465920000|2021-06-23 16:32:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|8
1624466210000|2021-06-23 16:36:50|15690.6|15686.6|15690.1|15686.1|15690.6|15686.6|15690.1|15686.1|6
1624466250000|2021-06-23 16:37:30|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|2
1624466290000|2021-06-23 16:38:10|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|3
1624466350000|2021-06-23 16:39:10|15682.1|15678.1|15680.1|15676.1|15682.1|15678.1|15680.1|15676.1|11
1624466360000|2021-06-23 16:39:20|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1624466370000|2021-06-23 16:39:30|15678.6|15674.6|15677.1|15673.1|15678.6|15674.6|15677.1|15673.1|15
1624466500000|2021-06-23 16:41:40|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1624466510000|2021-06-23 16:41:50|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|8
1624466630000|2021-06-23 16:43:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1624466690000|2021-06-23 16:44:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|7
1624466800000|2021-06-23 16:46:40|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1624466810000|2021-06-23 16:46:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|3
1624466900000|2021-06-23 16:48:20|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1624467010000|2021-06-23 16:50:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1624467050000|2021-06-23 16:50:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1624467100000|2021-06-23 16:51:40|15689.1|15685.1|15690.1|15686.1|15690.1|15686.1|15689.1|15685.1|3
1624467110000|2021-06-23 16:51:50|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|4
1624467160000|2021-06-23 16:52:40|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624467170000|2021-06-23 16:52:50|||||||||1
1624467190000|2021-06-23 16:53:10|||||||||1
1624467200000|2021-06-23 16:53:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624467230000|2021-06-23 16:53:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624467290000|2021-06-23 16:54:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1624467410000|2021-06-23 16:56:50|||||||||2
1624467420000|2021-06-23 16:57:00|||||||||2
1624467430000|2021-06-23 16:57:10|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1624467470000|2021-06-23 16:57:50|||||||||1
1624467620000|2021-06-23 17:00:20|15689.1|15685.1|15689.6|15685.6|15689.6|15685.6|15688.6|15684.6|3
1624467640000|2021-06-23 17:00:40|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|4
1624467710000|2021-06-23 17:01:50|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|3
1624467760000|2021-06-23 17:02:40|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1624467780000|2021-06-23 17:03:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624467830000|2021-06-23 17:03:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1624467880000|2021-06-23 17:04:40|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624467890000|2021-06-23 17:04:50|15688.1|15684.1|15689.6|15685.6|15689.6|15685.6|15688.1|15684.1|2
1624467950000|2021-06-23 17:05:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624467970000|2021-06-23 17:06:10|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1624468020000|2021-06-23 17:07:00|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|6
1624468070000|2021-06-23 17:07:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1624468130000|2021-06-23 17:08:50|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1624468190000|2021-06-23 17:09:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624468230000|2021-06-23 17:10:30|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624468250000|2021-06-23 17:10:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624468310000|2021-06-23 17:11:50|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|7
1624468480000|2021-06-23 17:14:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624468500000|2021-06-23 17:15:00|15693.1|15689.1|15694.6|15690.6|15694.6|15690.6|15693.1|15689.1|4
1624468510000|2021-06-23 17:15:10|||||||||3
1624468520000|2021-06-23 17:15:20|||||||||1
1624468550000|2021-06-23 17:15:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|4
1624468560000|2021-06-23 17:16:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624468570000|2021-06-23 17:16:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|4
1624468580000|2021-06-23 17:16:20|||||||||2
1624468590000|2021-06-23 17:16:30|||||||||2
1624468610000|2021-06-23 17:16:50|15695.6|15691.6|15682.1|15678.1|15695.6|15691.6|15682.1|15678.1|6
1624468620000|2021-06-23 17:17:00|||||||||11
1624468630000|2021-06-23 17:17:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|6
1624468660000|2021-06-23 17:17:40|||||||||6
1624468820000|2021-06-23 17:20:20|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|12
1624468880000|2021-06-23 17:21:20|15698.6|15694.6|15701.6|15697.6|15702.1|15698.1|15698.6|15694.6|34
1624468890000|2021-06-23 17:21:30|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|22
1624468900000|2021-06-23 17:21:40|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|2
1624468910000|2021-06-23 17:21:50|15695.6|15691.6|15695.1|15691.1|15695.6|15691.6|15695.1|15691.1|5
1624468930000|2021-06-23 17:22:10|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|3
1624468940000|2021-06-23 17:22:20|15704.1|15700.1|15704.6|15700.6|15704.6|15700.6|15704.1|15700.1|13
1624468980000|2021-06-23 17:23:00|15706.1|15702.1|15695.6|15691.6|15706.1|15702.1|15695.6|15691.6|25
1624469060000|2021-06-23 17:24:20|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1624469070000|2021-06-23 17:24:30|||||||||1
1624469090000|2021-06-23 17:24:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624469150000|2021-06-23 17:25:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1624469210000|2021-06-23 17:26:50|||||||||1
1624469270000|2021-06-23 17:27:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1624469310000|2021-06-23 17:28:30|15699.6|15695.6|15698.6|15694.6|15699.6|15695.6|15690.1|15686.1|5
1624469330000|2021-06-23 17:28:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624469480000|2021-06-23 17:31:20|15688.6|15684.6|15688.1|15684.1|15688.6|15684.6|15688.1|15684.1|6
1624469520000|2021-06-23 17:32:00|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1624469760000|2021-06-23 17:36:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624469770000|2021-06-23 17:36:10|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624469810000|2021-06-23 17:36:50|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|7
1624469850000|2021-06-23 17:37:30|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624469990000|2021-06-23 17:39:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624470060000|2021-06-23 17:41:00|||||||||1
1624470110000|2021-06-23 17:41:50|||||||||1
1624470290000|2021-06-23 17:44:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624470350000|2021-06-23 17:45:50|||||||||1
1624470390000|2021-06-23 17:46:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1624470410000|2021-06-23 17:46:50|15694.1|15690.1|15701.1|15697.1|15701.1|15697.1|15694.1|15690.1|6
1624470500000|2021-06-23 17:48:20|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624470660000|2021-06-23 17:51:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624470700000|2021-06-23 17:51:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624470710000|2021-06-23 17:51:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1624470770000|2021-06-23 17:52:50|15690.1|15686.1|15689.1|15685.1|15690.1|15686.1|15689.1|15685.1|5
1624470840000|2021-06-23 17:54:00|||||||||1
1624470910000|2021-06-23 17:55:10|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624470960000|2021-06-23 17:56:00|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1624471020000|2021-06-23 17:57:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624471100000|2021-06-23 17:58:20|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1624471130000|2021-06-23 17:58:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624471180000|2021-06-23 17:59:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1624471190000|2021-06-23 17:59:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624471200000|2021-06-23 18:00:00|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624471250000|2021-06-23 18:00:50|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1624471280000|2021-06-23 18:01:20|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1624471290000|2021-06-23 18:01:30|15683.6|15679.6|15682.6|15678.6|15683.6|15679.6|15682.6|15678.6|2
1624471300000|2021-06-23 18:01:40|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1624471320000|2021-06-23 18:02:00|||||||||1
1624471380000|2021-06-23 18:03:00|||||||||1
1624471430000|2021-06-23 18:03:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624471610000|2021-06-23 18:06:50|15687.1|15683.1|15696.6|15692.6|15696.6|15692.6|15687.1|15683.1|8
1624471700000|2021-06-23 18:08:20|15697.1|15693.1|15697.6|15693.6|15697.6|15693.6|15697.1|15693.1|2
1624471790000|2021-06-23 18:09:50|||||||||2
1624471800000|2021-06-23 18:10:00|||||||||1
1624471850000|2021-06-23 18:10:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624471970000|2021-06-23 18:12:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624472030000|2021-06-23 18:13:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624472090000|2021-06-23 18:14:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624472160000|2021-06-23 18:16:00|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1624472270000|2021-06-23 18:17:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624472330000|2021-06-23 18:18:50|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1624472420000|2021-06-23 18:20:20|||||||||1
1624472450000|2021-06-23 18:20:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624472530000|2021-06-23 18:22:10|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624472570000|2021-06-23 18:22:50|||||||||1
1624472610000|2021-06-23 18:23:30|||||||||1
1624472620000|2021-06-23 18:23:40|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624472630000|2021-06-23 18:23:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624472690000|2021-06-23 18:24:50|||||||||1
1624472710000|2021-06-23 18:25:10|||||||||1
1624472730000|2021-06-23 18:25:30|||||||||1
1624472750000|2021-06-23 18:25:50|||||||||1
1624472760000|2021-06-23 18:26:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624472770000|2021-06-23 18:26:10|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624472810000|2021-06-23 18:26:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624472880000|2021-06-23 18:28:00|15699.1|15695.1|15698.6|15694.6|15699.1|15695.1|15698.6|15694.6|3
1624473110000|2021-06-23 18:31:50|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|3
1624473120000|2021-06-23 18:32:00|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1624473170000|2021-06-23 18:32:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|2
1624473290000|2021-06-23 18:34:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624473320000|2021-06-23 18:35:20|||||||||2
1624473420000|2021-06-23 18:37:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|8
1624473710000|2021-06-23 18:41:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|9
1624473890000|2021-06-23 18:44:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1624473950000|2021-06-23 18:45:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624474010000|2021-06-23 18:46:50|15690.1|15686.1|15689.1|15685.1|15690.1|15686.1|15689.1|15685.1|12
1624474020000|2021-06-23 18:47:00|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1624474200000|2021-06-23 18:50:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|2
1624474210000|2021-06-23 18:50:10|||||||||1
1624474230000|2021-06-23 18:50:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1624474250000|2021-06-23 18:50:50|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624474310000|2021-06-23 18:51:50|15691.1|15687.1|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|10
1624474330000|2021-06-23 18:52:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1624474390000|2021-06-23 18:53:10|||||||||1
1624474400000|2021-06-23 18:53:20|||||||||1
1624474500000|2021-06-23 18:55:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1624474560000|2021-06-23 18:56:00|||||||||1
1624474620000|2021-06-23 18:57:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|6
1624474660000|2021-06-23 18:57:40|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|2
1624474760000|2021-06-23 18:59:20|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1624474800000|2021-06-23 19:00:00|||||||||2
1624474820000|2021-06-23 19:00:20|||||||||1
1624474840000|2021-06-23 19:00:40|15693.1|15689.1|15694.1|15690.1|15694.1|15690.1|15693.1|15689.1|2
1624474850000|2021-06-23 19:00:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624474900000|2021-06-23 19:01:40|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1624474910000|2021-06-23 19:01:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|5
1624475010000|2021-06-23 19:03:30|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624475050000|2021-06-23 19:04:10|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15697.1|15693.1|4
1624475060000|2021-06-23 19:04:20|||||||||4
1624475210000|2021-06-23 19:06:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|4
1624475250000|2021-06-23 19:07:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624475270000|2021-06-23 19:07:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|2
1624475300000|2021-06-23 19:08:20|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624475330000|2021-06-23 19:08:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624475340000|2021-06-23 19:09:00|||||||||1
1624475380000|2021-06-23 19:09:40|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624475390000|2021-06-23 19:09:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624475450000|2021-06-23 19:10:50|15696.6|15692.6|15695.1|15691.1|15696.6|15692.6|15695.1|15691.1|2
1624475510000|2021-06-23 19:11:50|||||||||7
1624475720000|2021-06-23 19:15:20|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624475810000|2021-06-23 19:16:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624475820000|2021-06-23 19:17:00|||||||||4
1624475930000|2021-06-23 19:18:50|||||||||1
1624475950000|2021-06-23 19:19:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624476050000|2021-06-23 19:20:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624476110000|2021-06-23 19:21:50|15695.1|15691.1|15695.6|15691.6|15695.6|15691.6|15695.1|15691.1|6
1624476150000|2021-06-23 19:22:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624476170000|2021-06-23 19:22:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1624476230000|2021-06-23 19:23:50|||||||||1
1624476290000|2021-06-23 19:24:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624476410000|2021-06-23 19:26:50|15696.1|15692.1|15695.6|15691.6|15696.1|15692.1|15695.6|15691.6|6
1624476430000|2021-06-23 19:27:10|||||||||1
1624476460000|2021-06-23 19:27:40|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1624476550000|2021-06-23 19:29:10|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1624476590000|2021-06-23 19:29:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624476610000|2021-06-23 19:30:10|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624476620000|2021-06-23 19:30:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1624476700000|2021-06-23 19:31:40|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624476710000|2021-06-23 19:31:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|6
1624476790000|2021-06-23 19:33:10|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1624476870000|2021-06-23 19:34:30|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624476950000|2021-06-23 19:35:50|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624477010000|2021-06-23 19:36:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|6
1624477030000|2021-06-23 19:37:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|11
1624477050000|2021-06-23 19:37:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1624477130000|2021-06-23 19:38:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624477190000|2021-06-23 19:39:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624477260000|2021-06-23 19:41:00|||||||||1
1624477310000|2021-06-23 19:41:50|15694.1|15690.1|15693.6|15689.6|15694.1|15690.1|15693.6|15689.6|11
1624477350000|2021-06-23 19:42:30|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1624477360000|2021-06-23 19:42:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|18
1624477370000|2021-06-23 19:42:50|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1624477400000|2021-06-23 19:43:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1624477430000|2021-06-23 19:43:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|18
1624477460000|2021-06-23 19:44:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15
1624477500000|2021-06-23 19:45:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1624477550000|2021-06-23 19:45:50|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15696.6|15692.6|11
1624477580000|2021-06-23 19:46:20|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|6
1624477610000|2021-06-23 19:46:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624477670000|2021-06-23 19:47:50|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1624477720000|2021-06-23 19:48:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624477730000|2021-06-23 19:48:50|15692.6|15688.6|15692.1|15688.1|15692.6|15688.6|15692.1|15688.1|7
1624477750000|2021-06-23 19:49:10|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1624477760000|2021-06-23 19:49:20|15689.6|15685.6|15691.1|15687.1|15691.1|15687.1|15689.6|15685.6|2
1624477770000|2021-06-23 19:49:30|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1624477790000|2021-06-23 19:49:50|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1624477800000|2021-06-23 19:50:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1624477830000|2021-06-23 19:50:30|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1624477850000|2021-06-23 19:50:50|15683.6|15679.6|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|2
1624477860000|2021-06-23 19:51:00|||||||||5
1624477870000|2021-06-23 19:51:10|15685.1|15681.1|15683.1|15679.1|15685.1|15681.1|15683.1|15679.1|4
1624477890000|2021-06-23 19:51:30|||||||||4
1624477920000|2021-06-23 19:52:00|15685.6|15681.6|15684.1|15680.1|15685.6|15681.6|15684.1|15680.1|3
1624477950000|2021-06-23 19:52:30|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15685.1|15681.1|5
1624477960000|2021-06-23 19:52:40|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1624478010000|2021-06-23 19:53:30|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1624478030000|2021-06-23 19:53:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1624478040000|2021-06-23 19:54:00|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1624478090000|2021-06-23 19:54:50|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1624478160000|2021-06-23 19:56:00|15687.1|15683.1|15689.1|15685.1|15689.1|15685.1|15687.1|15683.1|3
1624478170000|2021-06-23 19:56:10|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1624478200000|2021-06-23 19:56:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1624478270000|2021-06-23 19:57:50|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1624478280000|2021-06-23 19:58:00|15694.6|15690.6|15693.6|15689.6|15694.6|15690.6|15693.6|15689.6|2
1624478300000|2021-06-23 19:58:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1624478350000|2021-06-23 19:59:10|15690.6|15686.6|15691.1|15687.1|15692.1|15688.1|15690.6|15686.6|7
1624478360000|2021-06-23 19:59:20|15690.6|15686.6|15690.1|15686.1|15690.6|15686.6|15690.1|15686.1|3
1624478370000|2021-06-23 19:59:30|15691.1|15687.1|15690.1|15686.1|15691.1|15687.1|15690.1|15686.1|5
1624478390000|2021-06-23 19:59:50|||||||||13
1624478400000|2021-06-23 20:00:00|15696.1|15692.1|15690.1|15686.1|15696.1|15692.1|15690.1|15686.1|6
1624478410000|2021-06-23 20:00:10|15693.1|15689.1|15691.6|15687.6|15693.1|15689.1|15691.6|15687.6|2
1624478420000|2021-06-23 20:00:20|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1624478430000|2021-06-23 20:00:30|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|3
1624478460000|2021-06-23 20:01:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1624478500000|2021-06-23 20:01:40|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1624478520000|2021-06-23 20:02:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624478600000|2021-06-23 20:03:20|||||||||1
1624478650000|2021-06-23 20:04:10|||||||||4
1624478660000|2021-06-23 20:04:20|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|2
1624478670000|2021-06-23 20:04:30|||||||||2
1624478710000|2021-06-23 20:05:10|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1624478750000|2021-06-23 20:05:50|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|28
1624478760000|2021-06-23 20:06:00|15701.6|15697.6|15700.1|15696.1|15701.6|15697.6|15700.1|15696.1|7
1624478770000|2021-06-23 20:06:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|13
1624479110000|2021-06-23 20:11:50|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|2
1624479120000|2021-06-23 20:12:00|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|5
1624479200000|2021-06-23 20:13:20|15701.1|15697.1|15704.1|15700.1|15704.1|15700.1|15701.1|15697.1|13
1624479210000|2021-06-23 20:13:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|20
1624479250000|2021-06-23 20:14:10|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1624479260000|2021-06-23 20:14:20|15703.1|15699.1|15703.6|15699.6|15703.6|15699.6|15703.1|15699.1|2
1624479270000|2021-06-23 20:14:30|15701.1|15697.1|15703.1|15699.1|15703.6|15699.6|15701.1|15697.1|18
1624479280000|2021-06-23 20:14:40|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1624479300000|2021-06-23 20:15:00|15702.6|15698.6|15703.6|15699.6|15703.6|15699.6|15702.6|15698.6|3
1624479310000|2021-06-23 20:15:10|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|2
1624479320000|2021-06-23 20:15:20|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1624479380000|2021-06-23 20:16:20|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|2
1624479410000|2021-06-23 20:16:50|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1624479460000|2021-06-23 20:17:40|||||||||1
1624479530000|2021-06-23 20:18:50|||||||||3
1624479640000|2021-06-23 20:20:40|||||||||1
1624479660000|2021-06-23 20:21:00|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1624479700000|2021-06-23 20:21:40|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1624479750000|2021-06-23 20:22:30|||||||||1
1624479770000|2021-06-23 20:22:50|||||||||1
1624479790000|2021-06-23 20:23:10|15699.6|15695.6|15698.6|15694.6|15699.6|15695.6|15698.6|15694.6|16
1624479810000|2021-06-23 20:23:30|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|5
1624479880000|2021-06-23 20:24:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1624479900000|2021-06-23 20:25:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|5
1624479920000|2021-06-23 20:25:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1624479980000|2021-06-23 20:26:20|||||||||1
1624480410000|2021-06-23 20:33:30|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1624480650000|2021-06-23 20:37:30|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1624481070000|2021-06-23 20:44:30|15692.1|15688.1|15699.6|15695.6|15699.6|15695.6|15692.1|15688.1|17
1624481100000|2021-06-23 20:45:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1624481140000|2021-06-23 20:45:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624481180000|2021-06-23 20:46:20|||||||||1
1624481220000|2021-06-23 20:47:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|5
1624481320000|2021-06-23 20:48:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|4
1624481440000|2021-06-23 20:50:40|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15700.1|15696.1|7
1624481480000|2021-06-23 20:51:20|||||||||1
1624481540000|2021-06-23 20:52:20|||||||||1
1624481550000|2021-06-23 20:52:30|||||||||1
1624481580000|2021-06-23 20:53:00|||||||||1
1624481620000|2021-06-23 20:53:40|||||||||1
1624481650000|2021-06-23 20:54:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1624481720000|2021-06-23 20:55:20|||||||||1
1624481830000|2021-06-23 20:57:10|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|3
1624481840000|2021-06-23 20:57:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|3
1624481940000|2021-06-23 20:59:00|15699.6|15695.6|15705.6|15701.6|15705.6|15701.6|15699.6|15695.6|52
1624481950000|2021-06-23 20:59:10|15702.6|15698.6|15699.6|15695.6|15702.6|15698.6|15699.6|15695.6|3
1624482890000|2021-06-23 21:14:50|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|15706.6|15688.6|4309896
1624482900000|2021-06-23 21:15:00|15706.2|15688.2|15706|15688|15706.2|15688.2|15706|15688|0
1624482930000|2021-06-23 21:15:30|15706.2|15688.2|15706|15688|15706.2|15688.2|15706|15688|0
1624482960000|2021-06-23 21:16:00|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|0
1624482970000|2021-06-23 21:16:10|15706.9|15688.9|15706.3|15688.3|15706.9|15688.9|15706.3|15688.3|0
1624482980000|2021-06-23 21:16:20|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|0
1624482990000|2021-06-23 21:16:30|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|0
1624483120000|2021-06-23 21:18:40|15706|15688|15706|15688|15706|15688|15706|15688|0
1624483170000|2021-06-23 21:19:30|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|0
1624483260000|2021-06-23 21:21:00|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|0
1624483290000|2021-06-23 21:21:30|15706.3|15688.3|15707|15689|15707|15689|15706.3|15688.3|0
1624483310000|2021-06-23 21:21:50|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|0
1624483320000|2021-06-23 21:22:00|15707.2|15689.2|15707.2|15689.2|15707.2|15689.2|15707.2|15689.2|0
1624483350000|2021-06-23 21:22:30|15707|15689|15707|15689|15707|15689|15707|15689|0
1624483370000|2021-06-23 21:22:50|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|0
1624483410000|2021-06-23 21:23:30|15706.2|15688.2|15706.3|15688.3|15706.3|15688.3|15706.2|15688.2|0
1624483420000|2021-06-23 21:23:40|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|0
1624483490000|2021-06-23 21:24:50|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|0
1624483500000|2021-06-23 21:25:00|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|0
1624483510000|2021-06-23 21:25:10|15706.7|15688.7|15706.7|15688.7|15706.7|15688.7|15706.7|15688.7|0
1624483560000|2021-06-23 21:26:00|15707|15689|15707|15689|15707|15689|15707|15689|0
1624483590000|2021-06-23 21:26:30|15707.2|15689.2|15707|15689|15707.2|15689.2|15707|15689|0
1624483670000|2021-06-23 21:27:50|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|0
1624483840000|2021-06-23 21:30:40|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|0
1624483850000|2021-06-23 21:30:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624483890000|2021-06-23 21:31:30|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|0
1624483930000|2021-06-23 21:32:10|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1624483990000|2021-06-23 21:33:10|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|0
1624484230000|2021-06-23 21:37:10|15707.3|15689.3|15707.5|15689.5|15707.5|15689.5|15707.3|15689.3|0
1624484250000|2021-06-23 21:37:30|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1624484260000|2021-06-23 21:37:40|15707.5|15689.5|15704.9|15686.9|15707.5|15689.5|15704.9|15686.9|0
1624484330000|2021-06-23 21:38:50|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|0
1624484490000|2021-06-23 21:41:30|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|0
1624484550000|2021-06-23 21:42:30|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|0
1624484780000|2021-06-23 21:46:20|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|0
1624484820000|2021-06-23 21:47:00|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1624484850000|2021-06-23 21:47:30|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|0
1624484890000|2021-06-23 21:48:10|15705.2|15687.2|15705.1|15687.1|15705.2|15687.2|15705.1|15687.1|0
1624484910000|2021-06-23 21:48:30|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|0
1624484930000|2021-06-23 21:48:50|15705|15687|15705|15687|15705|15687|15705|15687|0
1624485080000|2021-06-23 21:51:20|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|0
1624485130000|2021-06-23 21:52:10|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|0
1624485140000|2021-06-23 21:52:20|15704.6|15686.6|15704.6|15686.6|15704.6|15686.6|15704.6|15686.6|0
1624485240000|2021-06-23 21:54:00|15704.5|15686.5|15704.6|15686.6|15704.6|15686.6|15704.5|15686.5|0
1624485270000|2021-06-23 21:54:30|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|0
1624485330000|2021-06-23 21:55:30|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|0
1624485370000|2021-06-23 21:56:10|15705|15687|15705|15687|15705|15687|15705|15687|0
1624485410000|2021-06-23 21:56:50|15704.9|15686.9|15705.3|15687.3|15705.3|15687.3|15704.9|15686.9|0
1624485420000|2021-06-23 21:57:00|15705|15687|15705|15687|15705|15687|15705|15687|0
1624485430000|2021-06-23 21:57:10|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1624485440000|2021-06-23 21:57:20|15705.5|15687.5|15705.5|15687.5|15705.5|15687.5|15705.5|15687.5|0
1624485450000|2021-06-23 21:57:30|15705.1|15687.1|15705.1|15687.1|15705.6|15687.6|15705.1|15687.1|0
1624485460000|2021-06-23 21:57:40|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|0
1624485520000|2021-06-23 21:58:40|15705.9|15687.9|15705.8|15687.8|15705.9|15687.9|15705.8|15687.8|0
1624485530000|2021-06-23 21:58:50|15705.9|15687.9|15705.9|15687.9|15705.9|15687.9|15705.9|15687.9|0
1624485540000|2021-06-23 21:59:00|15706|15688|15706|15688|15706|15688|15706|15688|0
1624485550000|2021-06-23 21:59:10|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|0
1624485570000|2021-06-23 21:59:30|15706.5|15688.5|15706.5|15688.5|15706.5|15688.5|15706.5|15688.5|0
1624485580000|2021-06-23 21:59:40|15706.1|15688.1|15706.1|15688.1|15706.1|15688.1|15705.8|15687.8|0
1624485590000|2021-06-23 21:59:50|15706.2|15688.2|15706.4|15688.4|15706.4|15688.4|15705.6|15687.6|0
1624485600000|2021-06-23 22:00:00|15705.1|15687.1|15703.8|15685.8|15705.8|15687.8|15702.5|15684.5|0
1624485610000|2021-06-23 22:00:10|15703.5|15685.5|15701.5|15683.5|15703.5|15685.5|15700.9|15682.9|0
1624485620000|2021-06-23 22:00:20|15700.9|15682.9|15701.5|15683.5|15701.5|15683.5|15700.9|15682.9|0
1624485630000|2021-06-23 22:00:30|15701.2|15683.2|15701.5|15683.5|15701.5|15683.5|15700.9|15682.9|0
1624485640000|2021-06-23 22:00:40|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|0
1624485650000|2021-06-23 22:00:50|15702.9|15684.9|15704.2|15686.2|15704.2|15686.2|15702.9|15684.9|0
1624485660000|2021-06-23 22:01:00|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|0
1624485670000|2021-06-23 22:01:10|15705.1|15687.1|15705.5|15687.5|15705.5|15687.5|15705.1|15687.1|0
1624485680000|2021-06-23 22:01:20|15704.8|15686.8|15705.1|15687.1|15705.1|15687.1|15704.8|15686.8|0
1624485690000|2021-06-23 22:01:30|15704.8|15686.8|15704.8|15686.8|15704.8|15686.8|15704.2|15686.2|0
1624485700000|2021-06-23 22:01:40|15705.1|15687.1|15705.5|15687.5|15705.5|15687.5|15704.8|15686.8|0
1624485710000|2021-06-23 22:01:50|15705.8|15687.8|15706.1|15688.1|15706.1|15688.1|15705.5|15687.5|0
1624485720000|2021-06-23 22:02:00|15706.8|15688.8|15706.8|15688.8|15707.4|15689.4|15706.8|15688.8|0
1624485730000|2021-06-23 22:02:10|15707.1|15689.1|15706.8|15688.8|15707.4|15689.4|15706.8|15688.8|0
1624485740000|2021-06-23 22:02:20|15706.4|15688.4|15706.4|15688.4|15706.8|15688.8|15706.1|15688.1|0
1624485750000|2021-06-23 22:02:30|15706.1|15688.1|15706.1|15688.1|15706.4|15688.4|15706.1|15688.1|0
1624485770000|2021-06-23 22:02:50|15706.4|15688.4|15706.8|15688.8|15706.8|15688.8|15706.1|15688.1|0
1624485780000|2021-06-23 22:03:00|15707.1|15689.1|15706.8|15688.8|15707.4|15689.4|15706.8|15688.8|0
1624485790000|2021-06-23 22:03:10|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|0
1624485800000|2021-06-23 22:03:20|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1624485840000|2021-06-23 22:04:00|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624485890000|2021-06-23 22:04:50|15707.7|15689.7|15707.4|15689.4|15707.7|15689.7|15707.4|15689.4|0
1624485900000|2021-06-23 22:05:00|15708.1|15690.1|15707.4|15689.4|15708.7|15690.7|15707.4|15689.4|0
1624485910000|2021-06-23 22:05:10|15708.1|15690.1|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1624485920000|2021-06-23 22:05:20|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624485930000|2021-06-23 22:05:30|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624485940000|2021-06-23 22:05:40|15709.4|15691.4|15708.7|15690.7|15709.4|15691.4|15708.7|15690.7|0
1624485950000|2021-06-23 22:05:50|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624485960000|2021-06-23 22:06:00|15708.7|15690.7|15708.1|15690.1|15708.7|15690.7|15707.4|15689.4|0
1624485970000|2021-06-23 22:06:10|15707.4|15689.4|15707.7|15689.7|15707.7|15689.7|15707.4|15689.4|0
1624485980000|2021-06-23 22:06:20|15707.4|15689.4|15707.7|15689.7|15707.7|15689.7|15707.4|15689.4|0
1624485990000|2021-06-23 22:06:30|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.1|15689.1|0
1624486010000|2021-06-23 22:06:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486020000|2021-06-23 22:07:00|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1624486040000|2021-06-23 22:07:20|15708.4|15690.4|15708.4|15690.4|15708.4|15690.4|15708.4|15690.4|0
1624486050000|2021-06-23 22:07:30|15708.7|15690.7|15708.4|15690.4|15708.7|15690.7|15708.4|15690.4|0
1624486060000|2021-06-23 22:07:40|15708.1|15690.1|15707.4|15689.4|15708.1|15690.1|15707.4|15689.4|0
1624486070000|2021-06-23 22:07:50|15707.7|15689.7|15708.1|15690.1|15708.1|15690.1|15707.7|15689.7|0
1624486090000|2021-06-23 22:08:10|15707.7|15689.7|15707.7|15689.7|15707.7|15689.7|15707.4|15689.4|0
1624486110000|2021-06-23 22:08:30|15708.1|15690.1|15707.7|15689.7|15708.1|15690.1|15707.7|15689.7|0
1624486120000|2021-06-23 22:08:40|15708.1|15690.1|15707.4|15689.4|15708.1|15690.1|15707.4|15689.4|0
1624486130000|2021-06-23 22:08:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486140000|2021-06-23 22:09:00|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1624486150000|2021-06-23 22:09:10|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624486160000|2021-06-23 22:09:20|15707.7|15689.7|15707.4|15689.4|15707.7|15689.7|15707.4|15689.4|0
1624486170000|2021-06-23 22:09:30|15707.7|15689.7|15707.7|15689.7|15707.7|15689.7|15707.7|15689.7|0
1624486180000|2021-06-23 22:09:40|15707.4|15689.4|15708.1|15690.1|15708.1|15690.1|15707.4|15689.4|0
1624486200000|2021-06-23 22:10:00|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624486230000|2021-06-23 22:10:30|15707.4|15689.4|15707.4|15689.4|15707.7|15689.7|15707.4|15689.4|0
1624486240000|2021-06-23 22:10:40|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486260000|2021-06-23 22:11:00|15708.7|15690.7|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1624486270000|2021-06-23 22:11:10|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1624486280000|2021-06-23 22:11:20|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624486300000|2021-06-23 22:11:40|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486320000|2021-06-23 22:12:00|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624486370000|2021-06-23 22:12:50|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1624486380000|2021-06-23 22:13:00|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486400000|2021-06-23 22:13:20|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486410000|2021-06-23 22:13:30|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1624486420000|2021-06-23 22:13:40|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486430000|2021-06-23 22:13:50|15708.4|15690.4|15708.4|15690.4|15708.7|15690.7|15708.1|15690.1|0
1624486440000|2021-06-23 22:14:00|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486450000|2021-06-23 22:14:10|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486460000|2021-06-23 22:14:20|15709.4|15691.4|15708.7|15690.7|15709.4|15691.4|15708.7|15690.7|0
1624486610000|2021-06-23 22:16:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486620000|2021-06-23 22:17:00|15707.7|15689.7|15707.4|15689.4|15707.7|15689.7|15707.4|15689.4|0
1624486670000|2021-06-23 22:17:50|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|0
1624486680000|2021-06-23 22:18:00|15707.1|15689.1|15707.4|15689.4|15707.4|15689.4|15707.1|15689.1|0
1624486780000|2021-06-23 22:19:40|15707.7|15689.7|15708.1|15690.1|15708.1|15690.1|15707.7|15689.7|0
1624486830000|2021-06-23 22:20:30|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486860000|2021-06-23 22:21:00|15708.1|15690.1|15707.7|15689.7|15708.1|15690.1|15707.4|15689.4|0
1624486870000|2021-06-23 22:21:10|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624486900000|2021-06-23 22:21:40|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486920000|2021-06-23 22:22:00|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486930000|2021-06-23 22:22:10|15708.4|15690.4|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624486950000|2021-06-23 22:22:30|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624486990000|2021-06-23 22:23:10|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624487170000|2021-06-23 22:26:10|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1624487190000|2021-06-23 22:26:30|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1624487200000|2021-06-23 22:26:40|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1624487230000|2021-06-23 22:27:10|15708.1|15690.1|15708.1|15690.1|15708.4|15690.4|15708.1|15690.1|0
1624487240000|2021-06-23 22:27:20|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1624487250000|2021-06-23 22:27:30|15708.1|15690.1|15708.4|15690.4|15708.4|15690.4|15708.1|15690.1|0
1624487260000|2021-06-23 22:27:40|15708.7|15690.7|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1624487280000|2021-06-23 22:28:00|15707.7|15689.7|15707.4|15689.4|15707.7|15689.7|15707.4|15689.4|0
1624487290000|2021-06-23 22:28:10|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|15706.8|15688.8|0
1624487300000|2021-06-23 22:28:20|15707.1|15689.1|15707.4|15689.4|15707.4|15689.4|15707.1|15689.1|0
1624487400000|2021-06-23 22:30:00|15708.1|15690.1|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1624487430000|2021-06-23 22:30:30|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624487460000|2021-06-23 22:31:00|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1624487490000|2021-06-23 22:31:30|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624487500000|2021-06-23 22:31:40|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1624487520000|2021-06-23 22:32:00|15709.7|15691.7|15709.7|15691.7|15710|15692|15709.4|15691.4|0
1624487530000|2021-06-23 22:32:10|15710|15692|15710|15692|15710|15692|15710|15692|0
1624487540000|2021-06-23 22:32:20|15709.7|15691.7|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1624487660000|2021-06-23 22:34:20|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1624487730000|2021-06-23 22:35:30|15710|15692|15710|15692|15710|15692|15710|15692|0
1624487740000|2021-06-23 22:35:40|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624487750000|2021-06-23 22:35:50|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1624487770000|2021-06-23 22:36:10|15709.4|15691.4|15710|15692|15710|15692|15709.4|15691.4|0
1624487800000|2021-06-23 22:36:40|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624487820000|2021-06-23 22:37:00|15709.7|15691.7|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1624487850000|2021-06-23 22:37:30|15708.7|15690.7|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1624487860000|2021-06-23 22:37:40|15709|15691|15708.7|15690.7|15709|15691|15708.7|15690.7|0
1624487900000|2021-06-23 22:38:20|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1624487930000|2021-06-23 22:38:50|15708.7|15690.7|15709|15691|15709|15691|15708.7|15690.7|0
1624487940000|2021-06-23 22:39:00|15709.4|15691.4|15709|15691|15709.4|15691.4|15709|15691|0
1624487950000|2021-06-23 22:39:10|15708.7|15690.7|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1624487960000|2021-06-23 22:39:20|15709|15691|15708.7|15690.7|15709|15691|15708.7|15690.7|0
1624488000000|2021-06-23 22:40:00|15709|15691|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1624488010000|2021-06-23 22:40:10|15709|15691|15708.7|15690.7|15709|15691|15708.7|15690.7|0
1624488090000|2021-06-23 22:41:30|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1624488150000|2021-06-23 22:42:30|15710|15692|15710|15692|15710|15692|15710|15692|0
1624488260000|2021-06-23 22:44:20|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1624488300000|2021-06-23 22:45:00|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1624488320000|2021-06-23 22:45:20|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624488340000|2021-06-23 22:45:40|15710|15692|15710|15692|15710|15692|15710|15692|0
1624488380000|2021-06-23 22:46:20|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624488390000|2021-06-23 22:46:30|15708.7|15690.7|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1624488410000|2021-06-23 22:46:50|15709|15691|15708.7|15690.7|15709|15691|15708.7|15690.7|0
1624488440000|2021-06-23 22:47:20|15709|15691|15709|15691|15709|15691|15709|15691|0
1624488450000|2021-06-23 22:47:30|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1624488520000|2021-06-23 22:48:40|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1624488550000|2021-06-23 22:49:10|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624488640000|2021-06-23 22:50:40|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|0
1624488690000|2021-06-23 22:51:30|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624488700000|2021-06-23 22:51:40|15710|15692|15710|15692|15710|15692|15710|15692|0
1624488710000|2021-06-23 22:51:50|15710.3|15692.3|15710.7|15692.7|15710.7|15692.7|15710|15692|0
1624488730000|2021-06-23 22:52:10|15710.3|15692.3|15710.3|15692.3|15710.3|15692.3|15710.3|15692.3|0
1624488740000|2021-06-23 22:52:20|15710|15692|15710|15692|15710|15692|15710|15692|0
1624488910000|2021-06-23 22:55:10|15710.7|15692.7|15710.7|15692.7|15711.3|15693.3|15710.7|15692.7|0
1624488960000|2021-06-23 22:56:00|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|0
1624489000000|2021-06-23 22:56:40|15711|15693|15710.7|15692.7|15711|15693|15710.7|15692.7|0
1624489100000|2021-06-23 22:58:20|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|15711.3|15693.3|0
1624489110000|2021-06-23 22:58:30|15711|15693|15710.7|15692.7|15711|15693|15710.7|15692.7|0
1624489160000|2021-06-23 22:59:20|15710.3|15692.3|15710|15692|15710.3|15692.3|15710|15692|0
1624489180000|2021-06-23 22:59:40|15710.7|15692.7|15710|15692|15710.7|15692.7|15710|15692|0
1624489190000|2021-06-23 22:59:50|15710.3|15692.3|15710.7|15692.7|15710.7|15692.7|15710.3|15692.3|0
1624489200000|2021-06-23 23:00:00|15710|15692|15710.7|15692.7|15710.7|15692.7|15710|15692|0
1624489320000|2021-06-23 23:02:00|15711|15693|15711.3|15693.3|15711.3|15693.3|15711|15693|0
1624489330000|2021-06-23 23:02:10|15711.6|15693.6|15711.3|15693.3|15711.6|15693.6|15711.3|15693.3|0
1624489360000|2021-06-23 23:02:40|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624489370000|2021-06-23 23:02:50|15711|15693|15711.3|15693.3|15711.3|15693.3|15711|15693|0
1624489440000|2021-06-23 23:04:00|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1624489470000|2021-06-23 23:04:30|15711|15693|15711.3|15693.3|15711.3|15693.3|15711|15693|0
1624489530000|2021-06-23 23:05:30|15712.6|15694.6|15713.9|15695.9|15713.9|15695.9|15712.6|15694.6|0
1624489540000|2021-06-23 23:05:40|15715.6|15697.6|15717|15699|15717|15699|15715.6|15697.6|0
1624489720000|2021-06-23 23:08:40|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|0
1624489730000|2021-06-23 23:08:50|15716.7|15698.7|15716.4|15698.4|15716.7|15698.7|15716.4|15698.4|0
1624489750000|2021-06-23 23:09:10|15715.7|15697.7|15715.1|15697.1|15715.7|15697.7|15715.1|15697.1|0
1624489760000|2021-06-23 23:09:20|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|0
1624489770000|2021-06-23 23:09:30|15715.1|15697.1|15715.1|15697.1|15715.7|15697.7|15715.1|15697.1|0
1624489800000|2021-06-23 23:10:00|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624489830000|2021-06-23 23:10:30|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|0
1624489860000|2021-06-23 23:11:00|15715.4|15697.4|15715.1|15697.1|15715.7|15697.7|15715.1|15697.1|0
1624489870000|2021-06-23 23:11:10|15715.4|15697.4|15715.7|15697.7|15715.7|15697.7|15715.4|15697.4|0
1624489920000|2021-06-23 23:12:00|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|0
1624489930000|2021-06-23 23:12:10|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624489960000|2021-06-23 23:12:40|15716|15698|15716.4|15698.4|15716.4|15698.4|15716|15698|0
1624489970000|2021-06-23 23:12:50|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624489990000|2021-06-23 23:13:10|15715.4|15697.4|15715.1|15697.1|15715.7|15697.7|15715.1|15697.1|0
1624490050000|2021-06-23 23:14:10|15714.7|15696.7|15714.4|15696.4|15714.7|15696.7|15714.4|15696.4|0
1624490060000|2021-06-23 23:14:20|15714.1|15696.1|15713.8|15695.8|15714.1|15696.1|15713.8|15695.8|0
1624490070000|2021-06-23 23:14:30|15713.4|15695.4|15713.1|15695.1|15713.4|15695.4|15713.1|15695.1|0
1624490110000|2021-06-23 23:15:10|15713.4|15695.4|15713.4|15695.4|15713.4|15695.4|15713.1|15695.1|0
1624490120000|2021-06-23 23:15:20|15713.8|15695.8|15713.8|15695.8|15713.8|15695.8|15713.8|15695.8|0
1624490150000|2021-06-23 23:15:50|15713.1|15695.1|15713.4|15695.4|15713.4|15695.4|15713.1|15695.1|0
1624490160000|2021-06-23 23:16:00|15713.8|15695.8|15714.4|15696.4|15714.4|15696.4|15713.8|15695.8|0
1624490220000|2021-06-23 23:17:00|15714.1|15696.1|15713.8|15695.8|15714.1|15696.1|15713.8|15695.8|0
1624490230000|2021-06-23 23:17:10|15713.1|15695.1|15713.1|15695.1|15713.1|15695.1|15713.1|15695.1|0
1624490240000|2021-06-23 23:17:20|15713.4|15695.4|15713.4|15695.4|15713.4|15695.4|15713.1|15695.1|0
1624490250000|2021-06-23 23:17:30|15713.1|15695.1|15713.8|15695.8|15713.8|15695.8|15713.1|15695.1|0
1624490280000|2021-06-23 23:18:00|15714.1|15696.1|15713.8|15695.8|15714.1|15696.1|15713.8|15695.8|0
1624490290000|2021-06-23 23:18:10|15714.1|15696.1|15714.4|15696.4|15714.4|15696.4|15714.1|15696.1|0
1624490310000|2021-06-23 23:18:30|15714.7|15696.7|15715.1|15697.1|15715.1|15697.1|15714.7|15696.7|0
1624490350000|2021-06-23 23:19:10|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624490380000|2021-06-23 23:19:40|15716|15698|15716.4|15698.4|15716.4|15698.4|15716|15698|0
1624490400000|2021-06-23 23:20:00|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624490420000|2021-06-23 23:20:20|15714.4|15696.4|15714.4|15696.4|15714.4|15696.4|15714.4|15696.4|0
1624490460000|2021-06-23 23:21:00|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|0
1624490470000|2021-06-23 23:21:10|15715.4|15697.4|15715.7|15697.7|15715.7|15697.7|15715.1|15697.1|0
1624490480000|2021-06-23 23:21:20|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|0
1624490490000|2021-06-23 23:21:30|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|15715.1|15697.1|0
1624490510000|2021-06-23 23:21:50|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|0
1624490520000|2021-06-23 23:22:00|15715.1|15697.1|15715.7|15697.7|15715.7|15697.7|15715.1|15697.1|0
1624490530000|2021-06-23 23:22:10|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|0
1624490570000|2021-06-23 23:22:50|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624490580000|2021-06-23 23:23:00|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|15715.7|15697.7|0
1624490630000|2021-06-23 23:23:50|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1624490640000|2021-06-23 23:24:00|15716|15698|15717.7|15699.7|15717.7|15699.7|15715.7|15697.7|0
1624490690000|2021-06-23 23:24:50|15718.3|15700.3|15719.3|15701.3|15719.3|15701.3|15718.3|15700.3|0
1624490700000|2021-06-23 23:25:00|15718|15700|15718|15700|15718|15700|15718|15700|0
1624490720000|2021-06-23 23:25:20|15718.6|15700.6|15718.6|15700.6|15718.6|15700.6|15718.6|15700.6|0
1624490740000|2021-06-23 23:25:40|15719.3|15701.3|15719.3|15701.3|15719.3|15701.3|15719.3|15701.3|0
1624490750000|2021-06-23 23:25:50|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|0
1624490760000|2021-06-23 23:26:00|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624490920000|2021-06-23 23:28:40|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|0
1624491030000|2021-06-23 23:30:30|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624491050000|2021-06-23 23:30:50|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|0
1624491090000|2021-06-23 23:31:30|15720.6|15702.6|15719.9|15701.9|15720.6|15702.6|15719.9|15701.9|0
1624491100000|2021-06-23 23:31:40|15721.2|15703.2|15721.2|15703.2|15721.2|15703.2|15721.2|15703.2|0
1624491130000|2021-06-23 23:32:10|15721.5|15703.5|15721.2|15703.2|15721.5|15703.5|15721.2|15703.2|0
1624491150000|2021-06-23 23:32:30|15720.9|15702.9|15720.6|15702.6|15720.9|15702.9|15720.6|15702.6|0
1624491240000|2021-06-23 23:34:00|15720.2|15702.2|15719.9|15701.9|15720.2|15702.2|15719.9|15701.9|0
1624491360000|2021-06-23 23:36:00|15719.6|15701.6|15719.3|15701.3|15719.6|15701.6|15719.3|15701.3|0
1624491680000|2021-06-23 23:41:20|15719.6|15701.6|15719.9|15701.9|15719.9|15701.9|15719.6|15701.6|0
1624491700000|2021-06-23 23:41:40|15720.6|15702.6|15719.9|15701.9|15720.6|15702.6|15719.9|15701.9|0
1624491750000|2021-06-23 23:42:30|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624491790000|2021-06-23 23:43:10|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|0
1624491880000|2021-06-23 23:44:40|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624491900000|2021-06-23 23:45:00|15719.9|15701.9|15720.6|15702.6|15720.6|15702.6|15719.9|15701.9|0
1624491910000|2021-06-23 23:45:10|15720.2|15702.2|15719.9|15701.9|15720.6|15702.6|15719.9|15701.9|0
1624492010000|2021-06-23 23:46:50|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|15720.6|15702.6|0
1624492040000|2021-06-23 23:47:20|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|15719.9|15701.9|0
1624492050000|2021-06-23 23:47:30|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624492260000|2021-06-23 23:51:00|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|0
1624492330000|2021-06-23 23:52:10|15720|15702|15719.7|15701.7|15720|15702|15719.7|15701.7|0
1624492370000|2021-06-23 23:52:50|15720.4|15702.4|15719.7|15701.7|15720.4|15702.4|15719.7|15701.7|0
1624492430000|2021-06-23 23:53:50|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624492440000|2021-06-23 23:54:00|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|0
1624492500000|2021-06-23 23:55:00|15719.4|15701.4|15719.4|15701.4|15719.4|15701.4|15719.1|15701.1|0
1624492510000|2021-06-23 23:55:10|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.4|15701.4|0
1624492560000|2021-06-23 23:56:00|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624492570000|2021-06-23 23:56:10|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|0
1624492580000|2021-06-23 23:56:20|15720|15702|15719.7|15701.7|15720|15702|15719.7|15701.7|0
1624492630000|2021-06-23 23:57:10|15720|15702|15719.7|15701.7|15720.4|15702.4|15719.7|15701.7|0
1624492640000|2021-06-23 23:57:20|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624492650000|2021-06-23 23:57:30|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|0
1624492670000|2021-06-23 23:57:50|15719.1|15701.1|15719.1|15701.1|15719.1|15701.1|15719.1|15701.1|0
1624492680000|2021-06-23 23:58:00|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.1|15701.1|0
1624492720000|2021-06-23 23:58:40|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|15720.4|15702.4|0
1624492740000|2021-06-23 23:59:00|15721|15703|15721|15703|15721|15703|15721|15703|0
1624492750000|2021-06-23 23:59:10|15720.4|15702.4|15721|15703|15721|15703|15720.4|15702.4|0
1624492820000|2021-06-24 00:00:20|15720.7|15702.7|15721|15703|15721|15703|15720.4|15702.4|0
1624492840000|2021-06-24 00:00:40|15721.3|15703.3|15721.7|15703.7|15722.3|15704.3|15721.3|15703.3|0
1624492850000|2021-06-24 00:00:50|15721|15703|15722.3|15704.3|15722.3|15704.3|15721|15703|0
1624492860000|2021-06-24 00:01:00|15721.7|15703.7|15721|15703|15721.7|15703.7|15721|15703|0
1624492870000|2021-06-24 00:01:10|15721.3|15703.3|15720.4|15702.4|15721.7|15703.7|15720.4|15702.4|0
1624492880000|2021-06-24 00:01:20|15720.7|15702.7|15721|15703|15721|15703|15720.7|15702.7|0
1624492890000|2021-06-24 00:01:30|15721.7|15703.7|15721.7|15703.7|15722.3|15704.3|15721.7|15703.7|0
1624492900000|2021-06-24 00:01:40|15721.3|15703.3|15721|15703|15721.3|15703.3|15721|15703|0
1624492910000|2021-06-24 00:01:50|15721.3|15703.3|15721.7|15703.7|15722.3|15704.3|15721|15703|0
1624492920000|2021-06-24 00:02:00|15722.3|15704.3|15721.7|15703.7|15722.3|15704.3|15721.7|15703.7|0
1624492930000|2021-06-24 00:02:10|15722|15704|15722.3|15704.3|15722.3|15704.3|15721.7|15703.7|0
1624492940000|2021-06-24 00:02:20|15722|15704|15722.3|15704.3|15722.3|15704.3|15721.7|15703.7|0
1624493100000|2021-06-24 00:05:00|15721.6|15703.6|15721.9|15703.9|15722.3|15704.3|15721.6|15703.6|0
1624493110000|2021-06-24 00:05:10|15721.6|15703.6|15721.6|15703.6|15721.6|15703.6|15721.6|15703.6|0
1624493150000|2021-06-24 00:05:50|15721.9|15703.9|15722.3|15704.3|15722.3|15704.3|15721.9|15703.9|0
1624493160000|2021-06-24 00:06:00|15721.6|15703.6|15722.3|15704.3|15722.3|15704.3|15721.6|15703.6|0
1624493220000|2021-06-24 00:07:00|15721.9|15703.9|15722.3|15704.3|15722.3|15704.3|15721.9|15703.9|0
1624493240000|2021-06-24 00:07:20|15721.6|15703.6|15722.3|15704.3|15722.3|15704.3|15721.6|15703.6|0
1624493270000|2021-06-24 00:07:50|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|0
1624493290000|2021-06-24 00:08:10|15722.3|15704.3|15722.3|15704.3|15722.3|15704.3|15722.3|15704.3|0
1624493300000|2021-06-24 00:08:20|15722.6|15704.6|15722.9|15704.9|15722.9|15704.9|15722.3|15704.3|0
1624493330000|2021-06-24 00:08:50|15722.3|15704.3|15722.3|15704.3|15722.3|15704.3|15722.3|15704.3|0
1624493340000|2021-06-24 00:09:00|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|15722.6|15704.6|0
1624493400000|2021-06-24 00:10:00|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|0
1624493420000|2021-06-24 00:10:20|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|0
1624493430000|2021-06-24 00:10:30|15723.9|15705.9|15723.9|15705.9|15724.2|15706.2|15723.6|15705.6|0
1624493440000|2021-06-24 00:10:40|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|0
1624493450000|2021-06-24 00:10:50|15723.9|15705.9|15723.6|15705.6|15724.2|15706.2|15723.6|15705.6|0
1624493460000|2021-06-24 00:11:00|15722.9|15704.9|15723.6|15705.6|15723.6|15705.6|15722.9|15704.9|0
1624493470000|2021-06-24 00:11:10|15723.9|15705.9|15723.6|15705.6|15723.9|15705.9|15723.6|15705.6|0
1624493500000|2021-06-24 00:11:40|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|0
1624493520000|2021-06-24 00:12:00|15723.9|15705.9|15722.9|15704.9|15723.9|15705.9|15722.3|15704.3|0
1624493540000|2021-06-24 00:12:20|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|0
1624493550000|2021-06-24 00:12:30|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|0
1624493570000|2021-06-24 00:12:50|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15722.9|15704.9|0
1624493640000|2021-06-24 00:14:00|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1624493650000|2021-06-24 00:14:10|15723.9|15705.9|15723.6|15705.6|15723.9|15705.9|15723.6|15705.6|0
1624493660000|2021-06-24 00:14:20|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.9|15705.9|0
1624493670000|2021-06-24 00:14:30|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|0
1624493680000|2021-06-24 00:14:40|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1624493710000|2021-06-24 00:15:10|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|0
1624493720000|2021-06-24 00:15:20|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1624493730000|2021-06-24 00:15:30|15724.1|15706.1|15723.5|15705.5|15724.1|15706.1|15723.5|15705.5|0
1624493740000|2021-06-24 00:15:40|15723.8|15705.8|15724.1|15706.1|15724.1|15706.1|15723.5|15705.5|0
1624493760000|2021-06-24 00:16:00|15724.8|15706.8|15724.8|15706.8|15724.8|15706.8|15724.1|15706.1|0
1624493770000|2021-06-24 00:16:10|15724.4|15706.4|15723.8|15705.8|15724.4|15706.4|15723.8|15705.8|0
1624493780000|2021-06-24 00:16:20|15723.5|15705.5|15723.5|15705.5|15724.1|15706.1|15723.5|15705.5|0
1624493790000|2021-06-24 00:16:30|15723.8|15705.8|15723.5|15705.5|15724.1|15706.1|15723.5|15705.5|0
1624493800000|2021-06-24 00:16:40|15723.8|15705.8|15724.1|15706.1|15724.1|15706.1|15723.5|15705.5|0
1624493810000|2021-06-24 00:16:50|15723.8|15705.8|15724.8|15706.8|15724.8|15706.8|15723.8|15705.8|0
1624493830000|2021-06-24 00:17:10|15724.1|15706.1|15724.1|15706.1|15724.1|15706.1|15724.1|15706.1|0
1624493840000|2021-06-24 00:17:20|15724.8|15706.8|15724.8|15706.8|15724.8|15706.8|15724.1|15706.1|0
1624493850000|2021-06-24 00:17:30|15724.4|15706.4|15724.8|15706.8|15724.8|15706.8|15724.1|15706.1|0
1624493870000|2021-06-24 00:17:50|15725.4|15707.4|15725.4|15707.4|15725.4|15707.4|15725.4|15707.4|0
1624493880000|2021-06-24 00:18:00|15724.8|15706.8|15725.4|15707.4|15725.4|15707.4|15724.8|15706.8|0
1624493900000|2021-06-24 00:18:20|15726.1|15708.1|15726.7|15708.7|15726.7|15708.7|15726.1|15708.1|0
1624493910000|2021-06-24 00:18:30|15726.4|15708.4|15726.7|15708.7|15726.7|15708.7|15726.1|15708.1|0
1624493920000|2021-06-24 00:18:40|15726.4|15708.4|15726.7|15708.7|15726.7|15708.7|15726.4|15708.4|0
1624493930000|2021-06-24 00:18:50|15726.1|15708.1|15726.1|15708.1|15726.7|15708.7|15726.1|15708.1|0
1624493950000|2021-06-24 00:19:10|15726.4|15708.4|15726.1|15708.1|15726.4|15708.4|15726.1|15708.1|0
1624493970000|2021-06-24 00:19:30|15726.4|15708.4|15726.7|15708.7|15726.7|15708.7|15726.4|15708.4|0
1624494060000|2021-06-24 00:21:00|15727.4|15709.4|15727.4|15709.4|15727.4|15709.4|15727.4|15709.4|0
1624494070000|2021-06-24 00:21:10|15726.7|15708.7|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494080000|2021-06-24 00:21:20|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|0
1624494100000|2021-06-24 00:21:40|15727|15709|15727.4|15709.4|15727.4|15709.4|15727|15709|0
1624494150000|2021-06-24 00:22:30|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|0
1624494170000|2021-06-24 00:22:50|15727|15709|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494180000|2021-06-24 00:23:00|15726.7|15708.7|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494190000|2021-06-24 00:23:10|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|15726.7|15708.7|0
1624494200000|2021-06-24 00:23:20|15727|15709|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494210000|2021-06-24 00:23:30|15727|15709|15726.7|15708.7|15727.4|15709.4|15726.7|15708.7|0
1624494220000|2021-06-24 00:23:40|15727|15709|15727|15709|15727.4|15709.4|15726.7|15708.7|0
1624494230000|2021-06-24 00:23:50|15727.4|15709.4|15727.4|15709.4|15727.4|15709.4|15727|15709|0
1624494260000|2021-06-24 00:24:20|15727|15709|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494270000|2021-06-24 00:24:30|15726.7|15708.7|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494280000|2021-06-24 00:24:40|15726.7|15708.7|15727.4|15709.4|15727.4|15709.4|15726.7|15708.7|0
1624494410000|2021-06-24 00:26:50|15727|15709|15727.4|15709.4|15727.4|15709.4|15727|15709|0
1624494420000|2021-06-24 00:27:00|15727|15709|15727|15709|15727|15709|15727|15709|0
1624494430000|2021-06-24 00:27:10|15727.4|15709.4|15726.7|15708.7|15727.4|15709.4|15726.7|15708.7|0
1624494440000|2021-06-24 00:27:20|15726.1|15708.1|15726.1|15708.1|15726.1|15708.1|15726.1|15708.1|0
1624494450000|2021-06-24 00:27:30|15725.4|15707.4|15726.1|15708.1|15726.1|15708.1|15725.4|15707.4|0
1624494460000|2021-06-24 00:27:40|15725.4|15707.4|15725.4|15707.4|15725.4|15707.4|15725.4|15707.4|0
1624494510000|2021-06-24 00:28:30|15725.3|15707.3|15726|15708|15726|15708|15725.3|15707.3|0
1624494580000|2021-06-24 00:29:40|15726.3|15708.3|15726|15708|15726.3|15708.3|15726|15708|0
1624494650000|2021-06-24 00:30:50|15725.3|15707.3|15725.3|15707.3|15725.7|15707.7|15725.3|15707.3|0
1624494660000|2021-06-24 00:31:00|15725.7|15707.7|15725.7|15707.7|15726|15708|15725.3|15707.3|0
1624494670000|2021-06-24 00:31:10|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|0
1624494690000|2021-06-24 00:31:30|15726|15708|15725.3|15707.3|15726|15708|15725.3|15707.3|0
1624494700000|2021-06-24 00:31:40|15725.7|15707.7|15725.3|15707.3|15726|15708|15725.3|15707.3|0
1624494720000|2021-06-24 00:32:00|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|0
1624494730000|2021-06-24 00:32:10|15724.4|15706.4|15724|15706|15724.4|15706.4|15724|15706|0
1624494750000|2021-06-24 00:32:30|15724.7|15706.7|15724|15706|15724.7|15706.7|15724|15706|0
1624494790000|2021-06-24 00:33:10|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|15724.7|15706.7|0
1624494800000|2021-06-24 00:33:20|15724.4|15706.4|15724|15706|15724.4|15706.4|15724|15706|0
1624494880000|2021-06-24 00:34:40|15723.4|15705.4|15723.4|15705.4|15723.4|15705.4|15723.4|15705.4|0
1624494890000|2021-06-24 00:34:50|15723.7|15705.7|15723.4|15705.4|15723.7|15705.7|15723.4|15705.4|0
1624494900000|2021-06-24 00:35:00|15724|15706|15724|15706|15724|15706|15724|15706|0
1624494920000|2021-06-24 00:35:20|15724.4|15706.4|15724.7|15706.7|15724.7|15706.7|15724|15706|0
1624494960000|2021-06-24 00:36:00|15725|15707|15724.7|15706.7|15725|15707|15724.7|15706.7|0
1624494980000|2021-06-24 00:36:20|15725|15707|15724.7|15706.7|15725.3|15707.3|15724.7|15706.7|0
1624494990000|2021-06-24 00:36:30|15725|15707|15725.3|15707.3|15725.3|15707.3|15724.7|15706.7|0
1624495030000|2021-06-24 00:37:10|15726|15708|15726|15708|15726|15708|15726|15708|0
1624495050000|2021-06-24 00:37:30|15726.6|15708.6|15726|15708|15726.6|15708.6|15726|15708|0
1624495060000|2021-06-24 00:37:40|15726.3|15708.3|15726.6|15708.6|15726.6|15708.6|15726.3|15708.3|0
1624495090000|2021-06-24 00:38:10|15726.3|15708.3|15726|15708|15726.3|15708.3|15726|15708|0
1624495100000|2021-06-24 00:38:20|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624495110000|2021-06-24 00:38:30|15726.3|15708.3|15726.6|15708.6|15726.6|15708.6|15726.3|15708.3|0
1624495140000|2021-06-24 00:39:00|15726.3|15708.3|15726|15708|15726.6|15708.6|15726|15708|0
1624495150000|2021-06-24 00:39:10|15726.3|15708.3|15726.6|15708.6|15726.6|15708.6|15726.3|15708.3|0
1624495210000|2021-06-24 00:40:10|15726|15708|15726|15708|15726|15708|15726|15708|0
1624495270000|2021-06-24 00:41:10|15726.3|15708.3|15726|15708|15726.6|15708.6|15726|15708|0
1624495290000|2021-06-24 00:41:30|15725.7|15707.7|15726|15708|15726|15708|15725.3|15707.3|0
1624495370000|2021-06-24 00:42:50|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624495390000|2021-06-24 00:43:10|15726.3|15708.3|15726|15708|15726.6|15708.6|15726|15708|0
1624495400000|2021-06-24 00:43:20|15726.3|15708.3|15726|15708|15726.6|15708.6|15726|15708|0
1624495410000|2021-06-24 00:43:30|15726.3|15708.3|15726|15708|15726.3|15708.3|15726|15708|0
1624495440000|2021-06-24 00:44:00|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624495450000|2021-06-24 00:44:10|15726.3|15708.3|15726.6|15708.6|15726.6|15708.6|15726|15708|0
1624495460000|2021-06-24 00:44:20|15726.3|15708.3|15726|15708|15726.3|15708.3|15726|15708|0
1624495560000|2021-06-24 00:46:00|15725.7|15707.7|15725.3|15707.3|15725.7|15707.7|15725.3|15707.3|0
1624495580000|2021-06-24 00:46:20|15725|15707|15724.7|15706.7|15725|15707|15724.7|15706.7|0
1624495620000|2021-06-24 00:47:00|15725.3|15707.3|15724.7|15706.7|15725.3|15707.3|15724.7|15706.7|0
1624495630000|2021-06-24 00:47:10|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|15725.3|15707.3|0
1624495650000|2021-06-24 00:47:30|15725|15707|15724.7|15706.7|15725|15707|15724.7|15706.7|0
1624495670000|2021-06-24 00:47:50|15725|15707|15725.3|15707.3|15725.3|15707.3|15725|15707|0
1624495690000|2021-06-24 00:48:10|15725.7|15707.7|15726|15708|15726|15708|15725.7|15707.7|0
1624495700000|2021-06-24 00:48:20|15725.7|15707.7|15725.3|15707.3|15725.7|15707.7|15725.3|15707.3|0
1624495770000|2021-06-24 00:49:30|15725.7|15707.7|15726|15708|15726|15708|15725.3|15707.3|0
1624495790000|2021-06-24 00:49:50|15725.7|15707.7|15725.3|15707.3|15726|15708|15725.3|15707.3|0
1624495800000|2021-06-24 00:50:00|15726|15708|15726|15708|15726|15708|15725.7|15707.7|0
1624495810000|2021-06-24 00:50:10|15725.7|15707.7|15726|15708|15726|15708|15725.7|15707.7|0
1624495840000|2021-06-24 00:50:40|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624495920000|2021-06-24 00:52:00|15727|15709|15727.3|15709.3|15727.3|15709.3|15727|15709|0
1624495960000|2021-06-24 00:52:40|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624495980000|2021-06-24 00:53:00|15727.3|15709.3|15727.3|15709.3|15727.3|15709.3|15727.3|15709.3|0
1624495990000|2021-06-24 00:53:10|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624496000000|2021-06-24 00:53:20|15727|15709|15727.3|15709.3|15727.3|15709.3|15727|15709|0
1624496050000|2021-06-24 00:54:10|15727.9|15709.9|15727.6|15709.6|15727.9|15709.9|15727.6|15709.6|0
1624496060000|2021-06-24 00:54:20|15727.3|15709.3|15727.9|15709.9|15727.9|15709.9|15727.3|15709.3|0
1624496100000|2021-06-24 00:55:00|15727.3|15709.3|15727.3|15709.3|15727.3|15709.3|15727.3|15709.3|0
1624496110000|2021-06-24 00:55:10|15727.6|15709.6|15727.9|15709.9|15727.9|15709.9|15727.3|15709.3|0
1624496120000|2021-06-24 00:55:20|15727.6|15709.6|15727.9|15709.9|15727.9|15709.9|15727.3|15709.3|0
1624496200000|2021-06-24 00:56:40|15727.6|15709.6|15727.3|15709.3|15727.6|15709.6|15727.3|15709.3|0
1624496210000|2021-06-24 00:56:50|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|15726.6|15708.6|0
1624496320000|2021-06-24 00:58:40|15726.3|15708.3|15726.3|15708.3|15726.6|15708.6|15726|15708|0
1624496330000|2021-06-24 00:58:50|15726.6|15708.6|15726|15708|15726.6|15708.6|15726|15708|0
1624496340000|2021-06-24 00:59:00|15726.3|15708.3|15725.7|15707.7|15726.6|15708.6|15725.3|15707.3|0
1624496350000|2021-06-24 00:59:10|15725.3|15707.3|15726|15708|15726|15708|15725.3|15707.3|0
1624496400000|2021-06-24 01:00:00|15731.8|15727.8|15715.8|15711.8|15732.3|15728.3|15706.8|15702.8|21
1624496410000|2021-06-24 01:00:10|15706.3|15702.3|15711.8|15707.8|15715.8|15711.8|15706.3|15702.3|14
1624496420000|2021-06-24 01:00:20|15709.3|15705.3|15712.3|15708.3|15712.3|15708.3|15709.3|15705.3|14
1624496430000|2021-06-24 01:00:30|15713.3|15709.3|15708.8|15704.8|15713.3|15709.3|15708.8|15704.8|14
1624496440000|2021-06-24 01:00:40|15709.3|15705.3|15708.8|15704.8|15711.3|15707.3|15708.3|15704.3|18
1624496450000|2021-06-24 01:00:50|15708.3|15704.3|15708.3|15704.3|15709.3|15705.3|15707.8|15703.8|18
1624496460000|2021-06-24 01:01:00|||||||||8
1624496470000|2021-06-24 01:01:10|||||||||1
1624496480000|2021-06-24 01:01:20|15710.8|15706.8|15706.8|15702.8|15710.8|15706.8|15706.8|15702.8|11
1624496510000|2021-06-24 01:01:50|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|1
1624496520000|2021-06-24 01:02:00|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|2
1624496530000|2021-06-24 01:02:10|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|2
1624496560000|2021-06-24 01:02:40|15701.8|15697.8|15697.8|15693.8|15701.8|15697.8|15697.8|15693.8|16
1624496570000|2021-06-24 01:02:50|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|5
1624496580000|2021-06-24 01:03:00|||||||||3
1624496590000|2021-06-24 01:03:10|||||||||48
1624496620000|2021-06-24 01:03:40|15709.8|15705.8|15704.8|15700.8|15709.8|15705.8|15704.8|15700.8|29
1624496640000|2021-06-24 01:04:00|15703.8|15699.8|15705.8|15701.8|15705.8|15701.8|15703.3|15699.3|13
1624496660000|2021-06-24 01:04:20|15710.3|15706.3|15706.3|15702.3|15710.3|15706.3|15705.8|15701.8|11
1624496700000|2021-06-24 01:05:00|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|3
1624496710000|2021-06-24 01:05:10|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|2
1624496750000|2021-06-24 01:05:50|||||||||3
1624496760000|2021-06-24 01:06:00|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|1
1624496780000|2021-06-24 01:06:20|||||||||2
1624496800000|2021-06-24 01:06:40|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|12
1624496820000|2021-06-24 01:07:00|15707.8|15703.8|15703.8|15699.8|15707.8|15703.8|15703.3|15699.3|28
1624496830000|2021-06-24 01:07:10|15703.3|15699.3|15706.8|15702.8|15706.8|15702.8|15703.3|15699.3|5
1624496860000|2021-06-24 01:07:40|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1624496880000|2021-06-24 01:08:00|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|1
1624496890000|2021-06-24 01:08:10|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1624496910000|2021-06-24 01:08:30|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|4
1624496920000|2021-06-24 01:08:40|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|1
1624496930000|2021-06-24 01:08:50|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|2
1624497000000|2021-06-24 01:10:00|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|1
1624497060000|2021-06-24 01:11:00|||||||||5
1624497070000|2021-06-24 01:11:10|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|4
1624497080000|2021-06-24 01:11:20|15702.3|15698.3|15703.3|15699.3|15703.3|15699.3|15702.3|15698.3|5
1624497100000|2021-06-24 01:11:40|||||||||2
1624497110000|2021-06-24 01:11:50|||||||||1
1624497120000|2021-06-24 01:12:00|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|4
1624497130000|2021-06-24 01:12:10|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|4
1624497140000|2021-06-24 01:12:20|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|1
1624497180000|2021-06-24 01:13:00|15703.3|15699.3|15702.3|15698.3|15703.3|15699.3|15702.3|15698.3|7
1624497190000|2021-06-24 01:13:10|15700.8|15696.8|15699.8|15695.8|15700.8|15696.8|15699.8|15695.8|105
1624497200000|2021-06-24 01:13:20|||||||||3
1624497220000|2021-06-24 01:13:40|15701.3|15697.3|15700.8|15696.8|15701.8|15697.8|15700.8|15696.8|22
1624497230000|2021-06-24 01:13:50|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|3
1624497240000|2021-06-24 01:14:00|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|15699.3|15695.3|1
1624497250000|2021-06-24 01:14:10|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|5
1624497290000|2021-06-24 01:14:50|15699.3|15695.3|15698.3|15694.3|15699.3|15695.3|15698.3|15694.3|4
1624497300000|2021-06-24 01:15:00|15699.8|15695.8|15699.8|15695.8|15699.8|15695.8|15698.8|15694.8|6
1624497320000|2021-06-24 01:15:20|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|2
1624497330000|2021-06-24 01:15:30|15700.3|15696.3|15698.8|15694.8|15700.3|15696.3|15697.8|15693.8|4
1624497340000|2021-06-24 01:15:40|15700.8|15696.8|15699.3|15695.3|15700.8|15696.8|15699.3|15695.3|7
1624497350000|2021-06-24 01:15:50|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|15696.8|15692.8|4
1624497360000|2021-06-24 01:16:00|15698.8|15694.8|15696.3|15692.3|15698.8|15694.8|15696.3|15692.3|9
1624497370000|2021-06-24 01:16:10|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|15698.8|15694.8|2
1624497380000|2021-06-24 01:16:20|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|15700.3|15696.3|5
1624497390000|2021-06-24 01:16:30|15703.3|15699.3|15705.8|15701.8|15705.8|15701.8|15703.3|15699.3|12
1624497400000|2021-06-24 01:16:40|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|1
1624497420000|2021-06-24 01:17:00|15705.3|15701.3|15703.8|15699.8|15705.3|15701.3|15703.8|15699.8|2
1624497460000|2021-06-24 01:17:40|15702.3|15698.3|15700.8|15696.8|15702.3|15698.3|15700.8|15696.8|2
1624497470000|2021-06-24 01:17:50|||||||||1
1624497480000|2021-06-24 01:18:00|15700.3|15696.3|15699.3|15695.3|15700.3|15696.3|15699.3|15695.3|3
1624497500000|2021-06-24 01:18:20|15700.8|15696.8|15702.8|15698.8|15702.8|15698.8|15700.8|15696.8|4
1624497540000|2021-06-24 01:19:00|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|1
1624497560000|2021-06-24 01:19:20|15702.8|15698.8|15703.8|15699.8|15703.8|15699.8|15702.8|15698.8|2
1624497580000|2021-06-24 01:19:40|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|1
1624497590000|2021-06-24 01:19:50|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|1
1624497600000|2021-06-24 01:20:00|15700.8|15696.8|15703.8|15699.8|15703.8|15699.8|15700.8|15696.8|7
1624497610000|2021-06-24 01:20:10|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|8
1624497630000|2021-06-24 01:20:30|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|1
1624497660000|2021-06-24 01:21:00|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|2
1624497670000|2021-06-24 01:21:10|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|4
1624497680000|2021-06-24 01:21:20|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|3
1624497690000|2021-06-24 01:21:30|15702.8|15698.8|15701.8|15697.8|15702.8|15698.8|15701.8|15697.8|12
1624497700000|2021-06-24 01:21:40|15703.3|15699.3|15703.8|15699.8|15703.8|15699.8|15703.3|15699.3|6
1624497720000|2021-06-24 01:22:00|15701.3|15697.3|15702.3|15698.3|15702.3|15698.3|15701.3|15697.3|2
1624497730000|2021-06-24 01:22:10|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|2
1624497760000|2021-06-24 01:22:40|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|1
1624497780000|2021-06-24 01:23:00|15702.3|15698.3|15701.8|15697.8|15702.3|15698.3|15701.8|15697.8|2
1624497800000|2021-06-24 01:23:20|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15703.8|15699.8|8
1624497810000|2021-06-24 01:23:30|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|2
1624497820000|2021-06-24 01:23:40|15710.3|15706.3|15712.8|15708.8|15712.8|15708.8|15710.3|15706.3|4
1624497840000|2021-06-24 01:24:00|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|1
1624497860000|2021-06-24 01:24:20|15706.8|15702.8|15710.8|15706.8|15710.8|15706.8|15706.8|15702.8|3
1624497900000|2021-06-24 01:25:00|15707.3|15703.3|15708.8|15704.8|15708.8|15704.8|15707.3|15703.3|2
1624497910000|2021-06-24 01:25:10|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|3
1624497930000|2021-06-24 01:25:30|15706.8|15702.8|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|3
1624497950000|2021-06-24 01:25:50|||||||||4
1624497960000|2021-06-24 01:26:00|||||||||1
1624497980000|2021-06-24 01:26:20|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|1
1624498020000|2021-06-24 01:27:00|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|4
1624498040000|2021-06-24 01:27:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|6
1624498050000|2021-06-24 01:27:30|15706.3|15702.3|15708.3|15704.3|15708.3|15704.3|15706.3|15702.3|3
1624498080000|2021-06-24 01:28:00|15707.8|15703.8|15705.8|15701.8|15707.8|15703.8|15705.8|15701.8|3
1624498090000|2021-06-24 01:28:10|||||||||1
1624498100000|2021-06-24 01:28:20|||||||||3
1624498120000|2021-06-24 01:28:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|9
1624498130000|2021-06-24 01:28:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1624498140000|2021-06-24 01:29:00|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|1
1624498150000|2021-06-24 01:29:10|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|4
1624498160000|2021-06-24 01:29:20|||||||||3
1624498170000|2021-06-24 01:29:30|15709.8|15705.8|15709.3|15705.3|15709.8|15705.8|15709.3|15705.3|3
1624498180000|2021-06-24 01:29:40|15709.8|15705.8|15710.3|15706.3|15710.3|15706.3|15709.8|15705.8|4
1624498200000|2021-06-24 01:30:00|15711.8|15707.8|15717.8|15713.8|15717.8|15713.8|15711.8|15707.8|6
1624498210000|2021-06-24 01:30:10|15716.3|15712.3|15711.3|15707.3|15716.3|15712.3|15711.3|15707.3|10
1624498220000|2021-06-24 01:30:20|15710.3|15706.3|15710.3|15706.3|15710.8|15706.8|15710.3|15706.3|3
1624498240000|2021-06-24 01:30:40|||||||||4
1624498250000|2021-06-24 01:30:50|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|6
1624498260000|2021-06-24 01:31:00|15710.8|15706.8|15710.3|15706.3|15710.8|15706.8|15709.8|15705.8|5
1624498280000|2021-06-24 01:31:20|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|5
1624498290000|2021-06-24 01:31:30|||||||||2
1624498320000|2021-06-24 01:32:00|15710.3|15706.3|15710.8|15706.8|15710.8|15706.8|15710.3|15706.3|7
1624498330000|2021-06-24 01:32:10|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|2
1624498340000|2021-06-24 01:32:20|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|3
1624498350000|2021-06-24 01:32:30|||||||||6
1624498360000|2021-06-24 01:32:40|15714.8|15710.8|15715.3|15711.3|15715.3|15711.3|15714.8|15710.8|5
1624498370000|2021-06-24 01:32:50|15717.8|15713.8|15717.3|15713.3|15717.8|15713.8|15717.3|15713.3|6
1624498380000|2021-06-24 01:33:00|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1624498390000|2021-06-24 01:33:10|||||||||12
1624498430000|2021-06-24 01:33:50|15712.3|15708.3|15713.8|15709.8|15713.8|15709.8|15712.3|15708.3|2
1624498440000|2021-06-24 01:34:00|15712.3|15708.3|15713.8|15709.8|15713.8|15709.8|15712.3|15708.3|3
1624498460000|2021-06-24 01:34:20|15715.8|15711.8|15715.8|15711.8|15717.3|15713.3|15715.8|15711.8|4
1624498480000|2021-06-24 01:34:40|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|2
1624498500000|2021-06-24 01:35:00|15713.8|15709.8|15712.3|15708.3|15713.8|15709.8|15712.3|15708.3|2
1624498510000|2021-06-24 01:35:10|15713.3|15709.3|15712.8|15708.8|15713.3|15709.3|15712.8|15708.8|3
1624498520000|2021-06-24 01:35:20|15711.8|15707.8|15712.8|15708.8|15712.8|15708.8|15711.8|15707.8|2
1624498540000|2021-06-24 01:35:40|15713.8|15709.8|15714.8|15710.8|15714.8|15710.8|15712.8|15708.8|7
1624498560000|2021-06-24 01:36:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|3
1624498580000|2021-06-24 01:36:20|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|1
1624498600000|2021-06-24 01:36:40|||||||||1
1624498610000|2021-06-24 01:36:50|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1624498620000|2021-06-24 01:37:00|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1624498630000|2021-06-24 01:37:10|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1624498640000|2021-06-24 01:37:20|||||||||3
1624498650000|2021-06-24 01:37:30|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|4
1624498660000|2021-06-24 01:37:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|1
1624498680000|2021-06-24 01:38:00|15718.3|15714.3|15716.8|15712.8|15718.3|15714.3|15716.8|15712.8|2
1624498690000|2021-06-24 01:38:10|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|3
1624498700000|2021-06-24 01:38:20|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|1
1624498710000|2021-06-24 01:38:30|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|4
1624498720000|2021-06-24 01:38:40|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|7
1624498730000|2021-06-24 01:38:50|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|5
1624498740000|2021-06-24 01:39:00|||||||||2
1624498750000|2021-06-24 01:39:10|15714.8|15710.8|15712.8|15708.8|15714.8|15710.8|15712.8|15708.8|8
1624498760000|2021-06-24 01:39:20|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|3
1624498770000|2021-06-24 01:39:30|||||||||2
1624498780000|2021-06-24 01:39:40|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15710.8|15706.8|7
1624498790000|2021-06-24 01:39:50|||||||||1
1624498800000|2021-06-24 01:40:00|||||||||1
1624498810000|2021-06-24 01:40:10|15710.3|15706.3|15711.3|15707.3|15711.3|15707.3|15710.3|15706.3|8
1624498830000|2021-06-24 01:40:30|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|2
1624498840000|2021-06-24 01:40:40|||||||||3
1624498850000|2021-06-24 01:40:50|15708.3|15704.3|15705.3|15701.3|15708.3|15704.3|15705.3|15701.3|17
1624498860000|2021-06-24 01:41:00|15706.3|15702.3|15706.8|15702.8|15707.8|15703.8|15706.3|15702.3|3
1624498880000|2021-06-24 01:41:20|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|5
1624498890000|2021-06-24 01:41:30|||||||||2
1624498900000|2021-06-24 01:41:40|||||||||3
1624498910000|2021-06-24 01:41:50|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|1
1624498920000|2021-06-24 01:42:00|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|1
1624498930000|2021-06-24 01:42:10|||||||||1
1624498940000|2021-06-24 01:42:20|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|13
1624498970000|2021-06-24 01:42:50|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|1
1624498980000|2021-06-24 01:43:00|15708.8|15704.8|15709.8|15705.8|15709.8|15705.8|15708.8|15704.8|3
1624498990000|2021-06-24 01:43:10|15710.3|15706.3|15708.3|15704.3|15710.3|15706.3|15708.3|15704.3|4
1624499000000|2021-06-24 01:43:20|15706.8|15702.8|15705.8|15701.8|15706.8|15702.8|15705.8|15701.8|4
1624499020000|2021-06-24 01:43:40|||||||||3
1624499040000|2021-06-24 01:44:00|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|4
1624499050000|2021-06-24 01:44:10|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|2
1624499060000|2021-06-24 01:44:20|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|1
1624499070000|2021-06-24 01:44:30|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1624499080000|2021-06-24 01:44:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|6
1624499100000|2021-06-24 01:45:00|15719.3|15715.3|15720.8|15716.8|15722.3|15718.3|15719.3|15715.3|5
1624499150000|2021-06-24 01:45:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1624499160000|2021-06-24 01:46:00|15722.3|15718.3|15722.3|15718.3|15723.8|15719.8|15722.3|15718.3|13
1624499210000|2021-06-24 01:46:50|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|5
1624499220000|2021-06-24 01:47:00|15721.8|15717.8|15722.8|15718.8|15722.8|15718.8|15721.8|15717.8|2
1624499230000|2021-06-24 01:47:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624499270000|2021-06-24 01:47:50|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|3
1624499280000|2021-06-24 01:48:00|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624499290000|2021-06-24 01:48:10|15715.3|15711.3|15716.3|15712.3|15716.3|15712.3|15715.3|15711.3|2
1624499300000|2021-06-24 01:48:20|||||||||3
1624499320000|2021-06-24 01:48:40|||||||||2
1624499330000|2021-06-24 01:48:50|||||||||1
1624499340000|2021-06-24 01:49:00|15717.3|15713.3|15717.8|15713.8|15719.3|15715.3|15717.3|15713.3|3
1624499380000|2021-06-24 01:49:40|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|5
1624499400000|2021-06-24 01:50:00|15710.3|15706.3|15710.8|15706.8|15710.8|15706.8|15709.3|15705.3|11
1624499410000|2021-06-24 01:50:10|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|1
1624499420000|2021-06-24 01:50:20|||||||||2
1624499430000|2021-06-24 01:50:30|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1624499440000|2021-06-24 01:50:40|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|4
1624499450000|2021-06-24 01:50:50|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|3
1624499460000|2021-06-24 01:51:00|15709.8|15705.8|15706.3|15702.3|15709.8|15705.8|15706.3|15702.3|7
1624499470000|2021-06-24 01:51:10|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|2
1624499480000|2021-06-24 01:51:20|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1624499500000|2021-06-24 01:51:40|||||||||2
1624499510000|2021-06-24 01:51:50|||||||||2
1624499520000|2021-06-24 01:52:00|15710.8|15706.8|15713.3|15709.3|15713.3|15709.3|15710.8|15706.8|10
1624499530000|2021-06-24 01:52:10|||||||||1
1624499550000|2021-06-24 01:52:30|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|6
1624499560000|2021-06-24 01:52:40|15714.3|15710.3|15715.8|15711.8|15715.8|15711.8|15714.3|15710.3|3
1624499570000|2021-06-24 01:52:50|15716.3|15712.3|15716.8|15712.8|15716.8|15712.8|15716.3|15712.3|8
1624499580000|2021-06-24 01:53:00|15718.3|15714.3|15717.3|15713.3|15718.3|15714.3|15717.3|15713.3|3
1624499590000|2021-06-24 01:53:10|||||||||3
1624499600000|2021-06-24 01:53:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1624499640000|2021-06-24 01:54:00|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|3
1624499650000|2021-06-24 01:54:10|15718.8|15714.8|15715.8|15711.8|15718.8|15714.8|15715.8|15711.8|3
1624499660000|2021-06-24 01:54:20|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|1
1624499680000|2021-06-24 01:54:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|1
1624499690000|2021-06-24 01:54:50|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|2
1624499700000|2021-06-24 01:55:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1624499710000|2021-06-24 01:55:10|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1624499730000|2021-06-24 01:55:30|15718.3|15714.3|15718.8|15714.8|15718.8|15714.8|15717.8|15713.8|9
1624499740000|2021-06-24 01:55:40|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|3
1624499750000|2021-06-24 01:55:50|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1624499760000|2021-06-24 01:56:00|15718.3|15714.3|15719.3|15715.3|15719.3|15715.3|15718.3|15714.3|3
1624499780000|2021-06-24 01:56:20|15717.3|15713.3|15718.3|15714.3|15718.3|15714.3|15717.3|15713.3|4
1624499800000|2021-06-24 01:56:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|2
1624499810000|2021-06-24 01:56:50|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1624499820000|2021-06-24 01:57:00|15719.8|15715.8|15720.8|15716.8|15720.8|15716.8|15719.8|15715.8|2
1624499830000|2021-06-24 01:57:10|15718.3|15714.3|15718.8|15714.8|15718.8|15714.8|15718.3|15714.3|3
1624499840000|2021-06-24 01:57:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1624499850000|2021-06-24 01:57:30|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1624499860000|2021-06-24 01:57:40|||||||||1
1624499880000|2021-06-24 01:58:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|2
1624499890000|2021-06-24 01:58:10|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|1
1624499900000|2021-06-24 01:58:20|||||||||3
1624499920000|2021-06-24 01:58:40|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624499930000|2021-06-24 01:58:50|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1624499940000|2021-06-24 01:59:00|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1624499950000|2021-06-24 01:59:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624499960000|2021-06-24 01:59:20|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1624499970000|2021-06-24 01:59:30|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|9
1624500000000|2021-06-24 02:00:00|15715.8|15711.8|15716.3|15712.3|15716.3|15712.3|15715.8|15711.8|5
1624500010000|2021-06-24 02:00:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|13
1624500020000|2021-06-24 02:00:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|5
1624500040000|2021-06-24 02:00:40|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.8|15714.8|5
1624500050000|2021-06-24 02:00:50|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|10
1624500060000|2021-06-24 02:01:00|||||||||1
1624500090000|2021-06-24 02:01:30|||||||||2
1624500120000|2021-06-24 02:02:00|15717.3|15713.3|15716.8|15712.8|15717.8|15713.8|15716.8|15712.8|5
1624500130000|2021-06-24 02:02:10|15710.8|15706.8|15712.8|15708.8|15712.8|15708.8|15710.8|15706.8|4
1624500170000|2021-06-24 02:02:50|||||||||2
1624500180000|2021-06-24 02:03:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|8
1624500190000|2021-06-24 02:03:10|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|3
1624500200000|2021-06-24 02:03:20|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|2
1624500240000|2021-06-24 02:04:00|15712.3|15708.3|15712.8|15708.8|15712.8|15708.8|15712.3|15708.3|9
1624500250000|2021-06-24 02:04:10|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|2
1624500260000|2021-06-24 02:04:20|15710.8|15706.8|15712.3|15708.3|15712.3|15708.3|15710.8|15706.8|6
1624500280000|2021-06-24 02:04:40|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1624500300000|2021-06-24 02:05:00|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15714.8|15710.8|6
1624500310000|2021-06-24 02:05:10|15716.8|15712.8|15717.3|15713.3|15717.3|15713.3|15716.8|15712.8|2
1624500320000|2021-06-24 02:05:20|||||||||4
1624500330000|2021-06-24 02:05:30|||||||||1
1624500340000|2021-06-24 02:05:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1624500350000|2021-06-24 02:05:50|||||||||1
1624500360000|2021-06-24 02:06:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|1
1624500390000|2021-06-24 02:06:30|||||||||2
1624500420000|2021-06-24 02:07:00|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1624500430000|2021-06-24 02:07:10|15709.3|15705.3|15710.3|15706.3|15710.3|15706.3|15709.3|15705.3|5
1624500440000|2021-06-24 02:07:20|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|1
1624500450000|2021-06-24 02:07:30|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|1
1624500460000|2021-06-24 02:07:40|15712.3|15708.3|15710.8|15706.8|15712.3|15708.3|15710.8|15706.8|5
1624500470000|2021-06-24 02:07:50|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|2
1624500480000|2021-06-24 02:08:00|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|10
1624500490000|2021-06-24 02:08:10|||||||||1
1624500500000|2021-06-24 02:08:20|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624500520000|2021-06-24 02:08:40|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|7
1624500530000|2021-06-24 02:08:50|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624500540000|2021-06-24 02:09:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1624500560000|2021-06-24 02:09:20|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|3
1624500570000|2021-06-24 02:09:30|15717.8|15713.8|15716.3|15712.3|15717.8|15713.8|15716.3|15712.3|4
1624500600000|2021-06-24 02:10:00|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1624500610000|2021-06-24 02:10:10|15716.3|15712.3|15715.8|15711.8|15716.3|15712.3|15715.8|15711.8|4
1624500620000|2021-06-24 02:10:20|15715.3|15711.3|15714.3|15710.3|15715.3|15711.3|15714.3|15710.3|5
1624500630000|2021-06-24 02:10:30|15716.3|15712.3|15717.3|15713.3|15717.3|15713.3|15716.3|15712.3|4
1624500640000|2021-06-24 02:10:40|15718.3|15714.3|15717.8|15713.8|15718.3|15714.3|15717.8|15713.8|3
1624500650000|2021-06-24 02:10:50|15718.8|15714.8|15716.8|15712.8|15718.8|15714.8|15716.8|15712.8|9
1624500660000|2021-06-24 02:11:00|15717.3|15713.3|15716.3|15712.3|15717.8|15713.8|15716.3|15712.3|8
1624500670000|2021-06-24 02:11:10|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624500680000|2021-06-24 02:11:20|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|3
1624500690000|2021-06-24 02:11:30|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|3
1624500710000|2021-06-24 02:11:50|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1624500720000|2021-06-24 02:12:00|15717.8|15713.8|15716.3|15712.3|15717.8|15713.8|15716.3|15712.3|2
1624500730000|2021-06-24 02:12:10|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|6
1624500740000|2021-06-24 02:12:20|15716.3|15712.3|15714.3|15710.3|15716.3|15712.3|15714.3|15710.3|8
1624500760000|2021-06-24 02:12:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1624500770000|2021-06-24 02:12:50|||||||||1
1624500780000|2021-06-24 02:13:00|15716.8|15712.8|15718.3|15714.3|15718.3|15714.3|15716.8|15712.8|5
1624500800000|2021-06-24 02:13:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|3
1624500820000|2021-06-24 02:13:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1624500830000|2021-06-24 02:13:50|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|17
1624500840000|2021-06-24 02:14:00|15718.8|15714.8|15719.8|15715.8|15719.8|15715.8|15718.8|15714.8|3
1624500850000|2021-06-24 02:14:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|4
1624500860000|2021-06-24 02:14:20|||||||||1
1624500870000|2021-06-24 02:14:30|||||||||2
1624500900000|2021-06-24 02:15:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|6
1624500910000|2021-06-24 02:15:10|||||||||1
1624500920000|2021-06-24 02:15:20|15720.8|15716.8|15719.8|15715.8|15720.8|15716.8|15719.8|15715.8|5
1624500940000|2021-06-24 02:15:40|15721.3|15717.3|15722.8|15718.8|15722.8|15718.8|15721.3|15717.3|7
1624500960000|2021-06-24 02:16:00|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|4
1624500970000|2021-06-24 02:16:10|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1624500980000|2021-06-24 02:16:20|15723.3|15719.3|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|9
1624500990000|2021-06-24 02:16:30|15722.8|15718.8|15720.3|15716.3|15722.8|15718.8|15720.3|15716.3|3
1624501000000|2021-06-24 02:16:40|15721.3|15717.3|15719.8|15715.8|15721.3|15717.3|15719.8|15715.8|3
1624501020000|2021-06-24 02:17:00|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|5
1624501050000|2021-06-24 02:17:30|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|4
1624501080000|2021-06-24 02:18:00|15722.8|15718.8|15721.3|15717.3|15724.3|15720.3|15721.3|15717.3|18
1624501090000|2021-06-24 02:18:10|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1624501100000|2021-06-24 02:18:20|||||||||1
1624501120000|2021-06-24 02:18:40|15719.8|15715.8|15718.8|15714.8|15719.8|15715.8|15718.8|15714.8|2
1624501130000|2021-06-24 02:18:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1624501140000|2021-06-24 02:19:00|15721.3|15717.3|15722.8|15718.8|15723.3|15719.3|15721.3|15717.3|9
1624501190000|2021-06-24 02:19:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1624501200000|2021-06-24 02:20:00|15721.8|15717.8|15720.8|15716.8|15721.8|15717.8|15720.8|15716.8|6
1624501220000|2021-06-24 02:20:20|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1624501230000|2021-06-24 02:20:30|15720.3|15716.3|15719.3|15715.3|15720.3|15716.3|15718.8|15714.8|5
1624501240000|2021-06-24 02:20:40|15719.8|15715.8|15718.8|15714.8|15719.8|15715.8|15718.8|15714.8|6
1624501250000|2021-06-24 02:20:50|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|3
1624501260000|2021-06-24 02:21:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1624501270000|2021-06-24 02:21:10|||||||||2
1624501280000|2021-06-24 02:21:20|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|3
1624501310000|2021-06-24 02:21:50|15723.3|15719.3|15723.8|15719.8|15723.8|15719.8|15723.3|15719.3|3
1624501320000|2021-06-24 02:22:00|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|9
1624501330000|2021-06-24 02:22:10|15722.8|15718.8|15723.8|15719.8|15723.8|15719.8|15722.8|15718.8|7
1624501340000|2021-06-24 02:22:20|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|4
1624501350000|2021-06-24 02:22:30|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|17
1624501370000|2021-06-24 02:22:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1624501380000|2021-06-24 02:23:00|15724.3|15720.3|15723.3|15719.3|15724.3|15720.3|15723.3|15719.3|3
1624501390000|2021-06-24 02:23:10|||||||||90
1624501400000|2021-06-24 02:23:20|15723.8|15719.8|15723.3|15719.3|15723.8|15719.8|15723.3|15719.3|5
1624501440000|2021-06-24 02:24:00|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1624501460000|2021-06-24 02:24:20|||||||||1
1624501490000|2021-06-24 02:24:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|4
1624501500000|2021-06-24 02:25:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|7
1624501520000|2021-06-24 02:25:20|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|4
1624501530000|2021-06-24 02:25:30|15724.8|15720.8|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|18
1624501560000|2021-06-24 02:26:00|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1624501590000|2021-06-24 02:26:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1624501620000|2021-06-24 02:27:00|||||||||1
1624501640000|2021-06-24 02:27:20|||||||||1
1624501660000|2021-06-24 02:27:40|||||||||2
1624501680000|2021-06-24 02:28:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1624501690000|2021-06-24 02:28:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|1
1624501710000|2021-06-24 02:28:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1624501730000|2021-06-24 02:28:50|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|5
1624501760000|2021-06-24 02:29:20|||||||||3
1624501770000|2021-06-24 02:29:30|||||||||2
1624501780000|2021-06-24 02:29:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1624501790000|2021-06-24 02:29:50|15722.8|15718.8|15722.3|15718.3|15722.8|15718.8|15720.8|15716.8|15
1624501810000|2021-06-24 02:30:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|3
1624501840000|2021-06-24 02:30:40|15724.8|15720.8|15720.8|15716.8|15724.8|15720.8|15720.8|15716.8|14
1624501860000|2021-06-24 02:31:00|15724.8|15720.8|15726.3|15722.3|15726.8|15722.8|15724.8|15720.8|9
1624501870000|2021-06-24 02:31:10|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15724.8|15720.8|2
1624501880000|2021-06-24 02:31:20|||||||||1
1624501900000|2021-06-24 02:31:40|15725.8|15721.8|15726.8|15722.8|15726.8|15722.8|15725.8|15721.8|5
1624501920000|2021-06-24 02:32:00|15727.3|15723.3|15726.8|15722.8|15727.3|15723.3|15726.8|15722.8|6
1624501960000|2021-06-24 02:32:40|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|4
1624501970000|2021-06-24 02:32:50|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|4
1624501990000|2021-06-24 02:33:10|15729.3|15725.3|15728.8|15724.8|15729.3|15725.3|15728.8|15724.8|3
1624502010000|2021-06-24 02:33:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|5
1624502020000|2021-06-24 02:33:40|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|13
1624502030000|2021-06-24 02:33:50|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|16
1624502060000|2021-06-24 02:34:20|||||||||2
1624502080000|2021-06-24 02:34:40|15728.8|15724.8|15729.8|15725.8|15729.8|15725.8|15728.8|15724.8|3
1624502100000|2021-06-24 02:35:00|15730.8|15726.8|15730.3|15726.3|15731.3|15727.3|15730.3|15726.3|18
1624502120000|2021-06-24 02:35:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1624502140000|2021-06-24 02:35:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1624502150000|2021-06-24 02:35:50|||||||||1
1624502160000|2021-06-24 02:36:00|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1624502170000|2021-06-24 02:36:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|49
1624502180000|2021-06-24 02:36:20|||||||||1
1624502190000|2021-06-24 02:36:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1624502210000|2021-06-24 02:36:50|15731.3|15727.3|15729.8|15725.8|15731.3|15727.3|15729.8|15725.8|8
1624502220000|2021-06-24 02:37:00|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|6
1624502230000|2021-06-24 02:37:10|15729.8|15725.8|15728.8|15724.8|15729.8|15725.8|15728.8|15724.8|2
1624502250000|2021-06-24 02:37:30|15730.3|15726.3|15730.8|15726.8|15730.8|15726.8|15730.3|15726.3|4
1624502300000|2021-06-24 02:38:20|||||||||2
1624502380000|2021-06-24 02:39:40|||||||||1
1624502400000|2021-06-24 02:40:00|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1624502410000|2021-06-24 02:40:10|||||||||1
1624502430000|2021-06-24 02:40:30|||||||||4
1624502440000|2021-06-24 02:40:40|||||||||6
1624502450000|2021-06-24 02:40:50|||||||||1
1624502460000|2021-06-24 02:41:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1624502470000|2021-06-24 02:41:10|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1624502490000|2021-06-24 02:41:30|||||||||3
1624502510000|2021-06-24 02:41:50|15726.3|15722.3|15726.3|15722.3|15727.8|15723.8|15726.3|15722.3|8
1624502520000|2021-06-24 02:42:00|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1624502530000|2021-06-24 02:42:10|||||||||1
1624502580000|2021-06-24 02:43:00|15728.8|15724.8|15727.8|15723.8|15728.8|15724.8|15727.8|15723.8|2
1624502590000|2021-06-24 02:43:10|||||||||1
1624502600000|2021-06-24 02:43:20|||||||||2
1624502680000|2021-06-24 02:44:40|||||||||3
1624502720000|2021-06-24 02:45:20|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1624502740000|2021-06-24 02:45:40|15727.8|15723.8|15726.8|15722.8|15727.8|15723.8|15726.8|15722.8|2
1624502750000|2021-06-24 02:45:50|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|2
1624502760000|2021-06-24 02:46:00|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|2
1624502770000|2021-06-24 02:46:10|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1624502780000|2021-06-24 02:46:20|15725.3|15721.3|15723.3|15719.3|15725.3|15721.3|15723.3|15719.3|6
1624502790000|2021-06-24 02:46:30|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|4
1624502800000|2021-06-24 02:46:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|4
1624502810000|2021-06-24 02:46:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1624502820000|2021-06-24 02:47:00|15723.8|15719.8|15725.3|15721.3|15725.3|15721.3|15723.8|15719.8|10
1624502830000|2021-06-24 02:47:10|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1624502840000|2021-06-24 02:47:20|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|2
1624502850000|2021-06-24 02:47:30|||||||||1
1624502860000|2021-06-24 02:47:40|15724.3|15720.3|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|4
1624502870000|2021-06-24 02:47:50|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|4
1624502890000|2021-06-24 02:48:10|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1624502900000|2021-06-24 02:48:20|||||||||1
1624502920000|2021-06-24 02:48:40|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|6
1624502940000|2021-06-24 02:49:00|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|4
1624502960000|2021-06-24 02:49:20|15718.3|15714.3|15720.3|15716.3|15720.3|15716.3|15718.3|15714.3|9
1624502970000|2021-06-24 02:49:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|4
1624502980000|2021-06-24 02:49:40|||||||||2
1624503040000|2021-06-24 02:50:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1624503050000|2021-06-24 02:50:50|||||||||3
1624503060000|2021-06-24 02:51:00|||||||||18
1624503080000|2021-06-24 02:51:20|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|4
1624503100000|2021-06-24 02:51:40|||||||||2
1624503110000|2021-06-24 02:51:50|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1624503120000|2021-06-24 02:52:00|15724.3|15720.3|15721.8|15717.8|15724.3|15720.3|15721.8|15717.8|6
1624503140000|2021-06-24 02:52:20|||||||||2
1624503150000|2021-06-24 02:52:30|||||||||2
1624503160000|2021-06-24 02:52:40|15719.8|15715.8|15720.3|15716.3|15720.3|15716.3|15719.8|15715.8|5
1624503170000|2021-06-24 02:52:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|2
1624503210000|2021-06-24 02:53:30|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|14
1624503220000|2021-06-24 02:53:40|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|7
1624503230000|2021-06-24 02:53:50|||||||||1
1624503250000|2021-06-24 02:54:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15
1624503270000|2021-06-24 02:54:30|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1624503280000|2021-06-24 02:54:40|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|1
1624503290000|2021-06-24 02:54:50|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1624503300000|2021-06-24 02:55:00|15715.8|15711.8|15716.3|15712.3|15716.3|15712.3|15714.8|15710.8|8
1624503310000|2021-06-24 02:55:10|15715.3|15711.3|15715.8|15711.8|15715.8|15711.8|15714.3|15710.3|13
1624503320000|2021-06-24 02:55:20|15716.8|15712.8|15715.3|15711.3|15716.8|15712.8|15715.3|15711.3|9
1624503340000|2021-06-24 02:55:40|||||||||5
1624503350000|2021-06-24 02:55:50|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|3
1624503370000|2021-06-24 02:56:10|||||||||3
1624503390000|2021-06-24 02:56:30|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624503400000|2021-06-24 02:56:40|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1624503410000|2021-06-24 02:56:50|15718.8|15714.8|15720.3|15716.3|15720.3|15716.3|15718.8|15714.8|8
1624503460000|2021-06-24 02:57:40|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1624503520000|2021-06-24 02:58:40|||||||||3
1624503630000|2021-06-24 03:00:30|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|7
1624503700000|2021-06-24 03:01:40|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1624503710000|2021-06-24 03:01:50|||||||||2
1624503720000|2021-06-24 03:02:00|||||||||8
1624503730000|2021-06-24 03:02:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|4
1624503750000|2021-06-24 03:02:30|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|2
1624503780000|2021-06-24 03:03:00|||||||||3
1624503810000|2021-06-24 03:03:30|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|3
1624503870000|2021-06-24 03:04:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|2
1624503900000|2021-06-24 03:05:00|15717.8|15713.8|15716.8|15712.8|15717.8|15713.8|15716.8|15712.8|2
1624503920000|2021-06-24 03:05:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624503940000|2021-06-24 03:05:40|||||||||2
1624503970000|2021-06-24 03:06:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1624503990000|2021-06-24 03:06:30|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1624504010000|2021-06-24 03:06:50|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|2
1624504020000|2021-06-24 03:07:00|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|5
1624504030000|2021-06-24 03:07:10|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1624504040000|2021-06-24 03:07:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|11
1624504050000|2021-06-24 03:07:30|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|6
1624504100000|2021-06-24 03:08:20|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|3
1624504120000|2021-06-24 03:08:40|15718.8|15714.8|15717.3|15713.3|15718.8|15714.8|15717.3|15713.3|4
1624504130000|2021-06-24 03:08:50|||||||||1
1624504140000|2021-06-24 03:09:00|||||||||2
1624504150000|2021-06-24 03:09:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624504160000|2021-06-24 03:09:20|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15715.3|15711.3|3
1624504170000|2021-06-24 03:09:30|15714.3|15710.3|15715.3|15711.3|15715.3|15711.3|15714.3|15710.3|7
1624504190000|2021-06-24 03:09:50|||||||||3
1624504200000|2021-06-24 03:10:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|2
1624504220000|2021-06-24 03:10:20|||||||||6
1624504230000|2021-06-24 03:10:30|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|3
1624504240000|2021-06-24 03:10:40|||||||||3
1624504260000|2021-06-24 03:11:00|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1624504270000|2021-06-24 03:11:10|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1624504290000|2021-06-24 03:11:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1624504300000|2021-06-24 03:11:40|15718.3|15714.3|15719.3|15715.3|15719.3|15715.3|15718.3|15714.3|3
1624504320000|2021-06-24 03:12:00|15720.8|15716.8|15719.3|15715.3|15722.3|15718.3|15719.3|15715.3|13
1624504330000|2021-06-24 03:12:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|1
1624504340000|2021-06-24 03:12:20|||||||||1
1624504350000|2021-06-24 03:12:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1624504360000|2021-06-24 03:12:40|15718.3|15714.3|15717.8|15713.8|15718.3|15714.3|15717.8|15713.8|7
1624504370000|2021-06-24 03:12:50|||||||||1
1624504380000|2021-06-24 03:13:00|||||||||1
1624504390000|2021-06-24 03:13:10|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|1
1624504400000|2021-06-24 03:13:20|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|5
1624504430000|2021-06-24 03:13:50|||||||||3
1624504440000|2021-06-24 03:14:00|15716.3|15712.3|15715.3|15711.3|15716.3|15712.3|15715.3|15711.3|4
1624504460000|2021-06-24 03:14:20|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|5
1624504470000|2021-06-24 03:14:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|3
1624504480000|2021-06-24 03:14:40|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|11
1624504500000|2021-06-24 03:15:00|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|4
1624504510000|2021-06-24 03:15:10|||||||||1
1624504520000|2021-06-24 03:15:20|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|7
1624504540000|2021-06-24 03:15:40|15713.8|15709.8|15713.3|15709.3|15713.8|15709.8|15713.3|15709.3|2
1624504550000|2021-06-24 03:15:50|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|5
1624504560000|2021-06-24 03:16:00|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|1
1624504570000|2021-06-24 03:16:10|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1624504600000|2021-06-24 03:16:40|||||||||1
1624504610000|2021-06-24 03:16:50|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|2
1624504620000|2021-06-24 03:17:00|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|7
1624504640000|2021-06-24 03:17:20|15716.3|15712.3|15715.8|15711.8|15716.8|15712.8|15715.8|15711.8|21
1624504650000|2021-06-24 03:17:30|15715.3|15711.3|15713.8|15709.8|15715.3|15711.3|15713.8|15709.8|3
1624504660000|2021-06-24 03:17:40|||||||||1
1624504700000|2021-06-24 03:18:20|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|3
1624504710000|2021-06-24 03:18:30|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|6
1624504740000|2021-06-24 03:19:00|15713.3|15709.3|15714.8|15710.8|15714.8|15710.8|15713.3|15709.3|2
1624504780000|2021-06-24 03:19:40|||||||||3
1624504790000|2021-06-24 03:19:50|||||||||2
1624504800000|2021-06-24 03:20:00|15713.3|15709.3|15713.8|15709.8|15713.8|15709.8|15713.3|15709.3|4
1624504820000|2021-06-24 03:20:20|||||||||2
1624504830000|2021-06-24 03:20:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|3
1624504840000|2021-06-24 03:20:40|15714.3|15710.3|15712.3|15708.3|15714.3|15710.3|15712.3|15708.3|11
1624504850000|2021-06-24 03:20:50|15711.3|15707.3|15710.8|15706.8|15711.3|15707.3|15710.8|15706.8|9
1624504860000|2021-06-24 03:21:00|15708.8|15704.8|15710.3|15706.3|15710.3|15706.3|15708.8|15704.8|5
1624504870000|2021-06-24 03:21:10|||||||||1
1624504880000|2021-06-24 03:21:20|15711.8|15707.8|15712.3|15708.3|15712.3|15708.3|15711.8|15707.8|25
1624504890000|2021-06-24 03:21:30|15713.3|15709.3|15712.3|15708.3|15713.3|15709.3|15712.3|15708.3|13
1624504900000|2021-06-24 03:21:40|15712.8|15708.8|15712.3|15708.3|15712.8|15708.8|15712.3|15708.3|2
1624504920000|2021-06-24 03:22:00|15712.8|15708.8|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|6
1624504940000|2021-06-24 03:22:20|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|14
1624504950000|2021-06-24 03:22:30|15716.3|15712.3|15714.8|15710.8|15716.3|15712.3|15714.8|15710.8|11
1624504960000|2021-06-24 03:22:40|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|2
1624504970000|2021-06-24 03:22:50|15713.3|15709.3|15712.3|15708.3|15713.3|15709.3|15712.3|15708.3|23
1624504980000|2021-06-24 03:23:00|15712.8|15708.8|15709.8|15705.8|15712.8|15708.8|15709.8|15705.8|9
1624504990000|2021-06-24 03:23:10|15709.3|15705.3|15707.3|15703.3|15709.3|15705.3|15707.3|15703.3|32
1624505000000|2021-06-24 03:23:20|15706.8|15702.8|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|10
1624505010000|2021-06-24 03:23:30|15708.8|15704.8|15707.3|15703.3|15708.8|15704.8|15707.3|15703.3|16
1624505020000|2021-06-24 03:23:40|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|5
1624505030000|2021-06-24 03:23:50|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|2
1624505040000|2021-06-24 03:24:00|15707.3|15703.3|15707.8|15703.8|15707.8|15703.8|15707.3|15703.3|10
1624505050000|2021-06-24 03:24:10|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|4
1624505060000|2021-06-24 03:24:20|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|1
1624505080000|2021-06-24 03:24:40|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|2
1624505100000|2021-06-24 03:25:00|15705.3|15701.3|15704.8|15700.8|15705.3|15701.3|15704.8|15700.8|9
1624505110000|2021-06-24 03:25:10|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|4
1624505120000|2021-06-24 03:25:20|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|2
1624505130000|2021-06-24 03:25:30|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|2
1624505140000|2021-06-24 03:25:40|15706.8|15702.8|15707.3|15703.3|15707.3|15703.3|15706.8|15702.8|5
1624505150000|2021-06-24 03:25:50|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|7
1624505160000|2021-06-24 03:26:00|15706.3|15702.3|15705.3|15701.3|15706.3|15702.3|15705.3|15701.3|6
1624505170000|2021-06-24 03:26:10|15706.3|15702.3|15706.8|15702.8|15706.8|15702.8|15706.3|15702.3|10
1624505180000|2021-06-24 03:26:20|15707.8|15703.8|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|7
1624505190000|2021-06-24 03:26:30|15706.3|15702.3|15705.8|15701.8|15706.3|15702.3|15705.8|15701.8|2
1624505200000|2021-06-24 03:26:40|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|5
1624505210000|2021-06-24 03:26:50|15707.3|15703.3|15707.8|15703.8|15707.8|15703.8|15705.8|15701.8|13
1624505220000|2021-06-24 03:27:00|15707.3|15703.3|15706.8|15702.8|15707.3|15703.3|15706.8|15702.8|4
1624505240000|2021-06-24 03:27:20|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|2
1624505250000|2021-06-24 03:27:30|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|3
1624505260000|2021-06-24 03:27:40|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|6
1624505270000|2021-06-24 03:27:50|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|4
1624505280000|2021-06-24 03:28:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|2
1624505290000|2021-06-24 03:28:10|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|15708.8|15704.8|1
1624505320000|2021-06-24 03:28:40|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|3
1624505330000|2021-06-24 03:28:50|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1624505340000|2021-06-24 03:29:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|1
1624505370000|2021-06-24 03:29:30|||||||||1
1624505390000|2021-06-24 03:29:50|15708.8|15704.8|15707.8|15703.8|15708.8|15704.8|15707.8|15703.8|9
1624505400000|2021-06-24 03:30:00|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15707.8|15703.8|5
1624505410000|2021-06-24 03:30:10|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|2
1624505420000|2021-06-24 03:30:20|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|6
1624505440000|2021-06-24 03:30:40|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|12
1624505450000|2021-06-24 03:30:50|15713.8|15709.8|15716.3|15712.3|15716.3|15712.3|15713.8|15709.8|11
1624505460000|2021-06-24 03:31:00|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15715.3|15711.3|10
1624505470000|2021-06-24 03:31:10|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1624505480000|2021-06-24 03:31:20|15715.8|15711.8|15715.3|15711.3|15716.3|15712.3|15715.3|15711.3|5
1624505490000|2021-06-24 03:31:30|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|3
1624505500000|2021-06-24 03:31:40|15718.3|15714.3|15719.8|15715.8|15719.8|15715.8|15718.3|15714.3|6
1624505510000|2021-06-24 03:31:50|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|30
1624505520000|2021-06-24 03:32:00|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|10
1624505530000|2021-06-24 03:32:10|15723.8|15719.8|15725.3|15721.3|15725.3|15721.3|15723.8|15719.8|3
1624505540000|2021-06-24 03:32:20|15724.8|15720.8|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|12
1624505550000|2021-06-24 03:32:30|15723.3|15719.3|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|3
1624505560000|2021-06-24 03:32:40|15721.8|15717.8|15720.8|15716.8|15721.8|15717.8|15720.8|15716.8|20
1624505570000|2021-06-24 03:32:50|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1624505580000|2021-06-24 03:33:00|||||||||5
1624505600000|2021-06-24 03:33:20|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1624505620000|2021-06-24 03:33:40|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|3
1624505630000|2021-06-24 03:33:50|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1624505650000|2021-06-24 03:34:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|3
1624505660000|2021-06-24 03:34:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1624505690000|2021-06-24 03:34:50|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|9
1624505710000|2021-06-24 03:35:10|15720.3|15716.3|15720.8|15716.8|15720.8|15716.8|15720.3|15716.3|5
1624505720000|2021-06-24 03:35:20|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|15
1624505730000|2021-06-24 03:35:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|3
1624505740000|2021-06-24 03:35:40|15721.8|15717.8|15723.3|15719.3|15723.3|15719.3|15721.8|15717.8|2
1624505760000|2021-06-24 03:36:00|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|9
1624505780000|2021-06-24 03:36:20|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1624505790000|2021-06-24 03:36:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|2
1624505800000|2021-06-24 03:36:40|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|6
1624505810000|2021-06-24 03:36:50|15721.8|15717.8|15721.3|15717.3|15721.8|15717.8|15721.3|15717.3|7
1624505820000|2021-06-24 03:37:00|15723.8|15719.8|15721.3|15717.3|15723.8|15719.8|15720.8|15716.8|42
1624505850000|2021-06-24 03:37:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|3
1624505860000|2021-06-24 03:37:40|15720.3|15716.3|15721.8|15717.8|15721.8|15717.8|15720.3|15716.3|11
1624505870000|2021-06-24 03:37:50|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1624505880000|2021-06-24 03:38:00|15719.8|15715.8|15720.8|15716.8|15721.8|15717.8|15719.8|15715.8|13
1624505900000|2021-06-24 03:38:20|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|10
1624505910000|2021-06-24 03:38:30|15720.8|15716.8|15719.8|15715.8|15720.8|15716.8|15719.8|15715.8|20
1624505920000|2021-06-24 03:38:40|15722.3|15718.3|15722.8|15718.8|15722.8|15718.8|15722.3|15718.3|8
1624505930000|2021-06-24 03:38:50|15721.8|15717.8|15719.3|15715.3|15721.8|15717.8|15719.3|15715.3|15
1624505970000|2021-06-24 03:39:30|||||||||3
1624505980000|2021-06-24 03:39:40|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|10
1624505990000|2021-06-24 03:39:50|||||||||3
1624506000000|2021-06-24 03:40:00|15719.3|15715.3|15719.8|15715.8|15719.8|15715.8|15719.3|15715.3|13
1624506010000|2021-06-24 03:40:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1624506040000|2021-06-24 03:40:40|15718.8|15714.8|15717.3|15713.3|15718.8|15714.8|15717.3|15713.3|16
1624506050000|2021-06-24 03:40:50|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|1
1624506060000|2021-06-24 03:41:00|||||||||4
1624506070000|2021-06-24 03:41:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|9
1624506080000|2021-06-24 03:41:20|15716.3|15712.3|15715.8|15711.8|15716.3|15712.3|15715.8|15711.8|3
1624506090000|2021-06-24 03:41:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|11
1624506100000|2021-06-24 03:41:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|5
1624506110000|2021-06-24 03:41:50|15718.8|15714.8|15717.8|15713.8|15718.8|15714.8|15717.8|15713.8|6
1624506120000|2021-06-24 03:42:00|15723.3|15719.3|15719.8|15715.8|15723.3|15719.3|15719.8|15715.8|30
1624506140000|2021-06-24 03:42:20|15720.8|15716.8|15719.8|15715.8|15720.8|15716.8|15719.8|15715.8|5
1624506150000|2021-06-24 03:42:30|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|3
1624506170000|2021-06-24 03:42:50|15719.8|15715.8|15718.3|15714.3|15719.8|15715.8|15718.3|15714.3|11
1624506180000|2021-06-24 03:43:00|15716.8|15712.8|15717.3|15713.3|15717.3|15713.3|15716.8|15712.8|12
1624506190000|2021-06-24 03:43:10|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|2
1624506200000|2021-06-24 03:43:20|15716.8|15712.8|15717.3|15713.3|15717.3|15713.3|15716.8|15712.8|5
1624506220000|2021-06-24 03:43:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|5
1624506230000|2021-06-24 03:43:50|15715.8|15711.8|15714.8|15710.8|15715.8|15711.8|15714.8|15710.8|9
1624506240000|2021-06-24 03:44:00|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|1
1624506250000|2021-06-24 03:44:10|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1624506260000|2021-06-24 03:44:20|15715.3|15711.3|15714.8|15710.8|15715.3|15711.3|15714.8|15710.8|6
1624506270000|2021-06-24 03:44:30|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|51
1624506280000|2021-06-24 03:44:40|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|3
1624506290000|2021-06-24 03:44:50|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|2
1624506300000|2021-06-24 03:45:00|15715.8|15711.8|15702.2|15698.2|15716.8|15712.8|15702.2|15698.2|3332
1624506310000|2021-06-24 03:45:10|15702.9|15698.9|15689.7|15685.7|15702.9|15698.9|15688.3|15684.3|9400
1624506320000|2021-06-24 03:45:20|15691.1|15687.1|15693.5|15689.5|15694|15690|15691.1|15687.1|4300
1624506330000|2021-06-24 03:45:30|15695.2|15691.2|15698.7|15694.7|15698.7|15694.7|15695|15691|5750
1624506340000|2021-06-24 03:45:40|15698.4|15694.4|15703.3|15699.3|15703.7|15699.7|15698.4|15694.4|4200
1624506350000|2021-06-24 03:45:50|15704.5|15700.5|15708|15704|15708|15704|15703.1|15699.1|5700
1624506360000|2021-06-24 03:46:00|15708.4|15704.4|15711.9|15707.9|15711.9|15707.9|15705.4|15701.4|4800
1624506370000|2021-06-24 03:46:10|15713|15709|15718.3|15714.3|15718.3|15714.3|15713|15709|8850
1624506380000|2021-06-24 03:46:20|15718.4|15714.4|15718.3|15714.3|15719.2|15715.2|15718.2|15714.2|4100
1624506390000|2021-06-24 03:46:30|15717.2|15713.2|15712.5|15708.5|15717.2|15713.2|15711.5|15707.5|5050
1624506400000|2021-06-24 03:46:40|15711.5|15707.5|15715.3|15711.3|15715.3|15711.3|15711.5|15707.5|2750
1624506410000|2021-06-24 03:46:50|15714.2|15710.2|15716.9|15712.9|15716.9|15712.9|15714.2|15710.2|3150
1624506420000|2021-06-24 03:47:00|15717|15713|15716|15712|15718.3|15714.3|15716|15712|3900
1624506430000|2021-06-24 03:47:10|15716.1|15712.1|15714.6|15710.6|15716.1|15712.1|15714.2|15710.2|4900
1624506440000|2021-06-24 03:47:20|15714.7|15710.7|15716.7|15712.7|15716.7|15712.7|15714.7|15710.7|3250
1624506450000|2021-06-24 03:47:30|15717.5|15713.5|15715.5|15711.5|15717.5|15713.5|15715.5|15711.5|3050
1624506460000|2021-06-24 03:47:40|15714.2|15710.2|15713.9|15709.9|15714.2|15710.2|15713.6|15709.6|1300
1624506470000|2021-06-24 03:47:50|15712.5|15708.5|15712.1|15708.1|15712.5|15708.5|15711.5|15707.5|1700
1624506480000|2021-06-24 03:48:00|15712.3|15708.3|15714.8|15710.8|15714.8|15710.8|15712.3|15708.3|6050
1624506490000|2021-06-24 03:48:10|15715|15711|15715.1|15711.1|15715.5|15711.5|15715|15711|4300
1624506500000|2021-06-24 03:48:20|15714.7|15710.7|15712.8|15708.8|15715.1|15711.1|15712.8|15708.8|4750
1624506510000|2021-06-24 03:48:30|15712|15708|15710.2|15706.2|15712|15708|15710.2|15706.2|1650
1624506520000|2021-06-24 03:48:40|15710.1|15706.1|15711.7|15707.7|15712.1|15708.1|15710.1|15706.1|3450
1624506530000|2021-06-24 03:48:50|15712.1|15708.1|15714.7|15710.7|15714.7|15710.7|15712.1|15708.1|1050
1624506540000|2021-06-24 03:49:00|15714.3|15710.3|15711.6|15707.6|15714.8|15710.8|15711.6|15707.6|5100
1624506550000|2021-06-24 03:49:10|15710.6|15706.6|15713.1|15709.1|15713.1|15709.1|15709.9|15705.9|2250
1624506560000|2021-06-24 03:49:20|15713.4|15709.4|15714.6|15710.6|15714.6|15710.6|15712.9|15708.9|2200
1624506570000|2021-06-24 03:49:30|15715.1|15711.1|15714.3|15710.3|15715.2|15711.2|15714.3|15710.3|2150
1624506580000|2021-06-24 03:49:40|15714.7|15710.7|15715|15711|15715|15711|15714.5|15710.5|4250
1624506590000|2021-06-24 03:49:50|15715.1|15711.1|15714.7|15710.7|15715.2|15711.2|15714.7|15710.7|2550
1624506600000|2021-06-24 03:50:00|15713.1|15709.1|15711.5|15707.5|15713.9|15709.9|15711.5|15707.5|16550
1624506610000|2021-06-24 03:50:10|15711.7|15707.7|15712.7|15708.7|15712.7|15708.7|15709.4|15705.4|12850
1624506620000|2021-06-24 03:50:20|15711.3|15707.3|15712.7|15708.7|15712.7|15708.7|15711.3|15707.3|5550
1624506630000|2021-06-24 03:50:30|15712.2|15708.2|15713.5|15709.5|15713.5|15709.5|15712.2|15708.2|4300
1624506640000|2021-06-24 03:50:40|15713.6|15709.6|15714.2|15710.2|15714.3|15710.3|15713.5|15709.5|1300
1624506650000|2021-06-24 03:50:50|15714.6|15710.6|15709.3|15705.3|15714.6|15710.6|15709.3|15705.3|4950
1624506660000|2021-06-24 03:51:00|15706.7|15702.7|15705.6|15701.6|15706.7|15702.7|15703.6|15699.6|1850
1624506670000|2021-06-24 03:51:10|15706.4|15702.4|15711.2|15707.2|15711.2|15707.2|15706.4|15702.4|1700
1624506680000|2021-06-24 03:51:20|15709.2|15705.2|15707.7|15703.7|15709.2|15705.2|15707.4|15703.4|4100
1624506690000|2021-06-24 03:51:30|15707.6|15703.6|15705|15701|15707.8|15703.8|15705|15701|7400
1624506700000|2021-06-24 03:51:40|15705.2|15701.2|15708.6|15704.6|15708.6|15704.6|15705.2|15701.2|5650
1624506710000|2021-06-24 03:51:50|15708.7|15704.7|15706.9|15702.9|15708.7|15704.7|15706.3|15702.3|1950
1624506720000|2021-06-24 03:52:00|15706.6|15702.6|15708.6|15704.6|15708.6|15704.6|15706.6|15702.6|3000
1624506730000|2021-06-24 03:52:10|15708.7|15704.7|15709.5|15705.5|15710|15706|15708.7|15704.7|3000
1624506740000|2021-06-24 03:52:20|15709.2|15705.2|15710.7|15706.7|15710.7|15706.7|15709.2|15705.2|6950
1624506750000|2021-06-24 03:52:30|15712.5|15708.5|15713.1|15709.1|15713.1|15709.1|15712.5|15708.5|1050
1624506760000|2021-06-24 03:52:40|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|1050
1624506770000|2021-06-24 03:52:50|15713.1|15709.1|15712.8|15708.8|15713.1|15709.1|15712.8|15708.8|4050
1624506780000|2021-06-24 03:53:00|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15712.9|15708.9|900
1624506790000|2021-06-24 03:53:10|15712.2|15708.2|15712.8|15708.8|15712.8|15708.8|15712.2|15708.2|2700
1624506800000|2021-06-24 03:53:20|15712.9|15708.9|15713.4|15709.4|15713.4|15709.4|15712.9|15708.9|1500
1624506810000|2021-06-24 03:53:30|15713.8|15709.8|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|1600
1624506820000|2021-06-24 03:53:40|15713.5|15709.5|15713.5|15709.5|15713.9|15709.9|15713.5|15709.5|1250
1624506830000|2021-06-24 03:53:50|15714|15710|15714.3|15710.3|15714.3|15710.3|15714|15710|2050
1624506840000|2021-06-24 03:54:00|15714.5|15710.5|15714.9|15710.9|15714.9|15710.9|15714.4|15710.4|1800
1624506850000|2021-06-24 03:54:10|15715|15711|15715.1|15711.1|15715.1|15711.1|15715|15711|1100
1624506860000|2021-06-24 03:54:20|15714.9|15710.9|15715.1|15711.1|15715.1|15711.1|15714.9|15710.9|3250
1624506870000|2021-06-24 03:54:30|15715.2|15711.2|15715.7|15711.7|15715.7|15711.7|15715.2|15711.2|2150
1624506880000|2021-06-24 03:54:40|15715.6|15711.6|15715.3|15711.3|15715.6|15711.6|15715.3|15711.3|3450
1624506890000|2021-06-24 03:54:50|15715.4|15711.4|15711.7|15707.7|15715.4|15711.4|15711.6|15707.6|1550
1624506900000|2021-06-24 03:55:00|15711.5|15707.5|15707.3|15703.3|15711.5|15707.5|15707.3|15703.3|2050
1624506910000|2021-06-24 03:55:10|15707.2|15703.2|15706.1|15702.1|15707.3|15703.3|15705.5|15701.5|2350
1624506920000|2021-06-24 03:55:20|15706.9|15702.9|15708.9|15704.9|15708.9|15704.9|15706.9|15702.9|750
1624506930000|2021-06-24 03:55:30|15709.1|15705.1|15709|15705|15709.1|15705.1|15708.9|15704.9|800
1624506940000|2021-06-24 03:55:40|15708.9|15704.9|15710.5|15706.5|15710.5|15706.5|15708.5|15704.5|3400
1624506950000|2021-06-24 03:55:50|15709.3|15705.3|15709.8|15705.8|15710.6|15706.6|15709.3|15705.3|2650
1624506960000|2021-06-24 03:56:00|15710.1|15706.1|15710.4|15706.4|15710.4|15706.4|15710.1|15706.1|3250
1624506970000|2021-06-24 03:56:10|15712.1|15708.1|15712.7|15708.7|15713.5|15709.5|15712.1|15708.1|4200
1624506980000|2021-06-24 03:56:20|15712.6|15708.6|15712.3|15708.3|15712.6|15708.6|15711.1|15707.1|1950
1624506990000|2021-06-24 03:56:30|15712.2|15708.2|15710.9|15706.9|15712.2|15708.2|15710.3|15706.3|4000
1624507000000|2021-06-24 03:56:40|15712|15708|15713.1|15709.1|15713.3|15709.3|15711.5|15707.5|2350
1624507010000|2021-06-24 03:56:50|15713.3|15709.3|15714|15710|15714|15710|15712.6|15708.6|2500
1624507020000|2021-06-24 03:57:00|15715|15711|15714.2|15710.2|15715.5|15711.5|15714.2|15710.2|3300
1624507030000|2021-06-24 03:57:10|15714.7|15710.7|15716.7|15712.7|15716.7|15712.7|15714.7|15710.7|3350
1624507040000|2021-06-24 03:57:20|15717.2|15713.2|15718.3|15714.3|15719|15715|15717.2|15713.2|4650
1624507050000|2021-06-24 03:57:30|15718.5|15714.5|15717.5|15713.5|15718.8|15714.8|15716.7|15712.7|1300
1624507060000|2021-06-24 03:57:40|15716.8|15712.8|15724.3|15720.3|15724.3|15720.3|15716.8|15712.8|10100
1624507070000|2021-06-24 03:57:50|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15720.2|15716.2|5000
1624507080000|2021-06-24 03:58:00|15722.2|15718.2|15723.3|15719.3|15723.3|15719.3|15721.6|15717.6|3400
1624507090000|2021-06-24 03:58:10|15723.4|15719.4|15725.5|15721.5|15725.6|15721.6|15723.4|15719.4|3050
1624507100000|2021-06-24 03:58:20|15725.4|15721.4|15725.5|15721.5|15726.3|15722.3|15725.4|15721.4|1900
1624507110000|2021-06-24 03:58:30|15725.7|15721.7|15726|15722|15726|15722|15724.1|15720.1|3600
1624507120000|2021-06-24 03:58:40|15726.6|15722.6|15727.5|15723.5|15727.6|15723.6|15726.3|15722.3|2100
1624507130000|2021-06-24 03:58:50|15728.6|15724.6|15730.6|15726.6|15731.8|15727.8|15728.6|15724.6|6800
1624507140000|2021-06-24 03:59:00|15729.5|15725.5|15728.1|15724.1|15730.6|15726.6|15727.7|15723.7|2650
1624507150000|2021-06-24 03:59:10|15728.2|15724.2|15727.7|15723.7|15728.7|15724.7|15727.6|15723.6|1400
1624507160000|2021-06-24 03:59:20|15727.6|15723.6|15728.1|15724.1|15728.1|15724.1|15727.6|15723.6|2250
1624507170000|2021-06-24 03:59:30|15727|15723|15727.5|15723.5|15728.3|15724.3|15727|15723|1550
1624507180000|2021-06-24 03:59:40|15728|15724|15729.5|15725.5|15729.8|15725.8|15728|15724|3550
1624507190000|2021-06-24 03:59:50|15729.4|15725.4|15730.3|15726.3|15730.3|15726.3|15729.4|15725.4|1050
1624507200000|2021-06-24 04:00:00|15730.4|15726.4|15730.2|15726.2|15732.4|15728.4|15730.2|15726.2|5400
1624507210000|2021-06-24 04:00:10|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15729.9|15725.9|1100
1624507220000|2021-06-24 04:00:20|15731|15727|15729.8|15725.8|15731.3|15727.3|15729.7|15725.7|3300
1624507230000|2021-06-24 04:00:30|15729.2|15725.2|15726.2|15722.2|15729.2|15725.2|15726.2|15722.2|1050
1624507240000|2021-06-24 04:00:40|15725.2|15721.2|15725|15721|15726.7|15722.7|15724.9|15720.9|5000
1624507250000|2021-06-24 04:00:50|15725.2|15721.2|15726.9|15722.9|15726.9|15722.9|15725.2|15721.2|950
1624507260000|2021-06-24 04:01:00|15727.1|15723.1|15728.2|15724.2|15728.3|15724.3|15727.1|15723.1|2350
1624507270000|2021-06-24 04:01:10|15728.9|15724.9|15730.3|15726.3|15730.3|15726.3|15728.9|15724.9|2750
1624507280000|2021-06-24 04:01:20|15730.5|15726.5|15733.1|15729.1|15733.1|15729.1|15730.5|15726.5|5650
1624507290000|2021-06-24 04:01:30|15732.6|15728.6|15734.3|15730.3|15735.7|15731.7|15732.6|15728.6|4750
1624507300000|2021-06-24 04:01:40|15734.6|15730.6|15734.9|15730.9|15734.9|15730.9|15734.2|15730.2|800
1624507310000|2021-06-24 04:01:50|15734.5|15730.5|15734.7|15730.7|15735|15731|15734.5|15730.5|1650
1624507320000|2021-06-24 04:02:00|15735|15731|15735.1|15731.1|15735.1|15731.1|15734.7|15730.7|800
1624507330000|2021-06-24 04:02:10|15735.2|15731.2|15737.1|15733.1|15737.1|15733.1|15734.7|15730.7|2750
1624507340000|2021-06-24 04:02:20|15736.8|15732.8|15737.3|15733.3|15737.3|15733.3|15736.4|15732.4|1950
1624507350000|2021-06-24 04:02:30|15737.6|15733.6|15737.5|15733.5|15737.7|15733.7|15736.7|15732.7|900
1624507360000|2021-06-24 04:02:40|15737.2|15733.2|15736.5|15732.5|15737.2|15733.2|15736.4|15732.4|2650
1624507370000|2021-06-24 04:02:50|15735.4|15731.4|15736.6|15732.6|15736.6|15732.6|15735.4|15731.4|3200
1624507380000|2021-06-24 04:03:00|15736.5|15732.5|15737.7|15733.7|15737.7|15733.7|15736.5|15732.5|2250
1624507390000|2021-06-24 04:03:10|15737.4|15733.4|15736.1|15732.1|15737.5|15733.5|15736.1|15732.1|4500
1624507400000|2021-06-24 04:03:20|15736.4|15732.4|15735.3|15731.3|15736.4|15732.4|15735.1|15731.1|3400
1624507410000|2021-06-24 04:03:30|15735.1|15731.1|15733.5|15729.5|15735.1|15731.1|15733.2|15729.2|2100
1624507420000|2021-06-24 04:03:40|15733.6|15729.6|15733.4|15729.4|15733.8|15729.8|15733.4|15729.4|1450
1624507430000|2021-06-24 04:03:50|15733.5|15729.5|15734.6|15730.6|15734.6|15730.6|15733.5|15729.5|1300
1624507440000|2021-06-24 04:04:00|15735.1|15731.1|15735.7|15731.7|15735.7|15731.7|15735.1|15731.1|1800
1624507450000|2021-06-24 04:04:10|15735.2|15731.2|15735.4|15731.4|15735.9|15731.9|15735.2|15731.2|1300
1624507460000|2021-06-24 04:04:20|15736|15732|15735.5|15731.5|15736|15732|15735.5|15731.5|1550
1624507470000|2021-06-24 04:04:30|15735.6|15731.6|15735.8|15731.8|15735.9|15731.9|15735.6|15731.6|1050
1624507480000|2021-06-24 04:04:40|15736.6|15732.6|15737.4|15733.4|15737.6|15733.6|15736.6|15732.6|3000
1624507490000|2021-06-24 04:04:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.4|15733.4|2000
1624507500000|2021-06-24 04:05:00|15738.1|15734.1|15738.9|15734.9|15739.1|15735.1|15738.1|15734.1|2150
1624507510000|2021-06-24 04:05:10|15739|15735|15739.3|15735.3|15739.3|15735.3|15738.4|15734.4|2050
1624507520000|2021-06-24 04:05:20|15738.3|15734.3|15737.5|15733.5|15738.3|15734.3|15737.1|15733.1|3500
1624507530000|2021-06-24 04:05:30|15737.2|15733.2|15735|15731|15737.2|15733.2|15735|15731|1500
1624507540000|2021-06-24 04:05:40|15735.4|15731.4|15734.5|15730.5|15735.4|15731.4|15734.5|15730.5|2300
1624507550000|2021-06-24 04:05:50|15734.6|15730.6|15734.6|15730.6|15735.1|15731.1|15734.6|15730.6|1450
1624507560000|2021-06-24 04:06:00|||||||||700
1624507570000|2021-06-24 04:06:10|15734.7|15730.7|15734.3|15730.3|15734.8|15730.8|15734.3|15730.3|2550
1624507580000|2021-06-24 04:06:20|15734.4|15730.4|15733.9|15729.9|15734.9|15730.9|15733.4|15729.4|3000
1624507590000|2021-06-24 04:06:30|15734|15730|15734|15730|15734.3|15730.3|15734|15730|900
1624507600000|2021-06-24 04:06:40|15733.4|15729.4|15733.7|15729.7|15733.7|15729.7|15732.9|15728.9|700
1624507610000|2021-06-24 04:06:50|15733.8|15729.8|15732.1|15728.1|15733.8|15729.8|15732.1|15728.1|2400
1624507620000|2021-06-24 04:07:00|15730.4|15726.4|15731.2|15727.2|15731.3|15727.3|15730.4|15726.4|1750
1624507630000|2021-06-24 04:07:10|15730.7|15726.7|15730.6|15726.6|15730.7|15726.7|15729.6|15725.6|2800
1624507640000|2021-06-24 04:07:20|15729.9|15725.9|15731.6|15727.6|15732.1|15728.1|15729.7|15725.7|2800
1624507650000|2021-06-24 04:07:30|15731.8|15727.8|15733.7|15729.7|15733.7|15729.7|15731.7|15727.7|1500
1624507660000|2021-06-24 04:07:40|15732.6|15728.6|15733.5|15729.5|15733.5|15729.5|15732.6|15728.6|1250
1624507670000|2021-06-24 04:07:50|15733.9|15729.9|15733.8|15729.8|15734.2|15730.2|15732.9|15728.9|1500
1624507680000|2021-06-24 04:08:00|15733|15729|15735.5|15731.5|15735.5|15731.5|15733|15729|2000
1624507690000|2021-06-24 04:08:10|15735.7|15731.7|15739|15735|15739|15735|15735.7|15731.7|2350
1624507700000|2021-06-24 04:08:20|15739.1|15735.1|15740.6|15736.6|15740.7|15736.7|15739.1|15735.1|9500
1624507710000|2021-06-24 04:08:30|15741.1|15737.1|15742.3|15738.3|15742.3|15738.3|15741.1|15737.1|7050
1624507720000|2021-06-24 04:08:40|15742.7|15738.7|15741.9|15737.9|15742.7|15738.7|15739.4|15735.4|3150
1624507730000|2021-06-24 04:08:50|15742.2|15738.2|15742.1|15738.1|15742.3|15738.3|15741.9|15737.9|1100
1624507740000|2021-06-24 04:09:00|15741.8|15737.8|15742.8|15738.8|15743.1|15739.1|15740.9|15736.9|2450
1624507750000|2021-06-24 04:09:10|15743|15739|15743.9|15739.9|15743.9|15739.9|15741.9|15737.9|1650
1624507760000|2021-06-24 04:09:20|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.4|15739.4|1850
1624507770000|2021-06-24 04:09:30|15744.1|15740.1|15744.3|15740.3|15744.6|15740.6|15744.1|15740.1|1000
1624507780000|2021-06-24 04:09:40|15744.2|15740.2|15745.9|15741.9|15745.9|15741.9|15744.2|15740.2|4400
1624507790000|2021-06-24 04:09:50|15745.8|15741.8|15745.8|15741.8|15745.9|15741.9|15745.1|15741.1|1700
1624507800000|2021-06-24 04:10:00|15745.7|15741.7|15744.5|15740.5|15747.3|15743.3|15744.5|15740.5|5500
1624507810000|2021-06-24 04:10:10|15744.9|15740.9|15743.3|15739.3|15745.4|15741.4|15743.3|15739.3|2500
1624507820000|2021-06-24 04:10:20|15743.2|15739.2|15742.3|15738.3|15743.3|15739.3|15741.9|15737.9|2050
1624507830000|2021-06-24 04:10:30|15741.9|15737.9|15742.4|15738.4|15742.5|15738.5|15741.9|15737.9|1950
1624507840000|2021-06-24 04:10:40|15742.2|15738.2|15741.8|15737.8|15742.2|15738.2|15741.4|15737.4|4800
1624507850000|2021-06-24 04:10:50|15741.9|15737.9|15742|15738|15743.7|15739.7|15741.9|15737.9|4050
1624507860000|2021-06-24 04:11:00|15742.5|15738.5|15743.5|15739.5|15743.5|15739.5|15742.4|15738.4|4600
1624507870000|2021-06-24 04:11:10|15744.1|15740.1|15743.7|15739.7|15744.2|15740.2|15743.5|15739.5|3750
1624507880000|2021-06-24 04:11:20|15742.8|15738.8|15743.9|15739.9|15744.3|15740.3|15742.4|15738.4|3900
1624507890000|2021-06-24 04:11:30|15743.2|15739.2|15744.2|15740.2|15744.2|15740.2|15743.2|15739.2|1800
1624507900000|2021-06-24 04:11:40|15743.6|15739.6|15742.1|15738.1|15743.6|15739.6|15741.8|15737.8|2150
1624507910000|2021-06-24 04:11:50|15741.6|15737.6|15741.9|15737.9|15741.9|15737.9|15741.2|15737.2|3100
1624507920000|2021-06-24 04:12:00|15742|15738|15743.4|15739.4|15743.5|15739.5|15742|15738|1100
1624507930000|2021-06-24 04:12:10|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15741.7|15737.7|4550
1624507940000|2021-06-24 04:12:20|15743.1|15739.1|15742.1|15738.1|15743.1|15739.1|15742.1|15738.1|1650
1624507950000|2021-06-24 04:12:30|15743|15739|15742|15738|15743.5|15739.5|15741.6|15737.6|2850
1624507960000|2021-06-24 04:12:40|15741.8|15737.8|15741.5|15737.5|15742.3|15738.3|15741.5|15737.5|1500
1624507970000|2021-06-24 04:12:50|15741.9|15737.9|15741.5|15737.5|15741.9|15737.9|15741.5|15737.5|950
1624507980000|2021-06-24 04:13:00|15741.9|15737.9|15742|15738|15742|15738|15741.9|15737.9|550
1624507990000|2021-06-24 04:13:10|15742.1|15738.1|15743.1|15739.1|15743.1|15739.1|15742.1|15738.1|1700
1624508000000|2021-06-24 04:13:20|15742.3|15738.3|15743.6|15739.6|15743.6|15739.6|15742.3|15738.3|850
1624508010000|2021-06-24 04:13:30|15744.2|15740.2|15744.2|15740.2|15744.4|15740.4|15743.9|15739.9|1400
1624508020000|2021-06-24 04:13:40|15742.6|15738.6|15742.4|15738.4|15742.6|15738.6|15742.4|15738.4|1650
1624508030000|2021-06-24 04:13:50|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|15742.5|15738.5|850
1624508040000|2021-06-24 04:14:00|||||||||2400
1624508050000|2021-06-24 04:14:10|15743.1|15739.1|15743.2|15739.2|15743.2|15739.2|15743.1|15739.1|1100
1624508060000|2021-06-24 04:14:20|15743.3|15739.3|15743.3|15739.3|15743.4|15739.4|15743.3|15739.3|1900
1624508070000|2021-06-24 04:14:30|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.7|15738.7|1150
1624508080000|2021-06-24 04:14:40|15742.5|15738.5|15741.4|15737.4|15742.5|15738.5|15741.4|15737.4|1100
1624508090000|2021-06-24 04:14:50|15741.5|15737.5|15742|15738|15742|15738|15741.5|15737.5|550
1624508100000|2021-06-24 04:15:00|15742.6|15738.6|15743.5|15739.5|15743.5|15739.5|15742.6|15738.6|3350
1624508110000|2021-06-24 04:15:10|15743.6|15739.6|15744.6|15740.6|15744.7|15740.7|15743.5|15739.5|1600
1624508120000|2021-06-24 04:15:20|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|750
1624508130000|2021-06-24 04:15:30|15746.2|15742.2|15748.3|15744.3|15748.7|15744.7|15746.2|15742.2|5400
1624508140000|2021-06-24 04:15:40|15748.7|15744.7|15748.6|15744.6|15748.8|15744.8|15748.5|15744.5|1700
1624508150000|2021-06-24 04:15:50|15748.5|15744.5|15747.3|15743.3|15748.5|15744.5|15747.3|15743.3|2050
1624508160000|2021-06-24 04:16:00|15747.2|15743.2|15746.8|15742.8|15747.7|15743.7|15745.3|15741.3|2850
1624508170000|2021-06-24 04:16:10|15745.7|15741.7|15745.5|15741.5|15745.7|15741.7|15745.4|15741.4|500
1624508180000|2021-06-24 04:16:20|15745.4|15741.4|15743.3|15739.3|15745.4|15741.4|15743.3|15739.3|1350
1624508190000|2021-06-24 04:16:30|15742.8|15738.8|15741.8|15737.8|15742.8|15738.8|15741.8|15737.8|850
1624508200000|2021-06-24 04:16:40|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.8|15737.8|700
1624508210000|2021-06-24 04:16:50|15740.9|15736.9|15736.3|15732.3|15741.7|15737.7|15735.2|15731.2|3950
1624508220000|2021-06-24 04:17:00|15735|15731|15733.6|15729.6|15735|15731|15733.2|15729.2|2450
1624508230000|2021-06-24 04:17:10|15733.3|15729.3|15731.5|15727.5|15733.3|15729.3|15731.5|15727.5|3400
1624508240000|2021-06-24 04:17:20|15731.6|15727.6|15733.4|15729.4|15733.4|15729.4|15731.6|15727.6|1700
1624508250000|2021-06-24 04:17:30|15732.8|15728.8|15732.8|15728.8|15733.4|15729.4|15732.6|15728.6|2150
1624508260000|2021-06-24 04:17:40|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.7|15728.7|550
1624508270000|2021-06-24 04:17:50|15732.7|15728.7|15735|15731|15735|15731|15732.7|15728.7|1350
1624508280000|2021-06-24 04:18:00|15735.1|15731.1|15737.6|15733.6|15737.6|15733.6|15735.1|15731.1|2750
1624508290000|2021-06-24 04:18:10|15737.7|15733.7|15738|15734|15738.5|15734.5|15737.6|15733.6|2750
1624508300000|2021-06-24 04:18:20|15739.1|15735.1|15739.6|15735.6|15739.9|15735.9|15739.1|15735.1|4950
1624508310000|2021-06-24 04:18:30|15739.3|15735.3|15739.8|15735.8|15739.8|15735.8|15739.3|15735.3|1450
1624508320000|2021-06-24 04:18:40|15739.6|15735.6|15738.8|15734.8|15739.7|15735.7|15738.8|15734.8|1550
1624508330000|2021-06-24 04:18:50|15738|15734|15735.2|15731.2|15738.1|15734.1|15735.2|15731.2|2400
1624508340000|2021-06-24 04:19:00|15736.2|15732.2|15735.1|15731.1|15736.2|15732.2|15735|15731|2250
1624508350000|2021-06-24 04:19:10|15735.3|15731.3|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|1250
1624508360000|2021-06-24 04:19:20|15734.6|15730.6|15735|15731|15735.9|15731.9|15734.6|15730.6|2650
1624508370000|2021-06-24 04:19:30|15734.9|15730.9|15735.1|15731.1|15735.1|15731.1|15734.9|15730.9|400
1624508380000|2021-06-24 04:19:40|15735|15731|15733.7|15729.7|15735|15731|15733.7|15729.7|1050
1624508390000|2021-06-24 04:19:50|15733.3|15729.3|15732.7|15728.7|15733.6|15729.6|15732.7|15728.7|1250
1624508400000|2021-06-24 04:20:00|15731.8|15727.8|15730.3|15726.3|15731.9|15727.9|15730.3|15726.3|1600
1624508410000|2021-06-24 04:20:10|15730.4|15726.4|15728.4|15724.4|15730.4|15726.4|15728.4|15724.4|1200
1624508420000|2021-06-24 04:20:20|15728.7|15724.7|15729.8|15725.8|15729.8|15725.8|15728.7|15724.7|1350
1624508430000|2021-06-24 04:20:30|15729.9|15725.9|15732.5|15728.5|15732.5|15728.5|15729.9|15725.9|2850
1624508440000|2021-06-24 04:20:40|15732.4|15728.4|15734.4|15730.4|15734.4|15730.4|15732.4|15728.4|1550
1624508450000|2021-06-24 04:20:50|15735.5|15731.5|15734.5|15730.5|15735.5|15731.5|15734.4|15730.4|6150
1624508460000|2021-06-24 04:21:00|15734.6|15730.6|15733|15729|15734.6|15730.6|15733|15729|500
1624508470000|2021-06-24 04:21:10|15732.9|15728.9|15731.6|15727.6|15733.5|15729.5|15730.5|15726.5|10150
1624508480000|2021-06-24 04:21:20|15732.2|15728.2|15731.2|15727.2|15732.9|15728.9|15730.8|15726.8|1700
1624508490000|2021-06-24 04:21:30|15730.5|15726.5|15730.2|15726.2|15730.8|15726.8|15729.9|15725.9|800
1624508500000|2021-06-24 04:21:40|15729.8|15725.8|15730|15726|15730.4|15726.4|15729.4|15725.4|1800
1624508510000|2021-06-24 04:21:50|15730.1|15726.1|15731.4|15727.4|15731.4|15727.4|15730.1|15726.1|700
1624508520000|2021-06-24 04:22:00|15732|15728|15732.5|15728.5|15733.3|15729.3|15732|15728|2950
1624508530000|2021-06-24 04:22:10|15732.8|15728.8|15733.5|15729.5|15733.5|15729.5|15732.7|15728.7|1550
1624508540000|2021-06-24 04:22:20|15734.5|15730.5|15735|15731|15735|15731|15734.5|15730.5|1050
1624508550000|2021-06-24 04:22:30|15734.8|15730.8|15734.3|15730.3|15734.8|15730.8|15733.6|15729.6|1350
1624508560000|2021-06-24 04:22:40|15734.8|15730.8|15735.1|15731.1|15735.1|15731.1|15734.8|15730.8|600
1624508570000|2021-06-24 04:22:50|15735.2|15731.2|15734.7|15730.7|15735.2|15731.2|15734.7|15730.7|2000
1624508580000|2021-06-24 04:23:00|15734.6|15730.6|15734.1|15730.1|15734.8|15730.8|15732.9|15728.9|3400
1624508590000|2021-06-24 04:23:10|15734.3|15730.3|15733.8|15729.8|15735.9|15731.9|15732.9|15728.9|2400
1624508600000|2021-06-24 04:23:20|15733.7|15729.7|15732.1|15728.1|15733.8|15729.8|15732.1|15728.1|950
1624508610000|2021-06-24 04:23:30|15731.6|15727.6|15730.4|15726.4|15732.1|15728.1|15730.4|15726.4|1300
1624508620000|2021-06-24 04:23:40|15730.6|15726.6|15728.8|15724.8|15730.7|15726.7|15728.8|15724.8|3200
1624508630000|2021-06-24 04:23:50|15728.9|15724.9|15730.1|15726.1|15730.1|15726.1|15727.6|15723.6|1800
1624508640000|2021-06-24 04:24:00|15730.5|15726.5|15728.5|15724.5|15730.5|15726.5|15728.3|15724.3|1600
1624508650000|2021-06-24 04:24:10|15728.3|15724.3|15730.1|15726.1|15730.1|15726.1|15728.3|15724.3|1800
1624508660000|2021-06-24 04:24:20|15729.3|15725.3|15730.3|15726.3|15730.3|15726.3|15729.3|15725.3|1300
1624508670000|2021-06-24 04:24:30|15729.9|15725.9|15731.2|15727.2|15731.4|15727.4|15729.9|15725.9|4450
1624508680000|2021-06-24 04:24:40|15729.9|15725.9|15731.6|15727.6|15731.6|15727.6|15729.9|15725.9|2050
1624508690000|2021-06-24 04:24:50|15731.5|15727.5|15733.8|15729.8|15733.8|15729.8|15731.5|15727.5|2450
1624508700000|2021-06-24 04:25:00|15734.2|15730.2|15732.9|15728.9|15734.9|15730.9|15732.9|15728.9|3100
1624508710000|2021-06-24 04:25:10|15733.2|15729.2|15733.5|15729.5|15733.5|15729.5|15733.1|15729.1|850
1624508720000|2021-06-24 04:25:20|15733.3|15729.3|15731.5|15727.5|15733.3|15729.3|15731.5|15727.5|600
1624508730000|2021-06-24 04:25:30|15730.7|15726.7|15728.1|15724.1|15730.7|15726.7|15728.1|15724.1|2700
1624508740000|2021-06-24 04:25:40|15727.7|15723.7|15727|15723|15727.7|15723.7|15726.9|15722.9|1900
1624508750000|2021-06-24 04:25:50|15726.9|15722.9|15723.9|15719.9|15726.9|15722.9|15722.8|15718.8|12400
1624508760000|2021-06-24 04:26:00|15725.1|15721.1|15725.7|15721.7|15725.7|15721.7|15722.3|15718.3|5900
1624508770000|2021-06-24 04:26:10|15724.8|15720.8|15727.6|15723.6|15727.7|15723.7|15724.8|15720.8|4450
1624508780000|2021-06-24 04:26:20|15727.7|15723.7|15726|15722|15728.6|15724.6|15726|15722|3750
1624508790000|2021-06-24 04:26:30|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|1400
1624508800000|2021-06-24 04:26:40|15727.4|15723.4|15728.2|15724.2|15728.3|15724.3|15727.4|15723.4|1500
1624508810000|2021-06-24 04:26:50|15728.7|15724.7|15728.2|15724.2|15728.7|15724.7|15728.2|15724.2|1750
1624508820000|2021-06-24 04:27:00|15728.5|15724.5|15729.1|15725.1|15729.8|15725.8|15728.5|15724.5|2700
1624508830000|2021-06-24 04:27:10|15728.6|15724.6|15729.6|15725.6|15730.3|15726.3|15728.6|15724.6|1200
1624508840000|2021-06-24 04:27:20|15729.7|15725.7|15728.2|15724.2|15729.7|15725.7|15727.7|15723.7|1250
1624508850000|2021-06-24 04:27:30|15726.8|15722.8|15726.4|15722.4|15726.8|15722.8|15726.4|15722.4|2500
1624508860000|2021-06-24 04:27:40|15726.9|15722.9|15726.7|15722.7|15727.3|15723.3|15726.7|15722.7|3100
1624508870000|2021-06-24 04:27:50|15726.9|15722.9|15725.3|15721.3|15726.9|15722.9|15724.7|15720.7|12800
1624508880000|2021-06-24 04:28:00|15724.4|15720.4|15725.7|15721.7|15725.7|15721.7|15724.4|15720.4|5650
1624508890000|2021-06-24 04:28:10|15726.4|15722.4|15727.9|15723.9|15728.6|15724.6|15726.4|15722.4|5400
1624508900000|2021-06-24 04:28:20|15726.8|15722.8|15725|15721|15727.2|15723.2|15724.9|15720.9|1000
1624508910000|2021-06-24 04:28:30|15725.2|15721.2|15726|15722|15726|15722|15725.1|15721.1|700
1624508920000|2021-06-24 04:28:40|15726.6|15722.6|15727.9|15723.9|15727.9|15723.9|15726.6|15722.6|550
1624508930000|2021-06-24 04:28:50|15728|15724|15728.7|15724.7|15728.7|15724.7|15727.6|15723.6|1600
1624508940000|2021-06-24 04:29:00|15729.2|15725.2|15730.3|15726.3|15730.3|15726.3|15729.2|15725.2|2500
1624508950000|2021-06-24 04:29:10|15730.2|15726.2|15730.7|15726.7|15730.7|15726.7|15730.2|15726.2|2100
1624508960000|2021-06-24 04:29:20|15730.6|15726.6|15729|15725|15730.7|15726.7|15729|15725|1950
1624508970000|2021-06-24 04:29:30|15727.8|15723.8|15729.1|15725.1|15729.1|15725.1|15727.7|15723.7|1150
1624508980000|2021-06-24 04:29:40|15729.2|15725.2|15730.6|15726.6|15730.6|15726.6|15729.2|15725.2|1200
1624508990000|2021-06-24 04:29:50|15730.5|15726.5|15732.1|15728.1|15732.1|15728.1|15730.2|15726.2|2250
1624509000000|2021-06-24 04:30:00|15732.3|15728.3|15734.3|15730.3|15734.3|15730.3|15732.3|15728.3|1400
1624509010000|2021-06-24 04:30:10|15734.2|15730.2|15735.7|15731.7|15736|15732|15734.2|15730.2|2200
1624509020000|2021-06-24 04:30:20|15736.1|15732.1|15738.3|15734.3|15738.4|15734.4|15736.1|15732.1|1550
1624509030000|2021-06-24 04:30:30|15738.4|15734.4|15739.4|15735.4|15739.4|15735.4|15738.4|15734.4|1750
1624509040000|2021-06-24 04:30:40|15739.3|15735.3|15737.5|15733.5|15739.3|15735.3|15737.4|15733.4|950
1624509050000|2021-06-24 04:30:50|15737.4|15733.4|15737.6|15733.6|15737.6|15733.6|15736.9|15732.9|750
1624509060000|2021-06-24 04:31:00|15737.9|15733.9|15738|15734|15738.3|15734.3|15737.6|15733.6|1600
1624509070000|2021-06-24 04:31:10|15738.1|15734.1|15737.4|15733.4|15738.1|15734.1|15737.3|15733.3|600
1624509080000|2021-06-24 04:31:20|15737.7|15733.7|15736.9|15732.9|15737.7|15733.7|15736.9|15732.9|600
1624509090000|2021-06-24 04:31:30|15737.2|15733.2|15735.7|15731.7|15737.2|15733.2|15735.7|15731.7|1650
1624509100000|2021-06-24 04:31:40|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|750
1624509110000|2021-06-24 04:31:50|15734.6|15730.6|15734.1|15730.1|15734.8|15730.8|15734.1|15730.1|900
1624509120000|2021-06-24 04:32:00|15734.4|15730.4|15734.7|15730.7|15735|15731|15734.2|15730.2|700
1624509130000|2021-06-24 04:32:10|15734.8|15730.8|15734.1|15730.1|15735.1|15731.1|15734.1|15730.1|950
1624509140000|2021-06-24 04:32:20|15734.2|15730.2|15733.7|15729.7|15734.5|15730.5|15733.6|15729.6|700
1624509150000|2021-06-24 04:32:30|15733.6|15729.6|15731.2|15727.2|15733.6|15729.6|15731.2|15727.2|1350
1624509160000|2021-06-24 04:32:40|15730.2|15726.2|15730.7|15726.7|15730.7|15726.7|15729.2|15725.2|2500
1624509170000|2021-06-24 04:32:50|15730.8|15726.8|15731.9|15727.9|15732.7|15728.7|15730.8|15726.8|1800
1624509180000|2021-06-24 04:33:00|15732.5|15728.5|15730.1|15726.1|15732.5|15728.5|15729.9|15725.9|1400
1624509190000|2021-06-24 04:33:10|15730.3|15726.3|15731.1|15727.1|15731.1|15727.1|15730.1|15726.1|1500
1624509200000|2021-06-24 04:33:20|15732.7|15728.7|15731.9|15727.9|15732.7|15728.7|15731.8|15727.8|900
1624509210000|2021-06-24 04:33:30|15731.4|15727.4|15731.7|15727.7|15731.7|15727.7|15731.4|15727.4|800
1624509220000|2021-06-24 04:33:40|15731.6|15727.6|15730.7|15726.7|15731.6|15727.6|15730.7|15726.7|500
1624509230000|2021-06-24 04:33:50|15730.8|15726.8|15729.7|15725.7|15731.6|15727.6|15729.6|15725.6|1000
1624509240000|2021-06-24 04:34:00|15729.5|15725.5|15728.8|15724.8|15729.6|15725.6|15728.4|15724.4|1350
1624509250000|2021-06-24 04:34:10|15728.3|15724.3|15729.1|15725.1|15730.3|15726.3|15728.3|15724.3|550
1624509260000|2021-06-24 04:34:20|15729.6|15725.6|15729.4|15725.4|15729.6|15725.6|15729.4|15725.4|800
1624509270000|2021-06-24 04:34:30|15728.9|15724.9|15728.9|15724.9|15729|15725|15728.4|15724.4|2450
1624509280000|2021-06-24 04:34:40|15729.1|15725.1|15729.1|15725.1|15729.4|15725.4|15727.9|15723.9|2000
1624509290000|2021-06-24 04:34:50|15728.9|15724.9|15729.3|15725.3|15729.3|15725.3|15728.9|15724.9|700
1624509300000|2021-06-24 04:35:00|15729.2|15725.2|15728.7|15724.7|15729.3|15725.3|15728.7|15724.7|650
1624509310000|2021-06-24 04:35:10|15729.3|15725.3|15729.6|15725.6|15729.6|15725.6|15729.1|15725.1|850
1624509320000|2021-06-24 04:35:20|15730.2|15726.2|15730.2|15726.2|15731.3|15727.3|15729.8|15725.8|3550
1624509330000|2021-06-24 04:35:30|15730.1|15726.1|15731.6|15727.6|15731.6|15727.6|15730.1|15726.1|850
1624509340000|2021-06-24 04:35:40|15731.4|15727.4|15730.1|15726.1|15731.4|15727.4|15730.1|15726.1|550
1624509350000|2021-06-24 04:35:50|15729.6|15725.6|15729.3|15725.3|15729.6|15725.6|15728.8|15724.8|850
1624509360000|2021-06-24 04:36:00|15729|15725|15729.4|15725.4|15729.4|15725.4|15729|15725|450
1624509370000|2021-06-24 04:36:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1600
1624509380000|2021-06-24 04:36:20|15729.3|15725.3|15726.8|15722.8|15729.3|15725.3|15726.8|15722.8|1400
1624509390000|2021-06-24 04:36:30|15726.7|15722.7|15724.7|15720.7|15726.9|15722.9|15724.7|15720.7|2350
1624509400000|2021-06-24 04:36:40|15724|15720|15726.6|15722.6|15726.7|15722.7|15724|15720|550
1624509410000|2021-06-24 04:36:50|15725.8|15721.8|15725.6|15721.6|15725.8|15721.8|15725.3|15721.3|950
1624509420000|2021-06-24 04:37:00|15725.5|15721.5|15726.2|15722.2|15726.2|15722.2|15725.5|15721.5|5850
1624509430000|2021-06-24 04:37:10|15727.2|15723.2|15727.4|15723.4|15727.4|15723.4|15727|15723|1300
1624509440000|2021-06-24 04:37:20|15727.3|15723.3|15726.8|15722.8|15728|15724|15726.8|15722.8|1550
1624509450000|2021-06-24 04:37:30|15727.1|15723.1|15727.2|15723.2|15727.3|15723.3|15727.1|15723.1|500
1624509460000|2021-06-24 04:37:40|15728.2|15724.2|15725.4|15721.4|15728.4|15724.4|15725.4|15721.4|4600
1624509470000|2021-06-24 04:37:50|15725.3|15721.3|15724.4|15720.4|15725.3|15721.3|15724.4|15720.4|2300
1624509480000|2021-06-24 04:38:00|15724.9|15720.9|15723.7|15719.7|15724.9|15720.9|15723.7|15719.7|1650
1624509490000|2021-06-24 04:38:10|15723.3|15719.3|15723.6|15719.6|15724.2|15720.2|15722.9|15718.9|1800
1624509500000|2021-06-24 04:38:20|15723.7|15719.7|15723.4|15719.4|15723.7|15719.7|15723.4|15719.4|950
1624509510000|2021-06-24 04:38:30|15722.9|15718.9|15723.3|15719.3|15723.3|15719.3|15722.5|15718.5|3950
1624509520000|2021-06-24 04:38:40|15724.3|15720.3|15725.5|15721.5|15725.5|15721.5|15724.1|15720.1|7300
1624509530000|2021-06-24 04:38:50|15724.6|15720.6|15723.2|15719.2|15724.6|15720.6|15722.9|15718.9|900
1624509540000|2021-06-24 04:39:00|15721.5|15717.5|15722|15718|15722.1|15718.1|15721.5|15717.5|1300
1624509550000|2021-06-24 04:39:10|15722.9|15718.9|15723.7|15719.7|15723.7|15719.7|15721.6|15717.6|1350
1624509560000|2021-06-24 04:39:20|15723.6|15719.6|15722.5|15718.5|15723.6|15719.6|15721.6|15717.6|4700
1624509570000|2021-06-24 04:39:30|15723.7|15719.7|15722.5|15718.5|15723.8|15719.8|15721.8|15717.8|1400
1624509580000|2021-06-24 04:39:40|15722.6|15718.6|15723.4|15719.4|15723.4|15719.4|15722.6|15718.6|1100
1624509590000|2021-06-24 04:39:50|15723.6|15719.6|15724.8|15720.8|15724.8|15720.8|15723.6|15719.6|600
1624509600000|2021-06-24 04:40:00|15723.9|15719.9|15724|15720|15724|15720|15722|15718|2750
1624509610000|2021-06-24 04:40:10|15722.6|15718.6|15722.2|15718.2|15722.7|15718.7|15720.8|15716.8|1850
1624509620000|2021-06-24 04:40:20|15722.3|15718.3|15722.7|15718.7|15722.7|15718.7|15720.7|15716.7|3200
1624509630000|2021-06-24 04:40:30|15722.4|15718.4|15725.2|15721.2|15725.2|15721.2|15722.4|15718.4|650
1624509640000|2021-06-24 04:40:40|15724.9|15720.9|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|600
1624509650000|2021-06-24 04:40:50|15724.5|15720.5|15726.6|15722.6|15727.1|15723.1|15724.5|15720.5|3000
1624509660000|2021-06-24 04:41:00|15726|15722|15726.8|15722.8|15727|15723|15726|15722|1000
1624509670000|2021-06-24 04:41:10|15727|15723|15727.7|15723.7|15727.7|15723.7|15727|15723|450
1624509680000|2021-06-24 04:41:20|15727.5|15723.5|15726.4|15722.4|15727.5|15723.5|15726.2|15722.2|1200
1624509690000|2021-06-24 04:41:30|15726.5|15722.5|15725|15721|15726.6|15722.6|15724.9|15720.9|750
1624509700000|2021-06-24 04:41:40|15725.2|15721.2|15722.9|15718.9|15725.2|15721.2|15722.9|15718.9|950
1624509710000|2021-06-24 04:41:50|15723.6|15719.6|15723.8|15719.8|15724.7|15720.7|15723.5|15719.5|1250
1624509720000|2021-06-24 04:42:00|15722.8|15718.8|15720.3|15716.3|15723.2|15719.2|15720.2|15716.2|1550
1624509730000|2021-06-24 04:42:10|15720.5|15716.5|15720.2|15716.2|15721|15717|15720.2|15716.2|1900
1624509740000|2021-06-24 04:42:20|15720.3|15716.3|15720.2|15716.2|15720.4|15716.4|15719.2|15715.2|1300
1624509750000|2021-06-24 04:42:30|15719.7|15715.7|15721.3|15717.3|15721.3|15717.3|15719.7|15715.7|2750
1624509760000|2021-06-24 04:42:40|15721.5|15717.5|15720.6|15716.6|15721.5|15717.5|15720.6|15716.6|3200
1624509770000|2021-06-24 04:42:50|15720.9|15716.9|15719.7|15715.7|15721.1|15717.1|15719.6|15715.6|1000
1624509780000|2021-06-24 04:43:00|15720|15716|15721.2|15717.2|15721.2|15717.2|15720|15716|3400
1624509790000|2021-06-24 04:43:10|15721.5|15717.5|15720.5|15716.5|15721.5|15717.5|15720.4|15716.4|550
1624509800000|2021-06-24 04:43:20|15720.9|15716.9|15720.6|15716.6|15721.5|15717.5|15720.6|15716.6|3500
1624509810000|2021-06-24 04:43:30|15722.7|15718.7|15723.6|15719.6|15723.6|15719.6|15722.5|15718.5|1250
1624509820000|2021-06-24 04:43:40|15723.4|15719.4|15723|15719|15723.4|15719.4|15723|15719|1100
1624509830000|2021-06-24 04:43:50|15723.4|15719.4|15723.1|15719.1|15723.8|15719.8|15722.7|15718.7|1350
1624509840000|2021-06-24 04:44:00|15723.3|15719.3|15723.1|15719.1|15723.3|15719.3|15722.6|15718.6|3050
1624509850000|2021-06-24 04:44:10|15722.9|15718.9|15722.6|15718.6|15723.8|15719.8|15722.6|15718.6|2850
1624509860000|2021-06-24 04:44:20|15722.7|15718.7|15722.7|15718.7|15722.9|15718.9|15722.7|15718.7|600
1624509870000|2021-06-24 04:44:30|15723|15719|15723.7|15719.7|15723.9|15719.9|15723|15719|1450
1624509880000|2021-06-24 04:44:40|15723.9|15719.9|15723.1|15719.1|15724.4|15720.4|15723.1|15719.1|1300
1624509890000|2021-06-24 04:44:50|15723.2|15719.2|15723.1|15719.1|15723.2|15719.2|15723.1|15719.1|500
1624509900000|2021-06-24 04:45:00|15723.3|15719.3|15721.7|15717.7|15723.6|15719.6|15721.7|15717.7|900
1624509910000|2021-06-24 04:45:10|15721.6|15717.6|15725.7|15721.7|15725.7|15721.7|15721.6|15717.6|2750
1624509920000|2021-06-24 04:45:20|15725.8|15721.8|15724.4|15720.4|15725.8|15721.8|15724.1|15720.1|500
1624509930000|2021-06-24 04:45:30|15724.2|15720.2|15722.9|15718.9|15724.2|15720.2|15722.9|15718.9|1400
1624509940000|2021-06-24 04:45:40|15723|15719|15724.4|15720.4|15724.4|15720.4|15722.9|15718.9|1900
1624509950000|2021-06-24 04:45:50|15724.5|15720.5|15725.2|15721.2|15725.3|15721.3|15724.5|15720.5|1650
1624509960000|2021-06-24 04:46:00|15724|15720|15723.6|15719.6|15724.1|15720.1|15723.4|15719.4|1100
1624509970000|2021-06-24 04:46:10|15723.3|15719.3|15722.3|15718.3|15723.5|15719.5|15722.3|15718.3|2100
1624509980000|2021-06-24 04:46:20|15723.9|15719.9|15723.5|15719.5|15723.9|15719.9|15722|15718|2000
1624509990000|2021-06-24 04:46:30|15723.3|15719.3|15723.5|15719.5|15723.5|15719.5|15723.1|15719.1|1150
1624510000000|2021-06-24 04:46:40|15723|15719|15722.2|15718.2|15723|15719|15721.3|15717.3|2300
1624510010000|2021-06-24 04:46:50|15721.1|15717.1|15720|15716|15721.1|15717.1|15720|15716|600
1624510020000|2021-06-24 04:47:00|15719.9|15715.9|15720.8|15716.8|15720.8|15716.8|15719.9|15715.9|950
1624510030000|2021-06-24 04:47:10|15722|15718|15724.4|15720.4|15724.4|15720.4|15722|15718|4800
1624510040000|2021-06-24 04:47:20|15725.7|15721.7|15726.1|15722.1|15726.2|15722.2|15724.8|15720.8|2050
1624510050000|2021-06-24 04:47:30|15725.3|15721.3|15724.9|15720.9|15725.3|15721.3|15724.1|15720.1|850
1624510060000|2021-06-24 04:47:40|15724.7|15720.7|15723.3|15719.3|15724.7|15720.7|15723.3|15719.3|1200
1624510070000|2021-06-24 04:47:50|15723.5|15719.5|15725|15721|15725|15721|15723.5|15719.5|950
1624510080000|2021-06-24 04:48:00|15725.1|15721.1|15724.8|15720.8|15725.3|15721.3|15724.6|15720.6|1200
1624510090000|2021-06-24 04:48:10|15724.5|15720.5|15725|15721|15725.5|15721.5|15724.5|15720.5|900
1624510100000|2021-06-24 04:48:20|15725.2|15721.2|15727.2|15723.2|15727.2|15723.2|15725.2|15721.2|850
1624510110000|2021-06-24 04:48:30|15727.3|15723.3|15728.5|15724.5|15728.6|15724.6|15727.3|15723.3|1650
1624510120000|2021-06-24 04:48:40|15728|15724|15726.6|15722.6|15728|15724|15725.7|15721.7|2350
1624510130000|2021-06-24 04:48:50|15726.4|15722.4|15728.3|15724.3|15728.3|15724.3|15726.3|15722.3|1700
1624510140000|2021-06-24 04:49:00|15728.2|15724.2|15728.3|15724.3|15728.6|15724.6|15726.9|15722.9|1850
1624510150000|2021-06-24 04:49:10|15727.8|15723.8|15730.4|15726.4|15730.4|15726.4|15727.5|15723.5|1100
1624510160000|2021-06-24 04:49:20|15730.7|15726.7|15730.3|15726.3|15730.7|15726.7|15730|15726|1000
1624510170000|2021-06-24 04:49:30|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|450
1624510180000|2021-06-24 04:49:40|15730.6|15726.6|15729.4|15725.4|15730.6|15726.6|15729.4|15725.4|2400
1624510190000|2021-06-24 04:49:50|15729.6|15725.6|15728.5|15724.5|15729.6|15725.6|15728.5|15724.5|1800
1624510200000|2021-06-24 04:50:00|15729.3|15725.3|15729.4|15725.4|15730.8|15726.8|15729|15725|800
1624510210000|2021-06-24 04:50:10|15729.9|15725.9|15732.6|15728.6|15732.6|15728.6|15729.9|15725.9|5100
1624510220000|2021-06-24 04:50:20|15731.6|15727.6|15729.9|15725.9|15731.6|15727.6|15729.9|15725.9|2550
1624510230000|2021-06-24 04:50:30|15730.1|15726.1|15728.3|15724.3|15730.1|15726.1|15728.2|15724.2|1250
1624510240000|2021-06-24 04:50:40|15726.7|15722.7|15726.8|15722.8|15727.7|15723.7|15726.4|15722.4|1000
1624510250000|2021-06-24 04:50:50|15726.6|15722.6|15726.8|15722.8|15726.8|15722.8|15726.3|15722.3|2450
1624510260000|2021-06-24 04:51:00|15726.3|15722.3|15728.2|15724.2|15728.2|15724.2|15726|15722|1900
1624510270000|2021-06-24 04:51:10|15728.6|15724.6|15729.9|15725.9|15729.9|15725.9|15727.6|15723.6|1000
1624510280000|2021-06-24 04:51:20|15730|15726|15729.9|15725.9|15730.6|15726.6|15729.4|15725.4|1050
1624510290000|2021-06-24 04:51:30|15729.8|15725.8|15729.3|15725.3|15729.8|15725.8|15729.3|15725.3|300
1624510300000|2021-06-24 04:51:40|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|500
1624510310000|2021-06-24 04:51:50|15729.6|15725.6|15730.6|15726.6|15730.6|15726.6|15729.6|15725.6|500
1624510320000|2021-06-24 04:52:00|15730.5|15726.5|15730.6|15726.6|15730.6|15726.6|15730.5|15726.5|1200
1624510330000|2021-06-24 04:52:10|15729.6|15725.6|15729.4|15725.4|15729.6|15725.6|15729.3|15725.3|1000
1624510340000|2021-06-24 04:52:20|15727.2|15723.2|15727.6|15723.6|15727.6|15723.6|15727.2|15723.2|2400
1624510350000|2021-06-24 04:52:30|15727.5|15723.5|15727|15723|15727.6|15723.6|15727|15723|2350
1624510360000|2021-06-24 04:52:40|15726.9|15722.9|15726.4|15722.4|15727.2|15723.2|15726.4|15722.4|250
1624510370000|2021-06-24 04:52:50|15726.2|15722.2|15726.2|15722.2|15726.6|15722.6|15726.2|15722.2|3450
1624510380000|2021-06-24 04:53:00|15725.6|15721.6|15725.1|15721.1|15725.8|15721.8|15725.1|15721.1|700
1624510390000|2021-06-24 04:53:10|15726.8|15722.8|15724.8|15720.8|15727|15723|15724.8|15720.8|2550
1624510400000|2021-06-24 04:53:20|15725|15721|15724.3|15720.3|15726|15722|15724.3|15720.3|2000
1624510410000|2021-06-24 04:53:30|15724.5|15720.5|15726|15722|15726|15722|15724.5|15720.5|1050
1624510420000|2021-06-24 04:53:40|15725.6|15721.6|15725.4|15721.4|15725.8|15721.8|15725.4|15721.4|100
1624510430000|2021-06-24 04:53:50|15725.3|15721.3|15725.3|15721.3|15725.8|15721.8|15725.3|15721.3|600
1624510440000|2021-06-24 04:54:00|15725.4|15721.4|15724.6|15720.6|15725.4|15721.4|15724.6|15720.6|350
1624510450000|2021-06-24 04:54:10|15724.7|15720.7|15725.7|15721.7|15726.7|15722.7|15724.7|15720.7|1750
1624510460000|2021-06-24 04:54:20|15726.8|15722.8|15727.1|15723.1|15727.3|15723.3|15726.5|15722.5|950
1624510470000|2021-06-24 04:54:30|15727|15723|15726.9|15722.9|15727|15723|15726.5|15722.5|200
1624510480000|2021-06-24 04:54:40|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|200
1624510490000|2021-06-24 04:54:50|15727.4|15723.4|15727.7|15723.7|15727.7|15723.7|15727.3|15723.3|500
1624510500000|2021-06-24 04:55:00|15729.4|15725.4|15730.7|15726.7|15730.7|15726.7|15729.4|15725.4|4350
1624510510000|2021-06-24 04:55:10|15731.1|15727.1|15733.6|15729.6|15734|15730|15731.1|15727.1|1100
1624510520000|2021-06-24 04:55:20|15733.8|15729.8|15733.7|15729.7|15733.8|15729.8|15732.4|15728.4|1300
1624510530000|2021-06-24 04:55:30|15733.6|15729.6|15733.8|15729.8|15734|15730|15733.6|15729.6|200
1624510540000|2021-06-24 04:55:40|15733.7|15729.7|15733.9|15729.9|15733.9|15729.9|15733.4|15729.4|350
1624510550000|2021-06-24 04:55:50|15734.3|15730.3|15732.7|15728.7|15734.3|15730.3|15732.7|15728.7|450
1624510560000|2021-06-24 04:56:00|15732.8|15728.8|15732.9|15728.9|15732.9|15728.9|15732.3|15728.3|1100
1624510570000|2021-06-24 04:56:10|||||||||50
1624510580000|2021-06-24 04:56:20|15733.2|15729.2|15733.6|15729.6|15733.6|15729.6|15733.2|15729.2|1200
1624510590000|2021-06-24 04:56:30|15734.4|15730.4|15734.5|15730.5|15734.5|15730.5|15734.4|15730.4|650
1624510600000|2021-06-24 04:56:40|15734.4|15730.4|15734.5|15730.5|15734.5|15730.5|15734.4|15730.4|200
1624510610000|2021-06-24 04:56:50|15733|15729|15732.6|15728.6|15733.5|15729.5|15732.6|15728.6|3700
1624510620000|2021-06-24 04:57:00|15732.5|15728.5|15732.8|15728.8|15733.4|15729.4|15732.4|15728.4|450
1624510630000|2021-06-24 04:57:10|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|800
1624510640000|2021-06-24 04:57:20|15734.3|15730.3|15734.5|15730.5|15734.5|15730.5|15734.3|15730.3|150
1624510650000|2021-06-24 04:57:30|15734.6|15730.6|15735|15731|15735|15731|15734.6|15730.6|1250
1624510660000|2021-06-24 04:57:40|15735.4|15731.4|15736.2|15732.2|15736.2|15732.2|15735|15731|1550
1624510670000|2021-06-24 04:57:50|15736.1|15732.1|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|400
1624510680000|2021-06-24 04:58:00|15737.1|15733.1|15737.3|15733.3|15737.3|15733.3|15737|15733|750
1624510690000|2021-06-24 04:58:10|15737.2|15733.2|15737.1|15733.1|15737.2|15733.2|15737.1|15733.1|400
1624510700000|2021-06-24 04:58:20|15736.4|15732.4|15735.1|15731.1|15736.4|15732.4|15735.1|15731.1|2250
1624510710000|2021-06-24 04:58:30|15735.6|15731.6|15735.2|15731.2|15735.6|15731.6|15735.2|15731.2|600
1624510720000|2021-06-24 04:58:40|15736.7|15732.7|15736.5|15732.5|15737.3|15733.3|15735.8|15731.8|850
1624510730000|2021-06-24 04:58:50|15736.3|15732.3|15735.6|15731.6|15737|15733|15735.6|15731.6|1000
1624510740000|2021-06-24 04:59:00|15735.3|15731.3|15736.1|15732.1|15736.1|15732.1|15735.3|15731.3|700
1624510750000|2021-06-24 04:59:10|15735.8|15731.8|15735.4|15731.4|15735.8|15731.8|15735.4|15731.4|200
1624510760000|2021-06-24 04:59:20|15736.1|15732.1|15736.7|15732.7|15736.7|15732.7|15736|15732|2150
1624510770000|2021-06-24 04:59:30|15736.6|15732.6|15735.1|15731.1|15736.6|15732.6|15735.1|15731.1|1850
1624510780000|2021-06-24 04:59:40|15735.5|15731.5|15735.6|15731.6|15735.6|15731.6|15734.9|15730.9|750
1624510790000|2021-06-24 04:59:50|15735.7|15731.7|15735.4|15731.4|15735.7|15731.7|15735.4|15731.4|300
1624510800000|2021-06-24 05:00:00|15735.7|15731.7|15736.8|15732.8|15736.8|15732.8|15735.7|15731.7|850
1624510810000|2021-06-24 05:00:10|15736.6|15732.6|15736.4|15732.4|15736.8|15732.8|15736.4|15732.4|1550
1624510820000|2021-06-24 05:00:20|15736.9|15732.9|15737|15733|15737.8|15733.8|15736.9|15732.9|2150
1624510830000|2021-06-24 05:00:30|15737.4|15733.4|15737.7|15733.7|15737.9|15733.9|15737.4|15733.4|1100
1624510840000|2021-06-24 05:00:40|15738.3|15734.3|15736.5|15732.5|15738.3|15734.3|15736.3|15732.3|900
1624510850000|2021-06-24 05:00:50|15736.8|15732.8|15736.4|15732.4|15737.1|15733.1|15735.6|15731.6|1150
1624510860000|2021-06-24 05:01:00|15736.5|15732.5|15736.3|15732.3|15736.5|15732.5|15736.3|15732.3|550
1624510870000|2021-06-24 05:01:10|15735.1|15731.1|15737.1|15733.1|15737.1|15733.1|15735|15731|1750
1624510880000|2021-06-24 05:01:20|15735.2|15731.2|15735.4|15731.4|15735.4|15731.4|15735.2|15731.2|500
1624510890000|2021-06-24 05:01:30|15735.9|15731.9|15736.3|15732.3|15736.3|15732.3|15735.5|15731.5|850
1624510900000|2021-06-24 05:01:40|15735.8|15731.8|15736.7|15732.7|15736.8|15732.8|15735.8|15731.8|1000
1624510910000|2021-06-24 05:01:50|15736.6|15732.6|15735.2|15731.2|15736.6|15732.6|15735.2|15731.2|1400
1624510920000|2021-06-24 05:02:00|15734.4|15730.4|15734.5|15730.5|15734.5|15730.5|15734.2|15730.2|2100
1624510930000|2021-06-24 05:02:10|15734.6|15730.6|15733.9|15729.9|15734.6|15730.6|15733.9|15729.9|2400
1624510940000|2021-06-24 05:02:20|15734|15730|15733.4|15729.4|15734.3|15730.3|15733.4|15729.4|850
1624510950000|2021-06-24 05:02:30|15733.3|15729.3|15731.9|15727.9|15733.6|15729.6|15731.4|15727.4|4250
1624510960000|2021-06-24 05:02:40|15732.4|15728.4|15731.9|15727.9|15732.8|15728.8|15731.8|15727.8|1350
1624510970000|2021-06-24 05:02:50|15732.4|15728.4|15731.9|15727.9|15732.6|15728.6|15731.3|15727.3|850
1624510980000|2021-06-24 05:03:00|15732.3|15728.3|15732.6|15728.6|15732.6|15728.6|15731.4|15727.4|1150
1624510990000|2021-06-24 05:03:10|15732.4|15728.4|15733.2|15729.2|15733.5|15729.5|15731.5|15727.5|2650
1624511000000|2021-06-24 05:03:20|15734.3|15730.3|15734.2|15730.2|15734.7|15730.7|15733.7|15729.7|750
1624511010000|2021-06-24 05:03:30|15734.1|15730.1|15734.6|15730.6|15734.8|15730.8|15734|15730|450
1624511020000|2021-06-24 05:03:40|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|50
1624511030000|2021-06-24 05:03:50|15734.7|15730.7|15733.8|15729.8|15734.7|15730.7|15733.8|15729.8|350
1624511040000|2021-06-24 05:04:00|15734.1|15730.1|15734.6|15730.6|15734.6|15730.6|15734.1|15730.1|1800
1624511050000|2021-06-24 05:04:10|15734.1|15730.1|15734.1|15730.1|15734.6|15730.6|15734.1|15730.1|750
1624511060000|2021-06-24 05:04:20|15733.3|15729.3|15734.1|15730.1|15734.1|15730.1|15733.2|15729.2|800
1624511070000|2021-06-24 05:04:30|15734.4|15730.4|15737.9|15733.9|15737.9|15733.9|15734.4|15730.4|1750
1624511080000|2021-06-24 05:04:40|15738.1|15734.1|15735.4|15731.4|15738.1|15734.1|15735|15731|2200
1624511090000|2021-06-24 05:04:50|15735.6|15731.6|15735.9|15731.9|15736.1|15732.1|15735.5|15731.5|750
1624511100000|2021-06-24 05:05:00|15735.8|15731.8|15736.2|15732.2|15736.4|15732.4|15735.8|15731.8|1600
1624511110000|2021-06-24 05:05:10|15735.5|15731.5|15737.1|15733.1|15737.1|15733.1|15735.5|15731.5|2100
1624511120000|2021-06-24 05:05:20|15736.3|15732.3|15737.1|15733.1|15737.1|15733.1|15736.3|15732.3|500
1624511130000|2021-06-24 05:05:30|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15735.7|15731.7|1500
1624511140000|2021-06-24 05:05:40|15737.2|15733.2|15737.3|15733.3|15737.3|15733.3|15737|15733|2850
1624511150000|2021-06-24 05:05:50|15737.1|15733.1|15737.4|15733.4|15737.6|15733.6|15736.6|15732.6|800
1624511160000|2021-06-24 05:06:00|15737.5|15733.5|15737.4|15733.4|15737.7|15733.7|15737|15733|1350
1624511170000|2021-06-24 05:06:10|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15736.6|15732.6|1750
1624511180000|2021-06-24 05:06:20|15737.2|15733.2|15738|15734|15738.7|15734.7|15737.2|15733.2|1300
1624511190000|2021-06-24 05:06:30|15737.8|15733.8|15737.3|15733.3|15738.9|15734.9|15737.3|15733.3|2050
1624511200000|2021-06-24 05:06:40|15738.3|15734.3|15738.5|15734.5|15739.1|15735.1|15738.3|15734.3|1200
1624511210000|2021-06-24 05:06:50|15738.8|15734.8|15740|15736|15740.1|15736.1|15738.7|15734.7|750
1624511220000|2021-06-24 05:07:00|15740.3|15736.3|15740|15736|15740.4|15736.4|15738.3|15734.3|5300
1624511230000|2021-06-24 05:07:10|15740.3|15736.3|15740.1|15736.1|15740.3|15736.3|15739.1|15735.1|2800
1624511240000|2021-06-24 05:07:20|15740.3|15736.3|15740.2|15736.2|15740.6|15736.6|15740.2|15736.2|3000
1624511250000|2021-06-24 05:07:30|15739.8|15735.8|15739.9|15735.9|15740.6|15736.6|15739.6|15735.6|1600
1624511260000|2021-06-24 05:07:40|15740.2|15736.2|15740.1|15736.1|15740.6|15736.6|15740.1|15736.1|1650
1624511270000|2021-06-24 05:07:50|15740.6|15736.6|15739.8|15735.8|15740.6|15736.6|15739.8|15735.8|800
1624511280000|2021-06-24 05:08:00|15740.1|15736.1|15740.3|15736.3|15740.3|15736.3|15740.1|15736.1|2500
1624511290000|2021-06-24 05:08:10|15740.1|15736.1|15740.3|15736.3|15740.6|15736.6|15740.1|15736.1|1650
1624511300000|2021-06-24 05:08:20|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|15739.4|15735.4|850
1624511310000|2021-06-24 05:08:30|15740.6|15736.6|15739.6|15735.6|15740.7|15736.7|15739.6|15735.6|2150
1624511320000|2021-06-24 05:08:40|15740.3|15736.3|15740.8|15736.8|15741.6|15737.6|15740.1|15736.1|2700
1624511330000|2021-06-24 05:08:50|15742.1|15738.1|15741.5|15737.5|15742.2|15738.2|15741.5|15737.5|1150
1624511340000|2021-06-24 05:09:00|15740.9|15736.9|15741.7|15737.7|15741.7|15737.7|15740.9|15736.9|1300
1624511350000|2021-06-24 05:09:10|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.1|15737.1|1450
1624511360000|2021-06-24 05:09:20|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15740.6|15736.6|2250
1624511370000|2021-06-24 05:09:30|15741.8|15737.8|15740.1|15736.1|15741.8|15737.8|15740.1|15736.1|700
1624511380000|2021-06-24 05:09:40|15740.2|15736.2|15738.9|15734.9|15740.2|15736.2|15738.8|15734.8|550
1624511390000|2021-06-24 05:09:50|15738.8|15734.8|15738.4|15734.4|15738.9|15734.9|15738.2|15734.2|800
1624511400000|2021-06-24 05:10:00|15738.5|15734.5|15741.6|15737.6|15741.6|15737.6|15738.3|15734.3|3800
1624511410000|2021-06-24 05:10:10|15740.8|15736.8|15742.7|15738.7|15742.7|15738.7|15740.1|15736.1|2400
1624511420000|2021-06-24 05:10:20|15742.6|15738.6|15743.8|15739.8|15744.6|15740.6|15741.6|15737.6|6300
1624511430000|2021-06-24 05:10:30|15743.9|15739.9|15744.1|15740.1|15744.5|15740.5|15743.9|15739.9|800
1624511440000|2021-06-24 05:10:40|15743.9|15739.9|15744.3|15740.3|15744.3|15740.3|15743.9|15739.9|2100
1624511450000|2021-06-24 05:10:50|15744.2|15740.2|15743.6|15739.6|15744.6|15740.6|15743.6|15739.6|2550
1624511460000|2021-06-24 05:11:00|15743.9|15739.9|15744.5|15740.5|15744.5|15740.5|15743.9|15739.9|3850
1624511470000|2021-06-24 05:11:10|15744.4|15740.4|15744.4|15740.4|15744.9|15740.9|15744.4|15740.4|1350
1624511480000|2021-06-24 05:11:20|15744.6|15740.6|15742.4|15738.4|15744.9|15740.9|15742.4|15738.4|3650
1624511490000|2021-06-24 05:11:30|15743|15739|15742.8|15738.8|15743.2|15739.2|15742.5|15738.5|1000
1624511500000|2021-06-24 05:11:40|||||||||350
1624511510000|2021-06-24 05:11:50|15742.3|15738.3|15743.2|15739.2|15743.2|15739.2|15742.1|15738.1|1500
1624511520000|2021-06-24 05:12:00|15743.1|15739.1|15743.9|15739.9|15743.9|15739.9|15743.1|15739.1|3750
1624511530000|2021-06-24 05:12:10|15743.8|15739.8|15744.2|15740.2|15744.2|15740.2|15743.8|15739.8|1300
1624511540000|2021-06-24 05:12:20|15743.8|15739.8|15743.5|15739.5|15744|15740|15743.5|15739.5|850
1624511550000|2021-06-24 05:12:30|15743.4|15739.4|15742.4|15738.4|15743.4|15739.4|15741.9|15737.9|2500
1624511560000|2021-06-24 05:12:40|15741.8|15737.8|15742.6|15738.6|15742.8|15738.8|15741.8|15737.8|1050
1624511570000|2021-06-24 05:12:50|15742.3|15738.3|15743.4|15739.4|15743.4|15739.4|15742.3|15738.3|450
1624511580000|2021-06-24 05:13:00|15743.2|15739.2|15743.3|15739.3|15743.3|15739.3|15743.2|15739.2|1450
1624511590000|2021-06-24 05:13:10|15743.4|15739.4|15743.1|15739.1|15743.4|15739.4|15742.8|15738.8|950
1624511600000|2021-06-24 05:13:20|15744.3|15740.3|15744.6|15740.6|15744.7|15740.7|15743.9|15739.9|2150
1624511610000|2021-06-24 05:13:30|15744.7|15740.7|15744.5|15740.5|15744.8|15740.8|15744.3|15740.3|2200
1624511620000|2021-06-24 05:13:40|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|1050
1624511630000|2021-06-24 05:13:50|15745|15741|15745.2|15741.2|15745.2|15741.2|15744.6|15740.6|1900
1624511640000|2021-06-24 05:14:00|15745|15741|15746|15742|15746|15742|15744.9|15740.9|1300
1624511650000|2021-06-24 05:14:10|15745.8|15741.8|15745.7|15741.7|15746|15742|15745.2|15741.2|1950
1624511660000|2021-06-24 05:14:20|15745.8|15741.8|15745.7|15741.7|15746.5|15742.5|15744.5|15740.5|2250
1624511670000|2021-06-24 05:14:30|15746.3|15742.3|15744.8|15740.8|15746.3|15742.3|15744.2|15740.2|1950
1624511680000|2021-06-24 05:14:40|15744.9|15740.9|15744.8|15740.8|15744.9|15740.9|15743.4|15739.4|1700
1624511690000|2021-06-24 05:14:50|15746|15742|15745.2|15741.2|15746|15742|15744.9|15740.9|2150
1624511700000|2021-06-24 05:15:00|15745.8|15741.8|15746.4|15742.4|15746.5|15742.5|15745.3|15741.3|2250
1624511710000|2021-06-24 05:15:10|15746.7|15742.7|15747.3|15743.3|15747.3|15743.3|15745.3|15741.3|1950
1624511720000|2021-06-24 05:15:20|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1350
1624511730000|2021-06-24 05:15:30|15747.4|15743.4|15746.2|15742.2|15747.4|15743.4|15746.2|15742.2|2300
1624511740000|2021-06-24 05:15:40|15745.6|15741.6|15745.5|15741.5|15746|15742|15745.5|15741.5|1950
1624511750000|2021-06-24 05:15:50|15745|15741|15744.2|15740.2|15745.1|15741.1|15744.2|15740.2|1850
1624511760000|2021-06-24 05:16:00|15744.8|15740.8|15745|15741|15745|15741|15744.1|15740.1|3550
1624511770000|2021-06-24 05:16:10|15745.2|15741.2|15744.1|15740.1|15745.2|15741.2|15743.7|15739.7|1050
1624511780000|2021-06-24 05:16:20|15743.8|15739.8|15741.9|15737.9|15744.1|15740.1|15741.9|15737.9|2000
1624511790000|2021-06-24 05:16:30|15741.8|15737.8|15742|15738|15742.2|15738.2|15741.8|15737.8|800
1624511800000|2021-06-24 05:16:40|15742.4|15738.4|15742.1|15738.1|15742.4|15738.4|15740.9|15736.9|1300
1624511810000|2021-06-24 05:16:50|15741.8|15737.8|15741.7|15737.7|15741.8|15737.8|15741.7|15737.7|2600
1624511820000|2021-06-24 05:17:00|15741.6|15737.6|15741.7|15737.7|15742.2|15738.2|15741.3|15737.3|2250
1624511830000|2021-06-24 05:17:10|15741.8|15737.8|15741.7|15737.7|15742.4|15738.4|15741.7|15737.7|3950
1624511840000|2021-06-24 05:17:20|15741.4|15737.4|15741.6|15737.6|15741.9|15737.9|15741.2|15737.2|2150
1624511850000|2021-06-24 05:17:30|15741.7|15737.7|15742.3|15738.3|15742.3|15738.3|15741.2|15737.2|1300
1624511860000|2021-06-24 05:17:40|15743.3|15739.3|15743.1|15739.1|15743.4|15739.4|15743.1|15739.1|2000
1624511870000|2021-06-24 05:17:50|15743.4|15739.4|15742.8|15738.8|15744.1|15740.1|15742.7|15738.7|750
1624511880000|2021-06-24 05:18:00|15744.4|15740.4|15743.8|15739.8|15744.4|15740.4|15743.3|15739.3|1850
1624511890000|2021-06-24 05:18:10|15744.1|15740.1|15744.9|15740.9|15744.9|15740.9|15743.3|15739.3|1600
1624511900000|2021-06-24 05:18:20|15744.3|15740.3|15743.1|15739.1|15744.3|15740.3|15742.4|15738.4|1600
1624511910000|2021-06-24 05:18:30|15743.6|15739.6|15741.3|15737.3|15743.6|15739.6|15740.4|15736.4|2800
1624511920000|2021-06-24 05:18:40|15741.6|15737.6|15740.5|15736.5|15741.6|15737.6|15740.5|15736.5|1650
1624511930000|2021-06-24 05:18:50|15739.8|15735.8|15740.4|15736.4|15740.6|15736.6|15739.8|15735.8|1850
1624511940000|2021-06-24 05:19:00|15740|15736|15741|15737|15741|15737|15739.7|15735.7|1350
1624511950000|2021-06-24 05:19:10|15740.9|15736.9|15742.8|15738.8|15742.9|15738.9|15740.9|15736.9|2150
1624511960000|2021-06-24 05:19:20|15742.5|15738.5|15744.8|15740.8|15744.8|15740.8|15742.5|15738.5|1050
1624511970000|2021-06-24 05:19:30|15743.6|15739.6|15741|15737|15743.6|15739.6|15741|15737|1000
1624511980000|2021-06-24 05:19:40|15742.1|15738.1|15742.2|15738.2|15742.6|15738.6|15741.7|15737.7|1250
1624511990000|2021-06-24 05:19:50|15742.3|15738.3|15744.2|15740.2|15744.2|15740.2|15742.2|15738.2|650
1624512000000|2021-06-24 05:20:00|15744.4|15740.4|15745.1|15741.1|15745.3|15741.3|15744.4|15740.4|1900
1624512010000|2021-06-24 05:20:10|15744.6|15740.6|15743.9|15739.9|15744.6|15740.6|15743.9|15739.9|550
1624512020000|2021-06-24 05:20:20|15743.8|15739.8|15744.1|15740.1|15744.1|15740.1|15743.8|15739.8|950
1624512030000|2021-06-24 05:20:30|15743.6|15739.6|15745.1|15741.1|15745.3|15741.3|15743.6|15739.6|2350
1624512040000|2021-06-24 05:20:40|15744.6|15740.6|15744.8|15740.8|15744.8|15740.8|15744.1|15740.1|1000
1624512050000|2021-06-24 05:20:50|15745.4|15741.4|15744.4|15740.4|15745.4|15741.4|15744.4|15740.4|2000
1624512060000|2021-06-24 05:21:00|15744.8|15740.8|15745.7|15741.7|15746.7|15742.7|15744.8|15740.8|3000
1624512070000|2021-06-24 05:21:10|15746|15742|15747.3|15743.3|15747.3|15743.3|15745.9|15741.9|450
1624512080000|2021-06-24 05:21:20|15747.4|15743.4|15747.7|15743.7|15747.7|15743.7|15747.3|15743.3|450
1624512090000|2021-06-24 05:21:30|15747.8|15743.8|15745.9|15741.9|15747.8|15743.8|15745.9|15741.9|2500
1624512100000|2021-06-24 05:21:40|15745.8|15741.8|15747.1|15743.1|15747.1|15743.1|15745.2|15741.2|2300
1624512110000|2021-06-24 05:21:50|15747.2|15743.2|15747.1|15743.1|15747.4|15743.4|15747|15743|1700
1624512120000|2021-06-24 05:22:00|15747.4|15743.4|15748.5|15744.5|15748.8|15744.8|15747.4|15743.4|3700
1624512130000|2021-06-24 05:22:10|15747.5|15743.5|15747.6|15743.6|15748.6|15744.6|15747.5|15743.5|750
1624512140000|2021-06-24 05:22:20|15748.3|15744.3|15749.1|15745.1|15749.3|15745.3|15748.3|15744.3|1250
1624512150000|2021-06-24 05:22:30|15749.3|15745.3|15748.6|15744.6|15749.3|15745.3|15747.8|15743.8|1600
1624512160000|2021-06-24 05:22:40|15749|15745|15747|15743|15749|15745|15747|15743|6800
1624512170000|2021-06-24 05:22:50|15747.2|15743.2|15745.4|15741.4|15747.3|15743.3|15745.4|15741.4|2900
1624512180000|2021-06-24 05:23:00|15744.7|15740.7|15747.9|15743.9|15747.9|15743.9|15744.7|15740.7|2900
1624512190000|2021-06-24 05:23:10|15746.6|15742.6|15744.6|15740.6|15746.6|15742.6|15744.6|15740.6|400
1624512200000|2021-06-24 05:23:20|15745|15741|15744.3|15740.3|15745|15741|15742.9|15738.9|1550
1624512210000|2021-06-24 05:23:30|15744.2|15740.2|15742.7|15738.7|15744.2|15740.2|15742.7|15738.7|600
1624512220000|2021-06-24 05:23:40|15742.6|15738.6|15743.7|15739.7|15743.7|15739.7|15742.6|15738.6|350
1624512230000|2021-06-24 05:23:50|15743.6|15739.6|15744.1|15740.1|15745|15741|15743.6|15739.6|1250
1624512240000|2021-06-24 05:24:00|15744.8|15740.8|15745|15741|15745|15741|15744.7|15740.7|2450
1624512250000|2021-06-24 05:24:10|15745.3|15741.3|15745.5|15741.5|15745.5|15741.5|15745.3|15741.3|800
1624512260000|2021-06-24 05:24:20|||||||||200
1624512270000|2021-06-24 05:24:30|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1150
1624512280000|2021-06-24 05:24:40|15745.5|15741.5|15745.5|15741.5|15746.3|15742.3|15745.5|15741.5|650
1624512290000|2021-06-24 05:24:50|15746.2|15742.2|15744.8|15740.8|15746.3|15742.3|15744.1|15740.1|2000
1624512300000|2021-06-24 05:25:00|15745.1|15741.1|15744|15740|15746|15742|15744|15740|2350
1624512310000|2021-06-24 05:25:10|15743.5|15739.5|15741.8|15737.8|15743.5|15739.5|15741.8|15737.8|700
1624512320000|2021-06-24 05:25:20|15742|15738|15739.8|15735.8|15742|15738|15739.8|15735.8|300
1624512330000|2021-06-24 05:25:30|15739.7|15735.7|15740.4|15736.4|15740.4|15736.4|15738.6|15734.6|1050
1624512340000|2021-06-24 05:25:40|15739.9|15735.9|15739.9|15735.9|15740.4|15736.4|15739.9|15735.9|1300
1624512350000|2021-06-24 05:25:50|15739.6|15735.6|15741.1|15737.1|15741.6|15737.6|15739.3|15735.3|2250
1624512360000|2021-06-24 05:26:00|15740.9|15736.9|15740.6|15736.6|15742.1|15738.1|15740.6|15736.6|1700
1624512370000|2021-06-24 05:26:10|15741.4|15737.4|15741.5|15737.5|15742|15738|15741.3|15737.3|300
1624512380000|2021-06-24 05:26:20|15740.6|15736.6|15740.9|15736.9|15741.3|15737.3|15740.5|15736.5|1700
1624512390000|2021-06-24 05:26:30|15740.6|15736.6|15740.1|15736.1|15740.6|15736.6|15739.2|15735.2|2900
1624512400000|2021-06-24 05:26:40|15739.9|15735.9|15739.5|15735.5|15739.9|15735.9|15739.5|15735.5|350
1624512410000|2021-06-24 05:26:50|15739.6|15735.6|15738.4|15734.4|15739.6|15735.6|15738.4|15734.4|550
1624512420000|2021-06-24 05:27:00|15738.5|15734.5|15739.7|15735.7|15740.1|15736.1|15738|15734|1750
1624512430000|2021-06-24 05:27:10|15739.5|15735.5|15739.3|15735.3|15739.5|15735.5|15737.7|15733.7|1250
1624512440000|2021-06-24 05:27:20|15739.4|15735.4|15738.2|15734.2|15739.9|15735.9|15738.2|15734.2|1200
1624512450000|2021-06-24 05:27:30|15737.9|15733.9|15737.4|15733.4|15737.9|15733.9|15737.4|15733.4|200
1624512460000|2021-06-24 05:27:40|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15736.6|15732.6|1050
1624512470000|2021-06-24 05:27:50|15737.9|15733.9|15738.6|15734.6|15738.6|15734.6|15737.5|15733.5|1600
1624512480000|2021-06-24 05:28:00|15738.8|15734.8|15738.9|15734.9|15739.2|15735.2|15738.3|15734.3|950
1624512490000|2021-06-24 05:28:10|15739.4|15735.4|15739.5|15735.5|15739.5|15735.5|15739.4|15735.4|4900
1624512500000|2021-06-24 05:28:20|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.3|15735.3|1950
1624512510000|2021-06-24 05:28:30|15739.6|15735.6|15739.6|15735.6|15740.1|15736.1|15739.1|15735.1|800
1624512520000|2021-06-24 05:28:40|15739.3|15735.3|15738|15734|15739.3|15735.3|15738|15734|1100
1624512530000|2021-06-24 05:28:50|15734.7|15730.7|15736.7|15732.7|15736.9|15732.9|15734.7|15730.7|3200
1624512540000|2021-06-24 05:29:00|15736.8|15732.8|15736.9|15732.9|15736.9|15732.9|15735.1|15731.1|1600
1624512550000|2021-06-24 05:29:10|15736.4|15732.4|15737.6|15733.6|15737.6|15733.6|15736.4|15732.4|3500
1624512560000|2021-06-24 05:29:20|15736.8|15732.8|15736.9|15732.9|15737.4|15733.4|15736.8|15732.8|1300
1624512570000|2021-06-24 05:29:30|15737.2|15733.2|15738.8|15734.8|15738.8|15734.8|15736.9|15732.9|2200
1624512580000|2021-06-24 05:29:40|15737.7|15733.7|15738|15734|15738.6|15734.6|15737.6|15733.6|2150
1624512590000|2021-06-24 05:29:50|15738.2|15734.2|15738.3|15734.3|15739.6|15735.6|15738.1|15734.1|1450
1624512600000|2021-06-24 05:30:00|15738.7|15734.7|15740.7|15736.7|15740.7|15736.7|15738.7|15734.7|1200
1624512610000|2021-06-24 05:30:10|15739.9|15735.9|15742.4|15738.4|15742.4|15738.4|15739.9|15735.9|1100
1624512620000|2021-06-24 05:30:20|15742.9|15738.9|15744.8|15740.8|15744.8|15740.8|15742.9|15738.9|2150
1624512630000|2021-06-24 05:30:30|15744.9|15740.9|15744.4|15740.4|15745.4|15741.4|15744.4|15740.4|900
1624512640000|2021-06-24 05:30:40|15744.2|15740.2|15744.7|15740.7|15744.7|15740.7|15743.7|15739.7|1600
1624512650000|2021-06-24 05:30:50|15745.8|15741.8|15744.9|15740.9|15746.2|15742.2|15744.2|15740.2|2800
1624512660000|2021-06-24 05:31:00|15745.6|15741.6|15745.8|15741.8|15747.7|15743.7|15745.4|15741.4|3100
1624512670000|2021-06-24 05:31:10|15745.4|15741.4|15747.2|15743.2|15747.6|15743.6|15745.4|15741.4|700
1624512680000|2021-06-24 05:31:20|15747.3|15743.3|15747.4|15743.4|15747.5|15743.5|15747.3|15743.3|300
1624512690000|2021-06-24 05:31:30|15747.1|15743.1|15746.6|15742.6|15747.1|15743.1|15746.5|15742.5|750
1624512700000|2021-06-24 05:31:40|15746.5|15742.5|15747.4|15743.4|15748.1|15744.1|15746.5|15742.5|1250
1624512710000|2021-06-24 05:31:50|15747|15743|15746.3|15742.3|15747|15743|15746.1|15742.1|1650
1624512720000|2021-06-24 05:32:00|15745.9|15741.9|15746.5|15742.5|15746.9|15742.9|15745.9|15741.9|1000
1624512730000|2021-06-24 05:32:10|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|450
1624512740000|2021-06-24 05:32:20|15746.5|15742.5|15746.5|15742.5|15746.5|15742.5|15746.5|15742.5|550
1624512750000|2021-06-24 05:32:30|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|15745.5|15741.5|900
1624512760000|2021-06-24 05:32:40|15745.7|15741.7|15746.3|15742.3|15746.4|15742.4|15745.7|15741.7|1950
1624512770000|2021-06-24 05:32:50|15746.4|15742.4|15746.5|15742.5|15746.5|15742.5|15746.4|15742.4|1200
1624512780000|2021-06-24 05:33:00|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|1400
1624512790000|2021-06-24 05:33:10|15747.1|15743.1|15746.9|15742.9|15748|15744|15746.8|15742.8|1600
1624512800000|2021-06-24 05:33:20|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|200
1624512810000|2021-06-24 05:33:30|15746.3|15742.3|15745.1|15741.1|15746.3|15742.3|15744.4|15740.4|2600
1624512820000|2021-06-24 05:33:40|15744.9|15740.9|15747.1|15743.1|15747.1|15743.1|15744.9|15740.9|5150
1624512830000|2021-06-24 05:33:50|15745.3|15741.3|15744.9|15740.9|15746.3|15742.3|15744.7|15740.7|1350
1624512840000|2021-06-24 05:34:00|15745|15741|15745.8|15741.8|15746.1|15742.1|15745|15741|1000
1624512850000|2021-06-24 05:34:10|15746.3|15742.3|15746.6|15742.6|15746.6|15742.6|15746.3|15742.3|400
1624512860000|2021-06-24 05:34:20|15747.1|15743.1|15745.5|15741.5|15747.1|15743.1|15745.3|15741.3|550
1624512870000|2021-06-24 05:34:30|15744.3|15740.3|15744.8|15740.8|15745.3|15741.3|15744.3|15740.3|1650
1624512880000|2021-06-24 05:34:40|||||||||200
1624512890000|2021-06-24 05:34:50|15744.7|15740.7|15745.2|15741.2|15745.2|15741.2|15744.7|15740.7|450
1624512900000|2021-06-24 05:35:00|15745.3|15741.3|15746|15742|15746.2|15742.2|15745.3|15741.3|2500
1624512910000|2021-06-24 05:35:10|15746.3|15742.3|15746.6|15742.6|15746.8|15742.8|15746.3|15742.3|700
1624512920000|2021-06-24 05:35:20|15746.8|15742.8|15744.8|15740.8|15746.8|15742.8|15744.8|15740.8|800
1624512930000|2021-06-24 05:35:30|15744.5|15740.5|15743.2|15739.2|15744.5|15740.5|15743.1|15739.1|650
1624512940000|2021-06-24 05:35:40|15743.1|15739.1|15742.8|15738.8|15743.2|15739.2|15742.8|15738.8|250
1624512950000|2021-06-24 05:35:50|15742.9|15738.9|15743.1|15739.1|15743.1|15739.1|15742.8|15738.8|550
1624512960000|2021-06-24 05:36:00|15744.3|15740.3|15743.4|15739.4|15744.5|15740.5|15743.2|15739.2|1400
1624512970000|2021-06-24 05:36:10|15744.7|15740.7|15744.8|15740.8|15745.4|15741.4|15743.2|15739.2|500
1624512980000|2021-06-24 05:36:20|15745.6|15741.6|15745.9|15741.9|15745.9|15741.9|15745.1|15741.1|500
1624512990000|2021-06-24 05:36:30|15746.4|15742.4|15746.3|15742.3|15746.4|15742.4|15745.6|15741.6|450
1624513000000|2021-06-24 05:36:40|15746.8|15742.8|15746.4|15742.4|15746.8|15742.8|15746.4|15742.4|300
1624513010000|2021-06-24 05:36:50|15746.5|15742.5|15746.6|15742.6|15746.6|15742.6|15746.3|15742.3|50
1624513020000|2021-06-24 05:37:00|15745.8|15741.8|15746.8|15742.8|15746.8|15742.8|15745.8|15741.8|1050
1624513030000|2021-06-24 05:37:10|15745.6|15741.6|15745.1|15741.1|15745.6|15741.6|15745.1|15741.1|1650
1624513040000|2021-06-24 05:37:20|15744.5|15740.5|15744.4|15740.4|15744.5|15740.5|15744|15740|700
1624513050000|2021-06-24 05:37:30|15744.3|15740.3|15744.9|15740.9|15745.1|15741.1|15744.3|15740.3|400
1624513060000|2021-06-24 05:37:40|15745|15741|15744.7|15740.7|15745.2|15741.2|15744.6|15740.6|700
1624513070000|2021-06-24 05:37:50|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15743.5|15739.5|1800
1624513080000|2021-06-24 05:38:00|15745|15741|15744.5|15740.5|15745|15741|15744.5|15740.5|1150
1624513090000|2021-06-24 05:38:10|15744.8|15740.8|15745.8|15741.8|15745.8|15741.8|15744.6|15740.6|1600
1624513100000|2021-06-24 05:38:20|15745.5|15741.5|15746.5|15742.5|15746.7|15742.7|15745.5|15741.5|1100
1624513110000|2021-06-24 05:38:30|15745.8|15741.8|15746.6|15742.6|15747.2|15743.2|15745|15741|850
1624513120000|2021-06-24 05:38:40|15746.5|15742.5|15746.7|15742.7|15747.4|15743.4|15745.9|15741.9|2350
1624513130000|2021-06-24 05:38:50|15746.5|15742.5|15745.3|15741.3|15746.8|15742.8|15745.3|15741.3|1950
1624513140000|2021-06-24 05:39:00|15745.6|15741.6|15746.2|15742.2|15746.2|15742.2|15745.4|15741.4|150
1624513150000|2021-06-24 05:39:10|15746.4|15742.4|15746.7|15742.7|15746.8|15742.8|15746.4|15742.4|700
1624513160000|2021-06-24 05:39:20|15746.5|15742.5|15746.3|15742.3|15747.6|15743.6|15746.3|15742.3|1800
1624513170000|2021-06-24 05:39:30|15746.4|15742.4|15745.9|15741.9|15746.6|15742.6|15745.7|15741.7|3850
1624513180000|2021-06-24 05:39:40|15746.1|15742.1|15747.1|15743.1|15747.2|15743.2|15745.8|15741.8|2600
1624513190000|2021-06-24 05:39:50|15747|15743|15747.3|15743.3|15747.3|15743.3|15746.9|15742.9|250
1624513200000|2021-06-24 05:40:00|15747.2|15743.2|15750.4|15746.4|15750.4|15746.4|15747.2|15743.2|10300
1624513210000|2021-06-24 05:40:10|15749.7|15745.7|15749|15745|15749.7|15745.7|15749|15745|3050
1624513220000|2021-06-24 05:40:20|15748.4|15744.4|15747.9|15743.9|15749.2|15745.2|15747.9|15743.9|1250
1624513230000|2021-06-24 05:40:30|15748.5|15744.5|15746.7|15742.7|15748.5|15744.5|15746.6|15742.6|1400
1624513240000|2021-06-24 05:40:40|15746.9|15742.9|15745.4|15741.4|15746.9|15742.9|15745.4|15741.4|3200
1624513250000|2021-06-24 05:40:50|15745.3|15741.3|15746.7|15742.7|15747.1|15743.1|15745.3|15741.3|600
1624513260000|2021-06-24 05:41:00|15746.9|15742.9|15745.5|15741.5|15746.9|15742.9|15745.3|15741.3|400
1624513270000|2021-06-24 05:41:10|15745.2|15741.2|15745.6|15741.6|15745.6|15741.6|15745.2|15741.2|750
1624513280000|2021-06-24 05:41:20|15745.2|15741.2|15744.9|15740.9|15745.6|15741.6|15744.9|15740.9|650
1624513290000|2021-06-24 05:41:30|15745.2|15741.2|15746|15742|15746|15742|15745.1|15741.1|1250
1624513300000|2021-06-24 05:41:40|15746.4|15742.4|15747.2|15743.2|15747.4|15743.4|15746.4|15742.4|450
1624513310000|2021-06-24 05:41:50|15747.1|15743.1|15748.3|15744.3|15748.5|15744.5|15747.1|15743.1|400
1624513320000|2021-06-24 05:42:00|15748.2|15744.2|15745.6|15741.6|15748.2|15744.2|15745.6|15741.6|650
1624513330000|2021-06-24 05:42:10|15746.4|15742.4|15745|15741|15746.4|15742.4|15745|15741|1350
1624513340000|2021-06-24 05:42:20|15745.2|15741.2|15745.5|15741.5|15745.5|15741.5|15744.9|15740.9|1350
1624513350000|2021-06-24 05:42:30|15746.1|15742.1|15746.2|15742.2|15747.3|15743.3|15745.5|15741.5|1350
1624513360000|2021-06-24 05:42:40|15745.8|15741.8|15746.3|15742.3|15746.4|15742.4|15745.6|15741.6|1600
1624513370000|2021-06-24 05:42:50|15746.5|15742.5|15747.3|15743.3|15747.3|15743.3|15746.1|15742.1|600
1624513380000|2021-06-24 05:43:00|15746.8|15742.8|15747.3|15743.3|15747.3|15743.3|15746.8|15742.8|1550
1624513390000|2021-06-24 05:43:10|15747.4|15743.4|15745|15741|15747.4|15743.4|15745|15741|2550
1624513400000|2021-06-24 05:43:20|15744.8|15740.8|15745.7|15741.7|15746.2|15742.2|15744.7|15740.7|950
1624513410000|2021-06-24 05:43:30|15746.3|15742.3|15747.3|15743.3|15747.3|15743.3|15746.3|15742.3|950
1624513420000|2021-06-24 05:43:40|15747.4|15743.4|15746.3|15742.3|15747.4|15743.4|15745.7|15741.7|2700
1624513430000|2021-06-24 05:43:50|15746.6|15742.6|15746.6|15742.6|15747.4|15743.4|15746.6|15742.6|400
1624513440000|2021-06-24 05:44:00|15746.9|15742.9|15747.1|15743.1|15747.7|15743.7|15746.9|15742.9|3300
1624513450000|2021-06-24 05:44:10|15747.4|15743.4|15746.6|15742.6|15747.4|15743.4|15746.5|15742.5|750
1624513460000|2021-06-24 05:44:20|15746.3|15742.3|15747.3|15743.3|15747.3|15743.3|15746.3|15742.3|700
1624513470000|2021-06-24 05:44:30|15746.6|15742.6|15745.7|15741.7|15746.6|15742.6|15745.4|15741.4|2550
1624513480000|2021-06-24 05:44:40|15745.9|15741.9|15745|15741|15745.9|15741.9|15744.8|15740.8|1200
1624513490000|2021-06-24 05:44:50|15745.5|15741.5|15745.7|15741.7|15745.7|15741.7|15745.5|15741.5|650
1624513500000|2021-06-24 05:45:00|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|850
1624513510000|2021-06-24 05:45:10|15745.6|15741.6|15747.1|15743.1|15747.1|15743.1|15745.6|15741.6|4600
1624513520000|2021-06-24 05:45:20|15747.8|15743.8|15745.9|15741.9|15747.8|15743.8|15745.9|15741.9|1450
1624513530000|2021-06-24 05:45:30|15747.4|15743.4|15746.2|15742.2|15747.4|15743.4|15746.2|15742.2|1850
1624513540000|2021-06-24 05:45:40|15746.1|15742.1|15745.7|15741.7|15746.1|15742.1|15745.6|15741.6|300
1624513550000|2021-06-24 05:45:50|15745.2|15741.2|15744.9|15740.9|15745.8|15741.8|15744.9|15740.9|1450
1624513560000|2021-06-24 05:46:00|15744.7|15740.7|15744.5|15740.5|15744.8|15740.8|15744.5|15740.5|400
1624513570000|2021-06-24 05:46:10|15744.2|15740.2|15742.2|15738.2|15744.2|15740.2|15742.2|15738.2|2350
1624513580000|2021-06-24 05:46:20|15742.5|15738.5|15741.8|15737.8|15743.2|15739.2|15741.8|15737.8|2800
1624513590000|2021-06-24 05:46:30|15742.1|15738.1|15741.3|15737.3|15742.1|15738.1|15741.2|15737.2|2650
1624513600000|2021-06-24 05:46:40|15741.6|15737.6|15743.3|15739.3|15743.3|15739.3|15741.6|15737.6|1250
1624513610000|2021-06-24 05:46:50|15743.4|15739.4|15743.5|15739.5|15743.5|15739.5|15742.3|15738.3|1000
1624513620000|2021-06-24 05:47:00|15742.7|15738.7|15744.2|15740.2|15744.2|15740.2|15742.7|15738.7|1150
1624513630000|2021-06-24 05:47:10|15744.1|15740.1|15742.9|15738.9|15744.3|15740.3|15742.7|15738.7|900
1624513640000|2021-06-24 05:47:20|15742.7|15738.7|15742.4|15738.4|15742.7|15738.7|15742.4|15738.4|500
1624513650000|2021-06-24 05:47:30|||||||||600
1624513660000|2021-06-24 05:47:40|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2650
1624513670000|2021-06-24 05:47:50|15743.7|15739.7|15744.3|15740.3|15744.3|15740.3|15743.7|15739.7|1100
1624513680000|2021-06-24 05:48:00|15744.5|15740.5|15743.6|15739.6|15744.5|15740.5|15743.6|15739.6|300
1624513690000|2021-06-24 05:48:10|15743.4|15739.4|15743.7|15739.7|15743.7|15739.7|15743.1|15739.1|1050
1624513700000|2021-06-24 05:48:20|15743.6|15739.6|15744.1|15740.1|15744.2|15740.2|15743.6|15739.6|1400
1624513710000|2021-06-24 05:48:30|15744.3|15740.3|15742.9|15738.9|15744.3|15740.3|15742.7|15738.7|900
1624513720000|2021-06-24 05:48:40|15742.8|15738.8|15740.2|15736.2|15742.8|15738.8|15740.2|15736.2|1150
1624513730000|2021-06-24 05:48:50|15740.5|15736.5|15743.7|15739.7|15743.7|15739.7|15740.5|15736.5|1750
1624513740000|2021-06-24 05:49:00|15742.8|15738.8|15745|15741|15745|15741|15742.7|15738.7|1900
1624513750000|2021-06-24 05:49:10|15743.9|15739.9|15743.9|15739.9|15744.4|15740.4|15743.8|15739.8|250
1624513760000|2021-06-24 05:49:20|15744|15740|15746.2|15742.2|15746.2|15742.2|15744|15740|1200
1624513770000|2021-06-24 05:49:30|15746.1|15742.1|15745.3|15741.3|15746.7|15742.7|15745.3|15741.3|1950
1624513780000|2021-06-24 05:49:40|15745|15741|15745.7|15741.7|15745.7|15741.7|15744.8|15740.8|1300
1624513790000|2021-06-24 05:49:50|15745.6|15741.6|15747.5|15743.5|15747.5|15743.5|15745.6|15741.6|1300
1624513800000|2021-06-24 05:50:00|15747.7|15743.7|15746|15742|15748.8|15744.8|15746|15742|6400
1624513810000|2021-06-24 05:50:10|15746.8|15742.8|15747.5|15743.5|15747.6|15743.6|15745.8|15741.8|1950
1624513820000|2021-06-24 05:50:20|15748.7|15744.7|15747.7|15743.7|15748.7|15744.7|15746.9|15742.9|2000
1624513830000|2021-06-24 05:50:30|15749.2|15745.2|15747.8|15743.8|15749.4|15745.4|15747.3|15743.3|4600
1624513840000|2021-06-24 05:50:40|15746.7|15742.7|15747.7|15743.7|15747.9|15743.9|15746.6|15742.6|3400
1624513850000|2021-06-24 05:50:50|15747|15743|15747.5|15743.5|15747.9|15743.9|15746.7|15742.7|6900
1624513860000|2021-06-24 05:51:00|15747.4|15743.4|15747.2|15743.2|15748.4|15744.4|15746.6|15742.6|3250
1624513870000|2021-06-24 05:51:10|15747|15743|15747.8|15743.8|15747.8|15743.8|15746.7|15742.7|450
1624513880000|2021-06-24 05:51:20|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15746.9|15742.9|3650
1624513890000|2021-06-24 05:51:30|15748|15744|15749|15745|15749|15745|15748|15744|100
1624513900000|2021-06-24 05:51:40|15748.5|15744.5|15747.9|15743.9|15748.5|15744.5|15747.9|15743.9|50
1624513910000|2021-06-24 05:51:50|15748|15744|15747.2|15743.2|15748|15744|15747|15743|2700
1624513920000|2021-06-24 05:52:00|15747.1|15743.1|15746.9|15742.9|15747.1|15743.1|15746.9|15742.9|1950
1624513930000|2021-06-24 05:52:10|15746.8|15742.8|15746.1|15742.1|15746.8|15742.8|15746.1|15742.1|2300
1624513940000|2021-06-24 05:52:20|15746|15742|15745.3|15741.3|15746|15742|15744.5|15740.5|1300
1624513950000|2021-06-24 05:52:30|15745|15741|15745.1|15741.1|15746.2|15742.2|15745|15741|800
1624513960000|2021-06-24 05:52:40|15745|15741|15746.6|15742.6|15746.6|15742.6|15744.9|15740.9|1350
1624513970000|2021-06-24 05:52:50|15747.5|15743.5|15747.1|15743.1|15747.5|15743.5|15747.1|15743.1|400
1624513980000|2021-06-24 05:53:00|15747.3|15743.3|15746.6|15742.6|15747.3|15743.3|15746.6|15742.6|200
1624513990000|2021-06-24 05:53:10|15746.5|15742.5|15745.3|15741.3|15746.5|15742.5|15744.7|15740.7|1400
1624514000000|2021-06-24 05:53:20|15744.9|15740.9|15744.1|15740.1|15745.4|15741.4|15744.1|15740.1|700
1624514010000|2021-06-24 05:53:30|15744.5|15740.5|15745.4|15741.4|15745.4|15741.4|15744.1|15740.1|2700
1624514020000|2021-06-24 05:53:40|||||||||500
1624514030000|2021-06-24 05:53:50|15745.5|15741.5|15746.1|15742.1|15747.4|15743.4|15745.4|15741.4|5700
1624514040000|2021-06-24 05:54:00|15746.2|15742.2|15746|15742|15746.9|15742.9|15745.9|15741.9|2050
1624514050000|2021-06-24 05:54:10|15746.2|15742.2|15746|15742|15746.2|15742.2|15744.8|15740.8|1800
1624514060000|2021-06-24 05:54:20|15745.9|15741.9|15745.5|15741.5|15746.3|15742.3|15744.9|15740.9|3100
1624514070000|2021-06-24 05:54:30|15745.7|15741.7|15744.8|15740.8|15746.2|15742.2|15744.8|15740.8|2050
1624514080000|2021-06-24 05:54:40|15744.4|15740.4|15744.6|15740.6|15745|15741|15744.4|15740.4|1800
1624514090000|2021-06-24 05:54:50|15744.9|15740.9|15744.2|15740.2|15745.3|15741.3|15744.2|15740.2|2300
1624514100000|2021-06-24 05:55:00|15743.2|15739.2|15744.9|15740.9|15744.9|15740.9|15743.2|15739.2|1500
1624514110000|2021-06-24 05:55:10|15745.3|15741.3|15745.3|15741.3|15745.7|15741.7|15745.1|15741.1|650
1624514120000|2021-06-24 05:55:20|15744.4|15740.4|15743.5|15739.5|15744.7|15740.7|15743.5|15739.5|1700
1624514130000|2021-06-24 05:55:30|15744|15740|15744.3|15740.3|15744.3|15740.3|15743.3|15739.3|1200
1624514140000|2021-06-24 05:55:40|15744|15740|15744.8|15740.8|15744.8|15740.8|15743.9|15739.9|1100
1624514150000|2021-06-24 05:55:50|15745.5|15741.5|15745.3|15741.3|15745.5|15741.5|15745.3|15741.3|1900
1624514160000|2021-06-24 05:56:00|15744.8|15740.8|15746.1|15742.1|15746.1|15742.1|15744.8|15740.8|850
1624514170000|2021-06-24 05:56:10|15746.4|15742.4|15745|15741|15746.7|15742.7|15745|15741|1300
1624514180000|2021-06-24 05:56:20|15744.9|15740.9|15744.4|15740.4|15744.9|15740.9|15744.2|15740.2|600
1624514190000|2021-06-24 05:56:30|15744.3|15740.3|15744.4|15740.4|15744.4|15740.4|15744|15740|500
1624514200000|2021-06-24 05:56:40|15744.2|15740.2|15744.3|15740.3|15744.3|15740.3|15743.8|15739.8|350
1624514210000|2021-06-24 05:56:50|15743.8|15739.8|15742.5|15738.5|15743.8|15739.8|15741.6|15737.6|1250
1624514220000|2021-06-24 05:57:00|15743.7|15739.7|15743.2|15739.2|15743.9|15739.9|15743.2|15739.2|1650
1624514230000|2021-06-24 05:57:10|15744.2|15740.2|15742.8|15738.8|15744.2|15740.2|15742.8|15738.8|2550
1624514240000|2021-06-24 05:57:20|15742.9|15738.9|15742.8|15738.8|15742.9|15738.9|15742.6|15738.6|2250
1624514250000|2021-06-24 05:57:30|15742.9|15738.9|15743.1|15739.1|15743.1|15739.1|15742.6|15738.6|100
1624514260000|2021-06-24 05:57:40|15743|15739|15742.7|15738.7|15743|15739|15741.2|15737.2|3500
1624514270000|2021-06-24 05:57:50|15743|15739|15742.5|15738.5|15743.9|15739.9|15742.5|15738.5|1500
1624514280000|2021-06-24 05:58:00|15742.8|15738.8|15742.9|15738.9|15743.6|15739.6|15742.8|15738.8|500
1624514290000|2021-06-24 05:58:10|15743.7|15739.7|15744|15740|15744.1|15740.1|15743.6|15739.6|3000
1624514300000|2021-06-24 05:58:20|15744.2|15740.2|15745.1|15741.1|15745.3|15741.3|15744.2|15740.2|1000
1624514310000|2021-06-24 05:58:30|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|2800
1624514320000|2021-06-24 05:58:40|15746.3|15742.3|15744.3|15740.3|15746.3|15742.3|15744.3|15740.3|4350
1624514330000|2021-06-24 05:58:50|15744.2|15740.2|15742.1|15738.1|15744.2|15740.2|15741.6|15737.6|7050
1624514340000|2021-06-24 05:59:00|15743.6|15739.6|15744.2|15740.2|15744.3|15740.3|15742.4|15738.4|2750
1624514350000|2021-06-24 05:59:10|15744.7|15740.7|15743.5|15739.5|15745.3|15741.3|15743.1|15739.1|3600
1624514360000|2021-06-24 05:59:20|15743.3|15739.3|15741.9|15737.9|15743.3|15739.3|15741.9|15737.9|1700
1624514370000|2021-06-24 05:59:30|15743.8|15739.8|15744.9|15740.9|15744.9|15740.9|15742.7|15738.7|2550
1624514380000|2021-06-24 05:59:40|15743|15739|15742.7|15738.7|15743.4|15739.4|15742.1|15738.1|2450
1624514390000|2021-06-24 05:59:50|15742.6|15738.6|15743.3|15739.3|15743.3|15739.3|15742.2|15738.2|750
1624514400000|2021-06-24 06:00:00|15743.9|15739.9|15742.3|15738.3|15744.2|15740.2|15741.8|15737.8|3250
1624514410000|2021-06-24 06:00:10|15743.5|15739.5|15743|15739|15743.5|15739.5|15742.3|15738.3|1650
1624514420000|2021-06-24 06:00:20|15742.6|15738.6|15743.8|15739.8|15743.8|15739.8|15742.6|15738.6|1300
1624514430000|2021-06-24 06:00:30|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.4|15739.4|2350
1624514440000|2021-06-24 06:00:40|15743.1|15739.1|15742.5|15738.5|15743.1|15739.1|15742.5|15738.5|650
1624514450000|2021-06-24 06:00:50|15742.4|15738.4|15739.9|15735.9|15742.9|15738.9|15739.9|15735.9|2000
1624514460000|2021-06-24 06:01:00|15739.5|15735.5|15739.2|15735.2|15739.8|15735.8|15738.4|15734.4|1700
1624514470000|2021-06-24 06:01:10|15738.9|15734.9|15740.7|15736.7|15740.7|15736.7|15737.4|15733.4|3650
1624514480000|2021-06-24 06:01:20|15740.8|15736.8|15740.2|15736.2|15741.2|15737.2|15739.7|15735.7|100
1624514490000|2021-06-24 06:01:30|15739.9|15735.9|15741.3|15737.3|15741.3|15737.3|15739.9|15735.9|350
1624514500000|2021-06-24 06:01:40|15740.4|15736.4|15740.9|15736.9|15740.9|15736.9|15740|15736|200
1624514510000|2021-06-24 06:01:50|15739.8|15735.8|15739.5|15735.5|15739.8|15735.8|15738.4|15734.4|1100
1624514520000|2021-06-24 06:02:00|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15738.2|15734.2|750
1624514530000|2021-06-24 06:02:10|15739.5|15735.5|15738.8|15734.8|15739.7|15735.7|15738.8|15734.8|500
1624514540000|2021-06-24 06:02:20|15738.7|15734.7|15738.4|15734.4|15738.7|15734.7|15738.4|15734.4|250
1624514550000|2021-06-24 06:02:30|15738.3|15734.3|15735.5|15731.5|15738.3|15734.3|15735.5|15731.5|3550
1624514560000|2021-06-24 06:02:40|15735.2|15731.2|15736.9|15732.9|15736.9|15732.9|15735.2|15731.2|550
1624514570000|2021-06-24 06:02:50|15737|15733|15735.3|15731.3|15737|15733|15735.3|15731.3|3650
1624514580000|2021-06-24 06:03:00|15736.5|15732.5|15737.2|15733.2|15737.5|15733.5|15736.5|15732.5|2250
1624514590000|2021-06-24 06:03:10|15737.1|15733.1|15734.7|15730.7|15737.2|15733.2|15734.7|15730.7|5250
1624514600000|2021-06-24 06:03:20|15734|15730|15736.4|15732.4|15736.5|15732.5|15734|15730|1100
1624514610000|2021-06-24 06:03:30|15735.5|15731.5|15735|15731|15735.7|15731.7|15735|15731|1600
1624514620000|2021-06-24 06:03:40|15734.8|15730.8|15733.9|15729.9|15734.8|15730.8|15733|15729|2000
1624514630000|2021-06-24 06:03:50|15734.5|15730.5|15734.9|15730.9|15735.3|15731.3|15734.3|15730.3|3800
1624514640000|2021-06-24 06:04:00|15734.6|15730.6|15736.3|15732.3|15736.9|15732.9|15734.6|15730.6|5800
1624514650000|2021-06-24 06:04:10|15735.6|15731.6|15735.5|15731.5|15736.6|15732.6|15735.5|15731.5|250
1624514660000|2021-06-24 06:04:20|15734.6|15730.6|15735.3|15731.3|15735.3|15731.3|15734.6|15730.6|150
1624514670000|2021-06-24 06:04:30|15735.8|15731.8|15737.4|15733.4|15737.4|15733.4|15735.8|15731.8|4250
1624514680000|2021-06-24 06:04:40|15738.4|15734.4|15737.1|15733.1|15738.4|15734.4|15737.1|15733.1|1250
1624514690000|2021-06-24 06:04:50|15737.4|15733.4|15737.6|15733.6|15737.6|15733.6|15737.1|15733.1|750
1624514700000|2021-06-24 06:05:00|15737.8|15733.8|15737.5|15733.5|15737.8|15733.8|15736.6|15732.6|1600
1624514710000|2021-06-24 06:05:10|15737.4|15733.4|15737.5|15733.5|15737.7|15733.7|15737.4|15733.4|950
1624514720000|2021-06-24 06:05:20|15737.6|15733.6|15739.3|15735.3|15739.3|15735.3|15737.3|15733.3|4050
1624514730000|2021-06-24 06:05:30|15737.5|15733.5|15738.1|15734.1|15738.1|15734.1|15737.5|15733.5|850
1624514740000|2021-06-24 06:05:40|15738|15734|15739.2|15735.2|15739.2|15735.2|15738|15734|200
1624514750000|2021-06-24 06:05:50|15738.8|15734.8|15738.4|15734.4|15738.8|15734.8|15738.2|15734.2|150
1624514760000|2021-06-24 06:06:00|15738.9|15734.9|15738.4|15734.4|15738.9|15734.9|15738|15734|1600
1624514770000|2021-06-24 06:06:10|15737.6|15733.6|15737.2|15733.2|15738|15734|15737.2|15733.2|750
1624514780000|2021-06-24 06:06:20|15737.5|15733.5|15737.1|15733.1|15737.5|15733.5|15736.7|15732.7|400
1624514790000|2021-06-24 06:06:30|15737.4|15733.4|15736.5|15732.5|15737.9|15733.9|15736.4|15732.4|800
1624514800000|2021-06-24 06:06:40|15736.4|15732.4|15735.3|15731.3|15736.4|15732.4|15735.3|15731.3|3400
1624514810000|2021-06-24 06:06:50|15734.9|15730.9|15735.3|15731.3|15735.4|15731.4|15734.8|15730.8|850
1624514820000|2021-06-24 06:07:00|15735.5|15731.5|15735.9|15731.9|15737.3|15733.3|15735.4|15731.4|350
1624514830000|2021-06-24 06:07:10|15736|15732|15736.4|15732.4|15736.4|15732.4|15734.8|15730.8|300
1624514840000|2021-06-24 06:07:20|15736.6|15732.6|15735.8|15731.8|15736.6|15732.6|15735.8|15731.8|1000
1624514850000|2021-06-24 06:07:30|15736.6|15732.6|15736.1|15732.1|15736.6|15732.6|15735.8|15731.8|200
1624514860000|2021-06-24 06:07:40|15736.5|15732.5|15738.4|15734.4|15738.4|15734.4|15736.5|15732.5|1650
1624514870000|2021-06-24 06:07:50|15738.3|15734.3|15738.1|15734.1|15738.3|15734.3|15738.1|15734.1|150
1624514880000|2021-06-24 06:08:00|15737.4|15733.4|15737.1|15733.1|15738.1|15734.1|15737|15733|800
1624514890000|2021-06-24 06:08:10|15737|15733|15736.7|15732.7|15737|15733|15736.2|15732.2|300
1624514900000|2021-06-24 06:08:20|15736.8|15732.8|15736.3|15732.3|15736.8|15732.8|15735.3|15731.3|500
1624514910000|2021-06-24 06:08:30|15736.2|15732.2|15735.3|15731.3|15736.2|15732.2|15735.3|15731.3|200
1624514920000|2021-06-24 06:08:40|15734.7|15730.7|15735.4|15731.4|15735.4|15731.4|15734.7|15730.7|250
1624514930000|2021-06-24 06:08:50|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|100
1624514940000|2021-06-24 06:09:00|15734.8|15730.8|15732.3|15728.3|15735|15731|15732.3|15728.3|700
1624514950000|2021-06-24 06:09:10|15731.6|15727.6|15733.4|15729.4|15733.4|15729.4|15728.5|15724.5|5900
1624514960000|2021-06-24 06:09:20|15733.5|15729.5|15734.2|15730.2|15734.3|15730.3|15733.1|15729.1|1000
1624514970000|2021-06-24 06:09:30|15735.3|15731.3|15734.6|15730.6|15735.3|15731.3|15734.3|15730.3|1150
1624514980000|2021-06-24 06:09:40|15734.2|15730.2|15733.8|15729.8|15735.3|15731.3|15733.8|15729.8|400
1624514990000|2021-06-24 06:09:50|15732.5|15728.5|15734|15730|15734.2|15730.2|15732.5|15728.5|700
1624515000000|2021-06-24 06:10:00|15733.9|15729.9|15733.8|15729.8|15734|15730|15733.8|15729.8|1250
1624515010000|2021-06-24 06:10:10|15733.4|15729.4|15731.1|15727.1|15733.6|15729.6|15731.1|15727.1|2400
1624515020000|2021-06-24 06:10:20|15730.4|15726.4|15732.4|15728.4|15732.4|15728.4|15730.4|15726.4|1300
1624515030000|2021-06-24 06:10:30|15731.7|15727.7|15732.8|15728.8|15732.8|15728.8|15731.7|15727.7|3000
1624515040000|2021-06-24 06:10:40|15733.2|15729.2|15732.9|15728.9|15733.3|15729.3|15732.9|15728.9|700
1624515050000|2021-06-24 06:10:50|15733|15729|15732.2|15728.2|15733|15729|15732.2|15728.2|200
1624515060000|2021-06-24 06:11:00|15732.4|15728.4|15732.1|15728.1|15732.4|15728.4|15731.3|15727.3|300
1624515070000|2021-06-24 06:11:10|15731.8|15727.8|15732.1|15728.1|15732.1|15728.1|15730.5|15726.5|450
1624515080000|2021-06-24 06:11:20|15731.5|15727.5|15731|15727|15732|15728|15731|15727|850
1624515090000|2021-06-24 06:11:30|15731.1|15727.1|15732.9|15728.9|15733.2|15729.2|15731.1|15727.1|1400
1624515100000|2021-06-24 06:11:40|15733.5|15729.5|15733.3|15729.3|15734.1|15730.1|15732.8|15728.8|750
1624515110000|2021-06-24 06:11:50|15732.7|15728.7|15735.5|15731.5|15735.5|15731.5|15732.7|15728.7|1600
1624515120000|2021-06-24 06:12:00|15735.4|15731.4|15734.1|15730.1|15735.4|15731.4|15734.1|15730.1|2550
1624515130000|2021-06-24 06:12:10|15734.6|15730.6|15737|15733|15737|15733|15734.6|15730.6|3000
1624515140000|2021-06-24 06:12:20|15736.3|15732.3|15736.6|15732.6|15737.1|15733.1|15736.3|15732.3|950
1624515150000|2021-06-24 06:12:30|15736.9|15732.9|15736.8|15732.8|15737.2|15733.2|15736.7|15732.7|300
1624515160000|2021-06-24 06:12:40|15737.3|15733.3|15737.1|15733.1|15737.4|15733.4|15737.1|15733.1|450
1624515170000|2021-06-24 06:12:50|15737.2|15733.2|15737.1|15733.1|15737.2|15733.2|15737.1|15733.1|400
1624515180000|2021-06-24 06:13:00|15737.2|15733.2|15737.4|15733.4|15737.5|15733.5|15737.2|15733.2|700
1624515190000|2021-06-24 06:13:10|15737.3|15733.3|15736.2|15732.2|15737.3|15733.3|15736.2|15732.2|850
1624515200000|2021-06-24 06:13:20|15736.3|15732.3|15736.7|15732.7|15736.9|15732.9|15735.7|15731.7|450
1624515210000|2021-06-24 06:13:30|15736.6|15732.6|15735.8|15731.8|15736.6|15732.6|15735.8|15731.8|950
1624515220000|2021-06-24 06:13:40|15735.4|15731.4|15735.5|15731.5|15736.2|15732.2|15735.4|15731.4|1450
1624515230000|2021-06-24 06:13:50|15735.1|15731.1|15736.2|15732.2|15736.7|15732.7|15735.1|15731.1|2100
1624515240000|2021-06-24 06:14:00|15736.1|15732.1|15735.7|15731.7|15736.1|15732.1|15735.5|15731.5|750
1624515250000|2021-06-24 06:14:10|15735.8|15731.8|15735.6|15731.6|15735.8|15731.8|15735.5|15731.5|1450
1624515260000|2021-06-24 06:14:20|15735.7|15731.7|15735.4|15731.4|15735.7|15731.7|15735.4|15731.4|700
1624515270000|2021-06-24 06:14:30|15735.7|15731.7|15736.2|15732.2|15736.3|15732.3|15735.7|15731.7|2100
1624515280000|2021-06-24 06:14:40|15736.1|15732.1|15735.3|15731.3|15736.2|15732.2|15735.3|15731.3|850
1624515290000|2021-06-24 06:14:50|15735.1|15731.1|15735.2|15731.2|15735.8|15731.8|15735.1|15731.1|400
1624515300000|2021-06-24 06:15:00|15734.8|15730.8|15735.6|15731.6|15735.7|15731.7|15733.1|15729.1|1900
1624515310000|2021-06-24 06:15:10|15735.3|15731.3|15735.4|15731.4|15735.6|15731.6|15735.1|15731.1|1400
1624515320000|2021-06-24 06:15:20|15735.3|15731.3|15734.1|15730.1|15735.3|15731.3|15734.1|15730.1|300
1624515330000|2021-06-24 06:15:30|15735.1|15731.1|15734.9|15730.9|15735.5|15731.5|15734.1|15730.1|3300
1624515340000|2021-06-24 06:15:40|15735.2|15731.2|15735.3|15731.3|15735.3|15731.3|15734.8|15730.8|1000
1624515350000|2021-06-24 06:15:50|15735.7|15731.7|15735.8|15731.8|15735.8|15731.8|15735.7|15731.7|1750
1624515360000|2021-06-24 06:16:00|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736|15732|1550
1624515370000|2021-06-24 06:16:10|15737|15733|15738|15734|15738|15734|15736.9|15732.9|1750
1624515380000|2021-06-24 06:16:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|1000
1624515390000|2021-06-24 06:16:30|15738.2|15734.2|15738.1|15734.1|15738.2|15734.2|15737.5|15733.5|300
1624515400000|2021-06-24 06:16:40|15738.3|15734.3|15741.6|15737.6|15741.6|15737.6|15738.3|15734.3|3800
1624515410000|2021-06-24 06:16:50|15741.7|15737.7|15741|15737|15741.8|15737.8|15740.9|15736.9|1400
1624515420000|2021-06-24 06:17:00|15741.1|15737.1|15742.1|15738.1|15742.1|15738.1|15741.1|15737.1|500
1624515430000|2021-06-24 06:17:10|15742.2|15738.2|15742.4|15738.4|15742.4|15738.4|15742|15738|450
1624515440000|2021-06-24 06:17:20|15741.9|15737.9|15742.3|15738.3|15742.3|15738.3|15741.9|15737.9|650
1624515450000|2021-06-24 06:17:30|15742.2|15738.2|15741.4|15737.4|15742.2|15738.2|15741.4|15737.4|1200
1624515460000|2021-06-24 06:17:40|15741.3|15737.3|15740.1|15736.1|15741.3|15737.3|15740.1|15736.1|250
1624515470000|2021-06-24 06:17:50|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15739.9|15735.9|150
1624515480000|2021-06-24 06:18:00|15741.3|15737.3|15740.7|15736.7|15742|15738|15740.7|15736.7|2400
1624515490000|2021-06-24 06:18:10|15741.5|15737.5|15741.2|15737.2|15741.6|15737.6|15741.2|15737.2|1850
1624515500000|2021-06-24 06:18:20|15741.4|15737.4|15742.2|15738.2|15742.2|15738.2|15741.4|15737.4|250
1624515510000|2021-06-24 06:18:30|15741.8|15737.8|15741.9|15737.9|15741.9|15737.9|15741.8|15737.8|450
1624515520000|2021-06-24 06:18:40|15742|15738|15741.3|15737.3|15742|15738|15741.3|15737.3|2700
1624515530000|2021-06-24 06:18:50|15740.6|15736.6|15740.2|15736.2|15740.6|15736.6|15740.2|15736.2|2150
1624515540000|2021-06-24 06:19:00|15740.4|15736.4|15739.2|15735.2|15740.4|15736.4|15739.2|15735.2|750
1624515550000|2021-06-24 06:19:10|15738.7|15734.7|15739.2|15735.2|15739.7|15735.7|15738.7|15734.7|4100
1624515560000|2021-06-24 06:19:20|15740.3|15736.3|15739.7|15735.7|15740.3|15736.3|15739.7|15735.7|2000
1624515570000|2021-06-24 06:19:30|15739.4|15735.4|15739.8|15735.8|15739.8|15735.8|15739.4|15735.4|2050
1624515580000|2021-06-24 06:19:40|15739.9|15735.9|15738.5|15734.5|15740.3|15736.3|15738.5|15734.5|2650
1624515590000|2021-06-24 06:19:50|15738.8|15734.8|15740|15736|15740|15736|15738.7|15734.7|1300
1624515600000|2021-06-24 06:20:00|15739.7|15735.7|15739.7|15735.7|15740.3|15736.3|15739.1|15735.1|2450
1624515610000|2021-06-24 06:20:10|15739.1|15735.1|15738.6|15734.6|15739.1|15735.1|15737.5|15733.5|2400
1624515620000|2021-06-24 06:20:20|15738.7|15734.7|15738.6|15734.6|15738.7|15734.7|15738.6|15734.6|2150
1624515630000|2021-06-24 06:20:30|15738.3|15734.3|15738.2|15734.2|15738.3|15734.3|15738.2|15734.2|1100
1624515640000|2021-06-24 06:20:40|15738|15734|15736.9|15732.9|15738|15734|15736.8|15732.8|2300
1624515650000|2021-06-24 06:20:50|15737.2|15733.2|15737.4|15733.4|15737.7|15733.7|15737.2|15733.2|1650
1624515660000|2021-06-24 06:21:00|15737.3|15733.3|15738|15734|15738|15734|15737.1|15733.1|3800
1624515670000|2021-06-24 06:21:10|15737.4|15733.4|15736.3|15732.3|15738|15734|15736.3|15732.3|250
1624515680000|2021-06-24 06:21:20|15736.4|15732.4|15734.9|15730.9|15736.4|15732.4|15734.9|15730.9|1800
1624515690000|2021-06-24 06:21:30|15733.6|15729.6|15733.8|15729.8|15735.1|15731.1|15733.6|15729.6|3600
1624515700000|2021-06-24 06:21:40|15733|15729|15734.3|15730.3|15734.3|15730.3|15733|15729|1200
1624515710000|2021-06-24 06:21:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15732.9|15728.9|2150
1624515720000|2021-06-24 06:22:00|15734.3|15730.3|15734|15730|15734.7|15730.7|15733.2|15729.2|1100
1624515730000|2021-06-24 06:22:10|15733.9|15729.9|15734.1|15730.1|15735.2|15731.2|15733.9|15729.9|2700
1624515740000|2021-06-24 06:22:20|15733.5|15729.5|15731.8|15727.8|15733.6|15729.6|15731.8|15727.8|950
1624515750000|2021-06-24 06:22:30|15732.1|15728.1|15733.1|15729.1|15733.1|15729.1|15732.1|15728.1|2200
1624515760000|2021-06-24 06:22:40|15733.4|15729.4|15733.3|15729.3|15733.7|15729.7|15732.1|15728.1|4350
1624515770000|2021-06-24 06:22:50|15734.3|15730.3|15734.3|15730.3|15734.5|15730.5|15733.9|15729.9|1900
1624515780000|2021-06-24 06:23:00|15733.6|15729.6|15734.4|15730.4|15734.4|15730.4|15733.6|15729.6|1100
1624515790000|2021-06-24 06:23:10|15734.7|15730.7|15735.4|15731.4|15736.2|15732.2|15734.7|15730.7|3050
1624515800000|2021-06-24 06:23:20|15734.7|15730.7|15735|15731|15735.5|15731.5|15734.5|15730.5|1000
1624515810000|2021-06-24 06:23:30|15735.2|15731.2|15735.4|15731.4|15735.4|15731.4|15734.6|15730.6|2000
1624515820000|2021-06-24 06:23:40|15735.6|15731.6|15737.1|15733.1|15737.1|15733.1|15735.2|15731.2|4650
1624515830000|2021-06-24 06:23:50|15737|15733|15736.8|15732.8|15737.4|15733.4|15736.2|15732.2|2200
1624515840000|2021-06-24 06:24:00|15737|15733|15737.5|15733.5|15737.5|15733.5|15736.7|15732.7|250
1624515850000|2021-06-24 06:24:10|15736.8|15732.8|15735.4|15731.4|15736.9|15732.9|15735.4|15731.4|950
1624515860000|2021-06-24 06:24:20|15736.6|15732.6|15737.8|15733.8|15737.8|15733.8|15736.6|15732.6|650
1624515870000|2021-06-24 06:24:30|15737.5|15733.5|15737.7|15733.7|15738|15734|15736.5|15732.5|1750
1624515880000|2021-06-24 06:24:40|15737.8|15733.8|15737.8|15733.8|15738.6|15734.6|15737.6|15733.6|1200
1624515890000|2021-06-24 06:24:50|15737.7|15733.7|15737.6|15733.6|15738|15734|15737.4|15733.4|300
1624515900000|2021-06-24 06:25:00|15736.6|15732.6|15738|15734|15738|15734|15736.6|15732.6|950
1624515910000|2021-06-24 06:25:10|15737.8|15733.8|15736.7|15732.7|15738|15734|15736.7|15732.7|1500
1624515920000|2021-06-24 06:25:20|15736.6|15732.6|15735.3|15731.3|15736.6|15732.6|15735.3|15731.3|600
1624515930000|2021-06-24 06:25:30|15735.6|15731.6|15735.6|15731.6|15735.8|15731.8|15735.6|15731.6|500
1624515940000|2021-06-24 06:25:40|||||||||50
1624515950000|2021-06-24 06:25:50|15735.7|15731.7|15735.3|15731.3|15735.7|15731.7|15735.3|15731.3|200
1624515960000|2021-06-24 06:26:00|15735.7|15731.7|15736.3|15732.3|15736.3|15732.3|15735.7|15731.7|900
1624515970000|2021-06-24 06:26:10|15736.7|15732.7|15735.6|15731.6|15736.8|15732.8|15735.6|15731.6|350
1624515980000|2021-06-24 06:26:20|15735.1|15731.1|15734.1|15730.1|15735.1|15731.1|15734|15730|1000
1624515990000|2021-06-24 06:26:30|15733.5|15729.5|15734.2|15730.2|15734.9|15730.9|15733.5|15729.5|400
1624516000000|2021-06-24 06:26:40|15734.5|15730.5|15734.2|15730.2|15734.5|15730.5|15734.1|15730.1|1200
1624516010000|2021-06-24 06:26:50|15733.7|15729.7|15733.4|15729.4|15733.9|15729.9|15733.4|15729.4|350
1624516020000|2021-06-24 06:27:00|15733.5|15729.5|15733.4|15729.4|15733.7|15729.7|15732.5|15728.5|1000
1624516030000|2021-06-24 06:27:10|15734.4|15730.4|15734.4|15730.4|15734.9|15730.9|15734.3|15730.3|300
1624516040000|2021-06-24 06:27:20|15734.2|15730.2|15734.5|15730.5|15734.9|15730.9|15733.5|15729.5|1850
1624516050000|2021-06-24 06:27:30|15734.4|15730.4|15733.9|15729.9|15734.6|15730.6|15733.9|15729.9|2550
1624516060000|2021-06-24 06:27:40|15734.1|15730.1|15734.7|15730.7|15735.1|15731.1|15734.1|15730.1|150
1624516070000|2021-06-24 06:27:50|15733.8|15729.8|15733.5|15729.5|15735.2|15731.2|15733.5|15729.5|2400
1624516080000|2021-06-24 06:28:00|15734.8|15730.8|15734.5|15730.5|15735|15731|15734.5|15730.5|1350
1624516090000|2021-06-24 06:28:10|15734.2|15730.2|15733.6|15729.6|15734.2|15730.2|15733.6|15729.6|800
1624516100000|2021-06-24 06:28:20|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.2|15729.2|550
1624516110000|2021-06-24 06:28:30|15733.4|15729.4|15732|15728|15733.4|15729.4|15732|15728|1500
1624516120000|2021-06-24 06:28:40|15732.1|15728.1|15731.6|15727.6|15732.2|15728.2|15731.5|15727.5|2500
1624516130000|2021-06-24 06:28:50|15731.8|15727.8|15732|15728|15732.6|15728.6|15731.8|15727.8|2700
1624516140000|2021-06-24 06:29:00|15732.5|15728.5|15731.6|15727.6|15733|15729|15731.6|15727.6|1500
1624516150000|2021-06-24 06:29:10|15731.3|15727.3|15733.2|15729.2|15733.2|15729.2|15731.3|15727.3|1850
1624516160000|2021-06-24 06:29:20|15733|15729|15734.1|15730.1|15734.4|15730.4|15733|15729|800
1624516170000|2021-06-24 06:29:30|15734|15730|15734.1|15730.1|15734.2|15730.2|15733.7|15729.7|300
1624516180000|2021-06-24 06:29:40|15734.2|15730.2|15733.7|15729.7|15734.2|15730.2|15733.7|15729.7|100
1624516190000|2021-06-24 06:29:50|15732.9|15728.9|15734.4|15730.4|15734.4|15730.4|15732.6|15728.6|150
1624516200000|2021-06-24 06:30:00|||||||||550
1624516210000|2021-06-24 06:30:10|15734|15730|15734.3|15730.3|15734.3|15730.3|15734|15730|100
1624516220000|2021-06-24 06:30:20|15734|15730|15734.1|15730.1|15734.1|15730.1|15734|15730|100
1624516230000|2021-06-24 06:30:30|15735.2|15731.2|15733.5|15729.5|15735.2|15731.2|15733.5|15729.5|2750
1624516240000|2021-06-24 06:30:40|15734|15730|15733.3|15729.3|15734|15730|15733.3|15729.3|50
1624516250000|2021-06-24 06:30:50|15733.6|15729.6|15735.2|15731.2|15735.3|15731.3|15733.6|15729.6|1450
1624516260000|2021-06-24 06:31:00|15734.9|15730.9|15734.6|15730.6|15734.9|15730.9|15732.1|15728.1|4700
1624516270000|2021-06-24 06:31:10|15734.8|15730.8|15733.2|15729.2|15734.8|15730.8|15732.8|15728.8|1850
1624516280000|2021-06-24 06:31:20|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|400
1624516290000|2021-06-24 06:31:30|15734.4|15730.4|15735.3|15731.3|15735.3|15731.3|15734.4|15730.4|1100
1624516300000|2021-06-24 06:31:40|15735.9|15731.9|15736.1|15732.1|15736.1|15732.1|15735.9|15731.9|850
1624516310000|2021-06-24 06:31:50|15736.2|15732.2|15736.6|15732.6|15737.2|15733.2|15736.2|15732.2|2400
1624516320000|2021-06-24 06:32:00|15736.5|15732.5|15737.2|15733.2|15737.2|15733.2|15735.7|15731.7|2750
1624516330000|2021-06-24 06:32:10|15737.1|15733.1|15736.8|15732.8|15737.1|15733.1|15736.1|15732.1|1400
1624516340000|2021-06-24 06:32:20|15737|15733|15735.4|15731.4|15737.1|15733.1|15734.9|15730.9|2250
1624516350000|2021-06-24 06:32:30|15735.5|15731.5|15735.9|15731.9|15736.9|15732.9|15735.5|15731.5|1250
1624516360000|2021-06-24 06:32:40|15736.1|15732.1|15736|15732|15736.7|15732.7|15735.4|15731.4|850
1624516370000|2021-06-24 06:32:50|15736.6|15732.6|15737.9|15733.9|15737.9|15733.9|15736.6|15732.6|1000
1624516380000|2021-06-24 06:33:00|15738.1|15734.1|15736.9|15732.9|15738.3|15734.3|15736.9|15732.9|400
1624516390000|2021-06-24 06:33:10|15736.8|15732.8|15736.6|15732.6|15736.8|15732.8|15736.6|15732.6|350
1624516400000|2021-06-24 06:33:20|15736.7|15732.7|15737.4|15733.4|15737.4|15733.4|15736.2|15732.2|950
1624516410000|2021-06-24 06:33:30|15737.1|15733.1|15736.9|15732.9|15737.4|15733.4|15736.9|15732.9|650
1624516420000|2021-06-24 06:33:40|15737.5|15733.5|15735|15731|15737.5|15733.5|15734.8|15730.8|2300
1624516430000|2021-06-24 06:33:50|15734.7|15730.7|15733.8|15729.8|15734.7|15730.7|15733.8|15729.8|2250
1624516440000|2021-06-24 06:34:00|15733.7|15729.7|15732.8|15728.8|15733.8|15729.8|15732.6|15728.6|1850
1624516450000|2021-06-24 06:34:10|15732.9|15728.9|15733.3|15729.3|15733.3|15729.3|15732.9|15728.9|1050
1624516460000|2021-06-24 06:34:20|15733.6|15729.6|15734.8|15730.8|15734.8|15730.8|15733.6|15729.6|4250
1624516470000|2021-06-24 06:34:30|15734.7|15730.7|15735|15731|15735|15731|15734.7|15730.7|2150
1624516480000|2021-06-24 06:34:40|15734.8|15730.8|15734.7|15730.7|15734.8|15730.8|15733.3|15729.3|550
1624516490000|2021-06-24 06:34:50|15734.8|15730.8|15734.8|15730.8|15735|15731|15734.8|15730.8|700
1624516500000|2021-06-24 06:35:00|15735|15731|15735|15731|15735|15731|15734.8|15730.8|850
1624516510000|2021-06-24 06:35:10|15735.2|15731.2|15735.7|15731.7|15735.7|15731.7|15735.1|15731.1|750
1624516520000|2021-06-24 06:35:20|15735.6|15731.6|15735.7|15731.7|15735.7|15731.7|15735.6|15731.6|1250
1624516530000|2021-06-24 06:35:30|15735.1|15731.1|15734.6|15730.6|15735.1|15731.1|15733.3|15729.3|1250
1624516540000|2021-06-24 06:35:40|15734.9|15730.9|15733.4|15729.4|15734.9|15730.9|15733.4|15729.4|400
1624516550000|2021-06-24 06:35:50|15734.3|15730.3|15734.6|15730.6|15734.6|15730.6|15733.6|15729.6|1850
1624516560000|2021-06-24 06:36:00|15734.9|15730.9|15736.8|15732.8|15736.8|15732.8|15734.7|15730.7|3000
1624516570000|2021-06-24 06:36:10|15737.1|15733.1|15735.7|15731.7|15737.1|15733.1|15734.8|15730.8|4400
1624516580000|2021-06-24 06:36:20|15735.1|15731.1|15734.3|15730.3|15735.1|15731.1|15734.3|15730.3|1000
1624516590000|2021-06-24 06:36:30|15734.2|15730.2|15734.2|15730.2|15734.3|15730.3|15734.2|15730.2|800
1624516600000|2021-06-24 06:36:40|15734.5|15730.5|15735.2|15731.2|15735.5|15731.5|15734.5|15730.5|700
1624516610000|2021-06-24 06:36:50|15736|15732|15735.5|15731.5|15736|15732|15735.5|15731.5|1050
1624516620000|2021-06-24 06:37:00|15736|15732|15734.8|15730.8|15736|15732|15734.8|15730.8|1050
1624516630000|2021-06-24 06:37:10|15734.6|15730.6|15733.1|15729.1|15734.7|15730.7|15733.1|15729.1|4500
1624516640000|2021-06-24 06:37:20|15733.3|15729.3|15733.2|15729.2|15733.5|15729.5|15733.2|15729.2|1350
1624516650000|2021-06-24 06:37:30|15732.4|15728.4|15732.6|15728.6|15733|15729|15732.4|15728.4|1950
1624516660000|2021-06-24 06:37:40|15732.9|15728.9|15733.6|15729.6|15733.6|15729.6|15732.9|15728.9|1850
1624516670000|2021-06-24 06:37:50|15733.9|15729.9|15734.1|15730.1|15734.1|15730.1|15733.5|15729.5|1500
1624516680000|2021-06-24 06:38:00|15734.3|15730.3|15733.5|15729.5|15734.3|15730.3|15733.4|15729.4|550
1624516690000|2021-06-24 06:38:10|15733.4|15729.4|15732.6|15728.6|15733.4|15729.4|15732.6|15728.6|100
1624516700000|2021-06-24 06:38:20|15733.1|15729.1|15733.3|15729.3|15733.3|15729.3|15733.1|15729.1|250
1624516710000|2021-06-24 06:38:30|15733|15729|15733.3|15729.3|15733.3|15729.3|15733|15729|550
1624516720000|2021-06-24 06:38:40|15733|15729|15733.4|15729.4|15733.7|15729.7|15733|15729|550
1624516730000|2021-06-24 06:38:50|15733.5|15729.5|15734.1|15730.1|15734.1|15730.1|15733.5|15729.5|600
1624516740000|2021-06-24 06:39:00|15733.7|15729.7|15733.6|15729.6|15733.8|15729.8|15733.6|15729.6|100
1624516750000|2021-06-24 06:39:10|15732.9|15728.9|15733.1|15729.1|15733.1|15729.1|15732.9|15728.9|350
1624516760000|2021-06-24 06:39:20|15733.4|15729.4|15732.9|15728.9|15733.4|15729.4|15732.9|15728.9|100
1624516770000|2021-06-24 06:39:30|15733.3|15729.3|15733.4|15729.4|15733.4|15729.4|15733.3|15729.3|1050
1624516780000|2021-06-24 06:39:40|15733|15729|15733.3|15729.3|15733.3|15729.3|15733|15729|550
1624516790000|2021-06-24 06:39:50|15733.4|15729.4|15733.1|15729.1|15733.4|15729.4|15732.7|15728.7|2100
1624516800000|2021-06-24 06:40:00|15732.7|15728.7|15732.2|15728.2|15733|15729|15732.2|15728.2|850
1624516810000|2021-06-24 06:40:10|15731.9|15727.9|15732.5|15728.5|15732.9|15728.9|15731.9|15727.9|450
1624516820000|2021-06-24 06:40:20|15732.3|15728.3|15733.1|15729.1|15733.1|15729.1|15732.2|15728.2|1950
1624516830000|2021-06-24 06:40:30|15733.5|15729.5|15734.6|15730.6|15734.6|15730.6|15733.2|15729.2|1750
1624516840000|2021-06-24 06:40:40|15734.4|15730.4|15737.3|15733.3|15737.3|15733.3|15734.4|15730.4|2100
1624516850000|2021-06-24 06:40:50|15737.1|15733.1|15738.1|15734.1|15738.1|15734.1|15736.7|15732.7|250
1624516860000|2021-06-24 06:41:00|15738.2|15734.2|15746.5|15742.5|15746.5|15742.5|15738.2|15734.2|5850
1624516870000|2021-06-24 06:41:10|15746.6|15742.6|15752.3|15748.3|15752.3|15748.3|15745.2|15741.2|74250
1624516880000|2021-06-24 06:41:20|15753.8|15749.8|15756.4|15752.4|15757.7|15753.7|15753.8|15749.8|10500
1624516890000|2021-06-24 06:41:30|15756.7|15752.7|15752|15748|15756.7|15752.7|15752|15748|4200
1624516900000|2021-06-24 06:41:40|15751.9|15747.9|15752.9|15748.9|15752.9|15748.9|15751.5|15747.5|2150
1624516910000|2021-06-24 06:41:50|15753.1|15749.1|15751.8|15747.8|15753.1|15749.1|15751.2|15747.2|2450
1624516920000|2021-06-24 06:42:00|15752|15748|15759.4|15755.4|15759.4|15755.4|15752|15748|3000
1624516930000|2021-06-24 06:42:10|15762.3|15758.3|15760|15756|15762.5|15758.5|15759.7|15755.7|9000
1624516940000|2021-06-24 06:42:20|15760.4|15756.4|15759.9|15755.9|15763.1|15759.1|15759.9|15755.9|5650
1624516950000|2021-06-24 06:42:30|15758.8|15754.8|15759.1|15755.1|15759.6|15755.6|15758.5|15754.5|2250
1624516960000|2021-06-24 06:42:40|15759|15755|15759.3|15755.3|15760.2|15756.2|15758.5|15754.5|2300
1624516970000|2021-06-24 06:42:50|15759.4|15755.4|15760.5|15756.5|15760.7|15756.7|15759.4|15755.4|2350
1624516980000|2021-06-24 06:43:00|15761.2|15757.2|15761.5|15757.5|15763.1|15759.1|15761.2|15757.2|3400
1624516990000|2021-06-24 06:43:10|15760.9|15756.9|15760.4|15756.4|15760.9|15756.9|15758.5|15754.5|6850
1624517000000|2021-06-24 06:43:20|15761|15757|15761.6|15757.6|15762.1|15758.1|15760.4|15756.4|1100
1624517010000|2021-06-24 06:43:30|15759.6|15755.6|15759.9|15755.9|15761.4|15757.4|15758.5|15754.5|7050
1624517020000|2021-06-24 06:43:40|15759.8|15755.8|15760.3|15756.3|15760.7|15756.7|15758.9|15754.9|2800
1624517030000|2021-06-24 06:43:50|15760.5|15756.5|15760.4|15756.4|15762.1|15758.1|15760.2|15756.2|4050
1624517040000|2021-06-24 06:44:00|15760.6|15756.6|15759.8|15755.8|15761.7|15757.7|15759.6|15755.6|3800
1624517050000|2021-06-24 06:44:10|15760.5|15756.5|15759.9|15755.9|15760.5|15756.5|15759.9|15755.9|2800
1624517060000|2021-06-24 06:44:20|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|2750
1624517070000|2021-06-24 06:44:30|15759.6|15755.6|15761.6|15757.6|15762.3|15758.3|15759.6|15755.6|3600
1624517080000|2021-06-24 06:44:40|15762.1|15758.1|15761.5|15757.5|15762.3|15758.3|15760.6|15756.6|5200
1624517090000|2021-06-24 06:44:50|15760.8|15756.8|15761.4|15757.4|15761.5|15757.5|15760.1|15756.1|650
1624517100000|2021-06-24 06:45:00|15761.2|15757.2|15763.3|15759.3|15763.8|15759.8|15761.2|15757.2|9200
1624517110000|2021-06-24 06:45:10|15764.3|15760.3|15764.3|15760.3|15764.7|15760.7|15764.1|15760.1|3700
1624517120000|2021-06-24 06:45:20|15764.9|15760.9|15762.8|15758.8|15764.9|15760.9|15762.8|15758.8|1300
1624517130000|2021-06-24 06:45:30|15762.7|15758.7|15761.5|15757.5|15762.7|15758.7|15761.5|15757.5|1550
1624517140000|2021-06-24 06:45:40|15762.1|15758.1|15761.9|15757.9|15763.1|15759.1|15761.9|15757.9|1150
1624517150000|2021-06-24 06:45:50|15763.1|15759.1|15763.4|15759.4|15763.6|15759.6|15761.3|15757.3|10450
1624517160000|2021-06-24 06:46:00|15762.4|15758.4|15761.8|15757.8|15762.4|15758.4|15760.3|15756.3|1800
1624517170000|2021-06-24 06:46:10|15761.4|15757.4|15761.4|15757.4|15763.3|15759.3|15761.4|15757.4|1500
1624517180000|2021-06-24 06:46:20|15761.5|15757.5|15763.7|15759.7|15763.7|15759.7|15761.5|15757.5|650
1624517190000|2021-06-24 06:46:30|15762.7|15758.7|15764.1|15760.1|15764.1|15760.1|15762.6|15758.6|850
1624517200000|2021-06-24 06:46:40|15764.2|15760.2|15762.5|15758.5|15764.2|15760.2|15762.5|15758.5|950
1624517210000|2021-06-24 06:46:50|15762.4|15758.4|15759.7|15755.7|15762.4|15758.4|15759.7|15755.7|3850
1624517220000|2021-06-24 06:47:00|15759.1|15755.1|15758.9|15754.9|15760.4|15756.4|15758.9|15754.9|1850
1624517230000|2021-06-24 06:47:10|15759.9|15755.9|15761.5|15757.5|15761.6|15757.6|15759.9|15755.9|4800
1624517240000|2021-06-24 06:47:20|15761.4|15757.4|15760.7|15756.7|15761.4|15757.4|15759.9|15755.9|3150
1624517250000|2021-06-24 06:47:30|15761.3|15757.3|15760.4|15756.4|15761.4|15757.4|15760.3|15756.3|1300
1624517260000|2021-06-24 06:47:40|15760.5|15756.5|15758.7|15754.7|15760.6|15756.6|15758.7|15754.7|1500
1624517270000|2021-06-24 06:47:50|15759.8|15755.8|15759.4|15755.4|15759.8|15755.8|15759.4|15755.4|1350
1624517280000|2021-06-24 06:48:00|15758.7|15754.7|15759.4|15755.4|15759.4|15755.4|15758.7|15754.7|3200
1624517290000|2021-06-24 06:48:10|15759.5|15755.5|15759.6|15755.6|15760.3|15756.3|15759.4|15755.4|3200
1624517300000|2021-06-24 06:48:20|15759.3|15755.3|15760.3|15756.3|15760.4|15756.4|15759.3|15755.3|1350
1624517310000|2021-06-24 06:48:30|15760.7|15756.7|15761.3|15757.3|15762.3|15758.3|15760.3|15756.3|1950
1624517320000|2021-06-24 06:48:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.2|15758.2|800
1624517330000|2021-06-24 06:48:50|15762.2|15758.2|15760.9|15756.9|15762.4|15758.4|15760.5|15756.5|2200
1624517340000|2021-06-24 06:49:00|15761.2|15757.2|15761.3|15757.3|15761.7|15757.7|15761.2|15757.2|900
1624517350000|2021-06-24 06:49:10|15761.4|15757.4|15761.8|15757.8|15762.1|15758.1|15761.4|15757.4|1400
1624517360000|2021-06-24 06:49:20|15762.4|15758.4|15761.3|15757.3|15762.4|15758.4|15761.3|15757.3|1300
1624517370000|2021-06-24 06:49:30|15761.5|15757.5|15761.3|15757.3|15761.5|15757.5|15760.7|15756.7|1250
1624517380000|2021-06-24 06:49:40|15762.2|15758.2|15762.4|15758.4|15762.4|15758.4|15762.2|15758.2|1750
1624517390000|2021-06-24 06:49:50|15762.7|15758.7|15769.6|15765.6|15769.6|15765.6|15762.4|15758.4|8950
1624517400000|2021-06-24 06:50:00|15770.6|15766.6|15770.4|15766.4|15773.4|15769.4|15770.4|15766.4|6450
1624517410000|2021-06-24 06:50:10|15771.5|15767.5|15774.9|15770.9|15774.9|15770.9|15771.5|15767.5|7450
1624517420000|2021-06-24 06:50:20|15775.3|15771.3|15774.5|15770.5|15778.5|15774.5|15772.6|15768.6|13550
1624517430000|2021-06-24 06:50:30|15774.3|15770.3|15769.3|15765.3|15774.3|15770.3|15769.3|15765.3|2400
1624517440000|2021-06-24 06:50:40|15770.2|15766.2|15773.6|15769.6|15774.4|15770.4|15770.2|15766.2|3800
1624517450000|2021-06-24 06:50:50|15774|15770|15773|15769|15774.3|15770.3|15772.2|15768.2|1550
1624517460000|2021-06-24 06:51:00|15772.5|15768.5|15770.8|15766.8|15772.9|15768.9|15769.5|15765.5|6800
1624517470000|2021-06-24 06:51:10|15770.5|15766.5|15769|15765|15770.7|15766.7|15769|15765|2150
1624517480000|2021-06-24 06:51:20|15769.2|15765.2|15768.3|15764.3|15769.8|15765.8|15768.3|15764.3|1850
1624517490000|2021-06-24 06:51:30|15769.5|15765.5|15769.7|15765.7|15770.4|15766.4|15769.4|15765.4|1600
1624517500000|2021-06-24 06:51:40|15769.9|15765.9|15769.3|15765.3|15770.3|15766.3|15769.3|15765.3|2950
1624517510000|2021-06-24 06:51:50|15770.8|15766.8|15769.6|15765.6|15770.8|15766.8|15769.3|15765.3|2300
1624517520000|2021-06-24 06:52:00|15770.3|15766.3|15769.3|15765.3|15770.5|15766.5|15769.3|15765.3|1350
1624517530000|2021-06-24 06:52:10|15768.8|15764.8|15766.7|15762.7|15768.8|15764.8|15766.7|15762.7|4200
1624517540000|2021-06-24 06:52:20|15767|15763|15768.3|15764.3|15768.3|15764.3|15766.6|15762.6|2150
1624517550000|2021-06-24 06:52:30|15767.8|15763.8|15768.5|15764.5|15769.5|15765.5|15767.8|15763.8|2750
1624517560000|2021-06-24 06:52:40|15768.6|15764.6|15768.2|15764.2|15768.6|15764.6|15768.1|15764.1|950
1624517570000|2021-06-24 06:52:50|15767.7|15763.7|15764.1|15760.1|15767.7|15763.7|15764.1|15760.1|2300
1624517580000|2021-06-24 06:53:00|15762.7|15758.7|15763.7|15759.7|15764.3|15760.3|15762.7|15758.7|3150
1624517590000|2021-06-24 06:53:10|15763|15759|15764.6|15760.6|15764.8|15760.8|15761.7|15757.7|2800
1624517600000|2021-06-24 06:53:20|15764.5|15760.5|15764.4|15760.4|15764.6|15760.6|15764.4|15760.4|400
1624517610000|2021-06-24 06:53:30|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15762.5|15758.5|2300
1624517620000|2021-06-24 06:53:40|15764.1|15760.1|15763.9|15759.9|15764.1|15760.1|15762.3|15758.3|2400
1624517630000|2021-06-24 06:53:50|15763.2|15759.2|15762.4|15758.4|15763.2|15759.2|15762.3|15758.3|1600
1624517640000|2021-06-24 06:54:00|15762.8|15758.8|15762.7|15758.7|15763.8|15759.8|15762.6|15758.6|1500
1624517650000|2021-06-24 06:54:10|15762.5|15758.5|15762.7|15758.7|15762.8|15758.8|15762.4|15758.4|250
1624517660000|2021-06-24 06:54:20|15762.9|15758.9|15762.7|15758.7|15762.9|15758.9|15762.7|15758.7|1050
1624517670000|2021-06-24 06:54:30|15763.2|15759.2|15763|15759|15763.2|15759.2|15762.4|15758.4|1500
1624517680000|2021-06-24 06:54:40|15763.3|15759.3|15761.6|15757.6|15763.3|15759.3|15761.6|15757.6|1150
1624517690000|2021-06-24 06:54:50|15761.7|15757.7|15760.8|15756.8|15761.7|15757.7|15760.8|15756.8|1200
1624517700000|2021-06-24 06:55:00|15760|15756|15762|15758|15762|15758|15760|15756|5650
1624517710000|2021-06-24 06:55:10|15760.7|15756.7|15761.3|15757.3|15761.3|15757.3|15759.9|15755.9|2950
1624517720000|2021-06-24 06:55:20|15761.4|15757.4|15762.8|15758.8|15762.8|15758.8|15761.4|15757.4|1200
1624517730000|2021-06-24 06:55:30|15761.9|15757.9|15761.5|15757.5|15761.9|15757.9|15761.4|15757.4|800
1624517740000|2021-06-24 06:55:40|15761.3|15757.3|15759.7|15755.7|15761.3|15757.3|15759.7|15755.7|400
1624517750000|2021-06-24 06:55:50|15759.3|15755.3|15760.2|15756.2|15760.2|15756.2|15759.2|15755.2|750
1624517760000|2021-06-24 06:56:00|15760.1|15756.1|15760.4|15756.4|15760.6|15756.6|15759.8|15755.8|2600
1624517770000|2021-06-24 06:56:10|15759.8|15755.8|15758.2|15754.2|15759.8|15755.8|15758.2|15754.2|550
1624517780000|2021-06-24 06:56:20|15758.3|15754.3|15758.1|15754.1|15758.3|15754.3|15758.1|15754.1|1300
1624517790000|2021-06-24 06:56:30|15758.3|15754.3|15758.7|15754.7|15758.9|15754.9|15758.3|15754.3|2100
1624517800000|2021-06-24 06:56:40|15758.3|15754.3|15756.9|15752.9|15758.3|15754.3|15756.9|15752.9|1300
1624517810000|2021-06-24 06:56:50|15757.1|15753.1|15755.9|15751.9|15757.1|15753.1|15755.9|15751.9|4150
1624517820000|2021-06-24 06:57:00|15755.2|15751.2|15756.6|15752.6|15756.6|15752.6|15755.1|15751.1|1150
1624517830000|2021-06-24 06:57:10|15756.9|15752.9|15755.6|15751.6|15756.9|15752.9|15755.4|15751.4|1600
1624517840000|2021-06-24 06:57:20|15755.5|15751.5|15755.1|15751.1|15755.5|15751.5|15754.4|15750.4|350
1624517850000|2021-06-24 06:57:30|15755.4|15751.4|15757.1|15753.1|15757.1|15753.1|15755.4|15751.4|2850
1624517860000|2021-06-24 06:57:40|15757|15753|15757|15753|15757.3|15753.3|15756.9|15752.9|100
1624517870000|2021-06-24 06:57:50|15757.1|15753.1|15756.6|15752.6|15757.2|15753.2|15756.4|15752.4|550
1624517880000|2021-06-24 06:58:00|15756.5|15752.5|15755.5|15751.5|15756.5|15752.5|15755.4|15751.4|600
1624517890000|2021-06-24 06:58:10|15754.1|15750.1|15753.1|15749.1|15754.1|15750.1|15752.9|15748.9|1050
1624517900000|2021-06-24 06:58:20|15753.4|15749.4|15755.1|15751.1|15755.4|15751.4|15753.3|15749.3|400
1624517910000|2021-06-24 06:58:30|15755.5|15751.5|15753.4|15749.4|15755.5|15751.5|15753.3|15749.3|700
1624517920000|2021-06-24 06:58:40|15752.8|15748.8|15754.6|15750.6|15754.6|15750.6|15752.8|15748.8|1900
1624517930000|2021-06-24 06:58:50|15753.3|15749.3|15753.5|15749.5|15753.6|15749.6|15753.3|15749.3|2500
1624517940000|2021-06-24 06:59:00|15753.1|15749.1|15752.5|15748.5|15753.1|15749.1|15752.4|15748.4|1000
1624517950000|2021-06-24 06:59:10|15752.4|15748.4|15753.3|15749.3|15753.3|15749.3|15752.4|15748.4|950
1624517960000|2021-06-24 06:59:20|15753.7|15749.7|15753.3|15749.3|15753.7|15749.7|15753.3|15749.3|700
1624517970000|2021-06-24 06:59:30|15753.2|15749.2|15753.8|15749.8|15753.8|15749.8|15753|15749|900
1624517980000|2021-06-24 06:59:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2650
1624517990000|2021-06-24 06:59:50|||||||||400
1624518000000|2021-06-24 07:00:00|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1850
1624518010000|2021-06-24 07:00:10|15753.1|15749.1|15749.9|15745.9|15753.1|15749.1|15749.9|15745.9|4850
1624518020000|2021-06-24 07:00:20|15749.8|15745.8|15751.2|15747.2|15751.2|15747.2|15747.6|15743.6|11850
1624518030000|2021-06-24 07:00:30|15750.3|15746.3|15750.8|15746.8|15751.1|15747.1|15749.8|15745.8|4650
1624518040000|2021-06-24 07:00:40|15751.1|15747.1|15754.4|15750.4|15754.4|15750.4|15751.1|15747.1|1400
1624518050000|2021-06-24 07:00:50|15754.6|15750.6|15756.5|15752.5|15756.5|15752.5|15754.4|15750.4|1000
1624518060000|2021-06-24 07:01:00|15756.6|15752.6|15753.6|15749.6|15757.1|15753.1|15753.6|15749.6|3600
1624518070000|2021-06-24 07:01:10|15753.5|15749.5|15757|15753|15757|15753|15753.5|15749.5|500
1624518080000|2021-06-24 07:01:20|15757.2|15753.2|15756.4|15752.4|15757.9|15753.9|15756.4|15752.4|450
1624518090000|2021-06-24 07:01:30|15757.5|15753.5|15757.8|15753.8|15758.6|15754.6|15757|15753|1150
1624518100000|2021-06-24 07:01:40|15756.5|15752.5|15756.4|15752.4|15756.9|15752.9|15756.4|15752.4|200
1624518110000|2021-06-24 07:01:50|15756.7|15752.7|15755.5|15751.5|15756.9|15752.9|15755.5|15751.5|1550
1624518120000|2021-06-24 07:02:00|15755.7|15751.7|15756.3|15752.3|15756.3|15752.3|15755.6|15751.6|200
1624518130000|2021-06-24 07:02:10|15756.2|15752.2|15758|15754|15758|15754|15756.2|15752.2|200
1624518140000|2021-06-24 07:02:20|15757.4|15753.4|15758.1|15754.1|15758.1|15754.1|15757.4|15753.4|150
1624518150000|2021-06-24 07:02:30|15757.9|15753.9|15758.8|15754.8|15759.3|15755.3|15757.9|15753.9|450
1624518160000|2021-06-24 07:02:40|15758.5|15754.5|15759.3|15755.3|15759.3|15755.3|15758.5|15754.5|450
1624518170000|2021-06-24 07:02:50|15758.9|15754.9|15759|15755|15759.1|15755.1|15758|15754|800
1624518180000|2021-06-24 07:03:00|15759.5|15755.5|15760.2|15756.2|15760.5|15756.5|15759.5|15755.5|600
1624518190000|2021-06-24 07:03:10|15760.3|15756.3|15763.1|15759.1|15763.1|15759.1|15760.3|15756.3|2900
1624518200000|2021-06-24 07:03:20|15763.5|15759.5|15763.9|15759.9|15763.9|15759.9|15762.8|15758.8|2900
1624518210000|2021-06-24 07:03:30|15765.5|15761.5|15762.8|15758.8|15765.5|15761.5|15762.8|15758.8|2450
1624518220000|2021-06-24 07:03:40|15762.1|15758.1|15761.9|15757.9|15762.2|15758.2|15761.6|15757.6|600
1624518230000|2021-06-24 07:03:50|15762.2|15758.2|15763|15759|15763.1|15759.1|15762.2|15758.2|1550
1624518240000|2021-06-24 07:04:00|15763.2|15759.2|15763.5|15759.5|15763.8|15759.8|15761.9|15757.9|1150
1624518250000|2021-06-24 07:04:10|15763.2|15759.2|15762.2|15758.2|15763.2|15759.2|15762.2|15758.2|450
1624518260000|2021-06-24 07:04:20|15762.8|15758.8|15763.8|15759.8|15763.8|15759.8|15762.8|15758.8|450
1624518270000|2021-06-24 07:04:30|15763.3|15759.3|15764.2|15760.2|15764.2|15760.2|15763.3|15759.3|500
1624518280000|2021-06-24 07:04:40|15764.1|15760.1|15763.9|15759.9|15765.3|15761.3|15763.9|15759.9|1200
1624518290000|2021-06-24 07:04:50|15764.1|15760.1|15764.3|15760.3|15764.6|15760.6|15764.1|15760.1|900
1624518300000|2021-06-24 07:05:00|15764.2|15760.2|15764.3|15760.3|15764.3|15760.3|15763.1|15759.1|650
1624518310000|2021-06-24 07:05:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.4|15759.4|1200
1624518320000|2021-06-24 07:05:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|600
1624518330000|2021-06-24 07:05:30|15765|15761|15766.1|15762.1|15766.1|15762.1|15765|15761|600
1624518340000|2021-06-24 07:05:40|15765.8|15761.8|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|450
1624518350000|2021-06-24 07:05:50|15766.7|15762.7|15767.8|15763.8|15767.8|15763.8|15766.7|15762.7|600
1624518360000|2021-06-24 07:06:00|15767.3|15763.3|15767.7|15763.7|15767.8|15763.8|15767.3|15763.3|400
1624518370000|2021-06-24 07:06:10|15767.8|15763.8|15767.2|15763.2|15767.8|15763.8|15766.9|15762.9|1000
1624518380000|2021-06-24 07:06:20|15767.3|15763.3|15766.5|15762.5|15767.8|15763.8|15766.5|15762.5|1400
1624518390000|2021-06-24 07:06:30|15766.3|15762.3|15765.6|15761.6|15766.7|15762.7|15765.6|15761.6|1000
1624518400000|2021-06-24 07:06:40|15767|15763|15767.2|15763.2|15767.3|15763.3|15766.6|15762.6|700
1624518410000|2021-06-24 07:06:50|15767.5|15763.5|15767.3|15763.3|15768|15764|15767.2|15763.2|2350
1624518420000|2021-06-24 07:07:00|15767|15763|15769|15765|15769|15765|15767|15763|2000
1624518430000|2021-06-24 07:07:10|15768.7|15764.7|15769.7|15765.7|15769.7|15765.7|15768.3|15764.3|1650
1624518440000|2021-06-24 07:07:20|15768.8|15764.8|15768.2|15764.2|15768.8|15764.8|15768|15764|1450
1624518450000|2021-06-24 07:07:30|15767.7|15763.7|15767|15763|15768.5|15764.5|15766.9|15762.9|3600
1624518460000|2021-06-24 07:07:40|15767.1|15763.1|15766.6|15762.6|15767.1|15763.1|15766.1|15762.1|2200
1624518470000|2021-06-24 07:07:50|15766.7|15762.7|15765.9|15761.9|15767.4|15763.4|15765.9|15761.9|2350
1624518480000|2021-06-24 07:08:00|15765.5|15761.5|15765.1|15761.1|15765.9|15761.9|15765.1|15761.1|1700
1624518490000|2021-06-24 07:08:10|15765|15761|15764.9|15760.9|15765|15761|15764.6|15760.6|200
1624518500000|2021-06-24 07:08:20|15763.6|15759.6|15764.4|15760.4|15764.4|15760.4|15763.6|15759.6|1800
1624518510000|2021-06-24 07:08:30|15764.6|15760.6|15764.1|15760.1|15764.6|15760.6|15764.1|15760.1|5500
1624518520000|2021-06-24 07:08:40|15765.2|15761.2|15766.3|15762.3|15766.3|15762.3|15765.2|15761.2|4650
1624518530000|2021-06-24 07:08:50|15766.9|15762.9|15766.5|15762.5|15767|15763|15765.9|15761.9|1500
1624518540000|2021-06-24 07:09:00|15766.8|15762.8|15766.5|15762.5|15767.1|15763.1|15766.1|15762.1|800
1624518550000|2021-06-24 07:09:10|15766.1|15762.1|15765.9|15761.9|15766.5|15762.5|15765.9|15761.9|400
1624518560000|2021-06-24 07:09:20|15765.6|15761.6|15766.7|15762.7|15766.7|15762.7|15765.6|15761.6|850
1624518570000|2021-06-24 07:09:30|15767.6|15763.6|15767.4|15763.4|15767.6|15763.6|15766.8|15762.8|500
1624518580000|2021-06-24 07:09:40|15767|15763|15766.1|15762.1|15767.3|15763.3|15766.1|15762.1|300
1624518590000|2021-06-24 07:09:50|15766|15762|15767.4|15763.4|15767.4|15763.4|15765.8|15761.8|1000
1624518600000|2021-06-24 07:10:00|15767.6|15763.6|15769.1|15765.1|15769.1|15765.1|15767.6|15763.6|1400
1624518610000|2021-06-24 07:10:10|15769|15765|15768.9|15764.9|15769.1|15765.1|15768.1|15764.1|1450
1624518620000|2021-06-24 07:10:20|15768.8|15764.8|15769.7|15765.7|15769.7|15765.7|15768.5|15764.5|1000
1624518630000|2021-06-24 07:10:30|15768.8|15764.8|15768.3|15764.3|15769.4|15765.4|15768.1|15764.1|1400
1624518640000|2021-06-24 07:10:40|15767.9|15763.9|15767.6|15763.6|15767.9|15763.9|15767.5|15763.5|900
1624518650000|2021-06-24 07:10:50|15767.4|15763.4|15767|15763|15767.4|15763.4|15767|15763|450
1624518660000|2021-06-24 07:11:00|15767.1|15763.1|15768.1|15764.1|15768.1|15764.1|15767.1|15763.1|2000
1624518670000|2021-06-24 07:11:10|15767.7|15763.7|15768.9|15764.9|15768.9|15764.9|15767.7|15763.7|1950
1624518680000|2021-06-24 07:11:20|15769|15765|15769|15765|15769|15765|15769|15765|200
1624518690000|2021-06-24 07:11:30|15768.6|15764.6|15769.3|15765.3|15769.3|15765.3|15768.1|15764.1|1150
1624518700000|2021-06-24 07:11:40|15769.2|15765.2|15769.2|15765.2|15769.6|15765.6|15769.2|15765.2|2050
1624518710000|2021-06-24 07:11:50|15769.6|15765.6|15769.8|15765.8|15770|15766|15769.6|15765.6|700
1624518720000|2021-06-24 07:12:00|15769.9|15765.9|15769.9|15765.9|15770.2|15766.2|15769.8|15765.8|1600
1624518730000|2021-06-24 07:12:10|15769.6|15765.6|15769.2|15765.2|15769.6|15765.6|15769|15765|1950
1624518740000|2021-06-24 07:12:20|||||||||500
1624518750000|2021-06-24 07:12:30|15769|15765|15769.2|15765.2|15769.2|15765.2|15768.6|15764.6|550
1624518760000|2021-06-24 07:12:40|15769.3|15765.3|15768.5|15764.5|15769.3|15765.3|15768.5|15764.5|800
1624518770000|2021-06-24 07:12:50|15768.2|15764.2|15767.3|15763.3|15768.3|15764.3|15767.3|15763.3|1950
1624518780000|2021-06-24 07:13:00|15767.1|15763.1|15768|15764|15768.4|15764.4|15767.1|15763.1|1800
1624518790000|2021-06-24 07:13:10|15767.8|15763.8|15768.1|15764.1|15768.1|15764.1|15767.8|15763.8|1100
1624518800000|2021-06-24 07:13:20|15768.3|15764.3|15768.4|15764.4|15768.4|15764.4|15767.8|15763.8|2150
1624518810000|2021-06-24 07:13:30|15768.6|15764.6|15769.2|15765.2|15769.2|15765.2|15768.6|15764.6|800
1624518820000|2021-06-24 07:13:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|750
1624518830000|2021-06-24 07:13:50|15769.6|15765.6|15769.4|15765.4|15769.9|15765.9|15769.3|15765.3|1450
1624518840000|2021-06-24 07:14:00|15769.1|15765.1|15769.8|15765.8|15769.8|15765.8|15768.9|15764.9|1600
1624518850000|2021-06-24 07:14:10|15770.1|15766.1|15771.4|15767.4|15771.9|15767.9|15770.1|15766.1|4100
1624518860000|2021-06-24 07:14:20|15771|15767|15771.5|15767.5|15771.8|15767.8|15771|15767|1750
1624518870000|2021-06-24 07:14:30|15772.4|15768.4|15773.3|15769.3|15773.3|15769.3|15771.6|15767.6|3100
1624518880000|2021-06-24 07:14:40|15773.6|15769.6|15773.4|15769.4|15773.9|15769.9|15773.4|15769.4|1050
1624518890000|2021-06-24 07:14:50|15771.6|15767.6|15772.9|15768.9|15773.2|15769.2|15771.6|15767.6|2350
1624518900000|2021-06-24 07:15:00|15772.6|15768.6|15774.1|15770.1|15774.6|15770.6|15772.6|15768.6|6750
1624518910000|2021-06-24 07:15:10|15773.9|15769.9|15774|15770|15774.2|15770.2|15773.9|15769.9|1950
1624518920000|2021-06-24 07:15:20|15773.9|15769.9|15773.2|15769.2|15773.9|15769.9|15773.2|15769.2|1750
1624518930000|2021-06-24 07:15:30|15773.4|15769.4|15774.1|15770.1|15774.2|15770.2|15773.3|15769.3|900
1624518940000|2021-06-24 07:15:40|15774|15770|15774.1|15770.1|15774.1|15770.1|15773.8|15769.8|950
1624518950000|2021-06-24 07:15:50|15774.4|15770.4|15773.7|15769.7|15774.4|15770.4|15773.7|15769.7|650
1624518960000|2021-06-24 07:16:00|15773.3|15769.3|15773.7|15769.7|15774.1|15770.1|15773.3|15769.3|600
1624518970000|2021-06-24 07:16:10|15773.3|15769.3|15773.5|15769.5|15773.5|15769.5|15772.9|15768.9|450
1624518980000|2021-06-24 07:16:20|15773.4|15769.4|15774.3|15770.3|15774.3|15770.3|15773.3|15769.3|900
1624518990000|2021-06-24 07:16:30|15773.7|15769.7|15774.1|15770.1|15774.1|15770.1|15773.3|15769.3|1150
1624519000000|2021-06-24 07:16:40|15774.2|15770.2|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|3000
1624519010000|2021-06-24 07:16:50|15773.2|15769.2|15772.6|15768.6|15773.2|15769.2|15772.5|15768.5|850
1624519020000|2021-06-24 07:17:00|15772.1|15768.1|15771.1|15767.1|15772.2|15768.2|15771.1|15767.1|3100
1624519030000|2021-06-24 07:17:10|15770.6|15766.6|15769.5|15765.5|15770.6|15766.6|15769.3|15765.3|1050
1624519040000|2021-06-24 07:17:20|15769.3|15765.3|15770|15766|15771.2|15767.2|15769.3|15765.3|1550
1624519050000|2021-06-24 07:17:30|15769.8|15765.8|15769.4|15765.4|15770.2|15766.2|15769.4|15765.4|700
1624519060000|2021-06-24 07:17:40|15769.3|15765.3|15766.8|15762.8|15769.3|15765.3|15766.8|15762.8|2800
1624519070000|2021-06-24 07:17:50|15767.2|15763.2|15768.7|15764.7|15769.1|15765.1|15767.2|15763.2|650
1624519080000|2021-06-24 07:18:00|15768.9|15764.9|15768.7|15764.7|15769.6|15765.6|15768.6|15764.6|1100
1624519090000|2021-06-24 07:18:10|15768.6|15764.6|15768.4|15764.4|15768.6|15764.6|15768.3|15764.3|1450
1624519100000|2021-06-24 07:18:20|15768.1|15764.1|15769.1|15765.1|15769.1|15765.1|15768.1|15764.1|1700
1624519110000|2021-06-24 07:18:30|15769.9|15765.9|15769.9|15765.9|15770.4|15766.4|15769.9|15765.9|800
1624519120000|2021-06-24 07:18:40|15769.5|15765.5|15769.9|15765.9|15770.4|15766.4|15769.5|15765.5|200
1624519130000|2021-06-24 07:18:50|15770.3|15766.3|15769|15765|15770.3|15766.3|15768.9|15764.9|650
1624519140000|2021-06-24 07:19:00|15768.7|15764.7|15767.6|15763.6|15768.7|15764.7|15767.6|15763.6|1850
1624519150000|2021-06-24 07:19:10|15767.5|15763.5|15768.1|15764.1|15768.1|15764.1|15767.5|15763.5|1250
1624519160000|2021-06-24 07:19:20|15767.8|15763.8|15767.6|15763.6|15767.8|15763.8|15767.6|15763.6|2500
1624519170000|2021-06-24 07:19:30|15767.7|15763.7|15767.9|15763.9|15768.6|15764.6|15767.7|15763.7|2150
1624519180000|2021-06-24 07:19:40|15768.2|15764.2|15768.2|15764.2|15768.3|15764.3|15768.2|15764.2|2100
1624519190000|2021-06-24 07:19:50|15768.3|15764.3|15768|15764|15768.3|15764.3|15768|15764|100
1624519200000|2021-06-24 07:20:00|15768.2|15764.2|15769.2|15765.2|15769.2|15765.2|15768.1|15764.1|3200
1624519210000|2021-06-24 07:20:10|15769.3|15765.3|15771.8|15767.8|15771.8|15767.8|15769|15765|2850
1624519220000|2021-06-24 07:20:20|15772|15768|15771.9|15767.9|15772|15768|15771.3|15767.3|800
1624519230000|2021-06-24 07:20:30|15772|15768|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|1150
1624519240000|2021-06-24 07:20:40|15772.7|15768.7|15772.3|15768.3|15772.7|15768.7|15772.2|15768.2|1950
1624519250000|2021-06-24 07:20:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|450
1624519260000|2021-06-24 07:21:00|15772.8|15768.8|15771.7|15767.7|15772.8|15768.8|15771.4|15767.4|2050
1624519270000|2021-06-24 07:21:10|15771.6|15767.6|15770.4|15766.4|15771.6|15767.6|15770.4|15766.4|1750
1624519280000|2021-06-24 07:21:20|15770.5|15766.5|15770.4|15766.4|15770.5|15766.5|15770.4|15766.4|800
1624519290000|2021-06-24 07:21:30|15769.4|15765.4|15769.9|15765.9|15769.9|15765.9|15769.3|15765.3|1200
1624519300000|2021-06-24 07:21:40|15770.4|15766.4|15769.9|15765.9|15770.4|15766.4|15769.6|15765.6|1400
1624519310000|2021-06-24 07:21:50|15769.5|15765.5|15770.8|15766.8|15770.8|15766.8|15769.5|15765.5|1150
1624519320000|2021-06-24 07:22:00|15771.3|15767.3|15771.5|15767.5|15771.8|15767.8|15771.3|15767.3|3200
1624519330000|2021-06-24 07:22:10|15771.8|15767.8|15771.5|15767.5|15772.9|15768.9|15771.3|15767.3|4350
1624519340000|2021-06-24 07:22:20|15771.2|15767.2|15770.4|15766.4|15771.2|15767.2|15770|15766|3350
1624519350000|2021-06-24 07:22:30|15770|15766|15770.7|15766.7|15771.6|15767.6|15769.5|15765.5|1850
1624519360000|2021-06-24 07:22:40|15770.6|15766.6|15770.5|15766.5|15771.3|15767.3|15770.5|15766.5|1300
1624519370000|2021-06-24 07:22:50|15770.7|15766.7|15770.3|15766.3|15770.9|15766.9|15769.8|15765.8|1950
1624519380000|2021-06-24 07:23:00|15770.1|15766.1|15769.7|15765.7|15770.1|15766.1|15768.5|15764.5|2550
1624519390000|2021-06-24 07:23:10|15769.1|15765.1|15769.5|15765.5|15769.9|15765.9|15769.1|15765.1|100
1624519400000|2021-06-24 07:23:20|15769.6|15765.6|15769.7|15765.7|15769.8|15765.8|15769.6|15765.6|350
1624519410000|2021-06-24 07:23:30|15769.1|15765.1|15769.9|15765.9|15769.9|15765.9|15769.1|15765.1|2250
1624519420000|2021-06-24 07:23:40|15769.6|15765.6|15768.9|15764.9|15769.6|15765.6|15768.8|15764.8|1200
1624519430000|2021-06-24 07:23:50|15769.1|15765.1|15768.9|15764.9|15769.4|15765.4|15768.9|15764.9|1100
1624519440000|2021-06-24 07:24:00|15769.6|15765.6|15769.1|15765.1|15769.6|15765.6|15768.6|15764.6|1150
1624519450000|2021-06-24 07:24:10|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15769.3|15765.3|1600
1624519460000|2021-06-24 07:24:20|15770.1|15766.1|15770.4|15766.4|15770.4|15766.4|15769.8|15765.8|4550
1624519470000|2021-06-24 07:24:30|15770.5|15766.5|15770.3|15766.3|15771|15767|15770.3|15766.3|200
1624519480000|2021-06-24 07:24:40|15770|15766|15770.9|15766.9|15771.6|15767.6|15770|15766|750
1624519490000|2021-06-24 07:24:50|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15769.7|15765.7|3200
1624519500000|2021-06-24 07:25:00|15770.3|15766.3|15770.9|15766.9|15770.9|15766.9|15769.6|15765.6|650
1624519510000|2021-06-24 07:25:10|15770|15766|15770.2|15766.2|15770.8|15766.8|15770|15766|1900
1624519520000|2021-06-24 07:25:20|15770.1|15766.1|15769.4|15765.4|15770.1|15766.1|15769.4|15765.4|1000
1624519530000|2021-06-24 07:25:30|15769.2|15765.2|15770.5|15766.5|15770.7|15766.7|15769.2|15765.2|2500
1624519540000|2021-06-24 07:25:40|15770|15766|15769.7|15765.7|15770|15766|15769.6|15765.6|2950
1624519550000|2021-06-24 07:25:50|15769.8|15765.8|15770.1|15766.1|15770.1|15766.1|15769.8|15765.8|1900
1624519560000|2021-06-24 07:26:00|15770.8|15766.8|15770.6|15766.6|15770.8|15766.8|15770.1|15766.1|2400
1624519570000|2021-06-24 07:26:10|15770.8|15766.8|15770.2|15766.2|15770.8|15766.8|15770.1|15766.1|6400
1624519580000|2021-06-24 07:26:20|15771.3|15767.3|15770.4|15766.4|15771.3|15767.3|15770.3|15766.3|1550
1624519590000|2021-06-24 07:26:30|15770.5|15766.5|15770.3|15766.3|15770.5|15766.5|15770.2|15766.2|250
1624519600000|2021-06-24 07:26:40|15770.2|15766.2|15768|15764|15770.3|15766.3|15768|15764|3200
1624519610000|2021-06-24 07:26:50|15767.5|15763.5|15768.4|15764.4|15768.4|15764.4|15767.5|15763.5|2300
1624519620000|2021-06-24 07:27:00|15767.7|15763.7|15768.6|15764.6|15768.6|15764.6|15767.7|15763.7|2550
1624519630000|2021-06-24 07:27:10|15768.4|15764.4|15767.6|15763.6|15768.4|15764.4|15767.6|15763.6|1550
1624519640000|2021-06-24 07:27:20|15768.1|15764.1|15769|15765|15769.8|15765.8|15768|15764|2250
1624519650000|2021-06-24 07:27:30|15769.5|15765.5|15769.4|15765.4|15769.5|15765.5|15769.4|15765.4|100
1624519660000|2021-06-24 07:27:40|15769.3|15765.3|15769.1|15765.1|15769.3|15765.3|15768.9|15764.9|250
1624519670000|2021-06-24 07:27:50|15768.9|15764.9|15768.3|15764.3|15768.9|15764.9|15768.2|15764.2|1200
1624519680000|2021-06-24 07:28:00|15767.3|15763.3|15765.5|15761.5|15767.6|15763.6|15765.5|15761.5|7500
1624519690000|2021-06-24 07:28:10|15765.3|15761.3|15764.7|15760.7|15765.5|15761.5|15764.2|15760.2|2550
1624519700000|2021-06-24 07:28:20|15764.3|15760.3|15765.2|15761.2|15765.5|15761.5|15764.3|15760.3|3150
1624519710000|2021-06-24 07:28:30|15765.3|15761.3|15765.2|15761.2|15765.3|15761.3|15764.7|15760.7|2050
1624519720000|2021-06-24 07:28:40|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15764.9|15760.9|3050
1624519730000|2021-06-24 07:28:50|15766.1|15762.1|15766.2|15762.2|15766.3|15762.3|15766.1|15762.1|1350
1624519740000|2021-06-24 07:29:00|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.7|15761.7|1100
1624519750000|2021-06-24 07:29:10|15766|15762|15765.1|15761.1|15766|15762|15765.1|15761.1|1400
1624519760000|2021-06-24 07:29:20|15765.7|15761.7|15765.4|15761.4|15766|15762|15765.4|15761.4|3350
1624519770000|2021-06-24 07:29:30|15764.2|15760.2|15763.6|15759.6|15764.7|15760.7|15763.6|15759.6|3600
1624519780000|2021-06-24 07:29:40|15763.9|15759.9|15763.3|15759.3|15763.9|15759.9|15763.3|15759.3|2650
1624519790000|2021-06-24 07:29:50|15762.5|15758.5|15762.7|15758.7|15763|15759|15762.5|15758.5|2450
1624519800000|2021-06-24 07:30:00|15762.3|15758.3|15762.4|15758.4|15762.6|15758.6|15762.3|15758.3|2250
1624519810000|2021-06-24 07:30:10|15762|15758|15762.9|15758.9|15763.7|15759.7|15762|15758|1750
1624519820000|2021-06-24 07:30:20|15762.8|15758.8|15762|15758|15763|15759|15761.5|15757.5|2600
1624519830000|2021-06-24 07:30:30|15762.7|15758.7|15762.3|15758.3|15762.7|15758.7|15761.7|15757.7|2200
1624519840000|2021-06-24 07:30:40|15762.1|15758.1|15762.5|15758.5|15762.5|15758.5|15761.6|15757.6|6000
1624519850000|2021-06-24 07:30:50|15762.6|15758.6|15762.8|15758.8|15762.8|15758.8|15762.2|15758.2|800
1624519860000|2021-06-24 07:31:00|15763.1|15759.1|15763.1|15759.1|15763.3|15759.3|15762.6|15758.6|500
1624519870000|2021-06-24 07:31:10|15763.5|15759.5|15768.5|15764.5|15768.5|15764.5|15763.5|15759.5|4800
1624519880000|2021-06-24 07:31:20|15767.5|15763.5|15769.7|15765.7|15769.7|15765.7|15767.2|15763.2|1800
1624519890000|2021-06-24 07:31:30|15770.1|15766.1|15771.8|15767.8|15771.8|15767.8|15769.9|15765.9|1750
1624519900000|2021-06-24 07:31:40|15771.5|15767.5|15771.6|15767.6|15771.6|15767.6|15771.5|15767.5|1650
1624519910000|2021-06-24 07:31:50|15771.3|15767.3|15771.5|15767.5|15772.1|15768.1|15771.3|15767.3|2350
1624519920000|2021-06-24 07:32:00|15771.3|15767.3|15771.4|15767.4|15771.9|15767.9|15770.9|15766.9|3050
1624519930000|2021-06-24 07:32:10|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.3|15767.3|150
1624519940000|2021-06-24 07:32:20|15771.2|15767.2|15769.8|15765.8|15771.2|15767.2|15769.7|15765.7|2600
1624519950000|2021-06-24 07:32:30|15769.5|15765.5|15772.4|15768.4|15772.4|15768.4|15769.5|15765.5|3650
1624519960000|2021-06-24 07:32:40|15770.8|15766.8|15771.1|15767.1|15772.2|15768.2|15770.3|15766.3|1750
1624519970000|2021-06-24 07:32:50|||||||||400
1624519980000|2021-06-24 07:33:00|15771.2|15767.2|15771.5|15767.5|15771.5|15767.5|15771.2|15767.2|600
1624519990000|2021-06-24 07:33:10|15771.8|15767.8|15771.8|15767.8|15772.1|15768.1|15771.7|15767.7|350
1624520000000|2021-06-24 07:33:20|15771.7|15767.7|15771.8|15767.8|15771.8|15767.8|15771.3|15767.3|650
1624520010000|2021-06-24 07:33:30|15771.9|15767.9|15771.8|15767.8|15772.4|15768.4|15771.8|15767.8|600
1624520020000|2021-06-24 07:33:40|15772.9|15768.9|15772.3|15768.3|15772.9|15768.9|15771.9|15767.9|1150
1624520030000|2021-06-24 07:33:50|15772.1|15768.1|15771.6|15767.6|15772.1|15768.1|15771.6|15767.6|1050
1624520040000|2021-06-24 07:34:00|15771.4|15767.4|15771.8|15767.8|15771.9|15767.9|15771.4|15767.4|400
1624520050000|2021-06-24 07:34:10|15771.9|15767.9|15771.2|15767.2|15771.9|15767.9|15771.1|15767.1|1400
1624520060000|2021-06-24 07:34:20|15771.3|15767.3|15771.8|15767.8|15771.9|15767.9|15771.3|15767.3|750
1624520070000|2021-06-24 07:34:30|15771.9|15767.9|15772|15768|15772.2|15768.2|15771.9|15767.9|1300
1624520080000|2021-06-24 07:34:40|15772.3|15768.3|15772.3|15768.3|15773.1|15769.1|15772.3|15768.3|500
1624520090000|2021-06-24 07:34:50|15772|15768|15769.7|15765.7|15772.9|15768.9|15769.4|15765.4|81250
1624520100000|2021-06-24 07:35:00|15769.5|15765.5|15771.3|15767.3|15771.6|15767.6|15769.5|15765.5|1000
1624520110000|2021-06-24 07:35:10|15771.4|15767.4|15771.7|15767.7|15771.7|15767.7|15771.2|15767.2|4400
1624520120000|2021-06-24 07:35:20|15771.2|15767.2|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|1100
1624520130000|2021-06-24 07:35:30|15770.8|15766.8|15772.2|15768.2|15772.7|15768.7|15770.8|15766.8|2500
1624520140000|2021-06-24 07:35:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772|15768|650
1624520150000|2021-06-24 07:35:50|15772.4|15768.4|15771.4|15767.4|15772.9|15768.9|15771.4|15767.4|450
1624520160000|2021-06-24 07:36:00|15771.9|15767.9|15773.5|15769.5|15773.5|15769.5|15771.7|15767.7|1000
1624520170000|2021-06-24 07:36:10|15773.3|15769.3|15772.4|15768.4|15773.3|15769.3|15772.4|15768.4|150
1624520180000|2021-06-24 07:36:20|15771.9|15767.9|15772.2|15768.2|15772.4|15768.4|15771.6|15767.6|5350
1624520190000|2021-06-24 07:36:30|15772.1|15768.1|15771.1|15767.1|15772.1|15768.1|15771.1|15767.1|4250
1624520200000|2021-06-24 07:36:40|15771.3|15767.3|15772|15768|15772.2|15768.2|15771.2|15767.2|400
1624520210000|2021-06-24 07:36:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.2|15767.2|2900
1624520220000|2021-06-24 07:37:00|15772.3|15768.3|15771.8|15767.8|15772.3|15768.3|15771.5|15767.5|1400
1624520230000|2021-06-24 07:37:10|15773.1|15769.1|15773.1|15769.1|15775.1|15771.1|15772.7|15768.7|4850
1624520240000|2021-06-24 07:37:20|15772.8|15768.8|15774.6|15770.6|15774.7|15770.7|15772.2|15768.2|3550
1624520250000|2021-06-24 07:37:30|15774.9|15770.9|15774.8|15770.8|15777.3|15773.3|15774.8|15770.8|7500
1624520260000|2021-06-24 07:37:40|15774.5|15770.5|15774.5|15770.5|15775|15771|15774.5|15770.5|450
1624520270000|2021-06-24 07:37:50|15774.7|15770.7|15773.2|15769.2|15774.8|15770.8|15773|15769|2450
1624520280000|2021-06-24 07:38:00|15772.7|15768.7|15774.1|15770.1|15774.1|15770.1|15772.2|15768.2|250
1624520290000|2021-06-24 07:38:10|15773.7|15769.7|15771.7|15767.7|15774|15770|15771.7|15767.7|800
1624520300000|2021-06-24 07:38:20|15771.8|15767.8|15772.4|15768.4|15772.7|15768.7|15771.8|15767.8|3100
1624520310000|2021-06-24 07:38:30|15772.3|15768.3|15772.3|15768.3|15772.4|15768.4|15772|15768|8550
1624520320000|2021-06-24 07:38:40|15771.7|15767.7|15774.1|15770.1|15774.1|15770.1|15771.7|15767.7|5400
1624520330000|2021-06-24 07:38:50|15774.5|15770.5|15774.3|15770.3|15774.5|15770.5|15774|15770|950
1624520340000|2021-06-24 07:39:00|15774.2|15770.2|15773.7|15769.7|15774.2|15770.2|15773.3|15769.3|1550
1624520350000|2021-06-24 07:39:10|15774.2|15770.2|15774.7|15770.7|15774.7|15770.7|15774.2|15770.2|3200
1624520360000|2021-06-24 07:39:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.2|15770.2|800
1624520370000|2021-06-24 07:39:30|15774.5|15770.5|15777.2|15773.2|15777.2|15773.2|15774.5|15770.5|4350
1624520380000|2021-06-24 07:39:40|15776.8|15772.8|15776.7|15772.7|15777.4|15773.4|15776.4|15772.4|5100
1624520390000|2021-06-24 07:39:50|15777.4|15773.4|15776.8|15772.8|15778.1|15774.1|15776.7|15772.7|2150
1624520400000|2021-06-24 07:40:00|15777.6|15773.6|15778.9|15774.9|15781.1|15777.1|15777.5|15773.5|14450
1624520410000|2021-06-24 07:40:10|15779.2|15775.2|15780.6|15776.6|15780.6|15776.6|15779.2|15775.2|1200
1624520420000|2021-06-24 07:40:20|15780.8|15776.8|15780.5|15776.5|15780.9|15776.9|15779.4|15775.4|5050
1624520430000|2021-06-24 07:40:30|15780.3|15776.3|15780|15776|15781|15777|15779.7|15775.7|7550
1624520440000|2021-06-24 07:40:40|15780.2|15776.2|15780.3|15776.3|15780.8|15776.8|15780|15776|1700
1624520450000|2021-06-24 07:40:50|15780.5|15776.5|15780.9|15776.9|15780.9|15776.9|15780|15776|1200
1624520460000|2021-06-24 07:41:00|15780|15776|15781.3|15777.3|15781.3|15777.3|15779.8|15775.8|2200
1624520470000|2021-06-24 07:41:10|15781.6|15777.6|15779.8|15775.8|15781.6|15777.6|15779.2|15775.2|1000
1624520480000|2021-06-24 07:41:20|15779.6|15775.6|15778.3|15774.3|15779.6|15775.6|15778.3|15774.3|1000
1624520490000|2021-06-24 07:41:30|||||||||1250
1624520500000|2021-06-24 07:41:40|15777.3|15773.3|15777.1|15773.1|15777.3|15773.3|15776.8|15772.8|750
1624520510000|2021-06-24 07:41:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|250
1624520520000|2021-06-24 07:42:00|15776.9|15772.9|15777.7|15773.7|15778|15774|15776.9|15772.9|2200
1624520530000|2021-06-24 07:42:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1050
1624520540000|2021-06-24 07:42:20|15777.7|15773.7|15777.5|15773.5|15777.8|15773.8|15776.4|15772.4|2250
1624520550000|2021-06-24 07:42:30|15777.8|15773.8|15777.9|15773.9|15778.4|15774.4|15777.8|15773.8|3700
1624520560000|2021-06-24 07:42:40|15777.4|15773.4|15777.7|15773.7|15777.8|15773.8|15777.4|15773.4|1950
1624520570000|2021-06-24 07:42:50|15777|15773|15777.5|15773.5|15777.5|15773.5|15776.9|15772.9|1400
1624520580000|2021-06-24 07:43:00|15777.3|15773.3|15776.6|15772.6|15777.3|15773.3|15776.6|15772.6|1250
1624520590000|2021-06-24 07:43:10|15776.1|15772.1|15776.8|15772.8|15776.8|15772.8|15776.1|15772.1|2600
1624520600000|2021-06-24 07:43:20|15776.6|15772.6|15777.3|15773.3|15777.3|15773.3|15776.4|15772.4|2050
1624520610000|2021-06-24 07:43:30|15777.8|15773.8|15777.6|15773.6|15777.8|15773.8|15777|15773|1950
1624520620000|2021-06-24 07:43:40|15776.1|15772.1|15777.5|15773.5|15777.6|15773.6|15776|15772|3500
1624520630000|2021-06-24 07:43:50|15777|15773|15776.7|15772.7|15777|15773|15776.7|15772.7|650
1624520640000|2021-06-24 07:44:00|15777|15773|15777.1|15773.1|15777.1|15773.1|15777|15773|1400
1624520650000|2021-06-24 07:44:10|15777.4|15773.4|15778.1|15774.1|15778.1|15774.1|15777.3|15773.3|2900
1624520660000|2021-06-24 07:44:20|15778.2|15774.2|15777.1|15773.1|15778.2|15774.2|15777.1|15773.1|1950
1624520670000|2021-06-24 07:44:30|15777.2|15773.2|15787.4|15783.4|15787.4|15783.4|15777.1|15773.1|51250
1624520680000|2021-06-24 07:44:40|15786.2|15782.2|15783.2|15779.2|15786.2|15782.2|15782.8|15778.8|12900
1624520690000|2021-06-24 07:44:50|15783.1|15779.1|15786.5|15782.5|15786.8|15782.8|15783|15779|5950
1624520700000|2021-06-24 07:45:00|15787.2|15783.2|15785.8|15781.8|15789|15785|15785.8|15781.8|4850
1624520710000|2021-06-24 07:45:10|15785.7|15781.7|15783.3|15779.3|15787.4|15783.4|15783.3|15779.3|10850
1624520720000|2021-06-24 07:45:20|15784|15780|15784.4|15780.4|15784.4|15780.4|15782.9|15778.9|1400
1624520730000|2021-06-24 07:45:30|15785.2|15781.2|15786.8|15782.8|15787.1|15783.1|15784.8|15780.8|3400
1624520740000|2021-06-24 07:45:40|15786.2|15782.2|15789.9|15785.9|15789.9|15785.9|15786|15782|3900
1624520750000|2021-06-24 07:45:50|15789.5|15785.5|15789.5|15785.5|15789.6|15785.6|15788.3|15784.3|3250
1624520760000|2021-06-24 07:46:00|15789.4|15785.4|15790.1|15786.1|15790.9|15786.9|15788.3|15784.3|8750
1624520770000|2021-06-24 07:46:10|15790.9|15786.9|15790.3|15786.3|15791.5|15787.5|15790.3|15786.3|2800
1624520780000|2021-06-24 07:46:20|15790.2|15786.2|15789.3|15785.3|15790.2|15786.2|15789.3|15785.3|2450
1624520790000|2021-06-24 07:46:30|15788.6|15784.6|15787|15783|15788.8|15784.8|15787|15783|6700
1624520800000|2021-06-24 07:46:40|15787.2|15783.2|15787.2|15783.2|15787.6|15783.6|15786.3|15782.3|5400
1624520810000|2021-06-24 07:46:50|15787.3|15783.3|15786.5|15782.5|15787.3|15783.3|15784.8|15780.8|4200
1624520820000|2021-06-24 07:47:00|15786|15782|15786.7|15782.7|15787.1|15783.1|15785.5|15781.5|1900
1624520830000|2021-06-24 07:47:10|15787|15783|15786.4|15782.4|15787.4|15783.4|15786|15782|1100
1624520840000|2021-06-24 07:47:20|15785.8|15781.8|15782.4|15778.4|15785.8|15781.8|15780.2|15776.2|14850
1624520850000|2021-06-24 07:47:30|15782.3|15778.3|15784.7|15780.7|15784.9|15780.9|15782.3|15778.3|1450
1624520860000|2021-06-24 07:47:40|15784.6|15780.6|15784.3|15780.3|15785|15781|15783.6|15779.6|7250
1624520870000|2021-06-24 07:47:50|15784.2|15780.2|15783|15779|15784.2|15780.2|15782.2|15778.2|1050
1624520880000|2021-06-24 07:48:00|15784.1|15780.1|15785.4|15781.4|15785.7|15781.7|15782.2|15778.2|4450
1624520890000|2021-06-24 07:48:10|15785.2|15781.2|15785.3|15781.3|15785.3|15781.3|15785.2|15781.2|1500
1624520900000|2021-06-24 07:48:20|15785.9|15781.9|15786.1|15782.1|15786.6|15782.6|15784.7|15780.7|5350
1624520910000|2021-06-24 07:48:30|15787.1|15783.1|15787.5|15783.5|15788.1|15784.1|15787.1|15783.1|6850
1624520920000|2021-06-24 07:48:40|15787.7|15783.7|15786.2|15782.2|15787.7|15783.7|15785.6|15781.6|4800
1624520930000|2021-06-24 07:48:50|15786.3|15782.3|15784.7|15780.7|15786.4|15782.4|15784.7|15780.7|2750
1624520940000|2021-06-24 07:49:00|15784.9|15780.9|15785.8|15781.8|15786.5|15782.5|15784.9|15780.9|10400
1624520950000|2021-06-24 07:49:10|15786.3|15782.3|15786.5|15782.5|15787.4|15783.4|15785.6|15781.6|8750
1624520960000|2021-06-24 07:49:20|15786.2|15782.2|15788.2|15784.2|15788.4|15784.4|15785.7|15781.7|1950
1624520970000|2021-06-24 07:49:30|15788|15784|15788|15784|15788|15784|15788|15784|1950
1624520980000|2021-06-24 07:49:40|15788.4|15784.4|15787.8|15783.8|15788.4|15784.4|15787.1|15783.1|1750
1624520990000|2021-06-24 07:49:50|15787.3|15783.3|15787.3|15783.3|15787.4|15783.4|15787.3|15783.3|1950
1624521000000|2021-06-24 07:50:00|15787.2|15783.2|15786.3|15782.3|15787.2|15783.2|15785.5|15781.5|1100
1624521010000|2021-06-24 07:50:10|15785.4|15781.4|15787.5|15783.5|15787.5|15783.5|15785.2|15781.2|4450
1624521020000|2021-06-24 07:50:20|15787.4|15783.4|15786.9|15782.9|15787.4|15783.4|15786.9|15782.9|5000
1624521030000|2021-06-24 07:50:30|15785|15781|15783|15779|15785|15781|15783|15779|6500
1624521040000|2021-06-24 07:50:40|15782.9|15778.9|15784.5|15780.5|15784.6|15780.6|15782.9|15778.9|7500
1624521050000|2021-06-24 07:50:50|15784.3|15780.3|15786.1|15782.1|15786.2|15782.2|15784.2|15780.2|2750
1624521060000|2021-06-24 07:51:00|15786.2|15782.2|15785.9|15781.9|15787.2|15783.2|15785.6|15781.6|3900
1624521070000|2021-06-24 07:51:10|15785.8|15781.8|15786.1|15782.1|15786.1|15782.1|15785.7|15781.7|1450
1624521080000|2021-06-24 07:51:20|15786.5|15782.5|15786.1|15782.1|15786.5|15782.5|15786.1|15782.1|1850
1624521090000|2021-06-24 07:51:30|15786|15782|15786.5|15782.5|15786.9|15782.9|15785.7|15781.7|2950
1624521100000|2021-06-24 07:51:40|15787.2|15783.2|15787.2|15783.2|15787.7|15783.7|15787.2|15783.2|2750
1624521110000|2021-06-24 07:51:50|15787|15783|15788.3|15784.3|15788.3|15784.3|15787|15783|2950
1624521120000|2021-06-24 07:52:00|15788.5|15784.5|15788.4|15784.4|15788.6|15784.6|15788.1|15784.1|7600
1624521130000|2021-06-24 07:52:10|15787.9|15783.9|15787.8|15783.8|15788.5|15784.5|15787.5|15783.5|4700
1624521140000|2021-06-24 07:52:20|15787.2|15783.2|15788.9|15784.9|15788.9|15784.9|15787.2|15783.2|3400
1624521150000|2021-06-24 07:52:30|15789.2|15785.2|15785.9|15781.9|15789.2|15785.2|15785.9|15781.9|2500
1624521160000|2021-06-24 07:52:40|15785.8|15781.8|15787.2|15783.2|15787.5|15783.5|15785.8|15781.8|2450
1624521170000|2021-06-24 07:52:50|15786.4|15782.4|15785.7|15781.7|15786.4|15782.4|15785.6|15781.6|1200
1624521180000|2021-06-24 07:53:00|15785.5|15781.5|15783.8|15779.8|15785.5|15781.5|15783.7|15779.7|2700
1624521190000|2021-06-24 07:53:10|15783.6|15779.6|15783.7|15779.7|15784.1|15780.1|15783.4|15779.4|7800
1624521200000|2021-06-24 07:53:20|15783.6|15779.6|15785.7|15781.7|15785.7|15781.7|15783.6|15779.6|3950
1624521210000|2021-06-24 07:53:30|15785.6|15781.6|15785.7|15781.7|15785.7|15781.7|15785.6|15781.6|2350
1624521220000|2021-06-24 07:53:40|15785.6|15781.6|15785.3|15781.3|15785.6|15781.6|15785.3|15781.3|6100
1624521230000|2021-06-24 07:53:50|15784.1|15780.1|15781.8|15777.8|15784.1|15780.1|15781.8|15777.8|5650
1624521240000|2021-06-24 07:54:00|15781.1|15777.1|15780.6|15776.6|15781.1|15777.1|15779.3|15775.3|2850
1624521250000|2021-06-24 07:54:10|15780.7|15776.7|15781.6|15777.6|15781.6|15777.6|15780.3|15776.3|2900
1624521260000|2021-06-24 07:54:20|15781.9|15777.9|15779.1|15775.1|15782.1|15778.1|15779|15775|3200
1624521270000|2021-06-24 07:54:30|15779.7|15775.7|15779.6|15775.6|15780.1|15776.1|15777.5|15773.5|7200
1624521280000|2021-06-24 07:54:40|15780.4|15776.4|15779.9|15775.9|15780.4|15776.4|15779.9|15775.9|7200
1624521290000|2021-06-24 07:54:50|15780.1|15776.1|15779.6|15775.6|15780.1|15776.1|15779.6|15775.6|4100
1624521300000|2021-06-24 07:55:00|15779.8|15775.8|15780.2|15776.2|15780.2|15776.2|15779.7|15775.7|6000
1624521310000|2021-06-24 07:55:10|15780|15776|15779.7|15775.7|15780.2|15776.2|15779.7|15775.7|2900
1624521320000|2021-06-24 07:55:20|15779.9|15775.9|15778.5|15774.5|15780.3|15776.3|15778.5|15774.5|2200
1624521330000|2021-06-24 07:55:30|15780|15776|15775.3|15771.3|15780|15776|15775.3|15771.3|4350
1624521340000|2021-06-24 07:55:40|15774.2|15770.2|15777.3|15773.3|15777.3|15773.3|15774.1|15770.1|2550
1624521350000|2021-06-24 07:55:50|15776.1|15772.1|15776.4|15772.4|15777.8|15773.8|15776|15772|2950
1624521360000|2021-06-24 07:56:00|15778.1|15774.1|15779.1|15775.1|15779.1|15775.1|15777.4|15773.4|7400
1624521370000|2021-06-24 07:56:10|15778.7|15774.7|15779.8|15775.8|15779.8|15775.8|15778.7|15774.7|4000
1624521380000|2021-06-24 07:56:20|15779.9|15775.9|15780.6|15776.6|15780.7|15776.7|15779.9|15775.9|3450
1624521390000|2021-06-24 07:56:30|15780.4|15776.4|15781.5|15777.5|15782.4|15778.4|15780.4|15776.4|3550
1624521400000|2021-06-24 07:56:40|15781.3|15777.3|15785.4|15781.4|15785.4|15781.4|15781.3|15777.3|9100
1624521410000|2021-06-24 07:56:50|15785.7|15781.7|15785.1|15781.1|15786.3|15782.3|15785.1|15781.1|1950
1624521420000|2021-06-24 07:57:00|15785.3|15781.3|15785.2|15781.2|15786.6|15782.6|15784.8|15780.8|4100
1624521430000|2021-06-24 07:57:10|15785.4|15781.4|15784.5|15780.5|15785.4|15781.4|15784.5|15780.5|600
1624521440000|2021-06-24 07:57:20|15785|15781|15783.3|15779.3|15785|15781|15781.7|15777.7|7250
1624521450000|2021-06-24 07:57:30|15782.9|15778.9|15784|15780|15784|15780|15782.9|15778.9|3450
1624521460000|2021-06-24 07:57:40|15783.3|15779.3|15782.3|15778.3|15783.5|15779.5|15782.3|15778.3|4450
1624521470000|2021-06-24 07:57:50|15782.4|15778.4|15782.2|15778.2|15782.4|15778.4|15781.6|15777.6|1700
1624521480000|2021-06-24 07:58:00|15782.3|15778.3|15782.7|15778.7|15782.8|15778.8|15781.9|15777.9|4500
1624521490000|2021-06-24 07:58:10|15782.8|15778.8|15783.2|15779.2|15783.3|15779.3|15782.8|15778.8|4100
1624521500000|2021-06-24 07:58:20|15783.1|15779.1|15782.2|15778.2|15783.1|15779.1|15782.2|15778.2|2300
1624521510000|2021-06-24 07:58:30|15782.3|15778.3|15782.5|15778.5|15782.5|15778.5|15782.1|15778.1|4150
1624521520000|2021-06-24 07:58:40|15782.2|15778.2|15781.8|15777.8|15782.5|15778.5|15781.8|15777.8|4000
1624521530000|2021-06-24 07:58:50|15782.2|15778.2|15782|15778|15782.2|15778.2|15782|15778|6000
1624521540000|2021-06-24 07:59:00|15781.7|15777.7|15779.7|15775.7|15781.7|15777.7|15779.7|15775.7|6000
1624521550000|2021-06-24 07:59:10|15780.1|15776.1|15778.3|15774.3|15780.1|15776.1|15778.3|15774.3|4200
1624521560000|2021-06-24 07:59:20|15779.3|15775.3|15779.6|15775.6|15779.6|15775.6|15778.7|15774.7|8250
1624521570000|2021-06-24 07:59:30|15779.3|15775.3|15780.3|15776.3|15780.3|15776.3|15779.3|15775.3|2100
1624521580000|2021-06-24 07:59:40|15779.9|15775.9|15780.2|15776.2|15780.2|15776.2|15778.9|15774.9|2150
1624521590000|2021-06-24 07:59:50|15780.1|15776.1|15779.9|15775.9|15780.1|15776.1|15778.8|15774.8|2100
1624521600000|2021-06-24 08:00:00|15779.4|15775.4|15781.6|15777.6|15781.6|15777.6|15779|15775|10950
1624521610000|2021-06-24 08:00:10|15781.7|15777.7|15784.5|15780.5|15784.5|15780.5|15781.7|15777.7|9200
1624521620000|2021-06-24 08:00:20|15784.4|15780.4|15786.2|15782.2|15787.4|15783.4|15784.4|15780.4|7500
1624521630000|2021-06-24 08:00:30|15786.1|15782.1|15785|15781|15786.1|15782.1|15785|15781|1550
1624521640000|2021-06-24 08:00:40|15784.9|15780.9|15782.6|15778.6|15785|15781|15782.6|15778.6|5900
1624521650000|2021-06-24 08:00:50|15782.7|15778.7|15784.2|15780.2|15785|15781|15782.7|15778.7|6250
1624521660000|2021-06-24 08:01:00|15784|15780|15780.7|15776.7|15784|15780|15780.7|15776.7|2250
1624521670000|2021-06-24 08:01:10|15780.8|15776.8|15783.7|15779.7|15784.5|15780.5|15780.8|15776.8|15600
1624521680000|2021-06-24 08:01:20|15783|15779|15782.8|15778.8|15783.8|15779.8|15782.7|15778.7|4250
1624521690000|2021-06-24 08:01:30|15783.4|15779.4|15781.6|15777.6|15783.4|15779.4|15781.6|15777.6|4250
1624521700000|2021-06-24 08:01:40|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15781.9|15777.9|3550
1624521710000|2021-06-24 08:01:50|15783|15779|15784.8|15780.8|15784.8|15780.8|15782.9|15778.9|6300
1624521720000|2021-06-24 08:02:00|15784.4|15780.4|15784.2|15780.2|15784.9|15780.9|15783.4|15779.4|5200
1624521730000|2021-06-24 08:02:10|15783.6|15779.6|15782.6|15778.6|15783.6|15779.6|15782.6|15778.6|700
1624521740000|2021-06-24 08:02:20|15783.7|15779.7|15783.2|15779.2|15783.7|15779.7|15782.2|15778.2|1300
1624521750000|2021-06-24 08:02:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.2|15779.2|5100
1624521760000|2021-06-24 08:02:40|15783.5|15779.5|15781.8|15777.8|15783.5|15779.5|15781.5|15777.5|4100
1624521770000|2021-06-24 08:02:50|15781.6|15777.6|15779.7|15775.7|15781.6|15777.6|15779.7|15775.7|3750
1624521780000|2021-06-24 08:03:00|15779.6|15775.6|15782.8|15778.8|15782.8|15778.8|15779.6|15775.6|2200
1624521790000|2021-06-24 08:03:10|15782.9|15778.9|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|2150
1624521800000|2021-06-24 08:03:20|15785.1|15781.1|15785|15781|15785.1|15781.1|15785|15781|12650
1624521810000|2021-06-24 08:03:30|15785.2|15781.2|15785.1|15781.1|15785.9|15781.9|15784.8|15780.8|12900
1624521820000|2021-06-24 08:03:40|15784.8|15780.8|15783.6|15779.6|15784.8|15780.8|15783.3|15779.3|3350
1624521830000|2021-06-24 08:03:50|15783|15779|15781.5|15777.5|15783|15779|15780.9|15776.9|2200
1624521840000|2021-06-24 08:04:00|15781.3|15777.3|15782|15778|15782.1|15778.1|15781.2|15777.2|2650
1624521850000|2021-06-24 08:04:10|15781.1|15777.1|15782.4|15778.4|15783.2|15779.2|15781.1|15777.1|5350
1624521860000|2021-06-24 08:04:20|15781.9|15777.9|15783.3|15779.3|15783.3|15779.3|15781.5|15777.5|1700
1624521870000|2021-06-24 08:04:30|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|6050
1624521880000|2021-06-24 08:04:40|15785.6|15781.6|15786.9|15782.9|15787.1|15783.1|15785.6|15781.6|9600
1624521890000|2021-06-24 08:04:50|15785.7|15781.7|15785|15781|15785.7|15781.7|15784.1|15780.1|9300
1624521900000|2021-06-24 08:05:00|15785.8|15781.8|15787.4|15783.4|15787.4|15783.4|15785.8|15781.8|4300
1624521910000|2021-06-24 08:05:10|15787.3|15783.3|15784.6|15780.6|15787.3|15783.3|15784.6|15780.6|5450
1624521920000|2021-06-24 08:05:20|15784.5|15780.5|15783.5|15779.5|15784.5|15780.5|15783.3|15779.3|6600
1624521930000|2021-06-24 08:05:30|15783.3|15779.3|15783.7|15779.7|15785.4|15781.4|15782.6|15778.6|12200
1624521940000|2021-06-24 08:05:40|15782.6|15778.6|15785.1|15781.1|15785.2|15781.2|15782.6|15778.6|4000
1624521950000|2021-06-24 08:05:50|15784.2|15780.2|15785.1|15781.1|15785.1|15781.1|15784.2|15780.2|2450
1624521960000|2021-06-24 08:06:00|15785.2|15781.2|15786.4|15782.4|15786.9|15782.9|15785.1|15781.1|2250
1624521970000|2021-06-24 08:06:10|15785|15781|15784.9|15780.9|15785|15781|15783.4|15779.4|2000
1624521980000|2021-06-24 08:06:20|15784.8|15780.8|15785.6|15781.6|15786.1|15782.1|15784.6|15780.6|3000
1624521990000|2021-06-24 08:06:30|15785.7|15781.7|15785.3|15781.3|15785.7|15781.7|15785.1|15781.1|1150
1624522000000|2021-06-24 08:06:40|15785.4|15781.4|15785.6|15781.6|15785.6|15781.6|15785.4|15781.4|3300
1624522010000|2021-06-24 08:06:50|15786.1|15782.1|15785.5|15781.5|15786.4|15782.4|15785.5|15781.5|5400
1624522020000|2021-06-24 08:07:00|15784.5|15780.5|15785.7|15781.7|15785.7|15781.7|15784.5|15780.5|12700
1624522030000|2021-06-24 08:07:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.3|15782.3|2700
1624522040000|2021-06-24 08:07:20|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15785.8|15781.8|1400
1624522050000|2021-06-24 08:07:30|15786.3|15782.3|15786.6|15782.6|15786.7|15782.7|15786|15782|6000
1624522060000|2021-06-24 08:07:40|15786.7|15782.7|15787|15783|15788.7|15784.7|15786.7|15782.7|14100
1624522070000|2021-06-24 08:07:50|15789.3|15785.3|15789.2|15785.2|15790.8|15786.8|15789.2|15785.2|9250
1624522080000|2021-06-24 08:08:00|15789.4|15785.4|15792.3|15788.3|15792.3|15788.3|15789.2|15785.2|3150
1624522090000|2021-06-24 08:08:10|15792.1|15788.1|15792.9|15788.9|15793.9|15789.9|15792.1|15788.1|9000
1624522100000|2021-06-24 08:08:20|15793.3|15789.3|15792.1|15788.1|15793.3|15789.3|15792.1|15788.1|3250
1624522110000|2021-06-24 08:08:30|15792.3|15788.3|15792.7|15788.7|15792.7|15788.7|15791.9|15787.9|6100
1624522120000|2021-06-24 08:08:40|15792.6|15788.6|15792.3|15788.3|15794.2|15790.2|15792.3|15788.3|10350
1624522130000|2021-06-24 08:08:50|15792.2|15788.2|15791.2|15787.2|15792.3|15788.3|15791.2|15787.2|5700
1624522140000|2021-06-24 08:09:00|15791.5|15787.5|15793.1|15789.1|15793.3|15789.3|15791.5|15787.5|1450
1624522150000|2021-06-24 08:09:10|15793.4|15789.4|15793.3|15789.3|15793.5|15789.5|15793.3|15789.3|1600
1624522160000|2021-06-24 08:09:20|15793.1|15789.1|15790.4|15786.4|15793.1|15789.1|15790.2|15786.2|14750
1624522170000|2021-06-24 08:09:30|15790.5|15786.5|15792.1|15788.1|15792.3|15788.3|15790.2|15786.2|600
1624522180000|2021-06-24 08:09:40|15792.8|15788.8|15796.2|15792.2|15797.3|15793.3|15792.8|15788.8|6400
1624522190000|2021-06-24 08:09:50|15795.6|15791.6|15794.4|15790.4|15795.6|15791.6|15793.6|15789.6|6050
1624522200000|2021-06-24 08:10:00|15795.4|15791.4|15795.9|15791.9|15796.5|15792.5|15795.4|15791.4|5550
1624522210000|2021-06-24 08:10:10|15796.1|15792.1|15795.2|15791.2|15796.1|15792.1|15795.2|15791.2|8400
1624522220000|2021-06-24 08:10:20|15795|15791|15793.6|15789.6|15795|15791|15792.3|15788.3|2200
1624522230000|2021-06-24 08:10:30|15793.4|15789.4|15793.2|15789.2|15793.4|15789.4|15792.9|15788.9|1600
1624522240000|2021-06-24 08:10:40|15792.3|15788.3|15794.3|15790.3|15794.4|15790.4|15792|15788|1650
1624522250000|2021-06-24 08:10:50|15794.2|15790.2|15794.3|15790.3|15794.7|15790.7|15794.2|15790.2|550
1624522260000|2021-06-24 08:11:00|15795.2|15791.2|15795.7|15791.7|15795.7|15791.7|15795.2|15791.2|2400
1624522270000|2021-06-24 08:11:10|||||||||2100
1624522280000|2021-06-24 08:11:20|15795.2|15791.2|15797|15793|15797|15793|15795.2|15791.2|2600
1624522290000|2021-06-24 08:11:30|15797.7|15793.7|15797.8|15793.8|15797.8|15793.8|15796.7|15792.7|7700
1624522300000|2021-06-24 08:11:40|15797.2|15793.2|15798.7|15794.7|15798.7|15794.7|15797.2|15793.2|4150
1624522310000|2021-06-24 08:11:50|15799|15795|15800.3|15796.3|15800.3|15796.3|15798.5|15794.5|23050
1624522320000|2021-06-24 08:12:00|15800.1|15796.1|15803.5|15799.5|15803.5|15799.5|15799.8|15795.8|8100
1624522330000|2021-06-24 08:12:10|15803.7|15799.7|15800.7|15796.7|15803.7|15799.7|15800.7|15796.7|1600
1624522340000|2021-06-24 08:12:20|15801.4|15797.4|15798.5|15794.5|15801.6|15797.6|15798.5|15794.5|3200
1624522350000|2021-06-24 08:12:30|15798.4|15794.4|15798.3|15794.3|15798.8|15794.8|15797.4|15793.4|2650
1624522360000|2021-06-24 08:12:40|15797.1|15793.1|15799.7|15795.7|15799.7|15795.7|15797.1|15793.1|8150
1624522370000|2021-06-24 08:12:50|15797.7|15793.7|15797.5|15793.5|15797.7|15793.7|15797.1|15793.1|7950
1624522380000|2021-06-24 08:13:00|15797.1|15793.1|15794.1|15790.1|15797.4|15793.4|15794.1|15790.1|8250
1624522390000|2021-06-24 08:13:10|15793.7|15789.7|15792.4|15788.4|15793.7|15789.7|15791.8|15787.8|9350
1624522400000|2021-06-24 08:13:20|15791.9|15787.9|15794.5|15790.5|15794.5|15790.5|15791.9|15787.9|8250
1624522410000|2021-06-24 08:13:30|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792|15788|9850
1624522420000|2021-06-24 08:13:40|15793|15789|15795.3|15791.3|15795.3|15791.3|15792.6|15788.6|3450
1624522430000|2021-06-24 08:13:50|15795.8|15791.8|15792.6|15788.6|15796.1|15792.1|15792.6|15788.6|9500
1624522440000|2021-06-24 08:14:00|15794.2|15790.2|15792.8|15788.8|15794.2|15790.2|15792.1|15788.1|11900
1624522450000|2021-06-24 08:14:10|15793.3|15789.3|15794.7|15790.7|15794.7|15790.7|15793.3|15789.3|3950
1624522460000|2021-06-24 08:14:20|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15795.3|15791.3|8350
1624522470000|2021-06-24 08:14:30|15795.1|15791.1|15793.4|15789.4|15795.1|15791.1|15793.4|15789.4|4850
1624522480000|2021-06-24 08:14:40|15794.4|15790.4|15794.1|15790.1|15794.4|15790.4|15794.1|15790.1|5600
1624522490000|2021-06-24 08:14:50|15793.3|15789.3|15792.1|15788.1|15793.3|15789.3|15791.8|15787.8|19050
1624522500000|2021-06-24 08:15:00|15790.6|15786.6|15792.2|15788.2|15793.1|15789.1|15790.6|15786.6|5900
1624522510000|2021-06-24 08:15:10|15792.9|15788.9|15795.2|15791.2|15795.4|15791.4|15792.9|15788.9|4050
1624522520000|2021-06-24 08:15:20|15794|15790|15795.2|15791.2|15795.7|15791.7|15793.8|15789.8|5400
1624522530000|2021-06-24 08:15:30|15795|15791|15794.5|15790.5|15795|15791|15793.8|15789.8|3600
1624522540000|2021-06-24 08:15:40|15793.7|15789.7|15792.7|15788.7|15794|15790|15791.7|15787.7|79350
1624522550000|2021-06-24 08:15:50|15792.8|15788.8|15792.5|15788.5|15793.2|15789.2|15792.5|15788.5|3500
1624522560000|2021-06-24 08:16:00|15792|15788|15795.3|15791.3|15795.3|15791.3|15792|15788|1650
1624522570000|2021-06-24 08:16:10|15795.5|15791.5|15795.7|15791.7|15795.7|15791.7|15795.5|15791.5|3400
1624522580000|2021-06-24 08:16:20|15795.5|15791.5|15794.8|15790.8|15795.5|15791.5|15793.4|15789.4|2250
1624522590000|2021-06-24 08:16:30|15794.6|15790.6|15796.2|15792.2|15796.2|15792.2|15794.6|15790.6|2650
1624522600000|2021-06-24 08:16:40|15796.4|15792.4|15797.1|15793.1|15798.2|15794.2|15796.4|15792.4|2650
1624522610000|2021-06-24 08:16:50|15795.9|15791.9|15796.8|15792.8|15799.4|15795.4|15795.9|15791.9|6500
1624522620000|2021-06-24 08:17:00|15798.2|15794.2|15798.3|15794.3|15799.4|15795.4|15798.2|15794.2|3850
1624522630000|2021-06-24 08:17:10|15798.5|15794.5|15797.8|15793.8|15798.5|15794.5|15796.6|15792.6|3900
1624522640000|2021-06-24 08:17:20|15797.1|15793.1|15797.3|15793.3|15797.3|15793.3|15796.2|15792.2|5550
1624522650000|2021-06-24 08:17:30|15798.2|15794.2|15796.8|15792.8|15798.2|15794.2|15796.6|15792.6|3550
1624522660000|2021-06-24 08:17:40|15795.6|15791.6|15795.4|15791.4|15795.9|15791.9|15794|15790|3450
1624522670000|2021-06-24 08:17:50|15795.2|15791.2|15795.9|15791.9|15795.9|15791.9|15794.8|15790.8|7850
1624522680000|2021-06-24 08:18:00|15795.6|15791.6|15796.4|15792.4|15796.9|15792.9|15794.9|15790.9|4200
1624522690000|2021-06-24 08:18:10|15794.3|15790.3|15796.8|15792.8|15797.4|15793.4|15794.3|15790.3|4550
1624522700000|2021-06-24 08:18:20|15796.1|15792.1|15796.2|15792.2|15797.3|15793.3|15795|15791|4950
1624522710000|2021-06-24 08:18:30|15795.9|15791.9|15795.7|15791.7|15795.9|15791.9|15794.5|15790.5|1700
1624522720000|2021-06-24 08:18:40|15795.6|15791.6|15795.1|15791.1|15796.2|15792.2|15795.1|15791.1|2900
1624522730000|2021-06-24 08:18:50|15796.4|15792.4|15794.8|15790.8|15796.4|15792.4|15793.3|15789.3|3450
1624522740000|2021-06-24 08:19:00|15794.9|15790.9|15796.3|15792.3|15796.3|15792.3|15794.9|15790.9|4850
1624522750000|2021-06-24 08:19:10|15794.8|15790.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|4600
1624522760000|2021-06-24 08:19:20|15796.2|15792.2|15795.6|15791.6|15796.4|15792.4|15795|15791|8100
1624522770000|2021-06-24 08:19:30|15795.3|15791.3|15796.2|15792.2|15796.2|15792.2|15795.3|15791.3|4950
1624522780000|2021-06-24 08:19:40|15796.3|15792.3|15797|15793|15797|15793|15796.3|15792.3|5350
1624522790000|2021-06-24 08:19:50|15795.5|15791.5|15794.7|15790.7|15796.2|15792.2|15794.3|15790.3|2700
1624522800000|2021-06-24 08:20:00|15793.9|15789.9|15794.5|15790.5|15794.9|15790.9|15793.9|15789.9|3850
1624522810000|2021-06-24 08:20:10|15793.7|15789.7|15788.3|15784.3|15793.7|15789.7|15788.3|15784.3|5300
1624522820000|2021-06-24 08:20:20|15788.8|15784.8|15787.3|15783.3|15789.3|15785.3|15787.3|15783.3|3500
1624522830000|2021-06-24 08:20:30|15787.8|15783.8|15787.7|15783.7|15787.8|15783.8|15787|15783|4300
1624522840000|2021-06-24 08:20:40|15787.5|15783.5|15781.2|15777.2|15787.5|15783.5|15781.2|15777.2|11400
1624522850000|2021-06-24 08:20:50|15780.2|15776.2|15779.9|15775.9|15782.2|15778.2|15779.9|15775.9|4400
1624522860000|2021-06-24 08:21:00|15778.4|15774.4|15780.8|15776.8|15781.4|15777.4|15778.3|15774.3|5250
1624522870000|2021-06-24 08:21:10|15780.2|15776.2|15784.1|15780.1|15784.1|15780.1|15780.2|15776.2|2350
1624522880000|2021-06-24 08:21:20|15783.8|15779.8|15784|15780|15784.2|15780.2|15782.7|15778.7|1650
1624522890000|2021-06-24 08:21:30|15783.9|15779.9|15787.7|15783.7|15787.7|15783.7|15783.6|15779.6|1650
1624522900000|2021-06-24 08:21:40|15786.9|15782.9|15789.1|15785.1|15790|15786|15786.9|15782.9|3150
1624522910000|2021-06-24 08:21:50|15786.6|15782.6|15786.7|15782.7|15786.7|15782.7|15785.4|15781.4|6000
1624522920000|2021-06-24 08:22:00|15787.5|15783.5|15787.8|15783.8|15787.8|15783.8|15786.9|15782.9|1100
1624522930000|2021-06-24 08:22:10|15787.9|15783.9|15788.3|15784.3|15788.3|15784.3|15787|15783|800
1624522940000|2021-06-24 08:22:20|15788.4|15784.4|15788.4|15784.4|15789.1|15785.1|15787.4|15783.4|1550
1624522950000|2021-06-24 08:22:30|15788|15784|15787.2|15783.2|15788|15784|15785.5|15781.5|1900
1624522960000|2021-06-24 08:22:40|15786.6|15782.6|15787.1|15783.1|15787.4|15783.4|15786.6|15782.6|2350
1624522970000|2021-06-24 08:22:50|15787.2|15783.2|15786.3|15782.3|15787.2|15783.2|15786.3|15782.3|3850
1624522980000|2021-06-24 08:23:00|15786.4|15782.4|15787.9|15783.9|15788.2|15784.2|15786.2|15782.2|5650
1624522990000|2021-06-24 08:23:10|15785.9|15781.9|15784.6|15780.6|15786.1|15782.1|15784.4|15780.4|5050
1624523000000|2021-06-24 08:23:20|15785.5|15781.5|15786.3|15782.3|15786.3|15782.3|15785.5|15781.5|1900
1624523010000|2021-06-24 08:23:30|15786.2|15782.2|15787.4|15783.4|15787.5|15783.5|15786.2|15782.2|1800
1624523020000|2021-06-24 08:23:40|15786.8|15782.8|15787.3|15783.3|15788.3|15784.3|15786.8|15782.8|2600
1624523030000|2021-06-24 08:23:50|15787.7|15783.7|15788.7|15784.7|15788.7|15784.7|15787.5|15783.5|1300
1624523040000|2021-06-24 08:24:00|15789.3|15785.3|15789|15785|15789.3|15785.3|15789|15785|2000
1624523050000|2021-06-24 08:24:10|15789.3|15785.3|15789.4|15785.4|15789.4|15785.4|15789.2|15785.2|1400
1624523060000|2021-06-24 08:24:20|15789.6|15785.6|15788.7|15784.7|15789.6|15785.6|15788.7|15784.7|3550
1624523070000|2021-06-24 08:24:30|15788.4|15784.4|15788.1|15784.1|15788.4|15784.4|15788|15784|1750
1624523080000|2021-06-24 08:24:40|15788|15784|15787.7|15783.7|15788|15784|15787.2|15783.2|2300
1624523090000|2021-06-24 08:24:50|15787.1|15783.1|15787.2|15783.2|15787.7|15783.7|15786.8|15782.8|8000
1624523100000|2021-06-24 08:25:00|15787.1|15783.1|15788.2|15784.2|15788.2|15784.2|15787.1|15783.1|3750
1624523110000|2021-06-24 08:25:10|15788|15784|15788.1|15784.1|15788.3|15784.3|15787.7|15783.7|900
1624523120000|2021-06-24 08:25:20|15788|15784|15788|15784|15788|15784|15787.7|15783.7|1250
1624523130000|2021-06-24 08:25:30|15788.1|15784.1|15789.1|15785.1|15789.1|15785.1|15787.7|15783.7|7150
1624523140000|2021-06-24 08:25:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2000
1624523150000|2021-06-24 08:25:50|15789.2|15785.2|15789.4|15785.4|15789.6|15785.6|15789.2|15785.2|10900
1624523160000|2021-06-24 08:26:00|15789.8|15785.8|15794.9|15790.9|15794.9|15790.9|15789.8|15785.8|4450
1624523170000|2021-06-24 08:26:10|15795.6|15791.6|15792.5|15788.5|15795.7|15791.7|15792.5|15788.5|5400
1624523180000|2021-06-24 08:26:20|15791.3|15787.3|15791.8|15787.8|15792.3|15788.3|15791|15787|2000
1624523190000|2021-06-24 08:26:30|15791.6|15787.6|15791.9|15787.9|15791.9|15787.9|15790.9|15786.9|1550
1624523200000|2021-06-24 08:26:40|15791.8|15787.8|15792.1|15788.1|15792.1|15788.1|15790.9|15786.9|1150
1624523210000|2021-06-24 08:26:50|15791.3|15787.3|15792.2|15788.2|15792.2|15788.2|15791.3|15787.3|550
1624523220000|2021-06-24 08:27:00|15791.6|15787.6|15792.8|15788.8|15792.8|15788.8|15791.6|15787.6|2250
1624523230000|2021-06-24 08:27:10|15793.8|15789.8|15793.9|15789.9|15794.2|15790.2|15793.1|15789.1|4900
1624523240000|2021-06-24 08:27:20|15794|15790|15794.2|15790.2|15794.8|15790.8|15794|15790|9200
1624523250000|2021-06-24 08:27:30|15794.4|15790.4|15793.7|15789.7|15794.4|15790.4|15793.1|15789.1|3600
1624523260000|2021-06-24 08:27:40|15793.2|15789.2|15792.7|15788.7|15793.5|15789.5|15792.7|15788.7|3200
1624523270000|2021-06-24 08:27:50|15792.4|15788.4|15792.8|15788.8|15792.8|15788.8|15792.4|15788.4|2800
1624523280000|2021-06-24 08:28:00|15792.2|15788.2|15792.1|15788.1|15792.7|15788.7|15792.1|15788.1|8800
1624523290000|2021-06-24 08:28:10|15792.5|15788.5|15791.4|15787.4|15792.5|15788.5|15791|15787|2900
1624523300000|2021-06-24 08:28:20|15791.5|15787.5|15790.2|15786.2|15791.5|15787.5|15790.2|15786.2|1800
1624523310000|2021-06-24 08:28:30|15790.1|15786.1|15791.1|15787.1|15792.8|15788.8|15790.1|15786.1|3600
1624523320000|2021-06-24 08:28:40|15790.5|15786.5|15791.3|15787.3|15791.3|15787.3|15790.2|15786.2|650
1624523330000|2021-06-24 08:28:50|15791.8|15787.8|15790.2|15786.2|15792|15788|15790.2|15786.2|1100
1624523340000|2021-06-24 08:29:00|15790.4|15786.4|15792.3|15788.3|15792.3|15788.3|15790.4|15786.4|1400
1624523350000|2021-06-24 08:29:10|15791.3|15787.3|15790.8|15786.8|15791.3|15787.3|15790.4|15786.4|1200
1624523360000|2021-06-24 08:29:20|15790.4|15786.4|15790.3|15786.3|15790.4|15786.4|15789.4|15785.4|2050
1624523370000|2021-06-24 08:29:30|15790.2|15786.2|15788.9|15784.9|15790.2|15786.2|15788.8|15784.8|2250
1624523380000|2021-06-24 08:29:40|15789.7|15785.7|15788.4|15784.4|15789.7|15785.7|15788.4|15784.4|3100
1624523390000|2021-06-24 08:29:50|15788.5|15784.5|15787.8|15783.8|15788.5|15784.5|15787.3|15783.3|1650
1624523400000|2021-06-24 08:30:00|15787.9|15783.9|15788.6|15784.6|15790.3|15786.3|15787.9|15783.9|5300
1624523410000|2021-06-24 08:30:10|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15787.7|15783.7|5000
1624523420000|2021-06-24 08:30:20|15789|15785|15789.8|15785.8|15789.8|15785.8|15788.6|15784.6|2100
1624523430000|2021-06-24 08:30:30|15789.1|15785.1|15790.5|15786.5|15790.5|15786.5|15789.1|15785.1|3550
1624523440000|2021-06-24 08:30:40|15790.6|15786.6|15790.4|15786.4|15790.6|15786.6|15790.1|15786.1|2450
1624523450000|2021-06-24 08:30:50|15791.2|15787.2|15791.3|15787.3|15791.3|15787.3|15791.2|15787.2|1300
1624523460000|2021-06-24 08:31:00|15790.6|15786.6|15791.1|15787.1|15791.1|15787.1|15790.5|15786.5|750
1624523470000|2021-06-24 08:31:10|15791|15787|15790.8|15786.8|15791|15787|15790.8|15786.8|1000
1624523480000|2021-06-24 08:31:20|15791.3|15787.3|15790.8|15786.8|15791.3|15787.3|15790.6|15786.6|500
1624523490000|2021-06-24 08:31:30|15790.3|15786.3|15789.6|15785.6|15790.6|15786.6|15789.5|15785.5|3300
1624523500000|2021-06-24 08:31:40|15789.3|15785.3|15789|15785|15789.9|15785.9|15789|15785|3950
1624523510000|2021-06-24 08:31:50|15788.9|15784.9|15788.6|15784.6|15788.9|15784.9|15788.2|15784.2|1100
1624523520000|2021-06-24 08:32:00|15787.9|15783.9|15788.2|15784.2|15788.6|15784.6|15787.5|15783.5|4700
1624523530000|2021-06-24 08:32:10|15787.6|15783.6|15788.3|15784.3|15788.8|15784.8|15787.6|15783.6|2050
1624523540000|2021-06-24 08:32:20|15787.4|15783.4|15784.5|15780.5|15787.4|15783.4|15784.5|15780.5|2300
1624523550000|2021-06-24 08:32:30|15785.4|15781.4|15786.8|15782.8|15786.8|15782.8|15785|15781|4350
1624523560000|2021-06-24 08:32:40|15787.4|15783.4|15792.3|15788.3|15792.3|15788.3|15787.4|15783.4|5350
1624523570000|2021-06-24 08:32:50|||||||||650
1624523580000|2021-06-24 08:33:00|15793.6|15789.6|15794.2|15790.2|15794.4|15790.4|15792.8|15788.8|1600
1624523590000|2021-06-24 08:33:10|15794.3|15790.3|15798.9|15794.9|15798.9|15794.9|15794.3|15790.3|6050
1624523600000|2021-06-24 08:33:20|15799|15795|15798.5|15794.5|15799.6|15795.6|15798|15794|7500
1624523610000|2021-06-24 08:33:30|15798|15794|15795.7|15791.7|15798|15794|15795.6|15791.6|5050
1624523620000|2021-06-24 08:33:40|15795.5|15791.5|15795.7|15791.7|15795.7|15791.7|15795.3|15791.3|1300
1624523630000|2021-06-24 08:33:50|15796.1|15792.1|15797.1|15793.1|15798|15794|15796.1|15792.1|2950
1624523640000|2021-06-24 08:34:00|15797.2|15793.2|15798.4|15794.4|15798.4|15794.4|15797.2|15793.2|2050
1624523650000|2021-06-24 08:34:10|15798.7|15794.7|15798.1|15794.1|15800|15796|15798.1|15794.1|5600
1624523660000|2021-06-24 08:34:20|15797|15793|15795.6|15791.6|15797.2|15793.2|15795.6|15791.6|12300
1624523670000|2021-06-24 08:34:30|15795.7|15791.7|15793.9|15789.9|15795.7|15791.7|15793.9|15789.9|11050
1624523680000|2021-06-24 08:34:40|15793.7|15789.7|15794.8|15790.8|15795.3|15791.3|15793|15789|3900
1624523690000|2021-06-24 08:34:50|15795.1|15791.1|15796.8|15792.8|15797.3|15793.3|15795.1|15791.1|11150
1624523700000|2021-06-24 08:35:00|15796.9|15792.9|15800.2|15796.2|15800.2|15796.2|15796.9|15792.9|3300
1624523710000|2021-06-24 08:35:10|15800.3|15796.3|15800.7|15796.7|15800.7|15796.7|15800.2|15796.2|4900
1624523720000|2021-06-24 08:35:20|15800.8|15796.8|15801.3|15797.3|15801.3|15797.3|15800.7|15796.7|4200
1624523730000|2021-06-24 08:35:30|15801.4|15797.4|15798.6|15794.6|15801.9|15797.9|15798.6|15794.6|2200
1624523740000|2021-06-24 08:35:40|15797.6|15793.6|15798.1|15794.1|15798.2|15794.2|15797.4|15793.4|1000
1624523750000|2021-06-24 08:35:50|15799.6|15795.6|15799.4|15795.4|15799.8|15795.8|15799.4|15795.4|1100
1624523760000|2021-06-24 08:36:00|15800|15796|15800.8|15796.8|15800.8|15796.8|15800|15796|2000
1624523770000|2021-06-24 08:36:10|15801.3|15797.3|15801.2|15797.2|15801.3|15797.3|15801.2|15797.2|1700
1624523780000|2021-06-24 08:36:20|15801.3|15797.3|15800.4|15796.4|15801.3|15797.3|15798.5|15794.5|650
1624523790000|2021-06-24 08:36:30|15800.6|15796.6|15797.7|15793.7|15800.6|15796.6|15797.4|15793.4|5800
1624523800000|2021-06-24 08:36:40|15797.5|15793.5|15797.6|15793.6|15797.7|15793.7|15796.6|15792.6|450
1624523810000|2021-06-24 08:36:50|15796.2|15792.2|15797.4|15793.4|15799.1|15795.1|15796.2|15792.2|950
1624523820000|2021-06-24 08:37:00|15797.9|15793.9|15798.7|15794.7|15798.7|15794.7|15797.9|15793.9|850
1624523830000|2021-06-24 08:37:10|15799.1|15795.1|15800.6|15796.6|15800.6|15796.6|15798.9|15794.9|3050
1624523840000|2021-06-24 08:37:20|15800.8|15796.8|15800|15796|15800.8|15796.8|15800|15796|1900
1624523850000|2021-06-24 08:37:30|15800.1|15796.1|15800.2|15796.2|15800.6|15796.6|15799.9|15795.9|2300
1624523860000|2021-06-24 08:37:40|15800.4|15796.4|15801.3|15797.3|15801.3|15797.3|15800.3|15796.3|1050
1624523870000|2021-06-24 08:37:50|15801.5|15797.5|15800.2|15796.2|15801.7|15797.7|15800.2|15796.2|1150
1624523880000|2021-06-24 08:38:00|15801.4|15797.4|15802.6|15798.6|15802.6|15798.6|15801.2|15797.2|3500
1624523890000|2021-06-24 08:38:10|15802.4|15798.4|15800.8|15796.8|15802.8|15798.8|15800.8|15796.8|6200
1624523900000|2021-06-24 08:38:20|15801.3|15797.3|15800.8|15796.8|15801.3|15797.3|15800.8|15796.8|1600
1624523910000|2021-06-24 08:38:30|15801.2|15797.2|15800.3|15796.3|15801.3|15797.3|15800.3|15796.3|1650
1624523920000|2021-06-24 08:38:40|15799.5|15795.5|15800.7|15796.7|15801|15797|15799.5|15795.5|2050
1624523930000|2021-06-24 08:38:50|15800.8|15796.8|15800.6|15796.6|15800.8|15796.8|15800.1|15796.1|7050
1624523940000|2021-06-24 08:39:00|15800.8|15796.8|15800.1|15796.1|15800.8|15796.8|15800.1|15796.1|2650
1624523950000|2021-06-24 08:39:10|15800.2|15796.2|15799.8|15795.8|15800.2|15796.2|15799.3|15795.3|2650
1624523960000|2021-06-24 08:39:20|15799.9|15795.9|15798.3|15794.3|15799.9|15795.9|15798.3|15794.3|2850
1624523970000|2021-06-24 08:39:30|15798.4|15794.4|15800.3|15796.3|15800.3|15796.3|15798.4|15794.4|3900
1624523980000|2021-06-24 08:39:40|15800.4|15796.4|15803.5|15799.5|15803.5|15799.5|15800.4|15796.4|8150
1624523990000|2021-06-24 08:39:50|15803.2|15799.2|15805.3|15801.3|15805.3|15801.3|15802.6|15798.6|13850
1624524000000|2021-06-24 08:40:00|15805.4|15801.4|15806.8|15802.8|15807.3|15803.3|15805.1|15801.1|9450
1624524010000|2021-06-24 08:40:10|15806.7|15802.7|15804.4|15800.4|15806.9|15802.9|15803.6|15799.6|3550
1624524020000|2021-06-24 08:40:20|15804|15800|15804.1|15800.1|15804.5|15800.5|15803.6|15799.6|1300
1624524030000|2021-06-24 08:40:30|15804.2|15800.2|15804.4|15800.4|15805.4|15801.4|15804.1|15800.1|2950
1624524040000|2021-06-24 08:40:40|15805.5|15801.5|15802.5|15798.5|15805.5|15801.5|15802.5|15798.5|2000
1624524050000|2021-06-24 08:40:50|15803.3|15799.3|15803.3|15799.3|15804.9|15800.9|15803.3|15799.3|3850
1624524060000|2021-06-24 08:41:00|15803.5|15799.5|15804.4|15800.4|15804.4|15800.4|15803.5|15799.5|6950
1624524070000|2021-06-24 08:41:10|15804.5|15800.5|15803.7|15799.7|15804.6|15800.6|15803.7|15799.7|7550
1624524080000|2021-06-24 08:41:20|15803.4|15799.4|15801.5|15797.5|15803.8|15799.8|15801.5|15797.5|7650
1624524090000|2021-06-24 08:41:30|15801.9|15797.9|15800.4|15796.4|15801.9|15797.9|15800.4|15796.4|6900
1624524100000|2021-06-24 08:41:40|15799.6|15795.6|15796.2|15792.2|15800.5|15796.5|15796.2|15792.2|8150
1624524110000|2021-06-24 08:41:50|15795.7|15791.7|15799.3|15795.3|15799.3|15795.3|15795.6|15791.6|11600
1624524120000|2021-06-24 08:42:00|15800.4|15796.4|15796.9|15792.9|15800.4|15796.4|15795.9|15791.9|9800
1624524130000|2021-06-24 08:42:10|15797|15793|15797|15793|15798|15794|15795.7|15791.7|9100
1624524140000|2021-06-24 08:42:20|15797.1|15793.1|15795.3|15791.3|15797.1|15793.1|15795.3|15791.3|3750
1624524150000|2021-06-24 08:42:30|15795.4|15791.4|15795.6|15791.6|15795.6|15791.6|15795.3|15791.3|2350
1624524160000|2021-06-24 08:42:40|15796|15792|15797.3|15793.3|15797.3|15793.3|15796|15792|2650
1624524170000|2021-06-24 08:42:50|15797.1|15793.1|15798.4|15794.4|15798.4|15794.4|15797|15793|13750
1624524180000|2021-06-24 08:43:00|15798.5|15794.5|15796.8|15792.8|15798.5|15794.5|15796.8|15792.8|10350
1624524190000|2021-06-24 08:43:10|15796.9|15792.9|15796.5|15792.5|15796.9|15792.9|15796.3|15792.3|5550
1624524200000|2021-06-24 08:43:20|15797.4|15793.4|15798.2|15794.2|15799|15795|15797.4|15793.4|7600
1624524210000|2021-06-24 08:43:30|15797.7|15793.7|15797.5|15793.5|15798.8|15794.8|15797.5|15793.5|1250
1624524220000|2021-06-24 08:43:40|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.4|15793.4|5650
1624524230000|2021-06-24 08:43:50|15798.7|15794.7|15799.1|15795.1|15799.1|15795.1|15798.4|15794.4|5250
1624524240000|2021-06-24 08:44:00|15799.2|15795.2|15799.7|15795.7|15800.8|15796.8|15799.2|15795.2|7450
1624524250000|2021-06-24 08:44:10|15798.8|15794.8|15799.8|15795.8|15799.9|15795.9|15798.5|15794.5|700
1624524260000|2021-06-24 08:44:20|15799.9|15795.9|15799.1|15795.1|15799.9|15795.9|15798.7|15794.7|3850
1624524270000|2021-06-24 08:44:30|15799|15795|15800.8|15796.8|15800.8|15796.8|15798.7|15794.7|7300
1624524280000|2021-06-24 08:44:40|15799.7|15795.7|15802.7|15798.7|15802.7|15798.7|15799.7|15795.7|7600
1624524290000|2021-06-24 08:44:50|15802.8|15798.8|15803.3|15799.3|15803.9|15799.9|15802.8|15798.8|3950
1624524300000|2021-06-24 08:45:00|15803.1|15799.1|15801.1|15797.1|15804|15800|15801.1|15797.1|5150
1624524310000|2021-06-24 08:45:10|15801|15797|15798.8|15794.8|15801|15797|15797.9|15793.9|5300
1624524320000|2021-06-24 08:45:20|15799.6|15795.6|15799.6|15795.6|15800.5|15796.5|15799.5|15795.5|3450
1624524330000|2021-06-24 08:45:30|15799.4|15795.4|15799.6|15795.6|15799.8|15795.8|15799.2|15795.2|5850
1624524340000|2021-06-24 08:45:40|15799.8|15795.8|15799|15795|15800.8|15796.8|15799|15795|2250
1624524350000|2021-06-24 08:45:50|15799.3|15795.3|15799.2|15795.2|15799.7|15795.7|15799.2|15795.2|3450
1624524360000|2021-06-24 08:46:00|15797.8|15793.8|15796.9|15792.9|15798.1|15794.1|15796.9|15792.9|2000
1624524370000|2021-06-24 08:46:10|15796.8|15792.8|15796.9|15792.9|15797.7|15793.7|15796.8|15792.8|2800
1624524380000|2021-06-24 08:46:20|15797.7|15793.7|15795.7|15791.7|15797.7|15793.7|15795.6|15791.6|3500
1624524390000|2021-06-24 08:46:30|15796.5|15792.5|15794.5|15790.5|15796.5|15792.5|15794.5|15790.5|3550
1624524400000|2021-06-24 08:46:40|15794.4|15790.4|15794.2|15790.2|15795.5|15791.5|15794.2|15790.2|1550
1624524410000|2021-06-24 08:46:50|15794.7|15790.7|15793.3|15789.3|15794.7|15790.7|15793.3|15789.3|5000
1624524420000|2021-06-24 08:47:00|15792.1|15788.1|15791.4|15787.4|15792.2|15788.2|15788.9|15784.9|18500
1624524430000|2021-06-24 08:47:10|15789.4|15785.4|15783.2|15779.2|15789.4|15785.4|15783.2|15779.2|10700
1624524440000|2021-06-24 08:47:20|15783.6|15779.6|15786.1|15782.1|15787.2|15783.2|15782.8|15778.8|3550
1624524450000|2021-06-24 08:47:30|15786.5|15782.5|15789.7|15785.7|15789.7|15785.7|15786.4|15782.4|950
1624524460000|2021-06-24 08:47:40|15790.4|15786.4|15791.3|15787.3|15791.3|15787.3|15789.6|15785.6|8100
1624524470000|2021-06-24 08:47:50|15791.9|15787.9|15791.9|15787.9|15792.5|15788.5|15791.8|15787.8|1750
1624524480000|2021-06-24 08:48:00|15792|15788|15791.8|15787.8|15792|15788|15791.2|15787.2|1050
1624524490000|2021-06-24 08:48:10|15791|15787|15789.9|15785.9|15791.8|15787.8|15789.8|15785.8|1000
1624524500000|2021-06-24 08:48:20|15790|15786|15788.2|15784.2|15790.1|15786.1|15787.9|15783.9|2800
1624524510000|2021-06-24 08:48:30|15788.3|15784.3|15787|15783|15788.8|15784.8|15786.7|15782.7|1200
1624524520000|2021-06-24 08:48:40|15787.5|15783.5|15788.1|15784.1|15788.2|15784.2|15787.5|15783.5|250
1624524530000|2021-06-24 08:48:50|15788.5|15784.5|15789.2|15785.2|15789.2|15785.2|15788.5|15784.5|700
1624524540000|2021-06-24 08:49:00|15789.1|15785.1|15790.2|15786.2|15790.8|15786.8|15789.1|15785.1|7550
1624524550000|2021-06-24 08:49:10|15789.5|15785.5|15792|15788|15792.1|15788.1|15789.5|15785.5|4700
1624524560000|2021-06-24 08:49:20|15792.2|15788.2|15792.8|15788.8|15792.9|15788.9|15792.2|15788.2|3650
1624524570000|2021-06-24 08:49:30|15792.9|15788.9|15794.2|15790.2|15794.3|15790.3|15792.9|15788.9|600
1624524580000|2021-06-24 08:49:40|15794.1|15790.1|15793|15789|15794.1|15790.1|15791.3|15787.3|3000
1624524590000|2021-06-24 08:49:50|15792.8|15788.8|15792.5|15788.5|15792.9|15788.9|15792.5|15788.5|550
1624524600000|2021-06-24 08:50:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1800
1624524610000|2021-06-24 08:50:10|15792.1|15788.1|15790.4|15786.4|15792.1|15788.1|15790.4|15786.4|6350
1624524620000|2021-06-24 08:50:20|15790.5|15786.5|15791|15787|15792.1|15788.1|15790.5|15786.5|5450
1624524630000|2021-06-24 08:50:30|15790.9|15786.9|15791.2|15787.2|15791.3|15787.3|15790.7|15786.7|1600
1624524640000|2021-06-24 08:50:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1350
1624524650000|2021-06-24 08:50:50|15790.7|15786.7|15793.8|15789.8|15794.2|15790.2|15790.6|15786.6|5400
1624524660000|2021-06-24 08:51:00|15791.9|15787.9|15789.3|15785.3|15791.9|15787.9|15789.2|15785.2|5950
1624524670000|2021-06-24 08:51:10|15787.9|15783.9|15786.8|15782.8|15787.9|15783.9|15786.2|15782.2|2700
1624524680000|2021-06-24 08:51:20|15786.9|15782.9|15787.6|15783.6|15787.8|15783.8|15786.7|15782.7|3250
1624524690000|2021-06-24 08:51:30|15787.4|15783.4|15781.8|15777.8|15787.5|15783.5|15781.6|15777.6|10700
1624524700000|2021-06-24 08:51:40|15783.3|15779.3|15784.7|15780.7|15784.7|15780.7|15782.9|15778.9|5450
1624524710000|2021-06-24 08:51:50|15784.8|15780.8|15786.7|15782.7|15788.3|15784.3|15784.3|15780.3|2950
1624524720000|2021-06-24 08:52:00|15785.3|15781.3|15784.8|15780.8|15785.5|15781.5|15784.8|15780.8|2700
1624524730000|2021-06-24 08:52:10|15785.5|15781.5|15778.6|15774.6|15785.5|15781.5|15778.6|15774.6|7100
1624524740000|2021-06-24 08:52:20|15776.3|15772.3|15778.3|15774.3|15778.3|15774.3|15772|15768|25300
1624524750000|2021-06-24 08:52:30|15778.6|15774.6|15776.1|15772.1|15778.9|15774.9|15776.1|15772.1|9500
1624524760000|2021-06-24 08:52:40|15776|15772|15778|15774|15778|15774|15776|15772|3050
1624524770000|2021-06-24 08:52:50|15777.9|15773.9|15780.1|15776.1|15780.5|15776.5|15777.9|15773.9|2150
1624524780000|2021-06-24 08:53:00|15779.5|15775.5|15776.5|15772.5|15779.5|15775.5|15776.5|15772.5|2850
1624524790000|2021-06-24 08:53:10|15775.2|15771.2|15772.8|15768.8|15775.2|15771.2|15768.9|15764.9|4450
1624524800000|2021-06-24 08:53:20|15771.7|15767.7|15770.9|15766.9|15771.7|15767.7|15769.6|15765.6|2950
1624524810000|2021-06-24 08:53:30|15771.3|15767.3|15773.8|15769.8|15774|15770|15771.3|15767.3|2750
1624524820000|2021-06-24 08:53:40|15774.4|15770.4|15769.1|15765.1|15774.4|15770.4|15769.1|15765.1|6000
1624524830000|2021-06-24 08:53:50|15768.1|15764.1|15768.2|15764.2|15769.4|15765.4|15767.3|15763.3|9750
1624524840000|2021-06-24 08:54:00|15768.4|15764.4|15770.5|15766.5|15770.6|15766.6|15768.3|15764.3|3850
1624524850000|2021-06-24 08:54:10|15770.7|15766.7|15770.7|15766.7|15771.1|15767.1|15770.7|15766.7|2550
1624524860000|2021-06-24 08:54:20|15771.9|15767.9|15769.6|15765.6|15772.7|15768.7|15769.6|15765.6|4050
1624524870000|2021-06-24 08:54:30|15771.4|15767.4|15766.8|15762.8|15771.4|15767.4|15766.8|15762.8|6500
1624524880000|2021-06-24 08:54:40|15767.3|15763.3|15764.8|15760.8|15767.3|15763.3|15764.8|15760.8|11400
1624524890000|2021-06-24 08:54:50|15764|15760|15762.9|15758.9|15764|15760|15758.7|15754.7|21350
1624524900000|2021-06-24 08:55:00|15763.9|15759.9|15763.2|15759.2|15764.4|15760.4|15760.6|15756.6|11900
1624524910000|2021-06-24 08:55:10|15763.3|15759.3|15768.3|15764.3|15768.3|15764.3|15763.3|15759.3|10150
1624524920000|2021-06-24 08:55:20|15768.6|15764.6|15770.3|15766.3|15770.8|15766.8|15768.6|15764.6|13000
1624524930000|2021-06-24 08:55:30|15766.9|15762.9|15766|15762|15767.4|15763.4|15765.5|15761.5|11650
1624524940000|2021-06-24 08:55:40|15765.7|15761.7|15766.3|15762.3|15767.4|15763.4|15764.6|15760.6|9050
1624524950000|2021-06-24 08:55:50|15764.9|15760.9|15758.1|15754.1|15764.9|15760.9|15758.1|15754.1|11500
1624524960000|2021-06-24 08:56:00|15757.9|15753.9|15758.8|15754.8|15761.7|15757.7|15757.9|15753.9|7000
1624524970000|2021-06-24 08:56:10|15757.1|15753.1|15760.3|15756.3|15761|15757|15757.1|15753.1|4700
1624524980000|2021-06-24 08:56:20|15758.9|15754.9|15760.7|15756.7|15761.4|15757.4|15758.9|15754.9|4050
1624524990000|2021-06-24 08:56:30|15761.4|15757.4|15758.1|15754.1|15762.9|15758.9|15758.1|15754.1|7400
1624525000000|2021-06-24 08:56:40|15758.7|15754.7|15758.4|15754.4|15759.6|15755.6|15758.1|15754.1|2150
1624525010000|2021-06-24 08:56:50|15758.7|15754.7|15759.4|15755.4|15759.4|15755.4|15758.5|15754.5|4500
1624525020000|2021-06-24 08:57:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15757.6|15753.6|7550
1624525030000|2021-06-24 08:57:10|15760.1|15756.1|15759.2|15755.2|15760.1|15756.1|15758.2|15754.2|6450
1624525040000|2021-06-24 08:57:20|15759.4|15755.4|15763.5|15759.5|15763.5|15759.5|15759.3|15755.3|2650
1624525050000|2021-06-24 08:57:30|15764.4|15760.4|15763.9|15759.9|15765.6|15761.6|15762.7|15758.7|7800
1624525060000|2021-06-24 08:57:40|15763.7|15759.7|15765|15761|15765|15761|15761.6|15757.6|2650
1624525070000|2021-06-24 08:57:50|15765.2|15761.2|15765.9|15761.9|15766.6|15762.6|15764.6|15760.6|4250
1624525080000|2021-06-24 08:58:00|15766.2|15762.2|15764.4|15760.4|15766.2|15762.2|15764.4|15760.4|3600
1624525090000|2021-06-24 08:58:10|15764.3|15760.3|15761.5|15757.5|15764.3|15760.3|15760.5|15756.5|4450
1624525100000|2021-06-24 08:58:20|15762.2|15758.2|15763.2|15759.2|15764.7|15760.7|15762.2|15758.2|1500
1624525110000|2021-06-24 08:58:30|15763.7|15759.7|15765.8|15761.8|15765.8|15761.8|15763.7|15759.7|5800
1624525120000|2021-06-24 08:58:40|15765.6|15761.6|15764.7|15760.7|15765.6|15761.6|15764.3|15760.3|2600
1624525130000|2021-06-24 08:58:50|15764.6|15760.6|15767.2|15763.2|15767.2|15763.2|15764.5|15760.5|1250
1624525140000|2021-06-24 08:59:00|15767.3|15763.3|15765.5|15761.5|15768|15764|15765.5|15761.5|2100
1624525150000|2021-06-24 08:59:10|15765|15761|15767.4|15763.4|15768|15764|15765|15761|80250
1624525160000|2021-06-24 08:59:20|15767.2|15763.2|15768.1|15764.1|15768.1|15764.1|15766.8|15762.8|4200
1624525170000|2021-06-24 08:59:30|15767.9|15763.9|15770.4|15766.4|15770.4|15766.4|15766.7|15762.7|6850
1624525180000|2021-06-24 08:59:40|15772.8|15768.8|15771.4|15767.4|15775|15771|15771.4|15767.4|11300
1624525190000|2021-06-24 08:59:50|15772.5|15768.5|15775.1|15771.1|15775.1|15771.1|15771.8|15767.8|3350
1624525200000|2021-06-24 09:00:00|15774.4|15770.4|15780.1|15776.1|15781.3|15777.3|15774.3|15770.3|10100
1624525210000|2021-06-24 09:00:10|15782.6|15778.6|15783.7|15779.7|15784.7|15780.7|15782.6|15778.6|4800
1624525220000|2021-06-24 09:00:20|15784|15780|15783.4|15779.4|15785.2|15781.2|15783.4|15779.4|7300
1624525230000|2021-06-24 09:00:30|15783.2|15779.2|15783.7|15779.7|15785.4|15781.4|15782.9|15778.9|3250
1624525240000|2021-06-24 09:00:40|15783|15779|15784.8|15780.8|15784.8|15780.8|15783|15779|2400
1624525250000|2021-06-24 09:00:50|15785.5|15781.5|15785.6|15781.6|15787.2|15783.2|15785.4|15781.4|9550
1624525260000|2021-06-24 09:01:00|15785|15781|15786.3|15782.3|15786.6|15782.6|15785|15781|2100
1624525270000|2021-06-24 09:01:10|15787|15783|15786.1|15782.1|15787.7|15783.7|15786.1|15782.1|4400
1624525280000|2021-06-24 09:01:20|15787.2|15783.2|15789.1|15785.1|15789.1|15785.1|15787|15783|4700
1624525290000|2021-06-24 09:01:30|15789.3|15785.3|15786.7|15782.7|15789.3|15785.3|15786.7|15782.7|5900
1624525300000|2021-06-24 09:01:40|15787|15783|15786.6|15782.6|15787.3|15783.3|15786.3|15782.3|3450
1624525310000|2021-06-24 09:01:50|15785.8|15781.8|15788.2|15784.2|15788.4|15784.4|15785.5|15781.5|6400
1624525320000|2021-06-24 09:02:00|15788.5|15784.5|15790.1|15786.1|15790.1|15786.1|15788.4|15784.4|2650
1624525330000|2021-06-24 09:02:10|15791.4|15787.4|15792.3|15788.3|15793.4|15789.4|15791.4|15787.4|9550
1624525340000|2021-06-24 09:02:20|15793.7|15789.7|15796.8|15792.8|15796.9|15792.9|15793.7|15789.7|16100
1624525350000|2021-06-24 09:02:30|15794|15790|15790.6|15786.6|15795.6|15791.6|15790.6|15786.6|10700
1624525360000|2021-06-24 09:02:40|15793|15789|15792.7|15788.7|15793|15789|15788.7|15784.7|9350
1624525370000|2021-06-24 09:02:50|15792.9|15788.9|15791.8|15787.8|15793.6|15789.6|15791.7|15787.7|6350
1624525380000|2021-06-24 09:03:00|15790.3|15786.3|15789.4|15785.4|15790.7|15786.7|15788.9|15784.9|5250
1624525390000|2021-06-24 09:03:10|15789.3|15785.3|15790.2|15786.2|15790.4|15786.4|15787|15783|6100
1624525400000|2021-06-24 09:03:20|15790.4|15786.4|15793.3|15789.3|15793.3|15789.3|15790.3|15786.3|6250
1624525410000|2021-06-24 09:03:30|15793.1|15789.1|15794.1|15790.1|15794.4|15790.4|15793.1|15789.1|11650
1624525420000|2021-06-24 09:03:40|15795.8|15791.8|15795.2|15791.2|15796.5|15792.5|15795.2|15791.2|8550
1624525430000|2021-06-24 09:03:50|15795.3|15791.3|15795|15791|15795.4|15791.4|15794.1|15790.1|7600
1624525440000|2021-06-24 09:04:00|15795.2|15791.2|15786.8|15782.8|15795.2|15791.2|15786.8|15782.8|30900
1624525450000|2021-06-24 09:04:10|15787.5|15783.5|15787.8|15783.8|15789.3|15785.3|15785.8|15781.8|9400
1624525460000|2021-06-24 09:04:20|15788.6|15784.6|15788.4|15784.4|15790.5|15786.5|15788.1|15784.1|11000
1624525470000|2021-06-24 09:04:30|15788.2|15784.2|15784.4|15780.4|15788.2|15784.2|15784.4|15780.4|8100
1624525480000|2021-06-24 09:04:40|15785.3|15781.3|15785.9|15781.9|15785.9|15781.9|15785.1|15781.1|2950
1624525490000|2021-06-24 09:04:50|15785|15781|15788.8|15784.8|15788.9|15784.9|15785|15781|1800
1624525500000|2021-06-24 09:05:00|15788.9|15784.9|15789.3|15785.3|15789.7|15785.7|15788.9|15784.9|5800
1624525510000|2021-06-24 09:05:10|15788.9|15784.9|15790.2|15786.2|15791.6|15787.6|15788.9|15784.9|7000
1624525520000|2021-06-24 09:05:20|15790|15786|15788.4|15784.4|15790|15786|15788.4|15784.4|1850
1624525530000|2021-06-24 09:05:30|15788.3|15784.3|15787|15783|15788.7|15784.7|15786.7|15782.7|4250
1624525540000|2021-06-24 09:05:40|15786.9|15782.9|15787.5|15783.5|15787.5|15783.5|15786.9|15782.9|1050
1624525550000|2021-06-24 09:05:50|15788.1|15784.1|15788.4|15784.4|15788.5|15784.5|15788.1|15784.1|2100
1624525560000|2021-06-24 09:06:00|15788.9|15784.9|15789.6|15785.6|15789.8|15785.8|15788.6|15784.6|1800
1624525570000|2021-06-24 09:06:10|15789.9|15785.9|15789.3|15785.3|15789.9|15785.9|15788.7|15784.7|1050
1624525580000|2021-06-24 09:06:20|15789.1|15785.1|15787.4|15783.4|15789.4|15785.4|15787.4|15783.4|5350
1624525590000|2021-06-24 09:06:30|15786.6|15782.6|15785.7|15781.7|15787.1|15783.1|15785.7|15781.7|6500
1624525600000|2021-06-24 09:06:40|15785.4|15781.4|15783|15779|15785.9|15781.9|15783|15779|3100
1624525610000|2021-06-24 09:06:50|15782.8|15778.8|15784|15780|15784.4|15780.4|15780.9|15776.9|4300
1624525620000|2021-06-24 09:07:00|15783.6|15779.6|15785.1|15781.1|15785.1|15781.1|15782.9|15778.9|3800
1624525630000|2021-06-24 09:07:10|15784.8|15780.8|15782.7|15778.7|15784.8|15780.8|15781.6|15777.6|4400
1624525640000|2021-06-24 09:07:20|15783.1|15779.1|15783|15779|15783.1|15779.1|15782.2|15778.2|3750
1624525650000|2021-06-24 09:07:30|15784.2|15780.2|15786.3|15782.3|15786.5|15782.5|15784.2|15780.2|3050
1624525660000|2021-06-24 09:07:40|15787.1|15783.1|15787.9|15783.9|15788.3|15784.3|15787.1|15783.1|1550
1624525670000|2021-06-24 09:07:50|15788|15784|15788.2|15784.2|15788.2|15784.2|15786.7|15782.7|9250
1624525680000|2021-06-24 09:08:00|15788.6|15784.6|15789.7|15785.7|15789.7|15785.7|15787.7|15783.7|5950
1624525690000|2021-06-24 09:08:10|15789.9|15785.9|15791.4|15787.4|15791.4|15787.4|15789.9|15785.9|4950
1624525700000|2021-06-24 09:08:20|15791.6|15787.6|15791.9|15787.9|15792|15788|15790.3|15786.3|9100
1624525710000|2021-06-24 09:08:30|15792.9|15788.9|15793|15789|15794.2|15790.2|15791.6|15787.6|8000
1624525720000|2021-06-24 09:08:40|15792.6|15788.6|15793.3|15789.3|15793.3|15789.3|15792.6|15788.6|3350
1624525730000|2021-06-24 09:08:50|15792.8|15788.8|15791.7|15787.7|15792.8|15788.8|15791.3|15787.3|8450
1624525740000|2021-06-24 09:09:00|15791.8|15787.8|15791.1|15787.1|15792.3|15788.3|15790.9|15786.9|5650
1624525750000|2021-06-24 09:09:10|15790.7|15786.7|15790.4|15786.4|15790.7|15786.7|15790.3|15786.3|1950
1624525760000|2021-06-24 09:09:20|15790.5|15786.5|15791.3|15787.3|15791.3|15787.3|15789.9|15785.9|2200
1624525770000|2021-06-24 09:09:30|15791.4|15787.4|15791.2|15787.2|15791.5|15787.5|15791.2|15787.2|2100
1624525780000|2021-06-24 09:09:40|15791.3|15787.3|15792|15788|15792|15788|15790.1|15786.1|1450
1624525790000|2021-06-24 09:09:50|15792.5|15788.5|15792.2|15788.2|15792.7|15788.7|15792.2|15788.2|1450
1624525800000|2021-06-24 09:10:00|15791.9|15787.9|15793.2|15789.2|15794.2|15790.2|15791.9|15787.9|2200
1624525810000|2021-06-24 09:10:10|15793.6|15789.6|15792.9|15788.9|15794.7|15790.7|15792.5|15788.5|5900
1624525820000|2021-06-24 09:10:20|15793.8|15789.8|15791.3|15787.3|15793.8|15789.8|15791.3|15787.3|1450
1624525830000|2021-06-24 09:10:30|15791.6|15787.6|15791.2|15787.2|15791.6|15787.6|15790.9|15786.9|2700
1624525840000|2021-06-24 09:10:40|15791.4|15787.4|15786.9|15782.9|15791.4|15787.4|15786.9|15782.9|4100
1624525850000|2021-06-24 09:10:50|15788.3|15784.3|15789.7|15785.7|15790.1|15786.1|15788.3|15784.3|2000
1624525860000|2021-06-24 09:11:00|15789.6|15785.6|15790.5|15786.5|15791.3|15787.3|15789.2|15785.2|2500
1624525870000|2021-06-24 09:11:10|15790.1|15786.1|15789.6|15785.6|15790.1|15786.1|15789.3|15785.3|1900
1624525880000|2021-06-24 09:11:20|15787.5|15783.5|15783.7|15779.7|15787.5|15783.5|15783.7|15779.7|3650
1624525890000|2021-06-24 09:11:30|15784.4|15780.4|15784.8|15780.8|15786.7|15782.7|15783.9|15779.9|10750
1624525900000|2021-06-24 09:11:40|15785|15781|15786.6|15782.6|15786.6|15782.6|15784.1|15780.1|5700
1624525910000|2021-06-24 09:11:50|15786|15782|15787|15783|15789|15785|15786|15782|6850
1624525920000|2021-06-24 09:12:00|15786.7|15782.7|15789.1|15785.1|15789.1|15785.1|15786.7|15782.7|3500
1624525930000|2021-06-24 09:12:10|15788.9|15784.9|15785.4|15781.4|15789.6|15785.6|15785.2|15781.2|8550
1624525940000|2021-06-24 09:12:20|15785.2|15781.2|15785.3|15781.3|15787|15783|15785.2|15781.2|2650
1624525950000|2021-06-24 09:12:30|15785.2|15781.2|15786.5|15782.5|15787|15783|15785.2|15781.2|1250
1624525960000|2021-06-24 09:12:40|15786.4|15782.4|15784.3|15780.3|15786.9|15782.9|15784.3|15780.3|6150
1624525970000|2021-06-24 09:12:50|15784.4|15780.4|15785.5|15781.5|15785.6|15781.6|15784.4|15780.4|1150
1624525980000|2021-06-24 09:13:00|15785.4|15781.4|15784.6|15780.6|15785.5|15781.5|15784.6|15780.6|1550
1624525990000|2021-06-24 09:13:10|15784.4|15780.4|15783.2|15779.2|15785|15781|15783.2|15779.2|1550
1624526000000|2021-06-24 09:13:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15782.6|15778.6|3400
1624526010000|2021-06-24 09:13:30|15782.2|15778.2|15784.8|15780.8|15785.3|15781.3|15782.2|15778.2|1900
1624526020000|2021-06-24 09:13:40|15785.6|15781.6|15786.2|15782.2|15786.2|15782.2|15785.6|15781.6|1650
1624526030000|2021-06-24 09:13:50|15786.7|15782.7|15787.6|15783.6|15787.6|15783.6|15786.7|15782.7|1450
1624526040000|2021-06-24 09:14:00|15787.4|15783.4|15790|15786|15790|15786|15787.4|15783.4|2100
1624526050000|2021-06-24 09:14:10|15789.7|15785.7|15790.6|15786.6|15791.2|15787.2|15789.7|15785.7|3800
1624526060000|2021-06-24 09:14:20|15790.9|15786.9|15793.2|15789.2|15793.2|15789.2|15790.5|15786.5|2750
1624526070000|2021-06-24 09:14:30|15792.6|15788.6|15794.5|15790.5|15794.6|15790.6|15792.6|15788.6|7750
1624526080000|2021-06-24 09:14:40|15793.7|15789.7|15795.3|15791.3|15795.3|15791.3|15793.7|15789.7|5350
1624526090000|2021-06-24 09:14:50|15795.2|15791.2|15793.5|15789.5|15795.2|15791.2|15793.4|15789.4|2350
1624526100000|2021-06-24 09:15:00|15794.6|15790.6|15791.1|15787.1|15794.7|15790.7|15791.1|15787.1|1700
1624526110000|2021-06-24 09:15:10|15791.3|15787.3|15789.1|15785.1|15792|15788|15788.6|15784.6|4600
1624526120000|2021-06-24 09:15:20|15789.5|15785.5|15790.8|15786.8|15790.8|15786.8|15789.5|15785.5|3000
1624526130000|2021-06-24 09:15:30|15791.3|15787.3|15789.8|15785.8|15791.3|15787.3|15789.8|15785.8|1450
1624526140000|2021-06-24 09:15:40|15788|15784|15788|15784|15789.1|15785.1|15788|15784|2050
1624526150000|2021-06-24 09:15:50|15788.5|15784.5|15790|15786|15790|15786|15788.5|15784.5|1200
1624526160000|2021-06-24 09:16:00|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15788.1|15784.1|3350
1624526170000|2021-06-24 09:16:10|15789.7|15785.7|15788.1|15784.1|15789.7|15785.7|15788.1|15784.1|3100
1624526180000|2021-06-24 09:16:20|15788.3|15784.3|15788|15784|15788.3|15784.3|15787.3|15783.3|2550
1624526190000|2021-06-24 09:16:30|15786.9|15782.9|15783.7|15779.7|15786.9|15782.9|15783.7|15779.7|6550
1624526200000|2021-06-24 09:16:40|15783.1|15779.1|15782.8|15778.8|15784.7|15780.7|15782.5|15778.5|4250
1624526210000|2021-06-24 09:16:50|15783.2|15779.2|15780.3|15776.3|15783.4|15779.4|15780.3|15776.3|6400
1624526220000|2021-06-24 09:17:00|15779.5|15775.5|15774.4|15770.4|15779.5|15775.5|15774.4|15770.4|12000
1624526230000|2021-06-24 09:17:10|15775.8|15771.8|15774.9|15770.9|15777.1|15773.1|15773.3|15769.3|3700
1624526240000|2021-06-24 09:17:20|15774.2|15770.2|15778.1|15774.1|15778.6|15774.6|15773.9|15769.9|6850
1624526250000|2021-06-24 09:17:30|15779.5|15775.5|15784.1|15780.1|15784.4|15780.4|15779.5|15775.5|6450
1624526260000|2021-06-24 09:17:40|15785.1|15781.1|15784.5|15780.5|15785.7|15781.7|15784.4|15780.4|7350
1624526270000|2021-06-24 09:17:50|15786.3|15782.3|15788.9|15784.9|15788.9|15784.9|15786.3|15782.3|6250
1624526280000|2021-06-24 09:18:00|15789.3|15785.3|15787.6|15783.6|15790|15786|15786.3|15782.3|3850
1624526290000|2021-06-24 09:18:10|15787.9|15783.9|15785.1|15781.1|15788.3|15784.3|15784.8|15780.8|1100
1624526300000|2021-06-24 09:18:20|15785.2|15781.2|15786.8|15782.8|15787.3|15783.3|15785.2|15781.2|1000
1624526310000|2021-06-24 09:18:30|15786.9|15782.9|15788.8|15784.8|15789.4|15785.4|15786.9|15782.9|2500
1624526320000|2021-06-24 09:18:40|15789.4|15785.4|15788.9|15784.9|15790|15786|15788.9|15784.9|2700
1624526330000|2021-06-24 09:18:50|15789.6|15785.6|15792.5|15788.5|15792.5|15788.5|15789.6|15785.6|3950
1624526340000|2021-06-24 09:19:00|15790.8|15786.8|15793.5|15789.5|15793.5|15789.5|15790.8|15786.8|2100
1624526350000|2021-06-24 09:19:10|15792.5|15788.5|15790.2|15786.2|15792.5|15788.5|15790|15786|5250
1624526360000|2021-06-24 09:19:20|15789.5|15785.5|15792.2|15788.2|15792.7|15788.7|15789.5|15785.5|7900
1624526370000|2021-06-24 09:19:30|15790.5|15786.5|15789.7|15785.7|15790.5|15786.5|15787.7|15783.7|3000
1624526380000|2021-06-24 09:19:40|15790|15786|15788.3|15784.3|15791.1|15787.1|15788|15784|1800
1624526390000|2021-06-24 09:19:50|15788.6|15784.6|15788.4|15784.4|15789.2|15785.2|15787.2|15783.2|1150
1624526400000|2021-06-24 09:20:00|15788.1|15784.1|15789.4|15785.4|15789.4|15785.4|15786.8|15782.8|2050
1624526410000|2021-06-24 09:20:10|15789.3|15785.3|15789.5|15785.5|15790.3|15786.3|15788.6|15784.6|1900
1624526420000|2021-06-24 09:20:20|15789.8|15785.8|15789.1|15785.1|15790.3|15786.3|15789.1|15785.1|1600
1624526430000|2021-06-24 09:20:30|15790.3|15786.3|15789.9|15785.9|15790.8|15786.8|15789.3|15785.3|1150
1624526440000|2021-06-24 09:20:40|15789.6|15785.6|15789.8|15785.8|15790|15786|15789.3|15785.3|900
1624526450000|2021-06-24 09:20:50|15789.9|15785.9|15791.1|15787.1|15792.9|15788.9|15789.9|15785.9|3700
1624526460000|2021-06-24 09:21:00|15792.1|15788.1|15792.7|15788.7|15792.7|15788.7|15792.1|15788.1|1500
1624526470000|2021-06-24 09:21:10|15792.6|15788.6|15792.1|15788.1|15792.7|15788.7|15792.1|15788.1|2050
1624526480000|2021-06-24 09:21:20|15791.8|15787.8|15792.5|15788.5|15792.9|15788.9|15791.7|15787.7|3400
1624526490000|2021-06-24 09:21:30|15792.3|15788.3|15790.3|15786.3|15792.7|15788.7|15790|15786|2200
1624526500000|2021-06-24 09:21:40|15791|15787|15792|15788|15792|15788|15790.8|15786.8|3450
1624526510000|2021-06-24 09:21:50|15792.1|15788.1|15793.1|15789.1|15793.5|15789.5|15792.1|15788.1|1700
1624526520000|2021-06-24 09:22:00|15793.2|15789.2|15792.8|15788.8|15793.2|15789.2|15792.2|15788.2|2150
1624526530000|2021-06-24 09:22:10|15793.3|15789.3|15795.1|15791.1|15795.1|15791.1|15793.3|15789.3|5250
1624526540000|2021-06-24 09:22:20|15795|15791|15796.7|15792.7|15796.7|15792.7|15795|15791|12050
1624526550000|2021-06-24 09:22:30|15797.1|15793.1|15797.9|15793.9|15798|15794|15797.1|15793.1|10200
1624526560000|2021-06-24 09:22:40|15798.2|15794.2|15796.6|15792.6|15798.2|15794.2|15796.6|15792.6|4350
1624526570000|2021-06-24 09:22:50|15796.5|15792.5|15796.4|15792.4|15796.7|15792.7|15795.9|15791.9|2500
1624526580000|2021-06-24 09:23:00|15797.6|15793.6|15796.1|15792.1|15797.6|15793.6|15796.1|15792.1|4300
1624526590000|2021-06-24 09:23:10|15796.3|15792.3|15796.7|15792.7|15796.7|15792.7|15796.2|15792.2|3150
1624526600000|2021-06-24 09:23:20|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15796.9|15792.9|1600
1624526610000|2021-06-24 09:23:30|15797.3|15793.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|7900
1624526620000|2021-06-24 09:23:40|15796.8|15792.8|15796.9|15792.9|15796.9|15792.9|15796.2|15792.2|1950
1624526630000|2021-06-24 09:23:50|15797.1|15793.1|15796.6|15792.6|15797.6|15793.6|15796.6|15792.6|5350
1624526640000|2021-06-24 09:24:00|15796.8|15792.8|15796.7|15792.7|15796.8|15792.8|15795.4|15791.4|2150
1624526650000|2021-06-24 09:24:10|15796.9|15792.9|15798.5|15794.5|15798.6|15794.6|15796.8|15792.8|3100
1624526660000|2021-06-24 09:24:20|15798.4|15794.4|15797.1|15793.1|15798.6|15794.6|15797.1|15793.1|2500
1624526670000|2021-06-24 09:24:30|15797.3|15793.3|15799.8|15795.8|15799.8|15795.8|15797.3|15793.3|5800
1624526680000|2021-06-24 09:24:40|15800.4|15796.4|15802.7|15798.7|15802.7|15798.7|15800.4|15796.4|17250
1624526690000|2021-06-24 09:24:50|15802.5|15798.5|15803.1|15799.1|15803.1|15799.1|15801.1|15797.1|8000
1624526700000|2021-06-24 09:25:00|15803.4|15799.4|15804.8|15800.8|15804.8|15800.8|15803|15799|9950
1624526710000|2021-06-24 09:25:10|15804.9|15800.9|15807.2|15803.2|15809.7|15805.7|15804.9|15800.9|35550
1624526720000|2021-06-24 09:25:20|15805.9|15801.9|15808.2|15804.2|15809.6|15805.6|15805.9|15801.9|7600
1624526730000|2021-06-24 09:25:30|15807.9|15803.9|15807.7|15803.7|15808.6|15804.6|15807.7|15803.7|2050
1624526740000|2021-06-24 09:25:40|15807.8|15803.8|15805.7|15801.7|15807.8|15803.8|15804|15800|5900
1624526750000|2021-06-24 09:25:50|15805.3|15801.3|15804.3|15800.3|15805.3|15801.3|15803.5|15799.5|1750
1624526760000|2021-06-24 09:26:00|15804.6|15800.6|15805.3|15801.3|15805.3|15801.3|15804.6|15800.6|2850
1624526770000|2021-06-24 09:26:10|15806.5|15802.5|15806.1|15802.1|15806.5|15802.5|15804.7|15800.7|9150
1624526780000|2021-06-24 09:26:20|15806.4|15802.4|15808|15804|15808.7|15804.7|15806.4|15802.4|2100
1624526790000|2021-06-24 09:26:30|15808.1|15804.1|15806.3|15802.3|15808.1|15804.1|15806.3|15802.3|2750
1624526800000|2021-06-24 09:26:40|15806.4|15802.4|15804.6|15800.6|15807|15803|15804|15800|12300
1624526810000|2021-06-24 09:26:50|15805.6|15801.6|15804|15800|15805.6|15801.6|15804|15800|1700
1624526820000|2021-06-24 09:27:00|15804.1|15800.1|15802.3|15798.3|15804.1|15800.1|15802.3|15798.3|2400
1624526830000|2021-06-24 09:27:10|15802.5|15798.5|15799.6|15795.6|15802.5|15798.5|15799.6|15795.6|6300
1624526840000|2021-06-24 09:27:20|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15798.3|15794.3|4500
1624526850000|2021-06-24 09:27:30|15799.5|15795.5|15797.5|15793.5|15800.1|15796.1|15797.5|15793.5|2350
1624526860000|2021-06-24 09:27:40|15797.8|15793.8|15796.6|15792.6|15797.9|15793.9|15795.4|15791.4|2700
1624526870000|2021-06-24 09:27:50|15796.8|15792.8|15799.5|15795.5|15799.5|15795.5|15796.8|15792.8|5350
1624526880000|2021-06-24 09:28:00|15799.7|15795.7|15800.5|15796.5|15800.9|15796.9|15799.7|15795.7|4700
1624526890000|2021-06-24 09:28:10|15799|15795|15798.9|15794.9|15799.5|15795.5|15798.7|15794.7|3050
1624526900000|2021-06-24 09:28:20|15799.3|15795.3|15800|15796|15800|15796|15798.6|15794.6|3300
1624526910000|2021-06-24 09:28:30|15800.7|15796.7|15800.6|15796.6|15800.7|15796.7|15800.4|15796.4|1600
1624526920000|2021-06-24 09:28:40|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|5600
1624526930000|2021-06-24 09:28:50|15800.5|15796.5|15798.8|15794.8|15800.5|15796.5|15798.3|15794.3|3450
1624526940000|2021-06-24 09:29:00|15799.4|15795.4|15799.2|15795.2|15800|15796|15799.2|15795.2|2250
1624526950000|2021-06-24 09:29:10|15799|15795|15797.6|15793.6|15799.2|15795.2|15797.6|15793.6|1100
1624526960000|2021-06-24 09:29:20|15797.7|15793.7|15796.5|15792.5|15797.9|15793.9|15796.5|15792.5|1500
1624526970000|2021-06-24 09:29:30|15797.4|15793.4|15796.1|15792.1|15799.1|15795.1|15796.1|15792.1|5800
1624526980000|2021-06-24 09:29:40|15795.5|15791.5|15796.3|15792.3|15796.3|15792.3|15795.5|15791.5|1750
1624526990000|2021-06-24 09:29:50|15796.2|15792.2|15796.9|15792.9|15796.9|15792.9|15795.7|15791.7|1600
1624527000000|2021-06-24 09:30:00|15797.4|15793.4|15790.2|15786.2|15797.8|15793.8|15790.2|15786.2|7750
1624527010000|2021-06-24 09:30:10|15788.9|15784.9|15790.2|15786.2|15790.6|15786.6|15788.9|15784.9|10700
1624527020000|2021-06-24 09:30:20|15790.3|15786.3|15790.2|15786.2|15790.3|15786.3|15789.1|15785.1|3050
1624527030000|2021-06-24 09:30:30|15790.5|15786.5|15793.9|15789.9|15795.3|15791.3|15790.5|15786.5|6100
1624527040000|2021-06-24 09:30:40|15794|15790|15791.3|15787.3|15794|15790|15791.3|15787.3|3750
1624527050000|2021-06-24 09:30:50|15791.2|15787.2|15787.9|15783.9|15791.2|15787.2|15787.9|15783.9|4900
1624527060000|2021-06-24 09:31:00|15788.5|15784.5|15786.1|15782.1|15788.5|15784.5|15784.1|15780.1|6700
1624527070000|2021-06-24 09:31:10|15786.2|15782.2|15787.7|15783.7|15788.8|15784.8|15786|15782|7600
1624527080000|2021-06-24 09:31:20|15787.2|15783.2|15783.8|15779.8|15787.2|15783.2|15783.8|15779.8|5950
1624527090000|2021-06-24 09:31:30|15784.3|15780.3|15785.8|15781.8|15786.4|15782.4|15784|15780|10350
1624527100000|2021-06-24 09:31:40|15783.6|15779.6|15783.8|15779.8|15783.8|15779.8|15782.6|15778.6|9750
1624527110000|2021-06-24 09:31:50|15783.6|15779.6|15782.2|15778.2|15783.7|15779.7|15782.2|15778.2|3800
1624527120000|2021-06-24 09:32:00|15782|15778|15782.6|15778.6|15782.6|15778.6|15780.9|15776.9|8300
1624527130000|2021-06-24 09:32:10|15783.3|15779.3|15786.5|15782.5|15786.5|15782.5|15783.3|15779.3|6250
1624527140000|2021-06-24 09:32:20|15787.4|15783.4|15786.8|15782.8|15788.4|15784.4|15786.8|15782.8|5650
1624527150000|2021-06-24 09:32:30|15786.9|15782.9|15789.3|15785.3|15789.3|15785.3|15786.9|15782.9|3050
1624527160000|2021-06-24 09:32:40|15789.4|15785.4|15789.6|15785.6|15790.5|15786.5|15789|15785|2000
1624527170000|2021-06-24 09:32:50|15789.7|15785.7|15789.8|15785.8|15789.8|15785.8|15789.4|15785.4|1850
1624527180000|2021-06-24 09:33:00|15790.9|15786.9|15791.7|15787.7|15791.7|15787.7|15790.9|15786.9|6750
1624527190000|2021-06-24 09:33:10|15791.9|15787.9|15791.3|15787.3|15792.3|15788.3|15790|15786|3200
1624527200000|2021-06-24 09:33:20|15792.1|15788.1|15790.4|15786.4|15793.1|15789.1|15790.4|15786.4|2450
1624527210000|2021-06-24 09:33:30|15790.7|15786.7|15790|15786|15790.7|15786.7|15790|15786|2100
1624527220000|2021-06-24 09:33:40|15789.9|15785.9|15791.6|15787.6|15791.6|15787.6|15789.3|15785.3|5750
1624527230000|2021-06-24 09:33:50|15791.7|15787.7|15790.8|15786.8|15791.8|15787.8|15789.7|15785.7|7550
1624527240000|2021-06-24 09:34:00|15791.5|15787.5|15789.8|15785.8|15791.5|15787.5|15789.8|15785.8|4500
1624527250000|2021-06-24 09:34:10|15789.9|15785.9|15786.3|15782.3|15789.9|15785.9|15786.1|15782.1|3250
1624527260000|2021-06-24 09:34:20|15787.6|15783.6|15785.1|15781.1|15787.6|15783.6|15785.1|15781.1|1800
1624527270000|2021-06-24 09:34:30|15785.2|15781.2|15785.2|15781.2|15785.8|15781.8|15784.3|15780.3|5950
1624527280000|2021-06-24 09:34:40|15784.8|15780.8|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|2700
1624527290000|2021-06-24 09:34:50|15783.7|15779.7|15783.3|15779.3|15785|15781|15782.9|15778.9|3800
1624527300000|2021-06-24 09:35:00|15782.5|15778.5|15779.9|15775.9|15783.5|15779.5|15779.9|15775.9|9400
1624527310000|2021-06-24 09:35:10|15779.1|15775.1|15777.6|15773.6|15779.1|15775.1|15777.3|15773.3|6100
1624527320000|2021-06-24 09:35:20|15779|15775|15777.8|15773.8|15779.1|15775.1|15777.8|15773.8|10850
1624527330000|2021-06-24 09:35:30|15778.1|15774.1|15776.9|15772.9|15778.4|15774.4|15776.4|15772.4|13350
1624527340000|2021-06-24 09:35:40|15775.8|15771.8|15778.2|15774.2|15778.2|15774.2|15775.8|15771.8|17250
1624527350000|2021-06-24 09:35:50|15778.5|15774.5|15779.9|15775.9|15780.4|15776.4|15778.4|15774.4|4900
1624527360000|2021-06-24 09:36:00|15780.4|15776.4|15779.2|15775.2|15780.4|15776.4|15778.5|15774.5|6950
1624527370000|2021-06-24 09:36:10|15779.6|15775.6|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|2350
1624527380000|2021-06-24 09:36:20|15780.6|15776.6|15781.9|15777.9|15781.9|15777.9|15780.6|15776.6|2450
1624527390000|2021-06-24 09:36:30|15781.5|15777.5|15780.2|15776.2|15781.5|15777.5|15779.8|15775.8|2700
1624527400000|2021-06-24 09:36:40|15779.2|15775.2|15780|15776|15780.1|15776.1|15779|15775|2350
1624527410000|2021-06-24 09:36:50|15780.1|15776.1|15780.5|15776.5|15780.5|15776.5|15780.1|15776.1|2000
1624527420000|2021-06-24 09:37:00|15781.8|15777.8|15782.8|15778.8|15783|15779|15781.8|15777.8|6700
1624527430000|2021-06-24 09:37:10|15782.9|15778.9|15784.7|15780.7|15784.7|15780.7|15782.9|15778.9|3550
1624527440000|2021-06-24 09:37:20|15784.2|15780.2|15784.2|15780.2|15784.7|15780.7|15783.6|15779.6|4250
1624527450000|2021-06-24 09:37:30|15784.5|15780.5|15783.7|15779.7|15784.6|15780.6|15783.7|15779.7|2300
1624527460000|2021-06-24 09:37:40|15784|15780|15784.8|15780.8|15784.9|15780.9|15784|15780|2300
1624527470000|2021-06-24 09:37:50|15784.7|15780.7|15784|15780|15784.9|15780.9|15783.8|15779.8|2950
1624527480000|2021-06-24 09:38:00|15784.6|15780.6|15784.1|15780.1|15785.4|15781.4|15783.5|15779.5|2750
1624527490000|2021-06-24 09:38:10|15783.9|15779.9|15783.3|15779.3|15784.6|15780.6|15783.2|15779.2|2650
1624527500000|2021-06-24 09:38:20|15783.6|15779.6|15782.7|15778.7|15783.9|15779.9|15782.2|15778.2|2000
1624527510000|2021-06-24 09:38:30|15782.2|15778.2|15780.9|15776.9|15782.4|15778.4|15780.9|15776.9|16550
1624527520000|2021-06-24 09:38:40|15781.2|15777.2|15778.3|15774.3|15781.2|15777.2|15778.3|15774.3|6450
1624527530000|2021-06-24 09:38:50|15778.5|15774.5|15777.9|15773.9|15778.5|15774.5|15776.9|15772.9|3450
1624527540000|2021-06-24 09:39:00|15778.4|15774.4|15778.3|15774.3|15778.6|15774.6|15777.8|15773.8|6650
1624527550000|2021-06-24 09:39:10|15778.6|15774.6|15778.8|15774.8|15778.8|15774.8|15777.4|15773.4|3050
1624527560000|2021-06-24 09:39:20|15778.7|15774.7|15778.7|15774.7|15780.3|15776.3|15777.4|15773.4|6400
1624527570000|2021-06-24 09:39:30|15779.8|15775.8|15778.9|15774.9|15779.9|15775.9|15778.4|15774.4|3700
1624527580000|2021-06-24 09:39:40|15779.3|15775.3|15778.7|15774.7|15780|15776|15778.7|15774.7|4650
1624527590000|2021-06-24 09:39:50|15779.8|15775.8|15780.8|15776.8|15781.2|15777.2|15779.8|15775.8|11000
1624527600000|2021-06-24 09:40:00|15781.9|15777.9|15781.3|15777.3|15782.3|15778.3|15780.2|15776.2|5850
1624527610000|2021-06-24 09:40:10|15782.1|15778.1|15782.7|15778.7|15783.1|15779.1|15782.1|15778.1|5200
1624527620000|2021-06-24 09:40:20|15782.1|15778.1|15780.4|15776.4|15783.4|15779.4|15780.4|15776.4|7000
1624527630000|2021-06-24 09:40:30|15780.6|15776.6|15781.5|15777.5|15781.5|15777.5|15780.6|15776.6|4700
1624527640000|2021-06-24 09:40:40|15781.9|15777.9|15782.2|15778.2|15783.2|15779.2|15781.8|15777.8|5100
1624527650000|2021-06-24 09:40:50|15782.9|15778.9|15783.2|15779.2|15783.3|15779.3|15782.9|15778.9|4000
1624527660000|2021-06-24 09:41:00|15783.3|15779.3|15782.9|15778.9|15783.3|15779.3|15782.1|15778.1|5950
1624527670000|2021-06-24 09:41:10|15783.2|15779.2|15782.9|15778.9|15783.3|15779.3|15782.8|15778.8|4400
1624527680000|2021-06-24 09:41:20|15783.2|15779.2|15782.8|15778.8|15783.9|15779.9|15782.8|15778.8|4850
1624527690000|2021-06-24 09:41:30|15783.3|15779.3|15782.4|15778.4|15783.3|15779.3|15782.4|15778.4|5700
1624527700000|2021-06-24 09:41:40|15782.8|15778.8|15784|15780|15784|15780|15782.3|15778.3|5700
1624527710000|2021-06-24 09:41:50|15783.9|15779.9|15782|15778|15783.9|15779.9|15782|15778|7500
1624527720000|2021-06-24 09:42:00|15782.5|15778.5|15782.9|15778.9|15783.1|15779.1|15782.3|15778.3|3400
1624527730000|2021-06-24 09:42:10|15783.6|15779.6|15784.1|15780.1|15784.3|15780.3|15782.9|15778.9|9850
1624527740000|2021-06-24 09:42:20|15784.3|15780.3|15784|15780|15784.3|15780.3|15781.8|15777.8|8050
1624527750000|2021-06-24 09:42:30|15783.1|15779.1|15781.8|15777.8|15783.9|15779.9|15781.8|15777.8|10550
1624527760000|2021-06-24 09:42:40|15781.9|15777.9|15783.3|15779.3|15784.2|15780.2|15781.9|15777.9|5600
1624527770000|2021-06-24 09:42:50|15783|15779|15784.3|15780.3|15784.4|15780.4|15783|15779|8100
1624527780000|2021-06-24 09:43:00|15784|15780|15782.3|15778.3|15784.4|15780.4|15782.3|15778.3|9150
1624527790000|2021-06-24 09:43:10|15782.6|15778.6|15784|15780|15784.1|15780.1|15782.6|15778.6|3600
1624527800000|2021-06-24 09:43:20|15784.2|15780.2|15783.4|15779.4|15784.5|15780.5|15783.2|15779.2|6100
1624527810000|2021-06-24 09:43:30|15783.7|15779.7|15783|15779|15784.5|15780.5|15783|15779|5050
1624527820000|2021-06-24 09:43:40|15783.9|15779.9|15784|15780|15784.8|15780.8|15783.6|15779.6|7450
1624527830000|2021-06-24 09:43:50|15784.1|15780.1|15784.7|15780.7|15784.8|15780.8|15783.4|15779.4|7900
1624527840000|2021-06-24 09:44:00|15784.6|15780.6|15784.7|15780.7|15784.9|15780.9|15783.4|15779.4|2900
1624527850000|2021-06-24 09:44:10|15785.2|15781.2|15784.8|15780.8|15785.4|15781.4|15783.3|15779.3|16500
1624527860000|2021-06-24 09:44:20|15784.7|15780.7|15785|15781|15785|15781|15783.3|15779.3|10400
1624527870000|2021-06-24 09:44:30|15784.9|15780.9|15783.5|15779.5|15785|15781|15783.5|15779.5|5600
1624527880000|2021-06-24 09:44:40|15782.7|15778.7|15784.6|15780.6|15785|15781|15782.7|15778.7|8700
1624527890000|2021-06-24 09:44:50|15784.4|15780.4|15784.5|15780.5|15784.5|15780.5|15783.6|15779.6|8100
1624527900000|2021-06-24 09:45:00|15782.5|15778.5|15784.1|15780.1|15784.1|15780.1|15782.2|15778.2|16150
1624527910000|2021-06-24 09:45:10|15784|15780|15783.9|15779.9|15784|15780|15782.5|15778.5|10600
1624527920000|2021-06-24 09:45:20|15784.2|15780.2|15784.6|15780.6|15784.9|15780.9|15783.7|15779.7|5800
1624527930000|2021-06-24 09:45:30|15783.6|15779.6|15783.4|15779.4|15784|15780|15782.3|15778.3|11500
1624527940000|2021-06-24 09:45:40|15783|15779|15782.5|15778.5|15784.1|15780.1|15781.8|15777.8|8600
1624527950000|2021-06-24 09:45:50|15782.4|15778.4|15782.4|15778.4|15782.6|15778.6|15781.3|15777.3|8300
1624527960000|2021-06-24 09:46:00|15782.1|15778.1|15783|15779|15783.7|15779.7|15781.9|15777.9|7650
1624527970000|2021-06-24 09:46:10|15781.8|15777.8|15782.9|15778.9|15783.1|15779.1|15781.8|15777.8|11650
1624527980000|2021-06-24 09:46:20|15782.6|15778.6|15782|15778|15782.8|15778.8|15781.6|15777.6|9150
1624527990000|2021-06-24 09:46:30|15782.7|15778.7|15781.8|15777.8|15782.7|15778.7|15781.8|15777.8|5450
1624528000000|2021-06-24 09:46:40|15781.9|15777.9|15782.6|15778.6|15782.6|15778.6|15781.3|15777.3|3500
1624528010000|2021-06-24 09:46:50|15782.1|15778.1|15782.8|15778.8|15783.6|15779.6|15781.3|15777.3|5750
1624528020000|2021-06-24 09:47:00|15782.1|15778.1|15782.4|15778.4|15782.4|15778.4|15780.3|15776.3|8250
1624528030000|2021-06-24 09:47:10|15782.6|15778.6|15783|15779|15783.8|15779.8|15781.3|15777.3|11150
1624528040000|2021-06-24 09:47:20|15781.3|15777.3|15782.4|15778.4|15782.4|15778.4|15781.3|15777.3|8900
1624528050000|2021-06-24 09:47:30|15782.3|15778.3|15780.4|15776.4|15782.8|15778.8|15780.4|15776.4|10550
1624528060000|2021-06-24 09:47:40|15780.2|15776.2|15780.7|15776.7|15781.1|15777.1|15780|15776|7100
1624528070000|2021-06-24 09:47:50|15780.6|15776.6|15782.5|15778.5|15782.6|15778.6|15780.6|15776.6|8050
1624528080000|2021-06-24 09:48:00|15782.7|15778.7|15780.8|15776.8|15782.7|15778.7|15780.8|15776.8|7550
1624528090000|2021-06-24 09:48:10|15779.4|15775.4|15778.8|15774.8|15780.2|15776.2|15778.8|15774.8|7450
1624528100000|2021-06-24 09:48:20|15779.3|15775.3|15778.4|15774.4|15779.4|15775.4|15778.4|15774.4|13400
1624528110000|2021-06-24 09:48:30|15778.6|15774.6|15777.7|15773.7|15778.8|15774.8|15777.3|15773.3|11150
1624528120000|2021-06-24 09:48:40|15778.2|15774.2|15778.8|15774.8|15779.7|15775.7|15778|15774|2800
1624528130000|2021-06-24 09:48:50|15778.5|15774.5|15778.1|15774.1|15778.8|15774.8|15776.5|15772.5|9050
1624528140000|2021-06-24 09:49:00|15778|15774|15777.4|15773.4|15778|15774|15775.8|15771.8|7400
1624528150000|2021-06-24 09:49:10|15778.3|15774.3|15778|15774|15779|15775|15776.8|15772.8|8950
1624528160000|2021-06-24 09:49:20|15778.8|15774.8|15778.9|15774.9|15778.9|15774.9|15778.1|15774.1|12000
1624528170000|2021-06-24 09:49:30|15779|15775|15779|15775|15779.1|15775.1|15779|15775|6250
1624528180000|2021-06-24 09:49:40|15778.4|15774.4|15778.2|15774.2|15778.6|15774.6|15778.1|15774.1|6850
1624528190000|2021-06-24 09:49:50|15778.4|15774.4|15779.2|15775.2|15779.5|15775.5|15778.4|15774.4|5500
1624528200000|2021-06-24 09:50:00|15778.3|15774.3|15778.1|15774.1|15779.1|15775.1|15778.1|15774.1|4650
1624528210000|2021-06-24 09:50:10|15778.4|15774.4|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|6450
1624528220000|2021-06-24 09:50:20|15779.6|15775.6|15779|15775|15779.6|15775.6|15778.5|15774.5|4250
1624528230000|2021-06-24 09:50:30|15779.2|15775.2|15779|15775|15779.4|15775.4|15779|15775|3600
1624528240000|2021-06-24 09:50:40|15779.1|15775.1|15779.3|15775.3|15779.4|15775.4|15778.9|15774.9|9300
1624528250000|2021-06-24 09:50:50|15779.6|15775.6|15779.2|15775.2|15779.6|15775.6|15779.1|15775.1|5400
1624528260000|2021-06-24 09:51:00|15779|15775|15779.8|15775.8|15779.9|15775.9|15779|15775|9600
1624528270000|2021-06-24 09:51:10|15779.9|15775.9|15780.6|15776.6|15780.7|15776.7|15779.9|15775.9|11750
1624528280000|2021-06-24 09:51:20|15780.8|15776.8|15780.2|15776.2|15780.8|15776.8|15780.2|15776.2|8050
1624528290000|2021-06-24 09:51:30|15780.1|15776.1|15780.1|15776.1|15780.2|15776.2|15780.1|15776.1|9150
1624528300000|2021-06-24 09:51:40|15780.5|15776.5|15781.4|15777.4|15781.4|15777.4|15780.5|15776.5|4150
1624528310000|2021-06-24 09:51:50|15781.5|15777.5|15780.2|15776.2|15781.9|15777.9|15779.4|15775.4|6700
1624528320000|2021-06-24 09:52:00|15780.1|15776.1|15781.3|15777.3|15781.3|15777.3|15780|15776|4300
1624528330000|2021-06-24 09:52:10|15780.9|15776.9|15781.4|15777.4|15781.5|15777.5|15780.9|15776.9|8700
1624528340000|2021-06-24 09:52:20|15781.5|15777.5|15781.4|15777.4|15781.7|15777.7|15781.2|15777.2|8450
1624528350000|2021-06-24 09:52:30|15781|15777|15781.8|15777.8|15782.2|15778.2|15781|15777|4300
1624528360000|2021-06-24 09:52:40|15781.9|15777.9|15782.1|15778.1|15782.2|15778.2|15781.9|15777.9|8550
1624528370000|2021-06-24 09:52:50|15781.9|15777.9|15780.7|15776.7|15781.9|15777.9|15780.2|15776.2|10500
1624528380000|2021-06-24 09:53:00|15781.6|15777.6|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|7500
1624528390000|2021-06-24 09:53:10|15781.9|15777.9|15782.5|15778.5|15782.5|15778.5|15781.9|15777.9|5450
1624528400000|2021-06-24 09:53:20|15782.4|15778.4|15782.1|15778.1|15782.5|15778.5|15781.6|15777.6|3350
1624528410000|2021-06-24 09:53:30|15782.2|15778.2|15782.3|15778.3|15782.5|15778.5|15781.9|15777.9|6600
1624528420000|2021-06-24 09:53:40|15782.2|15778.2|15781.6|15777.6|15782.3|15778.3|15781.5|15777.5|7600
1624528430000|2021-06-24 09:53:50|15781.9|15777.9|15782|15778|15782|15778|15780.9|15776.9|6200
1624528440000|2021-06-24 09:54:00|15781.7|15777.7|15782.1|15778.1|15782.4|15778.4|15781.7|15777.7|9050
1624528450000|2021-06-24 09:54:10|15782.5|15778.5|15782.9|15778.9|15783|15779|15782.2|15778.2|5550
1624528460000|2021-06-24 09:54:20|15783|15779|15782.4|15778.4|15783|15779|15782.4|15778.4|4200
1624528470000|2021-06-24 09:54:30|15782.9|15778.9|15783.8|15779.8|15783.8|15779.8|15782.9|15778.9|11200
1624528480000|2021-06-24 09:54:40|15783.1|15779.1|15784.2|15780.2|15784.2|15780.2|15782.6|15778.6|5600
1624528490000|2021-06-24 09:54:50|15782.6|15778.6|15784.1|15780.1|15784.4|15780.4|15782.6|15778.6|5700
1624528500000|2021-06-24 09:55:00|15783.8|15779.8|15783.4|15779.4|15784.7|15780.7|15783.4|15779.4|6100
1624528510000|2021-06-24 09:55:10|15783.5|15779.5|15784.3|15780.3|15784.3|15780.3|15782.4|15778.4|16300
1624528520000|2021-06-24 09:55:20|15784.4|15780.4|15785.4|15781.4|15785.4|15781.4|15784.4|15780.4|3800
1624528530000|2021-06-24 09:55:30|15785.5|15781.5|15785.3|15781.3|15785.8|15781.8|15785.3|15781.3|6700
1624528540000|2021-06-24 09:55:40|15785.6|15781.6|15785.4|15781.4|15785.6|15781.6|15784.3|15780.3|7800
1624528550000|2021-06-24 09:55:50|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15784.3|15780.3|4550
1624528560000|2021-06-24 09:56:00|15786.5|15782.5|15785.8|15781.8|15786.5|15782.5|15785.6|15781.6|6650
1624528570000|2021-06-24 09:56:10|15786.1|15782.1|15786.3|15782.3|15786.4|15782.4|15785.6|15781.6|5950
1624528580000|2021-06-24 09:56:20|15786.4|15782.4|15785.6|15781.6|15787.4|15783.4|15785.6|15781.6|7400
1624528590000|2021-06-24 09:56:30|15785.8|15781.8|15786.7|15782.7|15786.7|15782.7|15785.8|15781.8|3900
1624528600000|2021-06-24 09:56:40|15786.6|15782.6|15786.3|15782.3|15787|15783|15786.3|15782.3|4900
1624528610000|2021-06-24 09:56:50|15786.5|15782.5|15785.9|15781.9|15786.5|15782.5|15785.6|15781.6|11950
1624528620000|2021-06-24 09:57:00|15785.8|15781.8|15785.6|15781.6|15785.8|15781.8|15785.4|15781.4|8800
1624528630000|2021-06-24 09:57:10|15785.8|15781.8|15786.5|15782.5|15786.5|15782.5|15785.8|15781.8|13400
1624528640000|2021-06-24 09:57:20|15786.4|15782.4|15786.6|15782.6|15786.7|15782.7|15785.8|15781.8|9400
1624528650000|2021-06-24 09:57:30|15786.5|15782.5|15787.4|15783.4|15787.4|15783.4|15786.5|15782.5|14600
1624528660000|2021-06-24 09:57:40|15787.1|15783.1|15787.7|15783.7|15787.9|15783.9|15786.9|15782.9|9550
1624528670000|2021-06-24 09:57:50|15788|15784|15787.9|15783.9|15788.3|15784.3|15787.5|15783.5|5650
1624528680000|2021-06-24 09:58:00|15788.2|15784.2|15788.4|15784.4|15788.4|15784.4|15788|15784|4900
1624528690000|2021-06-24 09:58:10|15787.9|15783.9|15789.1|15785.1|15789.1|15785.1|15787.9|15783.9|9450
1624528700000|2021-06-24 09:58:20|15788.9|15784.9|15789.6|15785.6|15789.6|15785.6|15788.9|15784.9|5900
1624528710000|2021-06-24 09:58:30|15789.3|15785.3|15789.5|15785.5|15789.5|15785.5|15789.1|15785.1|6000
1624528720000|2021-06-24 09:58:40|15789.4|15785.4|15789.5|15785.5|15790.1|15786.1|15789.4|15785.4|8800
1624528730000|2021-06-24 09:58:50|15789.2|15785.2|15790.3|15786.3|15790.7|15786.7|15789.2|15785.2|5350
1624528740000|2021-06-24 09:59:00|15790|15786|15790.2|15786.2|15790.6|15786.6|15789.8|15785.8|15100
1624528750000|2021-06-24 09:59:10|15790.7|15786.7|15789.5|15785.5|15790.7|15786.7|15789.5|15785.5|6100
1624528760000|2021-06-24 09:59:20|15790|15786|15791.2|15787.2|15791.6|15787.6|15790|15786|11450
1624528770000|2021-06-24 09:59:30|15791.3|15787.3|15791.8|15787.8|15792.1|15788.1|15791.3|15787.3|11650
1624528780000|2021-06-24 09:59:40|15791.5|15787.5|15791.9|15787.9|15792.5|15788.5|15790.3|15786.3|14550
1624528790000|2021-06-24 09:59:50|15792|15788|15790.4|15786.4|15792.2|15788.2|15789.4|15785.4|8200
1624528800000|2021-06-24 10:00:00|15796.8|15792.8|15794.8|15790.8|15796.8|15792.8|15794.8|15790.8|12
1624528810000|2021-06-24 10:00:10|15795.1|15791.1|15794.6|15790.6|15795.1|15791.1|15794.6|15790.6|0
1624528820000|2021-06-24 10:00:20|15794.3|15790.3|15792.6|15788.6|15794.3|15790.3|15792.3|15788.3|13
1624528830000|2021-06-24 10:00:30|15792.3|15788.3|15792.3|15788.3|15792.6|15788.6|15791.6|15787.6|7
1624528840000|2021-06-24 10:00:40|15792.6|15788.6|15791.3|15787.3|15792.6|15788.6|15791.3|15787.3|11
1624528850000|2021-06-24 10:00:50|15791.6|15787.6|15790.3|15786.3|15791.6|15787.6|15790.3|15786.3|5
1624528860000|2021-06-24 10:01:00|15789.6|15785.6|15789.3|15785.3|15790.1|15786.1|15788.8|15784.8|20
1624528870000|2021-06-24 10:01:10|15788.6|15784.6|15788.1|15784.1|15789.6|15785.6|15788.1|15784.1|28
1624528880000|2021-06-24 10:01:20|15787.3|15783.3|15787.1|15783.1|15787.6|15783.6|15787.1|15783.1|14
1624528890000|2021-06-24 10:01:30|15786.6|15782.6|15788.3|15784.3|15788.6|15784.6|15786.3|15782.3|120
1624528900000|2021-06-24 10:01:40|15788.6|15784.6|15787.8|15783.8|15788.6|15784.6|15787.8|15783.8|6
1624528910000|2021-06-24 10:01:50|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15786.8|15782.8|3
1624528920000|2021-06-24 10:02:00|15786.6|15782.6|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|20
1624528930000|2021-06-24 10:02:10|15786.3|15782.3|15786.1|15782.1|15786.3|15782.3|15785.3|15781.3|1
1624528940000|2021-06-24 10:02:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624528950000|2021-06-24 10:02:30|15785.6|15781.6|15785.8|15781.8|15785.8|15781.8|15785.6|15781.6|3
1624528960000|2021-06-24 10:02:40|15786.1|15782.1|15788.1|15784.1|15788.1|15784.1|15786.1|15782.1|15
1624528970000|2021-06-24 10:02:50|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|11
1624528980000|2021-06-24 10:03:00|15788.6|15784.6|15786.1|15782.1|15788.6|15784.6|15786.1|15782.1|51
1624528990000|2021-06-24 10:03:10|15785.8|15781.8|15785.6|15781.6|15786.1|15782.1|15785.3|15781.3|1
1624529000000|2021-06-24 10:03:20|15784.8|15780.8|15783.8|15779.8|15785.6|15781.6|15783.8|15779.8|17
1624529010000|2021-06-24 10:03:30|15783.6|15779.6|15784.1|15780.1|15784.6|15780.6|15783.6|15779.6|9
1624529020000|2021-06-24 10:03:40|15783.8|15779.8|15784.8|15780.8|15784.8|15780.8|15783.6|15779.6|9
1624529030000|2021-06-24 10:03:50|15784.6|15780.6|15783.8|15779.8|15784.6|15780.6|15783.6|15779.6|3
1624529040000|2021-06-24 10:04:00|15784.1|15780.1|15784.3|15780.3|15784.3|15780.3|15784.1|15780.1|0
1624529050000|2021-06-24 10:04:10|15784.1|15780.1|15784.3|15780.3|15784.3|15780.3|15784.1|15780.1|1
1624529060000|2021-06-24 10:04:20|15784.1|15780.1|15783.6|15779.6|15784.1|15780.1|15783.6|15779.6|5
1624529070000|2021-06-24 10:04:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.1|15779.1|0
1624529080000|2021-06-24 10:04:40|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|0
1624529090000|2021-06-24 10:04:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.6|15778.6|9
1624529100000|2021-06-24 10:05:00|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15782.8|15778.8|6
1624529110000|2021-06-24 10:05:10|15783.3|15779.3|15784.6|15780.6|15785.1|15781.1|15783.1|15779.1|2
1624529120000|2021-06-24 10:05:20|15784.3|15780.3|15784.1|15780.1|15784.3|15780.3|15783.8|15779.8|2
1624529130000|2021-06-24 10:05:30|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|6
1624529140000|2021-06-24 10:05:40|15782.6|15778.6|15782.6|15778.6|15782.8|15778.8|15782.6|15778.6|0
1624529150000|2021-06-24 10:05:50|15782.3|15778.3|15781.8|15777.8|15782.6|15778.6|15781.6|15777.6|16
1624529160000|2021-06-24 10:06:00|15782.1|15778.1|15782.6|15778.6|15782.6|15778.6|15781.8|15777.8|1
1624529170000|2021-06-24 10:06:10|15782.8|15778.8|15782.6|15778.6|15782.8|15778.8|15782.6|15778.6|0
1624529180000|2021-06-24 10:06:20|15782.8|15778.8|15783.3|15779.3|15783.6|15779.6|15782.8|15778.8|1
1624529190000|2021-06-24 10:06:30|15783.1|15779.1|15783.1|15779.1|15783.3|15779.3|15782.8|15778.8|1
1624529200000|2021-06-24 10:06:40|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|3
1624529210000|2021-06-24 10:06:50|15783.8|15779.8|15783.6|15779.6|15784.3|15780.3|15783.6|15779.6|8
1624529220000|2021-06-24 10:07:00|15783.3|15779.3|15783.8|15779.8|15783.8|15779.8|15783.1|15779.1|1
1624529230000|2021-06-24 10:07:10|15783.6|15779.6|15783.6|15779.6|15783.8|15779.8|15783.3|15779.3|0
1624529240000|2021-06-24 10:07:20|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15783.1|15779.1|1
1624529250000|2021-06-24 10:07:30|15783.3|15779.3|15783.8|15779.8|15783.8|15779.8|15783.3|15779.3|0
1624529260000|2021-06-24 10:07:40|15783.6|15779.6|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|2
1624529270000|2021-06-24 10:07:50|15783.1|15779.1|15782.6|15778.6|15783.3|15779.3|15782.6|15778.6|1
1624529280000|2021-06-24 10:08:00|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|0
1624529290000|2021-06-24 10:08:10|15783.6|15779.6|15783.6|15779.6|15783.8|15779.8|15783.3|15779.3|2
1624529300000|2021-06-24 10:08:20|15783.3|15779.3|15783.8|15779.8|15783.8|15779.8|15783.3|15779.3|3
1624529310000|2021-06-24 10:08:30|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.3|15779.3|1
1624529320000|2021-06-24 10:08:40|15784.3|15780.3|15784.1|15780.1|15784.3|15780.3|15784.1|15780.1|0
1624529330000|2021-06-24 10:08:50|15783.8|15779.8|15784.1|15780.1|15784.1|15780.1|15783.8|15779.8|0
1624529340000|2021-06-24 10:09:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1624529370000|2021-06-24 10:09:30|||||||||1
1624529380000|2021-06-24 10:09:40|15784.6|15780.6|15784.3|15780.3|15784.6|15780.6|15784.3|15780.3|4
1624529390000|2021-06-24 10:09:50|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|7
1624529400000|2021-06-24 10:10:00|15790.6|15772.6|15790.6|15772.6|15791.3|15773.3|15790.6|15772.6|7298204
1624529410000|2021-06-24 10:10:10|15791|15773|15791|15773|15791.6|15773.6|15791|15773|0
1624529420000|2021-06-24 10:10:20|15791.3|15773.3|15790.6|15772.6|15791.3|15773.3|15790.6|15772.6|0
1624529430000|2021-06-24 10:10:30|15791|15773|15791.3|15773.3|15791.3|15773.3|15791|15773|0
1624529440000|2021-06-24 10:10:40|15791.6|15773.6|15791.3|15773.3|15791.6|15773.6|15791.3|15773.3|0
1624529480000|2021-06-24 10:11:20|15792|15774|15792|15774|15792|15774|15792|15774|0
1624529490000|2021-06-24 10:11:30|15791.6|15773.6|15791.3|15773.3|15791.6|15773.6|15791.3|15773.3|0
1624529500000|2021-06-24 10:11:40|15791.8|15773.8|15792.4|15774.4|15792.4|15774.4|15791.8|15773.8|0
1624529510000|2021-06-24 10:11:50|15792.1|15774.1|15791.8|15773.8|15792.1|15774.1|15791.8|15773.8|0
1624529530000|2021-06-24 10:12:10|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|0
1624529560000|2021-06-24 10:12:40|15791.8|15773.8|15792.4|15774.4|15792.4|15774.4|15791.8|15773.8|0
1624529570000|2021-06-24 10:12:50|15793.1|15775.1|15793.1|15775.1|15793.1|15775.1|15793.1|15775.1|0
1624529580000|2021-06-24 10:13:00|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.1|15775.1|0
1624529590000|2021-06-24 10:13:10|15793.4|15775.4|15793.1|15775.1|15793.4|15775.4|15793.1|15775.1|0
1624529640000|2021-06-24 10:14:00|15792.4|15774.4|15792.4|15774.4|15793.1|15775.1|15792.4|15774.4|0
1624529660000|2021-06-24 10:14:20|15791.8|15773.8|15791.8|15773.8|15791.8|15773.8|15791.8|15773.8|0
1624529680000|2021-06-24 10:14:40|15792.1|15774.1|15792.4|15774.4|15792.4|15774.4|15792.1|15774.1|0
1624529720000|2021-06-24 10:15:20|15792.7|15774.7|15792.4|15774.4|15793.1|15775.1|15792.4|15774.4|0
1624529770000|2021-06-24 10:16:10|15792.7|15774.7|15793.1|15775.1|15793.1|15775.1|15792.7|15774.7|0
1624529790000|2021-06-24 10:16:30|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|0
1624529810000|2021-06-24 10:16:50|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794|15776|0
1624529830000|2021-06-24 10:17:10|15795|15777|15795|15777|15795|15777|15795|15777|0
1624529840000|2021-06-24 10:17:20|15794.4|15776.4|15795|15777|15795|15777|15794.4|15776.4|0
1624529850000|2021-06-24 10:17:30|15794.7|15776.7|15795|15777|15795|15777|15794.7|15776.7|0
1624529860000|2021-06-24 10:17:40|15794.7|15776.7|15794.7|15776.7|15794.7|15776.7|15794.7|15776.7|0
1624529870000|2021-06-24 10:17:50|15794.4|15776.4|15794.7|15776.7|15794.7|15776.7|15794.4|15776.4|0
1624529880000|2021-06-24 10:18:00|15795|15777|15794.4|15776.4|15795|15777|15794.4|15776.4|0
1624529890000|2021-06-24 10:18:10|15794.7|15776.7|15795|15777|15795|15777|15794.7|15776.7|0
1624529940000|2021-06-24 10:19:00|15795.3|15777.3|15795.7|15777.7|15795.7|15777.7|15795|15777|0
1624529950000|2021-06-24 10:19:10|15795|15777|15795|15777|15795|15777|15795|15777|0
1624529960000|2021-06-24 10:19:20|15795.7|15777.7|15794.3|15776.3|15795.7|15777.7|15794.3|15776.3|0
1624529970000|2021-06-24 10:19:30|15795|15777|15795|15777|15795|15777|15795|15777|0
1624529980000|2021-06-24 10:19:40|15794.3|15776.3|15793.7|15775.7|15794.3|15776.3|15793.7|15775.7|0
1624529990000|2021-06-24 10:19:50|15793.3|15775.3|15793|15775|15793.3|15775.3|15793|15775|0
1624530000000|2021-06-24 10:20:00|15793.7|15775.7|15794.3|15776.3|15794.3|15776.3|15793.7|15775.7|0
1624530010000|2021-06-24 10:20:10|15793.7|15775.7|15793.7|15775.7|15794|15776|15793.7|15775.7|0
1624530020000|2021-06-24 10:20:20|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|0
1624530040000|2021-06-24 10:20:40|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|0
1624530050000|2021-06-24 10:20:50|15794.3|15776.3|15794.3|15776.3|15794.3|15776.3|15793.7|15775.7|0
1624530060000|2021-06-24 10:21:00|15794.6|15776.6|15795|15777|15795|15777|15794.6|15776.6|0
1624530070000|2021-06-24 10:21:10|15794.3|15776.3|15794.3|15776.3|15794.6|15776.6|15794.3|15776.3|0
1624530080000|2021-06-24 10:21:20|15794.6|15776.6|15795|15777|15795|15777|15794.6|15776.6|0
1624530100000|2021-06-24 10:21:40|15795.3|15777.3|15795|15777|15795.6|15777.6|15795|15777|0
1624530110000|2021-06-24 10:21:50|15795.6|15777.6|15796.3|15778.3|15796.3|15778.3|15795.6|15777.6|0
1624530120000|2021-06-24 10:22:00|15795.6|15777.6|15795.3|15777.3|15795.6|15777.6|15795|15777|0
1624530130000|2021-06-24 10:22:10|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|0
1624530140000|2021-06-24 10:22:20|15795|15777|15795|15777|15795|15777|15795|15777|0
1624530160000|2021-06-24 10:22:40|15795.3|15777.3|15795|15777|15795.3|15777.3|15795|15777|0
1624530180000|2021-06-24 10:23:00|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|15795.6|15777.6|0
1624530200000|2021-06-24 10:23:20|15795.9|15777.9|15795.9|15777.9|15796.3|15778.3|15795.9|15777.9|0
1624530210000|2021-06-24 10:23:30|15796.3|15778.3|15796.3|15778.3|15796.3|15778.3|15795.9|15777.9|0
1624530250000|2021-06-24 10:24:10|15796.6|15778.6|15797|15779|15797|15779|15796.3|15778.3|0
1624530260000|2021-06-24 10:24:20|15797.6|15779.6|15797|15779|15797.6|15779.6|15797|15779|0
1624530270000|2021-06-24 10:24:30|15796.6|15778.6|15797|15779|15797|15779|15796.3|15778.3|0
1624530300000|2021-06-24 10:25:00|15796.6|15778.6|15797|15779|15797|15779|15796.6|15778.6|0
1624530320000|2021-06-24 10:25:20|15796.6|15778.6|15796.3|15778.3|15796.6|15778.6|15796.3|15778.3|0
1624530330000|2021-06-24 10:25:30|15796.6|15778.6|15797.6|15779.6|15797.6|15779.6|15796.6|15778.6|0
1624530340000|2021-06-24 10:25:40|15798.3|15780.3|15798.3|15780.3|15798.9|15780.9|15798.3|15780.3|0
1624530350000|2021-06-24 10:25:50|15798.6|15780.6|15798.3|15780.3|15798.9|15780.9|15798.3|15780.3|0
1624530360000|2021-06-24 10:26:00|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|0
1624530370000|2021-06-24 10:26:10|15797.3|15779.3|15797.3|15779.3|15797.6|15779.6|15797|15779|0
1624530380000|2021-06-24 10:26:20|15797.6|15779.6|15797|15779|15797.6|15779.6|15797|15779|0
1624530430000|2021-06-24 10:27:10|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|15796.6|15778.6|0
1624530440000|2021-06-24 10:27:20|15797|15779|15796.6|15778.6|15797|15779|15796.3|15778.3|0
1624530450000|2021-06-24 10:27:30|15797|15779|15797|15779|15797|15779|15796.3|15778.3|0
1624530470000|2021-06-24 10:27:50|15796.6|15778.6|15796.3|15778.3|15797|15779|15796.3|15778.3|0
1624530480000|2021-06-24 10:28:00|15796|15778|15795.7|15777.7|15796.3|15778.3|15795.7|15777.7|0
1624530500000|2021-06-24 10:28:20|15795.3|15777.3|15795|15777|15795.7|15777.7|15795|15777|0
1624530510000|2021-06-24 10:28:30|15795.7|15777.7|15795|15777|15795.7|15777.7|15795|15777|0
1624530520000|2021-06-24 10:28:40|15795.3|15777.3|15795.7|15777.7|15795.7|15777.7|15795.3|15777.3|0
1624530540000|2021-06-24 10:29:00|15795.3|15777.3|15795|15777|15795.3|15777.3|15795|15777|0
1624530560000|2021-06-24 10:29:20|15794.4|15776.4|15794.4|15776.4|15795|15777|15794.4|15776.4|0
1624530570000|2021-06-24 10:29:30|15795|15777|15794.4|15776.4|15795|15777|15794.4|15776.4|0
1624530580000|2021-06-24 10:29:40|15794.7|15776.7|15795|15777|15795|15777|15794.7|15776.7|0
1624530600000|2021-06-24 10:30:00|15794.7|15776.7|15794.4|15776.4|15794.7|15776.7|15794.4|15776.4|0
1624530610000|2021-06-24 10:30:10|15795|15777|15794.4|15776.4|15795|15777|15794.4|15776.4|0
1624530620000|2021-06-24 10:30:20|15795|15777|15795|15777|15795|15777|15795|15777|0
1624530630000|2021-06-24 10:30:30|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|0
1624530680000|2021-06-24 10:31:20|15793.7|15775.7|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624530690000|2021-06-24 10:31:30|15794|15776|15793.7|15775.7|15794|15776|15793.7|15775.7|0
1624530700000|2021-06-24 10:31:40|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624530730000|2021-06-24 10:32:10|15794|15776|15794.4|15776.4|15794.4|15776.4|15794|15776|0
1624530750000|2021-06-24 10:32:30|15795|15777|15795|15777|15795|15777|15795|15777|0
1624530780000|2021-06-24 10:33:00|15795.3|15777.3|15795.7|15777.7|15795.7|15777.7|15795.3|15777.3|0
1624530800000|2021-06-24 10:33:20|15795|15777|15795|15777|15795|15777|15795|15777|0
1624530860000|2021-06-24 10:34:20|15794.4|15776.4|15795|15777|15795|15777|15794.4|15776.4|0
1624530890000|2021-06-24 10:34:50|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|0
1624530900000|2021-06-24 10:35:00|15793.7|15775.7|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624530910000|2021-06-24 10:35:10|15794|15776|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624530920000|2021-06-24 10:35:20|15793.7|15775.7|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624531000000|2021-06-24 10:36:40|15794|15776|15793.7|15775.7|15794|15776|15793.7|15775.7|0
1624531030000|2021-06-24 10:37:10|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|0
1624531040000|2021-06-24 10:37:20|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|0
1624531050000|2021-06-24 10:37:30|15794.4|15776.4|15793.7|15775.7|15794.4|15776.4|15793.7|15775.7|0
1624531060000|2021-06-24 10:37:40|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|0
1624531080000|2021-06-24 10:38:00|15794|15776|15793.7|15775.7|15794|15776|15793.1|15775.1|0
1624531090000|2021-06-24 10:38:10|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|0
1624531100000|2021-06-24 10:38:20|15794|15776|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624531110000|2021-06-24 10:38:30|15794|15776|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624531120000|2021-06-24 10:38:40|15794|15776|15793.7|15775.7|15794.4|15776.4|15793.7|15775.7|0
1624531130000|2021-06-24 10:38:50|15794|15776|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624531140000|2021-06-24 10:39:00|15794|15776|15793.7|15775.7|15794|15776|15793.7|15775.7|0
1624531150000|2021-06-24 10:39:10|15794|15776|15794.4|15776.4|15794.4|15776.4|15794|15776|0
1624531180000|2021-06-24 10:39:40|15794|15776|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1624531200000|2021-06-24 10:40:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|0
1624531230000|2021-06-24 10:40:30|15800.8|15796.8|15806.3|15802.3|15806.3|15802.3|15800.8|15796.8|6
1624531250000|2021-06-24 10:40:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1624531260000|2021-06-24 10:41:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|4
1624531270000|2021-06-24 10:41:10|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|7
1624531300000|2021-06-24 10:41:40|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|10
1624531310000|2021-06-24 10:41:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624531500000|2021-06-24 10:45:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|4
1624531580000|2021-06-24 10:46:20|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|10
1624531710000|2021-06-24 10:48:30|15803.3|15799.3|15802.8|15798.8|15803.3|15799.3|15802.8|15798.8|13
1624531810000|2021-06-24 10:50:10|15801.3|15797.3|15800.3|15796.3|15801.3|15797.3|15800.3|15796.3|18
1624532040000|2021-06-24 10:54:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1624532090000|2021-06-24 10:54:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624532190000|2021-06-24 10:56:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|5
1624532240000|2021-06-24 10:57:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624532390000|2021-06-24 10:59:50|15798.3|15794.3|15796.8|15792.8|15798.3|15794.3|15796.8|15792.8|7
1624532410000|2021-06-24 11:00:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|7
1624532440000|2021-06-24 11:00:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624532580000|2021-06-24 11:03:00|||||||||2
1624532640000|2021-06-24 11:04:00|||||||||1
1624532760000|2021-06-24 11:06:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624532800000|2021-06-24 11:06:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624532820000|2021-06-24 11:07:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624532830000|2021-06-24 11:07:10|15797.8|15793.8|15799.8|15795.8|15799.8|15795.8|15797.8|15793.8|49
1624532840000|2021-06-24 11:07:20|15800.8|15796.8|15801.3|15797.3|15801.3|15797.3|15800.8|15796.8|4
1624532860000|2021-06-24 11:07:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1624532870000|2021-06-24 11:07:50|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|6
1624532880000|2021-06-24 11:08:00|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.3|15795.3|9
1624532920000|2021-06-24 11:08:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|6
1624532930000|2021-06-24 11:08:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624532950000|2021-06-24 11:09:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624532960000|2021-06-24 11:09:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1624532990000|2021-06-24 11:09:50|||||||||1
1624533000000|2021-06-24 11:10:00|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|2
1624533010000|2021-06-24 11:10:10|||||||||3
1624533020000|2021-06-24 11:10:20|||||||||1
1624533030000|2021-06-24 11:10:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624533040000|2021-06-24 11:10:40|||||||||1
1624533090000|2021-06-24 11:11:30|||||||||1
1624533110000|2021-06-24 11:11:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624533120000|2021-06-24 11:12:00|15793.3|15789.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|2
1624533130000|2021-06-24 11:12:10|15792.8|15788.8|15792.3|15788.3|15792.8|15788.8|15792.3|15788.3|12
1624533140000|2021-06-24 11:12:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624533150000|2021-06-24 11:12:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1624533160000|2021-06-24 11:12:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624533170000|2021-06-24 11:12:50|||||||||1
1624533190000|2021-06-24 11:13:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624533220000|2021-06-24 11:13:40|||||||||1
1624533230000|2021-06-24 11:13:50|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624533260000|2021-06-24 11:14:20|15790.3|15786.3|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|4
1624533270000|2021-06-24 11:14:30|||||||||8
1624533290000|2021-06-24 11:14:50|||||||||1
1624533300000|2021-06-24 11:15:00|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|2
1624533320000|2021-06-24 11:15:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624533340000|2021-06-24 11:15:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624533360000|2021-06-24 11:16:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624533370000|2021-06-24 11:16:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|5
1624533390000|2021-06-24 11:16:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|5
1624533400000|2021-06-24 11:16:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|7
1624533410000|2021-06-24 11:16:50|||||||||4
1624533420000|2021-06-24 11:17:00|15790.3|15786.3|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|3
1624533440000|2021-06-24 11:17:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1624533480000|2021-06-24 11:18:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624533500000|2021-06-24 11:18:20|||||||||1
1624533510000|2021-06-24 11:18:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624533530000|2021-06-24 11:18:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624533540000|2021-06-24 11:19:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624533550000|2021-06-24 11:19:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624533560000|2021-06-24 11:19:20|||||||||1
1624533590000|2021-06-24 11:19:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624533600000|2021-06-24 11:20:00|15783.8|15779.8|15784.8|15780.8|15784.8|15780.8|15783.8|15779.8|2
1624533620000|2021-06-24 11:20:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624533630000|2021-06-24 11:20:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624533640000|2021-06-24 11:20:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|4
1624533670000|2021-06-24 11:21:10|15786.8|15782.8|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|3
1624533690000|2021-06-24 11:21:30|||||||||3
1624533710000|2021-06-24 11:21:50|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|12
1624533720000|2021-06-24 11:22:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|4
1624533730000|2021-06-24 11:22:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624533740000|2021-06-24 11:22:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624533750000|2021-06-24 11:22:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624533760000|2021-06-24 11:22:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624533770000|2021-06-24 11:22:50|15787.8|15783.8|15786.3|15782.3|15787.8|15783.8|15786.3|15782.3|4
1624533810000|2021-06-24 11:23:30|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|3
1624533830000|2021-06-24 11:23:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624533840000|2021-06-24 11:24:00|15787.8|15783.8|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|4
1624533850000|2021-06-24 11:24:10|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|9
1624533860000|2021-06-24 11:24:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624533890000|2021-06-24 11:24:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624533900000|2021-06-24 11:25:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1624533910000|2021-06-24 11:25:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624533920000|2021-06-24 11:25:20|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|4
1624533940000|2021-06-24 11:25:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624533950000|2021-06-24 11:25:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|6
1624533960000|2021-06-24 11:26:00|||||||||1
1624533970000|2021-06-24 11:26:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624533980000|2021-06-24 11:26:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1624533990000|2021-06-24 11:26:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624534000000|2021-06-24 11:26:40|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|4
1624534010000|2021-06-24 11:26:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|6
1624534020000|2021-06-24 11:27:00|||||||||3
1624534030000|2021-06-24 11:27:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624534040000|2021-06-24 11:27:20|||||||||1
1624534050000|2021-06-24 11:27:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624534060000|2021-06-24 11:27:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1624534070000|2021-06-24 11:27:50|||||||||6
1624534080000|2021-06-24 11:28:00|15787.8|15783.8|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|3
1624534090000|2021-06-24 11:28:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624534100000|2021-06-24 11:28:20|||||||||1
1624534110000|2021-06-24 11:28:30|||||||||2
1624534120000|2021-06-24 11:28:40|||||||||3
1624534130000|2021-06-24 11:28:50|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|6
1624534140000|2021-06-24 11:29:00|||||||||2
1624534150000|2021-06-24 11:29:10|||||||||2
1624534160000|2021-06-24 11:29:20|||||||||2
1624534180000|2021-06-24 11:29:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624534190000|2021-06-24 11:29:50|||||||||4
1624534200000|2021-06-24 11:30:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624534220000|2021-06-24 11:30:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624534310000|2021-06-24 11:31:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624534330000|2021-06-24 11:32:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624534340000|2021-06-24 11:32:20|15786.8|15782.8|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|5
1624534360000|2021-06-24 11:32:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|4
1624534380000|2021-06-24 11:33:00|||||||||1
1624534410000|2021-06-24 11:33:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624534420000|2021-06-24 11:33:40|||||||||2
1624534430000|2021-06-24 11:33:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1624534440000|2021-06-24 11:34:00|15787.8|15783.8|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|3
1624534450000|2021-06-24 11:34:10|15786.8|15782.8|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|4
1624534460000|2021-06-24 11:34:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1624534470000|2021-06-24 11:34:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624534480000|2021-06-24 11:34:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624534490000|2021-06-24 11:34:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624534530000|2021-06-24 11:35:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624534560000|2021-06-24 11:36:00|15789.3|15785.3|15791.8|15787.8|15791.8|15787.8|15789.3|15785.3|2
1624534570000|2021-06-24 11:36:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624534580000|2021-06-24 11:36:20|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1624534590000|2021-06-24 11:36:30|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|7
1624534620000|2021-06-24 11:37:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|4
1624534630000|2021-06-24 11:37:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624534670000|2021-06-24 11:37:50|||||||||3
1624534690000|2021-06-24 11:38:10|||||||||2
1624534720000|2021-06-24 11:38:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624534740000|2021-06-24 11:39:00|15788.3|15784.3|15785.8|15781.8|15788.3|15784.3|15785.8|15781.8|33
1624534750000|2021-06-24 11:39:10|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|26
1624534760000|2021-06-24 11:39:20|15782.3|15778.3|15782.8|15778.8|15782.8|15778.8|15782.3|15778.3|25
1624534770000|2021-06-24 11:39:30|||||||||7
1624534810000|2021-06-24 11:40:10|15786.8|15782.8|15787.8|15783.8|15787.8|15783.8|15786.8|15782.8|24
1624534840000|2021-06-24 11:40:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624534860000|2021-06-24 11:41:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|16
1624534880000|2021-06-24 11:41:20|15787.8|15783.8|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|10
1624534920000|2021-06-24 11:42:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624534980000|2021-06-24 11:43:00|||||||||1
1624535020000|2021-06-24 11:43:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1624535040000|2021-06-24 11:44:00|15787.8|15783.8|15789.3|15785.3|15789.3|15785.3|15787.8|15783.8|2
1624535120000|2021-06-24 11:45:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624535170000|2021-06-24 11:46:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624535180000|2021-06-24 11:46:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|3
1624535200000|2021-06-24 11:46:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624535220000|2021-06-24 11:47:00|||||||||2
1624535250000|2021-06-24 11:47:30|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|2
1624535270000|2021-06-24 11:47:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1624535280000|2021-06-24 11:48:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624535300000|2021-06-24 11:48:20|15791.8|15787.8|15792.3|15788.3|15792.8|15788.8|15791.8|15787.8|23
1624535310000|2021-06-24 11:48:30|||||||||1
1624535340000|2021-06-24 11:49:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624535430000|2021-06-24 11:50:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1624535490000|2021-06-24 11:51:30|15791.3|15787.3|15790.8|15786.8|15791.3|15787.3|15790.8|15786.8|3
1624535500000|2021-06-24 11:51:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624535510000|2021-06-24 11:51:50|||||||||1
1624535530000|2021-06-24 11:52:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624535570000|2021-06-24 11:52:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624535580000|2021-06-24 11:53:00|||||||||1
1624535640000|2021-06-24 11:54:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624535720000|2021-06-24 11:55:20|||||||||4
1624535750000|2021-06-24 11:55:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624535770000|2021-06-24 11:56:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1624535790000|2021-06-24 11:56:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1624535840000|2021-06-24 11:57:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624535870000|2021-06-24 11:57:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624535890000|2021-06-24 11:58:10|15793.8|15789.8|15793.8|15789.8|15794.3|15790.3|15793.8|15789.8|8
1624535920000|2021-06-24 11:58:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624535930000|2021-06-24 11:58:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1624535950000|2021-06-24 11:59:10|||||||||1
1624535960000|2021-06-24 11:59:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|4
1624535970000|2021-06-24 11:59:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624535990000|2021-06-24 11:59:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1624536020000|2021-06-24 12:00:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624536080000|2021-06-24 12:01:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1624536150000|2021-06-24 12:02:30|||||||||2
1624536170000|2021-06-24 12:02:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624536220000|2021-06-24 12:03:40|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|4
1624536230000|2021-06-24 12:03:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624536290000|2021-06-24 12:04:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1624536320000|2021-06-24 12:05:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624536350000|2021-06-24 12:05:50|||||||||1
1624536400000|2021-06-24 12:06:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|5
1624536410000|2021-06-24 12:06:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624536420000|2021-06-24 12:07:00|15790.8|15786.8|15789.8|15785.8|15790.8|15786.8|15789.8|15785.8|3
1624536470000|2021-06-24 12:07:50|||||||||2
1624536480000|2021-06-24 12:08:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624536500000|2021-06-24 12:08:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|9
1624536540000|2021-06-24 12:09:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1624536550000|2021-06-24 12:09:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624536570000|2021-06-24 12:09:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624536590000|2021-06-24 12:09:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|10
1624536600000|2021-06-24 12:10:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624536610000|2021-06-24 12:10:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624536620000|2021-06-24 12:10:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624536640000|2021-06-24 12:10:40|||||||||1
1624536660000|2021-06-24 12:11:00|15787.8|15783.8|15785.8|15781.8|15787.8|15783.8|15785.8|15781.8|24
1624536670000|2021-06-24 12:11:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|11
1624536680000|2021-06-24 12:11:20|15785.8|15781.8|15784.8|15780.8|15785.8|15781.8|15784.8|15780.8|5
1624536690000|2021-06-24 12:11:30|15787.3|15783.3|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|6
1624536720000|2021-06-24 12:12:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624536740000|2021-06-24 12:12:20|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|5
1624536760000|2021-06-24 12:12:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624536770000|2021-06-24 12:12:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624536780000|2021-06-24 12:13:00|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|13
1624536800000|2021-06-24 12:13:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624536870000|2021-06-24 12:14:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624536930000|2021-06-24 12:15:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624536950000|2021-06-24 12:15:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624536980000|2021-06-24 12:16:20|||||||||1
1624537000000|2021-06-24 12:16:40|15790.3|15786.3|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|16
1624537010000|2021-06-24 12:16:50|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|2
1624537030000|2021-06-24 12:17:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15
1624537100000|2021-06-24 12:18:20|15790.3|15786.3|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|13
1624537110000|2021-06-24 12:18:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624537120000|2021-06-24 12:18:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624537200000|2021-06-24 12:20:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624537270000|2021-06-24 12:21:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624537320000|2021-06-24 12:22:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1624537380000|2021-06-24 12:23:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624537390000|2021-06-24 12:23:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624537460000|2021-06-24 12:24:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624537680000|2021-06-24 12:28:00|15793.3|15789.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|2
1624537760000|2021-06-24 12:29:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624537930000|2021-06-24 12:32:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624537940000|2021-06-24 12:32:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624537950000|2021-06-24 12:32:30|15787.3|15783.3|15786.3|15782.3|15787.3|15783.3|15786.3|15782.3|2
1624537960000|2021-06-24 12:32:40|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|4
1624537980000|2021-06-24 12:33:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624538020000|2021-06-24 12:33:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624538040000|2021-06-24 12:34:00|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|3
1624538100000|2021-06-24 12:35:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624538120000|2021-06-24 12:35:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1624538130000|2021-06-24 12:35:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|5
1624538150000|2021-06-24 12:35:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624538200000|2021-06-24 12:36:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624538240000|2021-06-24 12:37:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|7
1624538250000|2021-06-24 12:37:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624538280000|2021-06-24 12:38:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1624538300000|2021-06-24 12:38:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1624538340000|2021-06-24 12:39:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624538350000|2021-06-24 12:39:10|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|6
1624538360000|2021-06-24 12:39:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|8
1624538370000|2021-06-24 12:39:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1624538380000|2021-06-24 12:39:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624538400000|2021-06-24 12:40:00|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|3
1624538410000|2021-06-24 12:40:10|||||||||1
1624538480000|2021-06-24 12:41:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624538530000|2021-06-24 12:42:10|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|2
1624538550000|2021-06-24 12:42:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624538600000|2021-06-24 12:43:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624538630000|2021-06-24 12:43:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1624538740000|2021-06-24 12:45:40|||||||||2
1624538760000|2021-06-24 12:46:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624538770000|2021-06-24 12:46:10|||||||||1
1624538780000|2021-06-24 12:46:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624538810000|2021-06-24 12:46:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|3
1624538830000|2021-06-24 12:47:10|15778.8|15774.8|15778.3|15774.3|15778.8|15774.8|15778.3|15774.3|4
1624538870000|2021-06-24 12:47:50|15777.3|15773.3|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|10
1624538880000|2021-06-24 12:48:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1624538890000|2021-06-24 12:48:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1624538920000|2021-06-24 12:48:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1624538930000|2021-06-24 12:48:50|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1624538940000|2021-06-24 12:49:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1624538950000|2021-06-24 12:49:10|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|3
1624539000000|2021-06-24 12:50:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624539020000|2021-06-24 12:50:20|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787.3|15783.3|2
1624539040000|2021-06-24 12:50:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|3
1624539070000|2021-06-24 12:51:10|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|4
1624539110000|2021-06-24 12:51:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624539120000|2021-06-24 12:52:00|15788.8|15784.8|15789.3|15785.3|15789.3|15785.3|15787.8|15783.8|4
1624539140000|2021-06-24 12:52:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624539150000|2021-06-24 12:52:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|5
1624539170000|2021-06-24 12:52:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|4
1624539180000|2021-06-24 12:53:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624539190000|2021-06-24 12:53:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624539200000|2021-06-24 12:53:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624539210000|2021-06-24 12:53:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624539220000|2021-06-24 12:53:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1624539240000|2021-06-24 12:54:00|15787.8|15783.8|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|10
1624539250000|2021-06-24 12:54:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624539270000|2021-06-24 12:54:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624539290000|2021-06-24 12:54:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624539320000|2021-06-24 12:55:20|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|2
1624539350000|2021-06-24 12:55:50|||||||||3
1624539360000|2021-06-24 12:56:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624539380000|2021-06-24 12:56:20|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|2
1624539400000|2021-06-24 12:56:40|||||||||3
1624539430000|2021-06-24 12:57:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624539440000|2021-06-24 12:57:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624539480000|2021-06-24 12:58:00|||||||||5
1624539490000|2021-06-24 12:58:10|15790.8|15786.8|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|2
1624539500000|2021-06-24 12:58:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624539510000|2021-06-24 12:58:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|3
1624539520000|2021-06-24 12:58:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624539550000|2021-06-24 12:59:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|9
1624539570000|2021-06-24 12:59:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624539580000|2021-06-24 12:59:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624539620000|2021-06-24 13:00:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624539660000|2021-06-24 13:01:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624539670000|2021-06-24 13:01:10|15789.8|15785.8|15788.8|15784.8|15789.8|15785.8|15788.8|15784.8|7
1624539680000|2021-06-24 13:01:20|||||||||1
1624539690000|2021-06-24 13:01:30|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|3
1624539730000|2021-06-24 13:02:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624539740000|2021-06-24 13:02:20|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|5
1624539750000|2021-06-24 13:02:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624539770000|2021-06-24 13:02:50|||||||||1
1624539800000|2021-06-24 13:03:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624539810000|2021-06-24 13:03:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|4
1624539850000|2021-06-24 13:04:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624539860000|2021-06-24 13:04:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1624539870000|2021-06-24 13:04:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624539890000|2021-06-24 13:04:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624539920000|2021-06-24 13:05:20|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|7
1624539960000|2021-06-24 13:06:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624539970000|2021-06-24 13:06:10|||||||||2
1624540010000|2021-06-24 13:06:50|||||||||1
1624540040000|2021-06-24 13:07:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624540060000|2021-06-24 13:07:40|||||||||8
1624540070000|2021-06-24 13:07:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|7
1624540080000|2021-06-24 13:08:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624540090000|2021-06-24 13:08:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624540120000|2021-06-24 13:08:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624540130000|2021-06-24 13:08:50|||||||||3
1624540160000|2021-06-24 13:09:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|4
1624540180000|2021-06-24 13:09:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|4
1624540200000|2021-06-24 13:10:00|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|3
1624540220000|2021-06-24 13:10:20|15791.8|15787.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|10
1624540230000|2021-06-24 13:10:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1624540280000|2021-06-24 13:11:20|15790.8|15786.8|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|6
1624540290000|2021-06-24 13:11:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|5
1624540300000|2021-06-24 13:11:40|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|7
1624540330000|2021-06-24 13:12:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624540360000|2021-06-24 13:12:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1624540410000|2021-06-24 13:13:30|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|2
1624540510000|2021-06-24 13:15:10|||||||||2
1624540530000|2021-06-24 13:15:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624540540000|2021-06-24 13:15:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1624540550000|2021-06-24 13:15:50|15792.8|15788.8|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|4
1624540560000|2021-06-24 13:16:00|||||||||1
1624540580000|2021-06-24 13:16:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624540590000|2021-06-24 13:16:30|||||||||1
1624540600000|2021-06-24 13:16:40|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1624540610000|2021-06-24 13:16:50|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|5
1624540640000|2021-06-24 13:17:20|||||||||2
1624540670000|2021-06-24 13:17:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|4
1624540700000|2021-06-24 13:18:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624540730000|2021-06-24 13:18:50|15791.8|15787.8|15792.3|15788.3|15792.3|15788.3|15791.8|15787.8|3
1624540750000|2021-06-24 13:19:10|||||||||3
1624540760000|2021-06-24 13:19:20|||||||||3
1624540770000|2021-06-24 13:19:30|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|4
1624540860000|2021-06-24 13:21:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|3
1624540870000|2021-06-24 13:21:10|||||||||1
1624540890000|2021-06-24 13:21:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624540900000|2021-06-24 13:21:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624540910000|2021-06-24 13:21:50|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|6
1624540920000|2021-06-24 13:22:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624540930000|2021-06-24 13:22:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1624540940000|2021-06-24 13:22:20|||||||||1
1624540950000|2021-06-24 13:22:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|6
1624540960000|2021-06-24 13:22:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624541040000|2021-06-24 13:24:00|15786.3|15782.3|15785.3|15781.3|15786.3|15782.3|15785.3|15781.3|4
1624541050000|2021-06-24 13:24:10|15785.8|15781.8|15784.8|15780.8|15785.8|15781.8|15784.8|15780.8|2
1624541060000|2021-06-24 13:24:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1624541070000|2021-06-24 13:24:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|3
1624541080000|2021-06-24 13:24:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624541090000|2021-06-24 13:24:50|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|5
1624541100000|2021-06-24 13:25:00|||||||||1
1624541140000|2021-06-24 13:25:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1624541150000|2021-06-24 13:25:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624541170000|2021-06-24 13:26:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624541240000|2021-06-24 13:27:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624541280000|2021-06-24 13:28:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624541320000|2021-06-24 13:28:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624541340000|2021-06-24 13:29:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624541350000|2021-06-24 13:29:10|15788.8|15784.8|15788.8|15784.8|15789.8|15785.8|15788.8|15784.8|4
1624541370000|2021-06-24 13:29:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|5
1624541380000|2021-06-24 13:29:40|||||||||2
1624541390000|2021-06-24 13:29:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624541400000|2021-06-24 13:30:00|15789.8|15785.8|15791.3|15787.3|15791.3|15787.3|15789.8|15785.8|8
1624541410000|2021-06-24 13:30:10|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15788.8|15784.8|17
1624541450000|2021-06-24 13:30:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624541460000|2021-06-24 13:31:00|15791.8|15787.8|15792.3|15788.3|15792.3|15788.3|15791.8|15787.8|7
1624541470000|2021-06-24 13:31:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|3
1624541480000|2021-06-24 13:31:20|||||||||3
1624541490000|2021-06-24 13:31:30|||||||||2
1624541500000|2021-06-24 13:31:40|15795.3|15791.3|15797.3|15793.3|15797.3|15793.3|15795.3|15791.3|6
1624541510000|2021-06-24 13:31:50|15797.8|15793.8|15799.8|15795.8|15799.8|15795.8|15797.8|15793.8|8
1624541520000|2021-06-24 13:32:00|15800.8|15796.8|15797.3|15793.3|15800.8|15796.8|15797.3|15793.3|5
1624541530000|2021-06-24 13:32:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624541540000|2021-06-24 13:32:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624541560000|2021-06-24 13:32:40|15800.8|15796.8|15798.8|15794.8|15800.8|15796.8|15798.8|15794.8|7
1624541570000|2021-06-24 13:32:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1624541580000|2021-06-24 13:33:00|15797.8|15793.8|15795.8|15791.8|15797.8|15793.8|15795.8|15791.8|5
1624541590000|2021-06-24 13:33:10|15795.3|15791.3|15793.3|15789.3|15795.3|15791.3|15793.3|15789.3|7
1624541600000|2021-06-24 13:33:20|15790.8|15786.8|15789.3|15785.3|15791.3|15787.3|15788.3|15784.3|10
1624541610000|2021-06-24 13:33:30|15788.8|15784.8|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|8
1624541630000|2021-06-24 13:33:50|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|4
1624541640000|2021-06-24 13:34:00|15783.3|15779.3|15780.3|15776.3|15783.3|15779.3|15780.3|15776.3|19
1624541650000|2021-06-24 13:34:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1624541660000|2021-06-24 13:34:20|15782.3|15778.3|15782.8|15778.8|15782.8|15778.8|15782.3|15778.3|2
1624541670000|2021-06-24 13:34:30|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15782.8|15778.8|4
1624541680000|2021-06-24 13:34:40|15785.3|15781.3|15785.3|15781.3|15787.3|15783.3|15785.3|15781.3|8
1624541690000|2021-06-24 13:34:50|15784.8|15780.8|15781.8|15777.8|15784.8|15780.8|15781.8|15777.8|4
1624541700000|2021-06-24 13:35:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624541710000|2021-06-24 13:35:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624541730000|2021-06-24 13:35:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624541740000|2021-06-24 13:35:40|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1624541750000|2021-06-24 13:35:50|15793.3|15789.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|7
1624541760000|2021-06-24 13:36:00|15794.3|15790.3|15797.3|15793.3|15797.3|15793.3|15794.3|15790.3|6
1624541780000|2021-06-24 13:36:20|15796.8|15792.8|15797.8|15793.8|15797.8|15793.8|15796.3|15792.3|12
1624541790000|2021-06-24 13:36:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1624541800000|2021-06-24 13:36:40|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.3|15795.3|8
1624541810000|2021-06-24 13:36:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|6
1624541820000|2021-06-24 13:37:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1624541840000|2021-06-24 13:37:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624541850000|2021-06-24 13:37:30|||||||||2
1624541860000|2021-06-24 13:37:40|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.3|15794.3|4
1624541870000|2021-06-24 13:37:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1624541880000|2021-06-24 13:38:00|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|2
1624541890000|2021-06-24 13:38:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1624541900000|2021-06-24 13:38:20|15798.8|15794.8|15798.3|15794.3|15798.8|15794.8|15798.3|15794.3|2
1624541910000|2021-06-24 13:38:30|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|2
1624541960000|2021-06-24 13:39:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15800.3|15796.3|14
1624541970000|2021-06-24 13:39:30|15802.3|15798.3|15803.3|15799.3|15803.3|15799.3|15802.3|15798.3|5
1624541980000|2021-06-24 13:39:40|15802.8|15798.8|15803.3|15799.3|15803.3|15799.3|15802.8|15798.8|3
1624541990000|2021-06-24 13:39:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624542000000|2021-06-24 13:40:00|15805.8|15801.8|15805.3|15801.3|15807.3|15803.3|15805.3|15801.3|18
1624542010000|2021-06-24 13:40:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624542020000|2021-06-24 13:40:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1624542030000|2021-06-24 13:40:30|15805.3|15801.3|15806.3|15802.3|15806.3|15802.3|15804.8|15800.8|10
1624542040000|2021-06-24 13:40:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624542060000|2021-06-24 13:41:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624542070000|2021-06-24 13:41:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624542080000|2021-06-24 13:41:20|15805.3|15801.3|15804.3|15800.3|15806.8|15802.8|15802.8|15798.8|12
1624542090000|2021-06-24 13:41:30|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15800.8|15796.8|8
1624542100000|2021-06-24 13:41:40|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|2
1624542110000|2021-06-24 13:41:50|15803.3|15799.3|15804.3|15800.3|15804.8|15800.8|15803.3|15799.3|13
1624542120000|2021-06-24 13:42:00|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15802.3|15798.3|17
1624542130000|2021-06-24 13:42:10|15805.3|15801.3|15804.3|15800.3|15805.3|15801.3|15804.3|15800.3|7
1624542140000|2021-06-24 13:42:20|15803.3|15799.3|15802.8|15798.8|15804.8|15800.8|15802.8|15798.8|17
1624542150000|2021-06-24 13:42:30|15804.3|15800.3|15801.8|15797.8|15804.3|15800.3|15801.8|15797.8|4
1624542170000|2021-06-24 13:42:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15804.3|15800.3|7
1624542200000|2021-06-24 13:43:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624542210000|2021-06-24 13:43:30|15805.8|15801.8|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|2
1624542220000|2021-06-24 13:43:40|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|4
1624542230000|2021-06-24 13:43:50|15803.3|15799.3|15802.8|15798.8|15803.3|15799.3|15802.8|15798.8|2
1624542240000|2021-06-24 13:44:00|15802.3|15798.3|15800.3|15796.3|15802.3|15798.3|15800.3|15796.3|5
1624542250000|2021-06-24 13:44:10|15801.3|15797.3|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|2
1624542260000|2021-06-24 13:44:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624542270000|2021-06-24 13:44:30|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|3
1624542290000|2021-06-24 13:44:50|15801.3|15797.3|15799.3|15795.3|15801.3|15797.3|15799.3|15795.3|5
1624542300000|2021-06-24 13:45:00|15801.8|15797.8|15800.3|15796.3|15801.8|15797.8|15800.3|15796.3|6
1624542310000|2021-06-24 13:45:10|||||||||20
1624542320000|2021-06-24 13:45:20|15800.8|15796.8|15800.8|15796.8|15801.8|15797.8|15800.3|15796.3|25
1624542330000|2021-06-24 13:45:30|15800.3|15796.3|15798.8|15794.8|15800.3|15796.3|15798.8|15794.8|11
1624542340000|2021-06-24 13:45:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1624542350000|2021-06-24 13:45:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624542360000|2021-06-24 13:46:00|15795.3|15791.3|15793.3|15789.3|15795.3|15791.3|15793.3|15789.3|9
1624542370000|2021-06-24 13:46:10|15793.8|15789.8|15793.3|15789.3|15795.3|15791.3|15792.8|15788.8|9
1624542380000|2021-06-24 13:46:20|15790.3|15786.3|15787.8|15783.8|15790.3|15786.3|15787.8|15783.8|19
1624542390000|2021-06-24 13:46:30|15787.3|15783.3|15785.8|15781.8|15787.3|15783.3|15785.8|15781.8|8
1624542400000|2021-06-24 13:46:40|15787.3|15783.3|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|6
1624542410000|2021-06-24 13:46:50|15790.3|15786.3|15787.3|15783.3|15790.3|15786.3|15787.3|15783.3|4
1624542420000|2021-06-24 13:47:00|15787.8|15783.8|15787.8|15783.8|15789.3|15785.3|15787.8|15783.8|3
1624542430000|2021-06-24 13:47:10|15788.3|15784.3|15789.8|15785.8|15789.8|15785.8|15787.8|15783.8|7
1624542440000|2021-06-24 13:47:20|15787.8|15783.8|15788.3|15784.3|15788.3|15784.3|15787.8|15783.8|3
1624542450000|2021-06-24 13:47:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|3
1624542460000|2021-06-24 13:47:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|6
1624542470000|2021-06-24 13:47:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|5
1624542480000|2021-06-24 13:48:00|15789.8|15785.8|15790.3|15786.3|15792.3|15788.3|15789.8|15785.8|7
1624542490000|2021-06-24 13:48:10|||||||||2
1624542500000|2021-06-24 13:48:20|15792.8|15788.8|15789.3|15785.3|15792.8|15788.8|15789.3|15785.3|11
1624542510000|2021-06-24 13:48:30|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|7
1624542520000|2021-06-24 13:48:40|15789.8|15785.8|15789.3|15785.3|15791.3|15787.3|15789.3|15785.3|30
1624542530000|2021-06-24 13:48:50|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|24
1624542540000|2021-06-24 13:49:00|15789.8|15785.8|15787.3|15783.3|15789.8|15785.8|15787.3|15783.3|35
1624542550000|2021-06-24 13:49:10|15788.8|15784.8|15789.8|15785.8|15790.3|15786.3|15788.3|15784.3|20
1624542560000|2021-06-24 13:49:20|15789.3|15785.3|15789.3|15785.3|15790.3|15786.3|15789.3|15785.3|11
1624542570000|2021-06-24 13:49:30|15788.8|15784.8|15786.3|15782.3|15788.8|15784.8|15786.3|15782.3|14
1624542580000|2021-06-24 13:49:40|15786.8|15782.8|15787.8|15783.8|15788.3|15784.3|15785.8|15781.8|16
1624542590000|2021-06-24 13:49:50|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787.3|15783.3|22
1624542600000|2021-06-24 13:50:00|15788.3|15784.3|15787.8|15783.8|15790.3|15786.3|15787.8|15783.8|10
1624542610000|2021-06-24 13:50:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|5
1624542620000|2021-06-24 13:50:20|15788.3|15784.3|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|12
1624542630000|2021-06-24 13:50:30|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|6
1624542640000|2021-06-24 13:50:40|15788.3|15784.3|15786.8|15782.8|15788.3|15784.3|15786.8|15782.8|3
1624542650000|2021-06-24 13:50:50|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.3|15781.3|14
1624542660000|2021-06-24 13:51:00|15785.8|15781.8|15786.8|15782.8|15787.3|15783.3|15785.3|15781.3|16
1624542670000|2021-06-24 13:51:10|15787.3|15783.3|15786.8|15782.8|15788.3|15784.3|15785.8|15781.8|16
1624542680000|2021-06-24 13:51:20|15785.8|15781.8|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|19
1624542690000|2021-06-24 13:51:30|15787.3|15783.3|15783.8|15779.8|15787.3|15783.3|15783.8|15779.8|13
1624542700000|2021-06-24 13:51:40|15785.8|15781.8|15783.8|15779.8|15785.8|15781.8|15783.8|15779.8|7
1624542710000|2021-06-24 13:51:50|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|10
1624542720000|2021-06-24 13:52:00|15782.3|15778.3|15782.3|15778.3|15783.3|15779.3|15781.3|15777.3|16
1624542730000|2021-06-24 13:52:10|15782.8|15778.8|15779.8|15775.8|15782.8|15778.8|15779.8|15775.8|11
1624542740000|2021-06-24 13:52:20|15780.3|15776.3|15778.8|15774.8|15780.3|15776.3|15778.8|15774.8|4
1624542750000|2021-06-24 13:52:30|15777.3|15773.3|15777.3|15773.3|15777.8|15773.8|15777.3|15773.3|9
1624542760000|2021-06-24 13:52:40|15778.3|15774.3|15776.3|15772.3|15778.3|15774.3|15776.3|15772.3|14
1624542770000|2021-06-24 13:52:50|15775.8|15771.8|15774.3|15770.3|15777.8|15773.8|15774.3|15770.3|13
1624542780000|2021-06-24 13:53:00|15776.3|15772.3|15773.3|15769.3|15776.8|15772.8|15773.3|15769.3|11
1624542790000|2021-06-24 13:53:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|6
1624542800000|2021-06-24 13:53:20|15776.3|15772.3|15772.8|15768.8|15776.3|15772.3|15772.8|15768.8|7
1624542810000|2021-06-24 13:53:30|15773.8|15769.8|15774.8|15770.8|15775.8|15771.8|15773.8|15769.8|8
1624542820000|2021-06-24 13:53:40|15775.8|15771.8|15776.8|15772.8|15776.8|15772.8|15774.3|15770.3|13
1624542830000|2021-06-24 13:53:50|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|8
1624542840000|2021-06-24 13:54:00|15773.3|15769.3|15772.8|15768.8|15773.8|15769.8|15772.3|15768.3|13
1624542850000|2021-06-24 13:54:10|15773.3|15769.3|15772.3|15768.3|15774.3|15770.3|15771.8|15767.8|12
1624542860000|2021-06-24 13:54:20|15771.8|15767.8|15771.8|15767.8|15774.3|15770.3|15771.8|15767.8|10
1624542870000|2021-06-24 13:54:30|15773.3|15769.3|15770.8|15766.8|15773.3|15769.3|15770.8|15766.8|6
1624542880000|2021-06-24 13:54:40|15771.8|15767.8|15770.3|15766.3|15771.8|15767.8|15770.3|15766.3|7
1624542890000|2021-06-24 13:54:50|15770.8|15766.8|15770.3|15766.3|15772.3|15768.3|15769.3|15765.3|9
1624542900000|2021-06-24 13:55:00|15772.3|15768.3|15771.3|15767.3|15773.8|15769.8|15771.3|15767.3|5
1624542910000|2021-06-24 13:55:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1624542920000|2021-06-24 13:55:20|15773.8|15769.8|15775.3|15771.3|15775.3|15771.3|15773.8|15769.8|10
1624542930000|2021-06-24 13:55:30|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15774.3|15770.3|8
1624542940000|2021-06-24 13:55:40|15773.3|15769.3|15772.8|15768.8|15774.8|15770.8|15772.8|15768.8|9
1624542950000|2021-06-24 13:55:50|15772.3|15768.3|15771.3|15767.3|15772.3|15768.3|15771.3|15767.3|6
1624542960000|2021-06-24 13:56:00|15771.8|15767.8|15771.3|15767.3|15773.3|15769.3|15771.3|15767.3|11
1624542970000|2021-06-24 13:56:10|15773.8|15769.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|13
1624542980000|2021-06-24 13:56:20|15773.8|15769.8|15774.3|15770.3|15775.8|15771.8|15773.8|15769.8|12
1624542990000|2021-06-24 13:56:30|||||||||6
1624543000000|2021-06-24 13:56:40|15773.8|15769.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|13
1624543010000|2021-06-24 13:56:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1624543020000|2021-06-24 13:57:00|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15776.8|15772.8|3
1624543030000|2021-06-24 13:57:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|5
1624543060000|2021-06-24 13:57:40|15776.3|15772.3|15777.8|15773.8|15777.8|15773.8|15776.3|15772.3|10
1624543070000|2021-06-24 13:57:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624543080000|2021-06-24 13:58:00|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|2
1624543100000|2021-06-24 13:58:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1624543110000|2021-06-24 13:58:30|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|3
1624543120000|2021-06-24 13:58:40|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.3|15776.3|3
1624543140000|2021-06-24 13:59:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624543150000|2021-06-24 13:59:10|15782.8|15778.8|15781.8|15777.8|15782.8|15778.8|15781.8|15777.8|10
1624543160000|2021-06-24 13:59:20|15782.3|15778.3|15784.8|15780.8|15784.8|15780.8|15782.3|15778.3|9
1624543170000|2021-06-24 13:59:30|15785.3|15781.3|15787.3|15783.3|15787.8|15783.8|15785.3|15781.3|12
1624543180000|2021-06-24 13:59:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|7
1624543190000|2021-06-24 13:59:50|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787.3|15783.3|7
1624543200000|2021-06-24 14:00:00|15785.3|15781.3|15786.8|15782.8|15786.8|15782.8|15785.3|15781.3|13
1624543220000|2021-06-24 14:00:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624543230000|2021-06-24 14:00:30|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|2
1624543240000|2021-06-24 14:00:40|||||||||2
1624543260000|2021-06-24 14:01:00|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|2
1624543280000|2021-06-24 14:01:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624543300000|2021-06-24 14:01:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624543310000|2021-06-24 14:01:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1624543320000|2021-06-24 14:02:00|15778.8|15774.8|15779.3|15775.3|15780.8|15776.8|15778.8|15774.8|23
1624543350000|2021-06-24 14:02:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624543370000|2021-06-24 14:02:50|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|6
1624543380000|2021-06-24 14:03:00|||||||||2
1624543410000|2021-06-24 14:03:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|5
1624543440000|2021-06-24 14:04:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|5
1624543460000|2021-06-24 14:04:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|6
1624543470000|2021-06-24 14:04:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624543480000|2021-06-24 14:04:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624543500000|2021-06-24 14:05:00|15789.3|15785.3|15791.3|15787.3|15791.3|15787.3|15789.3|15785.3|10
1624543510000|2021-06-24 14:05:10|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|7
1624543520000|2021-06-24 14:05:20|||||||||2
1624543540000|2021-06-24 14:05:40|15792.8|15788.8|15791.3|15787.3|15792.8|15788.8|15791.3|15787.3|2
1624543560000|2021-06-24 14:06:00|15790.8|15786.8|15788.3|15784.3|15790.8|15786.8|15788.3|15784.3|2
1624543570000|2021-06-24 14:06:10|15789.8|15785.8|15790.8|15786.8|15790.8|15786.8|15789.8|15785.8|8
1624543580000|2021-06-24 14:06:20|15788.3|15784.3|15786.3|15782.3|15788.3|15784.3|15785.8|15781.8|9
1624543590000|2021-06-24 14:06:30|15785.3|15781.3|15786.3|15782.3|15786.8|15782.8|15784.8|15780.8|13
1624543600000|2021-06-24 14:06:40|||||||||1
1624543620000|2021-06-24 14:07:00|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|2
1624543650000|2021-06-24 14:07:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1624543660000|2021-06-24 14:07:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624543690000|2021-06-24 14:08:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15784.3|15780.3|19
1624543700000|2021-06-24 14:08:20|15784.8|15780.8|15783.8|15779.8|15786.8|15782.8|15783.8|15779.8|18
1624543720000|2021-06-24 14:08:40|15786.8|15782.8|15783.3|15779.3|15786.8|15782.8|15783.3|15779.3|4
1624543730000|2021-06-24 14:08:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624543740000|2021-06-24 14:09:00|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|3
1624543780000|2021-06-24 14:09:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624543820000|2021-06-24 14:10:20|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.3|15775.3|5
1624543830000|2021-06-24 14:10:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1624543840000|2021-06-24 14:10:40|15780.8|15776.8|15780.3|15776.3|15780.8|15776.8|15780.3|15776.3|2
1624543850000|2021-06-24 14:10:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624543860000|2021-06-24 14:11:00|||||||||2
1624543880000|2021-06-24 14:11:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624543900000|2021-06-24 14:11:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|9
1624543910000|2021-06-24 14:11:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1624543930000|2021-06-24 14:12:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624543940000|2021-06-24 14:12:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624543950000|2021-06-24 14:12:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624543980000|2021-06-24 14:13:00|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|3
1624543990000|2021-06-24 14:13:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624544000000|2021-06-24 14:13:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624544040000|2021-06-24 14:14:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624544050000|2021-06-24 14:14:10|15784.3|15780.3|15781.8|15777.8|15784.3|15780.3|15781.8|15777.8|3
1624544060000|2021-06-24 14:14:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624544070000|2021-06-24 14:14:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624544080000|2021-06-24 14:14:40|15784.8|15780.8|15782.3|15778.3|15784.8|15780.8|15782.3|15778.3|3
1624544090000|2021-06-24 14:14:50|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|8
1624544100000|2021-06-24 14:15:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|3
1624544110000|2021-06-24 14:15:10|||||||||1
1624544120000|2021-06-24 14:15:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1624544140000|2021-06-24 14:15:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624544150000|2021-06-24 14:15:50|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|3
1624544170000|2021-06-24 14:16:10|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|3
1624544210000|2021-06-24 14:16:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|5
1624544220000|2021-06-24 14:17:00|15786.3|15782.3|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|3
1624544230000|2021-06-24 14:17:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624544240000|2021-06-24 14:17:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624544260000|2021-06-24 14:17:40|||||||||1
1624544280000|2021-06-24 14:18:00|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|5
1624544290000|2021-06-24 14:18:10|||||||||2
1624544300000|2021-06-24 14:18:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624544320000|2021-06-24 14:18:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624544330000|2021-06-24 14:18:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624544340000|2021-06-24 14:19:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624544380000|2021-06-24 14:19:40|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|7
1624544410000|2021-06-24 14:20:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624544420000|2021-06-24 14:20:20|||||||||1
1624544440000|2021-06-24 14:20:40|15790.3|15786.3|15789.8|15785.8|15791.3|15787.3|15789.8|15785.8|3
1624544460000|2021-06-24 14:21:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624544480000|2021-06-24 14:21:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624544490000|2021-06-24 14:21:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|5
1624544500000|2021-06-24 14:21:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624544520000|2021-06-24 14:22:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1624544530000|2021-06-24 14:22:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|3
1624544540000|2021-06-24 14:22:20|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|4
1624544550000|2021-06-24 14:22:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624544570000|2021-06-24 14:22:50|15790.8|15786.8|15787.8|15783.8|15790.8|15786.8|15787.8|15783.8|4
1624544580000|2021-06-24 14:23:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624544590000|2021-06-24 14:23:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624544600000|2021-06-24 14:23:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624544620000|2021-06-24 14:23:40|15788.8|15784.8|15786.8|15782.8|15788.8|15784.8|15786.8|15782.8|2
1624544650000|2021-06-24 14:24:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624544660000|2021-06-24 14:24:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624544670000|2021-06-24 14:24:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624544700000|2021-06-24 14:25:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624544710000|2021-06-24 14:25:10|15785.3|15781.3|15783.8|15779.8|15785.3|15781.3|15783.8|15779.8|3
1624544720000|2021-06-24 14:25:20|||||||||2
1624544730000|2021-06-24 14:25:30|||||||||4
1624544740000|2021-06-24 14:25:40|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15782.8|15778.8|3
1624544760000|2021-06-24 14:26:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624544780000|2021-06-24 14:26:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624544810000|2021-06-24 14:26:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624544820000|2021-06-24 14:27:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624544840000|2021-06-24 14:27:20|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|3
1624544860000|2021-06-24 14:27:40|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|2
1624544870000|2021-06-24 14:27:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1624544880000|2021-06-24 14:28:00|15781.8|15777.8|15783.8|15779.8|15783.8|15779.8|15781.8|15777.8|2
1624544900000|2021-06-24 14:28:20|||||||||1
1624544920000|2021-06-24 14:28:40|||||||||3
1624544930000|2021-06-24 14:28:50|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|3
1624544940000|2021-06-24 14:29:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624544950000|2021-06-24 14:29:10|||||||||1
1624544980000|2021-06-24 14:29:40|15786.8|15782.8|15787.8|15783.8|15787.8|15783.8|15786.8|15782.8|2
1624545000000|2021-06-24 14:30:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624545020000|2021-06-24 14:30:20|15788.8|15784.8|15789.3|15785.3|15789.3|15785.3|15788.8|15784.8|6
1624545030000|2021-06-24 14:30:30|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|12
1624545050000|2021-06-24 14:30:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|4
1624545060000|2021-06-24 14:31:00|15787.3|15783.3|15784.8|15780.8|15787.3|15783.3|15784.8|15780.8|14
1624545080000|2021-06-24 14:31:20|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|2
1624545100000|2021-06-24 14:31:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624545110000|2021-06-24 14:31:50|15785.3|15781.3|15783.8|15779.8|15785.3|15781.3|15783.8|15779.8|2
1624545120000|2021-06-24 14:32:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624545150000|2021-06-24 14:32:30|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|2
1624545170000|2021-06-24 14:32:50|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.3|15776.3|2
1624545180000|2021-06-24 14:33:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624545200000|2021-06-24 14:33:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1624545210000|2021-06-24 14:33:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1624545230000|2021-06-24 14:33:50|||||||||2
1624545270000|2021-06-24 14:34:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624545290000|2021-06-24 14:34:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624545300000|2021-06-24 14:35:00|15784.8|15780.8|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|4
1624545310000|2021-06-24 14:35:10|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|2
1624545320000|2021-06-24 14:35:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624545340000|2021-06-24 14:35:40|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.8|15781.8|2
1624545350000|2021-06-24 14:35:50|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|10
1624545360000|2021-06-24 14:36:00|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|4
1624545370000|2021-06-24 14:36:10|||||||||2
1624545380000|2021-06-24 14:36:20|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|2
1624545400000|2021-06-24 14:36:40|15788.8|15784.8|15789.3|15785.3|15789.3|15785.3|15788.8|15784.8|6
1624545410000|2021-06-24 14:36:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624545420000|2021-06-24 14:37:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624545440000|2021-06-24 14:37:20|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|2
1624545460000|2021-06-24 14:37:40|15788.3|15784.3|15786.3|15782.3|15788.3|15784.3|15786.3|15782.3|4
1624545480000|2021-06-24 14:38:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624545500000|2021-06-24 14:38:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624545520000|2021-06-24 14:38:40|||||||||1
1624545540000|2021-06-24 14:39:00|15788.8|15784.8|15790.8|15786.8|15790.8|15786.8|15788.8|15784.8|6
1624545550000|2021-06-24 14:39:10|||||||||1
1624545560000|2021-06-24 14:39:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624545580000|2021-06-24 14:39:40|||||||||1
1624545590000|2021-06-24 14:39:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624545600000|2021-06-24 14:40:00|15791.8|15787.8|15791.3|15787.3|15791.8|15787.8|15791.3|15787.3|2
1624545610000|2021-06-24 14:40:10|||||||||1
1624545620000|2021-06-24 14:40:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1624545630000|2021-06-24 14:40:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624545650000|2021-06-24 14:40:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624545660000|2021-06-24 14:41:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.3|15786.3|5
1624545670000|2021-06-24 14:41:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|9
1624545680000|2021-06-24 14:41:20|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|3
1624545690000|2021-06-24 14:41:30|15790.8|15786.8|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|2
1624545710000|2021-06-24 14:41:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624545720000|2021-06-24 14:42:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|8
1624545730000|2021-06-24 14:42:10|15790.8|15786.8|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|4
1624545740000|2021-06-24 14:42:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624545750000|2021-06-24 14:42:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624545770000|2021-06-24 14:42:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624545780000|2021-06-24 14:43:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624545790000|2021-06-24 14:43:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624545800000|2021-06-24 14:43:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|3
1624545810000|2021-06-24 14:43:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624545820000|2021-06-24 14:43:40|15791.3|15787.3|15793.8|15789.8|15793.8|15789.8|15791.3|15787.3|2
1624545830000|2021-06-24 14:43:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|4
1624545840000|2021-06-24 14:44:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624545860000|2021-06-24 14:44:20|15790.8|15786.8|15792.3|15788.3|15792.3|15788.3|15790.8|15786.8|3
1624545870000|2021-06-24 14:44:30|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|4
1624545880000|2021-06-24 14:44:40|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|4
1624545890000|2021-06-24 14:44:50|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|7
1624545900000|2021-06-24 14:45:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624545960000|2021-06-24 14:46:00|15789.8|15785.8|15787.8|15783.8|15789.8|15785.8|15787.8|15783.8|5
1624546010000|2021-06-24 14:46:50|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|11
1624546020000|2021-06-24 14:47:00|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|4
1624546040000|2021-06-24 14:47:20|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|3
1624546080000|2021-06-24 14:48:00|||||||||1
1624546090000|2021-06-24 14:48:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624546100000|2021-06-24 14:48:20|15782.3|15778.3|15781.8|15777.8|15782.3|15778.3|15781.8|15777.8|2
1624546110000|2021-06-24 14:48:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624546130000|2021-06-24 14:48:50|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|3
1624546140000|2021-06-24 14:49:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1624546150000|2021-06-24 14:49:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1624546160000|2021-06-24 14:49:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1624546170000|2021-06-24 14:49:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1624546180000|2021-06-24 14:49:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624546190000|2021-06-24 14:49:50|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|6
1624546200000|2021-06-24 14:50:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624546210000|2021-06-24 14:50:10|||||||||1
1624546230000|2021-06-24 14:50:30|||||||||1
1624546250000|2021-06-24 14:50:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1624546270000|2021-06-24 14:51:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1624546290000|2021-06-24 14:51:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1624546310000|2021-06-24 14:51:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1624546320000|2021-06-24 14:52:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1624546330000|2021-06-24 14:52:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624546350000|2021-06-24 14:52:30|||||||||1
1624546370000|2021-06-24 14:52:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1624546390000|2021-06-24 14:53:10|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624546410000|2021-06-24 14:53:30|15778.8|15774.8|15780.3|15776.3|15780.3|15776.3|15778.8|15774.8|4
1624546420000|2021-06-24 14:53:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1624546430000|2021-06-24 14:53:50|15778.8|15774.8|15780.3|15776.3|15780.3|15776.3|15778.3|15774.3|22
1624546440000|2021-06-24 14:54:00|15780.8|15776.8|15777.8|15773.8|15781.3|15777.3|15777.8|15773.8|16
1624546450000|2021-06-24 14:54:10|15778.3|15774.3|15775.8|15771.8|15778.3|15774.3|15775.8|15771.8|5
1624546460000|2021-06-24 14:54:20|15775.3|15771.3|15776.8|15772.8|15776.8|15772.8|15773.3|15769.3|14
1624546470000|2021-06-24 14:54:30|15777.8|15773.8|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|7
1624546480000|2021-06-24 14:54:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|6
1624546490000|2021-06-24 14:54:50|15776.3|15772.3|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|4
1624546500000|2021-06-24 14:55:00|15773.3|15769.3|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|7
1624546510000|2021-06-24 14:55:10|15774.3|15770.3|15772.8|15768.8|15774.3|15770.3|15772.8|15768.8|7
1624546520000|2021-06-24 14:55:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|2
1624546530000|2021-06-24 14:55:30|15772.8|15768.8|15773.8|15769.8|15774.3|15770.3|15772.8|15768.8|7
1624546540000|2021-06-24 14:55:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|4
1624546550000|2021-06-24 14:55:50|15772.8|15768.8|15773.3|15769.3|15773.3|15769.3|15772.8|15768.8|3
1624546560000|2021-06-24 14:56:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1624546570000|2021-06-24 14:56:10|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1624546610000|2021-06-24 14:56:50|||||||||1
1624546630000|2021-06-24 14:57:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1624546640000|2021-06-24 14:57:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1624546680000|2021-06-24 14:58:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1624546740000|2021-06-24 14:59:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624546750000|2021-06-24 14:59:10|15776.3|15772.3|15772.8|15768.8|15776.3|15772.3|15772.8|15768.8|17
1624546760000|2021-06-24 14:59:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1624546780000|2021-06-24 14:59:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1624546800000|2021-06-24 15:00:00|15774.3|15770.3|15773.8|15769.8|15774.3|15770.3|15773.8|15769.8|2
1624546830000|2021-06-24 15:00:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1624546840000|2021-06-24 15:00:40|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15774.3|15770.3|2
1624546920000|2021-06-24 15:02:00|15773.8|15769.8|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|10
1624546930000|2021-06-24 15:02:10|15772.3|15768.3|15770.3|15766.3|15772.3|15768.3|15770.3|15766.3|5
1624546960000|2021-06-24 15:02:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1624547010000|2021-06-24 15:03:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1624547020000|2021-06-24 15:03:40|15774.8|15770.8|15773.8|15769.8|15774.8|15770.8|15773.8|15769.8|6
1624547030000|2021-06-24 15:03:50|15772.3|15768.3|15773.8|15769.8|15773.8|15769.8|15772.3|15768.3|4
1624547040000|2021-06-24 15:04:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|3
1624547050000|2021-06-24 15:04:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|2
1624547060000|2021-06-24 15:04:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1624547100000|2021-06-24 15:05:00|15775.8|15771.8|15773.8|15769.8|15775.8|15771.8|15773.8|15769.8|3
1624547110000|2021-06-24 15:05:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1624547120000|2021-06-24 15:05:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1624547140000|2021-06-24 15:05:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1624547150000|2021-06-24 15:05:50|15773.8|15769.8|15773.3|15769.3|15773.8|15769.8|15773.3|15769.3|5
1624547160000|2021-06-24 15:06:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|9
1624547170000|2021-06-24 15:06:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1624547180000|2021-06-24 15:06:20|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1624547190000|2021-06-24 15:06:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1624547200000|2021-06-24 15:06:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1624547240000|2021-06-24 15:07:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1624547280000|2021-06-24 15:08:00|15775.8|15771.8|15777.3|15773.3|15777.3|15773.3|15775.8|15771.8|2
1624547320000|2021-06-24 15:08:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1624547360000|2021-06-24 15:09:20|15779.3|15775.3|15780.3|15776.3|15780.3|15776.3|15779.3|15775.3|5
1624547400000|2021-06-24 15:10:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1624547410000|2021-06-24 15:10:10|15779.3|15775.3|15778.8|15774.8|15779.3|15775.3|15778.8|15774.8|2
1624547420000|2021-06-24 15:10:20|||||||||3
1624547440000|2021-06-24 15:10:40|||||||||2
1624547510000|2021-06-24 15:11:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1624547520000|2021-06-24 15:12:00|15776.3|15772.3|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|14
1624547540000|2021-06-24 15:12:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1624547560000|2021-06-24 15:12:40|||||||||2
1624547570000|2021-06-24 15:12:50|||||||||3
1624547600000|2021-06-24 15:13:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1624547620000|2021-06-24 15:13:40|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|3
1624547640000|2021-06-24 15:14:00|15774.3|15770.3|15773.8|15769.8|15774.3|15770.3|15773.8|15769.8|3
1624547660000|2021-06-24 15:14:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1624547670000|2021-06-24 15:14:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1624547680000|2021-06-24 15:14:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|9
1624547690000|2021-06-24 15:14:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1624547700000|2021-06-24 15:15:00|15772.8|15768.8|15772.3|15768.3|15772.8|15768.8|15772.3|15768.3|5
1624547720000|2021-06-24 15:15:20|||||||||2
1624547730000|2021-06-24 15:15:30|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|2
1624547740000|2021-06-24 15:15:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1624547750000|2021-06-24 15:15:50|15771.8|15767.8|15769.8|15765.8|15771.8|15767.8|15769.8|15765.8|8
1624547760000|2021-06-24 15:16:00|15769.3|15765.3|15765.8|15761.8|15769.3|15765.3|15765.8|15761.8|17
1624547770000|2021-06-24 15:16:10|15767.3|15763.3|15768.8|15764.8|15768.8|15764.8|15766.8|15762.8|8
1624547780000|2021-06-24 15:16:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1624547790000|2021-06-24 15:16:30|15768.8|15764.8|15766.8|15762.8|15768.8|15764.8|15766.8|15762.8|7
1624547810000|2021-06-24 15:16:50|15767.3|15763.3|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|3
1624547820000|2021-06-24 15:17:00|||||||||7
1624547830000|2021-06-24 15:17:10|||||||||1
1624547840000|2021-06-24 15:17:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1624547850000|2021-06-24 15:17:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|3
1624547870000|2021-06-24 15:17:50|15768.3|15764.3|15767.3|15763.3|15768.3|15764.3|15767.3|15763.3|4
1624547880000|2021-06-24 15:18:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1624547950000|2021-06-24 15:19:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|3
1624547960000|2021-06-24 15:19:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|2
1624548000000|2021-06-24 15:20:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|3
1624548010000|2021-06-24 15:20:10|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1624548020000|2021-06-24 15:20:20|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1624548030000|2021-06-24 15:20:30|||||||||1
1624548090000|2021-06-24 15:21:30|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1624548120000|2021-06-24 15:22:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1624548130000|2021-06-24 15:22:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1624548150000|2021-06-24 15:22:30|15772.3|15768.3|15772.8|15768.8|15772.8|15768.8|15772.3|15768.3|2
1624548160000|2021-06-24 15:22:40|||||||||1
1624548170000|2021-06-24 15:22:50|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1624548200000|2021-06-24 15:23:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1624548230000|2021-06-24 15:23:50|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1624548250000|2021-06-24 15:24:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1624548260000|2021-06-24 15:24:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1624548300000|2021-06-24 15:25:00|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|3
1624548350000|2021-06-24 15:25:50|||||||||1
1624548360000|2021-06-24 15:26:00|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|7
1624548380000|2021-06-24 15:26:20|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|8
1624548390000|2021-06-24 15:26:30|15777.8|15773.8|15777.3|15773.3|15777.8|15773.8|15776.8|15772.8|6
1624548400000|2021-06-24 15:26:40|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15776.8|15772.8|6
1624548410000|2021-06-24 15:26:50|15776.8|15772.8|15777.3|15773.3|15777.8|15773.8|15776.8|15772.8|5
1624548420000|2021-06-24 15:27:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|5
1624548430000|2021-06-24 15:27:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1624548440000|2021-06-24 15:27:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1624548460000|2021-06-24 15:27:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1624548480000|2021-06-24 15:28:00|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1624548580000|2021-06-24 15:29:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624548600000|2021-06-24 15:30:00|15780.8|15776.8|15781.8|15777.8|15781.8|15777.8|15780.3|15776.3|10
1624548610000|2021-06-24 15:30:10|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|3
1624548620000|2021-06-24 15:30:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|5
1624548630000|2021-06-24 15:30:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|5
1624548640000|2021-06-24 15:30:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624548650000|2021-06-24 15:30:50|15780.8|15776.8|15781.8|15777.8|15781.8|15777.8|15780.8|15776.8|2
1624548660000|2021-06-24 15:31:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1624548670000|2021-06-24 15:31:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624548690000|2021-06-24 15:31:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|6
1624548700000|2021-06-24 15:31:40|15782.8|15778.8|15783.8|15779.8|15783.8|15779.8|15782.8|15778.8|4
1624548710000|2021-06-24 15:31:50|||||||||1
1624548720000|2021-06-24 15:32:00|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15782.3|15778.3|11
1624548730000|2021-06-24 15:32:10|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|5
1624548740000|2021-06-24 15:32:20|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|3
1624548750000|2021-06-24 15:32:30|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|2
1624548760000|2021-06-24 15:32:40|15784.3|15780.3|15784.8|15780.8|15785.3|15781.3|15783.8|15779.8|6
1624548770000|2021-06-24 15:32:50|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|2
1624548780000|2021-06-24 15:33:00|||||||||1
1624548790000|2021-06-24 15:33:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624548800000|2021-06-24 15:33:20|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|3
1624548810000|2021-06-24 15:33:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624548820000|2021-06-24 15:33:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1624548830000|2021-06-24 15:33:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624548900000|2021-06-24 15:35:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624548910000|2021-06-24 15:35:10|15781.3|15777.3|15780.3|15776.3|15781.3|15777.3|15780.3|15776.3|4
1624548920000|2021-06-24 15:35:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1624548940000|2021-06-24 15:35:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1624548980000|2021-06-24 15:36:20|15782.3|15778.3|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|2
1624548990000|2021-06-24 15:36:30|15782.8|15778.8|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|7
1624549000000|2021-06-24 15:36:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1624549010000|2021-06-24 15:36:50|||||||||1
1624549020000|2021-06-24 15:37:00|15779.8|15775.8|15777.8|15773.8|15779.8|15775.8|15777.8|15773.8|8
1624549030000|2021-06-24 15:37:10|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1624549060000|2021-06-24 15:37:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624549100000|2021-06-24 15:38:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1624549130000|2021-06-24 15:38:50|||||||||3
1624549160000|2021-06-24 15:39:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1624549180000|2021-06-24 15:39:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1624549190000|2021-06-24 15:39:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624549200000|2021-06-24 15:40:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624549210000|2021-06-24 15:40:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1624549220000|2021-06-24 15:40:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624549230000|2021-06-24 15:40:30|15782.8|15778.8|15781.3|15777.3|15782.8|15778.8|15781.3|15777.3|4
1624549240000|2021-06-24 15:40:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|4
1624549250000|2021-06-24 15:40:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624549260000|2021-06-24 15:41:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|5
1624549270000|2021-06-24 15:41:10|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|4
1624549280000|2021-06-24 15:41:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|5
1624549290000|2021-06-24 15:41:30|15781.3|15777.3|15782.8|15778.8|15782.8|15778.8|15781.3|15777.3|6
1624549300000|2021-06-24 15:41:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624549310000|2021-06-24 15:41:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624549320000|2021-06-24 15:42:00|15782.3|15778.3|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|13
1624549330000|2021-06-24 15:42:10|||||||||4
1624549340000|2021-06-24 15:42:20|15781.8|15777.8|15783.3|15779.3|15783.3|15779.3|15781.8|15777.8|4
1624549360000|2021-06-24 15:42:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1624549370000|2021-06-24 15:42:50|15781.3|15777.3|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|10
1624549380000|2021-06-24 15:43:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|4
1624549390000|2021-06-24 15:43:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1624549400000|2021-06-24 15:43:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1624549430000|2021-06-24 15:43:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624549440000|2021-06-24 15:44:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624549460000|2021-06-24 15:44:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624549470000|2021-06-24 15:44:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624549480000|2021-06-24 15:44:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|9
1624549490000|2021-06-24 15:44:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624549500000|2021-06-24 15:45:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624549510000|2021-06-24 15:45:10|15786.8|15782.8|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|4
1624549520000|2021-06-24 15:45:20|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|4
1624549530000|2021-06-24 15:45:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624549540000|2021-06-24 15:45:40|15786.3|15782.3|15787.3|15783.3|15787.3|15783.3|15786.3|15782.3|3
1624549550000|2021-06-24 15:45:50|||||||||1
1624549560000|2021-06-24 15:46:00|15787.8|15783.8|15788.3|15784.3|15788.3|15784.3|15787.8|15783.8|3
1624549570000|2021-06-24 15:46:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624549580000|2021-06-24 15:46:20|||||||||1
1624549590000|2021-06-24 15:46:30|||||||||6
1624549610000|2021-06-24 15:46:50|||||||||1
1624549620000|2021-06-24 15:47:00|15787.3|15783.3|15786.3|15782.3|15787.3|15783.3|15786.3|15782.3|4
1624549630000|2021-06-24 15:47:10|15785.8|15781.8|15784.8|15780.8|15785.8|15781.8|15784.8|15780.8|3
1624549670000|2021-06-24 15:47:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|5
1624549680000|2021-06-24 15:48:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624549690000|2021-06-24 15:48:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624549710000|2021-06-24 15:48:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624549720000|2021-06-24 15:48:40|15787.3|15783.3|15788.8|15784.8|15788.8|15784.8|15787.3|15783.3|4
1624549730000|2021-06-24 15:48:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624549770000|2021-06-24 15:49:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624549780000|2021-06-24 15:49:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|7
1624549790000|2021-06-24 15:49:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624549810000|2021-06-24 15:50:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|3
1624549850000|2021-06-24 15:50:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|7
1624549860000|2021-06-24 15:51:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|13
1624549870000|2021-06-24 15:51:10|||||||||1
1624549910000|2021-06-24 15:51:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624549920000|2021-06-24 15:52:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|4
1624549950000|2021-06-24 15:52:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1624549970000|2021-06-24 15:52:50|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|4
1624549980000|2021-06-24 15:53:00|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|2
1624549990000|2021-06-24 15:53:10|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|4
1624550000000|2021-06-24 15:53:20|15781.3|15777.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|4
1624550010000|2021-06-24 15:53:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624550030000|2021-06-24 15:53:50|||||||||2
1624550040000|2021-06-24 15:54:00|||||||||2
1624550050000|2021-06-24 15:54:10|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1624550080000|2021-06-24 15:54:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624550090000|2021-06-24 15:54:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1624550100000|2021-06-24 15:55:00|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|4
1624550140000|2021-06-24 15:55:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624550160000|2021-06-24 15:56:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624550180000|2021-06-24 15:56:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624550190000|2021-06-24 15:56:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624550210000|2021-06-24 15:56:50|15784.3|15780.3|15782.3|15778.3|15784.3|15780.3|15782.3|15778.3|9
1624550340000|2021-06-24 15:59:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624550360000|2021-06-24 15:59:20|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|3
1624550410000|2021-06-24 16:00:10|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|8
1624550420000|2021-06-24 16:00:20|||||||||1
1624550430000|2021-06-24 16:00:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624550440000|2021-06-24 16:00:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624550480000|2021-06-24 16:01:20|||||||||2
1624550490000|2021-06-24 16:01:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1624550520000|2021-06-24 16:02:00|||||||||6
1624550540000|2021-06-24 16:02:20|15786.8|15782.8|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|3
1624550600000|2021-06-24 16:03:20|||||||||3
1624550670000|2021-06-24 16:04:30|||||||||1
1624550690000|2021-06-24 16:04:50|15787.3|15783.3|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|2
1624550700000|2021-06-24 16:05:00|||||||||1
1624550710000|2021-06-24 16:05:10|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|3
1624550730000|2021-06-24 16:05:30|||||||||2
1624550750000|2021-06-24 16:05:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624550760000|2021-06-24 16:06:00|15788.8|15784.8|15789.3|15785.3|15789.3|15785.3|15788.8|15784.8|2
1624550830000|2021-06-24 16:07:10|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.3|15783.3|12
1624550840000|2021-06-24 16:07:20|||||||||3
1624550850000|2021-06-24 16:07:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1624550860000|2021-06-24 16:07:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624550870000|2021-06-24 16:07:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624550940000|2021-06-24 16:09:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|5
1624550950000|2021-06-24 16:09:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1624551020000|2021-06-24 16:10:20|||||||||1
1624551060000|2021-06-24 16:11:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1624551080000|2021-06-24 16:11:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|3
1624551100000|2021-06-24 16:11:40|15790.3|15786.3|15788.3|15784.3|15790.3|15786.3|15788.3|15784.3|2
1624551110000|2021-06-24 16:11:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624551120000|2021-06-24 16:12:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|5
1624551130000|2021-06-24 16:12:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624551140000|2021-06-24 16:12:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624551160000|2021-06-24 16:12:40|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15787.8|15783.8|7
1624551170000|2021-06-24 16:12:50|||||||||1
1624551200000|2021-06-24 16:13:20|||||||||1
1624551210000|2021-06-24 16:13:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624551220000|2021-06-24 16:13:40|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|3
1624551230000|2021-06-24 16:13:50|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|2
1624551240000|2021-06-24 16:14:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1624551290000|2021-06-24 16:14:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624551310000|2021-06-24 16:15:10|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|4
1624551320000|2021-06-24 16:15:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|9
1624551380000|2021-06-24 16:16:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624551410000|2021-06-24 16:16:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624551420000|2021-06-24 16:17:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|5
1624551430000|2021-06-24 16:17:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624551480000|2021-06-24 16:18:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|5
1624551490000|2021-06-24 16:18:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624551530000|2021-06-24 16:18:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624551560000|2021-06-24 16:19:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|4
1624551590000|2021-06-24 16:19:50|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624551600000|2021-06-24 16:20:00|15790.3|15786.3|15791.8|15787.8|15791.8|15787.8|15790.3|15786.3|7
1624551610000|2021-06-24 16:20:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1624551640000|2021-06-24 16:20:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624551680000|2021-06-24 16:21:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624551690000|2021-06-24 16:21:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|5
1624551710000|2021-06-24 16:21:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|6
1624551730000|2021-06-24 16:22:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624551740000|2021-06-24 16:22:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|5
1624551760000|2021-06-24 16:22:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.3|15790.3|3
1624551780000|2021-06-24 16:23:00|15794.3|15790.3|15794.8|15790.8|15794.8|15790.8|15794.3|15790.3|7
1624551790000|2021-06-24 16:23:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624551800000|2021-06-24 16:23:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1624551820000|2021-06-24 16:23:40|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15795.3|15791.3|2
1624551870000|2021-06-24 16:24:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|5
1624551890000|2021-06-24 16:24:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|10
1624551900000|2021-06-24 16:25:00|||||||||6
1624551910000|2021-06-24 16:25:10|15795.8|15791.8|15796.8|15792.8|15796.8|15792.8|15795.8|15791.8|6
1624551920000|2021-06-24 16:25:20|15796.3|15792.3|15794.8|15790.8|15796.3|15792.3|15794.8|15790.8|7
1624551970000|2021-06-24 16:26:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1624551980000|2021-06-24 16:26:20|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|3
1624552000000|2021-06-24 16:26:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624552010000|2021-06-24 16:26:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|10
1624552030000|2021-06-24 16:27:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624552090000|2021-06-24 16:28:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624552100000|2021-06-24 16:28:20|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|2
1624552130000|2021-06-24 16:28:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624552160000|2021-06-24 16:29:20|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1624552180000|2021-06-24 16:29:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624552210000|2021-06-24 16:30:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624552220000|2021-06-24 16:30:20|||||||||7
1624552230000|2021-06-24 16:30:30|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|2
1624552250000|2021-06-24 16:30:50|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624552270000|2021-06-24 16:31:10|15790.3|15786.3|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|5
1624552280000|2021-06-24 16:31:20|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|2
1624552320000|2021-06-24 16:32:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|8
1624552330000|2021-06-24 16:32:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|3
1624552340000|2021-06-24 16:32:20|||||||||1
1624552350000|2021-06-24 16:32:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624552380000|2021-06-24 16:33:00|||||||||1
1624552420000|2021-06-24 16:33:40|||||||||1
1624552470000|2021-06-24 16:34:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624552490000|2021-06-24 16:34:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624552500000|2021-06-24 16:35:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624552510000|2021-06-24 16:35:10|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|2
1624552540000|2021-06-24 16:35:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1624552570000|2021-06-24 16:36:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624552580000|2021-06-24 16:36:20|||||||||1
1624552590000|2021-06-24 16:36:30|||||||||5
1624552610000|2021-06-24 16:36:50|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|5
1624552620000|2021-06-24 16:37:00|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|3
1624552630000|2021-06-24 16:37:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624552660000|2021-06-24 16:37:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624552690000|2021-06-24 16:38:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624552720000|2021-06-24 16:38:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1624552750000|2021-06-24 16:39:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624552840000|2021-06-24 16:40:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624552860000|2021-06-24 16:41:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624552900000|2021-06-24 16:41:40|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|2
1624552920000|2021-06-24 16:42:00|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|4
1624552930000|2021-06-24 16:42:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624552960000|2021-06-24 16:42:40|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|4
1624552970000|2021-06-24 16:42:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624552980000|2021-06-24 16:43:00|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|2
1624553000000|2021-06-24 16:43:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|5
1624553040000|2021-06-24 16:44:00|||||||||1
1624553060000|2021-06-24 16:44:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624553070000|2021-06-24 16:44:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624553090000|2021-06-24 16:44:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624553100000|2021-06-24 16:45:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624553130000|2021-06-24 16:45:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624553160000|2021-06-24 16:46:00|15787.3|15783.3|15785.3|15781.3|15787.3|15783.3|15785.3|15781.3|2
1624553170000|2021-06-24 16:46:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1624553180000|2021-06-24 16:46:20|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|3
1624553220000|2021-06-24 16:47:00|15785.3|15781.3|15783.3|15779.3|15785.3|15781.3|15783.3|15779.3|4
1624553230000|2021-06-24 16:47:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624553240000|2021-06-24 16:47:20|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|2
1624553280000|2021-06-24 16:48:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624553310000|2021-06-24 16:48:30|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|3
1624553320000|2021-06-24 16:48:40|||||||||2
1624553330000|2021-06-24 16:48:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1624553340000|2021-06-24 16:49:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624553360000|2021-06-24 16:49:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624553370000|2021-06-24 16:49:30|||||||||2
1624553400000|2021-06-24 16:50:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624553410000|2021-06-24 16:50:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624553430000|2021-06-24 16:50:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624553440000|2021-06-24 16:50:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1624553460000|2021-06-24 16:51:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624553470000|2021-06-24 16:51:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1624553490000|2021-06-24 16:51:30|||||||||1
1624553500000|2021-06-24 16:51:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624553520000|2021-06-24 16:52:00|15786.8|15782.8|15782.3|15778.3|15786.8|15782.8|15782.3|15778.3|7
1624553530000|2021-06-24 16:52:10|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|6
1624553540000|2021-06-24 16:52:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624553580000|2021-06-24 16:53:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624553650000|2021-06-24 16:54:10|15783.8|15779.8|15784.8|15780.8|15784.8|15780.8|15783.8|15779.8|10
1624553700000|2021-06-24 16:55:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624553730000|2021-06-24 16:55:30|||||||||1
1624553760000|2021-06-24 16:56:00|15784.3|15780.3|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|2
1624553780000|2021-06-24 16:56:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624553820000|2021-06-24 16:57:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624553870000|2021-06-24 16:57:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1624554000000|2021-06-24 17:00:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624554060000|2021-06-24 17:01:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624554110000|2021-06-24 17:01:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1624554120000|2021-06-24 17:02:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624554180000|2021-06-24 17:03:00|||||||||1
1624554240000|2021-06-24 17:04:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624554260000|2021-06-24 17:04:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624554290000|2021-06-24 17:04:50|15792.3|15788.3|15791.3|15787.3|15792.3|15788.3|15791.3|15787.3|3
1624554300000|2021-06-24 17:05:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624554330000|2021-06-24 17:05:30|||||||||1
1624554340000|2021-06-24 17:05:40|15792.3|15788.3|15794.3|15790.3|15794.3|15790.3|15792.3|15788.3|5
1624554350000|2021-06-24 17:05:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1624554360000|2021-06-24 17:06:00|15793.8|15789.8|15794.3|15790.3|15794.3|15790.3|15793.8|15789.8|3
1624554390000|2021-06-24 17:06:30|||||||||2
1624554420000|2021-06-24 17:07:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|4
1624554440000|2021-06-24 17:07:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624554520000|2021-06-24 17:08:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|6
1624554540000|2021-06-24 17:09:00|15794.3|15790.3|15795.8|15791.8|15795.8|15791.8|15794.3|15790.3|35
1624554560000|2021-06-24 17:09:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624554580000|2021-06-24 17:09:40|||||||||16
1624554600000|2021-06-24 17:10:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624554610000|2021-06-24 17:10:10|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.8|15788.8|2
1624554620000|2021-06-24 17:10:20|||||||||1
1624554630000|2021-06-24 17:10:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624554640000|2021-06-24 17:10:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624554660000|2021-06-24 17:11:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|17
1624554710000|2021-06-24 17:11:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624554740000|2021-06-24 17:12:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624554760000|2021-06-24 17:12:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1624554770000|2021-06-24 17:12:50|15797.3|15793.3|15797.8|15793.8|15797.8|15793.8|15797.3|15793.3|6
1624554820000|2021-06-24 17:13:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1624554830000|2021-06-24 17:13:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1624554840000|2021-06-24 17:14:00|||||||||2
1624554850000|2021-06-24 17:14:10|||||||||1
1624554860000|2021-06-24 17:14:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1624554870000|2021-06-24 17:14:30|||||||||1
1624554890000|2021-06-24 17:14:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1624554900000|2021-06-24 17:15:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624555090000|2021-06-24 17:18:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1624555100000|2021-06-24 17:18:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624555130000|2021-06-24 17:18:50|||||||||1
1624555140000|2021-06-24 17:19:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1624555180000|2021-06-24 17:19:40|15792.8|15788.8|15791.8|15787.8|15792.8|15788.8|15790.8|15786.8|26
1624555200000|2021-06-24 17:20:00|15789.8|15785.8|15791.8|15787.8|15791.8|15787.8|15789.3|15785.3|3
1624555210000|2021-06-24 17:20:10|||||||||1
1624555420000|2021-06-24 17:23:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624555530000|2021-06-24 17:25:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624555560000|2021-06-24 17:26:00|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|2
1624555570000|2021-06-24 17:26:10|||||||||1
1624555600000|2021-06-24 17:26:40|15793.3|15789.3|15794.8|15790.8|15794.8|15790.8|15793.3|15789.3|3
1624555610000|2021-06-24 17:26:50|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|2
1624555620000|2021-06-24 17:27:00|15797.8|15793.8|15800.8|15796.8|15800.8|15796.8|15797.8|15793.8|23
1624555630000|2021-06-24 17:27:10|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|4
1624555640000|2021-06-24 17:27:20|15798.8|15794.8|15800.8|15796.8|15800.8|15796.8|15798.8|15794.8|5
1624555650000|2021-06-24 17:27:30|||||||||1
1624555660000|2021-06-24 17:27:40|15798.3|15794.3|15799.8|15795.8|15799.8|15795.8|15798.3|15794.3|3
1624555680000|2021-06-24 17:28:00|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|5
1624555690000|2021-06-24 17:28:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|4
1624555700000|2021-06-24 17:28:20|15799.3|15795.3|15801.8|15797.8|15801.8|15797.8|15799.3|15795.3|9
1624555720000|2021-06-24 17:28:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624555810000|2021-06-24 17:30:10|15798.8|15794.8|15796.8|15792.8|15798.8|15794.8|15796.8|15792.8|4
1624555880000|2021-06-24 17:31:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1624555900000|2021-06-24 17:31:40|15798.3|15794.3|15800.3|15796.3|15800.3|15796.3|15798.3|15794.3|9
1624555910000|2021-06-24 17:31:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|4
1624555920000|2021-06-24 17:32:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1624555940000|2021-06-24 17:32:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624555950000|2021-06-24 17:32:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|4
1624555960000|2021-06-24 17:32:40|||||||||2
1624556000000|2021-06-24 17:33:20|||||||||2
1624556210000|2021-06-24 17:36:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|4
1624556220000|2021-06-24 17:37:00|||||||||1
1624556230000|2021-06-24 17:37:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624556240000|2021-06-24 17:37:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1624556250000|2021-06-24 17:37:30|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|2
1624556290000|2021-06-24 17:38:10|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|2
1624556390000|2021-06-24 17:39:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624556640000|2021-06-24 17:44:00|||||||||1
1624556740000|2021-06-24 17:45:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624556750000|2021-06-24 17:45:50|||||||||1
1624556760000|2021-06-24 17:46:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624556800000|2021-06-24 17:46:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|3
1624557000000|2021-06-24 17:50:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1624557020000|2021-06-24 17:50:20|||||||||1
1624557030000|2021-06-24 17:50:30|15796.8|15792.8|15795.8|15791.8|15796.8|15792.8|15795.8|15791.8|2
1624557060000|2021-06-24 17:51:00|||||||||1
1624557240000|2021-06-24 17:54:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1624557300000|2021-06-24 17:55:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1624557320000|2021-06-24 17:55:20|15800.8|15796.8|15801.8|15797.8|15801.8|15797.8|15800.8|15796.8|5
1624557340000|2021-06-24 17:55:40|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1624557350000|2021-06-24 17:55:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|7
1624557360000|2021-06-24 17:56:00|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1624557370000|2021-06-24 17:56:10|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1624557380000|2021-06-24 17:56:20|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|2
1624557410000|2021-06-24 17:56:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1624557420000|2021-06-24 17:57:00|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|3
1624557430000|2021-06-24 17:57:10|||||||||3
1624557440000|2021-06-24 17:57:20|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15802.8|15798.8|5
1624557460000|2021-06-24 17:57:40|||||||||7
1624557480000|2021-06-24 17:58:00|15801.8|15797.8|15803.3|15799.3|15803.3|15799.3|15801.8|15797.8|5
1624557500000|2021-06-24 17:58:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|3
1624557510000|2021-06-24 17:58:30|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|2
1624557590000|2021-06-24 17:59:50|||||||||4
1624557600000|2021-06-24 18:00:00|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|2
1624557620000|2021-06-24 18:00:20|15806.3|15802.3|15808.3|15804.3|15808.3|15804.3|15806.3|15802.3|17
1624557630000|2021-06-24 18:00:30|||||||||3
1624557640000|2021-06-24 18:00:40|15807.8|15803.8|15808.8|15804.8|15808.8|15804.8|15807.8|15803.8|7
1624557660000|2021-06-24 18:01:00|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|3
1624557670000|2021-06-24 18:01:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1624557700000|2021-06-24 18:01:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1624557740000|2021-06-24 18:02:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|5
1624557750000|2021-06-24 18:02:30|||||||||6
1624557790000|2021-06-24 18:03:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15805.3|15801.3|7
1624557800000|2021-06-24 18:03:20|||||||||1
1624557940000|2021-06-24 18:05:40|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|8
1624557950000|2021-06-24 18:05:50|||||||||2
1624557970000|2021-06-24 18:06:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|2
1624557980000|2021-06-24 18:06:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624558040000|2021-06-24 18:07:20|15806.8|15802.8|15806.3|15802.3|15806.8|15802.8|15806.3|15802.3|3
1624558150000|2021-06-24 18:09:10|||||||||1
1624558160000|2021-06-24 18:09:20|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1624558240000|2021-06-24 18:10:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624558260000|2021-06-24 18:11:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624558290000|2021-06-24 18:11:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|2
1624558310000|2021-06-24 18:11:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1624558320000|2021-06-24 18:12:00|15804.8|15800.8|15806.8|15802.8|15806.8|15802.8|15804.8|15800.8|9
1624558340000|2021-06-24 18:12:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624558440000|2021-06-24 18:14:00|||||||||1
1624558540000|2021-06-24 18:15:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1624558560000|2021-06-24 18:16:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624558620000|2021-06-24 18:17:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|11
1624558670000|2021-06-24 18:17:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15
1624558750000|2021-06-24 18:19:10|15806.3|15802.3|15807.3|15803.3|15807.3|15803.3|15806.3|15802.3|12
1624558760000|2021-06-24 18:19:20|||||||||2
1624558850000|2021-06-24 18:20:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1624558870000|2021-06-24 18:21:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1624558880000|2021-06-24 18:21:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1624558950000|2021-06-24 18:22:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1624558990000|2021-06-24 18:23:10|||||||||1
1624559150000|2021-06-24 18:25:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1624559280000|2021-06-24 18:28:00|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1624559390000|2021-06-24 18:29:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1624559490000|2021-06-24 18:31:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624559500000|2021-06-24 18:31:40|||||||||1
1624559520000|2021-06-24 18:32:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|6
1624559600000|2021-06-24 18:33:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624559620000|2021-06-24 18:33:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|3
1624559720000|2021-06-24 18:35:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1624559770000|2021-06-24 18:36:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624559780000|2021-06-24 18:36:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624559810000|2021-06-24 18:36:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1624559820000|2021-06-24 18:37:00|||||||||6
1624559900000|2021-06-24 18:38:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624559970000|2021-06-24 18:39:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624560110000|2021-06-24 18:41:50|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|11
1624560270000|2021-06-24 18:44:30|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624560300000|2021-06-24 18:45:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1624560310000|2021-06-24 18:45:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624560320000|2021-06-24 18:45:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624560330000|2021-06-24 18:45:30|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1624560420000|2021-06-24 18:47:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|11
1624560450000|2021-06-24 18:47:30|||||||||1
1624560460000|2021-06-24 18:47:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624560470000|2021-06-24 18:47:50|||||||||1
1624560480000|2021-06-24 18:48:00|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|3
1624560500000|2021-06-24 18:48:20|||||||||1
1624560610000|2021-06-24 18:50:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624560720000|2021-06-24 18:52:00|15804.3|15800.3|15803.8|15799.8|15804.3|15800.3|15803.8|15799.8|4
1624560760000|2021-06-24 18:52:40|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1624560790000|2021-06-24 18:53:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1624560800000|2021-06-24 18:53:20|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|3
1624560880000|2021-06-24 18:54:40|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|2
1624560940000|2021-06-24 18:55:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1624560950000|2021-06-24 18:55:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1624560960000|2021-06-24 18:56:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1624561090000|2021-06-24 18:58:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1624561220000|2021-06-24 19:00:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|3
1624561280000|2021-06-24 19:01:20|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624561320000|2021-06-24 19:02:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624561360000|2021-06-24 19:02:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624561380000|2021-06-24 19:03:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624561420000|2021-06-24 19:03:40|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624561440000|2021-06-24 19:04:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624561500000|2021-06-24 19:05:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1624561520000|2021-06-24 19:05:20|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1624561530000|2021-06-24 19:05:30|||||||||2
1624561550000|2021-06-24 19:05:50|||||||||2
1624561560000|2021-06-24 19:06:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1624561570000|2021-06-24 19:06:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1624561590000|2021-06-24 19:06:30|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1624561600000|2021-06-24 19:06:40|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|3
1624561610000|2021-06-24 19:06:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1624561620000|2021-06-24 19:07:00|15802.3|15798.3|15800.8|15796.8|15802.3|15798.3|15800.8|15796.8|4
1624561640000|2021-06-24 19:07:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1624561650000|2021-06-24 19:07:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624561670000|2021-06-24 19:07:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1624561690000|2021-06-24 19:08:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624561710000|2021-06-24 19:08:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|7
1624561720000|2021-06-24 19:08:40|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|16
1624561750000|2021-06-24 19:09:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1624561760000|2021-06-24 19:09:20|||||||||1
1624561780000|2021-06-24 19:09:40|||||||||5
1624561890000|2021-06-24 19:11:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1624561900000|2021-06-24 19:11:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624561920000|2021-06-24 19:12:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|6
1624562040000|2021-06-24 19:14:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1624562050000|2021-06-24 19:14:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1624562080000|2021-06-24 19:14:40|15805.8|15801.8|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|7
1624562110000|2021-06-24 19:15:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624562120000|2021-06-24 19:15:20|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|3
1624562130000|2021-06-24 19:15:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1624562170000|2021-06-24 19:16:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624562180000|2021-06-24 19:16:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1624562220000|2021-06-24 19:17:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|4
1624562240000|2021-06-24 19:17:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624562360000|2021-06-24 19:19:20|||||||||1
1624562400000|2021-06-24 19:20:00|||||||||2
1624562420000|2021-06-24 19:20:20|||||||||1
1624562430000|2021-06-24 19:20:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624562450000|2021-06-24 19:20:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624562490000|2021-06-24 19:21:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|10
1624562510000|2021-06-24 19:21:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624562520000|2021-06-24 19:22:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624562540000|2021-06-24 19:22:20|||||||||4
1624562690000|2021-06-24 19:24:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1624562700000|2021-06-24 19:25:00|15798.8|15794.8|15799.3|15795.3|15799.3|15795.3|15798.8|15794.8|3
1624562710000|2021-06-24 19:25:10|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|3
1624562720000|2021-06-24 19:25:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1624562770000|2021-06-24 19:26:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1624562790000|2021-06-24 19:26:30|||||||||1
1624562820000|2021-06-24 19:27:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|5
1624562860000|2021-06-24 19:27:40|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1624562900000|2021-06-24 19:28:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624562930000|2021-06-24 19:28:50|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|2
1624562960000|2021-06-24 19:29:20|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15795.8|15791.8|3
1624562980000|2021-06-24 19:29:40|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|2
1624562990000|2021-06-24 19:29:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624563030000|2021-06-24 19:30:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624563040000|2021-06-24 19:30:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624563060000|2021-06-24 19:31:00|||||||||1
1624563110000|2021-06-24 19:31:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624563170000|2021-06-24 19:32:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624563290000|2021-06-24 19:34:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624563360000|2021-06-24 19:36:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624563430000|2021-06-24 19:37:10|||||||||1
1624563450000|2021-06-24 19:37:30|||||||||1
1624563470000|2021-06-24 19:37:50|||||||||1
1624563480000|2021-06-24 19:38:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624563510000|2021-06-24 19:38:30|||||||||2
1624563520000|2021-06-24 19:38:40|||||||||1
1624563570000|2021-06-24 19:39:30|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|3
1624563600000|2021-06-24 19:40:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1624563620000|2021-06-24 19:40:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624563680000|2021-06-24 19:41:20|||||||||1
1624563710000|2021-06-24 19:41:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624563720000|2021-06-24 19:42:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15
1624563740000|2021-06-24 19:42:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1624563810000|2021-06-24 19:43:30|||||||||3
1624563820000|2021-06-24 19:43:40|15795.8|15791.8|15795.3|15791.3|15795.8|15791.8|15795.3|15791.3|3
1624563840000|2021-06-24 19:44:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624563890000|2021-06-24 19:44:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1624563900000|2021-06-24 19:45:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1624563930000|2021-06-24 19:45:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624563960000|2021-06-24 19:46:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1624563970000|2021-06-24 19:46:10|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|6
1624563980000|2021-06-24 19:46:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1624563990000|2021-06-24 19:46:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1624564000000|2021-06-24 19:46:40|||||||||1
1624564010000|2021-06-24 19:46:50|||||||||2
1624564020000|2021-06-24 19:47:00|||||||||1
1624564030000|2021-06-24 19:47:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1624564050000|2021-06-24 19:47:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624564060000|2021-06-24 19:47:40|||||||||1
1624564070000|2021-06-24 19:47:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|6
1624564080000|2021-06-24 19:48:00|||||||||7
1624564090000|2021-06-24 19:48:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1624564100000|2021-06-24 19:48:20|||||||||2
1624564110000|2021-06-24 19:48:30|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|9
1624564140000|2021-06-24 19:49:00|||||||||1
1624564180000|2021-06-24 19:49:40|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|5
1624564200000|2021-06-24 19:50:00|||||||||2
1624564210000|2021-06-24 19:50:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624564220000|2021-06-24 19:50:20|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|5
1624564230000|2021-06-24 19:50:30|||||||||2
1624564240000|2021-06-24 19:50:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|7
1624564320000|2021-06-24 19:52:00|15801.8|15797.8|15801.3|15797.3|15801.8|15797.8|15801.3|15797.3|3
1624564330000|2021-06-24 19:52:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1624564350000|2021-06-24 19:52:30|||||||||1
1624564370000|2021-06-24 19:52:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1624564470000|2021-06-24 19:54:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1624564520000|2021-06-24 19:55:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|5
1624564580000|2021-06-24 19:56:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624564600000|2021-06-24 19:56:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624564630000|2021-06-24 19:57:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624564680000|2021-06-24 19:58:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1624564690000|2021-06-24 19:58:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624564710000|2021-06-24 19:58:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1624564720000|2021-06-24 19:58:40|15800.3|15796.3|15800.8|15796.8|15801.8|15797.8|15800.3|15796.3|11
1624564730000|2021-06-24 19:58:50|15801.8|15797.8|15801.3|15797.3|15801.8|15797.8|15801.3|15797.3|4
1624564740000|2021-06-24 19:59:00|15800.8|15796.8|15801.3|15797.3|15802.3|15798.3|15800.8|15796.8|9
1624564750000|2021-06-24 19:59:10|15800.8|15796.8|15800.3|15796.3|15800.8|15796.8|15799.8|15795.8|13
1624564760000|2021-06-24 19:59:20|15799.8|15795.8|15798.8|15794.8|15799.8|15795.8|15798.3|15794.3|4
1624564770000|2021-06-24 19:59:30|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|6
1624564780000|2021-06-24 19:59:40|15800.3|15796.3|15798.3|15794.3|15800.3|15796.3|15798.3|15794.3|13
1624564790000|2021-06-24 19:59:50|15797.8|15793.8|15798.8|15794.8|15798.8|15794.8|15796.8|15792.8|22
1624564800000|2021-06-24 20:00:00|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624564820000|2021-06-24 20:00:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624564880000|2021-06-24 20:01:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|4
1624564890000|2021-06-24 20:01:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624564940000|2021-06-24 20:02:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624564970000|2021-06-24 20:02:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1624564980000|2021-06-24 20:03:00|||||||||1
1624565100000|2021-06-24 20:05:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624565120000|2021-06-24 20:05:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1624565170000|2021-06-24 20:06:10|||||||||2
1624565250000|2021-06-24 20:07:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|7
1624565260000|2021-06-24 20:07:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1624565270000|2021-06-24 20:07:50|||||||||1
1624565300000|2021-06-24 20:08:20|15798.8|15794.8|15798.3|15794.3|15798.8|15794.8|15798.3|15794.3|3
1624565340000|2021-06-24 20:09:00|||||||||1
1624565380000|2021-06-24 20:09:40|||||||||1
1624565400000|2021-06-24 20:10:00|||||||||1
1624565420000|2021-06-24 20:10:20|||||||||2
1624565460000|2021-06-24 20:11:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1624565480000|2021-06-24 20:11:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624565490000|2021-06-24 20:11:30|15796.8|15792.8|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|8
1624565500000|2021-06-24 20:11:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624565510000|2021-06-24 20:11:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|4
1624565600000|2021-06-24 20:13:20|||||||||2
1624565610000|2021-06-24 20:13:30|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624565660000|2021-06-24 20:14:20|||||||||2
1624565680000|2021-06-24 20:14:40|15795.3|15791.3|15793.8|15789.8|15795.3|15791.3|15793.8|15789.8|14
1624565690000|2021-06-24 20:14:50|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|3
1624565730000|2021-06-24 20:15:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624565790000|2021-06-24 20:16:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|5
1624565840000|2021-06-24 20:17:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624565900000|2021-06-24 20:18:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624565920000|2021-06-24 20:18:40|||||||||3
1624566000000|2021-06-24 20:20:00|15796.3|15792.3|15798.3|15794.3|15798.3|15794.3|15796.3|15792.3|27
1624566030000|2021-06-24 20:20:30|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|3
1624566180000|2021-06-24 20:23:00|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624566310000|2021-06-24 20:25:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624566510000|2021-06-24 20:28:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1624566530000|2021-06-24 20:28:50|||||||||1
1624566540000|2021-06-24 20:29:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|7
1624566550000|2021-06-24 20:29:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1624566610000|2021-06-24 20:30:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1624566950000|2021-06-24 20:35:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1624567050000|2021-06-24 20:37:30|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1624567140000|2021-06-24 20:39:00|15803.8|15799.8|15803.8|15799.8|15808.3|15804.3|15803.3|15799.3|39
1624567260000|2021-06-24 20:41:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1624567330000|2021-06-24 20:42:10|||||||||1
1624567420000|2021-06-24 20:43:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624567470000|2021-06-24 20:44:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|12
1624567480000|2021-06-24 20:44:40|||||||||4
1624567500000|2021-06-24 20:45:00|15801.8|15797.8|15796.8|15792.8|15801.8|15797.8|15796.8|15792.8|10
1624567540000|2021-06-24 20:45:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624567580000|2021-06-24 20:46:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624567640000|2021-06-24 20:47:20|||||||||1
1624567670000|2021-06-24 20:47:50|||||||||1
1624567710000|2021-06-24 20:48:30|||||||||1
1624567720000|2021-06-24 20:48:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624567760000|2021-06-24 20:49:20|15795.8|15791.8|15795.3|15791.3|15795.8|15791.8|15795.3|15791.3|7
1624567820000|2021-06-24 20:50:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624567860000|2021-06-24 20:51:00|||||||||1
1624567900000|2021-06-24 20:51:40|||||||||1
1624567940000|2021-06-24 20:52:20|||||||||1
1624567960000|2021-06-24 20:52:40|||||||||1
1624568010000|2021-06-24 20:53:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1624568060000|2021-06-24 20:54:20|||||||||1
1624568120000|2021-06-24 20:55:20|||||||||1
1624568170000|2021-06-24 20:56:10|||||||||1
1624568220000|2021-06-24 20:57:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624568270000|2021-06-24 20:57:50|||||||||2
1624568310000|2021-06-24 20:58:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|11
1624568380000|2021-06-24 20:59:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624568390000|2021-06-24 20:59:50|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|8
1624568400000|2021-06-24 21:00:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|5
1624568480000|2021-06-24 21:01:20|||||||||1
1624569290000|2021-06-24 21:14:50|15805.3|15801.3|15817.8|15799.8|15817.8|15806.8|15805.3|15799.8|7348024
1624569320000|2021-06-24 21:15:20|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|0
1624569330000|2021-06-24 21:15:30|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|15817.8|15799.8|0
1624569390000|2021-06-24 21:16:30|15817.7|15799.7|15817.8|15799.8|15817.8|15799.8|15817.7|15799.7|0
1624569410000|2021-06-24 21:16:50|15817.6|15799.6|15817.8|15799.8|15817.8|15799.8|15817.6|15799.6|0
1624569510000|2021-06-24 21:18:30|15817.7|15799.7|15817.3|15799.3|15817.7|15799.7|15817.3|15799.3|0
1624569580000|2021-06-24 21:19:40|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1624569590000|2021-06-24 21:19:50|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1624569640000|2021-06-24 21:20:40|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1624569650000|2021-06-24 21:20:50|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1624569700000|2021-06-24 21:21:40|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1624569720000|2021-06-24 21:22:00|15816|15798|15816|15798|15816|15798|15816|15798|0
1624569730000|2021-06-24 21:22:10|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1624569810000|2021-06-24 21:23:30|15816.4|15798.4|15816.5|15798.5|15816.5|15798.5|15816.4|15798.4|0
1624569880000|2021-06-24 21:24:40|15816.4|15798.4|15816.3|15798.3|15816.4|15798.4|15816.3|15798.3|0
1624569930000|2021-06-24 21:25:30|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|0
1624569940000|2021-06-24 21:25:40|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|0
1624570000000|2021-06-24 21:26:40|15816|15798|15816|15798|15816|15798|15816|15798|0
1624570020000|2021-06-24 21:27:00|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|0
1624570090000|2021-06-24 21:28:10|15816|15798|15816|15798|15816|15798|15816|15798|0
1624570150000|2021-06-24 21:29:10|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1624570160000|2021-06-24 21:29:20|15816|15798|15816|15798|15816.4|15798.4|15816|15798|0
1624570190000|2021-06-24 21:29:50|15816.4|15798.4|15816.4|15798.4|15816.4|15798.4|15816.4|15798.4|0
1624570310000|2021-06-24 21:31:50|15816|15798|15816|15798|15816|15798|15816|15798|0
1624570420000|2021-06-24 21:33:40|15816.4|15798.4|15816.4|15798.4|15816.4|15798.4|15816.4|15798.4|0
1624570430000|2021-06-24 21:33:50|15816|15798|15816.4|15798.4|15816.4|15798.4|15816|15798|0
1624570460000|2021-06-24 21:34:20|15816|15798|15816|15798|15816|15798|15816|15798|0
1624570570000|2021-06-24 21:36:10|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1624570630000|2021-06-24 21:37:10|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624570780000|2021-06-24 21:39:40|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624570840000|2021-06-24 21:40:40|15816|15798|15816|15798|15816|15798|15816|15798|0
1624570850000|2021-06-24 21:40:50|15816.1|15798.1|15815.7|15797.7|15816.1|15798.1|15815.7|15797.7|0
1624570860000|2021-06-24 21:41:00|15815.9|15797.9|15816.1|15798.1|15816.1|15798.1|15815.9|15797.9|0
1624570890000|2021-06-24 21:41:30|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624570950000|2021-06-24 21:42:30|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|0
1624570970000|2021-06-24 21:42:50|15816|15798|15816|15798|15816|15798|15816|15798|0
1624571000000|2021-06-24 21:43:20|15815.8|15797.8|15815.9|15797.9|15815.9|15797.9|15815.8|15797.8|0
1624571070000|2021-06-24 21:44:30|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624571090000|2021-06-24 21:44:50|15815.8|15797.8|15815.8|15797.8|15815.8|15797.8|15815.8|15797.8|0
1624571110000|2021-06-24 21:45:10|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624571170000|2021-06-24 21:46:10|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|0
1624571190000|2021-06-24 21:46:30|15816.2|15798.2|15816.1|15798.1|15816.2|15798.2|15816.1|15798.1|0
1624571250000|2021-06-24 21:47:30|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624571270000|2021-06-24 21:47:50|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624571290000|2021-06-24 21:48:10|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624571360000|2021-06-24 21:49:20|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|0
1624571450000|2021-06-24 21:50:50|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624571480000|2021-06-24 21:51:20|15816|15798|15816|15798|15816|15798|15816|15798|0
1624571500000|2021-06-24 21:51:40|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1624571520000|2021-06-24 21:52:00|15816|15798|15816.2|15798.2|15816.2|15798.2|15816|15798|0
1624571540000|2021-06-24 21:52:20|15816.5|15798.5|15816.7|15798.7|15816.7|15798.7|15816.5|15798.5|0
1624571550000|2021-06-24 21:52:30|15816.5|15798.5|15816.9|15798.9|15816.9|15798.9|15816.5|15798.5|0
1624571560000|2021-06-24 21:52:40|15817.1|15799.1|15817|15799|15817.1|15799.1|15817|15799|0
1624571580000|2021-06-24 21:53:00|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|15816.9|15798.9|0
1624571620000|2021-06-24 21:53:40|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|0
1624571630000|2021-06-24 21:53:50|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1624571720000|2021-06-24 21:55:20|15816.8|15798.8|15816.9|15798.9|15816.9|15798.9|15816.8|15798.8|0
1624571730000|2021-06-24 21:55:30|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1624571740000|2021-06-24 21:55:40|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.5|15799.5|0
1624571750000|2021-06-24 21:55:50|15817.5|15799.5|15817.1|15799.1|15817.5|15799.5|15817.1|15799.1|0
1624571770000|2021-06-24 21:56:10|15816.9|15798.9|15816.7|15798.7|15816.9|15798.9|15816.7|15798.7|0
1624571790000|2021-06-24 21:56:30|15816.5|15798.5|15816.2|15798.2|15816.7|15798.7|15816.2|15798.2|0
1624571810000|2021-06-24 21:56:50|15816.5|15798.5|15816.5|15798.5|15816.7|15798.7|15816.5|15798.5|0
1624571820000|2021-06-24 21:57:00|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|0
1624571870000|2021-06-24 21:57:50|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1624571900000|2021-06-24 21:58:20|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|0
1624571930000|2021-06-24 21:58:50|15816.8|15798.8|15816.9|15798.9|15816.9|15798.9|15816.8|15798.8|0
1624571990000|2021-06-24 21:59:50|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1624572000000|2021-06-24 22:00:00|15816.5|15798.5|15817.2|15799.2|15817.2|15799.2|15815.2|15797.2|0
1624572010000|2021-06-24 22:00:10|15816.5|15798.5|15814.9|15796.9|15816.5|15798.5|15814.9|15796.9|0
1624572020000|2021-06-24 22:00:20|15815.2|15797.2|15814.9|15796.9|15815.6|15797.6|15814.9|15796.9|0
1624572040000|2021-06-24 22:00:40|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624572050000|2021-06-24 22:00:50|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624572060000|2021-06-24 22:01:00|15813.6|15795.6|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624572070000|2021-06-24 22:01:10|15812.3|15794.3|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624572230000|2021-06-24 22:03:50|15812.9|15794.9|15813.6|15795.6|15813.6|15795.6|15812.9|15794.9|0
1624572240000|2021-06-24 22:04:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.3|15794.3|0
1624572250000|2021-06-24 22:04:10|15812.3|15794.3|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624572260000|2021-06-24 22:04:20|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.3|15794.3|0
1624572270000|2021-06-24 22:04:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624572300000|2021-06-24 22:05:00|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624572320000|2021-06-24 22:05:20|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1624572330000|2021-06-24 22:05:30|15813.6|15795.6|15814.3|15796.3|15814.3|15796.3|15813.6|15795.6|0
1624572340000|2021-06-24 22:05:40|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624572360000|2021-06-24 22:06:00|15814.9|15796.9|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624572380000|2021-06-24 22:06:20|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624572390000|2021-06-24 22:06:30|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624572450000|2021-06-24 22:07:30|15813.9|15795.9|15813.6|15795.6|15813.9|15795.9|15813.6|15795.6|0
1624572470000|2021-06-24 22:07:50|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624572500000|2021-06-24 22:08:20|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624572510000|2021-06-24 22:08:30|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624572520000|2021-06-24 22:08:40|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624572540000|2021-06-24 22:09:00|15812|15794|15811|15793|15812|15794|15811|15793|0
1624572560000|2021-06-24 22:09:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624572580000|2021-06-24 22:09:40|15812.3|15794.3|15812|15794|15812.3|15794.3|15811.6|15793.6|0
1624572590000|2021-06-24 22:09:50|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624572600000|2021-06-24 22:10:00|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624572630000|2021-06-24 22:10:30|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624572640000|2021-06-24 22:10:40|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624572650000|2021-06-24 22:10:50|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624572680000|2021-06-24 22:11:20|15812.9|15794.9|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624572690000|2021-06-24 22:11:30|15813.6|15795.6|15813.3|15795.3|15813.6|15795.6|15812.9|15794.9|0
1624572700000|2021-06-24 22:11:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624572710000|2021-06-24 22:11:50|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624572720000|2021-06-24 22:12:00|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624572730000|2021-06-24 22:12:10|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624572760000|2021-06-24 22:12:40|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624572850000|2021-06-24 22:14:10|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624572880000|2021-06-24 22:14:40|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624572940000|2021-06-24 22:15:40|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624573020000|2021-06-24 22:17:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624573060000|2021-06-24 22:17:40|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624573080000|2021-06-24 22:18:00|15812|15794|15812|15794|15812|15794|15811.6|15793.6|0
1624573090000|2021-06-24 22:18:10|15812.3|15794.3|15812|15794|15812.3|15794.3|15812|15794|0
1624573100000|2021-06-24 22:18:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624573170000|2021-06-24 22:19:30|15812.3|15794.3|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624573180000|2021-06-24 22:19:40|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624573200000|2021-06-24 22:20:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624573230000|2021-06-24 22:20:30|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624573250000|2021-06-24 22:20:50|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624573260000|2021-06-24 22:21:00|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624573270000|2021-06-24 22:21:10|15812.6|15794.6|15811.6|15793.6|15812.6|15794.6|15811.6|15793.6|0
1624573310000|2021-06-24 22:21:50|15811|15793|15811|15793|15811|15793|15811|15793|0
1624573360000|2021-06-24 22:22:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624573370000|2021-06-24 22:22:50|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624573380000|2021-06-24 22:23:00|15811|15793|15811|15793|15811|15793|15811|15793|0
1624573400000|2021-06-24 22:23:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624573460000|2021-06-24 22:24:20|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624573500000|2021-06-24 22:25:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624573510000|2021-06-24 22:25:10|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624573560000|2021-06-24 22:26:00|15813.9|15795.9|15814.3|15796.3|15814.3|15796.3|15813.9|15795.9|0
1624573610000|2021-06-24 22:26:50|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624573630000|2021-06-24 22:27:10|15815.2|15797.2|15814.9|15796.9|15815.2|15797.2|15814.9|15796.9|0
1624573650000|2021-06-24 22:27:30|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624573660000|2021-06-24 22:27:40|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624573710000|2021-06-24 22:28:30|15815.2|15797.2|15815.6|15797.6|15815.6|15797.6|15815.2|15797.2|0
1624573740000|2021-06-24 22:29:00|15815.9|15797.9|15816.2|15798.2|15816.2|15798.2|15815.9|15797.9|0
1624573810000|2021-06-24 22:30:10|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624573820000|2021-06-24 22:30:20|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624573850000|2021-06-24 22:30:50|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624573860000|2021-06-24 22:31:00|15814.9|15796.9|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624573870000|2021-06-24 22:31:10|15814.6|15796.6|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624573890000|2021-06-24 22:31:30|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624573970000|2021-06-24 22:32:50|15815.6|15797.6|15815.9|15797.9|15815.9|15797.9|15815.6|15797.6|0
1624573980000|2021-06-24 22:33:00|15816.2|15798.2|15815.6|15797.6|15816.2|15798.2|15815.6|15797.6|0
1624573990000|2021-06-24 22:33:10|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624574030000|2021-06-24 22:33:50|15815.6|15797.6|15815.2|15797.2|15815.6|15797.6|15815.2|15797.2|0
1624574040000|2021-06-24 22:34:00|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624574090000|2021-06-24 22:34:50|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624574170000|2021-06-24 22:36:10|15813.9|15795.9|15813.6|15795.6|15813.9|15795.9|15813.6|15795.6|0
1624574340000|2021-06-24 22:39:00|15814.3|15796.3|15813.9|15795.9|15814.3|15796.3|15813.6|15795.6|0
1624574350000|2021-06-24 22:39:10|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624574400000|2021-06-24 22:40:00|15814.9|15796.9|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624574420000|2021-06-24 22:40:20|15813.9|15795.9|15813.9|15795.9|15814.3|15796.3|15813.6|15795.6|0
1624574430000|2021-06-24 22:40:30|15813.6|15795.6|15814.3|15796.3|15814.3|15796.3|15813.6|15795.6|0
1624574440000|2021-06-24 22:40:40|15814.6|15796.6|15814.6|15796.6|15814.9|15796.9|15814.3|15796.3|0
1624574450000|2021-06-24 22:40:50|15814.9|15796.9|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624574510000|2021-06-24 22:41:50|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624574530000|2021-06-24 22:42:10|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624574600000|2021-06-24 22:43:20|15813.9|15795.9|15813.6|15795.6|15813.9|15795.9|15813.6|15795.6|0
1624574640000|2021-06-24 22:44:00|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624574660000|2021-06-24 22:44:20|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15813.3|15795.3|0
1624574680000|2021-06-24 22:44:40|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1624574690000|2021-06-24 22:44:50|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624574700000|2021-06-24 22:45:00|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15813.3|15795.3|0
1624574710000|2021-06-24 22:45:10|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624574720000|2021-06-24 22:45:20|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624574730000|2021-06-24 22:45:30|15812.9|15794.9|15813.6|15795.6|15813.6|15795.6|15812.9|15794.9|0
1624574740000|2021-06-24 22:45:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624574760000|2021-06-24 22:46:00|15813.6|15795.6|15813.3|15795.3|15813.6|15795.6|15813.3|15795.3|0
1624574770000|2021-06-24 22:46:10|15813.6|15795.6|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624574810000|2021-06-24 22:46:50|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624574820000|2021-06-24 22:47:00|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624574870000|2021-06-24 22:47:50|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624574960000|2021-06-24 22:49:20|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624575020000|2021-06-24 22:50:20|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624575030000|2021-06-24 22:50:30|15812.9|15794.9|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624575060000|2021-06-24 22:51:00|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.3|15794.3|0
1624575070000|2021-06-24 22:51:10|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624575190000|2021-06-24 22:53:10|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624575200000|2021-06-24 22:53:20|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624575210000|2021-06-24 22:53:30|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624575220000|2021-06-24 22:53:40|15813.6|15795.6|15814.3|15796.3|15814.3|15796.3|15813.6|15795.6|0
1624575230000|2021-06-24 22:53:50|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|15813.6|15795.6|0
1624575240000|2021-06-24 22:54:00|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624575370000|2021-06-24 22:56:10|15814.3|15796.3|15814.9|15796.9|15814.9|15796.9|15814.3|15796.3|0
1624575390000|2021-06-24 22:56:30|15815.6|15797.6|15814.9|15796.9|15815.6|15797.6|15814.9|15796.9|0
1624575440000|2021-06-24 22:57:20|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624575450000|2021-06-24 22:57:30|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624575460000|2021-06-24 22:57:40|15814.6|15796.6|15814.3|15796.3|15814.9|15796.9|15814.3|15796.3|0
1624575480000|2021-06-24 22:58:00|15814.6|15796.6|15814.3|15796.3|15814.6|15796.6|15814.3|15796.3|0
1624575520000|2021-06-24 22:58:40|15814.6|15796.6|15814.9|15796.9|15814.9|15796.9|15814.6|15796.6|0
1624575590000|2021-06-24 22:59:50|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|15815.6|15797.6|0
1624575600000|2021-06-24 23:00:00|15815.9|15797.9|15814.3|15796.3|15815.9|15797.9|15814.3|15796.3|0
1624575630000|2021-06-24 23:00:30|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624575690000|2021-06-24 23:01:30|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624575720000|2021-06-24 23:02:00|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1624575760000|2021-06-24 23:02:40|15813.9|15795.9|15813.6|15795.6|15813.9|15795.9|15813.6|15795.6|0
1624575770000|2021-06-24 23:02:50|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624575780000|2021-06-24 23:03:00|15813.6|15795.6|15812.3|15794.3|15813.6|15795.6|15812.3|15794.3|0
1624575790000|2021-06-24 23:03:10|15812.6|15794.6|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624575800000|2021-06-24 23:03:20|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.3|15794.3|0
1624575810000|2021-06-24 23:03:30|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624575860000|2021-06-24 23:04:20|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.3|15794.3|0
1624575870000|2021-06-24 23:04:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624575990000|2021-06-24 23:06:30|15812.9|15794.9|15811|15793|15812.9|15794.9|15811|15793|0
1624576000000|2021-06-24 23:06:40|15811.3|15793.3|15811|15793|15811.6|15793.6|15811|15793|0
1624576010000|2021-06-24 23:06:50|15811.3|15793.3|15811.3|15793.3|15811.6|15793.6|15811.3|15793.3|0
1624576020000|2021-06-24 23:07:00|15811|15793|15811|15793|15811.6|15793.6|15811|15793|0
1624576050000|2021-06-24 23:07:30|15810.7|15792.7|15809.7|15791.7|15810.7|15792.7|15809.7|15791.7|0
1624576060000|2021-06-24 23:07:40|15809|15791|15809|15791|15809|15791|15809|15791|0
1624576080000|2021-06-24 23:08:00|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624576090000|2021-06-24 23:08:10|15810|15792|15811.6|15793.6|15811.6|15793.6|15810|15792|0
1624576100000|2021-06-24 23:08:20|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624576160000|2021-06-24 23:09:20|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624576210000|2021-06-24 23:10:10|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624576230000|2021-06-24 23:10:30|15811|15793|15811|15793|15811|15793|15811|15793|0
1624576240000|2021-06-24 23:10:40|15811.6|15793.6|15811|15793|15811.6|15793.6|15811|15793|0
1624576300000|2021-06-24 23:11:40|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624576320000|2021-06-24 23:12:00|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1624576330000|2021-06-24 23:12:10|15810.3|15792.3|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624576400000|2021-06-24 23:13:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624576420000|2021-06-24 23:13:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624576440000|2021-06-24 23:14:00|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624576450000|2021-06-24 23:14:10|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624576480000|2021-06-24 23:14:40|15812.3|15794.3|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624576490000|2021-06-24 23:14:50|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624576500000|2021-06-24 23:15:00|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624576580000|2021-06-24 23:16:20|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624576620000|2021-06-24 23:17:00|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624576640000|2021-06-24 23:17:20|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624576690000|2021-06-24 23:18:10|15810|15792|15810.3|15792.3|15810.3|15792.3|15810|15792|0
1624576700000|2021-06-24 23:18:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624576730000|2021-06-24 23:18:50|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624576830000|2021-06-24 23:20:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624576840000|2021-06-24 23:20:40|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624576880000|2021-06-24 23:21:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624576940000|2021-06-24 23:22:20|15810.7|15792.7|15810.7|15792.7|15811|15793|15810.7|15792.7|0
1624576950000|2021-06-24 23:22:30|15811|15793|15811|15793|15811|15793|15810.3|15792.3|0
1624577000000|2021-06-24 23:23:20|15811.3|15793.3|15811|15793|15811.6|15793.6|15811|15793|0
1624577020000|2021-06-24 23:23:40|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624577040000|2021-06-24 23:24:00|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624577060000|2021-06-24 23:24:20|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624577070000|2021-06-24 23:24:30|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624577080000|2021-06-24 23:24:40|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624577100000|2021-06-24 23:25:00|15811|15793|15811|15793|15811|15793|15811|15793|0
1624577120000|2021-06-24 23:25:20|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624577190000|2021-06-24 23:26:30|15811|15793|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624577200000|2021-06-24 23:26:40|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624577230000|2021-06-24 23:27:10|15811|15793|15811|15793|15811|15793|15811|15793|0
1624577240000|2021-06-24 23:27:20|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624577400000|2021-06-24 23:30:00|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1624577410000|2021-06-24 23:30:10|15809|15791|15809|15791|15809|15791|15809|15791|0
1624577420000|2021-06-24 23:30:20|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624577430000|2021-06-24 23:30:30|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|0
1624577440000|2021-06-24 23:30:40|15809|15791|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624577460000|2021-06-24 23:31:00|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624577480000|2021-06-24 23:31:20|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624577510000|2021-06-24 23:31:50|15811|15793|15811|15793|15811|15793|15811|15793|0
1624577550000|2021-06-24 23:32:30|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624577570000|2021-06-24 23:32:50|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624577580000|2021-06-24 23:33:00|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624577590000|2021-06-24 23:33:10|15810.3|15792.3|15811|15793|15811|15793|15810.3|15792.3|0
1624577620000|2021-06-24 23:33:40|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624577680000|2021-06-24 23:34:40|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624577700000|2021-06-24 23:35:00|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624577710000|2021-06-24 23:35:10|15811|15793|15811|15793|15811|15793|15811|15793|0
1624577720000|2021-06-24 23:35:20|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1624577730000|2021-06-24 23:35:30|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624577770000|2021-06-24 23:36:10|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624577790000|2021-06-24 23:36:30|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624577980000|2021-06-24 23:39:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624578000000|2021-06-24 23:40:00|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624578020000|2021-06-24 23:40:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624578060000|2021-06-24 23:41:00|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624578080000|2021-06-24 23:41:20|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624578100000|2021-06-24 23:41:40|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1624578110000|2021-06-24 23:41:50|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1624578190000|2021-06-24 23:43:10|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1624578200000|2021-06-24 23:43:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624578280000|2021-06-24 23:44:40|15810.3|15792.3|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624578320000|2021-06-24 23:45:20|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624578330000|2021-06-24 23:45:30|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624578340000|2021-06-24 23:45:40|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624578360000|2021-06-24 23:46:00|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1624578390000|2021-06-24 23:46:30|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624578400000|2021-06-24 23:46:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624578450000|2021-06-24 23:47:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624578470000|2021-06-24 23:47:50|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624578480000|2021-06-24 23:48:00|15812|15794|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624578500000|2021-06-24 23:48:20|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624578510000|2021-06-24 23:48:30|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.6|15794.6|0
1624578540000|2021-06-24 23:49:00|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624578550000|2021-06-24 23:49:10|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624578570000|2021-06-24 23:49:30|15814.3|15796.3|15813.9|15795.9|15814.3|15796.3|15813.9|15795.9|0
1624578580000|2021-06-24 23:49:40|15813.6|15795.6|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624578610000|2021-06-24 23:50:10|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624578620000|2021-06-24 23:50:20|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624578660000|2021-06-24 23:51:00|15813.9|15795.9|15814.3|15796.3|15814.3|15796.3|15813.9|15795.9|0
1624578670000|2021-06-24 23:51:10|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1624578700000|2021-06-24 23:51:40|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624578710000|2021-06-24 23:51:50|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624578720000|2021-06-24 23:52:00|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1624578730000|2021-06-24 23:52:10|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624578740000|2021-06-24 23:52:20|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15812.9|15794.9|0
1624578780000|2021-06-24 23:53:00|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.9|15794.9|0
1624578790000|2021-06-24 23:53:10|15813.3|15795.3|15812.9|15794.9|15813.3|15795.3|15812.9|15794.9|0
1624578850000|2021-06-24 23:54:10|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1624578860000|2021-06-24 23:54:20|15811.6|15793.6|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624578870000|2021-06-24 23:54:30|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624578900000|2021-06-24 23:55:00|15812|15794|15811.6|15793.6|15812.3|15794.3|15811|15793|0
1624578910000|2021-06-24 23:55:10|15811.3|15793.3|15811.3|15793.3|15811.6|15793.6|15811|15793|0
1624578920000|2021-06-24 23:55:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624578950000|2021-06-24 23:55:50|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624578980000|2021-06-24 23:56:20|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624578990000|2021-06-24 23:56:30|15812|15794|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624579020000|2021-06-24 23:57:00|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624579070000|2021-06-24 23:57:50|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624579090000|2021-06-24 23:58:10|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624579100000|2021-06-24 23:58:20|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624579110000|2021-06-24 23:58:30|15812.6|15794.6|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624579150000|2021-06-24 23:59:10|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1624579160000|2021-06-24 23:59:20|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624579170000|2021-06-24 23:59:30|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624579190000|2021-06-24 23:59:50|15810|15792|15810.3|15792.3|15810.3|15792.3|15810|15792|0
1624579200000|2021-06-25 00:00:00|15811|15793|15811|15793|15811|15793|15810|15792|0
1624579210000|2021-06-25 00:00:10|15810.7|15792.7|15811.6|15793.6|15811.6|15793.6|15810.7|15792.7|0
1624579220000|2021-06-25 00:00:20|15812.3|15794.3|15812.3|15794.3|15812.9|15794.9|15811.6|15793.6|0
1624579230000|2021-06-25 00:00:30|15812.9|15794.9|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624579240000|2021-06-25 00:00:40|15812.6|15794.6|15812.9|15794.9|15813.6|15795.6|15812.3|15794.3|0
1624579250000|2021-06-25 00:00:50|15812.3|15794.3|15812.9|15794.9|15812.9|15794.9|15812.3|15794.3|0
1624579260000|2021-06-25 00:01:00|15812.6|15794.6|15812.9|15794.9|15812.9|15794.9|15812.3|15794.3|0
1624579270000|2021-06-25 00:01:10|15813.3|15795.3|15812.9|15794.9|15813.6|15795.6|15812.6|15794.6|0
1624579280000|2021-06-25 00:01:20|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15813.3|15795.3|0
1624579290000|2021-06-25 00:01:30|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624579300000|2021-06-25 00:01:40|15814.3|15796.3|15813.6|15795.6|15814.3|15796.3|15813.6|15795.6|0
1624579310000|2021-06-25 00:01:50|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1624579320000|2021-06-25 00:02:00|15813.3|15795.3|15812.3|15794.3|15813.3|15795.3|15812.3|15794.3|0
1624579330000|2021-06-25 00:02:10|15811.6|15793.6|15811|15793|15811.6|15793.6|15811|15793|0
1624579350000|2021-06-25 00:02:30|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624579360000|2021-06-25 00:02:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624579380000|2021-06-25 00:03:00|15811|15793|15810.3|15792.3|15811.6|15793.6|15810.3|15792.3|0
1624579390000|2021-06-25 00:03:10|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579400000|2021-06-25 00:03:20|15811|15793|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624579420000|2021-06-25 00:03:40|15810.7|15792.7|15811|15793|15811.6|15793.6|15810.3|15792.3|0
1624579430000|2021-06-25 00:03:50|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624579440000|2021-06-25 00:04:00|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624579450000|2021-06-25 00:04:10|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624579460000|2021-06-25 00:04:20|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1624579470000|2021-06-25 00:04:30|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624579480000|2021-06-25 00:04:40|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624579500000|2021-06-25 00:05:00|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624579510000|2021-06-25 00:05:10|15811.6|15793.6|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624579530000|2021-06-25 00:05:30|15812.9|15794.9|15812.6|15794.6|15812.9|15794.9|15812.3|15794.3|0
1624579540000|2021-06-25 00:05:40|15812.3|15794.3|15812.3|15794.3|15812.9|15794.9|15812.3|15794.3|0
1624579560000|2021-06-25 00:06:00|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624579570000|2021-06-25 00:06:10|15811|15793|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624579580000|2021-06-25 00:06:20|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624579590000|2021-06-25 00:06:30|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624579600000|2021-06-25 00:06:40|15811.3|15793.3|15811|15793|15811.3|15793.3|15811|15793|0
1624579610000|2021-06-25 00:06:50|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811|15793|0
1624579620000|2021-06-25 00:07:00|15811.3|15793.3|15811|15793|15811.6|15793.6|15811|15793|0
1624579630000|2021-06-25 00:07:10|15811.6|15793.6|15811|15793|15811.6|15793.6|15811|15793|0
1624579640000|2021-06-25 00:07:20|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624579650000|2021-06-25 00:07:30|15809.7|15791.7|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1624579660000|2021-06-25 00:07:40|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579680000|2021-06-25 00:08:00|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579700000|2021-06-25 00:08:20|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579710000|2021-06-25 00:08:30|15810|15792|15810|15792|15810|15792|15809.7|15791.7|0
1624579720000|2021-06-25 00:08:40|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579740000|2021-06-25 00:09:00|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579750000|2021-06-25 00:09:10|15811|15793|15811|15793|15811|15793|15811|15793|0
1624579760000|2021-06-25 00:09:20|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624579770000|2021-06-25 00:09:30|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624579780000|2021-06-25 00:09:40|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624579790000|2021-06-25 00:09:50|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624579800000|2021-06-25 00:10:00|15810.7|15792.7|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624579810000|2021-06-25 00:10:10|15810.7|15792.7|15811|15793|15811|15793|15810.3|15792.3|0
1624579820000|2021-06-25 00:10:20|15810.3|15792.3|15810.3|15792.3|15811|15793|15810.3|15792.3|0
1624579830000|2021-06-25 00:10:30|15810|15792|15810.3|15792.3|15810.3|15792.3|15810|15792|0
1624579840000|2021-06-25 00:10:40|15810|15792|15809.7|15791.7|15810.3|15792.3|15809.7|15791.7|0
1624579850000|2021-06-25 00:10:50|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579860000|2021-06-25 00:11:00|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579870000|2021-06-25 00:11:10|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624579880000|2021-06-25 00:11:20|15810|15792|15809.7|15791.7|15810.3|15792.3|15809.7|15791.7|0
1624579890000|2021-06-25 00:11:30|15810|15792|15809.7|15791.7|15810.3|15792.3|15809.7|15791.7|0
1624579910000|2021-06-25 00:11:50|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1624579920000|2021-06-25 00:12:00|15809|15791|15809|15791|15809.7|15791.7|15809|15791|0
1624579940000|2021-06-25 00:12:20|15808.4|15790.4|15809|15791|15809|15791|15808.4|15790.4|0
1624579980000|2021-06-25 00:13:00|15809.4|15791.4|15808.4|15790.4|15809.7|15791.7|15808.4|15790.4|0
1624579990000|2021-06-25 00:13:10|15808.7|15790.7|15808.4|15790.4|15808.7|15790.7|15808.4|15790.4|0
1624580000000|2021-06-25 00:13:20|15808.7|15790.7|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624580020000|2021-06-25 00:13:40|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624580030000|2021-06-25 00:13:50|15808.7|15790.7|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624580050000|2021-06-25 00:14:10|15809|15791|15809|15791|15809|15791|15808.4|15790.4|0
1624580080000|2021-06-25 00:14:40|15809.4|15791.4|15809|15791|15809.7|15791.7|15809|15791|0
1624580090000|2021-06-25 00:14:50|15809.7|15791.7|15809|15791|15809.7|15791.7|15809|15791|0
1624580100000|2021-06-25 00:15:00|15809.4|15791.4|15808.4|15790.4|15809.7|15791.7|15808.4|15790.4|0
1624580110000|2021-06-25 00:15:10|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624580140000|2021-06-25 00:15:40|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580150000|2021-06-25 00:15:50|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624580160000|2021-06-25 00:16:00|15809|15791|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624580170000|2021-06-25 00:16:10|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809|15791|0
1624580180000|2021-06-25 00:16:20|15809.7|15791.7|15809|15791|15809.7|15791.7|15809|15791|0
1624580190000|2021-06-25 00:16:30|15809.4|15791.4|15809|15791|15809.7|15791.7|15809|15791|0
1624580200000|2021-06-25 00:16:40|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624580220000|2021-06-25 00:17:00|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580230000|2021-06-25 00:17:10|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580240000|2021-06-25 00:17:20|15808.7|15790.7|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624580250000|2021-06-25 00:17:30|15807.7|15789.7|15807.7|15789.7|15808.4|15790.4|15807.7|15789.7|0
1624580280000|2021-06-25 00:18:00|15807.1|15789.1|15807.1|15789.1|15807.7|15789.7|15807.1|15789.1|0
1624580290000|2021-06-25 00:18:10|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1624580300000|2021-06-25 00:18:20|15808.4|15790.4|15809|15791|15809|15791|15808.4|15790.4|0
1624580320000|2021-06-25 00:18:40|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624580330000|2021-06-25 00:18:50|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624580340000|2021-06-25 00:19:00|15808.1|15790.1|15807.7|15789.7|15808.4|15790.4|15807.7|15789.7|0
1624580350000|2021-06-25 00:19:10|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624580380000|2021-06-25 00:19:40|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624580390000|2021-06-25 00:19:50|15808.1|15790.1|15807.7|15789.7|15808.4|15790.4|15807.7|15789.7|0
1624580410000|2021-06-25 00:20:10|15807.1|15789.1|15807.7|15789.7|15807.7|15789.7|15807.1|15789.1|0
1624580420000|2021-06-25 00:20:20|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15807.7|15789.7|0
1624580430000|2021-06-25 00:20:30|15809|15791|15809|15791|15809|15791|15808.7|15790.7|0
1624580480000|2021-06-25 00:21:20|15808.1|15790.1|15808.1|15790.1|15808.4|15790.4|15807.7|15789.7|0
1624580490000|2021-06-25 00:21:30|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624580520000|2021-06-25 00:22:00|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624580530000|2021-06-25 00:22:10|15808.7|15790.7|15808.4|15790.4|15808.7|15790.7|15808.4|15790.4|0
1624580540000|2021-06-25 00:22:20|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624580550000|2021-06-25 00:22:30|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624580560000|2021-06-25 00:22:40|15809.7|15791.7|15809|15791|15809.7|15791.7|15809|15791|0
1624580570000|2021-06-25 00:22:50|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580610000|2021-06-25 00:23:30|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580620000|2021-06-25 00:23:40|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624580630000|2021-06-25 00:23:50|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624580640000|2021-06-25 00:24:00|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580650000|2021-06-25 00:24:10|15808.7|15790.7|15808.4|15790.4|15808.7|15790.7|15808.4|15790.4|0
1624580660000|2021-06-25 00:24:20|15809|15791|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624580670000|2021-06-25 00:24:30|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624580700000|2021-06-25 00:25:00|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624580710000|2021-06-25 00:25:10|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624580790000|2021-06-25 00:26:30|15809|15791|15809|15791|15809.7|15791.7|15809|15791|0
1624580800000|2021-06-25 00:26:40|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624580890000|2021-06-25 00:28:10|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624580920000|2021-06-25 00:28:40|15811|15793|15812.3|15794.3|15812.3|15794.3|15811|15793|0
1624580930000|2021-06-25 00:28:50|15812|15794|15812|15794|15812.3|15794.3|15811.6|15793.6|0
1624580940000|2021-06-25 00:29:00|15812.3|15794.3|15811|15793|15812.3|15794.3|15811|15793|0
1624580950000|2021-06-25 00:29:10|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1624580960000|2021-06-25 00:29:20|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624580970000|2021-06-25 00:29:30|15812|15794|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1624580980000|2021-06-25 00:29:40|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624580990000|2021-06-25 00:29:50|15812|15794|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624581000000|2021-06-25 00:30:00|15812|15794|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1624581010000|2021-06-25 00:30:10|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1624581020000|2021-06-25 00:30:20|15811|15793|15811|15793|15811|15793|15811|15793|0
1624581040000|2021-06-25 00:30:40|15810.7|15792.7|15810.3|15792.3|15810.7|15792.7|15810.3|15792.3|0
1624581060000|2021-06-25 00:31:00|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1624581070000|2021-06-25 00:31:10|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1624581090000|2021-06-25 00:31:30|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624581110000|2021-06-25 00:31:50|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624581120000|2021-06-25 00:32:00|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1624581130000|2021-06-25 00:32:10|15810|15792|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624581160000|2021-06-25 00:32:40|15809.7|15791.7|15810.3|15792.3|15810.3|15792.3|15809.7|15791.7|0
1624581180000|2021-06-25 00:33:00|15810|15792|15810|15792|15810|15792|15810|15792|0
1624581190000|2021-06-25 00:33:10|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809|15791|0
1624581200000|2021-06-25 00:33:20|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624581230000|2021-06-25 00:33:50|15809.4|15791.4|15809|15791|15809.7|15791.7|15809|15791|0
1624581240000|2021-06-25 00:34:00|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624581250000|2021-06-25 00:34:10|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624581260000|2021-06-25 00:34:20|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624581280000|2021-06-25 00:34:40|15808.4|15790.4|15807.7|15789.7|15809|15791|15807.7|15789.7|0
1624581310000|2021-06-25 00:35:10|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|0
1624581320000|2021-06-25 00:35:20|15807.4|15789.4|15807.1|15789.1|15807.4|15789.4|15807.1|15789.1|0
1624581330000|2021-06-25 00:35:30|15807.7|15789.7|15807.1|15789.1|15807.7|15789.7|15807.1|15789.1|0
1624581360000|2021-06-25 00:36:00|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.1|15789.1|0
1624581410000|2021-06-25 00:36:50|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624581420000|2021-06-25 00:37:00|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624581440000|2021-06-25 00:37:20|15808.1|15790.1|15807.7|15789.7|15808.4|15790.4|15807.7|15789.7|0
1624581450000|2021-06-25 00:37:30|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624581480000|2021-06-25 00:38:00|15809|15791|15809|15791|15809.7|15791.7|15809|15791|0
1624581490000|2021-06-25 00:38:10|15809.4|15791.4|15809|15791|15809.7|15791.7|15809|15791|0
1624581500000|2021-06-25 00:38:20|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624581530000|2021-06-25 00:38:50|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1624581560000|2021-06-25 00:39:20|15809|15791|15809|15791|15809|15791|15809|15791|0
1624581590000|2021-06-25 00:39:50|15808.7|15790.7|15808.4|15790.4|15808.7|15790.7|15808.4|15790.4|0
1624581600000|2021-06-25 00:40:00|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624581610000|2021-06-25 00:40:10|15809.4|15791.4|15809|15791|15809.4|15791.4|15809|15791|0
1624581660000|2021-06-25 00:41:00|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624581670000|2021-06-25 00:41:10|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624581680000|2021-06-25 00:41:20|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15807.7|15789.7|0
1624581690000|2021-06-25 00:41:30|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1624581700000|2021-06-25 00:41:40|15807.4|15789.4|15807.7|15789.7|15807.7|15789.7|15807.1|15789.1|0
1624581750000|2021-06-25 00:42:30|15807.4|15789.4|15807.7|15789.7|15807.7|15789.7|15807.4|15789.4|0
1624581790000|2021-06-25 00:43:10|15807.4|15789.4|15807.7|15789.7|15807.7|15789.7|15807.1|15789.1|0
1624581830000|2021-06-25 00:43:50|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15808.1|15790.1|0
1624581850000|2021-06-25 00:44:10|15809|15791|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624581900000|2021-06-25 00:45:00|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|0
1624581910000|2021-06-25 00:45:10|15807.7|15789.7|15808.4|15790.4|15808.4|15790.4|15807.7|15789.7|0
1624581930000|2021-06-25 00:45:30|15808.7|15790.7|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624581940000|2021-06-25 00:45:40|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624581960000|2021-06-25 00:46:00|15808.7|15790.7|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624581970000|2021-06-25 00:46:10|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1624582000000|2021-06-25 00:46:40|15807.4|15789.4|15807.1|15789.1|15807.4|15789.4|15807.1|15789.1|0
1624582020000|2021-06-25 00:47:00|15807.4|15789.4|15807.1|15789.1|15807.4|15789.4|15807.1|15789.1|0
1624582040000|2021-06-25 00:47:20|15807.4|15789.4|15807.7|15789.7|15807.7|15789.7|15807.4|15789.4|0
1624582080000|2021-06-25 00:48:00|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|15807.1|15789.1|0
1624582100000|2021-06-25 00:48:20|15806.7|15788.7|15807.1|15789.1|15807.1|15789.1|15806.4|15788.4|0
1624582190000|2021-06-25 00:49:50|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1624582210000|2021-06-25 00:50:10|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1624582240000|2021-06-25 00:50:40|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624582290000|2021-06-25 00:51:30|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15808.1|15790.1|0
1624582310000|2021-06-25 00:51:50|15807.7|15789.7|15808.4|15790.4|15808.4|15790.4|15807.7|15789.7|0
1624582320000|2021-06-25 00:52:00|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15807.7|15789.7|0
1624582360000|2021-06-25 00:52:40|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15808.1|15790.1|0
1624582370000|2021-06-25 00:52:50|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1624582380000|2021-06-25 00:53:00|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15808.1|15790.1|0
1624582410000|2021-06-25 00:53:30|15808.1|15790.1|15808.4|15790.4|15808.4|15790.4|15808.1|15790.1|0
1624582420000|2021-06-25 00:53:40|15808.1|15790.1|15807.7|15789.7|15808.1|15790.1|15807.7|15789.7|0
1624582430000|2021-06-25 00:53:50|15808.4|15790.4|15808.4|15790.4|15809|15791|15808.4|15790.4|0
1624582470000|2021-06-25 00:54:30|15808.7|15790.7|15809|15791|15809|15791|15808.7|15790.7|0
1624582480000|2021-06-25 00:54:40|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624582500000|2021-06-25 00:55:00|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624582530000|2021-06-25 00:55:30|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1624582550000|2021-06-25 00:55:50|15813|15795|15813|15795|15813|15795|15813|15795|0
1624582610000|2021-06-25 00:56:50|15812.7|15794.7|15813|15795|15813|15795|15812.7|15794.7|0
1624582630000|2021-06-25 00:57:10|15817|15799|15817|15799|15817|15799|15817|15799|0
1624582670000|2021-06-25 00:57:50|15817.4|15799.4|15817.7|15799.7|15817.7|15799.7|15817|15799|0
1624582680000|2021-06-25 00:58:00|15817|15799|15817.7|15799.7|15817.7|15799.7|15817|15799|0
1624582690000|2021-06-25 00:58:10|15817.4|15799.4|15817|15799|15817.7|15799.7|15817|15799|0
1624582720000|2021-06-25 00:58:40|15816.7|15798.7|15817|15799|15817|15799|15816.7|15798.7|0
1624582750000|2021-06-25 00:59:10|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.4|15799.4|0
1624582770000|2021-06-25 00:59:30|15818|15800|15818.3|15800.3|15818.3|15800.3|15818|15800|0
1624582780000|2021-06-25 00:59:40|15819|15801|15819|15801|15819|15801|15818.3|15800.3|0
1624582790000|2021-06-25 00:59:50|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|15818.3|15800.3|0
1624582800000|2021-06-25 01:00:00|15817.3|15813.3|15824.8|15820.8|15824.8|15820.8|15817.3|15813.3|37
1624582820000|2021-06-25 01:00:20|15826.8|15822.8|15818.3|15814.3|15826.8|15822.8|15818.3|15814.3|12
1624582830000|2021-06-25 01:00:30|15820.3|15816.3|15816.8|15812.8|15820.3|15816.3|15814.8|15810.8|28
1624582840000|2021-06-25 01:00:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1624582860000|2021-06-25 01:01:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|4
1624582880000|2021-06-25 01:01:20|15811.8|15807.8|15813.8|15809.8|15813.8|15809.8|15811.8|15807.8|7
1624582890000|2021-06-25 01:01:30|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|2
1624582900000|2021-06-25 01:01:40|15809.8|15805.8|15812.8|15808.8|15812.8|15808.8|15809.8|15805.8|2
1624582910000|2021-06-25 01:01:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1624582920000|2021-06-25 01:02:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1624582930000|2021-06-25 01:02:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1624582940000|2021-06-25 01:02:20|15805.3|15801.3|15801.8|15797.8|15805.3|15801.3|15801.8|15797.8|9
1624582950000|2021-06-25 01:02:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624582960000|2021-06-25 01:02:40|||||||||1
1624582970000|2021-06-25 01:02:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624582980000|2021-06-25 01:03:00|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|10
1624582990000|2021-06-25 01:03:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1624583000000|2021-06-25 01:03:20|15792.3|15788.3|15797.3|15793.3|15797.3|15793.3|15792.3|15788.3|2
1624583020000|2021-06-25 01:03:40|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624583030000|2021-06-25 01:03:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624583040000|2021-06-25 01:04:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624583060000|2021-06-25 01:04:20|15792.8|15788.8|15791.8|15787.8|15792.8|15788.8|15791.8|15787.8|2
1624583100000|2021-06-25 01:05:00|15792.3|15788.3|15794.8|15790.8|15794.8|15790.8|15791.8|15787.8|27
1624583110000|2021-06-25 01:05:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|14
1624583120000|2021-06-25 01:05:20|15792.8|15788.8|15793.3|15789.3|15793.8|15789.8|15792.8|15788.8|14
1624583130000|2021-06-25 01:05:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|20
1624583160000|2021-06-25 01:06:00|15791.3|15787.3|15793.3|15789.3|15793.3|15789.3|15791.3|15787.3|14
1624583170000|2021-06-25 01:06:10|15793.8|15789.8|15796.3|15792.3|15796.3|15792.3|15793.8|15789.8|16
1624583180000|2021-06-25 01:06:20|15795.3|15791.3|15794.3|15790.3|15795.3|15791.3|15794.3|15790.3|6
1624583190000|2021-06-25 01:06:30|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|2
1624583220000|2021-06-25 01:07:00|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.8|15788.8|13
1624583230000|2021-06-25 01:07:10|15793.3|15789.3|15795.3|15791.3|15795.3|15791.3|15793.3|15789.3|7
1624583240000|2021-06-25 01:07:20|||||||||2
1624583250000|2021-06-25 01:07:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1624583260000|2021-06-25 01:07:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|4
1624583280000|2021-06-25 01:08:00|15798.3|15794.3|15799.3|15795.3|15799.3|15795.3|15797.3|15793.3|8
1624583290000|2021-06-25 01:08:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|7
1624583300000|2021-06-25 01:08:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1624583310000|2021-06-25 01:08:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1624583320000|2021-06-25 01:08:40|||||||||3
1624583350000|2021-06-25 01:09:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|5
1624583390000|2021-06-25 01:09:50|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|4
1624583400000|2021-06-25 01:10:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|9
1624583410000|2021-06-25 01:10:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624583420000|2021-06-25 01:10:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|2
1624583450000|2021-06-25 01:10:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|7
1624583470000|2021-06-25 01:11:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1624583480000|2021-06-25 01:11:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1624583490000|2021-06-25 01:11:30|15799.8|15795.8|15801.3|15797.3|15801.3|15797.3|15799.8|15795.8|8
1624583500000|2021-06-25 01:11:40|||||||||2
1624583510000|2021-06-25 01:11:50|15802.8|15798.8|15803.3|15799.3|15803.3|15799.3|15802.8|15798.8|2
1624583530000|2021-06-25 01:12:10|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|2
1624583560000|2021-06-25 01:12:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1624583570000|2021-06-25 01:12:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1624583580000|2021-06-25 01:13:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|3
1624583590000|2021-06-25 01:13:10|15813.8|15809.8|15812.3|15808.3|15813.8|15809.8|15812.3|15808.3|3
1624583600000|2021-06-25 01:13:20|||||||||7
1624583620000|2021-06-25 01:13:40|||||||||4
1624583640000|2021-06-25 01:14:00|||||||||3
1624583670000|2021-06-25 01:14:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1624583680000|2021-06-25 01:14:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1624583690000|2021-06-25 01:14:50|15817.8|15813.8|15820.3|15816.3|15820.3|15816.3|15817.8|15813.8|3
1624583700000|2021-06-25 01:15:00|15816.3|15812.3|15812.3|15808.3|15816.3|15812.3|15812.3|15808.3|11
1624583710000|2021-06-25 01:15:10|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|6
1624583720000|2021-06-25 01:15:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1624583730000|2021-06-25 01:15:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1624583740000|2021-06-25 01:15:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|4
1624583750000|2021-06-25 01:15:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1624583760000|2021-06-25 01:16:00|15811.8|15807.8|15812.8|15808.8|15812.8|15808.8|15811.8|15807.8|7
1624583770000|2021-06-25 01:16:10|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15813.3|15809.3|4
1624583780000|2021-06-25 01:16:20|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|13
1624583790000|2021-06-25 01:16:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1624583800000|2021-06-25 01:16:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1624583820000|2021-06-25 01:17:00|15805.8|15801.8|15809.3|15805.3|15809.3|15805.3|15805.8|15801.8|10
1624583830000|2021-06-25 01:17:10|15807.8|15803.8|15803.3|15799.3|15807.8|15803.8|15802.8|15798.8|15
1624583840000|2021-06-25 01:17:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1624583850000|2021-06-25 01:17:30|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|6
1624583860000|2021-06-25 01:17:40|15803.8|15799.8|15800.3|15796.3|15803.8|15799.8|15800.3|15796.3|5
1624583870000|2021-06-25 01:17:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1624583880000|2021-06-25 01:18:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1624583890000|2021-06-25 01:18:10|15802.3|15798.3|15805.3|15801.3|15805.3|15801.3|15802.3|15798.3|4
1624583920000|2021-06-25 01:18:40|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|5
1624583940000|2021-06-25 01:19:00|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1624583950000|2021-06-25 01:19:10|15806.8|15802.8|15805.3|15801.3|15806.8|15802.8|15805.3|15801.3|4
1624583990000|2021-06-25 01:19:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|3
1624584000000|2021-06-25 01:20:00|||||||||2
1624584010000|2021-06-25 01:20:10|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|3
1624584020000|2021-06-25 01:20:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624584030000|2021-06-25 01:20:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624584040000|2021-06-25 01:20:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|4
1624584050000|2021-06-25 01:20:50|15796.3|15792.3|15796.8|15792.8|15796.8|15792.8|15796.3|15792.3|4
1624584060000|2021-06-25 01:21:00|15792.8|15788.8|15794.8|15790.8|15794.8|15790.8|15792.8|15788.8|7
1624584070000|2021-06-25 01:21:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|5
1624584080000|2021-06-25 01:21:20|15796.8|15792.8|15799.8|15795.8|15799.8|15795.8|15796.8|15792.8|3
1624584090000|2021-06-25 01:21:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624584130000|2021-06-25 01:22:10|15798.3|15794.3|15799.8|15795.8|15799.8|15795.8|15798.3|15794.3|3
1624584140000|2021-06-25 01:22:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|5
1624584150000|2021-06-25 01:22:30|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|3
1624584160000|2021-06-25 01:22:40|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|10
1624584180000|2021-06-25 01:23:00|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624584190000|2021-06-25 01:23:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1624584250000|2021-06-25 01:24:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624584260000|2021-06-25 01:24:20|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624584270000|2021-06-25 01:24:30|15800.8|15796.8|15800.3|15796.3|15800.8|15796.8|15800.3|15796.3|4
1624584300000|2021-06-25 01:25:00|||||||||1
1624584320000|2021-06-25 01:25:20|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1624584340000|2021-06-25 01:25:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1624584390000|2021-06-25 01:26:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|2
1624584420000|2021-06-25 01:27:00|15802.8|15798.8|15803.3|15799.3|15803.3|15799.3|15802.8|15798.8|11
1624584430000|2021-06-25 01:27:10|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|3
1624584440000|2021-06-25 01:27:20|15800.3|15796.3|15799.3|15795.3|15800.3|15796.3|15799.3|15795.3|3
1624584470000|2021-06-25 01:27:50|15795.8|15791.8|15795.3|15791.3|15795.8|15791.8|15794.3|15790.3|6
1624584490000|2021-06-25 01:28:10|15796.3|15792.3|15797.3|15793.3|15797.3|15793.3|15796.3|15792.3|6
1624584500000|2021-06-25 01:28:20|15797.8|15793.8|15799.8|15795.8|15799.8|15795.8|15797.8|15793.8|6
1624584510000|2021-06-25 01:28:30|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15799.3|15795.3|3
1624584520000|2021-06-25 01:28:40|15798.8|15794.8|15799.8|15795.8|15799.8|15795.8|15798.8|15794.8|4
1624584550000|2021-06-25 01:29:10|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624584560000|2021-06-25 01:29:20|15802.3|15798.3|15801.3|15797.3|15802.3|15798.3|15801.3|15797.3|3
1624584570000|2021-06-25 01:29:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|2
1624584590000|2021-06-25 01:29:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624584600000|2021-06-25 01:30:00|15799.3|15795.3|15801.8|15797.8|15801.8|15797.8|15799.3|15795.3|5
1624584610000|2021-06-25 01:30:10|15800.3|15796.3|15801.3|15797.3|15801.3|15797.3|15800.3|15796.3|4
1624584620000|2021-06-25 01:30:20|15797.3|15793.3|15800.3|15796.3|15800.3|15796.3|15797.3|15793.3|5
1624584630000|2021-06-25 01:30:30|||||||||3
1624584650000|2021-06-25 01:30:50|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624584660000|2021-06-25 01:31:00|15798.3|15794.3|15796.8|15792.8|15798.3|15794.3|15796.8|15792.8|3
1624584670000|2021-06-25 01:31:10|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|3
1624584680000|2021-06-25 01:31:20|15799.8|15795.8|15800.8|15796.8|15800.8|15796.8|15799.8|15795.8|2
1624584690000|2021-06-25 01:31:30|15801.8|15797.8|15802.3|15798.3|15802.3|15798.3|15801.8|15797.8|4
1624584700000|2021-06-25 01:31:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|4
1624584710000|2021-06-25 01:31:50|15802.8|15798.8|15801.3|15797.3|15802.8|15798.8|15801.3|15797.3|3
1624584720000|2021-06-25 01:32:00|15803.8|15799.8|15807.3|15803.3|15807.3|15803.3|15803.8|15799.8|10
1624584730000|2021-06-25 01:32:10|15806.8|15802.8|15806.3|15802.3|15806.8|15802.8|15805.3|15801.3|19
1624584740000|2021-06-25 01:32:20|15806.8|15802.8|15807.8|15803.8|15807.8|15803.8|15806.8|15802.8|4
1624584750000|2021-06-25 01:32:30|15808.8|15804.8|15809.8|15805.8|15810.8|15806.8|15808.8|15804.8|5
1624584760000|2021-06-25 01:32:40|15808.3|15804.3|15807.8|15803.8|15808.3|15804.3|15807.8|15803.8|2
1624584770000|2021-06-25 01:32:50|15805.3|15801.3|15803.8|15799.8|15805.3|15801.3|15803.8|15799.8|2
1624584780000|2021-06-25 01:33:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1624584790000|2021-06-25 01:33:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|2
1624584810000|2021-06-25 01:33:30|15802.3|15798.3|15804.8|15800.8|15804.8|15800.8|15802.3|15798.3|2
1624584820000|2021-06-25 01:33:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1624584830000|2021-06-25 01:33:50|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1624584840000|2021-06-25 01:34:00|15800.8|15796.8|15800.3|15796.3|15800.8|15796.8|15800.3|15796.3|3
1624584850000|2021-06-25 01:34:10|15794.8|15790.8|15796.8|15792.8|15796.8|15792.8|15794.8|15790.8|6
1624584860000|2021-06-25 01:34:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624584880000|2021-06-25 01:34:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624584890000|2021-06-25 01:34:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624584900000|2021-06-25 01:35:00|15800.3|15796.3|15801.3|15797.3|15801.3|15797.3|15800.3|15796.3|6
1624584910000|2021-06-25 01:35:10|15801.8|15797.8|15800.8|15796.8|15801.8|15797.8|15800.8|15796.8|6
1624584920000|2021-06-25 01:35:20|15801.3|15797.3|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|2
1624584930000|2021-06-25 01:35:30|15794.3|15790.3|15792.8|15788.8|15794.3|15790.3|15792.8|15788.8|2
1624584940000|2021-06-25 01:35:40|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.3|15788.3|6
1624584950000|2021-06-25 01:35:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624584960000|2021-06-25 01:36:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15790.3|15786.3|3
1624584970000|2021-06-25 01:36:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|3
1624584980000|2021-06-25 01:36:20|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|7
1624584990000|2021-06-25 01:36:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624585000000|2021-06-25 01:36:40|15790.8|15786.8|15789.8|15785.8|15790.8|15786.8|15789.8|15785.8|6
1624585010000|2021-06-25 01:36:50|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624585020000|2021-06-25 01:37:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624585030000|2021-06-25 01:37:10|15793.8|15789.8|15795.3|15791.3|15795.3|15791.3|15793.8|15789.8|4
1624585040000|2021-06-25 01:37:20|15794.3|15790.3|15792.3|15788.3|15794.8|15790.8|15792.3|15788.3|9
1624585050000|2021-06-25 01:37:30|15790.8|15786.8|15788.8|15784.8|15790.8|15786.8|15788.8|15784.8|2
1624585060000|2021-06-25 01:37:40|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15787.8|15783.8|6
1624585070000|2021-06-25 01:37:50|||||||||1
1624585080000|2021-06-25 01:38:00|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|5
1624585090000|2021-06-25 01:38:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|3
1624585100000|2021-06-25 01:38:20|15790.8|15786.8|15789.3|15785.3|15790.8|15786.8|15789.3|15785.3|2
1624585110000|2021-06-25 01:38:30|15788.8|15784.8|15789.3|15785.3|15789.3|15785.3|15788.8|15784.8|2
1624585120000|2021-06-25 01:38:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|2
1624585130000|2021-06-25 01:38:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1624585140000|2021-06-25 01:39:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624585150000|2021-06-25 01:39:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624585160000|2021-06-25 01:39:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624585170000|2021-06-25 01:39:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624585180000|2021-06-25 01:39:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624585190000|2021-06-25 01:39:50|15792.8|15788.8|15791.8|15787.8|15792.8|15788.8|15791.8|15787.8|3
1624585200000|2021-06-25 01:40:00|15791.3|15787.3|15793.8|15789.8|15794.8|15790.8|15791.3|15787.3|7
1624585220000|2021-06-25 01:40:20|15794.3|15790.3|15793.8|15789.8|15795.3|15791.3|15793.8|15789.8|12
1624585230000|2021-06-25 01:40:30|15792.3|15788.3|15789.8|15785.8|15792.3|15788.3|15789.8|15785.8|5
1624585240000|2021-06-25 01:40:40|15791.8|15787.8|15793.8|15789.8|15793.8|15789.8|15791.8|15787.8|3
1624585250000|2021-06-25 01:40:50|15795.3|15791.3|15796.8|15792.8|15796.8|15792.8|15795.3|15791.3|4
1624585260000|2021-06-25 01:41:00|15797.8|15793.8|15796.8|15792.8|15797.8|15793.8|15796.8|15792.8|3
1624585270000|2021-06-25 01:41:10|15797.8|15793.8|15798.8|15794.8|15798.8|15794.8|15797.8|15793.8|4
1624585290000|2021-06-25 01:41:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624585300000|2021-06-25 01:41:40|15795.8|15791.8|15794.8|15790.8|15795.8|15791.8|15794.8|15790.8|3
1624585320000|2021-06-25 01:42:00|15796.3|15792.3|15798.8|15794.8|15798.8|15794.8|15796.3|15792.3|8
1624585330000|2021-06-25 01:42:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1624585340000|2021-06-25 01:42:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|4
1624585350000|2021-06-25 01:42:30|15798.3|15794.3|15799.3|15795.3|15799.3|15795.3|15798.3|15794.3|2
1624585360000|2021-06-25 01:42:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1624585370000|2021-06-25 01:42:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1624585380000|2021-06-25 01:43:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|5
1624585390000|2021-06-25 01:43:10|15802.3|15798.3|15803.8|15799.8|15803.8|15799.8|15802.3|15798.3|4
1624585400000|2021-06-25 01:43:20|15802.8|15798.8|15802.3|15798.3|15802.8|15798.8|15802.3|15798.3|4
1624585410000|2021-06-25 01:43:30|15802.8|15798.8|15804.3|15800.3|15804.3|15800.3|15801.8|15797.8|4
1624585440000|2021-06-25 01:44:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15801.8|15797.8|3
1624585450000|2021-06-25 01:44:10|15804.3|15800.3|15806.8|15802.8|15806.8|15802.8|15804.3|15800.3|7
1624585460000|2021-06-25 01:44:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624585470000|2021-06-25 01:44:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1624585480000|2021-06-25 01:44:40|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|2
1624585500000|2021-06-25 01:45:00|15806.3|15802.3|15803.8|15799.8|15806.3|15802.3|15803.8|15799.8|16
1624585510000|2021-06-25 01:45:10|15804.3|15800.3|15803.3|15799.3|15804.8|15800.8|15803.3|15799.3|29
1624585520000|2021-06-25 01:45:20|15803.8|15799.8|15802.8|15798.8|15803.8|15799.8|15801.8|15797.8|3
1624585530000|2021-06-25 01:45:30|15801.3|15797.3|15800.8|15796.8|15801.3|15797.3|15800.8|15796.8|3
1624585540000|2021-06-25 01:45:40|15802.3|15798.3|15800.8|15796.8|15802.3|15798.3|15799.3|15795.3|13
1624585550000|2021-06-25 01:45:50|15795.3|15791.3|15796.8|15792.8|15796.8|15792.8|15795.3|15791.3|15
1624585560000|2021-06-25 01:46:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15796.8|15792.8|7
1624585570000|2021-06-25 01:46:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|8
1624585580000|2021-06-25 01:46:20|15799.8|15795.8|15798.3|15794.3|15799.8|15795.8|15798.3|15794.3|2
1624585590000|2021-06-25 01:46:30|15796.8|15792.8|15794.8|15790.8|15796.8|15792.8|15794.8|15790.8|15
1624585600000|2021-06-25 01:46:40|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624585610000|2021-06-25 01:46:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|4
1624585620000|2021-06-25 01:47:00|15795.8|15791.8|15796.3|15792.3|15798.3|15794.3|15795.8|15791.8|6
1624585640000|2021-06-25 01:47:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1624585650000|2021-06-25 01:47:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624585660000|2021-06-25 01:47:40|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624585680000|2021-06-25 01:48:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624585690000|2021-06-25 01:48:10|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|4
1624585700000|2021-06-25 01:48:20|15796.8|15792.8|15794.8|15790.8|15796.8|15792.8|15794.8|15790.8|2
1624585720000|2021-06-25 01:48:40|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624585730000|2021-06-25 01:48:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|4
1624585740000|2021-06-25 01:49:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624585750000|2021-06-25 01:49:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1624585760000|2021-06-25 01:49:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|2
1624585770000|2021-06-25 01:49:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624585790000|2021-06-25 01:49:50|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|2
1624585800000|2021-06-25 01:50:00|15796.3|15792.3|15797.8|15793.8|15797.8|15793.8|15796.3|15792.3|5
1624585810000|2021-06-25 01:50:10|15797.3|15793.3|15798.3|15794.3|15798.3|15794.3|15797.3|15793.3|9
1624585830000|2021-06-25 01:50:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624585840000|2021-06-25 01:50:40|15796.3|15792.3|15795.8|15791.8|15796.3|15792.3|15795.8|15791.8|5
1624585850000|2021-06-25 01:50:50|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|8
1624585870000|2021-06-25 01:51:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624585880000|2021-06-25 01:51:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1624585890000|2021-06-25 01:51:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1624585900000|2021-06-25 01:51:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624585910000|2021-06-25 01:51:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624585920000|2021-06-25 01:52:00|15796.3|15792.3|15793.3|15789.3|15796.3|15792.3|15793.3|15789.3|9
1624585930000|2021-06-25 01:52:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624585940000|2021-06-25 01:52:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624585950000|2021-06-25 01:52:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624585960000|2021-06-25 01:52:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624585970000|2021-06-25 01:52:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|2
1624585980000|2021-06-25 01:53:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624585990000|2021-06-25 01:53:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1624586000000|2021-06-25 01:53:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624586010000|2021-06-25 01:53:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624586020000|2021-06-25 01:53:40|||||||||1
1624586030000|2021-06-25 01:53:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624586050000|2021-06-25 01:54:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624586060000|2021-06-25 01:54:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624586070000|2021-06-25 01:54:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624586090000|2021-06-25 01:54:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|3
1624586100000|2021-06-25 01:55:00|15791.8|15787.8|15793.8|15789.8|15793.8|15789.8|15791.8|15787.8|4
1624586110000|2021-06-25 01:55:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|3
1624586120000|2021-06-25 01:55:20|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.3|15788.3|5
1624586130000|2021-06-25 01:55:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624586140000|2021-06-25 01:55:40|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|5
1624586160000|2021-06-25 01:56:00|||||||||4
1624586170000|2021-06-25 01:56:10|||||||||2
1624586180000|2021-06-25 01:56:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624586190000|2021-06-25 01:56:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624586200000|2021-06-25 01:56:40|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|2
1624586210000|2021-06-25 01:56:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624586220000|2021-06-25 01:57:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624586230000|2021-06-25 01:57:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624586240000|2021-06-25 01:57:20|15786.3|15782.3|15789.3|15785.3|15789.3|15785.3|15786.3|15782.3|7
1624586260000|2021-06-25 01:57:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624586280000|2021-06-25 01:58:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624586290000|2021-06-25 01:58:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624586310000|2021-06-25 01:58:30|15794.3|15790.3|15796.8|15792.8|15796.8|15792.8|15794.3|15790.3|2
1624586330000|2021-06-25 01:58:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1624586340000|2021-06-25 01:59:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624586350000|2021-06-25 01:59:10|||||||||1
1624586370000|2021-06-25 01:59:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624586380000|2021-06-25 01:59:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624586390000|2021-06-25 01:59:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624586400000|2021-06-25 02:00:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|4
1624586410000|2021-06-25 02:00:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|5
1624586430000|2021-06-25 02:00:30|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15783.8|15779.8|5
1624586440000|2021-06-25 02:00:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|5
1624586450000|2021-06-25 02:00:50|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15783.8|15779.8|4
1624586460000|2021-06-25 02:01:00|15783.8|15779.8|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|9
1624586470000|2021-06-25 02:01:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624586480000|2021-06-25 02:01:20|||||||||10
1624586490000|2021-06-25 02:01:30|15785.8|15781.8|15783.3|15779.3|15785.8|15781.8|15783.3|15779.3|14
1624586500000|2021-06-25 02:01:40|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|6
1624586510000|2021-06-25 02:01:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624586520000|2021-06-25 02:02:00|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|4
1624586530000|2021-06-25 02:02:10|15784.3|15780.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|8
1624586550000|2021-06-25 02:02:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|8
1624586560000|2021-06-25 02:02:40|15785.3|15781.3|15780.8|15776.8|15785.8|15781.8|15780.8|15776.8|27
1624586570000|2021-06-25 02:02:50|||||||||3
1624586580000|2021-06-25 02:03:00|15782.3|15778.3|15781.8|15777.8|15782.3|15778.3|15781.8|15777.8|3
1624586600000|2021-06-25 02:03:20|15782.3|15778.3|15780.3|15776.3|15782.3|15778.3|15780.3|15776.3|8
1624586610000|2021-06-25 02:03:30|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15780.8|15776.8|9
1624586620000|2021-06-25 02:03:40|15779.8|15775.8|15780.3|15776.3|15780.3|15776.3|15779.8|15775.8|6
1624586630000|2021-06-25 02:03:50|15780.8|15776.8|15780.3|15776.3|15780.8|15776.8|15780.3|15776.3|5
1624586640000|2021-06-25 02:04:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|6
1624586650000|2021-06-25 02:04:10|15780.8|15776.8|15780.3|15776.3|15780.8|15776.8|15780.3|15776.3|2
1624586660000|2021-06-25 02:04:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|4
1624586670000|2021-06-25 02:04:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|5
1624586680000|2021-06-25 02:04:40|15781.3|15777.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|9
1624586700000|2021-06-25 02:05:00|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|8
1624586710000|2021-06-25 02:05:10|15779.3|15775.3|15780.8|15776.8|15780.8|15776.8|15779.3|15775.3|4
1624586720000|2021-06-25 02:05:20|15782.3|15778.3|15784.8|15780.8|15784.8|15780.8|15782.3|15778.3|5
1624586730000|2021-06-25 02:05:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|4
1624586740000|2021-06-25 02:05:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624586760000|2021-06-25 02:06:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624586770000|2021-06-25 02:06:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|9
1624586780000|2021-06-25 02:06:20|15784.8|15780.8|15782.8|15778.8|15784.8|15780.8|15782.8|15778.8|3
1624586790000|2021-06-25 02:06:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624586800000|2021-06-25 02:06:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624586810000|2021-06-25 02:06:50|||||||||1
1624586820000|2021-06-25 02:07:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1624586830000|2021-06-25 02:07:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624586840000|2021-06-25 02:07:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624586860000|2021-06-25 02:07:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624586870000|2021-06-25 02:07:50|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|2
1624586890000|2021-06-25 02:08:10|||||||||1
1624586900000|2021-06-25 02:08:20|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|2
1624586910000|2021-06-25 02:08:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|3
1624586920000|2021-06-25 02:08:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1624586930000|2021-06-25 02:08:50|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|8
1624586940000|2021-06-25 02:09:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|5
1624586950000|2021-06-25 02:09:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624586960000|2021-06-25 02:09:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|6
1624586970000|2021-06-25 02:09:30|15787.8|15783.8|15788.3|15784.3|15788.3|15784.3|15787.8|15783.8|4
1624586990000|2021-06-25 02:09:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624587000000|2021-06-25 02:10:00|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.8|15783.8|14
1624587010000|2021-06-25 02:10:10|||||||||5
1624587020000|2021-06-25 02:10:20|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|12
1624587040000|2021-06-25 02:10:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624587050000|2021-06-25 02:10:50|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|2
1624587070000|2021-06-25 02:11:10|15787.8|15783.8|15789.8|15785.8|15789.8|15785.8|15787.8|15783.8|3
1624587090000|2021-06-25 02:11:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624587110000|2021-06-25 02:11:50|||||||||1
1624587120000|2021-06-25 02:12:00|||||||||1
1624587130000|2021-06-25 02:12:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624587150000|2021-06-25 02:12:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624587160000|2021-06-25 02:12:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624587170000|2021-06-25 02:12:50|15790.8|15786.8|15789.8|15785.8|15791.3|15787.3|15789.8|15785.8|5
1624587180000|2021-06-25 02:13:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624587190000|2021-06-25 02:13:10|15788.8|15784.8|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|8
1624587200000|2021-06-25 02:13:20|15787.8|15783.8|15789.3|15785.3|15789.3|15785.3|15787.8|15783.8|2
1624587230000|2021-06-25 02:13:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624587240000|2021-06-25 02:14:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624587260000|2021-06-25 02:14:20|15789.3|15785.3|15790.3|15786.3|15790.3|15786.3|15789.3|15785.3|2
1624587270000|2021-06-25 02:14:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624587280000|2021-06-25 02:14:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624587290000|2021-06-25 02:14:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|3
1624587300000|2021-06-25 02:15:00|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|2
1624587310000|2021-06-25 02:15:10|15788.3|15784.3|15789.8|15785.8|15789.8|15785.8|15788.3|15784.3|2
1624587320000|2021-06-25 02:15:20|15790.8|15786.8|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|4
1624587330000|2021-06-25 02:15:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1624587340000|2021-06-25 02:15:40|15791.8|15787.8|15791.3|15787.3|15791.8|15787.8|15791.3|15787.3|6
1624587350000|2021-06-25 02:15:50|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|2
1624587360000|2021-06-25 02:16:00|15793.8|15789.8|15794.3|15790.3|15794.3|15790.3|15793.8|15789.8|2
1624587370000|2021-06-25 02:16:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624587380000|2021-06-25 02:16:20|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15795.8|15791.8|5
1624587390000|2021-06-25 02:16:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1624587400000|2021-06-25 02:16:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624587410000|2021-06-25 02:16:50|15795.8|15791.8|15798.3|15794.3|15798.3|15794.3|15795.3|15791.3|4
1624587420000|2021-06-25 02:17:00|15797.8|15793.8|15794.3|15790.3|15797.8|15793.8|15794.3|15790.3|9
1624587430000|2021-06-25 02:17:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1624587440000|2021-06-25 02:17:20|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.3|15790.3|3
1624587460000|2021-06-25 02:17:40|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|3
1624587480000|2021-06-25 02:18:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624587490000|2021-06-25 02:18:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|3
1624587520000|2021-06-25 02:18:40|15789.8|15785.8|15790.8|15786.8|15790.8|15786.8|15789.8|15785.8|2
1624587540000|2021-06-25 02:19:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624587560000|2021-06-25 02:19:20|15792.3|15788.3|15793.3|15789.3|15793.3|15789.3|15792.3|15788.3|2
1624587570000|2021-06-25 02:19:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1624587590000|2021-06-25 02:19:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624587600000|2021-06-25 02:20:00|15790.8|15786.8|15792.3|15788.3|15792.3|15788.3|15790.8|15786.8|2
1624587620000|2021-06-25 02:20:20|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|5
1624587640000|2021-06-25 02:20:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624587660000|2021-06-25 02:21:00|||||||||1
1624587670000|2021-06-25 02:21:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|4
1624587690000|2021-06-25 02:21:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624587700000|2021-06-25 02:21:40|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|2
1624587710000|2021-06-25 02:21:50|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|7
1624587720000|2021-06-25 02:22:00|15791.8|15787.8|15792.3|15788.3|15793.3|15789.3|15791.8|15787.8|7
1624587730000|2021-06-25 02:22:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1624587740000|2021-06-25 02:22:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1624587750000|2021-06-25 02:22:30|||||||||1
1624587760000|2021-06-25 02:22:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624587770000|2021-06-25 02:22:50|15788.3|15784.3|15789.3|15785.3|15789.8|15785.8|15788.3|15784.3|9
1624587780000|2021-06-25 02:23:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|3
1624587790000|2021-06-25 02:23:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|4
1624587810000|2021-06-25 02:23:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624587820000|2021-06-25 02:23:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624587830000|2021-06-25 02:23:50|||||||||2
1624587840000|2021-06-25 02:24:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624587850000|2021-06-25 02:24:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624587860000|2021-06-25 02:24:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|4
1624587880000|2021-06-25 02:24:40|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|2
1624587890000|2021-06-25 02:24:50|||||||||4
1624587900000|2021-06-25 02:25:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|8
1624587920000|2021-06-25 02:25:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624587930000|2021-06-25 02:25:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624587940000|2021-06-25 02:25:40|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|4
1624587950000|2021-06-25 02:25:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624587960000|2021-06-25 02:26:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624587990000|2021-06-25 02:26:30|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|3
1624588000000|2021-06-25 02:26:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1624588010000|2021-06-25 02:26:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624588020000|2021-06-25 02:27:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624588040000|2021-06-25 02:27:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624588050000|2021-06-25 02:27:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624588060000|2021-06-25 02:27:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624588070000|2021-06-25 02:27:50|||||||||2
1624588080000|2021-06-25 02:28:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624588090000|2021-06-25 02:28:10|15792.8|15788.8|15794.3|15790.3|15794.3|15790.3|15792.8|15788.8|14
1624588100000|2021-06-25 02:28:20|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624588110000|2021-06-25 02:28:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624588120000|2021-06-25 02:28:40|||||||||1
1624588140000|2021-06-25 02:29:00|15789.8|15785.8|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|5
1624588150000|2021-06-25 02:29:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|3
1624588180000|2021-06-25 02:29:40|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|2
1624588190000|2021-06-25 02:29:50|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|5
1624588200000|2021-06-25 02:30:00|15791.8|15787.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|4
1624588210000|2021-06-25 02:30:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624588220000|2021-06-25 02:30:20|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|2
1624588230000|2021-06-25 02:30:30|||||||||1
1624588240000|2021-06-25 02:30:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1624588250000|2021-06-25 02:30:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624588260000|2021-06-25 02:31:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624588280000|2021-06-25 02:31:20|||||||||1
1624588300000|2021-06-25 02:31:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624588320000|2021-06-25 02:32:00|15789.3|15785.3|15790.3|15786.3|15791.3|15787.3|15789.3|15785.3|3
1624588330000|2021-06-25 02:32:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1624588340000|2021-06-25 02:32:20|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|3
1624588350000|2021-06-25 02:32:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1624588360000|2021-06-25 02:32:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624588380000|2021-06-25 02:33:00|15794.8|15790.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|3
1624588390000|2021-06-25 02:33:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624588400000|2021-06-25 02:33:20|15794.3|15790.3|15793.8|15789.8|15794.3|15790.3|15793.8|15789.8|2
1624588410000|2021-06-25 02:33:30|||||||||1
1624588420000|2021-06-25 02:33:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|6
1624588440000|2021-06-25 02:34:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624588450000|2021-06-25 02:34:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624588470000|2021-06-25 02:34:30|15793.8|15789.8|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|2
1624588480000|2021-06-25 02:34:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1624588500000|2021-06-25 02:35:00|||||||||1
1624588510000|2021-06-25 02:35:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|14
1624588520000|2021-06-25 02:35:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1624588530000|2021-06-25 02:35:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|4
1624588540000|2021-06-25 02:35:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|17
1624588550000|2021-06-25 02:35:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624588560000|2021-06-25 02:36:00|||||||||2
1624588570000|2021-06-25 02:36:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1624588590000|2021-06-25 02:36:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1624588600000|2021-06-25 02:36:40|15794.3|15790.3|15791.8|15787.8|15794.3|15790.3|15791.8|15787.8|5
1624588610000|2021-06-25 02:36:50|||||||||3
1624588620000|2021-06-25 02:37:00|15793.8|15789.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|5
1624588630000|2021-06-25 02:37:10|||||||||2
1624588640000|2021-06-25 02:37:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|4
1624588650000|2021-06-25 02:37:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1624588660000|2021-06-25 02:37:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1624588680000|2021-06-25 02:38:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|4
1624588690000|2021-06-25 02:38:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624588700000|2021-06-25 02:38:20|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624588710000|2021-06-25 02:38:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624588720000|2021-06-25 02:38:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|8
1624588730000|2021-06-25 02:38:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|23
1624588740000|2021-06-25 02:39:00|15790.3|15786.3|15789.3|15785.3|15790.3|15786.3|15789.3|15785.3|5
1624588750000|2021-06-25 02:39:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624588760000|2021-06-25 02:39:20|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|3
1624588770000|2021-06-25 02:39:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624588790000|2021-06-25 02:39:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|3
1624588800000|2021-06-25 02:40:00|15787.3|15783.3|15785.8|15781.8|15787.3|15783.3|15785.8|15781.8|6
1624588810000|2021-06-25 02:40:10|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|4
1624588820000|2021-06-25 02:40:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624588830000|2021-06-25 02:40:30|15784.3|15780.3|15786.3|15782.3|15786.3|15782.3|15784.3|15780.3|7
1624588850000|2021-06-25 02:40:50|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1624588870000|2021-06-25 02:41:10|||||||||2
1624588880000|2021-06-25 02:41:20|15782.3|15778.3|15779.3|15775.3|15782.3|15778.3|15779.3|15775.3|7
1624588890000|2021-06-25 02:41:30|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|6
1624588900000|2021-06-25 02:41:40|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15780.8|15776.8|7
1624588910000|2021-06-25 02:41:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1624588920000|2021-06-25 02:42:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624588930000|2021-06-25 02:42:10|15782.8|15778.8|15780.8|15776.8|15782.8|15778.8|15780.8|15776.8|7
1624588950000|2021-06-25 02:42:30|15780.3|15776.3|15782.8|15778.8|15782.8|15778.8|15780.3|15776.3|2
1624588960000|2021-06-25 02:42:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624588970000|2021-06-25 02:42:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1624588980000|2021-06-25 02:43:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|8
1624588990000|2021-06-25 02:43:10|||||||||3
1624589000000|2021-06-25 02:43:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624589020000|2021-06-25 02:43:40|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|2
1624589030000|2021-06-25 02:43:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624589050000|2021-06-25 02:44:10|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1624589060000|2021-06-25 02:44:20|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|2
1624589090000|2021-06-25 02:44:50|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|2
1624589110000|2021-06-25 02:45:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624589120000|2021-06-25 02:45:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624589140000|2021-06-25 02:45:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624589150000|2021-06-25 02:45:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624589160000|2021-06-25 02:46:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624589170000|2021-06-25 02:46:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624589180000|2021-06-25 02:46:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624589190000|2021-06-25 02:46:30|||||||||1
1624589210000|2021-06-25 02:46:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624589220000|2021-06-25 02:47:00|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|5
1624589240000|2021-06-25 02:47:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15783.3|15779.3|4
1624589250000|2021-06-25 02:47:30|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.3|15782.3|10
1624589270000|2021-06-25 02:47:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624589280000|2021-06-25 02:48:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624589290000|2021-06-25 02:48:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624589310000|2021-06-25 02:48:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624589320000|2021-06-25 02:48:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624589340000|2021-06-25 02:49:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624589360000|2021-06-25 02:49:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624589380000|2021-06-25 02:49:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624589390000|2021-06-25 02:49:50|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|2
1624589420000|2021-06-25 02:50:20|15786.8|15782.8|15788.8|15784.8|15788.8|15784.8|15786.8|15782.8|7
1624589430000|2021-06-25 02:50:30|15789.8|15785.8|15791.3|15787.3|15791.3|15787.3|15789.8|15785.8|19
1624589450000|2021-06-25 02:50:50|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624589460000|2021-06-25 02:51:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1624589470000|2021-06-25 02:51:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1624589490000|2021-06-25 02:51:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624589500000|2021-06-25 02:51:40|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|2
1624589510000|2021-06-25 02:51:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624589520000|2021-06-25 02:52:00|15789.8|15785.8|15790.8|15786.8|15790.8|15786.8|15789.8|15785.8|2
1624589530000|2021-06-25 02:52:10|||||||||2
1624589540000|2021-06-25 02:52:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624589560000|2021-06-25 02:52:40|||||||||1
1624589570000|2021-06-25 02:52:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1624589580000|2021-06-25 02:53:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1624589610000|2021-06-25 02:53:30|||||||||3
1624589630000|2021-06-25 02:53:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624589640000|2021-06-25 02:54:00|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|6
1624589650000|2021-06-25 02:54:10|15785.8|15781.8|15785.8|15781.8|15787.3|15783.3|15785.8|15781.8|6
1624589660000|2021-06-25 02:54:20|||||||||2
1624589680000|2021-06-25 02:54:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1624589690000|2021-06-25 02:54:50|||||||||1
1624589700000|2021-06-25 02:55:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624589730000|2021-06-25 02:55:30|15781.3|15777.3|15783.3|15779.3|15783.3|15779.3|15781.3|15777.3|3
1624589750000|2021-06-25 02:55:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|4
1624589760000|2021-06-25 02:56:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|5
1624589770000|2021-06-25 02:56:10|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|4
1624589780000|2021-06-25 02:56:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1624589800000|2021-06-25 02:56:40|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|6
1624589820000|2021-06-25 02:57:00|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|3
1624589830000|2021-06-25 02:57:10|15787.8|15783.8|15787.3|15783.3|15787.8|15783.8|15787.3|15783.3|2
1624589850000|2021-06-25 02:57:30|||||||||1
1624589860000|2021-06-25 02:57:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624589870000|2021-06-25 02:57:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1624589880000|2021-06-25 02:58:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1624589890000|2021-06-25 02:58:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624589900000|2021-06-25 02:58:20|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624589910000|2021-06-25 02:58:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624589920000|2021-06-25 02:58:40|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1624589930000|2021-06-25 02:58:50|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15779.8|15775.8|4
1624589940000|2021-06-25 02:59:00|15780.3|15776.3|15781.3|15777.3|15781.3|15777.3|15780.3|15776.3|2
1624589950000|2021-06-25 02:59:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624589960000|2021-06-25 02:59:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1624589970000|2021-06-25 02:59:30|15781.3|15777.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|14
1624589990000|2021-06-25 02:59:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1624590000000|2021-06-25 03:00:00|15780.3|15776.3|15782.3|15778.3|15782.3|15778.3|15780.3|15776.3|4
1624590010000|2021-06-25 03:00:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|4
1624590020000|2021-06-25 03:00:20|15780.3|15776.3|15778.3|15774.3|15780.3|15776.3|15778.3|15774.3|3
1624590030000|2021-06-25 03:00:30|||||||||2
1624590040000|2021-06-25 03:00:40|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|3
1624590060000|2021-06-25 03:01:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15777.8|15773.8|5
1624590080000|2021-06-25 03:01:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1624590090000|2021-06-25 03:01:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|4
1624590110000|2021-06-25 03:01:50|15777.3|15773.3|15777.8|15773.8|15777.8|15773.8|15777.3|15773.3|2
1624590120000|2021-06-25 03:02:00|15777.3|15773.3|15776.3|15772.3|15777.3|15773.3|15776.3|15772.3|7
1624590130000|2021-06-25 03:02:10|||||||||1
1624590140000|2021-06-25 03:02:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1624590150000|2021-06-25 03:02:30|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1624590160000|2021-06-25 03:02:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|2
1624590170000|2021-06-25 03:02:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1624590180000|2021-06-25 03:03:00|||||||||1
1624590190000|2021-06-25 03:03:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1624590200000|2021-06-25 03:03:20|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|10
1624590210000|2021-06-25 03:03:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1624590220000|2021-06-25 03:03:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|3
1624590230000|2021-06-25 03:03:50|||||||||7
1624590240000|2021-06-25 03:04:00|15773.3|15769.3|15774.8|15770.8|15774.8|15770.8|15773.3|15769.3|7
1624590250000|2021-06-25 03:04:10|||||||||1
1624590260000|2021-06-25 03:04:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1624590270000|2021-06-25 03:04:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|6
1624590280000|2021-06-25 03:04:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|2
1624590300000|2021-06-25 03:05:00|15774.3|15770.3|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|3
1624590310000|2021-06-25 03:05:10|15772.3|15768.3|15774.8|15770.8|15774.8|15770.8|15772.3|15768.3|6
1624590320000|2021-06-25 03:05:20|15777.3|15773.3|15777.8|15773.8|15777.8|15773.8|15777.3|15773.3|2
1624590330000|2021-06-25 03:05:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|3
1624590350000|2021-06-25 03:05:50|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|3
1624590360000|2021-06-25 03:06:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1624590380000|2021-06-25 03:06:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624590390000|2021-06-25 03:06:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1624590400000|2021-06-25 03:06:40|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|6
1624590410000|2021-06-25 03:06:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|6
1624590420000|2021-06-25 03:07:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624590430000|2021-06-25 03:07:10|15785.3|15781.3|15788.3|15784.3|15788.3|15784.3|15785.3|15781.3|9
1624590440000|2021-06-25 03:07:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624590450000|2021-06-25 03:07:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624590460000|2021-06-25 03:07:40|||||||||1
1624590480000|2021-06-25 03:08:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1624590490000|2021-06-25 03:08:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1624590500000|2021-06-25 03:08:20|||||||||1
1624590510000|2021-06-25 03:08:30|||||||||1
1624590520000|2021-06-25 03:08:40|15784.8|15780.8|15787.3|15783.3|15787.3|15783.3|15784.8|15780.8|7
1624590530000|2021-06-25 03:08:50|15787.8|15783.8|15790.8|15786.8|15790.8|15786.8|15787.8|15783.8|10
1624590540000|2021-06-25 03:09:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624590560000|2021-06-25 03:09:20|15789.8|15785.8|15788.3|15784.3|15789.8|15785.8|15788.3|15784.3|18
1624590570000|2021-06-25 03:09:30|||||||||1
1624590590000|2021-06-25 03:09:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624590600000|2021-06-25 03:10:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624590610000|2021-06-25 03:10:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624590620000|2021-06-25 03:10:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624590630000|2021-06-25 03:10:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|16
1624590640000|2021-06-25 03:10:40|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|7
1624590660000|2021-06-25 03:11:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1624590670000|2021-06-25 03:11:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|5
1624590690000|2021-06-25 03:11:30|15782.8|15778.8|15783.8|15779.8|15783.8|15779.8|15782.8|15778.8|2
1624590700000|2021-06-25 03:11:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1624590710000|2021-06-25 03:11:50|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|2
1624590720000|2021-06-25 03:12:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624590730000|2021-06-25 03:12:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1624590750000|2021-06-25 03:12:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624590760000|2021-06-25 03:12:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|10
1624590780000|2021-06-25 03:13:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624590790000|2021-06-25 03:13:10|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624590800000|2021-06-25 03:13:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624590810000|2021-06-25 03:13:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624590820000|2021-06-25 03:13:40|15782.8|15778.8|15786.3|15782.3|15786.3|15782.3|15782.8|15778.8|6
1624590840000|2021-06-25 03:14:00|15783.3|15779.3|15785.8|15781.8|15785.8|15781.8|15783.3|15779.3|3
1624590850000|2021-06-25 03:14:10|15783.8|15779.8|15788.3|15784.3|15788.3|15784.3|15783.8|15779.8|8
1624590860000|2021-06-25 03:14:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1624590880000|2021-06-25 03:14:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624590890000|2021-06-25 03:14:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624590900000|2021-06-25 03:15:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624590920000|2021-06-25 03:15:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1624590930000|2021-06-25 03:15:30|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|4
1624590940000|2021-06-25 03:15:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|4
1624590950000|2021-06-25 03:15:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624590970000|2021-06-25 03:16:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624590980000|2021-06-25 03:16:20|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624590990000|2021-06-25 03:16:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624591000000|2021-06-25 03:16:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624591020000|2021-06-25 03:17:00|15785.3|15781.3|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|2
1624591030000|2021-06-25 03:17:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624591040000|2021-06-25 03:17:20|||||||||1
1624591060000|2021-06-25 03:17:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1624591070000|2021-06-25 03:17:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1624591080000|2021-06-25 03:18:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1624591100000|2021-06-25 03:18:20|15781.8|15777.8|15784.8|15780.8|15784.8|15780.8|15781.8|15777.8|9
1624591110000|2021-06-25 03:18:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1624591120000|2021-06-25 03:18:40|15784.3|15780.3|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|10
1624591130000|2021-06-25 03:18:50|||||||||1
1624591150000|2021-06-25 03:19:10|15783.3|15779.3|15785.3|15781.3|15785.3|15781.3|15783.3|15779.3|3
1624591160000|2021-06-25 03:19:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|5
1624591180000|2021-06-25 03:19:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1624591210000|2021-06-25 03:20:10|||||||||2
1624591220000|2021-06-25 03:20:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1624591240000|2021-06-25 03:20:40|15786.3|15782.3|15787.3|15783.3|15787.3|15783.3|15786.3|15782.3|5
1624591250000|2021-06-25 03:20:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624591260000|2021-06-25 03:21:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624591280000|2021-06-25 03:21:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624591290000|2021-06-25 03:21:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624591300000|2021-06-25 03:21:40|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|2
1624591310000|2021-06-25 03:21:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624591320000|2021-06-25 03:22:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1624591340000|2021-06-25 03:22:20|||||||||2
1624591360000|2021-06-25 03:22:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624591370000|2021-06-25 03:22:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1624591390000|2021-06-25 03:23:10|15786.3|15782.3|15787.3|15783.3|15787.3|15783.3|15786.3|15782.3|5
1624591400000|2021-06-25 03:23:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1624591420000|2021-06-25 03:23:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1624591430000|2021-06-25 03:23:50|15787.3|15783.3|15788.8|15784.8|15788.8|15784.8|15787.3|15783.3|6
1624591450000|2021-06-25 03:24:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1624591470000|2021-06-25 03:24:30|||||||||1
1624591480000|2021-06-25 03:24:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1624591490000|2021-06-25 03:24:50|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|13
1624591500000|2021-06-25 03:25:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1624591510000|2021-06-25 03:25:10|15790.8|15786.8|15790.8|15786.8|15791.3|15787.3|15790.8|15786.8|9
1624591540000|2021-06-25 03:25:40|15787.8|15783.8|15790.8|15786.8|15790.8|15786.8|15787.8|15783.8|35
1624591570000|2021-06-25 03:26:10|15789.3|15785.3|15790.8|15786.8|15790.8|15786.8|15789.3|15785.3|3
1624591580000|2021-06-25 03:26:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1624591590000|2021-06-25 03:26:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1624591610000|2021-06-25 03:26:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|4
1624591620000|2021-06-25 03:27:00|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|9
1624591630000|2021-06-25 03:27:10|15785.3|15781.3|15790.3|15786.3|15790.3|15786.3|15785.3|15781.3|12
1624591650000|2021-06-25 03:27:30|15787.8|15783.8|15790.8|15786.8|15790.8|15786.8|15787.8|15783.8|11
1624591670000|2021-06-25 03:27:50|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|7
1624591680000|2021-06-25 03:28:00|15793.3|15789.3|15792.8|15788.8|15793.3|15789.3|15792.8|15788.8|3
1624591690000|2021-06-25 03:28:10|15793.3|15789.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|4
1624591700000|2021-06-25 03:28:20|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|2
1624591720000|2021-06-25 03:28:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1624591730000|2021-06-25 03:28:50|15792.3|15788.3|15793.3|15789.3|15793.3|15789.3|15792.3|15788.3|3
1624591740000|2021-06-25 03:29:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1624591760000|2021-06-25 03:29:20|15793.8|15789.8|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|13
1624591770000|2021-06-25 03:29:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|4
1624591790000|2021-06-25 03:29:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1624591800000|2021-06-25 03:30:00|15793.3|15789.3|15795.3|15791.3|15795.3|15791.3|15793.3|15789.3|11
1624591810000|2021-06-25 03:30:10|15793.8|15789.8|15797.3|15793.3|15797.3|15793.3|15793.8|15789.8|22
1624591820000|2021-06-25 03:30:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|2
1624591830000|2021-06-25 03:30:30|15797.3|15793.3|15800.3|15796.3|15800.8|15796.8|15797.3|15793.3|11
1624591840000|2021-06-25 03:30:40|15800.8|15796.8|15802.8|15798.8|15802.8|15798.8|15800.3|15796.3|20
1624591850000|2021-06-25 03:30:50|15800.3|15796.3|15802.3|15798.3|15802.3|15798.3|15800.3|15796.3|6
1624591860000|2021-06-25 03:31:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|5
1624591870000|2021-06-25 03:31:10|15801.3|15797.3|15807.3|15803.3|15807.3|15803.3|15801.3|15797.3|29
1624591880000|2021-06-25 03:31:20|15807.8|15803.8|15804.3|15800.3|15807.8|15803.8|15804.3|15800.3|49
1624591890000|2021-06-25 03:31:30|15802.8|15798.8|15798.3|15794.3|15802.8|15798.8|15798.3|15794.3|36
1624591900000|2021-06-25 03:31:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|10
1624591910000|2021-06-25 03:31:50|15794.8|15790.8|15792.3|15788.3|15794.8|15790.8|15792.3|15788.3|9
1624591920000|2021-06-25 03:32:00|15794.3|15790.3|15794.8|15790.8|15794.8|15790.8|15794.3|15790.3|2
1624591930000|2021-06-25 03:32:10|15792.8|15788.8|15790.8|15786.8|15792.8|15788.8|15790.8|15786.8|7
1624591940000|2021-06-25 03:32:20|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|24
1624591960000|2021-06-25 03:32:40|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|2
1624591970000|2021-06-25 03:32:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1624591980000|2021-06-25 03:33:00|15792.8|15788.8|15791.3|15787.3|15793.3|15789.3|15791.3|15787.3|4
1624591990000|2021-06-25 03:33:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1624592010000|2021-06-25 03:33:30|15793.8|15789.8|15795.8|15791.8|15795.8|15791.8|15793.8|15789.8|8
1624592020000|2021-06-25 03:33:40|15797.8|15793.8|15799.3|15795.3|15799.3|15795.3|15797.8|15793.8|6
1624592030000|2021-06-25 03:33:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15797.8|15793.8|8
1624592040000|2021-06-25 03:34:00|15797.8|15793.8|15796.3|15792.3|15797.8|15793.8|15796.3|15792.3|19
1624592050000|2021-06-25 03:34:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1624592060000|2021-06-25 03:34:20|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15792.3|15788.3|25
1624592070000|2021-06-25 03:34:30|15797.8|15793.8|15795.8|15791.8|15797.8|15793.8|15795.8|15791.8|8
1624592090000|2021-06-25 03:34:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624592100000|2021-06-25 03:35:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624592120000|2021-06-25 03:35:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1624592130000|2021-06-25 03:35:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1624592140000|2021-06-25 03:35:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|9
1624592150000|2021-06-25 03:35:50|15795.8|15791.8|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|13
1624592160000|2021-06-25 03:36:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1624592170000|2021-06-25 03:36:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1624592180000|2021-06-25 03:36:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1624592200000|2021-06-25 03:36:40|15798.8|15794.8|15799.3|15795.3|15799.3|15795.3|15797.8|15793.8|7
1624592220000|2021-06-25 03:37:00|15799.8|15795.8|15799.3|15795.3|15799.8|15795.8|15799.3|15795.3|3
1624592230000|2021-06-25 03:37:10|15798.3|15794.3|15799.8|15795.8|15799.8|15795.8|15798.3|15794.3|3
1624592240000|2021-06-25 03:37:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1624592250000|2021-06-25 03:37:30|15801.3|15797.3|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|2
1624592260000|2021-06-25 03:37:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|5
1624592270000|2021-06-25 03:37:50|15801.8|15797.8|15803.8|15799.8|15803.8|15799.8|15801.8|15797.8|4
1624592280000|2021-06-25 03:38:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1624592290000|2021-06-25 03:38:10|15806.3|15802.3|15804.8|15800.8|15806.8|15802.8|15804.8|15800.8|14
1624592300000|2021-06-25 03:38:20|15805.8|15801.8|15803.3|15799.3|15805.8|15801.8|15803.3|15799.3|8
1624592310000|2021-06-25 03:38:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1624592320000|2021-06-25 03:38:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|13
1624592330000|2021-06-25 03:38:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1624592340000|2021-06-25 03:39:00|15804.3|15800.3|15805.8|15801.8|15805.8|15801.8|15804.3|15800.3|6
1624592350000|2021-06-25 03:39:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|5
1624592360000|2021-06-25 03:39:20|15801.3|15797.3|15803.3|15799.3|15804.3|15800.3|15800.8|15796.8|12
1624592380000|2021-06-25 03:39:40|15801.8|15797.8|15803.3|15799.3|15803.3|15799.3|15801.8|15797.8|3
1624592390000|2021-06-25 03:39:50|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1624592400000|2021-06-25 03:40:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1624592410000|2021-06-25 03:40:10|15803.3|15799.3|15804.8|15800.8|15804.8|15800.8|15803.3|15799.3|5
1624592420000|2021-06-25 03:40:20|||||||||2
1624592430000|2021-06-25 03:40:30|15805.3|15801.3|15803.8|15799.8|15805.8|15801.8|15803.8|15799.8|6
1624592440000|2021-06-25 03:40:40|||||||||2
1624592450000|2021-06-25 03:40:50|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|2
1624592460000|2021-06-25 03:41:00|15804.3|15800.3|15806.3|15802.3|15806.3|15802.3|15804.3|15800.3|8
1624592470000|2021-06-25 03:41:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1624592480000|2021-06-25 03:41:20|15807.3|15803.3|15806.3|15802.3|15808.8|15804.8|15806.3|15802.3|30
1624592490000|2021-06-25 03:41:30|15805.3|15801.3|15804.8|15800.8|15805.3|15801.3|15802.8|15798.8|10
1624592500000|2021-06-25 03:41:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|3
1624592510000|2021-06-25 03:41:50|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|4
1624592520000|2021-06-25 03:42:00|15804.3|15800.3|15806.3|15802.3|15806.3|15802.3|15804.3|15800.3|10
1624592530000|2021-06-25 03:42:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15803.8|15799.8|6
1624592540000|2021-06-25 03:42:20|15805.3|15801.3|15804.8|15800.8|15805.3|15801.3|15804.8|15800.8|2
1624592550000|2021-06-25 03:42:30|15803.8|15799.8|15806.8|15802.8|15806.8|15802.8|15803.8|15799.8|6
1624592570000|2021-06-25 03:42:50|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|3
1624592580000|2021-06-25 03:43:00|15806.8|15802.8|15804.3|15800.3|15806.8|15802.8|15804.3|15800.3|6
1624592590000|2021-06-25 03:43:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1624592610000|2021-06-25 03:43:30|15804.3|15800.3|15802.8|15798.8|15804.3|15800.3|15802.3|15798.3|9
1624592620000|2021-06-25 03:43:40|||||||||1
1624592630000|2021-06-25 03:43:50|15803.8|15799.8|15805.8|15801.8|15805.8|15801.8|15803.8|15799.8|22
1624592640000|2021-06-25 03:44:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|4
1624592650000|2021-06-25 03:44:10|15804.3|15800.3|15802.8|15798.8|15804.3|15800.3|15802.8|15798.8|6
1624592660000|2021-06-25 03:44:20|15802.3|15798.3|15804.8|15800.8|15804.8|15800.8|15802.3|15798.3|9
1624592670000|2021-06-25 03:44:30|15804.3|15800.3|15803.3|15799.3|15804.8|15800.8|15803.3|15799.3|6
1624592680000|2021-06-25 03:44:40|15804.3|15800.3|15802.8|15798.8|15804.3|15800.3|15802.8|15798.8|5
1624592690000|2021-06-25 03:44:50|15803.3|15799.3|15800.3|15796.3|15803.3|15799.3|15800.3|15796.3|16
1624592700000|2021-06-25 03:45:00|15802.1|15798.1|15798.4|15794.4|15810.8|15806.8|15795|15791|52784
1624592710000|2021-06-25 03:45:10|15797.4|15793.4|15797.1|15793.1|15798.9|15794.9|15796.2|15792.2|30600
1624592720000|2021-06-25 03:45:20|15798.6|15794.6|15803.7|15799.7|15803.7|15799.7|15797.3|15793.3|18500
1624592730000|2021-06-25 03:45:30|15807.6|15803.6|15809.8|15805.8|15814.2|15810.2|15807.6|15803.6|14050
1624592740000|2021-06-25 03:45:40|15811.3|15807.3|15815.8|15811.8|15815.8|15811.8|15810.5|15806.5|24850
1624592750000|2021-06-25 03:45:50|15815.1|15811.1|15822|15818|15822|15818|15814.6|15810.6|13650
1624592760000|2021-06-25 03:46:00|15822.7|15818.7|15829.1|15825.1|15829.1|15825.1|15822.3|15818.3|29450
1624592770000|2021-06-25 03:46:10|15829.4|15825.4|15832.8|15828.8|15833.2|15829.2|15829.4|15825.4|20500
1624592780000|2021-06-25 03:46:20|15833.5|15829.5|15832.6|15828.6|15833.5|15829.5|15831.6|15827.6|8150
1624592790000|2021-06-25 03:46:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15829.8|15825.8|16800
1624592800000|2021-06-25 03:46:40|15829.6|15825.6|15828.9|15824.9|15830.3|15826.3|15828.1|15824.1|10850
1624592810000|2021-06-25 03:46:50|15827.7|15823.7|15829.5|15825.5|15829.5|15825.5|15827.6|15823.6|4300
1624592820000|2021-06-25 03:47:00|15829|15825|15833.1|15829.1|15833.1|15829.1|15829|15825|9400
1624592830000|2021-06-25 03:47:10|15833.5|15829.5|15831.5|15827.5|15834.1|15830.1|15831.5|15827.5|8450
1624592840000|2021-06-25 03:47:20|15830.6|15826.6|15827|15823|15831.1|15827.1|15826.8|15822.8|3600
1624592850000|2021-06-25 03:47:30|15827.1|15823.1|15828.7|15824.7|15828.7|15824.7|15826.1|15822.1|8950
1624592860000|2021-06-25 03:47:40|15827.6|15823.6|15826.7|15822.7|15828.4|15824.4|15826.6|15822.6|3300
1624592870000|2021-06-25 03:47:50|15824.3|15820.3|15823.1|15819.1|15824.7|15820.7|15822.8|15818.8|10450
1624592880000|2021-06-25 03:48:00|15823|15819|15820.2|15816.2|15823|15819|15820.2|15816.2|7450
1624592890000|2021-06-25 03:48:10|15818.5|15814.5|15819.6|15815.6|15819.6|15815.6|15818.2|15814.2|2950
1624592900000|2021-06-25 03:48:20|15819.3|15815.3|15818.7|15814.7|15819.3|15815.3|15817.3|15813.3|4550
1624592910000|2021-06-25 03:48:30|15817.3|15813.3|15815.5|15811.5|15817.9|15813.9|15815.5|15811.5|6400
1624592920000|2021-06-25 03:48:40|15815.9|15811.9|15815.3|15811.3|15816.1|15812.1|15814.8|15810.8|3550
1624592930000|2021-06-25 03:48:50|15815.5|15811.5|15813.7|15809.7|15815.5|15811.5|15813.7|15809.7|3450
1624592940000|2021-06-25 03:49:00|15813.5|15809.5|15812|15808|15813.5|15809.5|15811.6|15807.6|14050
1624592950000|2021-06-25 03:49:10|15812.6|15808.6|15812.8|15808.8|15812.9|15808.9|15810.4|15806.4|14750
1624592960000|2021-06-25 03:49:20|15813.9|15809.9|15814.3|15810.3|15814.5|15810.5|15813.9|15809.9|5800
1624592970000|2021-06-25 03:49:30|15814.7|15810.7|15817.4|15813.4|15817.4|15813.4|15814.7|15810.7|4200
1624592980000|2021-06-25 03:49:40|15818.3|15814.3|15817.1|15813.1|15818.3|15814.3|15817|15813|2300
1624592990000|2021-06-25 03:49:50|15816.6|15812.6|15817.1|15813.1|15818.3|15814.3|15816.6|15812.6|3050
1624593000000|2021-06-25 03:50:00|15820.4|15816.4|15817.5|15813.5|15822.1|15818.1|15817.5|15813.5|16650
1624593010000|2021-06-25 03:50:10|15817|15813|15813.9|15809.9|15817.8|15813.8|15813.9|15809.9|2650
1624593020000|2021-06-25 03:50:20|15814|15810|15810.7|15806.7|15814|15810|15810.7|15806.7|7150
1624593030000|2021-06-25 03:50:30|15811.3|15807.3|15805.8|15801.8|15811.3|15807.3|15805.8|15801.8|6600
1624593040000|2021-06-25 03:50:40|15804.5|15800.5|15801.6|15797.6|15804.5|15800.5|15799.9|15795.9|8750
1624593050000|2021-06-25 03:50:50|15801.7|15797.7|15805.3|15801.3|15805.4|15801.4|15801.7|15797.7|6900
1624593060000|2021-06-25 03:51:00|15803.5|15799.5|15808.4|15804.4|15808.9|15804.9|15803.5|15799.5|5150
1624593070000|2021-06-25 03:51:10|15807.9|15803.9|15807.5|15803.5|15809.3|15805.3|15807.5|15803.5|2550
1624593080000|2021-06-25 03:51:20|15807.6|15803.6|15803.2|15799.2|15807.6|15803.6|15803.2|15799.2|7750
1624593090000|2021-06-25 03:51:30|15803.1|15799.1|15804.9|15800.9|15806.2|15802.2|15803.1|15799.1|2700
1624593100000|2021-06-25 03:51:40|15802.9|15798.9|15800.3|15796.3|15804.6|15800.6|15800.3|15796.3|4000
1624593110000|2021-06-25 03:51:50|15800.2|15796.2|15790.1|15786.1|15800.2|15796.2|15789.9|15785.9|10100
1624593120000|2021-06-25 03:52:00|15789.7|15785.7|15788.2|15784.2|15789.7|15785.7|15786.5|15782.5|7400
1624593130000|2021-06-25 03:52:10|15788.5|15784.5|15788.6|15784.6|15788.7|15784.7|15786.6|15782.6|4750
1624593140000|2021-06-25 03:52:20|15788.9|15784.9|15787.6|15783.6|15788.9|15784.9|15785.5|15781.5|12650
1624593150000|2021-06-25 03:52:30|15787.7|15783.7|15791.1|15787.1|15791.5|15787.5|15787.7|15783.7|4050
1624593160000|2021-06-25 03:52:40|15788.5|15784.5|15783.2|15779.2|15788.7|15784.7|15783.2|15779.2|11350
1624593170000|2021-06-25 03:52:50|15783|15779|15788.9|15784.9|15788.9|15784.9|15783|15779|7650
1624593180000|2021-06-25 03:53:00|15789.4|15785.4|15790.8|15786.8|15790.8|15786.8|15788.8|15784.8|2550
1624593190000|2021-06-25 03:53:10|15789.7|15785.7|15788.6|15784.6|15790.3|15786.3|15788.6|15784.6|10200
1624593200000|2021-06-25 03:53:20|15789.7|15785.7|15792.9|15788.9|15793.2|15789.2|15788.8|15784.8|4350
1624593210000|2021-06-25 03:53:30|15793.7|15789.7|15795.6|15791.6|15795.7|15791.7|15793.6|15789.6|3300
1624593220000|2021-06-25 03:53:40|15796.7|15792.7|15799.9|15795.9|15799.9|15795.9|15796.2|15792.2|4050
1624593230000|2021-06-25 03:53:50|15800.2|15796.2|15800|15796|15801.1|15797.1|15799|15795|4550
1624593240000|2021-06-25 03:54:00|15800.5|15796.5|15802|15798|15802|15798|15800.5|15796.5|3250
1624593250000|2021-06-25 03:54:10|15801|15797|15800.6|15796.6|15802.1|15798.1|15800.1|15796.1|3250
1624593260000|2021-06-25 03:54:20|15799.2|15795.2|15798.5|15794.5|15800.3|15796.3|15798.5|15794.5|3700
1624593270000|2021-06-25 03:54:30|15798.2|15794.2|15795.4|15791.4|15798.2|15794.2|15795.1|15791.1|5000
1624593280000|2021-06-25 03:54:40|15795.8|15791.8|15799.5|15795.5|15799.5|15795.5|15795.8|15791.8|2250
1624593290000|2021-06-25 03:54:50|15800.2|15796.2|15801.3|15797.3|15802.5|15798.5|15800.2|15796.2|2750
1624593300000|2021-06-25 03:55:00|15802|15798|15796.7|15792.7|15802|15798|15796.3|15792.3|9250
1624593310000|2021-06-25 03:55:10|15798.1|15794.1|15799.8|15795.8|15799.8|15795.8|15797.6|15793.6|2750
1624593320000|2021-06-25 03:55:20|15798.7|15794.7|15799|15795|15800.1|15796.1|15798.7|15794.7|1550
1624593330000|2021-06-25 03:55:30|15797.7|15793.7|15797.8|15793.8|15799.7|15795.7|15797.7|15793.7|3400
1624593340000|2021-06-25 03:55:40|15797.3|15793.3|15798.8|15794.8|15798.9|15794.9|15797.3|15793.3|1850
1624593350000|2021-06-25 03:55:50|15799.6|15795.6|15803.3|15799.3|15803.3|15799.3|15799.6|15795.6|2450
1624593360000|2021-06-25 03:56:00|15803.9|15799.9|15808|15804|15808|15804|15803.9|15799.9|5550
1624593370000|2021-06-25 03:56:10|15809|15805|15805.5|15801.5|15809.6|15805.6|15805.5|15801.5|4000
1624593380000|2021-06-25 03:56:20|15805.3|15801.3|15805.6|15801.6|15806.1|15802.1|15803.9|15799.9|3100
1624593390000|2021-06-25 03:56:30|15805|15801|15800.5|15796.5|15805|15801|15800.5|15796.5|3300
1624593400000|2021-06-25 03:56:40|15800.6|15796.6|15804.1|15800.1|15804.1|15800.1|15799.7|15795.7|5150
1624593410000|2021-06-25 03:56:50|15804|15800|15803.4|15799.4|15805.1|15801.1|15803.1|15799.1|3450
1624593420000|2021-06-25 03:57:00|15804.8|15800.8|15802.7|15798.7|15804.8|15800.8|15801.3|15797.3|5600
1624593430000|2021-06-25 03:57:10|15803.4|15799.4|15802.3|15798.3|15804.3|15800.3|15802.3|15798.3|2500
1624593440000|2021-06-25 03:57:20|15802.4|15798.4|15801.9|15797.9|15803.6|15799.6|15800.8|15796.8|11800
1624593450000|2021-06-25 03:57:30|15802|15798|15804|15800|15804|15800|15799.6|15795.6|5050
1624593460000|2021-06-25 03:57:40|15804.1|15800.1|15805.6|15801.6|15805.6|15801.6|15804.1|15800.1|1600
1624593470000|2021-06-25 03:57:50|15806.7|15802.7|15810|15806|15810|15806|15806.7|15802.7|4750
1624593480000|2021-06-25 03:58:00|15809.4|15805.4|15814.6|15810.6|15814.6|15810.6|15809.4|15805.4|9550
1624593490000|2021-06-25 03:58:10|15814.7|15810.7|15813.3|15809.3|15815.3|15811.3|15809.9|15805.9|9400
1624593500000|2021-06-25 03:58:20|15812|15808|15810.7|15806.7|15812|15808|15809.8|15805.8|5650
1624593510000|2021-06-25 03:58:30|15810.1|15806.1|15809.6|15805.6|15812|15808|15809.6|15805.6|3150
1624593520000|2021-06-25 03:58:40|15809.7|15805.7|15810.7|15806.7|15810.9|15806.9|15809.7|15805.7|1600
1624593530000|2021-06-25 03:58:50|15811.2|15807.2|15814.4|15810.4|15814.4|15810.4|15810.5|15806.5|3050
1624593540000|2021-06-25 03:59:00|15814.9|15810.9|15812.6|15808.6|15814.9|15810.9|15811.3|15807.3|3350
1624593550000|2021-06-25 03:59:10|15812.5|15808.5|15814.2|15810.2|15814.2|15810.2|15812.5|15808.5|1300
1624593560000|2021-06-25 03:59:20|15813.6|15809.6|15811.4|15807.4|15813.6|15809.6|15811.4|15807.4|3100
1624593570000|2021-06-25 03:59:30|15811.6|15807.6|15812.2|15808.2|15812.6|15808.6|15811.2|15807.2|900
1624593580000|2021-06-25 03:59:40|15812.1|15808.1|15811.9|15807.9|15812.5|15808.5|15811.6|15807.6|1250
1624593590000|2021-06-25 03:59:50|15812.8|15808.8|15812.8|15808.8|15813.8|15809.8|15811.6|15807.6|3550
1624593600000|2021-06-25 04:00:00|15813.8|15809.8|15816.7|15812.7|15816.7|15812.7|15813.4|15809.4|9750
1624593610000|2021-06-25 04:00:10|15817.9|15813.9|15812.2|15808.2|15819.7|15815.7|15812.2|15808.2|7050
1624593620000|2021-06-25 04:00:20|15813.6|15809.6|15811.7|15807.7|15814.2|15810.2|15811.6|15807.6|3350
1624593630000|2021-06-25 04:00:30|15811.6|15807.6|15808.5|15804.5|15811.6|15807.6|15808|15804|7700
1624593640000|2021-06-25 04:00:40|15807.4|15803.4|15806.7|15802.7|15807.4|15803.4|15805.4|15801.4|5900
1624593650000|2021-06-25 04:00:50|15805.2|15801.2|15806|15802|15806.7|15802.7|15805.2|15801.2|3300
1624593660000|2021-06-25 04:01:00|15806.5|15802.5|15813.3|15809.3|15813.3|15809.3|15806.1|15802.1|4300
1624593670000|2021-06-25 04:01:10|15812.7|15808.7|15814.9|15810.9|15814.9|15810.9|15811.4|15807.4|2550
1624593680000|2021-06-25 04:01:20|15815|15811|15820.2|15816.2|15820.2|15816.2|15815|15811|4650
1624593690000|2021-06-25 04:01:30|15820.7|15816.7|15817.7|15813.7|15821.5|15817.5|15817.7|15813.7|6300
1624593700000|2021-06-25 04:01:40|15817|15813|15814.6|15810.6|15817.8|15813.8|15814.1|15810.1|4300
1624593710000|2021-06-25 04:01:50|15814|15810|15810.5|15806.5|15814|15810|15810.5|15806.5|1350
1624593720000|2021-06-25 04:02:00|15811.9|15807.9|15814.1|15810.1|15814.1|15810.1|15811.7|15807.7|1400
1624593730000|2021-06-25 04:02:10|15813.8|15809.8|15814.7|15810.7|15815|15811|15813.5|15809.5|2400
1624593740000|2021-06-25 04:02:20|15814.9|15810.9|15812.7|15808.7|15815.4|15811.4|15812.7|15808.7|3550
1624593750000|2021-06-25 04:02:30|15811.9|15807.9|15809.6|15805.6|15811.9|15807.9|15809.4|15805.4|1450
1624593760000|2021-06-25 04:02:40|15809.7|15805.7|15811.3|15807.3|15811.9|15807.9|15809.7|15805.7|2600
1624593770000|2021-06-25 04:02:50|15811.4|15807.4|15813.8|15809.8|15814|15810|15811.4|15807.4|1850
1624593780000|2021-06-25 04:03:00|15814.8|15810.8|15812.9|15808.9|15816.2|15812.2|15812.9|15808.9|2600
1624593790000|2021-06-25 04:03:10|15812.2|15808.2|15812.8|15808.8|15812.8|15808.8|15811.2|15807.2|5200
1624593800000|2021-06-25 04:03:20|15813.4|15809.4|15812.5|15808.5|15814|15810|15810.5|15806.5|5100
1624593810000|2021-06-25 04:03:30|15812.4|15808.4|15816.4|15812.4|15816.4|15812.4|15812.4|15808.4|3200
1624593820000|2021-06-25 04:03:40|15816.3|15812.3|15815.8|15811.8|15816.7|15812.7|15814.9|15810.9|3650
1624593830000|2021-06-25 04:03:50|15816|15812|15814.8|15810.8|15816|15812|15813.9|15809.9|1950
1624593840000|2021-06-25 04:04:00|15816.1|15812.1|15817.9|15813.9|15819.9|15815.9|15816.1|15812.1|11450
1624593850000|2021-06-25 04:04:10|15818.2|15814.2|15819.6|15815.6|15819.9|15815.9|15818.2|15814.2|6850
1624593860000|2021-06-25 04:04:20|15818.7|15814.7|15820.6|15816.6|15822.4|15818.4|15818.7|15814.7|12050
1624593870000|2021-06-25 04:04:30|15820.8|15816.8|15817.1|15813.1|15820.8|15816.8|15817.1|15813.1|6850
1624593880000|2021-06-25 04:04:40|15817.3|15813.3|15821.3|15817.3|15821.3|15817.3|15817.3|15813.3|3350
1624593890000|2021-06-25 04:04:50|15818.2|15814.2|15817.2|15813.2|15818.7|15814.7|15817.2|15813.2|2800
1624593900000|2021-06-25 04:05:00|15816.3|15812.3|15811.6|15807.6|15816.3|15812.3|15811.6|15807.6|6450
1624593910000|2021-06-25 04:05:10|15812.4|15808.4|15817.9|15813.9|15817.9|15813.9|15812.4|15808.4|4900
1624593920000|2021-06-25 04:05:20|15818.1|15814.1|15812.7|15808.7|15818.1|15814.1|15812.7|15808.7|8450
1624593930000|2021-06-25 04:05:30|15813.5|15809.5|15811.3|15807.3|15814|15810|15811.3|15807.3|2900
1624593940000|2021-06-25 04:05:40|15811.5|15807.5|15813.2|15809.2|15813.2|15809.2|15811.3|15807.3|2700
1624593950000|2021-06-25 04:05:50|15814.2|15810.2|15815.6|15811.6|15815.9|15811.9|15814|15810|4800
1624593960000|2021-06-25 04:06:00|15816.4|15812.4|15816.2|15812.2|15817.4|15813.4|15816.2|15812.2|7100
1624593970000|2021-06-25 04:06:10|15816|15812|15814.6|15810.6|15816.9|15812.9|15814.6|15810.6|3250
1624593980000|2021-06-25 04:06:20|15814.7|15810.7|15814.2|15810.2|15815.1|15811.1|15813.7|15809.7|2850
1624593990000|2021-06-25 04:06:30|15813.6|15809.6|15815.2|15811.2|15817.3|15813.3|15813.6|15809.6|4650
1624594000000|2021-06-25 04:06:40|15816.7|15812.7|15818.2|15814.2|15818.2|15814.2|15815.6|15811.6|2000
1624594010000|2021-06-25 04:06:50|15818.8|15814.8|15820.6|15816.6|15820.6|15816.6|15818.8|15814.8|2150
1624594020000|2021-06-25 04:07:00|15821.4|15817.4|15820.7|15816.7|15821.8|15817.8|15818.8|15814.8|5650
1624594030000|2021-06-25 04:07:10|15820.2|15816.2|15820.7|15816.7|15820.9|15816.9|15818.6|15814.6|3100
1624594040000|2021-06-25 04:07:20|15820.5|15816.5|15819.3|15815.3|15821.5|15817.5|15819.2|15815.2|5100
1624594050000|2021-06-25 04:07:30|15819|15815|15821.3|15817.3|15821.5|15817.5|15819|15815|3250
1624594060000|2021-06-25 04:07:40|15821.5|15817.5|15821.7|15817.7|15821.7|15817.7|15820.8|15816.8|3050
1624594070000|2021-06-25 04:07:50|15821|15817|15821.9|15817.9|15822.4|15818.4|15821|15817|5850
1624594080000|2021-06-25 04:08:00|15822.7|15818.7|15821.3|15817.3|15823.4|15819.4|15821.1|15817.1|6800
1624594090000|2021-06-25 04:08:10|15822.4|15818.4|15819.4|15815.4|15822.4|15818.4|15819|15815|5250
1624594100000|2021-06-25 04:08:20|15820.2|15816.2|15817.3|15813.3|15820.2|15816.2|15817.2|15813.2|4750
1624594110000|2021-06-25 04:08:30|15818|15814|15818.3|15814.3|15820.2|15816.2|15818|15814|3500
1624594120000|2021-06-25 04:08:40|15817.6|15813.6|15818.1|15814.1|15818.8|15814.8|15817.2|15813.2|3650
1624594130000|2021-06-25 04:08:50|15817.7|15813.7|15815.8|15811.8|15818.8|15814.8|15815.8|15811.8|5050
1624594140000|2021-06-25 04:09:00|15815.9|15811.9|15815.7|15811.7|15816.7|15812.7|15815.7|15811.7|2600
1624594150000|2021-06-25 04:09:10|15815.8|15811.8|15814.1|15810.1|15816.7|15812.7|15814.1|15810.1|8900
1624594160000|2021-06-25 04:09:20|15814|15810|15818.8|15814.8|15818.9|15814.9|15814|15810|7000
1624594170000|2021-06-25 04:09:30|15819|15815|15821.2|15817.2|15821.2|15817.2|15819|15815|5150
1624594180000|2021-06-25 04:09:40|15821.3|15817.3|15821.7|15817.7|15821.7|15817.7|15821.3|15817.3|2650
1624594190000|2021-06-25 04:09:50|15821.5|15817.5|15821.6|15817.6|15821.6|15817.6|15821|15817|3000
1624594200000|2021-06-25 04:10:00|15821.8|15817.8|15818.3|15814.3|15821.9|15817.9|15818.3|15814.3|9150
1624594210000|2021-06-25 04:10:10|15818.2|15814.2|15820|15816|15820.9|15816.9|15818.1|15814.1|3550
1624594220000|2021-06-25 04:10:20|15819.8|15815.8|15820.3|15816.3|15820.6|15816.6|15819.8|15815.8|3400
1624594230000|2021-06-25 04:10:30|15820.2|15816.2|15818.9|15814.9|15820.8|15816.8|15818.9|15814.9|2350
1624594240000|2021-06-25 04:10:40|15819.4|15815.4|15817.8|15813.8|15820.2|15816.2|15817.8|15813.8|5100
1624594250000|2021-06-25 04:10:50|15817.9|15813.9|15817.7|15813.7|15818.5|15814.5|15817.7|15813.7|1550
1624594260000|2021-06-25 04:11:00|15817.1|15813.1|15818.7|15814.7|15818.7|15814.7|15817.1|15813.1|1550
1624594270000|2021-06-25 04:11:10|15818.9|15814.9|15819.9|15815.9|15820.6|15816.6|15818.9|15814.9|1750
1624594280000|2021-06-25 04:11:20|15820|15816|15819.4|15815.4|15821.6|15817.6|15819.4|15815.4|3900
1624594290000|2021-06-25 04:11:30|15819.5|15815.5|15822.7|15818.7|15822.7|15818.7|15819.5|15815.5|4650
1624594300000|2021-06-25 04:11:40|15822.6|15818.6|15820.6|15816.6|15822.6|15818.6|15820.6|15816.6|1950
1624594310000|2021-06-25 04:11:50|15820.5|15816.5|15818.2|15814.2|15820.5|15816.5|15818.2|15814.2|2600
1624594320000|2021-06-25 04:12:00|15820|15816|15819.7|15815.7|15820|15816|15819.5|15815.5|1300
1624594330000|2021-06-25 04:12:10|15819.6|15815.6|15818.5|15814.5|15819.6|15815.6|15817.1|15813.1|2400
1624594340000|2021-06-25 04:12:20|15817.5|15813.5|15817.6|15813.6|15817.6|15813.6|15817.4|15813.4|1950
1624594350000|2021-06-25 04:12:30|15815.2|15811.2|15815|15811|15815.2|15811.2|15814.3|15810.3|1600
1624594360000|2021-06-25 04:12:40|15815.1|15811.1|15816.8|15812.8|15817.9|15813.9|15815.1|15811.1|4400
1624594370000|2021-06-25 04:12:50|15818.4|15814.4|15818.7|15814.7|15819.6|15815.6|15818.3|15814.3|1250
1624594380000|2021-06-25 04:13:00|15818.6|15814.6|15819.9|15815.9|15819.9|15815.9|15818.6|15814.6|1150
1624594390000|2021-06-25 04:13:10|15819.8|15815.8|15820.2|15816.2|15820.2|15816.2|15819.8|15815.8|1850
1624594400000|2021-06-25 04:13:20|15820.8|15816.8|15819.5|15815.5|15820.8|15816.8|15817.8|15813.8|5900
1624594410000|2021-06-25 04:13:30|15819.6|15815.6|15819.4|15815.4|15819.6|15815.6|15819.2|15815.2|1200
1624594420000|2021-06-25 04:13:40|15820.6|15816.6|15821.6|15817.6|15821.9|15817.9|15820.6|15816.6|1800
1624594430000|2021-06-25 04:13:50|15821|15817|15821.1|15817.1|15821.2|15817.2|15819.7|15815.7|1900
1624594440000|2021-06-25 04:14:00|15821.2|15817.2|15821.3|15817.3|15821.4|15817.4|15821.2|15817.2|1500
1624594450000|2021-06-25 04:14:10|15821.2|15817.2|15821.8|15817.8|15822|15818|15821.2|15817.2|1300
1624594460000|2021-06-25 04:14:20|15821.7|15817.7|15821|15817|15821.7|15817.7|15820.9|15816.9|1150
1624594470000|2021-06-25 04:14:30|15820.8|15816.8|15818.8|15814.8|15820.8|15816.8|15818.8|15814.8|1750
1624594480000|2021-06-25 04:14:40|15818.2|15814.2|15818.9|15814.9|15819|15815|15818.2|15814.2|550
1624594490000|2021-06-25 04:14:50|15818.8|15814.8|15817.6|15813.6|15819.1|15815.1|15817.6|15813.6|1800
1624594500000|2021-06-25 04:15:00|15817.5|15813.5|15817.3|15813.3|15819|15815|15817.3|15813.3|1050
1624594510000|2021-06-25 04:15:10|15817.7|15813.7|15819.2|15815.2|15819.5|15815.5|15817.7|15813.7|1500
1624594520000|2021-06-25 04:15:20|15819|15815|15821|15817|15821|15817|15819|15815|1750
1624594530000|2021-06-25 04:15:30|15821.3|15817.3|15821.6|15817.6|15821.6|15817.6|15821.3|15817.3|1200
1624594540000|2021-06-25 04:15:40|15823.3|15819.3|15825.6|15821.6|15825.6|15821.6|15823|15819|11050
1624594550000|2021-06-25 04:15:50|15824.5|15820.5|15823.7|15819.7|15824.9|15820.9|15823.7|15819.7|2350
1624594560000|2021-06-25 04:16:00|15821.6|15817.6|15823.2|15819.2|15823.2|15819.2|15820.6|15816.6|2500
1624594570000|2021-06-25 04:16:10|15823.4|15819.4|15821.4|15817.4|15823.8|15819.8|15821.4|15817.4|2600
1624594580000|2021-06-25 04:16:20|15821.6|15817.6|15819.3|15815.3|15821.6|15817.6|15819.3|15815.3|1400
1624594590000|2021-06-25 04:16:30|15818.1|15814.1|15818.4|15814.4|15819.1|15815.1|15817.9|15813.9|2100
1624594600000|2021-06-25 04:16:40|15818.1|15814.1|15815.8|15811.8|15818.4|15814.4|15815.8|15811.8|950
1624594610000|2021-06-25 04:16:50|15815.6|15811.6|15809.6|15805.6|15815.6|15811.6|15809.2|15805.2|5100
1624594620000|2021-06-25 04:17:00|15810.9|15806.9|15811.2|15807.2|15811.2|15807.2|15810.6|15806.6|2750
1624594630000|2021-06-25 04:17:10|15811.3|15807.3|15813.2|15809.2|15813.2|15809.2|15811.3|15807.3|1300
1624594640000|2021-06-25 04:17:20|15812.9|15808.9|15812.2|15808.2|15813.3|15809.3|15812.2|15808.2|1600
1624594650000|2021-06-25 04:17:30|15812.3|15808.3|15814.3|15810.3|15814.6|15810.6|15811.5|15807.5|3750
1624594660000|2021-06-25 04:17:40|15814.2|15810.2|15813.1|15809.1|15814.3|15810.3|15812.3|15808.3|2750
1624594670000|2021-06-25 04:17:50|15813.5|15809.5|15815.3|15811.3|15815.3|15811.3|15813|15809|4350
1624594680000|2021-06-25 04:18:00|15814.6|15810.6|15812.7|15808.7|15814.6|15810.6|15812.7|15808.7|4800
1624594690000|2021-06-25 04:18:10|15812.8|15808.8|15811.1|15807.1|15813.2|15809.2|15810.7|15806.7|3250
1624594700000|2021-06-25 04:18:20|15811|15807|15810.1|15806.1|15811|15807|15810.1|15806.1|850
1624594710000|2021-06-25 04:18:30|15809.9|15805.9|15808.9|15804.9|15809.9|15805.9|15808.8|15804.8|1350
1624594720000|2021-06-25 04:18:40|15809.1|15805.1|15806|15802|15809.1|15805.1|15805.6|15801.6|2600
1624594730000|2021-06-25 04:18:50|15804.9|15800.9|15806.1|15802.1|15806.1|15802.1|15804.8|15800.8|2500
1624594740000|2021-06-25 04:19:00|15806.5|15802.5|15806.3|15802.3|15806.5|15802.5|15806.1|15802.1|5300
1624594750000|2021-06-25 04:19:10|15807.2|15803.2|15808.1|15804.1|15808.4|15804.4|15807.2|15803.2|1650
1624594760000|2021-06-25 04:19:20|15808.2|15804.2|15806.7|15802.7|15808.9|15804.9|15806.5|15802.5|2500
1624594770000|2021-06-25 04:19:30|15807.2|15803.2|15808|15804|15808|15804|15806.4|15802.4|2350
1624594780000|2021-06-25 04:19:40|15807|15803|15804.9|15800.9|15807|15803|15804.3|15800.3|5950
1624594790000|2021-06-25 04:19:50|15804.8|15800.8|15801.5|15797.5|15804.8|15800.8|15801.1|15797.1|3250
1624594800000|2021-06-25 04:20:00|15801.1|15797.1|15801.3|15797.3|15801.6|15797.6|15799.8|15795.8|4100
1624594810000|2021-06-25 04:20:10|15801.4|15797.4|15796.8|15792.8|15801.4|15797.4|15796.3|15792.3|18100
1624594820000|2021-06-25 04:20:20|15797.7|15793.7|15801.3|15797.3|15801.3|15797.3|15797.7|15793.7|2150
1624594830000|2021-06-25 04:20:30|15801.4|15797.4|15801.8|15797.8|15803.4|15799.4|15801.4|15797.4|5800
1624594840000|2021-06-25 04:20:40|15801.3|15797.3|15804.3|15800.3|15804.3|15800.3|15801|15797|1550
1624594850000|2021-06-25 04:20:50|15803.6|15799.6|15804.3|15800.3|15804.3|15800.3|15802.6|15798.6|7150
1624594860000|2021-06-25 04:21:00|15804.5|15800.5|15805.6|15801.6|15805.6|15801.6|15804.5|15800.5|4600
1624594870000|2021-06-25 04:21:10|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15804.1|15800.1|12050
1624594880000|2021-06-25 04:21:20|15805.5|15801.5|15806.5|15802.5|15806.6|15802.6|15805.5|15801.5|2300
1624594890000|2021-06-25 04:21:30|15806.3|15802.3|15807.4|15803.4|15807.4|15803.4|15806.3|15802.3|1050
1624594900000|2021-06-25 04:21:40|15807.9|15803.9|15806.5|15802.5|15807.9|15803.9|15806.5|15802.5|1100
1624594910000|2021-06-25 04:21:50|15806|15802|15806.5|15802.5|15807.1|15803.1|15806|15802|1400
1624594920000|2021-06-25 04:22:00|15806.3|15802.3|15806.2|15802.2|15806.5|15802.5|15806.2|15802.2|2350
1624594930000|2021-06-25 04:22:10|15806|15802|15804.8|15800.8|15806.1|15802.1|15804.2|15800.2|23300
1624594940000|2021-06-25 04:22:20|15805.4|15801.4|15804.7|15800.7|15805.4|15801.4|15804.5|15800.5|750
1624594950000|2021-06-25 04:22:30|15804.8|15800.8|15806|15802|15806.1|15802.1|15804.6|15800.6|1750
1624594960000|2021-06-25 04:22:40|15805.9|15801.9|15805.8|15801.8|15805.9|15801.9|15805.8|15801.8|3850
1624594970000|2021-06-25 04:22:50|15806.7|15802.7|15808.5|15804.5|15808.5|15804.5|15806.7|15802.7|1800
1624594980000|2021-06-25 04:23:00|15808.6|15804.6|15806.6|15802.6|15808.6|15804.6|15806.5|15802.5|3050
1624594990000|2021-06-25 04:23:10|15806.2|15802.2|15806.1|15802.1|15806.4|15802.4|15806.1|15802.1|1950
1624595000000|2021-06-25 04:23:20|15805.8|15801.8|15800.2|15796.2|15805.8|15801.8|15800.2|15796.2|14300
1624595010000|2021-06-25 04:23:30|15800.3|15796.3|15798.9|15794.9|15802.5|15798.5|15798.9|15794.9|20350
1624595020000|2021-06-25 04:23:40|15797.5|15793.5|15796.5|15792.5|15797.5|15793.5|15794|15790|10800
1624595030000|2021-06-25 04:23:50|15797.3|15793.3|15799.7|15795.7|15799.7|15795.7|15796.5|15792.5|1600
1624595040000|2021-06-25 04:24:00|15798.1|15794.1|15800.8|15796.8|15800.8|15796.8|15798.1|15794.1|1300
1624595050000|2021-06-25 04:24:10|15800.9|15796.9|15802.4|15798.4|15802.6|15798.6|15800.8|15796.8|1450
1624595060000|2021-06-25 04:24:20|15802.5|15798.5|15800.7|15796.7|15803.5|15799.5|15800.7|15796.7|650
1624595070000|2021-06-25 04:24:30|15800.9|15796.9|15801.1|15797.1|15801.1|15797.1|15799.6|15795.6|1250
1624595080000|2021-06-25 04:24:40|15800.6|15796.6|15800.4|15796.4|15800.6|15796.6|15798.4|15794.4|7100
1624595090000|2021-06-25 04:24:50|15800.8|15796.8|15800.7|15796.7|15800.9|15796.9|15800.1|15796.1|1000
1624595100000|2021-06-25 04:25:00|15800.6|15796.6|15795.7|15791.7|15800.6|15796.6|15795.1|15791.1|8400
1624595110000|2021-06-25 04:25:10|15794.7|15790.7|15794.7|15790.7|15795.3|15791.3|15794.3|15790.3|1350
1624595120000|2021-06-25 04:25:20|15794.1|15790.1|15794.5|15790.5|15796.5|15792.5|15794.1|15790.1|2850
1624595130000|2021-06-25 04:25:30|15793.6|15789.6|15796.5|15792.5|15796.5|15792.5|15793.6|15789.6|3050
1624595140000|2021-06-25 04:25:40|15796.1|15792.1|15796.8|15792.8|15797.8|15793.8|15796.1|15792.1|2450
1624595150000|2021-06-25 04:25:50|15797.4|15793.4|15794.3|15790.3|15797.7|15793.7|15794.3|15790.3|6650
1624595160000|2021-06-25 04:26:00|15794|15790|15789.7|15785.7|15794|15790|15789.7|15785.7|7550
1624595170000|2021-06-25 04:26:10|15788.9|15784.9|15789.8|15785.8|15790.2|15786.2|15788.4|15784.4|8300
1624595180000|2021-06-25 04:26:20|15789.6|15785.6|15789.3|15785.3|15790.1|15786.1|15788.6|15784.6|3750
1624595190000|2021-06-25 04:26:30|15788.6|15784.6|15787.4|15783.4|15789.5|15785.5|15787.4|15783.4|7050
1624595200000|2021-06-25 04:26:40|15787|15783|15787.1|15783.1|15787.1|15783.1|15787|15783|4200
1624595210000|2021-06-25 04:26:50|15786.9|15782.9|15782.7|15778.7|15786.9|15782.9|15782.7|15778.7|4300
1624595220000|2021-06-25 04:27:00|15783.5|15779.5|15783.9|15779.9|15785.2|15781.2|15782.9|15778.9|9300
1624595230000|2021-06-25 04:27:10|15783.1|15779.1|15786.9|15782.9|15786.9|15782.9|15783.1|15779.1|6100
1624595240000|2021-06-25 04:27:20|15785.7|15781.7|15789.4|15785.4|15789.6|15785.6|15785|15781|2700
1624595250000|2021-06-25 04:27:30|15789.2|15785.2|15787.4|15783.4|15789.2|15785.2|15787.2|15783.2|7100
1624595260000|2021-06-25 04:27:40|15786.9|15782.9|15788.4|15784.4|15788.8|15784.8|15786.7|15782.7|3750
1624595270000|2021-06-25 04:27:50|15789.2|15785.2|15790.1|15786.1|15790.1|15786.1|15788.6|15784.6|2250
1624595280000|2021-06-25 04:28:00|15789.6|15785.6|15786.2|15782.2|15789.6|15785.6|15786.2|15782.2|3000
1624595290000|2021-06-25 04:28:10|15785.5|15781.5|15784.9|15780.9|15786.6|15782.6|15784.9|15780.9|2000
1624595300000|2021-06-25 04:28:20|15784.5|15780.5|15784.1|15780.1|15784.9|15780.9|15783.2|15779.2|8600
1624595310000|2021-06-25 04:28:30|15783.9|15779.9|15782.7|15778.7|15784|15780|15782.7|15778.7|6300
1624595320000|2021-06-25 04:28:40|15783.1|15779.1|15784.7|15780.7|15785.2|15781.2|15783.1|15779.1|7400
1624595330000|2021-06-25 04:28:50|15784.5|15780.5|15786.4|15782.4|15786.4|15782.4|15784.1|15780.1|2950
1624595340000|2021-06-25 04:29:00|15785.5|15781.5|15783.5|15779.5|15785.5|15781.5|15783.5|15779.5|2950
1624595350000|2021-06-25 04:29:10|15784.4|15780.4|15783.5|15779.5|15784.4|15780.4|15782.7|15778.7|4450
1624595360000|2021-06-25 04:29:20|15782.9|15778.9|15781.4|15777.4|15782.9|15778.9|15780|15776|10350
1624595370000|2021-06-25 04:29:30|15782.7|15778.7|15780.9|15776.9|15782.7|15778.7|15780|15776|5550
1624595380000|2021-06-25 04:29:40|15781.5|15777.5|15783.5|15779.5|15783.6|15779.6|15781.5|15777.5|3150
1624595390000|2021-06-25 04:29:50|15783.7|15779.7|15787.7|15783.7|15787.7|15783.7|15783.7|15779.7|2400
1624595400000|2021-06-25 04:30:00|15787.2|15783.2|15782.4|15778.4|15787.2|15783.2|15782.4|15778.4|6450
1624595410000|2021-06-25 04:30:10|15782.5|15778.5|15779.5|15775.5|15782.5|15778.5|15779.2|15775.2|6200
1624595420000|2021-06-25 04:30:20|15779.1|15775.1|15778.4|15774.4|15779.1|15775.1|15774|15770|19800
1624595430000|2021-06-25 04:30:30|15779.3|15775.3|15779.5|15775.5|15780.4|15776.4|15779.3|15775.3|7000
1624595440000|2021-06-25 04:30:40|15780.2|15776.2|15783|15779|15783|15779|15780.2|15776.2|4200
1624595450000|2021-06-25 04:30:50|15780.8|15776.8|15780.9|15776.9|15782|15778|15780.5|15776.5|1000
1624595460000|2021-06-25 04:31:00|15781.1|15777.1|15780.8|15776.8|15781.9|15777.9|15780.6|15776.6|5350
1624595470000|2021-06-25 04:31:10|15781.6|15777.6|15781.3|15777.3|15781.7|15777.7|15780.3|15776.3|3200
1624595480000|2021-06-25 04:31:20|15781.7|15777.7|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|1250
1624595490000|2021-06-25 04:31:30|15782.5|15778.5|15785.7|15781.7|15785.8|15781.8|15782.5|15778.5|4700
1624595500000|2021-06-25 04:31:40|15786|15782|15787.7|15783.7|15789|15785|15786|15782|3500
1624595510000|2021-06-25 04:31:50|15788|15784|15791|15787|15791|15787|15788|15784|3100
1624595520000|2021-06-25 04:32:00|15790.9|15786.9|15793.3|15789.3|15793.9|15789.9|15790.9|15786.9|6400
1624595530000|2021-06-25 04:32:10|15791.9|15787.9|15794.2|15790.2|15794.5|15790.5|15791.9|15787.9|5350
1624595540000|2021-06-25 04:32:20|15794.1|15790.1|15795.7|15791.7|15797.5|15793.5|15794.1|15790.1|6950
1624595550000|2021-06-25 04:32:30|15797|15793|15794.2|15790.2|15797|15793|15794.1|15790.1|3650
1624595560000|2021-06-25 04:32:40|15793.8|15789.8|15792.6|15788.6|15793.8|15789.8|15792.6|15788.6|1250
1624595570000|2021-06-25 04:32:50|15792.7|15788.7|15793.8|15789.8|15793.8|15789.8|15792.6|15788.6|1500
1624595580000|2021-06-25 04:33:00|15794.1|15790.1|15794.9|15790.9|15796.8|15792.8|15794.1|15790.1|2200
1624595590000|2021-06-25 04:33:10|15794.6|15790.6|15793.7|15789.7|15794.6|15790.6|15793.2|15789.2|2500
1624595600000|2021-06-25 04:33:20|15792.6|15788.6|15788.9|15784.9|15792.6|15788.6|15788.9|15784.9|4550
1624595610000|2021-06-25 04:33:30|15789.2|15785.2|15787.9|15783.9|15789.2|15785.2|15787.8|15783.8|1750
1624595620000|2021-06-25 04:33:40|15787.5|15783.5|15784|15780|15787.5|15783.5|15782.7|15778.7|3600
1624595630000|2021-06-25 04:33:50|15785|15781|15783|15779|15785|15781|15782.6|15778.6|4300
1624595640000|2021-06-25 04:34:00|15783.5|15779.5|15779.9|15775.9|15783.6|15779.6|15779.7|15775.7|4700
1624595650000|2021-06-25 04:34:10|15781.7|15777.7|15777.4|15773.4|15781.7|15777.7|15777.4|15773.4|4650
1624595660000|2021-06-25 04:34:20|15776.4|15772.4|15774.2|15770.2|15776.4|15772.4|15774.2|15770.2|2750
1624595670000|2021-06-25 04:34:30|15774.4|15770.4|15767.8|15763.8|15776.1|15772.1|15767.4|15763.4|19200
1624595680000|2021-06-25 04:34:40|15769.1|15765.1|15772.7|15768.7|15772.9|15768.9|15769|15765|4050
1624595690000|2021-06-25 04:34:50|15771.5|15767.5|15768.7|15764.7|15771.6|15767.6|15768.6|15764.6|4350
1624595700000|2021-06-25 04:35:00|15768.4|15764.4|15768.6|15764.6|15769|15765|15767.2|15763.2|10450
1624595710000|2021-06-25 04:35:10|15766.9|15762.9|15766.8|15762.8|15766.9|15762.9|15764.9|15760.9|12200
1624595720000|2021-06-25 04:35:20|15768.7|15764.7|15770.9|15766.9|15770.9|15766.9|15768.4|15764.4|14650
1624595730000|2021-06-25 04:35:30|15771.2|15767.2|15772.6|15768.6|15772.6|15768.6|15771.2|15767.2|3300
1624595740000|2021-06-25 04:35:40|15772.2|15768.2|15773.9|15769.9|15773.9|15769.9|15770.7|15766.7|7350
1624595750000|2021-06-25 04:35:50|15774|15770|15775.7|15771.7|15775.7|15771.7|15773.7|15769.7|3500
1624595760000|2021-06-25 04:36:00|15775.6|15771.6|15772.3|15768.3|15776.4|15772.4|15772.3|15768.3|5450
1624595770000|2021-06-25 04:36:10|15772|15768|15769.9|15765.9|15772.2|15768.2|15769.4|15765.4|3750
1624595780000|2021-06-25 04:36:20|15769.8|15765.8|15770.2|15766.2|15770.2|15766.2|15767.8|15763.8|4500
1624595790000|2021-06-25 04:36:30|15768.6|15764.6|15767.5|15763.5|15768.6|15764.6|15765.6|15761.6|5800
1624595800000|2021-06-25 04:36:40|15767.2|15763.2|15770.9|15766.9|15770.9|15766.9|15767.2|15763.2|6800
1624595810000|2021-06-25 04:36:50|15770.8|15766.8|15773.7|15769.7|15774.7|15770.7|15770.8|15766.8|5150
1624595820000|2021-06-25 04:37:00|15773.6|15769.6|15770.7|15766.7|15773.6|15769.6|15770.7|15766.7|3700
1624595830000|2021-06-25 04:37:10|15770.5|15766.5|15768.4|15764.4|15770.7|15766.7|15768.4|15764.4|3000
1624595840000|2021-06-25 04:37:20|15767.7|15763.7|15769.5|15765.5|15769.5|15765.5|15767.3|15763.3|3750
1624595850000|2021-06-25 04:37:30|15769.9|15765.9|15772.8|15768.8|15772.8|15768.8|15769.7|15765.7|5000
1624595860000|2021-06-25 04:37:40|15772.7|15768.7|15772.8|15768.8|15772.8|15768.8|15771|15767|3000
1624595870000|2021-06-25 04:37:50|15771.9|15767.9|15770.5|15766.5|15772.1|15768.1|15770.5|15766.5|3600
1624595880000|2021-06-25 04:38:00|15769.1|15765.1|15767.8|15763.8|15769.1|15765.1|15767.2|15763.2|4850
1624595890000|2021-06-25 04:38:10|15769.3|15765.3|15771.2|15767.2|15771.2|15767.2|15769.2|15765.2|1950
1624595900000|2021-06-25 04:38:20|15770.4|15766.4|15772.8|15768.8|15772.8|15768.8|15770.4|15766.4|2000
1624595910000|2021-06-25 04:38:30|15772.3|15768.3|15775.7|15771.7|15775.7|15771.7|15772.3|15768.3|3100
1624595920000|2021-06-25 04:38:40|15775.1|15771.1|15776.2|15772.2|15776.4|15772.4|15775.1|15771.1|2200
1624595930000|2021-06-25 04:38:50|15777.7|15773.7|15775.6|15771.6|15779.1|15775.1|15775.5|15771.5|3000
1624595940000|2021-06-25 04:39:00|15775.5|15771.5|15776.8|15772.8|15777.2|15773.2|15774.5|15770.5|4350
1624595950000|2021-06-25 04:39:10|15777.4|15773.4|15779.7|15775.7|15779.7|15775.7|15775.9|15771.9|4950
1624595960000|2021-06-25 04:39:20|15780.4|15776.4|15782.1|15778.1|15783.6|15779.6|15780.4|15776.4|6600
1624595970000|2021-06-25 04:39:30|15781.8|15777.8|15784.1|15780.1|15784.1|15780.1|15781.2|15777.2|6250
1624595980000|2021-06-25 04:39:40|15784.8|15780.8|15787.4|15783.4|15788|15784|15784.8|15780.8|3750
1624595990000|2021-06-25 04:39:50|15787.7|15783.7|15787.6|15783.6|15788.6|15784.6|15786.5|15782.5|3750
1624596000000|2021-06-25 04:40:00|15787.1|15783.1|15785.1|15781.1|15787.1|15783.1|15783|15779|17800
1624596010000|2021-06-25 04:40:10|15785.6|15781.6|15786.2|15782.2|15787|15783|15785.6|15781.6|2950
1624596020000|2021-06-25 04:40:20|15787|15783|15788.8|15784.8|15788.8|15784.8|15786.7|15782.7|3000
1624596030000|2021-06-25 04:40:30|15789.7|15785.7|15787.7|15783.7|15790|15786|15787.7|15783.7|2750
1624596040000|2021-06-25 04:40:40|15787.8|15783.8|15788.7|15784.7|15788.7|15784.7|15787.8|15783.8|4000
1624596050000|2021-06-25 04:40:50|15788.9|15784.9|15790.3|15786.3|15790.3|15786.3|15788.8|15784.8|2150
1624596060000|2021-06-25 04:41:00|15791.4|15787.4|15790.1|15786.1|15791.4|15787.4|15789.4|15785.4|5900
1624596070000|2021-06-25 04:41:10|15790.3|15786.3|15785.3|15781.3|15790.4|15786.4|15785.3|15781.3|6050
1624596080000|2021-06-25 04:41:20|15786.1|15782.1|15782.6|15778.6|15786.1|15782.1|15782.6|15778.6|2050
1624596090000|2021-06-25 04:41:30|15782.5|15778.5|15782.8|15778.8|15782.8|15778.8|15782.5|15778.5|1200
1624596100000|2021-06-25 04:41:40|15783.5|15779.5|15780.1|15776.1|15783.6|15779.6|15780.1|15776.1|1050
1624596110000|2021-06-25 04:41:50|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15776.5|15772.5|800
1624596120000|2021-06-25 04:42:00|15778.6|15774.6|15774.3|15770.3|15778.6|15774.6|15774.3|15770.3|2700
1624596130000|2021-06-25 04:42:10|15774.2|15770.2|15772.8|15768.8|15774.7|15770.7|15772.3|15768.3|3250
1624596140000|2021-06-25 04:42:20|15772.5|15768.5|15775|15771|15775|15771|15771.6|15767.6|5700
1624596150000|2021-06-25 04:42:30|15775.4|15771.4|15776.3|15772.3|15776.7|15772.7|15774.9|15770.9|1750
1624596160000|2021-06-25 04:42:40|15776.4|15772.4|15779.5|15775.5|15779.5|15775.5|15776.4|15772.4|2250
1624596170000|2021-06-25 04:42:50|15778.7|15774.7|15779.8|15775.8|15780.8|15776.8|15778.5|15774.5|3450
1624596180000|2021-06-25 04:43:00|15779.9|15775.9|15774.8|15770.8|15779.9|15775.9|15774.8|15770.8|2600
1624596190000|2021-06-25 04:43:10|15776.2|15772.2|15778.8|15774.8|15778.8|15774.8|15776|15772|1850
1624596200000|2021-06-25 04:43:20|15778.9|15774.9|15778.4|15774.4|15780.2|15776.2|15777.8|15773.8|2050
1624596210000|2021-06-25 04:43:30|15778|15774|15777.2|15773.2|15778.6|15774.6|15776.6|15772.6|3050
1624596220000|2021-06-25 04:43:40|15777.6|15773.6|15779.2|15775.2|15779.5|15775.5|15777.6|15773.6|5600
1624596230000|2021-06-25 04:43:50|15778.6|15774.6|15777.2|15773.2|15778.6|15774.6|15777.2|15773.2|1100
1624596240000|2021-06-25 04:44:00|15775|15771|15777.2|15773.2|15779.3|15775.3|15773.1|15769.1|4200
1624596250000|2021-06-25 04:44:10|15776.8|15772.8|15778.6|15774.6|15778.6|15774.6|15776.8|15772.8|900
1624596260000|2021-06-25 04:44:20|15778.7|15774.7|15781.2|15777.2|15781.2|15777.2|15778.7|15774.7|4150
1624596270000|2021-06-25 04:44:30|15781.5|15777.5|15786.3|15782.3|15786.3|15782.3|15781.5|15777.5|5600
1624596280000|2021-06-25 04:44:40|15785.1|15781.1|15786|15782|15786|15782|15784|15780|1800
1624596290000|2021-06-25 04:44:50|15786.1|15782.1|15783.2|15779.2|15786.1|15782.1|15783|15779|2650
1624596300000|2021-06-25 04:45:00|15783.6|15779.6|15778.1|15774.1|15783.6|15779.6|15778.1|15774.1|4150
1624596310000|2021-06-25 04:45:10|15778|15774|15777.3|15773.3|15778|15774|15776.9|15772.9|3250
1624596320000|2021-06-25 04:45:20|15778.7|15774.7|15779.4|15775.4|15780.2|15776.2|15778.7|15774.7|1200
1624596330000|2021-06-25 04:45:30|15779.6|15775.6|15779.7|15775.7|15779.9|15775.9|15779.2|15775.2|1050
1624596340000|2021-06-25 04:45:40|15779.8|15775.8|15779.9|15775.9|15779.9|15775.9|15779.8|15775.8|400
1624596350000|2021-06-25 04:45:50|15780.5|15776.5|15777.1|15773.1|15781.4|15777.4|15777|15773|7050
1624596360000|2021-06-25 04:46:00|15775.9|15771.9|15775.4|15771.4|15777.1|15773.1|15775.4|15771.4|3600
1624596370000|2021-06-25 04:46:10|15775.5|15771.5|15775.9|15771.9|15776.8|15772.8|15775.1|15771.1|2250
1624596380000|2021-06-25 04:46:20|15775.4|15771.4|15773.4|15769.4|15775.4|15771.4|15773.4|15769.4|7100
1624596390000|2021-06-25 04:46:30|15773.5|15769.5|15774.9|15770.9|15775.4|15771.4|15772.2|15768.2|7350
1624596400000|2021-06-25 04:46:40|15774.6|15770.6|15778.7|15774.7|15779.1|15775.1|15774.6|15770.6|1400
1624596410000|2021-06-25 04:46:50|15777.7|15773.7|15776.8|15772.8|15779.1|15775.1|15776.8|15772.8|10000
1624596420000|2021-06-25 04:47:00|15776.9|15772.9|15774|15770|15777.6|15773.6|15773.7|15769.7|6550
1624596430000|2021-06-25 04:47:10|15774.5|15770.5|15776.4|15772.4|15776.4|15772.4|15773.6|15769.6|1750
1624596440000|2021-06-25 04:47:20|15774.5|15770.5|15778.3|15774.3|15778.3|15774.3|15774.5|15770.5|1650
1624596450000|2021-06-25 04:47:30|15778.2|15774.2|15775|15771|15778.2|15774.2|15773.9|15769.9|4200
1624596460000|2021-06-25 04:47:40|15773.3|15769.3|15774.3|15770.3|15774.6|15770.6|15772.9|15768.9|1650
1624596470000|2021-06-25 04:47:50|15774.7|15770.7|15775.9|15771.9|15775.9|15771.9|15774.2|15770.2|1950
1624596480000|2021-06-25 04:48:00|15775.8|15771.8|15774.2|15770.2|15776.5|15772.5|15774.2|15770.2|3100
1624596490000|2021-06-25 04:48:10|15774.1|15770.1|15772.8|15768.8|15774.9|15770.9|15772.8|15768.8|2300
1624596500000|2021-06-25 04:48:20|15774.2|15770.2|15774.3|15770.3|15774.6|15770.6|15774.2|15770.2|2150
1624596510000|2021-06-25 04:48:30|15773.5|15769.5|15771.5|15767.5|15773.5|15769.5|15771.5|15767.5|2450
1624596520000|2021-06-25 04:48:40|15771.9|15767.9|15773.1|15769.1|15773.1|15769.1|15771.6|15767.6|1100
1624596530000|2021-06-25 04:48:50|15773.4|15769.4|15772.8|15768.8|15773.4|15769.4|15770.5|15766.5|1200
1624596540000|2021-06-25 04:49:00|15772.9|15768.9|15773.9|15769.9|15773.9|15769.9|15772.7|15768.7|950
1624596550000|2021-06-25 04:49:10|15774|15770|15775.7|15771.7|15775.7|15771.7|15774|15770|250
1624596560000|2021-06-25 04:49:20|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.7|15770.7|1500
1624596570000|2021-06-25 04:49:30|15773.5|15769.5|15773.3|15769.3|15774.6|15770.6|15773.3|15769.3|1850
1624596580000|2021-06-25 04:49:40|15772.8|15768.8|15771|15767|15772.8|15768.8|15769.9|15765.9|3300
1624596590000|2021-06-25 04:49:50|15771.1|15767.1|15771.3|15767.3|15771.6|15767.6|15770.8|15766.8|1350
1624596600000|2021-06-25 04:50:00|15771.4|15767.4|15770.1|15766.1|15771.4|15767.4|15770.1|15766.1|1850
1624596610000|2021-06-25 04:50:10|15770.3|15766.3|15773.2|15769.2|15773.2|15769.2|15770.3|15766.3|2050
1624596620000|2021-06-25 04:50:20|15773.3|15769.3|15772.1|15768.1|15773.3|15769.3|15771.6|15767.6|2300
1624596630000|2021-06-25 04:50:30|15772.8|15768.8|15774.5|15770.5|15774.8|15770.8|15772.8|15768.8|5100
1624596640000|2021-06-25 04:50:40|15774.7|15770.7|15776.6|15772.6|15776.6|15772.6|15774.7|15770.7|1000
1624596650000|2021-06-25 04:50:50|15775.2|15771.2|15775.6|15771.6|15775.6|15771.6|15775.2|15771.2|600
1624596660000|2021-06-25 04:51:00|15775.5|15771.5|15773.4|15769.4|15775.5|15771.5|15773.4|15769.4|2250
1624596670000|2021-06-25 04:51:10|15773.5|15769.5|15773.4|15769.4|15773.8|15769.8|15773.2|15769.2|1500
1624596680000|2021-06-25 04:51:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|950
1624596690000|2021-06-25 04:51:30|15773.4|15769.4|15773.3|15769.3|15773.4|15769.4|15773.3|15769.3|700
1624596700000|2021-06-25 04:51:40|15773.2|15769.2|15772.2|15768.2|15773.3|15769.3|15772.2|15768.2|2250
1624596710000|2021-06-25 04:51:50|15769|15765|15769|15765|15769|15765|15767.8|15763.8|4450
1624596720000|2021-06-25 04:52:00|15767.7|15763.7|15769.1|15765.1|15769.7|15765.7|15767.6|15763.6|3300
1624596730000|2021-06-25 04:52:10|15768.7|15764.7|15769.6|15765.6|15770.7|15766.7|15768.3|15764.3|3800
1624596740000|2021-06-25 04:52:20|15770.1|15766.1|15770.3|15766.3|15771.1|15767.1|15769.4|15765.4|750
1624596750000|2021-06-25 04:52:30|15771.6|15767.6|15772|15768|15772.8|15768.8|15771.3|15767.3|1250
1624596760000|2021-06-25 04:52:40|15772.1|15768.1|15771.2|15767.2|15772.1|15768.1|15770.8|15766.8|1600
1624596770000|2021-06-25 04:52:50|15772.1|15768.1|15774.1|15770.1|15777.5|15773.5|15772.1|15768.1|4900
1624596780000|2021-06-25 04:53:00|15776.3|15772.3|15777.6|15773.6|15777.6|15773.6|15776.2|15772.2|1200
1624596790000|2021-06-25 04:53:10|15778.7|15774.7|15777.8|15773.8|15778.7|15774.7|15777.2|15773.2|3850
1624596800000|2021-06-25 04:53:20|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.1|15774.1|500
1624596810000|2021-06-25 04:53:30|15778.5|15774.5|15779.6|15775.6|15779.9|15775.9|15778.5|15774.5|550
1624596820000|2021-06-25 04:53:40|15779.5|15775.5|15779.5|15775.5|15779.6|15775.6|15778.8|15774.8|1200
1624596830000|2021-06-25 04:53:50|15779.6|15775.6|15778.4|15774.4|15779.6|15775.6|15778.1|15774.1|1550
1624596840000|2021-06-25 04:54:00|15777.6|15773.6|15777.9|15773.9|15778.1|15774.1|15777.6|15773.6|1300
1624596850000|2021-06-25 04:54:10|15777.6|15773.6|15779.1|15775.1|15779.1|15775.1|15777.6|15773.6|300
1624596860000|2021-06-25 04:54:20|15779.2|15775.2|15779.4|15775.4|15779.4|15775.4|15779|15775|250
1624596870000|2021-06-25 04:54:30|15779.1|15775.1|15777.9|15773.9|15779.1|15775.1|15777.9|15773.9|1100
1624596880000|2021-06-25 04:54:40|15777.6|15773.6|15779.3|15775.3|15779.9|15775.9|15777.6|15773.6|1000
1624596890000|2021-06-25 04:54:50|15779.8|15775.8|15782.9|15778.9|15782.9|15778.9|15779.8|15775.8|4800
1624596900000|2021-06-25 04:55:00|15782.6|15778.6|15778.2|15774.2|15782.8|15778.8|15777.4|15773.4|7150
1624596910000|2021-06-25 04:55:10|15778.3|15774.3|15779.9|15775.9|15780.4|15776.4|15778.3|15774.3|1250
1624596920000|2021-06-25 04:55:20|15779.7|15775.7|15777.8|15773.8|15779.7|15775.7|15777.8|15773.8|550
1624596930000|2021-06-25 04:55:30|15778.9|15774.9|15778.6|15774.6|15779.3|15775.3|15778.2|15774.2|1800
1624596940000|2021-06-25 04:55:40|15778.2|15774.2|15778.4|15774.4|15778.4|15774.4|15777.3|15773.3|1300
1624596950000|2021-06-25 04:55:50|15777.6|15773.6|15775.7|15771.7|15777.6|15773.6|15775.5|15771.5|4150
1624596960000|2021-06-25 04:56:00|15776.4|15772.4|15777.3|15773.3|15777.6|15773.6|15776.4|15772.4|600
1624596970000|2021-06-25 04:56:10|15777.4|15773.4|15778.6|15774.6|15778.6|15774.6|15777.4|15773.4|400
1624596980000|2021-06-25 04:56:20|15779.4|15775.4|15776.3|15772.3|15779.5|15775.5|15776.3|15772.3|1000
1624596990000|2021-06-25 04:56:30|15776.9|15772.9|15777.9|15773.9|15778.1|15774.1|15776.5|15772.5|700
1624597000000|2021-06-25 04:56:40|15777.8|15773.8|15775.5|15771.5|15777.8|15773.8|15775.1|15771.1|1500
1624597010000|2021-06-25 04:56:50|15775.4|15771.4|15772.8|15768.8|15775.5|15771.5|15772.8|15768.8|1450
1624597020000|2021-06-25 04:57:00|15772.7|15768.7|15773.4|15769.4|15773.4|15769.4|15772.1|15768.1|1000
1624597030000|2021-06-25 04:57:10|15772.9|15768.9|15774.7|15770.7|15774.7|15770.7|15772.9|15768.9|1100
1624597040000|2021-06-25 04:57:20|15775.8|15771.8|15777.6|15773.6|15777.6|15773.6|15775.8|15771.8|450
1624597050000|2021-06-25 04:57:30|15776.1|15772.1|15775.5|15771.5|15776.1|15772.1|15775.2|15771.2|1150
1624597060000|2021-06-25 04:57:40|15775.6|15771.6|15778|15774|15778|15774|15775.5|15771.5|750
1624597070000|2021-06-25 04:57:50|15778.1|15774.1|15777.7|15773.7|15778.2|15774.2|15777.6|15773.6|650
1624597080000|2021-06-25 04:58:00|15777.2|15773.2|15774.8|15770.8|15777.2|15773.2|15774.8|15770.8|1650
1624597090000|2021-06-25 04:58:10|15775.1|15771.1|15773.6|15769.6|15775.1|15771.1|15772.2|15768.2|3350
1624597100000|2021-06-25 04:58:20|15773.4|15769.4|15774|15770|15774|15770|15773.4|15769.4|850
1624597110000|2021-06-25 04:58:30|15772.6|15768.6|15774.1|15770.1|15775.3|15771.3|15772.6|15768.6|1150
1624597120000|2021-06-25 04:58:40|15775.2|15771.2|15776.1|15772.1|15776.3|15772.3|15775.2|15771.2|750
1624597130000|2021-06-25 04:58:50|15776.4|15772.4|15774.9|15770.9|15776.4|15772.4|15774.9|15770.9|550
1624597140000|2021-06-25 04:59:00|15775|15771|15776.3|15772.3|15776.3|15772.3|15774.9|15770.9|1150
1624597150000|2021-06-25 04:59:10|15776.4|15772.4|15778.3|15774.3|15778.6|15774.6|15776.4|15772.4|1200
1624597160000|2021-06-25 04:59:20|15778.6|15774.6|15779.5|15775.5|15779.5|15775.5|15778.6|15774.6|900
1624597170000|2021-06-25 04:59:30|15779.7|15775.7|15779.8|15775.8|15779.9|15775.9|15779.7|15775.7|250
1624597180000|2021-06-25 04:59:40|15779.9|15775.9|15778.3|15774.3|15779.9|15775.9|15778.1|15774.1|1350
1624597190000|2021-06-25 04:59:50|15778.2|15774.2|15776.8|15772.8|15778.2|15774.2|15776.4|15772.4|550
1624597200000|2021-06-25 05:00:00|15777.2|15773.2|15777.7|15773.7|15778.2|15774.2|15777.2|15773.2|1850
1624597210000|2021-06-25 05:00:10|15779|15775|15780.2|15776.2|15780.2|15776.2|15779|15775|250
1624597220000|2021-06-25 05:00:20|15779.4|15775.4|15779.6|15775.6|15779.6|15775.6|15779.4|15775.4|1000
1624597230000|2021-06-25 05:00:30|15779.5|15775.5|15779.6|15775.6|15779.6|15775.6|15779.4|15775.4|450
1624597240000|2021-06-25 05:00:40|15780.7|15776.7|15782.9|15778.9|15783.6|15779.6|15780.7|15776.7|2350
1624597250000|2021-06-25 05:00:50|15783.5|15779.5|15784.6|15780.6|15784.6|15780.6|15783|15779|950
1624597260000|2021-06-25 05:01:00|15786.7|15782.7|15785.9|15781.9|15786.7|15782.7|15785.3|15781.3|1650
1624597270000|2021-06-25 05:01:10|15785.8|15781.8|15787.2|15783.2|15787.2|15783.2|15785.8|15781.8|1700
1624597280000|2021-06-25 05:01:20|15787.1|15783.1|15787|15783|15787.1|15783.1|15786.5|15782.5|2400
1624597290000|2021-06-25 05:01:30|15787.6|15783.6|15789.8|15785.8|15789.8|15785.8|15787.6|15783.6|2550
1624597300000|2021-06-25 05:01:40|15789.5|15785.5|15789.5|15785.5|15790.4|15786.4|15788.6|15784.6|2150
1624597310000|2021-06-25 05:01:50|15790.3|15786.3|15790.6|15786.6|15791.3|15787.3|15790.3|15786.3|1650
1624597320000|2021-06-25 05:02:00|15790.7|15786.7|15792.1|15788.1|15792.1|15788.1|15790.7|15786.7|2450
1624597330000|2021-06-25 05:02:10|15794|15790|15793.9|15789.9|15794|15790|15793.7|15789.7|3650
1624597340000|2021-06-25 05:02:20|15794.3|15790.3|15794.9|15790.9|15795.5|15791.5|15794.3|15790.3|3450
1624597350000|2021-06-25 05:02:30|15794.8|15790.8|15795.5|15791.5|15795.5|15791.5|15794|15790|4000
1624597360000|2021-06-25 05:02:40|15795.2|15791.2|15796.5|15792.5|15796.5|15792.5|15795.2|15791.2|3700
1624597370000|2021-06-25 05:02:50|15796.3|15792.3|15794.3|15790.3|15797.4|15793.4|15794.3|15790.3|3300
1624597380000|2021-06-25 05:03:00|15794.4|15790.4|15793.7|15789.7|15794.6|15790.6|15792.9|15788.9|3650
1624597390000|2021-06-25 05:03:10|15793.5|15789.5|15794.6|15790.6|15794.8|15790.8|15793.2|15789.2|1700
1624597400000|2021-06-25 05:03:20|15794.3|15790.3|15793.9|15789.9|15794.3|15790.3|15793.6|15789.6|1400
1624597410000|2021-06-25 05:03:30|15793.8|15789.8|15795.3|15791.3|15795.3|15791.3|15793.8|15789.8|2550
1624597420000|2021-06-25 05:03:40|15795.6|15791.6|15794.8|15790.8|15795.8|15791.8|15794.7|15790.7|850
1624597430000|2021-06-25 05:03:50|15794.6|15790.6|15793.7|15789.7|15794.6|15790.6|15793.4|15789.4|1500
1624597440000|2021-06-25 05:04:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.1|15789.1|1250
1624597450000|2021-06-25 05:04:10|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.6|15788.6|3100
1624597460000|2021-06-25 05:04:20|15792.6|15788.6|15791.8|15787.8|15792.9|15788.9|15791.4|15787.4|1700
1624597470000|2021-06-25 05:04:30|15791.7|15787.7|15791.4|15787.4|15791.7|15787.7|15791.4|15787.4|700
1624597480000|2021-06-25 05:04:40|15791.3|15787.3|15791.3|15787.3|15791.4|15787.4|15791.3|15787.3|300
1624597490000|2021-06-25 05:04:50|15791.6|15787.6|15791.1|15787.1|15791.6|15787.6|15791.1|15787.1|750
1624597500000|2021-06-25 05:05:00|15789.9|15785.9|15789.5|15785.5|15789.9|15785.9|15789.5|15785.5|4500
1624597510000|2021-06-25 05:05:10|15790.1|15786.1|15788.1|15784.1|15790.1|15786.1|15788.1|15784.1|3450
1624597520000|2021-06-25 05:05:20|15787.7|15783.7|15789.4|15785.4|15789.4|15785.4|15787.3|15783.3|4100
1624597530000|2021-06-25 05:05:30|15789|15785|15789.7|15785.7|15789.9|15785.9|15788.8|15784.8|2150
1624597540000|2021-06-25 05:05:40|15789.5|15785.5|15789|15785|15790.3|15786.3|15789|15785|5350
1624597550000|2021-06-25 05:05:50|15789.5|15785.5|15790.6|15786.6|15790.6|15786.6|15789.4|15785.4|550
1624597560000|2021-06-25 05:06:00|15790.5|15786.5|15790.6|15786.6|15790.6|15786.6|15790.4|15786.4|450
1624597570000|2021-06-25 05:06:10|15790.9|15786.9|15791.6|15787.6|15791.8|15787.8|15790.6|15786.6|900
1624597580000|2021-06-25 05:06:20|15791.5|15787.5|15793|15789|15793|15789|15791.5|15787.5|550
1624597590000|2021-06-25 05:06:30|15793.9|15789.9|15792.4|15788.4|15793.9|15789.9|15792.4|15788.4|350
1624597600000|2021-06-25 05:06:40|15792.5|15788.5|15793|15789|15793.6|15789.6|15791.7|15787.7|350
1624597610000|2021-06-25 05:06:50|15793.1|15789.1|15794.9|15790.9|15794.9|15790.9|15793.1|15789.1|900
1624597620000|2021-06-25 05:07:00|15796|15792|15799.8|15795.8|15799.8|15795.8|15796|15792|4100
1624597630000|2021-06-25 05:07:10|15799.5|15795.5|15797.6|15793.6|15799.5|15795.5|15797.6|15793.6|1600
1624597640000|2021-06-25 05:07:20|15797.5|15793.5|15795.2|15791.2|15797.5|15793.5|15795.2|15791.2|1200
1624597650000|2021-06-25 05:07:30|15795.5|15791.5|15795|15791|15795.6|15791.6|15795|15791|1700
1624597660000|2021-06-25 05:07:40|15794.7|15790.7|15793.8|15789.8|15794.7|15790.7|15793.8|15789.8|650
1624597670000|2021-06-25 05:07:50|15793.4|15789.4|15794.4|15790.4|15794.4|15790.4|15792.9|15788.9|400
1624597680000|2021-06-25 05:08:00|15794.7|15790.7|15797.1|15793.1|15797.4|15793.4|15794.7|15790.7|1300
1624597690000|2021-06-25 05:08:10|15796.2|15792.2|15792.7|15788.7|15796.2|15792.2|15792.7|15788.7|1150
1624597700000|2021-06-25 05:08:20|15792.8|15788.8|15791.6|15787.6|15793.3|15789.3|15791.6|15787.6|350
1624597710000|2021-06-25 05:08:30|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|450
1624597720000|2021-06-25 05:08:40|15792.2|15788.2|15792.1|15788.1|15792.9|15788.9|15791.7|15787.7|250
1624597730000|2021-06-25 05:08:50|15792|15788|15790.9|15786.9|15792|15788|15790.8|15786.8|800
1624597740000|2021-06-25 05:09:00|15791.4|15787.4|15792|15788|15792.8|15788.8|15791.4|15787.4|450
1624597750000|2021-06-25 05:09:10|15792.1|15788.1|15791.6|15787.6|15792.1|15788.1|15791.6|15787.6|450
1624597760000|2021-06-25 05:09:20|15791.5|15787.5|15790|15786|15791.7|15787.7|15789.9|15785.9|500
1624597770000|2021-06-25 05:09:30|15789.9|15785.9|15788.7|15784.7|15789.9|15785.9|15788.7|15784.7|700
1624597780000|2021-06-25 05:09:40|15788.6|15784.6|15788.2|15784.2|15788.6|15784.6|15788.2|15784.2|200
1624597790000|2021-06-25 05:09:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|650
1624597800000|2021-06-25 05:10:00|15788.9|15784.9|15790.4|15786.4|15790.4|15786.4|15788.6|15784.6|6950
1624597810000|2021-06-25 05:10:10|15790.8|15786.8|15791.2|15787.2|15791.4|15787.4|15790.7|15786.7|1600
1624597820000|2021-06-25 05:10:20|15791.8|15787.8|15792|15788|15792.5|15788.5|15791.4|15787.4|550
1624597830000|2021-06-25 05:10:30|15791|15787|15789.9|15785.9|15791.1|15787.1|15789.1|15785.1|2250
1624597840000|2021-06-25 05:10:40|15789.6|15785.6|15788.8|15784.8|15790.3|15786.3|15788.8|15784.8|550
1624597850000|2021-06-25 05:10:50|15787.8|15783.8|15787.2|15783.2|15787.9|15783.9|15787.2|15783.2|1750
1624597860000|2021-06-25 05:11:00|15786.6|15782.6|15785.4|15781.4|15786.6|15782.6|15785.3|15781.3|400
1624597870000|2021-06-25 05:11:10|15785.2|15781.2|15786|15782|15786.1|15782.1|15785.1|15781.1|1100
1624597880000|2021-06-25 05:11:20|15785|15781|15787.1|15783.1|15787.1|15783.1|15784.6|15780.6|1500
1624597890000|2021-06-25 05:11:30|15787.6|15783.6|15787.9|15783.9|15788.1|15784.1|15787.6|15783.6|600
1624597900000|2021-06-25 05:11:40|15788.1|15784.1|15788.4|15784.4|15788.7|15784.7|15788.1|15784.1|350
1624597910000|2021-06-25 05:11:50|15788.3|15784.3|15790|15786|15790|15786|15788.3|15784.3|350
1624597920000|2021-06-25 05:12:00|15789.9|15785.9|15789.7|15785.7|15790|15786|15789.7|15785.7|100
1624597930000|2021-06-25 05:12:10|15789.4|15785.4|15789.8|15785.8|15790.2|15786.2|15788.6|15784.6|600
1624597940000|2021-06-25 05:12:20|15789.4|15785.4|15788|15784|15789.4|15785.4|15788|15784|150
1624597950000|2021-06-25 05:12:30|15787.9|15783.9|15788.2|15784.2|15788.2|15784.2|15787.9|15783.9|250
1624597960000|2021-06-25 05:12:40|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|200
1624597970000|2021-06-25 05:12:50|15787.9|15783.9|15787.6|15783.6|15787.9|15783.9|15787.6|15783.6|350
1624597980000|2021-06-25 05:13:00|15787.4|15783.4|15786|15782|15787.4|15783.4|15785.8|15781.8|1200
1624597990000|2021-06-25 05:13:10|15784.8|15780.8|15783.6|15779.6|15785.2|15781.2|15783.6|15779.6|1700
1624598000000|2021-06-25 05:13:20|15783.2|15779.2|15784.7|15780.7|15784.7|15780.7|15783|15779|1800
1624598010000|2021-06-25 05:13:30|15784.9|15780.9|15786.1|15782.1|15786.1|15782.1|15784.9|15780.9|600
1624598020000|2021-06-25 05:13:40|15785.5|15781.5|15785.2|15781.2|15785.5|15781.5|15785.2|15781.2|300
1624598030000|2021-06-25 05:13:50|15786.1|15782.1|15785.4|15781.4|15786.1|15782.1|15785.4|15781.4|150
1624598040000|2021-06-25 05:14:00|15785.3|15781.3|15784.5|15780.5|15785.4|15781.4|15784.5|15780.5|300
1624598050000|2021-06-25 05:14:10|15785.2|15781.2|15784|15780|15785.2|15781.2|15783.5|15779.5|400
1624598060000|2021-06-25 05:14:20|15783.7|15779.7|15784.2|15780.2|15784.2|15780.2|15783.7|15779.7|550
1624598070000|2021-06-25 05:14:30|15784.9|15780.9|15786.1|15782.1|15786.1|15782.1|15784.9|15780.9|450
1624598080000|2021-06-25 05:14:40|15786.3|15782.3|15786.1|15782.1|15787.4|15783.4|15786.1|15782.1|1250
1624598090000|2021-06-25 05:14:50|15786.3|15782.3|15786.1|15782.1|15786.8|15782.8|15786.1|15782.1|100
1624598100000|2021-06-25 05:15:00|15784.3|15780.3|15780.7|15776.7|15784.3|15780.3|15780.7|15776.7|2650
1624598110000|2021-06-25 05:15:10|15780.1|15776.1|15781.1|15777.1|15781.1|15777.1|15779.2|15775.2|5000
1624598120000|2021-06-25 05:15:20|15781|15777|15781.1|15777.1|15781.1|15777.1|15779.2|15775.2|3900
1624598130000|2021-06-25 05:15:30|15780.4|15776.4|15778|15774|15780.4|15776.4|15778|15774|2750
1624598140000|2021-06-25 05:15:40|15778.3|15774.3|15781|15777|15781|15777|15778.3|15774.3|2850
1624598150000|2021-06-25 05:15:50|15780.7|15776.7|15780.4|15776.4|15780.7|15776.7|15780|15776|900
1624598160000|2021-06-25 05:16:00|15780.5|15776.5|15780.8|15776.8|15781.9|15777.9|15780.5|15776.5|1100
1624598170000|2021-06-25 05:16:10|15781.2|15777.2|15780.4|15776.4|15782.1|15778.1|15780.4|15776.4|1500
1624598180000|2021-06-25 05:16:20|15779|15775|15773.8|15769.8|15779|15775|15773.8|15769.8|4200
1624598190000|2021-06-25 05:16:30|15774|15770|15775.7|15771.7|15775.7|15771.7|15774|15770|1400
1624598200000|2021-06-25 05:16:40|15776.1|15772.1|15774.9|15770.9|15777.1|15773.1|15774.9|15770.9|1950
1624598210000|2021-06-25 05:16:50|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|2000
1624598220000|2021-06-25 05:17:00|15772.8|15768.8|15771.7|15767.7|15772.8|15768.8|15771.1|15767.1|6250
1624598230000|2021-06-25 05:17:10|15770.9|15766.9|15771.3|15767.3|15771.3|15767.3|15770.1|15766.1|2200
1624598240000|2021-06-25 05:17:20|15772.1|15768.1|15770.9|15766.9|15772.1|15768.1|15770.9|15766.9|2800
1624598250000|2021-06-25 05:17:30|15771.6|15767.6|15774.3|15770.3|15774.7|15770.7|15771.6|15767.6|2100
1624598260000|2021-06-25 05:17:40|15773.9|15769.9|15774.6|15770.6|15775.7|15771.7|15773.9|15769.9|2250
1624598270000|2021-06-25 05:17:50|15775.9|15771.9|15773.7|15769.7|15775.9|15771.9|15773.7|15769.7|350
1624598280000|2021-06-25 05:18:00|15774.3|15770.3|15771.3|15767.3|15774.3|15770.3|15771.2|15767.2|3650
1624598290000|2021-06-25 05:18:10|15771.5|15767.5|15775.1|15771.1|15775.3|15771.3|15771.5|15767.5|1700
1624598300000|2021-06-25 05:18:20|15775.2|15771.2|15775.7|15771.7|15775.8|15771.8|15775.2|15771.2|2050
1624598310000|2021-06-25 05:18:30|15775|15771|15777.7|15773.7|15777.7|15773.7|15775|15771|1150
1624598320000|2021-06-25 05:18:40|15777.6|15773.6|15775.8|15771.8|15777.6|15773.6|15775.8|15771.8|300
1624598330000|2021-06-25 05:18:50|15775.7|15771.7|15774.5|15770.5|15775.7|15771.7|15774.5|15770.5|200
1624598340000|2021-06-25 05:19:00|15774.4|15770.4|15774.7|15770.7|15774.7|15770.7|15774.2|15770.2|700
1624598350000|2021-06-25 05:19:10|15774.9|15770.9|15775.9|15771.9|15775.9|15771.9|15774.9|15770.9|300
1624598360000|2021-06-25 05:19:20|15775.7|15771.7|15777.9|15773.9|15777.9|15773.9|15775.7|15771.7|850
1624598370000|2021-06-25 05:19:30|15778.2|15774.2|15778.1|15774.1|15778.8|15774.8|15778|15774|1250
1624598380000|2021-06-25 05:19:40|15778.2|15774.2|15777.8|15773.8|15778.2|15774.2|15776.5|15772.5|850
1624598390000|2021-06-25 05:19:50|15777.9|15773.9|15775.6|15771.6|15778.1|15774.1|15775.6|15771.6|750
1624598400000|2021-06-25 05:20:00|15774.6|15770.6|15773.8|15769.8|15774.6|15770.6|15772.6|15768.6|2700
1624598410000|2021-06-25 05:20:10|15773.7|15769.7|15771.2|15767.2|15773.7|15769.7|15771.2|15767.2|500
1624598420000|2021-06-25 05:20:20|15771.1|15767.1|15772.1|15768.1|15772.4|15768.4|15771|15767|1850
1624598430000|2021-06-25 05:20:30|15774.2|15770.2|15775.9|15771.9|15775.9|15771.9|15774.1|15770.1|1800
1624598440000|2021-06-25 05:20:40|15775.7|15771.7|15777.6|15773.6|15777.6|15773.6|15775.6|15771.6|1500
1624598450000|2021-06-25 05:20:50|15778.1|15774.1|15776.5|15772.5|15778.1|15774.1|15776.2|15772.2|1800
1624598460000|2021-06-25 05:21:00|15776.1|15772.1|15776.9|15772.9|15776.9|15772.9|15775.7|15771.7|1200
1624598470000|2021-06-25 05:21:10|15776.4|15772.4|15774.2|15770.2|15776.4|15772.4|15774.2|15770.2|1250
1624598480000|2021-06-25 05:21:20|15774.1|15770.1|15773.3|15769.3|15774.1|15770.1|15773.2|15769.2|750
1624598490000|2021-06-25 05:21:30|15773.6|15769.6|15773.9|15769.9|15774.9|15770.9|15773.4|15769.4|500
1624598500000|2021-06-25 05:21:40|15774.1|15770.1|15774.3|15770.3|15774.3|15770.3|15773.9|15769.9|300
1624598510000|2021-06-25 05:21:50|15774|15770|15773.4|15769.4|15774|15770|15772.8|15768.8|2300
1624598520000|2021-06-25 05:22:00|15772.2|15768.2|15773.3|15769.3|15773.6|15769.6|15771.6|15767.6|900
1624598530000|2021-06-25 05:22:10|15772.9|15768.9|15774.9|15770.9|15774.9|15770.9|15772.9|15768.9|1850
1624598540000|2021-06-25 05:22:20|15776.1|15772.1|15775.9|15771.9|15776.3|15772.3|15775.9|15771.9|100
1624598550000|2021-06-25 05:22:30|15775.6|15771.6|15775.3|15771.3|15775.7|15771.7|15774.8|15770.8|100
1624598560000|2021-06-25 05:22:40|15775.4|15771.4|15777|15773|15777|15773|15775.3|15771.3|600
1624598570000|2021-06-25 05:22:50|15777.1|15773.1|15778.9|15774.9|15779.6|15775.6|15777.1|15773.1|2800
1624598580000|2021-06-25 05:23:00|15777.8|15773.8|15778.3|15774.3|15778.8|15774.8|15776.3|15772.3|2400
1624598590000|2021-06-25 05:23:10|15777.8|15773.8|15777.5|15773.5|15777.8|15773.8|15777.1|15773.1|200
1624598600000|2021-06-25 05:23:20|15777.4|15773.4|15777.9|15773.9|15777.9|15773.9|15776.8|15772.8|800
1624598610000|2021-06-25 05:23:30|15777.6|15773.6|15779.3|15775.3|15779.6|15775.6|15777.6|15773.6|600
1624598620000|2021-06-25 05:23:40|15779.4|15775.4|15781.2|15777.2|15781.7|15777.7|15779.4|15775.4|1250
1624598630000|2021-06-25 05:23:50|15782.1|15778.1|15781.8|15777.8|15782.1|15778.1|15781.6|15777.6|950
1624598640000|2021-06-25 05:24:00|15782.3|15778.3|15783|15779|15783|15779|15782.3|15778.3|1450
1624598650000|2021-06-25 05:24:10|15782.9|15778.9|15782.4|15778.4|15783.2|15779.2|15782.4|15778.4|700
1624598660000|2021-06-25 05:24:20|15782.9|15778.9|15785.7|15781.7|15785.7|15781.7|15782.9|15778.9|1150
1624598670000|2021-06-25 05:24:30|15786.1|15782.1|15786.5|15782.5|15786.5|15782.5|15784.7|15780.7|850
1624598680000|2021-06-25 05:24:40|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.2|15782.2|1350
1624598690000|2021-06-25 05:24:50|15788.5|15784.5|15788.3|15784.3|15788.5|15784.5|15787.9|15783.9|850
1624598700000|2021-06-25 05:25:00|15788.2|15784.2|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|1750
1624598710000|2021-06-25 05:25:10|15788.2|15784.2|15788.8|15784.8|15788.8|15784.8|15788.1|15784.1|1100
1624598720000|2021-06-25 05:25:20|15788.6|15784.6|15789.7|15785.7|15789.7|15785.7|15787.9|15783.9|1050
1624598730000|2021-06-25 05:25:30|15789.6|15785.6|15789.3|15785.3|15790.5|15786.5|15789.2|15785.2|550
1624598740000|2021-06-25 05:25:40|15789.7|15785.7|15789.5|15785.5|15790.5|15786.5|15788.6|15784.6|2000
1624598750000|2021-06-25 05:25:50|15788.4|15784.4|15787.8|15783.8|15788.4|15784.4|15787.1|15783.1|1500
1624598760000|2021-06-25 05:26:00|15788.4|15784.4|15789.7|15785.7|15789.7|15785.7|15788.4|15784.4|350
1624598770000|2021-06-25 05:26:10|15790.3|15786.3|15790|15786|15790.3|15786.3|15789.9|15785.9|800
1624598780000|2021-06-25 05:26:20|15789.8|15785.8|15791.6|15787.6|15791.8|15787.8|15789.8|15785.8|1100
1624598790000|2021-06-25 05:26:30|15791.3|15787.3|15791.6|15787.6|15791.6|15787.6|15791|15787|700
1624598800000|2021-06-25 05:26:40|15791.3|15787.3|15790.7|15786.7|15791.6|15787.6|15790.7|15786.7|400
1624598810000|2021-06-25 05:26:50|15790|15786|15789|15785|15790|15786|15789|15785|750
1624598820000|2021-06-25 05:27:00|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.1|15785.1|650
1624598830000|2021-06-25 05:27:10|15790.4|15786.4|15788.1|15784.1|15790.4|15786.4|15787.7|15783.7|600
1624598840000|2021-06-25 05:27:20|15788.2|15784.2|15786.9|15782.9|15788.2|15784.2|15786.9|15782.9|550
1624598850000|2021-06-25 05:27:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15785.9|15781.9|250
1624598860000|2021-06-25 05:27:40|15786.2|15782.2|15788.3|15784.3|15788.3|15784.3|15785.7|15781.7|750
1624598870000|2021-06-25 05:27:50|15787.5|15783.5|15786.6|15782.6|15787.8|15783.8|15786.6|15782.6|200
1624598880000|2021-06-25 05:28:00|15787.1|15783.1|15789.3|15785.3|15789.4|15785.4|15787.1|15783.1|1500
1624598890000|2021-06-25 05:28:10|15789.5|15785.5|15789.8|15785.8|15789.8|15785.8|15789.5|15785.5|650
1624598900000|2021-06-25 05:28:20|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15788.5|15784.5|450
1624598910000|2021-06-25 05:28:30|15790.6|15786.6|15789.1|15785.1|15790.6|15786.6|15789.1|15785.1|300
1624598920000|2021-06-25 05:28:40|15788.4|15784.4|15789.1|15785.1|15789.1|15785.1|15788|15784|450
1624598930000|2021-06-25 05:28:50|15788.6|15784.6|15791.6|15787.6|15791.6|15787.6|15788.6|15784.6|900
1624598940000|2021-06-25 05:29:00|15791.3|15787.3|15790.6|15786.6|15791.3|15787.3|15790.6|15786.6|350
1624598950000|2021-06-25 05:29:10|15790.9|15786.9|15793.9|15789.9|15794.3|15790.3|15790.9|15786.9|3500
1624598960000|2021-06-25 05:29:20|15793.4|15789.4|15792.1|15788.1|15793.4|15789.4|15792|15788|2250
1624598970000|2021-06-25 05:29:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.4|15788.4|600
1624598980000|2021-06-25 05:29:40|15793|15789|15794.5|15790.5|15794.5|15790.5|15792.5|15788.5|600
1624598990000|2021-06-25 05:29:50|15794.3|15790.3|15795.8|15791.8|15796.4|15792.4|15794.3|15790.3|1400
1624599000000|2021-06-25 05:30:00|15796|15792|15795.3|15791.3|15796.3|15792.3|15795.1|15791.1|1650
1624599010000|2021-06-25 05:30:10|15795.1|15791.1|15795.7|15791.7|15796.5|15792.5|15794.9|15790.9|1400
1624599020000|2021-06-25 05:30:20|15795.1|15791.1|15794.3|15790.3|15795.1|15791.1|15794|15790|700
1624599030000|2021-06-25 05:30:30|15794.2|15790.2|15792.8|15788.8|15794.2|15790.2|15792.3|15788.3|950
1624599040000|2021-06-25 05:30:40|15792.7|15788.7|15793|15789|15793.4|15789.4|15792|15788|650
1624599050000|2021-06-25 05:30:50|15792.7|15788.7|15791.9|15787.9|15792.7|15788.7|15791.6|15787.6|600
1624599060000|2021-06-25 05:31:00|15791.6|15787.6|15789.9|15785.9|15792.2|15788.2|15789.8|15785.8|1000
1624599070000|2021-06-25 05:31:10|15790.3|15786.3|15791.4|15787.4|15791.4|15787.4|15790.3|15786.3|500
1624599080000|2021-06-25 05:31:20|15791.5|15787.5|15791.8|15787.8|15791.8|15787.8|15790.9|15786.9|400
1624599090000|2021-06-25 05:31:30|15792.9|15788.9|15793|15789|15793.5|15789.5|15792.3|15788.3|650
1624599100000|2021-06-25 05:31:40|15792.4|15788.4|15793|15789|15793.5|15789.5|15792.4|15788.4|450
1624599110000|2021-06-25 05:31:50|15794.8|15790.8|15795.3|15791.3|15795.6|15791.6|15794.7|15790.7|600
1624599120000|2021-06-25 05:32:00|15795.6|15791.6|15796.6|15792.6|15796.6|15792.6|15794.6|15790.6|1300
1624599130000|2021-06-25 05:32:10|15798.4|15794.4|15797.4|15793.4|15798.9|15794.9|15797.4|15793.4|5700
1624599140000|2021-06-25 05:32:20|15797.1|15793.1|15797.8|15793.8|15797.8|15793.8|15797.1|15793.1|400
1624599150000|2021-06-25 05:32:30|15797|15793|15796.9|15792.9|15797.5|15793.5|15796.8|15792.8|750
1624599160000|2021-06-25 05:32:40|15798.3|15794.3|15797.4|15793.4|15798.3|15794.3|15795.5|15791.5|1600
1624599170000|2021-06-25 05:32:50|15797.3|15793.3|15797|15793|15798|15794|15797|15793|750
1624599180000|2021-06-25 05:33:00|15796.4|15792.4|15797.9|15793.9|15797.9|15793.9|15796.4|15792.4|1650
1624599190000|2021-06-25 05:33:10|15799.6|15795.6|15799.8|15795.8|15800.1|15796.1|15799.4|15795.4|2450
1624599200000|2021-06-25 05:33:20|15800.9|15796.9|15800.1|15796.1|15800.9|15796.9|15799.8|15795.8|2550
1624599210000|2021-06-25 05:33:30|15799.2|15795.2|15799.3|15795.3|15799.3|15795.3|15797.7|15793.7|400
1624599220000|2021-06-25 05:33:40|15798.3|15794.3|15799.8|15795.8|15799.8|15795.8|15798.2|15794.2|600
1624599230000|2021-06-25 05:33:50|15799.9|15795.9|15800.7|15796.7|15801.5|15797.5|15799.9|15795.9|700
1624599240000|2021-06-25 05:34:00|15801|15797|15798.2|15794.2|15801.1|15797.1|15798.2|15794.2|3500
1624599250000|2021-06-25 05:34:10|15798.8|15794.8|15799.9|15795.9|15800.1|15796.1|15798.8|15794.8|900
1624599260000|2021-06-25 05:34:20|15799.8|15795.8|15799.5|15795.5|15799.8|15795.8|15799|15795|650
1624599270000|2021-06-25 05:34:30|15798.9|15794.9|15799.2|15795.2|15799.5|15795.5|15798.6|15794.6|1050
1624599280000|2021-06-25 05:34:40|15799.7|15795.7|15799.6|15795.6|15800|15796|15798.7|15794.7|500
1624599290000|2021-06-25 05:34:50|15800|15796|15799.7|15795.7|15800.2|15796.2|15799.7|15795.7|1250
1624599300000|2021-06-25 05:35:00|15800.6|15796.6|15800.7|15796.7|15800.7|15796.7|15800.4|15796.4|650
1624599310000|2021-06-25 05:35:10|15800.9|15796.9|15801.6|15797.6|15801.6|15797.6|15800.7|15796.7|450
1624599320000|2021-06-25 05:35:20|15801.7|15797.7|15800.7|15796.7|15801.7|15797.7|15800.6|15796.6|650
1624599330000|2021-06-25 05:35:30|15800.4|15796.4|15798.6|15794.6|15800.4|15796.4|15798.5|15794.5|1100
1624599340000|2021-06-25 05:35:40|15798.4|15794.4|15796|15792|15798.6|15794.6|15796|15792|1200
1624599350000|2021-06-25 05:35:50|15796.7|15792.7|15796.7|15792.7|15797.1|15793.1|15796.2|15792.2|650
1624599360000|2021-06-25 05:36:00|15797.3|15793.3|15798.5|15794.5|15798.5|15794.5|15797.3|15793.3|800
1624599370000|2021-06-25 05:36:10|15799.2|15795.2|15798.6|15794.6|15799.2|15795.2|15798.2|15794.2|200
1624599380000|2021-06-25 05:36:20|15798.4|15794.4|15797.1|15793.1|15798.4|15794.4|15797.1|15793.1|1300
1624599390000|2021-06-25 05:36:30|15797.8|15793.8|15796.8|15792.8|15797.8|15793.8|15796.8|15792.8|300
1624599400000|2021-06-25 05:36:40|15798.7|15794.7|15797.3|15793.3|15798.7|15794.7|15797.1|15793.1|1900
1624599410000|2021-06-25 05:36:50|15797.1|15793.1|15795.4|15791.4|15797.1|15793.1|15795.4|15791.4|1600
1624599420000|2021-06-25 05:37:00|15794.8|15790.8|15794.8|15790.8|15796.3|15792.3|15794.8|15790.8|950
1624599430000|2021-06-25 05:37:10|15794.9|15790.9|15793.9|15789.9|15795.2|15791.2|15793.9|15789.9|450
1624599440000|2021-06-25 05:37:20|15794.1|15790.1|15795.3|15791.3|15795.3|15791.3|15793.3|15789.3|2900
1624599450000|2021-06-25 05:37:30|15795.9|15791.9|15796.6|15792.6|15796.6|15792.6|15795.9|15791.9|850
1624599460000|2021-06-25 05:37:40|15797|15793|15798.1|15794.1|15798.6|15794.6|15797|15793|500
1624599470000|2021-06-25 05:37:50|15798.8|15794.8|15798.8|15794.8|15799.7|15795.7|15798.6|15794.6|500
1624599480000|2021-06-25 05:38:00|15798.9|15794.9|15798.3|15794.3|15799.2|15795.2|15797.9|15793.9|1400
1624599490000|2021-06-25 05:38:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.4|15794.4|450
1624599500000|2021-06-25 05:38:20|15799.2|15795.2|15798.8|15794.8|15799.2|15795.2|15798.7|15794.7|450
1624599510000|2021-06-25 05:38:30|15799.1|15795.1|15798.6|15794.6|15799.1|15795.1|15798.6|15794.6|500
1624599520000|2021-06-25 05:38:40|15798.4|15794.4|15798.8|15794.8|15798.9|15794.9|15798.4|15794.4|650
1624599530000|2021-06-25 05:38:50|15798.5|15794.5|15798|15794|15798.6|15794.6|15798|15794|900
1624599540000|2021-06-25 05:39:00|15798.2|15794.2|15798|15794|15798.4|15794.4|15798|15794|350
1624599550000|2021-06-25 05:39:10|15798.1|15794.1|15797.9|15793.9|15798.3|15794.3|15797.9|15793.9|500
1624599560000|2021-06-25 05:39:20|15798|15794|15798.7|15794.7|15798.8|15794.8|15798|15794|650
1624599570000|2021-06-25 05:39:30|15798.6|15794.6|15798.2|15794.2|15798.6|15794.6|15797.7|15793.7|450
1624599580000|2021-06-25 05:39:40|15798.1|15794.1|15798.1|15794.1|15798.2|15794.2|15798.1|15794.1|450
1624599590000|2021-06-25 05:39:50|15797.9|15793.9|15800.8|15796.8|15800.9|15796.9|15797.9|15793.9|5500
1624599600000|2021-06-25 05:40:00|15801.4|15797.4|15801.6|15797.6|15801.6|15797.6|15800.6|15796.6|2350
1624599610000|2021-06-25 05:40:10|15801.2|15797.2|15801.7|15797.7|15801.7|15797.7|15801|15797|1250
1624599620000|2021-06-25 05:40:20|15801.6|15797.6|15798.5|15794.5|15801.6|15797.6|15798.5|15794.5|1700
1624599630000|2021-06-25 05:40:30|15798.4|15794.4|15795.5|15791.5|15798.4|15794.4|15795.5|15791.5|1200
1624599640000|2021-06-25 05:40:40|15796.7|15792.7|15795.4|15791.4|15796.7|15792.7|15795.4|15791.4|900
1624599650000|2021-06-25 05:40:50|15795.2|15791.2|15794.2|15790.2|15795.2|15791.2|15794.2|15790.2|650
1624599660000|2021-06-25 05:41:00|15794.1|15790.1|15794.4|15790.4|15794.4|15790.4|15794.1|15790.1|600
1624599670000|2021-06-25 05:41:10|15794.8|15790.8|15794.5|15790.5|15794.8|15790.8|15794.5|15790.5|850
1624599680000|2021-06-25 05:41:20|15795.2|15791.2|15792.4|15788.4|15795.2|15791.2|15792.4|15788.4|1300
1624599690000|2021-06-25 05:41:30|15792.8|15788.8|15792.3|15788.3|15793.1|15789.1|15792.2|15788.2|1750
1624599700000|2021-06-25 05:41:40|15792.5|15788.5|15793.1|15789.1|15794|15790|15792.5|15788.5|1950
1624599710000|2021-06-25 05:41:50|15793|15789|15794.5|15790.5|15794.5|15790.5|15792.9|15788.9|750
1624599720000|2021-06-25 05:42:00|15794.9|15790.9|15793.2|15789.2|15794.9|15790.9|15793.2|15789.2|1150
1624599730000|2021-06-25 05:42:10|15793.1|15789.1|15794.1|15790.1|15794.4|15790.4|15792.9|15788.9|1000
1624599740000|2021-06-25 05:42:20|15793.4|15789.4|15795.1|15791.1|15795.2|15791.2|15793.4|15789.4|500
1624599750000|2021-06-25 05:42:30|15795.2|15791.2|15795.4|15791.4|15795.4|15791.4|15794.7|15790.7|200
1624599760000|2021-06-25 05:42:40|15795.6|15791.6|15795.4|15791.4|15795.6|15791.6|15795.4|15791.4|1150
1624599770000|2021-06-25 05:42:50|15795.2|15791.2|15796.3|15792.3|15796.3|15792.3|15795.2|15791.2|1950
1624599780000|2021-06-25 05:43:00|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|1000
1624599790000|2021-06-25 05:43:10|15797.3|15793.3|15797.6|15793.6|15797.6|15793.6|15797.3|15793.3|200
1624599800000|2021-06-25 05:43:20|15797.5|15793.5|15796.6|15792.6|15797.5|15793.5|15796.4|15792.4|950
1624599810000|2021-06-25 05:43:30|15796.5|15792.5|15797.6|15793.6|15797.6|15793.6|15796.5|15792.5|1000
1624599820000|2021-06-25 05:43:40|15797.7|15793.7|15798.9|15794.9|15798.9|15794.9|15797.7|15793.7|150
1624599830000|2021-06-25 05:43:50|15799|15795|15797.8|15793.8|15799.2|15795.2|15797.8|15793.8|700
1624599840000|2021-06-25 05:44:00|15798|15794|15798.3|15794.3|15798.3|15794.3|15798|15794|500
1624599850000|2021-06-25 05:44:10|15798.4|15794.4|15799.2|15795.2|15799.2|15795.2|15798.4|15794.4|650
1624599860000|2021-06-25 05:44:20|15798.2|15794.2|15797.2|15793.2|15798.2|15794.2|15797.2|15793.2|2800
1624599870000|2021-06-25 05:44:30|15797|15793|15797.3|15793.3|15797.5|15793.5|15797|15793|350
1624599880000|2021-06-25 05:44:40|15797.2|15793.2|15797|15793|15797.3|15793.3|15797|15793|800
1624599890000|2021-06-25 05:44:50|15797.1|15793.1|15797.3|15793.3|15797.3|15793.3|15797.1|15793.1|1050
1624599900000|2021-06-25 05:45:00|15797.1|15793.1|15797|15793|15798.4|15794.4|15797|15793|1800
1624599910000|2021-06-25 05:45:10|15796.9|15792.9|15794.8|15790.8|15796.9|15792.9|15794.8|15790.8|400
1624599920000|2021-06-25 05:45:20|15795|15791|15793.9|15789.9|15795|15791|15793.9|15789.9|700
1624599930000|2021-06-25 05:45:30|15793.5|15789.5|15793.5|15789.5|15793.9|15789.9|15793.5|15789.5|600
1624599940000|2021-06-25 05:45:40|15793.6|15789.6|15793.9|15789.9|15793.9|15789.9|15793.6|15789.6|400
1624599950000|2021-06-25 05:45:50|15793.6|15789.6|15792.8|15788.8|15793.7|15789.7|15792.8|15788.8|700
1624599960000|2021-06-25 05:46:00|15792.7|15788.7|15791.2|15787.2|15792.7|15788.7|15791|15787|450
1624599970000|2021-06-25 05:46:10|15791.3|15787.3|15792.9|15788.9|15793.1|15789.1|15791.2|15787.2|800
1624599980000|2021-06-25 05:46:20|15792.6|15788.6|15792.7|15788.7|15793.4|15789.4|15792.6|15788.6|650
1624599990000|2021-06-25 05:46:30|15793.4|15789.4|15793.5|15789.5|15793.5|15789.5|15793.4|15789.4|200
1624600000000|2021-06-25 05:46:40|15794.3|15790.3|15793.5|15789.5|15794.3|15790.3|15793.5|15789.5|2150
1624600010000|2021-06-25 05:46:50|15794.1|15790.1|15796.2|15792.2|15796.2|15792.2|15793.8|15789.8|4050
1624600020000|2021-06-25 05:47:00|15796|15792|15795.4|15791.4|15796.1|15792.1|15795.2|15791.2|250
1624600030000|2021-06-25 05:47:10|15795.2|15791.2|15794.7|15790.7|15795.2|15791.2|15794.5|15790.5|950
1624600040000|2021-06-25 05:47:20|15794.9|15790.9|15792.5|15788.5|15794.9|15790.9|15792.5|15788.5|450
1624600050000|2021-06-25 05:47:30|15792.3|15788.3|15791.9|15787.9|15792.6|15788.6|15791.5|15787.5|1600
1624600060000|2021-06-25 05:47:40|15791.6|15787.6|15791.2|15787.2|15793.1|15789.1|15791.2|15787.2|50
1624600070000|2021-06-25 05:47:50|15790.8|15786.8|15790.9|15786.9|15791.7|15787.7|15790.1|15786.1|900
1624600080000|2021-06-25 05:48:00|15790.8|15786.8|15792.9|15788.9|15793|15789|15790.8|15786.8|900
1624600090000|2021-06-25 05:48:10|15793|15789|15791|15787|15793|15789|15790.2|15786.2|400
1624600100000|2021-06-25 05:48:20|15791.2|15787.2|15791.3|15787.3|15791.8|15787.8|15791.2|15787.2|250
1624600110000|2021-06-25 05:48:30|15791.6|15787.6|15793.6|15789.6|15794|15790|15791.6|15787.6|350
1624600120000|2021-06-25 05:48:40|15794.4|15790.4|15794.3|15790.3|15794.4|15790.4|15792.9|15788.9|150
1624600130000|2021-06-25 05:48:50|15793.6|15789.6|15794.6|15790.6|15794.8|15790.8|15793.5|15789.5|200
1624600140000|2021-06-25 05:49:00|15795.1|15791.1|15794|15790|15795.1|15791.1|15793.5|15789.5|550
1624600150000|2021-06-25 05:49:10|15793.5|15789.5|15793.4|15789.4|15793.8|15789.8|15793.4|15789.4|300
1624600160000|2021-06-25 05:49:20|15794|15790|15792.8|15788.8|15794|15790|15792.8|15788.8|350
1624600170000|2021-06-25 05:49:30|15792.5|15788.5|15792.5|15788.5|15792.6|15788.6|15791.6|15787.6|550
1624600180000|2021-06-25 05:49:40|15793|15789|15793.1|15789.1|15793.1|15789.1|15793|15789|150
1624600190000|2021-06-25 05:49:50|15792.7|15788.7|15791.6|15787.6|15792.7|15788.7|15791.1|15787.1|450
1624600200000|2021-06-25 05:50:00|15793|15789|15793.4|15789.4|15793.4|15789.4|15793|15789|500
1624600210000|2021-06-25 05:50:10|15794.1|15790.1|15796.3|15792.3|15796.3|15792.3|15794.1|15790.1|350
1624600220000|2021-06-25 05:50:20|15796.6|15792.6|15794.7|15790.7|15796.6|15792.6|15794.7|15790.7|450
1624600230000|2021-06-25 05:50:30|15794.5|15790.5|15794.1|15790.1|15794.5|15790.5|15793.6|15789.6|150
1624600240000|2021-06-25 05:50:40|15793.1|15789.1|15795.9|15791.9|15795.9|15791.9|15793|15789|350
1624600250000|2021-06-25 05:50:50|15796.3|15792.3|15798.1|15794.1|15798.1|15794.1|15796.3|15792.3|600
1624600260000|2021-06-25 05:51:00|15798.2|15794.2|15799.6|15795.6|15800.1|15796.1|15798.2|15794.2|850
1624600270000|2021-06-25 05:51:10|15800.1|15796.1|15800.6|15796.6|15800.6|15796.6|15799.9|15795.9|550
1624600280000|2021-06-25 05:51:20|15800.4|15796.4|15801|15797|15801|15797|15800.4|15796.4|800
1624600290000|2021-06-25 05:51:30|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15799.7|15795.7|1450
1624600300000|2021-06-25 05:51:40|15799.6|15795.6|15801.3|15797.3|15801.3|15797.3|15798.8|15794.8|550
1624600310000|2021-06-25 05:51:50|15801.2|15797.2|15799.4|15795.4|15801.2|15797.2|15799.4|15795.4|350
1624600320000|2021-06-25 05:52:00|15798.6|15794.6|15801.4|15797.4|15801.4|15797.4|15798.6|15794.6|2450
1624600330000|2021-06-25 05:52:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|250
1624600340000|2021-06-25 05:52:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.6|15797.6|600
1624600350000|2021-06-25 05:52:30|15801.4|15797.4|15801.4|15797.4|15801.6|15797.6|15801.3|15797.3|900
1624600360000|2021-06-25 05:52:40|15801.6|15797.6|15801.7|15797.7|15802.1|15798.1|15801.6|15797.6|1050
1624600370000|2021-06-25 05:52:50|15801.6|15797.6|15800.8|15796.8|15801.6|15797.6|15800.8|15796.8|150
1624600380000|2021-06-25 05:53:00|15800.7|15796.7|15801|15797|15801.6|15797.6|15800.7|15796.7|800
1624600390000|2021-06-25 05:53:10|15801.1|15797.1|15800.6|15796.6|15801.1|15797.1|15800.6|15796.6|600
1624600400000|2021-06-25 05:53:20|15800.7|15796.7|15800.6|15796.6|15800.7|15796.7|15799.6|15795.6|1150
1624600410000|2021-06-25 05:53:30|15800.5|15796.5|15799.8|15795.8|15800.5|15796.5|15799.7|15795.7|850
1624600420000|2021-06-25 05:53:40|15798.9|15794.9|15798.6|15794.6|15798.9|15794.9|15798.6|15794.6|250
1624600430000|2021-06-25 05:53:50|15798.2|15794.2|15798.4|15794.4|15798.5|15794.5|15798.2|15794.2|1500
1624600440000|2021-06-25 05:54:00|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|100
1624600450000|2021-06-25 05:54:10|15797|15793|15796.7|15792.7|15797|15793|15796.7|15792.7|550
1624600460000|2021-06-25 05:54:20|15796.6|15792.6|15796.2|15792.2|15796.6|15792.6|15796.2|15792.2|750
1624600470000|2021-06-25 05:54:30|15796.5|15792.5|15796.9|15792.9|15796.9|15792.9|15796.4|15792.4|150
1624600480000|2021-06-25 05:54:40|15796.7|15792.7|15799.2|15795.2|15799.6|15795.6|15796.7|15792.7|650
1624600490000|2021-06-25 05:54:50|15799.5|15795.5|15798.5|15794.5|15799.6|15795.6|15798.4|15794.4|200
1624600500000|2021-06-25 05:55:00|15798|15794|15796.6|15792.6|15799|15795|15796.6|15792.6|1450
1624600510000|2021-06-25 05:55:10|15796.1|15792.1|15796.7|15792.7|15796.7|15792.7|15796.1|15792.1|300
1624600520000|2021-06-25 05:55:20|15796.5|15792.5|15797.1|15793.1|15798.2|15794.2|15796.5|15792.5|350
1624600530000|2021-06-25 05:55:30|15797.4|15793.4|15796.1|15792.1|15797.6|15793.6|15796.1|15792.1|200
1624600540000|2021-06-25 05:55:40|15796.7|15792.7|15797.2|15793.2|15797.2|15793.2|15796.6|15792.6|150
1624600550000|2021-06-25 05:55:50|15797|15793|15796.9|15792.9|15797.9|15793.9|15796.9|15792.9|100
1624600560000|2021-06-25 05:56:00|15796.8|15792.8|15798.4|15794.4|15798.4|15794.4|15796.8|15792.8|150
1624600570000|2021-06-25 05:56:10|15798.5|15794.5|15800.8|15796.8|15800.8|15796.8|15798.5|15794.5|400
1624600580000|2021-06-25 05:56:20|15800.7|15796.7|15800.5|15796.5|15800.7|15796.7|15800.5|15796.5|200
1624600590000|2021-06-25 05:56:30|15800.6|15796.6|15799.1|15795.1|15800.8|15796.8|15799.1|15795.1|350
1624600600000|2021-06-25 05:56:40|15799.6|15795.6|15797.8|15793.8|15799.7|15795.7|15797.8|15793.8|350
1624600610000|2021-06-25 05:56:50|15797.7|15793.7|15796.2|15792.2|15798.1|15794.1|15796.2|15792.2|800
1624600620000|2021-06-25 05:57:00|15796.4|15792.4|15796.6|15792.6|15796.7|15792.7|15796.4|15792.4|200
1624600630000|2021-06-25 05:57:10|15796.5|15792.5|15799.4|15795.4|15799.4|15795.4|15796.5|15792.5|400
1624600640000|2021-06-25 05:57:20|15799.6|15795.6|15799.6|15795.6|15799.9|15795.9|15799.6|15795.6|400
1624600650000|2021-06-25 05:57:30|15799.4|15795.4|15799.4|15795.4|15799.9|15795.9|15799.3|15795.3|250
1624600660000|2021-06-25 05:57:40|15799.3|15795.3|15798.2|15794.2|15799.3|15795.3|15798.1|15794.1|350
1624600670000|2021-06-25 05:57:50|15798.4|15794.4|15799.2|15795.2|15799.3|15795.3|15798.4|15794.4|350
1624600680000|2021-06-25 05:58:00|15799.6|15795.6|15799.2|15795.2|15799.6|15795.6|15798.8|15794.8|1250
1624600690000|2021-06-25 05:58:10|15799|15795|15799.6|15795.6|15799.6|15795.6|15798.5|15794.5|50
1624600700000|2021-06-25 05:58:20|15799.9|15795.9|15799.6|15795.6|15799.9|15795.9|15799.6|15795.6|50
1624600710000|2021-06-25 05:58:30|15800.6|15796.6|15800.2|15796.2|15800.6|15796.6|15800.2|15796.2|300
1624600720000|2021-06-25 05:58:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15799.9|15795.9|300
1624600730000|2021-06-25 05:58:50|15800.4|15796.4|15803.8|15799.8|15803.8|15799.8|15800.4|15796.4|5000
1624600740000|2021-06-25 05:59:00|15804.2|15800.2|15804.5|15800.5|15805.2|15801.2|15803.4|15799.4|2600
1624600750000|2021-06-25 05:59:10|15804.4|15800.4|15805.1|15801.1|15805.1|15801.1|15804.2|15800.2|1500
1624600760000|2021-06-25 05:59:20|15804.9|15800.9|15806.4|15802.4|15806.4|15802.4|15804.9|15800.9|2850
1624600770000|2021-06-25 05:59:30|15806.2|15802.2|15805|15801|15806.2|15802.2|15805|15801|2250
1624600780000|2021-06-25 05:59:40|15805.8|15801.8|15805.9|15801.9|15806.1|15802.1|15805.8|15801.8|650
1624600790000|2021-06-25 05:59:50|15806.4|15802.4|15806.5|15802.5|15806.6|15802.6|15806.4|15802.4|800
1624600800000|2021-06-25 06:00:00|15806.4|15802.4|15806.4|15802.4|15806.7|15802.7|15805.9|15801.9|2850
1624600810000|2021-06-25 06:00:10|15806.1|15802.1|15804.2|15800.2|15806.1|15802.1|15804.2|15800.2|1100
1624600820000|2021-06-25 06:00:20|15804.1|15800.1|15806.1|15802.1|15806.2|15802.2|15804.1|15800.1|1350
1624600830000|2021-06-25 06:00:30|15805.6|15801.6|15804.1|15800.1|15806.6|15802.6|15804.1|15800.1|1200
1624600840000|2021-06-25 06:00:40|15804.9|15800.9|15805|15801|15805.1|15801.1|15804.5|15800.5|1250
1624600850000|2021-06-25 06:00:50|15805.1|15801.1|15806.4|15802.4|15806.4|15802.4|15805.1|15801.1|1000
1624600860000|2021-06-25 06:01:00|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|15806|15802|2250
1624600870000|2021-06-25 06:01:10|15807.4|15803.4|15807.7|15803.7|15807.7|15803.7|15805.9|15801.9|1550
1624600880000|2021-06-25 06:01:20|15807.8|15803.8|15806.8|15802.8|15808|15804|15806.6|15802.6|5050
1624600890000|2021-06-25 06:01:30|15806.7|15802.7|15803.9|15799.9|15806.7|15802.7|15803.9|15799.9|1150
1624600900000|2021-06-25 06:01:40|15804.1|15800.1|15806|15802|15806.6|15802.6|15804.1|15800.1|2050
1624600910000|2021-06-25 06:01:50|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|400
1624600920000|2021-06-25 06:02:00|15805.7|15801.7|15806.2|15802.2|15806.3|15802.3|15805.6|15801.6|500
1624600930000|2021-06-25 06:02:10|15806.1|15802.1|15805.5|15801.5|15806.3|15802.3|15805.4|15801.4|600
1624600940000|2021-06-25 06:02:20|15805.6|15801.6|15805.9|15801.9|15806.4|15802.4|15805.6|15801.6|600
1624600950000|2021-06-25 06:02:30|15804.7|15800.7|15805|15801|15805.5|15801.5|15804.7|15800.7|600
1624600960000|2021-06-25 06:02:40|15805.4|15801.4|15803.5|15799.5|15805.4|15801.4|15803.5|15799.5|500
1624600970000|2021-06-25 06:02:50|15804.1|15800.1|15804|15800|15804.1|15800.1|15803.6|15799.6|750
1624600980000|2021-06-25 06:03:00|15804.1|15800.1|15803.3|15799.3|15804.1|15800.1|15803.3|15799.3|650
1624600990000|2021-06-25 06:03:10|15803.5|15799.5|15802.9|15798.9|15803.6|15799.6|15802.9|15798.9|900
1624601000000|2021-06-25 06:03:20|15803|15799|15803.8|15799.8|15803.8|15799.8|15803|15799|300
1624601010000|2021-06-25 06:03:30|15804.3|15800.3|15804.4|15800.4|15804.4|15800.4|15804.2|15800.2|100
1624601020000|2021-06-25 06:03:40|15804.3|15800.3|15803.6|15799.6|15804.3|15800.3|15803.2|15799.2|1000
1624601030000|2021-06-25 06:03:50|15803.5|15799.5|15802.4|15798.4|15803.6|15799.6|15802.4|15798.4|450
1624601040000|2021-06-25 06:04:00|15804.3|15800.3|15804.4|15800.4|15804.4|15800.4|15804.3|15800.3|3350
1624601050000|2021-06-25 06:04:10|15804.3|15800.3|15804.7|15800.7|15804.8|15800.8|15804.3|15800.3|1050
1624601060000|2021-06-25 06:04:20|15804.6|15800.6|15803.9|15799.9|15804.6|15800.6|15803.5|15799.5|750
1624601070000|2021-06-25 06:04:30|15803.8|15799.8|15805|15801|15805|15801|15803.7|15799.7|1000
1624601080000|2021-06-25 06:04:40|15805.1|15801.1|15805.6|15801.6|15806.1|15802.1|15805.1|15801.1|500
1624601090000|2021-06-25 06:04:50|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|800
1624601100000|2021-06-25 06:05:00|15804.9|15800.9|15804|15800|15804.9|15800.9|15803.7|15799.7|1000
1624601110000|2021-06-25 06:05:10|15803.9|15799.9|15804.9|15800.9|15805.1|15801.1|15803.9|15799.9|150
1624601120000|2021-06-25 06:05:20|15805.3|15801.3|15804.8|15800.8|15805.5|15801.5|15804.7|15800.7|300
1624601130000|2021-06-25 06:05:30|15805.3|15801.3|15804.6|15800.6|15805.4|15801.4|15804.6|15800.6|200
1624601140000|2021-06-25 06:05:40|15804.7|15800.7|15804.8|15800.8|15805|15801|15804.7|15800.7|200
1624601150000|2021-06-25 06:05:50|15804.9|15800.9|15803.9|15799.9|15805|15801|15803.9|15799.9|550
1624601160000|2021-06-25 06:06:00|15803.5|15799.5|15804|15800|15804|15800|15803.5|15799.5|600
1624601170000|2021-06-25 06:06:10|15803.9|15799.9|15803.9|15799.9|15804|15800|15803.9|15799.9|150
1624601180000|2021-06-25 06:06:20|15803.8|15799.8|15802.8|15798.8|15804.2|15800.2|15802.8|15798.8|2000
1624601190000|2021-06-25 06:06:30|15802.6|15798.6|15802.5|15798.5|15802.6|15798.6|15802.5|15798.5|300
1624601200000|2021-06-25 06:06:40|15802.8|15798.8|15803|15799|15803|15799|15802.8|15798.8|200
1624601210000|2021-06-25 06:06:50|||||||||300
1624601220000|2021-06-25 06:07:00|15802.5|15798.5|15801.2|15797.2|15802.6|15798.6|15801.2|15797.2|2450
1624601230000|2021-06-25 06:07:10|15801.4|15797.4|15801|15797|15801.4|15797.4|15800.7|15796.7|700
1624601240000|2021-06-25 06:07:20|15800.9|15796.9|15800.8|15796.8|15800.9|15796.9|15800.8|15796.8|400
1624601250000|2021-06-25 06:07:30|15800.3|15796.3|15801.9|15797.9|15801.9|15797.9|15800.3|15796.3|2200
1624601260000|2021-06-25 06:07:40|15803.5|15799.5|15802.6|15798.6|15803.8|15799.8|15802.6|15798.6|1450
1624601270000|2021-06-25 06:07:50|15802.7|15798.7|15804.2|15800.2|15804.2|15800.2|15802.6|15798.6|200
1624601280000|2021-06-25 06:08:00|15804.3|15800.3|15804.8|15800.8|15804.8|15800.8|15804.3|15800.3|400
1624601290000|2021-06-25 06:08:10|15804.7|15800.7|15804.4|15800.4|15804.7|15800.7|15804.4|15800.4|500
1624601300000|2021-06-25 06:08:20|15804.2|15800.2|15802.9|15798.9|15804.5|15800.5|15802.9|15798.9|700
1624601310000|2021-06-25 06:08:30|15802.8|15798.8|15802.7|15798.7|15802.8|15798.8|15802.4|15798.4|400
1624601320000|2021-06-25 06:08:40|15802.6|15798.6|15802.2|15798.2|15802.6|15798.6|15802.1|15798.1|450
1624601330000|2021-06-25 06:08:50|15802.6|15798.6|15802.4|15798.4|15802.6|15798.6|15802.1|15798.1|600
1624601340000|2021-06-25 06:09:00|15801.8|15797.8|15801.7|15797.7|15801.8|15797.8|15800.7|15796.7|250
1624601350000|2021-06-25 06:09:10|15803|15799|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|3600
1624601360000|2021-06-25 06:09:20|15804.3|15800.3|15804.3|15800.3|15804.6|15800.6|15804.1|15800.1|200
1624601370000|2021-06-25 06:09:30|15804.5|15800.5|15804.6|15800.6|15804.6|15800.6|15804.5|15800.5|350
1624601380000|2021-06-25 06:09:40|15804.4|15800.4|15804.5|15800.5|15804.5|15800.5|15804.4|15800.4|150
1624601390000|2021-06-25 06:09:50|15804.6|15800.6|15803.8|15799.8|15804.6|15800.6|15803.7|15799.7|450
1624601400000|2021-06-25 06:10:00|15803.7|15799.7|15800.1|15796.1|15803.8|15799.8|15800.1|15796.1|2250
1624601410000|2021-06-25 06:10:10|15800|15796|15800.8|15796.8|15800.9|15796.9|15800|15796|900
1624601420000|2021-06-25 06:10:20|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|250
1624601430000|2021-06-25 06:10:30|15800.9|15796.9|15800.8|15796.8|15800.9|15796.9|15799.8|15795.8|450
1624601440000|2021-06-25 06:10:40|15800.5|15796.5|15799.8|15795.8|15800.6|15796.6|15799.8|15795.8|500
1624601450000|2021-06-25 06:10:50|15799.9|15795.9|15800.3|15796.3|15800.6|15796.6|15799.9|15795.9|750
1624601460000|2021-06-25 06:11:00|15800.7|15796.7|15800.6|15796.6|15801.6|15797.6|15800.6|15796.6|750
1624601470000|2021-06-25 06:11:10|15800.9|15796.9|15799|15795|15801|15797|15798.9|15794.9|2050
1624601480000|2021-06-25 06:11:20|15798.9|15794.9|15800|15796|15800|15796|15798.8|15794.8|200
1624601490000|2021-06-25 06:11:30|15800.1|15796.1|15799.3|15795.3|15800.7|15796.7|15799.3|15795.3|450
1624601500000|2021-06-25 06:11:40|15798.5|15794.5|15800.2|15796.2|15800.2|15796.2|15798.5|15794.5|400
1624601510000|2021-06-25 06:11:50|15800.3|15796.3|15801|15797|15801.6|15797.6|15800.3|15796.3|1000
1624601520000|2021-06-25 06:12:00|15800.8|15796.8|15801.2|15797.2|15802|15798|15800.7|15796.7|150
1624601530000|2021-06-25 06:12:10|15800.8|15796.8|15802.7|15798.7|15803.2|15799.2|15800.8|15796.8|950
1624601540000|2021-06-25 06:12:20|15802.8|15798.8|15803.1|15799.1|15803.2|15799.2|15802.8|15798.8|800
1624601550000|2021-06-25 06:12:30|15803.3|15799.3|15804.7|15800.7|15804.7|15800.7|15803.3|15799.3|800
1624601560000|2021-06-25 06:12:40|15803.7|15799.7|15803.4|15799.4|15804.8|15800.8|15803.4|15799.4|1500
1624601570000|2021-06-25 06:12:50|15803.8|15799.8|15804.9|15800.9|15804.9|15800.9|15803.4|15799.4|1200
1624601580000|2021-06-25 06:13:00|15804.2|15800.2|15805.2|15801.2|15805.2|15801.2|15803|15799|300
1624601590000|2021-06-25 06:13:10|15805.1|15801.1|15805.8|15801.8|15806.1|15802.1|15805.1|15801.1|700
1624601600000|2021-06-25 06:13:20|15805.9|15801.9|15806.4|15802.4|15806.4|15802.4|15805.9|15801.9|550
1624601610000|2021-06-25 06:13:30|15806.3|15802.3|15805.1|15801.1|15806.3|15802.3|15804.2|15800.2|1450
1624601620000|2021-06-25 06:13:40|15804.9|15800.9|15804.4|15800.4|15804.9|15800.9|15804.4|15800.4|250
1624601630000|2021-06-25 06:13:50|15805.4|15801.4|15806.2|15802.2|15806.2|15802.2|15805.4|15801.4|1550
1624601640000|2021-06-25 06:14:00|15805.3|15801.3|15803.5|15799.5|15805.3|15801.3|15803.5|15799.5|750
1624601650000|2021-06-25 06:14:10|15803.1|15799.1|15802.9|15798.9|15803.2|15799.2|15802.8|15798.8|200
1624601660000|2021-06-25 06:14:20|15802.6|15798.6|15802.3|15798.3|15802.6|15798.6|15800.6|15796.6|500
1624601670000|2021-06-25 06:14:30|15801.9|15797.9|15802.7|15798.7|15803|15799|15801.9|15797.9|1500
1624601680000|2021-06-25 06:14:40|15804.1|15800.1|15801.2|15797.2|15804.1|15800.1|15801.2|15797.2|1300
1624601690000|2021-06-25 06:14:50|15802.1|15798.1|15801.9|15797.9|15802.8|15798.8|15800.9|15796.9|1200
1624601700000|2021-06-25 06:15:00|15800.7|15796.7|15804.3|15800.3|15804.3|15800.3|15800.7|15796.7|1900
1624601710000|2021-06-25 06:15:10|15803.9|15799.9|15805.7|15801.7|15805.8|15801.8|15803.9|15799.9|2650
1624601720000|2021-06-25 06:15:20|15804.4|15800.4|15804.8|15800.8|15805.3|15801.3|15804.1|15800.1|1550
1624601730000|2021-06-25 06:15:30|15805.1|15801.1|15804|15800|15805.1|15801.1|15804|15800|450
1624601740000|2021-06-25 06:15:40|15803.2|15799.2|15804|15800|15804.1|15800.1|15802.9|15798.9|950
1624601750000|2021-06-25 06:15:50|15803.8|15799.8|15802.5|15798.5|15804|15800|15802.5|15798.5|300
1624601760000|2021-06-25 06:16:00|15803.7|15799.7|15801.3|15797.3|15804.3|15800.3|15801.3|15797.3|3000
1624601770000|2021-06-25 06:16:10|15802.5|15798.5|15803.3|15799.3|15803.3|15799.3|15801.9|15797.9|900
1624601780000|2021-06-25 06:16:20|15803.1|15799.1|15803.5|15799.5|15803.5|15799.5|15802.2|15798.2|1250
1624601790000|2021-06-25 06:16:30|15802.2|15798.2|15802.3|15798.3|15803.2|15799.2|15801.7|15797.7|850
1624601800000|2021-06-25 06:16:40|15803.1|15799.1|15802.8|15798.8|15804|15800|15802.3|15798.3|950
1624601810000|2021-06-25 06:16:50|15802.5|15798.5|15802.3|15798.3|15802.7|15798.7|15801.9|15797.9|650
1624601820000|2021-06-25 06:17:00|15802.6|15798.6|15802.3|15798.3|15802.6|15798.6|15801.7|15797.7|1400
1624601830000|2021-06-25 06:17:10|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15801.9|15797.9|1650
1624601840000|2021-06-25 06:17:20|15802.9|15798.9|15803|15799|15803|15799|15802.7|15798.7|900
1624601850000|2021-06-25 06:17:30|15802.9|15798.9|15802.8|15798.8|15803|15799|15802.8|15798.8|1000
1624601860000|2021-06-25 06:17:40|15802.9|15798.9|15803.5|15799.5|15803.6|15799.6|15802.8|15798.8|1050
1624601870000|2021-06-25 06:17:50|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|950
1624601880000|2021-06-25 06:18:00|15803.6|15799.6|15803.5|15799.5|15803.8|15799.8|15803.4|15799.4|600
1624601890000|2021-06-25 06:18:10|15802.7|15798.7|15802.3|15798.3|15803.1|15799.1|15802.3|15798.3|2300
1624601900000|2021-06-25 06:18:20|15801.8|15797.8|15802.3|15798.3|15802.3|15798.3|15801.8|15797.8|1150
1624601910000|2021-06-25 06:18:30|15802.2|15798.2|15802.8|15798.8|15803.1|15799.1|15802.2|15798.2|700
1624601920000|2021-06-25 06:18:40|15802.7|15798.7|15802.9|15798.9|15803.1|15799.1|15802.7|15798.7|1250
1624601930000|2021-06-25 06:18:50|15802.7|15798.7|15801.8|15797.8|15802.7|15798.7|15801.8|15797.8|400
1624601940000|2021-06-25 06:19:00|15802.1|15798.1|15802.4|15798.4|15802.4|15798.4|15802.1|15798.1|150
1624601950000|2021-06-25 06:19:10|15802|15798|15801|15797|15802|15798|15800.7|15796.7|1750
1624601960000|2021-06-25 06:19:20|15800.9|15796.9|15800.9|15796.9|15802.2|15798.2|15800.9|15796.9|1150
1624601970000|2021-06-25 06:19:30|15800.8|15796.8|15800.5|15796.5|15800.8|15796.8|15800.5|15796.5|350
1624601980000|2021-06-25 06:19:40|15801.4|15797.4|15801.2|15797.2|15801.4|15797.4|15800.7|15796.7|1000
1624601990000|2021-06-25 06:19:50|15801.1|15797.1|15800.7|15796.7|15801.1|15797.1|15800.7|15796.7|650
1624602000000|2021-06-25 06:20:00|15801.3|15797.3|15802|15798|15802|15798|15801.3|15797.3|1750
1624602010000|2021-06-25 06:20:10|15802.3|15798.3|15802.2|15798.2|15802.3|15798.3|15802.2|15798.2|350
1624602020000|2021-06-25 06:20:20|15801.9|15797.9|15803.6|15799.6|15803.6|15799.6|15801.9|15797.9|800
1624602030000|2021-06-25 06:20:30|15803.5|15799.5|15803.7|15799.7|15803.7|15799.7|15803.5|15799.5|300
1624602040000|2021-06-25 06:20:40|15803.6|15799.6|15804|15800|15804|15800|15803.6|15799.6|800
1624602050000|2021-06-25 06:20:50|15803.9|15799.9|15805.1|15801.1|15805.9|15801.9|15803.9|15799.9|2350
1624602060000|2021-06-25 06:21:00|15804.8|15800.8|15805.7|15801.7|15805.7|15801.7|15804.8|15800.8|600
1624602070000|2021-06-25 06:21:10|15805.9|15801.9|15811.1|15807.1|15811.1|15807.1|15805.9|15801.9|10500
1624602080000|2021-06-25 06:21:20|15810.7|15806.7|15811.4|15807.4|15811.4|15807.4|15810.7|15806.7|1300
1624602090000|2021-06-25 06:21:30|15811.5|15807.5|15811.4|15807.4|15811.8|15807.8|15810|15806|5600
1624602100000|2021-06-25 06:21:40|15811.7|15807.7|15810|15806|15811.7|15807.7|15810|15806|1200
1624602110000|2021-06-25 06:21:50|15810.1|15806.1|15810.5|15806.5|15811.5|15807.5|15810.1|15806.1|2100
1624602120000|2021-06-25 06:22:00|15810.6|15806.6|15808.2|15804.2|15810.6|15806.6|15808.2|15804.2|2450
1624602130000|2021-06-25 06:22:10|15808.3|15804.3|15809|15805|15809|15805|15808.3|15804.3|750
1624602140000|2021-06-25 06:22:20|15808.9|15804.9|15808.3|15804.3|15809.1|15805.1|15808.3|15804.3|1600
1624602150000|2021-06-25 06:22:30|15808.1|15804.1|15808.7|15804.7|15809.5|15805.5|15808.1|15804.1|1150
1624602160000|2021-06-25 06:22:40|15808.6|15804.6|15809.6|15805.6|15809.6|15805.6|15808.6|15804.6|250
1624602170000|2021-06-25 06:22:50|15809.1|15805.1|15808.9|15804.9|15809.1|15805.1|15808.9|15804.9|350
1624602180000|2021-06-25 06:23:00|15809|15805|15809|15805|15809.1|15805.1|15809|15805|1350
1624602190000|2021-06-25 06:23:10|15809.1|15805.1|15808.7|15804.7|15809.5|15805.5|15808.4|15804.4|3850
1624602200000|2021-06-25 06:23:20|15808.6|15804.6|15808.3|15804.3|15808.6|15804.6|15808.3|15804.3|1800
1624602210000|2021-06-25 06:23:30|15807.7|15803.7|15809.8|15805.8|15809.8|15805.8|15807.7|15803.7|1950
1624602220000|2021-06-25 06:23:40|15809|15805|15808.7|15804.7|15809|15805|15808.3|15804.3|2750
1624602230000|2021-06-25 06:23:50|15808.6|15804.6|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|2250
1624602240000|2021-06-25 06:24:00|15807.9|15803.9|15807.2|15803.2|15807.9|15803.9|15806.8|15802.8|2450
1624602250000|2021-06-25 06:24:10|15807|15803|15806.8|15802.8|15807|15803|15806.7|15802.7|750
1624602260000|2021-06-25 06:24:20|15807.2|15803.2|15808.1|15804.1|15808.2|15804.2|15807.2|15803.2|2600
1624602270000|2021-06-25 06:24:30|15808|15804|15808.6|15804.6|15809.1|15805.1|15808|15804|1350
1624602280000|2021-06-25 06:24:40|15808.7|15804.7|15807.9|15803.9|15808.7|15804.7|15806.8|15802.8|1700
1624602290000|2021-06-25 06:24:50|15807.6|15803.6|15808.7|15804.7|15808.7|15804.7|15807|15803|1150
1624602300000|2021-06-25 06:25:00|15808.9|15804.9|15810.5|15806.5|15810.5|15806.5|15808.9|15804.9|2250
1624602310000|2021-06-25 06:25:10|15809.9|15805.9|15808.2|15804.2|15809.9|15805.9|15808.2|15804.2|2100
1624602320000|2021-06-25 06:25:20|15808.3|15804.3|15807.4|15803.4|15808.3|15804.3|15807.4|15803.4|1300
1624602330000|2021-06-25 06:25:30|15807|15803|15807.5|15803.5|15807.5|15803.5|15807|15803|1300
1624602340000|2021-06-25 06:25:40|15807.1|15803.1|15805.5|15801.5|15807.1|15803.1|15805.4|15801.4|1750
1624602350000|2021-06-25 06:25:50|15805.4|15801.4|15805.5|15801.5|15805.5|15801.5|15805.4|15801.4|250
1624602360000|2021-06-25 06:26:00|15806.8|15802.8|15806.8|15802.8|15807|15803|15806.8|15802.8|850
1624602370000|2021-06-25 06:26:10|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|100
1624602380000|2021-06-25 06:26:20|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.4|15802.4|2350
1624602390000|2021-06-25 06:26:30|15806.3|15802.3|15806.3|15802.3|15806.6|15802.6|15806.3|15802.3|1100
1624602400000|2021-06-25 06:26:40|15806.2|15802.2|15806.3|15802.3|15806.3|15802.3|15806|15802|1700
1624602410000|2021-06-25 06:26:50|15806.6|15802.6|15806.1|15802.1|15807.2|15803.2|15806|15802|1650
1624602420000|2021-06-25 06:27:00|15806.2|15802.2|15806|15802|15806.2|15802.2|15806|15802|800
1624602430000|2021-06-25 06:27:10|15807.7|15803.7|15806.9|15802.9|15807.7|15803.7|15806.9|15802.9|3900
1624602440000|2021-06-25 06:27:20|15807.5|15803.5|15807.7|15803.7|15808|15804|15807.2|15803.2|700
1624602450000|2021-06-25 06:27:30|15807.9|15803.9|15808.1|15804.1|15808.1|15804.1|15807.6|15803.6|1150
1624602460000|2021-06-25 06:27:40|15808.6|15804.6|15809.7|15805.7|15809.7|15805.7|15808.6|15804.6|1100
1624602470000|2021-06-25 06:27:50|15810.7|15806.7|15810|15806|15810.7|15806.7|15809.7|15805.7|800
1624602480000|2021-06-25 06:28:00|15810.6|15806.6|15810.5|15806.5|15810.7|15806.7|15809.2|15805.2|3150
1624602490000|2021-06-25 06:28:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15809.5|15805.5|1450
1624602500000|2021-06-25 06:28:20|15810.8|15806.8|15810.7|15806.7|15810.8|15806.8|15810|15806|1300
1624602510000|2021-06-25 06:28:30|15811|15807|15810.6|15806.6|15811|15807|15810.2|15806.2|650
1624602520000|2021-06-25 06:28:40|15810.7|15806.7|15810.8|15806.8|15810.8|15806.8|15810.7|15806.7|800
1624602530000|2021-06-25 06:28:50|15810.9|15806.9|15811.4|15807.4|15811.5|15807.5|15810.9|15806.9|2150
1624602540000|2021-06-25 06:29:00|15811.5|15807.5|15811.5|15807.5|15811.8|15807.8|15811.2|15807.2|2750
1624602550000|2021-06-25 06:29:10|15811.3|15807.3|15810.3|15806.3|15811.4|15807.4|15809.7|15805.7|2550
1624602560000|2021-06-25 06:29:20|15810.4|15806.4|15810.1|15806.1|15810.9|15806.9|15809.3|15805.3|850
1624602570000|2021-06-25 06:29:30|15809.5|15805.5|15810.1|15806.1|15810.3|15806.3|15809.5|15805.5|400
1624602580000|2021-06-25 06:29:40|15809.6|15805.6|15808.4|15804.4|15809.8|15805.8|15807.1|15803.1|1450
1624602590000|2021-06-25 06:29:50|15807.8|15803.8|15808.3|15804.3|15808.4|15804.4|15807.1|15803.1|700
1624602600000|2021-06-25 06:30:00|15809.3|15805.3|15809.6|15805.6|15810|15806|15809.3|15805.3|650
1624602610000|2021-06-25 06:30:10|15809.7|15805.7|15810.6|15806.6|15810.6|15806.6|15809.7|15805.7|600
1624602620000|2021-06-25 06:30:20|15810.7|15806.7|15810.8|15806.8|15811|15807|15810.7|15806.7|2500
1624602630000|2021-06-25 06:30:30|15810.9|15806.9|15812.1|15808.1|15812.1|15808.1|15810.9|15806.9|7600
1624602640000|2021-06-25 06:30:40|15812|15808|15814.7|15810.7|15814.7|15810.7|15811.9|15807.9|9300
1624602650000|2021-06-25 06:30:50|15813.4|15809.4|15813.8|15809.8|15813.8|15809.8|15813.4|15809.4|1200
1624602660000|2021-06-25 06:31:00|15813.9|15809.9|15813.5|15809.5|15814.1|15810.1|15813.1|15809.1|3300
1624602670000|2021-06-25 06:31:10|15814.2|15810.2|15813.4|15809.4|15814.2|15810.2|15813.2|15809.2|2100
1624602680000|2021-06-25 06:31:20|15813.1|15809.1|15812.9|15808.9|15813.1|15809.1|15812.7|15808.7|2500
1624602690000|2021-06-25 06:31:30|15813.5|15809.5|15810.8|15806.8|15813.5|15809.5|15810.8|15806.8|3350
1624602700000|2021-06-25 06:31:40|15811.9|15807.9|15811.5|15807.5|15811.9|15807.9|15811.5|15807.5|250
1624602710000|2021-06-25 06:31:50|15811.3|15807.3|15807.7|15803.7|15811.3|15807.3|15807.7|15803.7|2500
1624602720000|2021-06-25 06:32:00|15807.2|15803.2|15808.2|15804.2|15808.3|15804.3|15807.2|15803.2|700
1624602730000|2021-06-25 06:32:10|15808|15804|15807.8|15803.8|15808.3|15804.3|15807.3|15803.3|1100
1624602740000|2021-06-25 06:32:20|15807.7|15803.7|15805.8|15801.8|15808|15804|15805.7|15801.7|800
1624602750000|2021-06-25 06:32:30|15806.1|15802.1|15806.6|15802.6|15806.6|15802.6|15805.2|15801.2|1250
1624602760000|2021-06-25 06:32:40|15806.5|15802.5|15806.9|15802.9|15806.9|15802.9|15805.8|15801.8|1400
1624602770000|2021-06-25 06:32:50|15807|15803|15806.6|15802.6|15807|15803|15806.6|15802.6|350
1624602780000|2021-06-25 06:33:00|15806.8|15802.8|15806|15802|15806.8|15802.8|15805.6|15801.6|1700
1624602790000|2021-06-25 06:33:10|15805.8|15801.8|15804.8|15800.8|15806.8|15802.8|15804.7|15800.7|1550
1624602800000|2021-06-25 06:33:20|15804.3|15800.3|15804.3|15800.3|15805.4|15801.4|15804.3|15800.3|700
1624602810000|2021-06-25 06:33:30|15804|15800|15805.4|15801.4|15805.8|15801.8|15804|15800|1150
1624602820000|2021-06-25 06:33:40|15805.5|15801.5|15804.5|15800.5|15805.5|15801.5|15804.5|15800.5|750
1624602830000|2021-06-25 06:33:50|15804.3|15800.3|15803.6|15799.6|15804.3|15800.3|15803.6|15799.6|950
1624602840000|2021-06-25 06:34:00|15804.2|15800.2|15805.5|15801.5|15805.8|15801.8|15804.2|15800.2|2450
1624602850000|2021-06-25 06:34:10|15805.7|15801.7|15805.9|15801.9|15805.9|15801.9|15804.8|15800.8|1150
1624602860000|2021-06-25 06:34:20|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.6|15801.6|500
1624602870000|2021-06-25 06:34:30|15804.9|15800.9|15806.3|15802.3|15806.3|15802.3|15804.4|15800.4|1250
1624602880000|2021-06-25 06:34:40|15805.4|15801.4|15806.2|15802.2|15807|15803|15805|15801|1750
1624602890000|2021-06-25 06:34:50|15806.3|15802.3|15805.7|15801.7|15806.3|15802.3|15805.7|15801.7|800
1624602900000|2021-06-25 06:35:00|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|1450
1624602910000|2021-06-25 06:35:10|15805.7|15801.7|15806.9|15802.9|15807.1|15803.1|15805.7|15801.7|2100
1624602920000|2021-06-25 06:35:20|15807|15803|15808|15804|15808|15804|15807|15803|2900
1624602930000|2021-06-25 06:35:30|15809.1|15805.1|15810.5|15806.5|15810.5|15806.5|15809.1|15805.1|900
1624602940000|2021-06-25 06:35:40|15811|15807|15809.7|15805.7|15811.3|15807.3|15808.5|15804.5|2150
1624602950000|2021-06-25 06:35:50|15809.9|15805.9|15809.6|15805.6|15811.2|15807.2|15809.6|15805.6|1550
1624602960000|2021-06-25 06:36:00|15809.9|15805.9|15810|15806|15810|15806|15809.7|15805.7|700
1624602970000|2021-06-25 06:36:10|15809.9|15805.9|15809.8|15805.8|15809.9|15805.9|15809.3|15805.3|1500
1624602980000|2021-06-25 06:36:20|15809.6|15805.6|15810.4|15806.4|15810.4|15806.4|15809.6|15805.6|200
1624602990000|2021-06-25 06:36:30|15810|15806|15810.7|15806.7|15810.7|15806.7|15810|15806|250
1624603000000|2021-06-25 06:36:40|15810.5|15806.5|15810.6|15806.6|15810.7|15806.7|15810.5|15806.5|400
1624603010000|2021-06-25 06:36:50|15810.9|15806.9|15811|15807|15811.7|15807.7|15810.9|15806.9|3500
1624603020000|2021-06-25 06:37:00|15811.4|15807.4|15812.3|15808.3|15812.4|15808.4|15811.4|15807.4|1800
1624603030000|2021-06-25 06:37:10|15811|15807|15811.1|15807.1|15811.4|15807.4|15810.5|15806.5|1900
1624603040000|2021-06-25 06:37:20|15810.8|15806.8|15810.5|15806.5|15810.8|15806.8|15810.5|15806.5|350
1624603050000|2021-06-25 06:37:30|15810.6|15806.6|15810.9|15806.9|15811.1|15807.1|15810.4|15806.4|1850
1624603060000|2021-06-25 06:37:40|15811.2|15807.2|15810.8|15806.8|15811.5|15807.5|15810.8|15806.8|1900
1624603070000|2021-06-25 06:37:50|15811.2|15807.2|15812.2|15808.2|15812.6|15808.6|15811.2|15807.2|750
1624603080000|2021-06-25 06:38:00|15812|15808|15811.7|15807.7|15812|15808|15811.4|15807.4|1000
1624603090000|2021-06-25 06:38:10|15811.8|15807.8|15811.4|15807.4|15812.1|15808.1|15811.4|15807.4|450
1624603100000|2021-06-25 06:38:20|15811.5|15807.5|15812.5|15808.5|15812.5|15808.5|15811.4|15807.4|1050
1624603110000|2021-06-25 06:38:30|15812.4|15808.4|15812.3|15808.3|15812.4|15808.4|15811.5|15807.5|3400
1624603120000|2021-06-25 06:38:40|15811.8|15807.8|15811.6|15807.6|15811.9|15807.9|15811.5|15807.5|600
1624603130000|2021-06-25 06:38:50|15811.7|15807.7|15811.1|15807.1|15811.7|15807.7|15811.1|15807.1|550
1624603140000|2021-06-25 06:39:00|15810.9|15806.9|15808.1|15804.1|15810.9|15806.9|15808|15804|2000
1624603150000|2021-06-25 06:39:10|15807.4|15803.4|15806.7|15802.7|15807.4|15803.4|15806.6|15802.6|600
1624603160000|2021-06-25 06:39:20|15806.4|15802.4|15809.9|15805.9|15809.9|15805.9|15806.4|15802.4|1300
1624603170000|2021-06-25 06:39:30|15810|15806|15809.9|15805.9|15810|15806|15809.9|15805.9|250
1624603180000|2021-06-25 06:39:40|15811|15807|15810.9|15806.9|15811.8|15807.8|15810.9|15806.9|1100
1624603190000|2021-06-25 06:39:50|15812.2|15808.2|15811.5|15807.5|15812.2|15808.2|15811.2|15807.2|3500
1624603200000|2021-06-25 06:40:00|15811.3|15807.3|15812.5|15808.5|15812.7|15808.7|15811.3|15807.3|2350
1624603210000|2021-06-25 06:40:10|15812.6|15808.6|15812.3|15808.3|15813.1|15809.1|15812.3|15808.3|1800
1624603220000|2021-06-25 06:40:20|15813.2|15809.2|15816|15812|15816|15812|15812.4|15808.4|6550
1624603230000|2021-06-25 06:40:30|15816.1|15812.1|15816.5|15812.5|15817|15813|15815.8|15811.8|5550
1624603240000|2021-06-25 06:40:40|15816.9|15812.9|15816.6|15812.6|15816.9|15812.9|15816.6|15812.6|2200
1624603250000|2021-06-25 06:40:50|15816.7|15812.7|15816|15812|15816.7|15812.7|15815.7|15811.7|900
1624603260000|2021-06-25 06:41:00|15816.8|15812.8|15815.7|15811.7|15816.8|15812.8|15815.7|15811.7|1450
1624603270000|2021-06-25 06:41:10|15815.2|15811.2|15814.6|15810.6|15815.2|15811.2|15814.6|15810.6|1150
1624603280000|2021-06-25 06:41:20|15814.7|15810.7|15813.3|15809.3|15814.7|15810.7|15813.3|15809.3|1300
1624603290000|2021-06-25 06:41:30|15813.4|15809.4|15813.6|15809.6|15814.1|15810.1|15813.3|15809.3|400
1624603300000|2021-06-25 06:41:40|15813.9|15809.9|15813|15809|15814.4|15810.4|15813|15809|1100
1624603310000|2021-06-25 06:41:50|15813.3|15809.3|15812.7|15808.7|15813.7|15809.7|15812.7|15808.7|600
1624603320000|2021-06-25 06:42:00|15812.9|15808.9|15813.2|15809.2|15814.1|15810.1|15812.9|15808.9|2600
1624603330000|2021-06-25 06:42:10|15812.9|15808.9|15813.4|15809.4|15813.5|15809.5|15812.7|15808.7|550
1624603340000|2021-06-25 06:42:20|15813.3|15809.3|15813.2|15809.2|15813.3|15809.3|15812.3|15808.3|150
1624603350000|2021-06-25 06:42:30|15813.1|15809.1|15814.4|15810.4|15815|15811|15813.1|15809.1|2900
1624603360000|2021-06-25 06:42:40|15815.1|15811.1|15816.1|15812.1|15816.1|15812.1|15815.1|15811.1|950
1624603370000|2021-06-25 06:42:50|15815.8|15811.8|15814.8|15810.8|15815.9|15811.9|15814.8|15810.8|1700
1624603380000|2021-06-25 06:43:00|15814.4|15810.4|15816.1|15812.1|15816.1|15812.1|15814.4|15810.4|1150
1624603390000|2021-06-25 06:43:10|15815.9|15811.9|15816.3|15812.3|15816.3|15812.3|15815.8|15811.8|1300
1624603400000|2021-06-25 06:43:20|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.5|15812.5|850
1624603410000|2021-06-25 06:43:30|15816.4|15812.4|15816.4|15812.4|15816.5|15812.5|15816.4|15812.4|1550
1624603420000|2021-06-25 06:43:40|15816.6|15812.6|15816.9|15812.9|15817|15813|15816.6|15812.6|2300
1624603430000|2021-06-25 06:43:50|15817|15813|15815|15811|15817|15813|15814.9|15810.9|3750
1624603440000|2021-06-25 06:44:00|15815.8|15811.8|15814.5|15810.5|15816|15812|15814.1|15810.1|2200
1624603450000|2021-06-25 06:44:10|15814.4|15810.4|15814.5|15810.5|15814.5|15810.5|15814|15810|2000
1624603460000|2021-06-25 06:44:20|15813.7|15809.7|15814.6|15810.6|15814.6|15810.6|15813.7|15809.7|4900
1624603470000|2021-06-25 06:44:30|15814.8|15810.8|15814.2|15810.2|15814.8|15810.8|15813.7|15809.7|900
1624603480000|2021-06-25 06:44:40|15813.9|15809.9|15814.7|15810.7|15814.7|15810.7|15813.9|15809.9|3300
1624603490000|2021-06-25 06:44:50|15814.8|15810.8|15814.8|15810.8|15815.4|15811.4|15814.5|15810.5|7100
1624603500000|2021-06-25 06:45:00|15814.4|15810.4|15815.1|15811.1|15815.1|15811.1|15814.3|15810.3|8700
1624603510000|2021-06-25 06:45:10|15814.9|15810.9|15812.5|15808.5|15815.2|15811.2|15812.5|15808.5|11700
1624603520000|2021-06-25 06:45:20|15812.4|15808.4|15812.2|15808.2|15812.4|15808.4|15812.2|15808.2|750
1624603530000|2021-06-25 06:45:30|15813.6|15809.6|15814.4|15810.4|15814.4|15810.4|15813.6|15809.6|1050
1624603540000|2021-06-25 06:45:40|15814.6|15810.6|15815.2|15811.2|15815.6|15811.6|15814.6|15810.6|1550
1624603550000|2021-06-25 06:45:50|15815.3|15811.3|15815.2|15811.2|15815.3|15811.3|15814.1|15810.1|1100
1624603560000|2021-06-25 06:46:00|15814.1|15810.1|15813.3|15809.3|15814.2|15810.2|15813.3|15809.3|1900
1624603570000|2021-06-25 06:46:10|15813.4|15809.4|15814|15810|15814.2|15810.2|15813.4|15809.4|250
1624603580000|2021-06-25 06:46:20|15814.4|15810.4|15815.1|15811.1|15815.1|15811.1|15813.9|15809.9|850
1624603590000|2021-06-25 06:46:30|15815.2|15811.2|15815.5|15811.5|15815.6|15811.6|15815.1|15811.1|1250
1624603600000|2021-06-25 06:46:40|15815.2|15811.2|15814.7|15810.7|15815.3|15811.3|15814.7|15810.7|800
1624603610000|2021-06-25 06:46:50|15814.6|15810.6|15815.4|15811.4|15815.4|15811.4|15814.6|15810.6|450
1624603620000|2021-06-25 06:47:00|15815.5|15811.5|15815.1|15811.1|15815.7|15811.7|15815.1|15811.1|1050
1624603630000|2021-06-25 06:47:10|15815.6|15811.6|15815.4|15811.4|15815.7|15811.7|15815.4|15811.4|600
1624603640000|2021-06-25 06:47:20|15815.5|15811.5|15814.9|15810.9|15815.9|15811.9|15814.9|15810.9|1200
1624603650000|2021-06-25 06:47:30|15814.6|15810.6|15813.6|15809.6|15814.6|15810.6|15813.6|15809.6|1200
1624603660000|2021-06-25 06:47:40|15813.7|15809.7|15813.4|15809.4|15813.7|15809.7|15813.3|15809.3|1550
1624603670000|2021-06-25 06:47:50|15813.6|15809.6|15813.9|15809.9|15813.9|15809.9|15813.2|15809.2|400
1624603680000|2021-06-25 06:48:00|15814.2|15810.2|15814.3|15810.3|15814.3|15810.3|15813.6|15809.6|1150
1624603690000|2021-06-25 06:48:10|15814.4|15810.4|15814.8|15810.8|15815|15811|15814.3|15810.3|500
1624603700000|2021-06-25 06:48:20|||||||||650
1624603710000|2021-06-25 06:48:30|15815|15811|15816|15812|15816|15812|15815|15811|2500
1624603720000|2021-06-25 06:48:40|15816.1|15812.1|15815.6|15811.6|15816.1|15812.1|15815.6|15811.6|1250
1624603730000|2021-06-25 06:48:50|15815.4|15811.4|15816.3|15812.3|15816.3|15812.3|15815.1|15811.1|1300
1624603740000|2021-06-25 06:49:00|15816.2|15812.2|15817|15813|15817|15813|15816|15812|2700
1624603750000|2021-06-25 06:49:10|15821.3|15817.3|15821.6|15817.6|15821.6|15817.6|15820.4|15816.4|15600
1624603760000|2021-06-25 06:49:20|15821.2|15817.2|15821.5|15817.5|15821.5|15817.5|15820.8|15816.8|1300
1624603770000|2021-06-25 06:49:30|15821.4|15817.4|15819.1|15815.1|15821.4|15817.4|15819.1|15815.1|4350
1624603780000|2021-06-25 06:49:40|15819.6|15815.6|15819.6|15815.6|15820.1|15816.1|15818.8|15814.8|3800
1624603790000|2021-06-25 06:49:50|15818|15814|15818.6|15814.6|15818.7|15814.7|15818|15814|2400
1624603800000|2021-06-25 06:50:00|15817.6|15813.6|15819.2|15815.2|15819.2|15815.2|15817.6|15813.6|2050
1624603810000|2021-06-25 06:50:10|15819.3|15815.3|15818.8|15814.8|15819.6|15815.6|15818.7|15814.7|650
1624603820000|2021-06-25 06:50:20|15818.7|15814.7|15818|15814|15818.7|15814.7|15817.2|15813.2|2050
1624603830000|2021-06-25 06:50:30|15818.1|15814.1|15818.8|15814.8|15818.8|15814.8|15818|15814|400
1624603840000|2021-06-25 06:50:40|15819|15815|15819.1|15815.1|15819.1|15815.1|15818.7|15814.7|1050
1624603850000|2021-06-25 06:50:50|15818.6|15814.6|15819.1|15815.1|15819.1|15815.1|15818.6|15814.6|2000
1624603860000|2021-06-25 06:51:00|15818.8|15814.8|15818.8|15814.8|15818.9|15814.9|15818.7|15814.7|1450
1624603870000|2021-06-25 06:51:10|15818.7|15814.7|15818|15814|15818.7|15814.7|15817.8|15813.8|2200
1624603880000|2021-06-25 06:51:20|15818.1|15814.1|15818|15814|15818.1|15814.1|15817.9|15813.9|600
1624603890000|2021-06-25 06:51:30|15817.3|15813.3|15817.4|15813.4|15817.8|15813.8|15817.3|15813.3|750
1624603900000|2021-06-25 06:51:40|15817.1|15813.1|15816.9|15812.9|15817.4|15813.4|15816.8|15812.8|850
1624603910000|2021-06-25 06:51:50|15817.9|15813.9|15817.7|15813.7|15818|15814|15817.6|15813.6|900
1624603920000|2021-06-25 06:52:00|15818|15814|15817.9|15813.9|15818|15814|15817.9|15813.9|850
1624603930000|2021-06-25 06:52:10|15818.1|15814.1|15817.7|15813.7|15818.1|15814.1|15817.7|15813.7|1750
1624603940000|2021-06-25 06:52:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1450
1624603950000|2021-06-25 06:52:30|15817.8|15813.8|15817|15813|15817.8|15813.8|15817|15813|1350
1624603960000|2021-06-25 06:52:40|15816.7|15812.7|15817.9|15813.9|15818.1|15814.1|15816.7|15812.7|4250
1624603970000|2021-06-25 06:52:50|15817.7|15813.7|15817.6|15813.6|15818|15814|15817.1|15813.1|1250
1624603980000|2021-06-25 06:53:00|15817.5|15813.5|15816.2|15812.2|15817.5|15813.5|15816.2|15812.2|1550
1624603990000|2021-06-25 06:53:10|15816.4|15812.4|15814.4|15810.4|15816.4|15812.4|15814.3|15810.3|1100
1624604000000|2021-06-25 06:53:20|15813.9|15809.9|15814.2|15810.2|15814.5|15810.5|15813.4|15809.4|900
1624604010000|2021-06-25 06:53:30|15814.3|15810.3|15816.4|15812.4|15817.2|15813.2|15814.3|15810.3|2500
1624604020000|2021-06-25 06:53:40|15817.1|15813.1|15818|15814|15818|15814|15816.7|15812.7|2150
1624604030000|2021-06-25 06:53:50|15817.5|15813.5|15815.3|15811.3|15817.5|15813.5|15815.3|15811.3|750
1624604040000|2021-06-25 06:54:00|15815.2|15811.2|15814.7|15810.7|15816.1|15812.1|15814.7|15810.7|900
1624604050000|2021-06-25 06:54:10|15815.3|15811.3|15815.3|15811.3|15815.8|15811.8|15815.1|15811.1|500
1624604060000|2021-06-25 06:54:20|15815.4|15811.4|15813.8|15809.8|15815.4|15811.4|15813.4|15809.4|1600
1624604070000|2021-06-25 06:54:30|15814.7|15810.7|15812.9|15808.9|15814.7|15810.7|15812.9|15808.9|1550
1624604080000|2021-06-25 06:54:40|15813.6|15809.6|15814.1|15810.1|15814.3|15810.3|15813.6|15809.6|850
1624604090000|2021-06-25 06:54:50|15813.6|15809.6|15814.1|15810.1|15814.2|15810.2|15813.6|15809.6|950
1624604100000|2021-06-25 06:55:00|15814|15810|15813.7|15809.7|15814|15810|15813.4|15809.4|700
1624604110000|2021-06-25 06:55:10|15813.3|15809.3|15814.7|15810.7|15814.7|15810.7|15813.3|15809.3|850
1624604120000|2021-06-25 06:55:20|15814.8|15810.8|15814.5|15810.5|15817|15813|15814.5|15810.5|1350
1624604130000|2021-06-25 06:55:30|15814.4|15810.4|15814.5|15810.5|15814.6|15810.6|15813.9|15809.9|650
1624604140000|2021-06-25 06:55:40|15814.6|15810.6|15814.7|15810.7|15815.4|15811.4|15814.5|15810.5|1250
1624604150000|2021-06-25 06:55:50|15814.1|15810.1|15813.2|15809.2|15814.1|15810.1|15813|15809|950
1624604160000|2021-06-25 06:56:00|15814.2|15810.2|15815.3|15811.3|15815.3|15811.3|15814.2|15810.2|1150
1624604170000|2021-06-25 06:56:10|15815.4|15811.4|15816.4|15812.4|15816.4|15812.4|15815.2|15811.2|750
1624604180000|2021-06-25 06:56:20|15816|15812|15818|15814|15818|15814|15816|15812|1800
1624604190000|2021-06-25 06:56:30|15818.1|15814.1|15818.9|15814.9|15818.9|15814.9|15818.1|15814.1|2450
1624604200000|2021-06-25 06:56:40|15819|15815|15817.2|15813.2|15819|15815|15817.2|15813.2|5450
1624604210000|2021-06-25 06:56:50|15817.6|15813.6|15819.8|15815.8|15819.8|15815.8|15817.5|15813.5|1350
1624604220000|2021-06-25 06:57:00|15820|15816|15820|15816|15820.1|15816.1|15819.8|15815.8|2200
1624604230000|2021-06-25 06:57:10|15820.4|15816.4|15819.4|15815.4|15820.5|15816.5|15819.2|15815.2|2750
1624604240000|2021-06-25 06:57:20|15819.5|15815.5|15820.3|15816.3|15820.3|15816.3|15819.3|15815.3|1900
1624604250000|2021-06-25 06:57:30|15820.5|15816.5|15820.8|15816.8|15820.8|15816.8|15820.4|15816.4|1600
1624604260000|2021-06-25 06:57:40|15820.9|15816.9|15820.9|15816.9|15821|15817|15820.9|15816.9|850
1624604270000|2021-06-25 06:57:50|15821.3|15817.3|15821.3|15817.3|15821.4|15817.4|15821.2|15817.2|850
1624604280000|2021-06-25 06:58:00|15821.4|15817.4|15819.9|15815.9|15821.4|15817.4|15819.9|15815.9|1650
1624604290000|2021-06-25 06:58:10|15820.4|15816.4|15818.6|15814.6|15820.4|15816.4|15818.6|15814.6|1600
1624604300000|2021-06-25 06:58:20|15818.5|15814.5|15819.1|15815.1|15819.1|15815.1|15818.5|15814.5|1250
1624604310000|2021-06-25 06:58:30|15817.9|15813.9|15817|15813|15817.9|15813.9|15817|15813|1600
1624604320000|2021-06-25 06:58:40|15816.3|15812.3|15817.3|15813.3|15817.9|15813.9|15816.3|15812.3|1250
1624604330000|2021-06-25 06:58:50|15817.4|15813.4|15817.7|15813.7|15818.1|15814.1|15817.4|15813.4|300
1624604340000|2021-06-25 06:59:00|15817.6|15813.6|15818.1|15814.1|15818.1|15814.1|15817.6|15813.6|150
1624604350000|2021-06-25 06:59:10|15817.7|15813.7|15817.9|15813.9|15818|15814|15817.6|15813.6|600
1624604360000|2021-06-25 06:59:20|15817.8|15813.8|15818.3|15814.3|15818.3|15814.3|15817.7|15813.7|450
1624604370000|2021-06-25 06:59:30|15818|15814|15818.1|15814.1|15818.2|15814.2|15818|15814|300
1624604380000|2021-06-25 06:59:40|15818.3|15814.3|15818.6|15814.6|15818.6|15814.6|15818.3|15814.3|300
1624604390000|2021-06-25 06:59:50|15818.3|15814.3|15818.7|15814.7|15818.7|15814.7|15818.3|15814.3|600
1624604400000|2021-06-25 07:00:00|15818.2|15814.2|15818.9|15814.9|15819|15815|15817.8|15813.8|3550
1624604410000|2021-06-25 07:00:10|15819|15815|15818.9|15814.9|15819.4|15815.4|15818.9|15814.9|500
1624604420000|2021-06-25 07:00:20|15818.6|15814.6|15817.7|15813.7|15818.7|15814.7|15817.5|15813.5|1150
1624604430000|2021-06-25 07:00:30|15817.4|15813.4|15816.6|15812.6|15817.4|15813.4|15815.9|15811.9|500
1624604440000|2021-06-25 07:00:40|15816.8|15812.8|15815.7|15811.7|15817.1|15813.1|15815.7|15811.7|1450
1624604450000|2021-06-25 07:00:50|15815.8|15811.8|15816.3|15812.3|15816.4|15812.4|15815.8|15811.8|1800
1624604460000|2021-06-25 07:01:00|15816.6|15812.6|15816.4|15812.4|15816.6|15812.6|15816.4|15812.4|150
1624604470000|2021-06-25 07:01:10|15817.2|15813.2|15818.3|15814.3|15818.3|15814.3|15817.2|15813.2|700
1624604480000|2021-06-25 07:01:20|15818.1|15814.1|15817.6|15813.6|15818.2|15814.2|15817.5|15813.5|300
1624604490000|2021-06-25 07:01:30|15817.4|15813.4|15817.2|15813.2|15817.6|15813.6|15817.2|15813.2|400
1624604500000|2021-06-25 07:01:40|15818|15814|15818.3|15814.3|15818.4|15814.4|15818|15814|350
1624604510000|2021-06-25 07:01:50|15818.4|15814.4|15820.4|15816.4|15820.5|15816.5|15818.4|15814.4|1600
1624604520000|2021-06-25 07:02:00|15820.5|15816.5|15820.5|15816.5|15820.5|15816.5|15820.5|15816.5|150
1624604530000|2021-06-25 07:02:10|15820.6|15816.6|15820.5|15816.5|15821.3|15817.3|15820.5|15816.5|1000
1624604540000|2021-06-25 07:02:20|15820|15816|15818.9|15814.9|15820|15816|15818.9|15814.9|200
1624604550000|2021-06-25 07:02:30|15818.6|15814.6|15818.3|15814.3|15818.6|15814.6|15818.1|15814.1|700
1624604560000|2021-06-25 07:02:40|15817.7|15813.7|15817.6|15813.6|15817.7|15813.7|15817.6|15813.6|450
1624604570000|2021-06-25 07:02:50|15817.5|15813.5|15817.4|15813.4|15817.6|15813.6|15817.4|15813.4|450
1624604580000|2021-06-25 07:03:00|15817.5|15813.5|15818.5|15814.5|15818.6|15814.6|15817.5|15813.5|900
1624604590000|2021-06-25 07:03:10|15818.2|15814.2|15818.9|15814.9|15818.9|15814.9|15818.1|15814.1|550
1624604600000|2021-06-25 07:03:20|15819.8|15815.8|15820.5|15816.5|15820.5|15816.5|15819.8|15815.8|800
1624604610000|2021-06-25 07:03:30|15820.4|15816.4|15819.8|15815.8|15820.5|15816.5|15819.8|15815.8|550
1624604620000|2021-06-25 07:03:40|15820|15816|15821.1|15817.1|15821.2|15817.2|15820|15816|1000
1624604630000|2021-06-25 07:03:50|15821.7|15817.7|15820.9|15816.9|15821.7|15817.7|15820.8|15816.8|900
1624604640000|2021-06-25 07:04:00|15821.3|15817.3|15820.8|15816.8|15822.3|15818.3|15820.8|15816.8|4800
1624604650000|2021-06-25 07:04:10|15820.5|15816.5|15820.3|15816.3|15820.5|15816.5|15819.7|15815.7|700
1624604660000|2021-06-25 07:04:20|15819.8|15815.8|15820.1|15816.1|15820.5|15816.5|15819.6|15815.6|800
1624604670000|2021-06-25 07:04:30|15820.5|15816.5|15819.8|15815.8|15820.6|15816.6|15819.8|15815.8|700
1624604680000|2021-06-25 07:04:40|15819.9|15815.9|15819.9|15815.9|15820.2|15816.2|15819.6|15815.6|250
1624604690000|2021-06-25 07:04:50|15819.6|15815.6|15817.6|15813.6|15819.6|15815.6|15817.6|15813.6|1150
1624604700000|2021-06-25 07:05:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|800
1624604710000|2021-06-25 07:05:10|15819.4|15815.4|15820.3|15816.3|15820.3|15816.3|15818.8|15814.8|3050
1624604720000|2021-06-25 07:05:20|15819.8|15815.8|15820.4|15816.4|15820.5|15816.5|15819.6|15815.6|1550
1624604730000|2021-06-25 07:05:30|15819.4|15815.4|15819.5|15815.5|15820.2|15816.2|15818.1|15814.1|1000
1624604740000|2021-06-25 07:05:40|15819.7|15815.7|15819.7|15815.7|15820|15816|15819.3|15815.3|650
1624604750000|2021-06-25 07:05:50|15819.4|15815.4|15818.7|15814.7|15819.4|15815.4|15818.4|15814.4|1250
1624604760000|2021-06-25 07:06:00|15818.9|15814.9|15818.8|15814.8|15819.1|15815.1|15818.8|15814.8|550
1624604770000|2021-06-25 07:06:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|350
1624604780000|2021-06-25 07:06:20|15818.6|15814.6|15818.3|15814.3|15818.6|15814.6|15818.2|15814.2|500
1624604790000|2021-06-25 07:06:30|15818.4|15814.4|15816.7|15812.7|15818.5|15814.5|15816.7|15812.7|1550
1624604800000|2021-06-25 07:06:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.7|15812.7|300
1624604810000|2021-06-25 07:06:50|15816.9|15812.9|15818.3|15814.3|15818.3|15814.3|15816.9|15812.9|950
1624604820000|2021-06-25 07:07:00|15818.5|15814.5|15818.8|15814.8|15818.8|15814.8|15818.5|15814.5|250
1624604830000|2021-06-25 07:07:10|||||||||350
1624604840000|2021-06-25 07:07:20|15817.9|15813.9|15818|15814|15818.8|15814.8|15817.9|15813.9|2100
1624604850000|2021-06-25 07:07:30|15817.9|15813.9|15816.6|15812.6|15817.9|15813.9|15816.6|15812.6|1200
1624604860000|2021-06-25 07:07:40|15816.7|15812.7|15817.2|15813.2|15817.2|15813.2|15816.6|15812.6|400
1624604870000|2021-06-25 07:07:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|150
1624604880000|2021-06-25 07:08:00|15818.5|15814.5|15818.2|15814.2|15818.5|15814.5|15817.3|15813.3|750
1624604890000|2021-06-25 07:08:10|15818.3|15814.3|15818.6|15814.6|15818.7|15814.7|15818.3|15814.3|200
1624604900000|2021-06-25 07:08:20|15818.8|15814.8|15818.6|15814.6|15819.1|15815.1|15818.5|15814.5|850
1624604910000|2021-06-25 07:08:30|15818.4|15814.4|15818.7|15814.7|15818.7|15814.7|15818.4|15814.4|1450
1624604920000|2021-06-25 07:08:40|15818.9|15814.9|15819.1|15815.1|15819.1|15815.1|15818.9|15814.9|700
1624604930000|2021-06-25 07:08:50|15818.9|15814.9|15819|15815|15819|15815|15818.9|15814.9|800
1624604940000|2021-06-25 07:09:00|15818.7|15814.7|15818.8|15814.8|15818.8|15814.8|15818.7|15814.7|1000
1624604950000|2021-06-25 07:09:10|15818|15814|15818.5|15814.5|15818.6|15814.6|15818|15814|650
1624604960000|2021-06-25 07:09:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.7|15814.7|100
1624604970000|2021-06-25 07:09:30|15818.9|15814.9|15819.2|15815.2|15819.2|15815.2|15818.9|15814.9|550
1624604980000|2021-06-25 07:09:40|15819.3|15815.3|15820.5|15816.5|15820.5|15816.5|15819.3|15815.3|1300
1624604990000|2021-06-25 07:09:50|15820.9|15816.9|15823.4|15819.4|15823.7|15819.7|15820.9|15816.9|13400
1624605000000|2021-06-25 07:10:00|15823.7|15819.7|15825.1|15821.1|15825.1|15821.1|15823.6|15819.6|5500
1624605010000|2021-06-25 07:10:10|15825|15821|15825.4|15821.4|15825.5|15821.5|15824.9|15820.9|3950
1624605020000|2021-06-25 07:10:20|15825.1|15821.1|15824.7|15820.7|15825.1|15821.1|15824.7|15820.7|3650
1624605030000|2021-06-25 07:10:30|15824.5|15820.5|15823.1|15819.1|15824.5|15820.5|15823|15819|2100
1624605040000|2021-06-25 07:10:40|15823.7|15819.7|15822.6|15818.6|15823.9|15819.9|15822.4|15818.4|950
1624605050000|2021-06-25 07:10:50|15823.1|15819.1|15824.8|15820.8|15824.8|15820.8|15823.1|15819.1|950
1624605060000|2021-06-25 07:11:00|15824.9|15820.9|15825|15821|15825.8|15821.8|15824.4|15820.4|3150
1624605070000|2021-06-25 07:11:10|15825.1|15821.1|15824.9|15820.9|15826.2|15822.2|15824.9|15820.9|1650
1624605080000|2021-06-25 07:11:20|15825.1|15821.1|15825.8|15821.8|15825.9|15821.9|15825.1|15821.1|1200
1624605090000|2021-06-25 07:11:30|15826|15822|15824.1|15820.1|15826|15822|15824.1|15820.1|1100
1624605100000|2021-06-25 07:11:40|15824|15820|15824.8|15820.8|15824.8|15820.8|15823.9|15819.9|900
1624605110000|2021-06-25 07:11:50|15824.6|15820.6|15823.9|15819.9|15825.1|15821.1|15823.9|15819.9|1150
1624605120000|2021-06-25 07:12:00|15824.1|15820.1|15824.3|15820.3|15825.4|15821.4|15824.1|15820.1|1150
1624605130000|2021-06-25 07:12:10|15824.4|15820.4|15824.8|15820.8|15826|15822|15824.4|15820.4|950
1624605140000|2021-06-25 07:12:20|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|650
1624605150000|2021-06-25 07:12:30|15824.5|15820.5|15825|15821|15825|15821|15824.5|15820.5|600
1624605160000|2021-06-25 07:12:40|15825.4|15821.4|15826.3|15822.3|15826.3|15822.3|15825.4|15821.4|1800
1624605170000|2021-06-25 07:12:50|15826.4|15822.4|15827|15823|15827|15823|15826.4|15822.4|1650
1624605180000|2021-06-25 07:13:00|15826.3|15822.3|15827|15823|15827|15823|15826.3|15822.3|3000
1624605190000|2021-06-25 07:13:10|15827.2|15823.2|15827.6|15823.6|15827.8|15823.8|15827.2|15823.2|11000
1624605200000|2021-06-25 07:13:20|15827.7|15823.7|15827.5|15823.5|15828.1|15824.1|15827.4|15823.4|2300
1624605210000|2021-06-25 07:13:30|15827.4|15823.4|15827.5|15823.5|15827.5|15823.5|15827.3|15823.3|700
1624605220000|2021-06-25 07:13:40|15827.3|15823.3|15826.8|15822.8|15827.3|15823.3|15825.9|15821.9|3050
1624605230000|2021-06-25 07:13:50|15826.9|15822.9|15827.6|15823.6|15827.6|15823.6|15826.7|15822.7|600
1624605240000|2021-06-25 07:14:00|15828|15824|15826.7|15822.7|15828|15824|15826.7|15822.7|1250
1624605250000|2021-06-25 07:14:10|15827.3|15823.3|15826.9|15822.9|15827.3|15823.3|15826.6|15822.6|1500
1624605260000|2021-06-25 07:14:20|15826.6|15822.6|15829|15825|15829|15825|15826.6|15822.6|3800
1624605270000|2021-06-25 07:14:30|15828.6|15824.6|15828.5|15824.5|15828.6|15824.6|15828.1|15824.1|1250
1624605280000|2021-06-25 07:14:40|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|450
1624605290000|2021-06-25 07:14:50|15827.9|15823.9|15828.1|15824.1|15828.1|15824.1|15827.8|15823.8|450
1624605300000|2021-06-25 07:15:00|15828.6|15824.6|15828.8|15824.8|15828.8|15824.8|15828.6|15824.6|3550
1624605310000|2021-06-25 07:15:10|15828.6|15824.6|15827.9|15823.9|15828.6|15824.6|15827.7|15823.7|1050
1624605320000|2021-06-25 07:15:20|15827.7|15823.7|15826.3|15822.3|15827.7|15823.7|15826|15822|3800
1624605330000|2021-06-25 07:15:30|15826.2|15822.2|15824.5|15820.5|15826.2|15822.2|15824.5|15820.5|1100
1624605340000|2021-06-25 07:15:40|15824.6|15820.6|15824.6|15820.6|15824.7|15820.7|15824.6|15820.6|400
1624605350000|2021-06-25 07:15:50|15824.3|15820.3|15824.6|15820.6|15824.6|15820.6|15824.1|15820.1|1400
1624605360000|2021-06-25 07:16:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.7|15819.7|450
1624605370000|2021-06-25 07:16:10|15823.8|15819.8|15822.5|15818.5|15823.8|15819.8|15822.5|15818.5|1150
1624605380000|2021-06-25 07:16:20|15822.4|15818.4|15822.5|15818.5|15822.9|15818.9|15822.3|15818.3|1350
1624605390000|2021-06-25 07:16:30|15822.6|15818.6|15820.6|15816.6|15822.6|15818.6|15820.4|15816.4|1950
1624605400000|2021-06-25 07:16:40|15820.8|15816.8|15821.5|15817.5|15822.9|15818.9|15820.8|15816.8|1550
1624605410000|2021-06-25 07:16:50|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.6|15817.6|650
1624605420000|2021-06-25 07:17:00|15821.5|15817.5|15823.5|15819.5|15823.8|15819.8|15820.9|15816.9|2700
1624605430000|2021-06-25 07:17:10|15823.6|15819.6|15823.4|15819.4|15824|15820|15823.3|15819.3|2400
1624605440000|2021-06-25 07:17:20|15823.3|15819.3|15823.2|15819.2|15823.3|15819.3|15823.2|15819.2|450
1624605450000|2021-06-25 07:17:30|15823.3|15819.3|15823.5|15819.5|15824.4|15820.4|15823.2|15819.2|1200
1624605460000|2021-06-25 07:17:40|15823.3|15819.3|15823.4|15819.4|15823.7|15819.7|15823.3|15819.3|500
1624605470000|2021-06-25 07:17:50|15823.9|15819.9|15823.5|15819.5|15823.9|15819.9|15822.3|15818.3|1900
1624605480000|2021-06-25 07:18:00|15823.6|15819.6|15824.7|15820.7|15824.7|15820.7|15823.6|15819.6|950
1624605490000|2021-06-25 07:18:10|15824.5|15820.5|15823|15819|15824.6|15820.6|15823|15819|1650
1624605500000|2021-06-25 07:18:20|15822.8|15818.8|15822.7|15818.7|15823.2|15819.2|15821.6|15817.6|950
1624605510000|2021-06-25 07:18:30|15822.8|15818.8|15822.6|15818.6|15824|15820|15822|15818|2800
1624605520000|2021-06-25 07:18:40|15822.8|15818.8|15823.4|15819.4|15823.4|15819.4|15822.6|15818.6|250
1624605530000|2021-06-25 07:18:50|15824.7|15820.7|15824|15820|15824.7|15820.7|15823.7|15819.7|1150
1624605540000|2021-06-25 07:19:00|15824.2|15820.2|15824.7|15820.7|15824.7|15820.7|15823.6|15819.6|750
1624605550000|2021-06-25 07:19:10|15824.8|15820.8|15822.2|15818.2|15824.8|15820.8|15822|15818|900
1624605560000|2021-06-25 07:19:20|15822|15818|15821.8|15817.8|15822|15818|15821.6|15817.6|600
1624605570000|2021-06-25 07:19:30|15821.6|15817.6|15818.8|15814.8|15821.6|15817.6|15818.8|15814.8|1900
1624605580000|2021-06-25 07:19:40|15819.3|15815.3|15818.4|15814.4|15820.5|15816.5|15818.4|15814.4|600
1624605590000|2021-06-25 07:19:50|||||||||700
1624605600000|2021-06-25 07:20:00|15818.3|15814.3|15820.4|15816.4|15821.1|15817.1|15818.3|15814.3|4450
1624605610000|2021-06-25 07:20:10|15820.3|15816.3|15819.9|15815.9|15820.5|15816.5|15819.6|15815.6|1450
1624605620000|2021-06-25 07:20:20|15819.3|15815.3|15817.8|15813.8|15819.6|15815.6|15817.8|15813.8|1450
1624605630000|2021-06-25 07:20:30|15817.7|15813.7|15816.1|15812.1|15817.7|15813.7|15815.2|15811.2|6500
1624605640000|2021-06-25 07:20:40|15816|15812|15816.5|15812.5|15816.5|15812.5|15814.6|15810.6|4400
1624605650000|2021-06-25 07:20:50|15816.3|15812.3|15815.3|15811.3|15816.5|15812.5|15814.8|15810.8|1600
1624605660000|2021-06-25 07:21:00|15815|15811|15816.3|15812.3|15816.3|15812.3|15815|15811|2050
1624605670000|2021-06-25 07:21:10|15816.2|15812.2|15812.9|15808.9|15816.4|15812.4|15812.9|15808.9|1800
1624605680000|2021-06-25 07:21:20|15813.1|15809.1|15813.5|15809.5|15813.9|15809.9|15812.6|15808.6|3650
1624605690000|2021-06-25 07:21:30|15813.4|15809.4|15813.9|15809.9|15814.2|15810.2|15813.4|15809.4|600
1624605700000|2021-06-25 07:21:40|15813.6|15809.6|15814.1|15810.1|15814.1|15810.1|15813.6|15809.6|600
1624605710000|2021-06-25 07:21:50|15814.7|15810.7|15814.5|15810.5|15815|15811|15814.5|15810.5|1800
1624605720000|2021-06-25 07:22:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|750
1624605730000|2021-06-25 07:22:10|15815.7|15811.7|15816.7|15812.7|15816.7|15812.7|15815.7|15811.7|1800
1624605740000|2021-06-25 07:22:20|15816.6|15812.6|15817|15813|15817|15813|15816.6|15812.6|600
1624605750000|2021-06-25 07:22:30|15816.6|15812.6|15817.7|15813.7|15817.7|15813.7|15816.4|15812.4|700
1624605760000|2021-06-25 07:22:40|15817.8|15813.8|15817.9|15813.9|15818.1|15814.1|15817.8|15813.8|250
1624605770000|2021-06-25 07:22:50|15817.7|15813.7|15816.3|15812.3|15817.7|15813.7|15816|15812|1050
1624605780000|2021-06-25 07:23:00|15815.5|15811.5|15815.9|15811.9|15815.9|15811.9|15815|15811|700
1624605790000|2021-06-25 07:23:10|15816|15812|15816.5|15812.5|15816.5|15812.5|15816|15812|100
1624605800000|2021-06-25 07:23:20|15816.4|15812.4|15816.5|15812.5|15816.5|15812.5|15816|15812|100
1624605810000|2021-06-25 07:23:30|15816|15812|15815|15811|15816|15812|15815|15811|1450
1624605820000|2021-06-25 07:23:40|15815.1|15811.1|15815.3|15811.3|15815.6|15811.6|15815.1|15811.1|400
1624605830000|2021-06-25 07:23:50|15814.7|15810.7|15814|15810|15815|15811|15814|15810|1600
1624605840000|2021-06-25 07:24:00|15814.2|15810.2|15814.8|15810.8|15814.8|15810.8|15814.2|15810.2|850
1624605850000|2021-06-25 07:24:10|15815.3|15811.3|15815.8|15811.8|15815.8|15811.8|15815.1|15811.1|1150
1624605860000|2021-06-25 07:24:20|15815.9|15811.9|15818.1|15814.1|15818.1|15814.1|15815.9|15811.9|750
1624605870000|2021-06-25 07:24:30|15818.7|15814.7|15819.3|15815.3|15819.3|15815.3|15818.7|15814.7|300
1624605880000|2021-06-25 07:24:40|15819.7|15815.7|15819.8|15815.8|15820.1|15816.1|15819.7|15815.7|900
1624605890000|2021-06-25 07:24:50|15819.9|15815.9|15820.9|15816.9|15820.9|15816.9|15819.9|15815.9|1200
1624605900000|2021-06-25 07:25:00|15821|15817|15819.8|15815.8|15821|15817|15819.8|15815.8|2500
1624605910000|2021-06-25 07:25:10|15819.7|15815.7|15817.6|15813.6|15819.7|15815.7|15817.3|15813.3|800
1624605920000|2021-06-25 07:25:20|15817.8|15813.8|15818.7|15814.7|15818.9|15814.9|15817.8|15813.8|350
1624605930000|2021-06-25 07:25:30|15819.2|15815.2|15818.7|15814.7|15819.5|15815.5|15818.7|15814.7|350
1624605940000|2021-06-25 07:25:40|15818.9|15814.9|15818.5|15814.5|15818.9|15814.9|15818.5|15814.5|1150
1624605950000|2021-06-25 07:25:50|15818.6|15814.6|15818.5|15814.5|15818.6|15814.6|15818.5|15814.5|450
1624605960000|2021-06-25 07:26:00|15818.7|15814.7|15818.9|15814.9|15818.9|15814.9|15818.2|15814.2|1150
1624605970000|2021-06-25 07:26:10|15819.2|15815.2|15818.9|15814.9|15819.3|15815.3|15818.2|15814.2|3400
1624605980000|2021-06-25 07:26:20|15819|15815|15821.4|15817.4|15821.4|15817.4|15819|15815|1300
1624605990000|2021-06-25 07:26:30|15821.6|15817.6|15821.9|15817.9|15821.9|15817.9|15821.6|15817.6|600
1624606000000|2021-06-25 07:26:40|15821.6|15817.6|15821.1|15817.1|15822.3|15818.3|15821.1|15817.1|3400
1624606010000|2021-06-25 07:26:50|15821|15817|15823.1|15819.1|15823.1|15819.1|15821|15817|1150
1624606020000|2021-06-25 07:27:00|15821.7|15817.7|15820.1|15816.1|15822.8|15818.8|15820.1|15816.1|4000
1624606030000|2021-06-25 07:27:10|15820.5|15816.5|15822.1|15818.1|15822.2|15818.2|15820.5|15816.5|450
1624606040000|2021-06-25 07:27:20|15822.3|15818.3|15823|15819|15823|15819|15822|15818|400
1624606050000|2021-06-25 07:27:30|15823.1|15819.1|15824.8|15820.8|15824.8|15820.8|15823.1|15819.1|2950
1624606060000|2021-06-25 07:27:40|15825.7|15821.7|15827.6|15823.6|15827.6|15823.6|15825.7|15821.7|4300
1624606070000|2021-06-25 07:27:50|15827.3|15823.3|15826.6|15822.6|15827.6|15823.6|15826.3|15822.3|700
1624606080000|2021-06-25 07:28:00|15826.5|15822.5|15827.7|15823.7|15827.7|15823.7|15826.4|15822.4|800
1624606090000|2021-06-25 07:28:10|15826.3|15822.3|15827.9|15823.9|15827.9|15823.9|15826.3|15822.3|2800
1624606100000|2021-06-25 07:28:20|15828.4|15824.4|15829|15825|15829|15825|15828.4|15824.4|3300
1624606110000|2021-06-25 07:28:30|15829.7|15825.7|15831.4|15827.4|15831.5|15827.5|15829.7|15825.7|7500
1624606120000|2021-06-25 07:28:40|15832|15828|15831.8|15827.8|15832.1|15828.1|15831.4|15827.4|8400
1624606130000|2021-06-25 07:28:50|15831.6|15827.6|15831.7|15827.7|15831.7|15827.7|15830.6|15826.6|1750
1624606140000|2021-06-25 07:29:00|15831.8|15827.8|15839.6|15835.6|15839.9|15835.9|15831.8|15827.8|67450
1624606150000|2021-06-25 07:29:10|15839.1|15835.1|15838.1|15834.1|15839.6|15835.6|15838.1|15834.1|8450
1624606160000|2021-06-25 07:29:20|15838.6|15834.6|15837.8|15833.8|15838.6|15834.6|15837.8|15833.8|2150
1624606170000|2021-06-25 07:29:30|15837.9|15833.9|15837.7|15833.7|15838.9|15834.9|15837.7|15833.7|2700
1624606180000|2021-06-25 07:29:40|15837.8|15833.8|15837.7|15833.7|15838.7|15834.7|15837.7|15833.7|1700
1624606190000|2021-06-25 07:29:50|15837.4|15833.4|15836.4|15832.4|15837.6|15833.6|15836.4|15832.4|4900
1624606200000|2021-06-25 07:30:00|15836.8|15832.8|15838.2|15834.2|15838.2|15834.2|15836.5|15832.5|4200
1624606210000|2021-06-25 07:30:10|15837.6|15833.6|15835.3|15831.3|15837.9|15833.9|15834.8|15830.8|4350
1624606220000|2021-06-25 07:30:20|15835.6|15831.6|15837.7|15833.7|15837.8|15833.8|15835.6|15831.6|3200
1624606230000|2021-06-25 07:30:30|15837.9|15833.9|15837.8|15833.8|15837.9|15833.9|15837.4|15833.4|2050
1624606240000|2021-06-25 07:30:40|15837.2|15833.2|15836.3|15832.3|15837.2|15833.2|15835.7|15831.7|1200
1624606250000|2021-06-25 07:30:50|15836.2|15832.2|15834.8|15830.8|15836.2|15832.2|15834.7|15830.7|2450
1624606260000|2021-06-25 07:31:00|15835.6|15831.6|15836.1|15832.1|15836.9|15832.9|15835.6|15831.6|3700
1624606270000|2021-06-25 07:31:10|15836.2|15832.2|15835.2|15831.2|15837.5|15833.5|15835.2|15831.2|5200
1624606280000|2021-06-25 07:31:20|15835|15831|15837.4|15833.4|15837.4|15833.4|15835|15831|2200
1624606290000|2021-06-25 07:31:30|15837.5|15833.5|15837.8|15833.8|15837.8|15833.8|15837.4|15833.4|450
1624606300000|2021-06-25 07:31:40|15837.4|15833.4|15835.6|15831.6|15837.4|15833.4|15835.6|15831.6|1100
1624606310000|2021-06-25 07:31:50|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15834.8|15830.8|1400
1624606320000|2021-06-25 07:32:00|15834.8|15830.8|15836|15832|15837.3|15833.3|15834.8|15830.8|7100
1624606330000|2021-06-25 07:32:10|15837.3|15833.3|15835.9|15831.9|15837.3|15833.3|15835.7|15831.7|2350
1624606340000|2021-06-25 07:32:20|15836|15832|15836.1|15832.1|15837.2|15833.2|15836|15832|1800
1624606350000|2021-06-25 07:32:30|15837.2|15833.2|15836.2|15832.2|15837.4|15833.4|15836.2|15832.2|1550
1624606360000|2021-06-25 07:32:40|15836|15832|15836.1|15832.1|15836.1|15832.1|15836|15832|650
1624606370000|2021-06-25 07:32:50|||||||||250
1624606380000|2021-06-25 07:33:00|15836|15832|15838|15834|15838|15834|15836|15832|2550
1624606390000|2021-06-25 07:33:10|15838.4|15834.4|15839|15835|15839.3|15835.3|15838.4|15834.4|2300
1624606400000|2021-06-25 07:33:20|15839.2|15835.2|15837.4|15833.4|15839.2|15835.2|15837.4|15833.4|3800
1624606410000|2021-06-25 07:33:30|15837.9|15833.9|15838.1|15834.1|15838.1|15834.1|15837.8|15833.8|1000
1624606420000|2021-06-25 07:33:40|15839.2|15835.2|15844|15840|15844|15840|15838.8|15834.8|19850
1624606430000|2021-06-25 07:33:50|15843|15839|15843.1|15839.1|15844.7|15840.7|15842.5|15838.5|13800
1624606440000|2021-06-25 07:34:00|15842.7|15838.7|15841.6|15837.6|15843.5|15839.5|15841.6|15837.6|2050
1624606450000|2021-06-25 07:34:10|15842.3|15838.3|15841.3|15837.3|15842.3|15838.3|15841.2|15837.2|2750
1624606460000|2021-06-25 07:34:20|15840.4|15836.4|15838.7|15834.7|15840.4|15836.4|15838.1|15834.1|4000
1624606470000|2021-06-25 07:34:30|15838.2|15834.2|15838.3|15834.3|15838.4|15834.4|15837.8|15833.8|4150
1624606480000|2021-06-25 07:34:40|15837.8|15833.8|15838.9|15834.9|15838.9|15834.9|15837.3|15833.3|2550
1624606490000|2021-06-25 07:34:50|15838.8|15834.8|15839.1|15835.1|15839.1|15835.1|15838.5|15834.5|2850
1624606500000|2021-06-25 07:35:00|15840.8|15836.8|15842|15838|15842|15838|15840.8|15836.8|2300
1624606510000|2021-06-25 07:35:10|15843.4|15839.4|15843.6|15839.6|15843.6|15839.6|15841.8|15837.8|3800
1624606520000|2021-06-25 07:35:20|15843.1|15839.1|15841.5|15837.5|15843.5|15839.5|15841.5|15837.5|2100
1624606530000|2021-06-25 07:35:30|15842.8|15838.8|15841.4|15837.4|15842.8|15838.8|15841.1|15837.1|2300
1624606540000|2021-06-25 07:35:40|15841.3|15837.3|15839.7|15835.7|15841.3|15837.3|15839.6|15835.6|1050
1624606550000|2021-06-25 07:35:50|15839.5|15835.5|15840.2|15836.2|15840.2|15836.2|15838.2|15834.2|1000
1624606560000|2021-06-25 07:36:00|15841.1|15837.1|15840.6|15836.6|15842|15838|15840.5|15836.5|1550
1624606570000|2021-06-25 07:36:10|15840.7|15836.7|15841.4|15837.4|15841.4|15837.4|15840.7|15836.7|1250
1624606580000|2021-06-25 07:36:20|15840.9|15836.9|15841|15837|15841.1|15837.1|15840.7|15836.7|800
1624606590000|2021-06-25 07:36:30|15840.8|15836.8|15839.7|15835.7|15840.8|15836.8|15839.7|15835.7|4350
1624606600000|2021-06-25 07:36:40|15839.6|15835.6|15838.1|15834.1|15839.6|15835.6|15838.1|15834.1|500
1624606610000|2021-06-25 07:36:50|15837.9|15833.9|15838.1|15834.1|15838.2|15834.2|15837.9|15833.9|550
1624606620000|2021-06-25 07:37:00|15837.9|15833.9|15837.6|15833.6|15837.9|15833.9|15836.1|15832.1|4100
1624606630000|2021-06-25 07:37:10|15837.5|15833.5|15837.7|15833.7|15837.7|15833.7|15837.1|15833.1|550
1624606640000|2021-06-25 07:37:20|15837.5|15833.5|15836|15832|15837.5|15833.5|15836|15832|1000
1624606650000|2021-06-25 07:37:30|15835.4|15831.4|15834.5|15830.5|15835.4|15831.4|15834.5|15830.5|2450
1624606660000|2021-06-25 07:37:40|15834.8|15830.8|15834.8|15830.8|15835.7|15831.7|15834.8|15830.8|2150
1624606670000|2021-06-25 07:37:50|15834.5|15830.5|15834.6|15830.6|15835.1|15831.1|15833.2|15829.2|2400
1624606680000|2021-06-25 07:38:00|15834.5|15830.5|15836.6|15832.6|15836.6|15832.6|15834.5|15830.5|2650
1624606690000|2021-06-25 07:38:10|15836.3|15832.3|15835.9|15831.9|15836.4|15832.4|15835.2|15831.2|5500
1624606700000|2021-06-25 07:38:20|15835.1|15831.1|15836.4|15832.4|15836.4|15832.4|15835|15831|1900
1624606710000|2021-06-25 07:38:30|15836.8|15832.8|15837.3|15833.3|15837.3|15833.3|15836.8|15832.8|1050
1624606720000|2021-06-25 07:38:40|15838.1|15834.1|15838|15834|15838.8|15834.8|15838|15834|1000
1624606730000|2021-06-25 07:38:50|15838.1|15834.1|15837.5|15833.5|15838.1|15834.1|15837.5|15833.5|350
1624606740000|2021-06-25 07:39:00|15837.4|15833.4|15836.8|15832.8|15837.4|15833.4|15836.7|15832.7|350
1624606750000|2021-06-25 07:39:10|15836.7|15832.7|15836.6|15832.6|15836.8|15832.8|15836.5|15832.5|2200
1624606760000|2021-06-25 07:39:20|15836.8|15832.8|15837.7|15833.7|15837.7|15833.7|15836.8|15832.8|2050
1624606770000|2021-06-25 07:39:30|15837.6|15833.6|15838.8|15834.8|15838.8|15834.8|15837.6|15833.6|850
1624606780000|2021-06-25 07:39:40|15838.2|15834.2|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|3450
1624606790000|2021-06-25 07:39:50|15838.4|15834.4|15838.5|15834.5|15838.5|15834.5|15838.2|15834.2|450
1624606800000|2021-06-25 07:40:00|15838.6|15834.6|15840.8|15836.8|15840.8|15836.8|15838.6|15834.6|3050
1624606810000|2021-06-25 07:40:10|15841.1|15837.1|15842|15838|15842|15838|15840.6|15836.6|11250
1624606820000|2021-06-25 07:40:20|15841.8|15837.8|15839.6|15835.6|15841.9|15837.9|15839.6|15835.6|4900
1624606830000|2021-06-25 07:40:30|15840.3|15836.3|15839.6|15835.6|15840.6|15836.6|15839.5|15835.5|400
1624606840000|2021-06-25 07:40:40|15839.8|15835.8|15839.6|15835.6|15840.3|15836.3|15839.5|15835.5|1750
1624606850000|2021-06-25 07:40:50|15839.7|15835.7|15838.4|15834.4|15840.1|15836.1|15838.4|15834.4|200
1624606860000|2021-06-25 07:41:00|15838.6|15834.6|15839.1|15835.1|15840.2|15836.2|15838.6|15834.6|1700
1624606870000|2021-06-25 07:41:10|15839.4|15835.4|15840.1|15836.1|15840.1|15836.1|15839.4|15835.4|1150
1624606880000|2021-06-25 07:41:20|15840.2|15836.2|15838.6|15834.6|15840.2|15836.2|15838.6|15834.6|2200
1624606890000|2021-06-25 07:41:30|15838.5|15834.5|15838.3|15834.3|15838.5|15834.5|15838.3|15834.3|2650
1624606900000|2021-06-25 07:41:40|15838.1|15834.1|15838.2|15834.2|15838.8|15834.8|15837.9|15833.9|250
1624606910000|2021-06-25 07:41:50|15838.3|15834.3|15838.3|15834.3|15838.4|15834.4|15838.3|15834.3|600
1624606920000|2021-06-25 07:42:00|15838.6|15834.6|15837.9|15833.9|15838.6|15834.6|15837.8|15833.8|600
1624606930000|2021-06-25 07:42:10|15837.6|15833.6|15835.7|15831.7|15837.6|15833.6|15835.3|15831.3|3950
1624606940000|2021-06-25 07:42:20|15836.1|15832.1|15837|15833|15837|15833|15836.1|15832.1|300
1624606950000|2021-06-25 07:42:30|15836.6|15832.6|15835.9|15831.9|15836.6|15832.6|15835.4|15831.4|900
1624606960000|2021-06-25 07:42:40|15836.4|15832.4|15836.6|15832.6|15836.6|15832.6|15836.4|15832.4|300
1624606970000|2021-06-25 07:42:50|15836.4|15832.4|15836.1|15832.1|15836.4|15832.4|15836.1|15832.1|450
1624606980000|2021-06-25 07:43:00|15835.8|15831.8|15834.1|15830.1|15835.8|15831.8|15834.1|15830.1|3550
1624606990000|2021-06-25 07:43:10|15834.2|15830.2|15833.9|15829.9|15834.2|15830.2|15833.3|15829.3|10300
1624607000000|2021-06-25 07:43:20|15833.6|15829.6|15834|15830|15834|15830|15833.6|15829.6|3400
1624607010000|2021-06-25 07:43:30|15835.1|15831.1|15834.2|15830.2|15835.1|15831.1|15834.2|15830.2|700
1624607020000|2021-06-25 07:43:40|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|450
1624607030000|2021-06-25 07:43:50|15834.8|15830.8|15833.7|15829.7|15834.8|15830.8|15833.7|15829.7|700
1624607040000|2021-06-25 07:44:00|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|400
1624607050000|2021-06-25 07:44:10|15833.7|15829.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|1150
1624607060000|2021-06-25 07:44:20|15833|15829|15832.2|15828.2|15833.2|15829.2|15832.2|15828.2|900
1624607070000|2021-06-25 07:44:30|15833.1|15829.1|15833.1|15829.1|15833.2|15829.2|15833.1|15829.1|1250
1624607080000|2021-06-25 07:44:40|15833.2|15829.2|15833.2|15829.2|15833.3|15829.3|15833.2|15829.2|800
1624607090000|2021-06-25 07:44:50|15833|15829|15833.4|15829.4|15834|15830|15833|15829|350
1624607100000|2021-06-25 07:45:00|15833.2|15829.2|15835.1|15831.1|15835.1|15831.1|15833.2|15829.2|7300
1624607110000|2021-06-25 07:45:10|15835|15831|15834.6|15830.6|15835|15831|15834.6|15830.6|2550
1624607120000|2021-06-25 07:45:20|15835.5|15831.5|15836.8|15832.8|15836.8|15832.8|15835.5|15831.5|3950
1624607130000|2021-06-25 07:45:30|15836.9|15832.9|15837.8|15833.8|15837.8|15833.8|15836.9|15832.9|4700
1624607140000|2021-06-25 07:45:40|15837.5|15833.5|15837.4|15833.4|15837.8|15833.8|15837.4|15833.4|3050
1624607150000|2021-06-25 07:45:50|15837.6|15833.6|15837.5|15833.5|15838.3|15834.3|15837.5|15833.5|2700
1624607160000|2021-06-25 07:46:00|15837.7|15833.7|15837.9|15833.9|15837.9|15833.9|15837.4|15833.4|4950
1624607170000|2021-06-25 07:46:10|15837.8|15833.8|15836.6|15832.6|15838.3|15834.3|15836.6|15832.6|1700
1624607180000|2021-06-25 07:46:20|15836.8|15832.8|15837.5|15833.5|15837.5|15833.5|15835.9|15831.9|1450
1624607190000|2021-06-25 07:46:30|15836.4|15832.4|15835.8|15831.8|15836.6|15832.6|15835.6|15831.6|650
1624607200000|2021-06-25 07:46:40|15836|15832|15835.3|15831.3|15836|15832|15835.2|15831.2|900
1624607210000|2021-06-25 07:46:50|15834.6|15830.6|15834.4|15830.4|15835.6|15831.6|15834.4|15830.4|1700
1624607220000|2021-06-25 07:47:00|15833.4|15829.4|15832.3|15828.3|15834.1|15830.1|15832.3|15828.3|2100
1624607230000|2021-06-25 07:47:10|15829.2|15825.2|15829.9|15825.9|15830.9|15826.9|15829.2|15825.2|7700
1624607240000|2021-06-25 07:47:20|15830.9|15826.9|15829.4|15825.4|15831|15827|15829.4|15825.4|1800
1624607250000|2021-06-25 07:47:30|15828.2|15824.2|15823.9|15819.9|15828.2|15824.2|15823.9|15819.9|6750
1624607260000|2021-06-25 07:47:40|15824.6|15820.6|15826.1|15822.1|15827.3|15823.3|15824.4|15820.4|1600
1624607270000|2021-06-25 07:47:50|15825.8|15821.8|15826.2|15822.2|15827.8|15823.8|15825.8|15821.8|5150
1624607280000|2021-06-25 07:48:00|15826.1|15822.1|15826.7|15822.7|15827.7|15823.7|15825.9|15821.9|1700
1624607290000|2021-06-25 07:48:10|15826.6|15822.6|15827|15823|15827|15823|15826|15822|4900
1624607300000|2021-06-25 07:48:20|15827.8|15823.8|15828.7|15824.7|15829.1|15825.1|15827.1|15823.1|3100
1624607310000|2021-06-25 07:48:30|15828.8|15824.8|15825.9|15821.9|15828.8|15824.8|15825.9|15821.9|1150
1624607320000|2021-06-25 07:48:40|15826.4|15822.4|15826.3|15822.3|15826.5|15822.5|15826.3|15822.3|1250
1624607330000|2021-06-25 07:48:50|15826.9|15822.9|15828|15824|15828|15824|15826.1|15822.1|2100
1624607340000|2021-06-25 07:49:00|15828.1|15824.1|15832.9|15828.9|15832.9|15828.9|15827.7|15823.7|6650
1624607350000|2021-06-25 07:49:10|15832.8|15828.8|15833.8|15829.8|15834.1|15830.1|15832.8|15828.8|1300
1624607360000|2021-06-25 07:49:20|15833.2|15829.2|15833.9|15829.9|15834.4|15830.4|15833.2|15829.2|550
1624607370000|2021-06-25 07:49:30|15832.6|15828.6|15834.4|15830.4|15834.4|15830.4|15832.6|15828.6|950
1624607380000|2021-06-25 07:49:40|15834.3|15830.3|15835.4|15831.4|15835.4|15831.4|15834.3|15830.3|1900
1624607390000|2021-06-25 07:49:50|15835.6|15831.6|15835.3|15831.3|15835.9|15831.9|15835.3|15831.3|1800
1624607400000|2021-06-25 07:50:00|||||||||1350
1624607410000|2021-06-25 07:50:10|15834.9|15830.9|15835|15831|15835.1|15831.1|15834.8|15830.8|1350
1624607420000|2021-06-25 07:50:20|15835.1|15831.1|15834.8|15830.8|15835.1|15831.1|15834.8|15830.8|300
1624607430000|2021-06-25 07:50:30|15834.9|15830.9|15835.9|15831.9|15835.9|15831.9|15834.9|15830.9|2400
1624607440000|2021-06-25 07:50:40|15836.6|15832.6|15837.3|15833.3|15838.4|15834.4|15836.6|15832.6|5800
1624607450000|2021-06-25 07:50:50|15837.2|15833.2|15838.7|15834.7|15838.9|15834.9|15837.1|15833.1|500
1624607460000|2021-06-25 07:51:00|15838.8|15834.8|15839.7|15835.7|15839.8|15835.8|15838.8|15834.8|4150
1624607470000|2021-06-25 07:51:10|15839.8|15835.8|15839.8|15835.8|15840.5|15836.5|15839.3|15835.3|2850
1624607480000|2021-06-25 07:51:20|15839.2|15835.2|15839.7|15835.7|15840|15836|15839.1|15835.1|1300
1624607490000|2021-06-25 07:51:30|15840.3|15836.3|15838.1|15834.1|15840.3|15836.3|15838.1|15834.1|3700
1624607500000|2021-06-25 07:51:40|15837.7|15833.7|15836.9|15832.9|15838.2|15834.2|15836.9|15832.9|750
1624607510000|2021-06-25 07:51:50|15836.4|15832.4|15836|15832|15836.5|15832.5|15835.7|15831.7|500
1624607520000|2021-06-25 07:52:00|15836.1|15832.1|15835.2|15831.2|15836.1|15832.1|15835.1|15831.1|900
1624607530000|2021-06-25 07:52:10|15834.8|15830.8|15833.9|15829.9|15835.1|15831.1|15833.9|15829.9|2750
1624607540000|2021-06-25 07:52:20|15832.3|15828.3|15832.3|15828.3|15832.5|15828.5|15831.7|15827.7|1450
1624607550000|2021-06-25 07:52:30|15832.4|15828.4|15830.9|15826.9|15832.7|15828.7|15830.6|15826.6|450
1624607560000|2021-06-25 07:52:40|15830.8|15826.8|15831.2|15827.2|15831.2|15827.2|15830.7|15826.7|950
1624607570000|2021-06-25 07:52:50|15831.3|15827.3|15831.4|15827.4|15831.7|15827.7|15831.3|15827.3|350
1624607580000|2021-06-25 07:53:00|15831.6|15827.6|15831|15827|15831.6|15827.6|15830.8|15826.8|1800
1624607590000|2021-06-25 07:53:10|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15830.8|15826.8|1300
1624607600000|2021-06-25 07:53:20|15833.7|15829.7|15834.7|15830.7|15834.8|15830.8|15833.7|15829.7|4200
1624607610000|2021-06-25 07:53:30|15835|15831|15833.6|15829.6|15835.5|15831.5|15833.6|15829.6|1200
1624607620000|2021-06-25 07:53:40|15833.2|15829.2|15834.3|15830.3|15834.3|15830.3|15833.2|15829.2|1750
1624607630000|2021-06-25 07:53:50|15834.2|15830.2|15833.7|15829.7|15836.7|15832.7|15833.4|15829.4|1800
1624607640000|2021-06-25 07:54:00|15834.3|15830.3|15833.6|15829.6|15834.7|15830.7|15833.6|15829.6|150
1624607650000|2021-06-25 07:54:10|15833.2|15829.2|15832.2|15828.2|15833.2|15829.2|15831.8|15827.8|400
1624607660000|2021-06-25 07:54:20|15831.9|15827.9|15831.8|15827.8|15833.1|15829.1|15831.8|15827.8|750
1624607670000|2021-06-25 07:54:30|15830.9|15826.9|15828.7|15824.7|15830.9|15826.9|15828.7|15824.7|1900
1624607680000|2021-06-25 07:54:40|15828.1|15824.1|15828.4|15824.4|15828.4|15824.4|15828|15824|2350
1624607690000|2021-06-25 07:54:50|15829|15825|15829.4|15825.4|15829.4|15825.4|15829|15825|3400
1624607700000|2021-06-25 07:55:00|15829.1|15825.1|15830|15826|15830|15826|15829.1|15825.1|3900
1624607710000|2021-06-25 07:55:10|15829.8|15825.8|15829|15825|15830|15826|15828.9|15824.9|3650
1624607720000|2021-06-25 07:55:20|15829.1|15825.1|15827.3|15823.3|15829.1|15825.1|15827.3|15823.3|2200
1624607730000|2021-06-25 07:55:30|15827.1|15823.1|15827.2|15823.2|15827.5|15823.5|15827.1|15823.1|500
1624607740000|2021-06-25 07:55:40|15828.2|15824.2|15828.2|15824.2|15829|15825|15828.2|15824.2|4300
1624607750000|2021-06-25 07:55:50|15828.3|15824.3|15829.1|15825.1|15829.4|15825.4|15828.3|15824.3|900
1624607760000|2021-06-25 07:56:00|15828.2|15824.2|15827.9|15823.9|15828.2|15824.2|15827.9|15823.9|50
1624607770000|2021-06-25 07:56:10|15826.7|15822.7|15826.7|15822.7|15827.7|15823.7|15826.2|15822.2|750
1624607780000|2021-06-25 07:56:20|15827.6|15823.6|15829.7|15825.7|15829.7|15825.7|15827.6|15823.6|750
1624607790000|2021-06-25 07:56:30|15828|15824|15829|15825|15829|15825|15828|15824|1050
1624607800000|2021-06-25 07:56:40|15828.7|15824.7|15829|15825|15829.2|15825.2|15828.7|15824.7|250
1624607810000|2021-06-25 07:56:50|15829.1|15825.1|15829.8|15825.8|15829.8|15825.8|15828.4|15824.4|250
1624607820000|2021-06-25 07:57:00|15829.3|15825.3|15829.8|15825.8|15829.9|15825.9|15829.3|15825.3|700
1624607830000|2021-06-25 07:57:10|15829.9|15825.9|15831.8|15827.8|15831.8|15827.8|15829.9|15825.9|1600
1624607840000|2021-06-25 07:57:20|15832.5|15828.5|15833|15829|15833.1|15829.1|15832.5|15828.5|950
1624607850000|2021-06-25 07:57:30|15833.1|15829.1|15834.5|15830.5|15834.5|15830.5|15832.6|15828.6|7150
1624607860000|2021-06-25 07:57:40|15835.3|15831.3|15835.1|15831.1|15835.5|15831.5|15835.1|15831.1|800
1624607870000|2021-06-25 07:57:50|15835.2|15831.2|15834.8|15830.8|15835.2|15831.2|15834.5|15830.5|150
1624607880000|2021-06-25 07:58:00|15834.6|15830.6|15832.9|15828.9|15834.6|15830.6|15832.9|15828.9|1550
1624607890000|2021-06-25 07:58:10|15833|15829|15833|15829|15833.5|15829.5|15832.3|15828.3|450
1624607900000|2021-06-25 07:58:20|15833.1|15829.1|15832.4|15828.4|15833.1|15829.1|15832.3|15828.3|250
1624607910000|2021-06-25 07:58:30|15831.1|15827.1|15830.5|15826.5|15831.3|15827.3|15830.5|15826.5|450
1624607920000|2021-06-25 07:58:40|15831|15827|15831.1|15827.1|15831.2|15827.2|15831|15827|300
1624607930000|2021-06-25 07:58:50|15830.3|15826.3|15830.7|15826.7|15831.1|15827.1|15829.3|15825.3|650
1624607940000|2021-06-25 07:59:00|15830.6|15826.6|15830.4|15826.4|15830.7|15826.7|15830.2|15826.2|300
1624607950000|2021-06-25 07:59:10|15829.4|15825.4|15828.4|15824.4|15829.7|15825.7|15828.4|15824.4|500
1624607960000|2021-06-25 07:59:20|15829|15825|15828.7|15824.7|15829.1|15825.1|15828.7|15824.7|750
1624607970000|2021-06-25 07:59:30|15828.6|15824.6|15828|15824|15828.6|15824.6|15827.4|15823.4|1000
1624607980000|2021-06-25 07:59:40|15827.2|15823.2|15828.7|15824.7|15828.7|15824.7|15826.6|15822.6|1100
1624607990000|2021-06-25 07:59:50|15828.6|15824.6|15826.4|15822.4|15828.6|15824.6|15826.4|15822.4|450
1624608000000|2021-06-25 08:00:00|15826.5|15822.5|15828.5|15824.5|15828.6|15824.6|15826.5|15822.5|850
1624608010000|2021-06-25 08:00:10|15828|15824|15827.8|15823.8|15828.6|15824.6|15827.8|15823.8|650
1624608020000|2021-06-25 08:00:20|15827.3|15823.3|15826.5|15822.5|15827.5|15823.5|15826.5|15822.5|500
1624608030000|2021-06-25 08:00:30|15826.4|15822.4|15828.3|15824.3|15828.3|15824.3|15826.4|15822.4|1500
1624608040000|2021-06-25 08:00:40|15828.9|15824.9|15829.5|15825.5|15829.9|15825.9|15828.8|15824.8|2700
1624608050000|2021-06-25 08:00:50|15829.9|15825.9|15829.8|15825.8|15829.9|15825.9|15828.5|15824.5|2800
1624608060000|2021-06-25 08:01:00|15829.7|15825.7|15831.2|15827.2|15831.2|15827.2|15829.6|15825.6|2000
1624608070000|2021-06-25 08:01:10|15831.5|15827.5|15831.2|15827.2|15831.5|15827.5|15830.9|15826.9|700
1624608080000|2021-06-25 08:01:20|15831.4|15827.4|15831.8|15827.8|15831.8|15827.8|15831.4|15827.4|2500
1624608090000|2021-06-25 08:01:30|15831.5|15827.5|15831.2|15827.2|15831.6|15827.6|15830.9|15826.9|1700
1624608100000|2021-06-25 08:01:40|15831.1|15827.1|15830.3|15826.3|15831.2|15827.2|15829.9|15825.9|700
1624608110000|2021-06-25 08:01:50|15829.4|15825.4|15830.8|15826.8|15830.8|15826.8|15829.4|15825.4|900
1624608120000|2021-06-25 08:02:00|15830.9|15826.9|15831.6|15827.6|15831.8|15827.8|15830.9|15826.9|4200
1624608130000|2021-06-25 08:02:10|15831.4|15827.4|15830.4|15826.4|15831.4|15827.4|15829.8|15825.8|950
1624608140000|2021-06-25 08:02:20|15830.3|15826.3|15830.3|15826.3|15830.6|15826.6|15830|15826|250
1624608150000|2021-06-25 08:02:30|15829.8|15825.8|15830.5|15826.5|15830.5|15826.5|15829.8|15825.8|550
1624608160000|2021-06-25 08:02:40|15830.6|15826.6|15829.7|15825.7|15830.6|15826.6|15829.7|15825.7|1650
1624608170000|2021-06-25 08:02:50|15828.9|15824.9|15829|15825|15829|15825|15828.5|15824.5|450
1624608180000|2021-06-25 08:03:00|15828.9|15824.9|15829|15825|15829|15825|15828.9|15824.9|700
1624608190000|2021-06-25 08:03:10|15828.9|15824.9|15828.8|15824.8|15829|15825|15828.7|15824.7|1950
1624608200000|2021-06-25 08:03:20|15831.9|15827.9|15830.7|15826.7|15831.9|15827.9|15830.7|15826.7|9450
1624608210000|2021-06-25 08:03:30|15831.6|15827.6|15831.1|15827.1|15831.9|15827.9|15830.9|15826.9|1350
1624608220000|2021-06-25 08:03:40|15831.4|15827.4|15831.9|15827.9|15832.1|15828.1|15831.2|15827.2|2000
1624608230000|2021-06-25 08:03:50|15831.8|15827.8|15831.7|15827.7|15831.9|15827.9|15830.6|15826.6|1000
1624608240000|2021-06-25 08:04:00|15831.4|15827.4|15831.9|15827.9|15832|15828|15831.3|15827.3|1350
1624608250000|2021-06-25 08:04:10|15831.8|15827.8|15830.8|15826.8|15831.8|15827.8|15830.8|15826.8|1400
1624608260000|2021-06-25 08:04:20|15830.7|15826.7|15832|15828|15832|15828|15830.6|15826.6|2600
1624608270000|2021-06-25 08:04:30|15831.9|15827.9|15832.6|15828.6|15832.6|15828.6|15831.9|15827.9|4100
1624608280000|2021-06-25 08:04:40|15832.5|15828.5|15831.3|15827.3|15832.8|15828.8|15831.3|15827.3|3050
1624608290000|2021-06-25 08:04:50|15831.6|15827.6|15830.4|15826.4|15831.9|15827.9|15830.4|15826.4|4800
1624608300000|2021-06-25 08:05:00|15830.6|15826.6|15832.6|15828.6|15832.6|15828.6|15830.6|15826.6|1800
1624608310000|2021-06-25 08:05:10|15832.7|15828.7|15831.8|15827.8|15833.5|15829.5|15831.8|15827.8|2750
1624608320000|2021-06-25 08:05:20|15830.4|15826.4|15830.6|15826.6|15830.6|15826.6|15828.5|15824.5|4300
1624608330000|2021-06-25 08:05:30|15830.2|15826.2|15830.6|15826.6|15830.6|15826.6|15829.9|15825.9|2900
1624608340000|2021-06-25 08:05:40|15831.3|15827.3|15831.4|15827.4|15832.1|15828.1|15831.3|15827.3|3500
1624608350000|2021-06-25 08:05:50|15831.5|15827.5|15833.1|15829.1|15833.1|15829.1|15831.5|15827.5|1350
1624608360000|2021-06-25 08:06:00|15834.1|15830.1|15833.3|15829.3|15834.8|15830.8|15832.9|15828.9|3950
1624608370000|2021-06-25 08:06:10|15833.8|15829.8|15834.9|15830.9|15834.9|15830.9|15833.5|15829.5|800
1624608380000|2021-06-25 08:06:20|15834.8|15830.8|15834.5|15830.5|15834.9|15830.9|15834.5|15830.5|800
1624608390000|2021-06-25 08:06:30|15834.2|15830.2|15831.2|15827.2|15834.6|15830.6|15831.2|15827.2|5650
1624608400000|2021-06-25 08:06:40|15831.1|15827.1|15832|15828|15832.1|15828.1|15831.1|15827.1|1050
1624608410000|2021-06-25 08:06:50|15832.1|15828.1|15830.6|15826.6|15832.7|15828.7|15830.6|15826.6|2000
1624608420000|2021-06-25 08:07:00|15831.2|15827.2|15829.3|15825.3|15831.2|15827.2|15829.3|15825.3|4600
1624608430000|2021-06-25 08:07:10|15831.2|15827.2|15831.4|15827.4|15831.9|15827.9|15831.2|15827.2|900
1624608440000|2021-06-25 08:07:20|15831.8|15827.8|15832|15828|15832|15828|15831.7|15827.7|950
1624608450000|2021-06-25 08:07:30|15830.1|15826.1|15827.6|15823.6|15830.1|15826.1|15827.6|15823.6|3700
1624608460000|2021-06-25 08:07:40|15828.8|15824.8|15830.7|15826.7|15831.8|15827.8|15828.6|15824.6|1500
1624608470000|2021-06-25 08:07:50|15830.3|15826.3|15829.2|15825.2|15830.3|15826.3|15828.8|15824.8|1750
1624608480000|2021-06-25 08:08:00|15829.8|15825.8|15829.2|15825.2|15829.8|15825.8|15828.4|15824.4|700
1624608490000|2021-06-25 08:08:10|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|950
1624608500000|2021-06-25 08:08:20|15828.6|15824.6|15830.1|15826.1|15830.1|15826.1|15828.6|15824.6|2200
1624608510000|2021-06-25 08:08:30|15830.2|15826.2|15831|15827|15831|15827|15829.7|15825.7|1350
1624608520000|2021-06-25 08:08:40|15831.2|15827.2|15829.8|15825.8|15831.2|15827.2|15829.4|15825.4|2750
1624608530000|2021-06-25 08:08:50|15830|15826|15830|15826|15830.4|15826.4|15829.8|15825.8|1850
1624608540000|2021-06-25 08:09:00|15830.6|15826.6|15829.9|15825.9|15831.3|15827.3|15829.9|15825.9|1150
1624608550000|2021-06-25 08:09:10|15830|15826|15829.4|15825.4|15830|15826|15829.3|15825.3|1150
1624608560000|2021-06-25 08:09:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829|15825|350
1624608570000|2021-06-25 08:09:30|15829.3|15825.3|15829|15825|15829.3|15825.3|15829|15825|100
1624608580000|2021-06-25 08:09:40|15829.9|15825.9|15830.9|15826.9|15831.2|15827.2|15829.9|15825.9|1550
1624608590000|2021-06-25 08:09:50|15831.2|15827.2|15831.6|15827.6|15831.6|15827.6|15830.9|15826.9|250
1624608600000|2021-06-25 08:10:00|15832.1|15828.1|15833.3|15829.3|15833.4|15829.4|15831.9|15827.9|3650
1624608610000|2021-06-25 08:10:10|15831.6|15827.6|15831.5|15827.5|15832.5|15828.5|15830.9|15826.9|3100
1624608620000|2021-06-25 08:10:20|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|550
1624608630000|2021-06-25 08:10:30|15831.9|15827.9|15832|15828|15832|15828|15831.9|15827.9|400
1624608640000|2021-06-25 08:10:40|15832.1|15828.1|15832.2|15828.2|15832.6|15828.6|15832.1|15828.1|1750
1624608650000|2021-06-25 08:10:50|15831.9|15827.9|15831.9|15827.9|15832.2|15828.2|15831.6|15827.6|500
1624608660000|2021-06-25 08:11:00|15832.1|15828.1|15831.3|15827.3|15832.2|15828.2|15831.3|15827.3|650
1624608670000|2021-06-25 08:11:10|15831.5|15827.5|15829.9|15825.9|15831.5|15827.5|15829.9|15825.9|3000
1624608680000|2021-06-25 08:11:20|15829.7|15825.7|15829.3|15825.3|15830.1|15826.1|15828.9|15824.9|700
1624608690000|2021-06-25 08:11:30|15828.9|15824.9|15828.8|15824.8|15829|15825|15828.4|15824.4|850
1624608700000|2021-06-25 08:11:40|15828.4|15824.4|15827.4|15823.4|15828.5|15824.5|15827.2|15823.2|2500
1624608710000|2021-06-25 08:11:50|15825.9|15821.9|15826.6|15822.6|15826.6|15822.6|15824.5|15820.5|1750
1624608720000|2021-06-25 08:12:00|15826.3|15822.3|15826.9|15822.9|15827.1|15823.1|15826.3|15822.3|350
1624608730000|2021-06-25 08:12:10|15828|15824|15827.8|15823.8|15828|15824|15827|15823|300
1624608740000|2021-06-25 08:12:20|15828.1|15824.1|15828.8|15824.8|15828.8|15824.8|15828.1|15824.1|200
1624608750000|2021-06-25 08:12:30|15828.9|15824.9|15827.5|15823.5|15828.9|15824.9|15824.9|15820.9|3950
1624608760000|2021-06-25 08:12:40|15826.6|15822.6|15828.7|15824.7|15828.7|15824.7|15826.6|15822.6|150
1624608770000|2021-06-25 08:12:50|15828.8|15824.8|15830.3|15826.3|15830.3|15826.3|15828.8|15824.8|1750
1624608780000|2021-06-25 08:13:00|15830.9|15826.9|15835.3|15831.3|15835.3|15831.3|15830.9|15826.9|3200
1624608790000|2021-06-25 08:13:10|15835.4|15831.4|15835.7|15831.7|15835.7|15831.7|15835.4|15831.4|1000
1624608800000|2021-06-25 08:13:20|15835.6|15831.6|15835.9|15831.9|15836.3|15832.3|15835.6|15831.6|1600
1624608810000|2021-06-25 08:13:30|15836.3|15832.3|15836.3|15832.3|15837.1|15833.1|15836|15832|3400
1624608820000|2021-06-25 08:13:40|15836.1|15832.1|15836.6|15832.6|15836.7|15832.7|15836.1|15832.1|250
1624608830000|2021-06-25 08:13:50|15836.7|15832.7|15836.4|15832.4|15836.8|15832.8|15836.4|15832.4|1250
1624608840000|2021-06-25 08:14:00|15836.6|15832.6|15835.5|15831.5|15836.6|15832.6|15835.5|15831.5|800
1624608850000|2021-06-25 08:14:10|15835.6|15831.6|15835.3|15831.3|15836.2|15832.2|15835.3|15831.3|1600
1624608860000|2021-06-25 08:14:20|15835|15831|15836.1|15832.1|15836.1|15832.1|15835|15831|200
1624608870000|2021-06-25 08:14:30|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.7|15831.7|500
1624608880000|2021-06-25 08:14:40|15835.7|15831.7|15836.3|15832.3|15836.7|15832.7|15835.1|15831.1|3700
1624608890000|2021-06-25 08:14:50|15835.8|15831.8|15835.4|15831.4|15836|15832|15835.4|15831.4|900
1624608900000|2021-06-25 08:15:00|15835.3|15831.3|15835.6|15831.6|15835.6|15831.6|15834.2|15830.2|1350
1624608910000|2021-06-25 08:15:10|15836|15832|15836.3|15832.3|15836.5|15832.5|15836|15832|350
1624608920000|2021-06-25 08:15:20|15836.4|15832.4|15836.6|15832.6|15836.6|15832.6|15836.3|15832.3|1100
1624608930000|2021-06-25 08:15:30|15836.7|15832.7|15836.6|15832.6|15836.7|15832.7|15836.5|15832.5|1250
1624608940000|2021-06-25 08:15:40|15836.4|15832.4|15834.8|15830.8|15836.5|15832.5|15834.8|15830.8|2000
1624608950000|2021-06-25 08:15:50|15834.9|15830.9|15833.5|15829.5|15835.1|15831.1|15833.5|15829.5|800
1624608960000|2021-06-25 08:16:00|15833.7|15829.7|15833.5|15829.5|15833.7|15829.7|15833.4|15829.4|250
1624608970000|2021-06-25 08:16:10|15833.6|15829.6|15833.7|15829.7|15833.7|15829.7|15833.5|15829.5|250
1624608980000|2021-06-25 08:16:20|15833.8|15829.8|15832.1|15828.1|15833.8|15829.8|15831|15827|6450
1624608990000|2021-06-25 08:16:30|||||||||800
1624609000000|2021-06-25 08:16:40|||||||||50
1624609010000|2021-06-25 08:16:50|15832|15828|15833.3|15829.3|15833.3|15829.3|15831.9|15827.9|22750
1624609020000|2021-06-25 08:17:00|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832|15828|8600
1624609030000|2021-06-25 08:17:10|||||||||2850
1624609040000|2021-06-25 08:17:20|15831.7|15827.7|15835.7|15831.7|15836.6|15832.6|15831.7|15827.7|4800
1624609050000|2021-06-25 08:17:30|15835.3|15831.3|15834.1|15830.1|15836.1|15832.1|15834|15830|5000
1624609060000|2021-06-25 08:17:40|15834|15830|15834.1|15830.1|15834.1|15830.1|15834|15830|2650
1624609070000|2021-06-25 08:17:50|||||||||3000
1624609080000|2021-06-25 08:18:00|||||||||2900
1624609090000|2021-06-25 08:18:10|||||||||2800
1624609100000|2021-06-25 08:18:20|15834|15830|15834|15830|15834|15830|15834|15830|2000
1624609110000|2021-06-25 08:18:30|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834|15830|5100
1624609120000|2021-06-25 08:18:40|15835.1|15831.1|15835|15831|15835.6|15831.6|15835|15831|850
1624609130000|2021-06-25 08:18:50|15835.1|15831.1|15835.9|15831.9|15835.9|15831.9|15835.1|15831.1|1100
1624609140000|2021-06-25 08:19:00|15835.7|15831.7|15835.7|15831.7|15836.1|15832.1|15835.7|15831.7|150
1624609150000|2021-06-25 08:19:10|15835.9|15831.9|15836.1|15832.1|15836.1|15832.1|15835.9|15831.9|400
1624609160000|2021-06-25 08:19:20|15836.2|15832.2|15835.7|15831.7|15836.5|15832.5|15835.7|15831.7|1000
1624609170000|2021-06-25 08:19:30|15836.2|15832.2|15835.5|15831.5|15836.6|15832.6|15835.4|15831.4|900
1624609180000|2021-06-25 08:19:40|15835.7|15831.7|15835.3|15831.3|15835.7|15831.7|15835.3|15831.3|450
1624609190000|2021-06-25 08:19:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|800
1624609200000|2021-06-25 08:20:00|15835.3|15831.3|15835.4|15831.4|15835.5|15831.5|15835.3|15831.3|1350
1624609210000|2021-06-25 08:20:10|15835.9|15831.9|15837|15833|15837|15833|15835.9|15831.9|2000
1624609220000|2021-06-25 08:20:20|15837.5|15833.5|15838.9|15834.9|15838.9|15834.9|15837.5|15833.5|3250
1624609230000|2021-06-25 08:20:30|15838.4|15834.4|15838.4|15834.4|15838.8|15834.8|15838.4|15834.4|1050
1624609240000|2021-06-25 08:20:40|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.7|15834.7|800
1624609250000|2021-06-25 08:20:50|15838.9|15834.9|15838.8|15834.8|15838.9|15834.9|15838.6|15834.6|1300
1624609260000|2021-06-25 08:21:00|15839|15835|15838.9|15834.9|15839|15835|15838.9|15834.9|2500
1624609270000|2021-06-25 08:21:10|15839|15835|15842.1|15838.1|15842.1|15838.1|15839|15835|7100
1624609280000|2021-06-25 08:21:20|15842.8|15838.8|15843.1|15839.1|15844|15840|15842.3|15838.3|56000
1624609290000|2021-06-25 08:21:30|15842.8|15838.8|15842.3|15838.3|15843.4|15839.4|15842.3|15838.3|1350
1624609300000|2021-06-25 08:21:40|15840.5|15836.5|15841.6|15837.6|15841.6|15837.6|15840.5|15836.5|2300
1624609310000|2021-06-25 08:21:50|15841.1|15837.1|15841.7|15837.7|15841.8|15837.8|15841.1|15837.1|750
1624609320000|2021-06-25 08:22:00|15841.8|15837.8|15843.3|15839.3|15843.3|15839.3|15841.8|15837.8|3400
1624609330000|2021-06-25 08:22:10|15842.8|15838.8|15841.8|15837.8|15843|15839|15841.8|15837.8|4600
1624609340000|2021-06-25 08:22:20|15841.9|15837.9|15842.1|15838.1|15842.7|15838.7|15841.9|15837.9|1550
1624609350000|2021-06-25 08:22:30|15842.2|15838.2|15842.6|15838.6|15842.6|15838.6|15841.9|15837.9|1500
1624609360000|2021-06-25 08:22:40|15841.9|15837.9|15842|15838|15842.8|15838.8|15841.8|15837.8|1250
1624609370000|2021-06-25 08:22:50|15839.3|15835.3|15840.2|15836.2|15840.7|15836.7|15839.3|15835.3|1800
1624609380000|2021-06-25 08:23:00|15840.3|15836.3|15840.5|15836.5|15840.5|15836.5|15839.1|15835.1|4150
1624609390000|2021-06-25 08:23:10|15840.6|15836.6|15839.2|15835.2|15840.6|15836.6|15838.6|15834.6|1800
1624609400000|2021-06-25 08:23:20|15840.4|15836.4|15839.2|15835.2|15840.4|15836.4|15838.2|15834.2|2050
1624609410000|2021-06-25 08:23:30|15839.5|15835.5|15839.6|15835.6|15839.6|15835.6|15838.2|15834.2|950
1624609420000|2021-06-25 08:23:40|15839.4|15835.4|15838.4|15834.4|15839.6|15835.6|15838.4|15834.4|850
1624609430000|2021-06-25 08:23:50|15838.2|15834.2|15838.4|15834.4|15838.4|15834.4|15838.2|15834.2|100
1624609440000|2021-06-25 08:24:00|15838.8|15834.8|15838.9|15834.9|15838.9|15834.9|15838.2|15834.2|700
1624609450000|2021-06-25 08:24:10|15839|15835|15839.2|15835.2|15839.2|15835.2|15838.2|15834.2|1050
1624609460000|2021-06-25 08:24:20|15839.4|15835.4|15838.7|15834.7|15839.5|15835.5|15838.7|15834.7|1150
1624609470000|2021-06-25 08:24:30|15838.8|15834.8|15839.6|15835.6|15840.2|15836.2|15838.8|15834.8|1050
1624609480000|2021-06-25 08:24:40|15839.2|15835.2|15838.7|15834.7|15839.2|15835.2|15838.7|15834.7|400
1624609490000|2021-06-25 08:24:50|15839.1|15835.1|15839.3|15835.3|15839.3|15835.3|15839.1|15835.1|6750
1624609500000|2021-06-25 08:25:00|15839.2|15835.2|15839.1|15835.1|15839.9|15835.9|15838.8|15834.8|2800
1624609510000|2021-06-25 08:25:10|15838.9|15834.9|15839.2|15835.2|15839.4|15835.4|15838.9|15834.9|3000
1624609520000|2021-06-25 08:25:20|15838.9|15834.9|15837.5|15833.5|15838.9|15834.9|15837.5|15833.5|2600
1624609530000|2021-06-25 08:25:30|15837.6|15833.6|15837|15833|15837.8|15833.8|15836.8|15832.8|600
1624609540000|2021-06-25 08:25:40|15837.5|15833.5|15837.1|15833.1|15837.5|15833.5|15837|15833|250
1624609550000|2021-06-25 08:25:50|15837|15833|15837.4|15833.4|15837.4|15833.4|15837|15833|450
1624609560000|2021-06-25 08:26:00|15837.6|15833.6|15838.9|15834.9|15838.9|15834.9|15837.6|15833.6|300
1624609570000|2021-06-25 08:26:10|15839.2|15835.2|15839.9|15835.9|15839.9|15835.9|15838.3|15834.3|1500
1624609580000|2021-06-25 08:26:20|15839.8|15835.8|15839.4|15835.4|15839.9|15835.9|15838.9|15834.9|2950
1624609590000|2021-06-25 08:26:30|15838.3|15834.3|15838.6|15834.6|15839.4|15835.4|15838.3|15834.3|2000
1624609600000|2021-06-25 08:26:40|15838.4|15834.4|15838.7|15834.7|15838.7|15834.7|15838.3|15834.3|400
1624609610000|2021-06-25 08:26:50|15838.8|15834.8|15838.6|15834.6|15839|15835|15838.6|15834.6|1200
1624609620000|2021-06-25 08:27:00|15838.9|15834.9|15838.8|15834.8|15838.9|15834.9|15838.3|15834.3|1250
1624609630000|2021-06-25 08:27:10|15838.4|15834.4|15839.1|15835.1|15839.1|15835.1|15838.4|15834.4|750
1624609640000|2021-06-25 08:27:20|15839.8|15835.8|15839.3|15835.3|15839.8|15835.8|15839.3|15835.3|1000
1624609650000|2021-06-25 08:27:30|15839.7|15835.7|15840.5|15836.5|15840.5|15836.5|15839.7|15835.7|1100
1624609660000|2021-06-25 08:27:40|15840.8|15836.8|15840.5|15836.5|15841|15837|15840.4|15836.4|1250
1624609670000|2021-06-25 08:27:50|15840.2|15836.2|15840.8|15836.8|15841.2|15837.2|15840.2|15836.2|750
1624609680000|2021-06-25 08:28:00|15840.7|15836.7|15841.6|15837.6|15841.6|15837.6|15840.5|15836.5|2100
1624609690000|2021-06-25 08:28:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.6|15837.6|550
1624609700000|2021-06-25 08:28:20|15841.6|15837.6|15841.7|15837.7|15841.8|15837.8|15841.6|15837.6|1250
1624609710000|2021-06-25 08:28:30|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|450
1624609720000|2021-06-25 08:28:40|15841.5|15837.5|15841.8|15837.8|15841.8|15837.8|15841.5|15837.5|600
1624609730000|2021-06-25 08:28:50|15840.9|15836.9|15841.4|15837.4|15841.4|15837.4|15840.9|15836.9|2850
1624609740000|2021-06-25 08:29:00|15841.5|15837.5|15842|15838|15842.3|15838.3|15841.3|15837.3|2300
1624609750000|2021-06-25 08:29:10|15841.9|15837.9|15842.3|15838.3|15842.4|15838.4|15841.7|15837.7|700
1624609760000|2021-06-25 08:29:20|15842.7|15838.7|15842.8|15838.8|15842.9|15838.9|15842.6|15838.6|1150
1624609770000|2021-06-25 08:29:30|15842.7|15838.7|15842.8|15838.8|15842.8|15838.8|15842.7|15838.7|1200
1624609780000|2021-06-25 08:29:40|15842.6|15838.6|15842.9|15838.9|15842.9|15838.9|15842.6|15838.6|1500
1624609790000|2021-06-25 08:29:50|15843|15839|15842.4|15838.4|15843|15839|15841.7|15837.7|2850
1624609800000|2021-06-25 08:30:00|15842.3|15838.3|15844.8|15840.8|15844.8|15840.8|15842.3|15838.3|11150
1624609810000|2021-06-25 08:30:10|15844.7|15840.7|15846.6|15842.6|15847.7|15843.7|15844.7|15840.7|6500
1624609820000|2021-06-25 08:30:20|15847.6|15843.6|15848.2|15844.2|15849|15845|15847.5|15843.5|5100
1624609830000|2021-06-25 08:30:30|15847.7|15843.7|15848.1|15844.1|15848.1|15844.1|15847.4|15843.4|800
1624609840000|2021-06-25 08:30:40|15846.9|15842.9|15848.6|15844.6|15849|15845|15846.9|15842.9|1800
1624609850000|2021-06-25 08:30:50|15847.8|15843.8|15847.6|15843.6|15848.6|15844.6|15846.7|15842.7|2000
1624609860000|2021-06-25 08:31:00|15847.9|15843.9|15848.4|15844.4|15848.6|15844.6|15846.7|15842.7|3900
1624609870000|2021-06-25 08:31:10|15848.6|15844.6|15848.4|15844.4|15848.8|15844.8|15848.4|15844.4|2500
1624609880000|2021-06-25 08:31:20|15848.2|15844.2|15848.7|15844.7|15848.7|15844.7|15848.2|15844.2|2050
1624609890000|2021-06-25 08:31:30|15848.8|15844.8|15848.2|15844.2|15848.8|15844.8|15847.7|15843.7|1050
1624609900000|2021-06-25 08:31:40|15847.3|15843.3|15847.3|15843.3|15848.1|15844.1|15847.3|15843.3|550
1624609910000|2021-06-25 08:31:50|15846.7|15842.7|15846.1|15842.1|15846.7|15842.7|15846.1|15842.1|2100
1624609920000|2021-06-25 08:32:00|15846.2|15842.2|15846|15842|15846.8|15842.8|15846|15842|2200
1624609930000|2021-06-25 08:32:10|15845.9|15841.9|15848.2|15844.2|15848.2|15844.2|15845.9|15841.9|2750
1624609940000|2021-06-25 08:32:20|15847.4|15843.4|15849.1|15845.1|15849.1|15845.1|15847.4|15843.4|850
1624609950000|2021-06-25 08:32:30|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|600
1624609960000|2021-06-25 08:32:40|15849.3|15845.3|15849.6|15845.6|15849.6|15845.6|15849.1|15845.1|1300
1624609970000|2021-06-25 08:32:50|15849.7|15845.7|15849.6|15845.6|15849.8|15845.8|15849.1|15845.1|1550
1624609980000|2021-06-25 08:33:00|15849.1|15845.1|15849.7|15845.7|15849.7|15845.7|15848.6|15844.6|600
1624609990000|2021-06-25 08:33:10|15850.3|15846.3|15851.2|15847.2|15852|15848|15850.3|15846.3|7800
1624610000000|2021-06-25 08:33:20|15851.3|15847.3|15851.6|15847.6|15851.6|15847.6|15850.2|15846.2|1100
1624610010000|2021-06-25 08:33:30|15851.2|15847.2|15850.8|15846.8|15851.7|15847.7|15850.8|15846.8|4150
1624610020000|2021-06-25 08:33:40|15850.6|15846.6|15851|15847|15851.3|15847.3|15850.6|15846.6|1550
1624610030000|2021-06-25 08:33:50|15851.1|15847.1|15850.9|15846.9|15851.3|15847.3|15850.3|15846.3|3150
1624610040000|2021-06-25 08:34:00|15850.8|15846.8|15850|15846|15850.8|15846.8|15850|15846|1200
1624610050000|2021-06-25 08:34:10|15850.8|15846.8|15851.1|15847.1|15851.1|15847.1|15850.6|15846.6|1000
1624610060000|2021-06-25 08:34:20|15852.1|15848.1|15854.5|15850.5|15855.5|15851.5|15852.1|15848.1|21300
1624610070000|2021-06-25 08:34:30|15854.6|15850.6|15856.4|15852.4|15856.4|15852.4|15854.5|15850.5|3200
1624610080000|2021-06-25 08:34:40|15856.1|15852.1|15855.9|15851.9|15856.3|15852.3|15855.1|15851.1|5150
1624610090000|2021-06-25 08:34:50|15855.5|15851.5|15854.8|15850.8|15855.7|15851.7|15854.8|15850.8|1350
1624610100000|2021-06-25 08:35:00|15854.7|15850.7|15854.6|15850.6|15855.2|15851.2|15854.6|15850.6|2900
1624610110000|2021-06-25 08:35:10|15854.1|15850.1|15853.3|15849.3|15854.4|15850.4|15853.3|15849.3|1500
1624610120000|2021-06-25 08:35:20|15852.1|15848.1|15850.7|15846.7|15852.1|15848.1|15850.7|15846.7|1150
1624610130000|2021-06-25 08:35:30|15850.6|15846.6|15851|15847|15851|15847|15850.6|15846.6|1850
1624610140000|2021-06-25 08:35:40|15851.1|15847.1|15852.3|15848.3|15852.3|15848.3|15851.1|15847.1|800
1624610150000|2021-06-25 08:35:50|15852.4|15848.4|15853|15849|15853.4|15849.4|15852.4|15848.4|1850
1624610160000|2021-06-25 08:36:00|15853.1|15849.1|15851.6|15847.6|15853.4|15849.4|15851.6|15847.6|1650
1624610170000|2021-06-25 08:36:10|15851.7|15847.7|15851.4|15847.4|15851.9|15847.9|15851.4|15847.4|800
1624610180000|2021-06-25 08:36:20|15850.8|15846.8|15851.4|15847.4|15851.4|15847.4|15850.6|15846.6|1450
1624610190000|2021-06-25 08:36:30|15851.5|15847.5|15851.4|15847.4|15851.5|15847.5|15851|15847|950
1624610200000|2021-06-25 08:36:40|15851.5|15847.5|15852.1|15848.1|15852.1|15848.1|15851|15847|900
1624610210000|2021-06-25 08:36:50|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|15850.1|15846.1|1700
1624610220000|2021-06-25 08:37:00|15850.6|15846.6|15852.6|15848.6|15852.6|15848.6|15850.6|15846.6|1800
1624610230000|2021-06-25 08:37:10|15852.9|15848.9|15851.9|15847.9|15852.9|15848.9|15851.9|15847.9|2000
1624610240000|2021-06-25 08:37:20|15851.7|15847.7|15852.3|15848.3|15852.7|15848.7|15851.6|15847.6|1200
1624610250000|2021-06-25 08:37:30|15851.9|15847.9|15851.8|15847.8|15852.3|15848.3|15851.5|15847.5|1050
1624610260000|2021-06-25 08:37:40|15851.9|15847.9|15851.4|15847.4|15852.8|15848.8|15851.4|15847.4|1250
1624610270000|2021-06-25 08:37:50|15852|15848|15852|15848|15852.4|15848.4|15851.8|15847.8|1250
1624610280000|2021-06-25 08:38:00|15852.2|15848.2|15851.1|15847.1|15852.2|15848.2|15851.1|15847.1|2250
1624610290000|2021-06-25 08:38:10|15851.2|15847.2|15851.1|15847.1|15851.6|15847.6|15850.9|15846.9|700
1624610300000|2021-06-25 08:38:20|15851.2|15847.2|15851.1|15847.1|15851.3|15847.3|15850.2|15846.2|3550
1624610310000|2021-06-25 08:38:30|15850.9|15846.9|15851.2|15847.2|15851.2|15847.2|15850.9|15846.9|850
1624610320000|2021-06-25 08:38:40|15851.1|15847.1|15851.2|15847.2|15851.2|15847.2|15850.7|15846.7|250
1624610330000|2021-06-25 08:38:50|15851.1|15847.1|15851.2|15847.2|15851.2|15847.2|15850.8|15846.8|800
1624610340000|2021-06-25 08:39:00|15851.1|15847.1|15851.3|15847.3|15851.3|15847.3|15851|15847|450
1624610350000|2021-06-25 08:39:10|15851.6|15847.6|15851.7|15847.7|15851.7|15847.7|15851.2|15847.2|700
1624610360000|2021-06-25 08:39:20|15852|15848|15852.9|15848.9|15852.9|15848.9|15852|15848|1050
1624610370000|2021-06-25 08:39:30|15852.8|15848.8|15853|15849|15853|15849|15852.8|15848.8|650
1624610380000|2021-06-25 08:39:40|15853.3|15849.3|15854.4|15850.4|15854.4|15850.4|15853.3|15849.3|1450
1624610390000|2021-06-25 08:39:50|15854.3|15850.3|15853.7|15849.7|15854.6|15850.6|15853.6|15849.6|950
1624610400000|2021-06-25 08:40:00|15854.6|15850.6|15854.6|15850.6|15855.7|15851.7|15854.5|15850.5|7000
1624610410000|2021-06-25 08:40:10|15854.4|15850.4|15853.7|15849.7|15855.8|15851.8|15853.6|15849.6|5600
1624610420000|2021-06-25 08:40:20|15853.8|15849.8|15853.8|15849.8|15853.9|15849.9|15853.8|15849.8|700
1624610430000|2021-06-25 08:40:30|15853.9|15849.9|15854|15850|15854|15850|15853.9|15849.9|1300
1624610440000|2021-06-25 08:40:40|15853.8|15849.8|15854.8|15850.8|15854.8|15850.8|15853.8|15849.8|4750
1624610450000|2021-06-25 08:40:50|15854.7|15850.7|15853.7|15849.7|15854.7|15850.7|15853.7|15849.7|4150
1624610460000|2021-06-25 08:41:00|15853.5|15849.5|15852.2|15848.2|15853.5|15849.5|15850.5|15846.5|1500
1624610470000|2021-06-25 08:41:10|15851.9|15847.9|15851.5|15847.5|15851.9|15847.9|15851.5|15847.5|1200
1624610480000|2021-06-25 08:41:20|15851.6|15847.6|15851.1|15847.1|15851.6|15847.6|15851.1|15847.1|800
1624610490000|2021-06-25 08:41:30|15851.2|15847.2|15851.2|15847.2|15851.7|15847.7|15851.2|15847.2|2650
1624610500000|2021-06-25 08:41:40|15851.3|15847.3|15850.6|15846.6|15851.7|15847.7|15850.3|15846.3|1050
1624610510000|2021-06-25 08:41:50|15850.9|15846.9|15852.5|15848.5|15852.7|15848.7|15850.9|15846.9|3000
1624610520000|2021-06-25 08:42:00|15853.1|15849.1|15853.6|15849.6|15853.6|15849.6|15853.1|15849.1|1100
1624610530000|2021-06-25 08:42:10|15853|15849|15852.6|15848.6|15853|15849|15852.6|15848.6|850
1624610540000|2021-06-25 08:42:20|15852.8|15848.8|15852.8|15848.8|15853.2|15849.2|15852.8|15848.8|250
1624610550000|2021-06-25 08:42:30|15849.6|15845.6|15850.2|15846.2|15851.1|15847.1|15849.6|15845.6|3250
1624610560000|2021-06-25 08:42:40|15850|15846|15848.3|15844.3|15850|15846|15848.3|15844.3|1300
1624610570000|2021-06-25 08:42:50|15848.1|15844.1|15850.3|15846.3|15850.4|15846.4|15848.1|15844.1|700
1624610580000|2021-06-25 08:43:00|15850.2|15846.2|15850|15846|15850.9|15846.9|15849.7|15845.7|300
1624610590000|2021-06-25 08:43:10|15850.1|15846.1|15850.8|15846.8|15850.8|15846.8|15850.1|15846.1|1550
1624610600000|2021-06-25 08:43:20|15851|15847|15849.3|15845.3|15851|15847|15849.1|15845.1|1950
1624610610000|2021-06-25 08:43:30|15849.9|15845.9|15850.4|15846.4|15850.7|15846.7|15848.5|15844.5|600
1624610620000|2021-06-25 08:43:40|15849.9|15845.9|15850.1|15846.1|15850.1|15846.1|15849.8|15845.8|650
1624610630000|2021-06-25 08:43:50|15849.4|15845.4|15850.1|15846.1|15850.1|15846.1|15849.4|15845.4|400
1624610640000|2021-06-25 08:44:00|15850|15846|15849.7|15845.7|15850|15846|15849|15845|450
1624610650000|2021-06-25 08:44:10|15849.9|15845.9|15849.7|15845.7|15851|15847|15849.7|15845.7|450
1624610660000|2021-06-25 08:44:20|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.5|15845.5|1750
1624610670000|2021-06-25 08:44:30|15849.3|15845.3|15848.1|15844.1|15849.9|15845.9|15848.1|15844.1|800
1624610680000|2021-06-25 08:44:40|15848.3|15844.3|15848.3|15844.3|15848.8|15844.8|15848|15844|3500
1624610690000|2021-06-25 08:44:50|15848.4|15844.4|15847.4|15843.4|15848.4|15844.4|15847.4|15843.4|300
1624610700000|2021-06-25 08:45:00|15847.3|15843.3|15847.8|15843.8|15848.3|15844.3|15847.3|15843.3|2750
1624610710000|2021-06-25 08:45:10|15848.1|15844.1|15848.4|15844.4|15848.4|15844.4|15847|15843|1100
1624610720000|2021-06-25 08:45:20|15848.9|15844.9|15849.6|15845.6|15849.7|15845.7|15848.9|15844.9|1850
1624610730000|2021-06-25 08:45:30|15849.5|15845.5|15850.6|15846.6|15851.7|15847.7|15849.4|15845.4|4550
1624610740000|2021-06-25 08:45:40|15850.8|15846.8|15852.5|15848.5|15852.5|15848.5|15850.8|15846.8|3150
1624610750000|2021-06-25 08:45:50|15853|15849|15853.7|15849.7|15853.7|15849.7|15853|15849|2650
1624610760000|2021-06-25 08:46:00|15853.5|15849.5|15852.6|15848.6|15853.9|15849.9|15852.6|15848.6|2250
1624610770000|2021-06-25 08:46:10|15852.7|15848.7|15851.2|15847.2|15852.7|15848.7|15851.2|15847.2|1150
1624610780000|2021-06-25 08:46:20|15851.3|15847.3|15850.2|15846.2|15852.4|15848.4|15850.2|15846.2|950
1624610790000|2021-06-25 08:46:30|15850.3|15846.3|15847.4|15843.4|15850.3|15846.3|15847.1|15843.1|1500
1624610800000|2021-06-25 08:46:40|15846|15842|15846.6|15842.6|15846.8|15842.8|15845.9|15841.9|900
1624610810000|2021-06-25 08:46:50|15847.2|15843.2|15846.6|15842.6|15847.5|15843.5|15846.5|15842.5|250
1624610820000|2021-06-25 08:47:00|15847.3|15843.3|15846.1|15842.1|15847.5|15843.5|15846.1|15842.1|700
1624610830000|2021-06-25 08:47:10|15845.9|15841.9|15845.9|15841.9|15846.1|15842.1|15845.5|15841.5|600
1624610840000|2021-06-25 08:47:20|15845.6|15841.6|15845|15841|15845.7|15841.7|15845|15841|1600
1624610850000|2021-06-25 08:47:30|15845.1|15841.1|15844.3|15840.3|15845.3|15841.3|15844.3|15840.3|1000
1624610860000|2021-06-25 08:47:40|15845.1|15841.1|15844.1|15840.1|15845.2|15841.2|15844.1|15840.1|550
1624610870000|2021-06-25 08:47:50|15843.8|15839.8|15839.7|15835.7|15843.8|15839.8|15839.7|15835.7|11100
1624610880000|2021-06-25 08:48:00|15838.5|15834.5|15840.9|15836.9|15842.7|15838.7|15838.5|15834.5|6650
1624610890000|2021-06-25 08:48:10|15841|15837|15840.8|15836.8|15841.5|15837.5|15840.8|15836.8|1500
1624610900000|2021-06-25 08:48:20|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15840.4|15836.4|1250
1624610910000|2021-06-25 08:48:30|15841.7|15837.7|15842.5|15838.5|15842.5|15838.5|15841.1|15837.1|2450
1624610920000|2021-06-25 08:48:40|15842.6|15838.6|15842.9|15838.9|15843.1|15839.1|15842.6|15838.6|1050
1624610930000|2021-06-25 08:48:50|15843.1|15839.1|15845.3|15841.3|15845.3|15841.3|15843.1|15839.1|2800
1624610940000|2021-06-25 08:49:00|15845.1|15841.1|15843.6|15839.6|15845.1|15841.1|15843.5|15839.5|2950
1624610950000|2021-06-25 08:49:10|15843.7|15839.7|15845.2|15841.2|15845.2|15841.2|15843.7|15839.7|800
1624610960000|2021-06-25 08:49:20|15845.9|15841.9|15843.6|15839.6|15846.5|15842.5|15843.6|15839.6|2100
1624610970000|2021-06-25 08:49:30|15843.5|15839.5|15843.3|15839.3|15843.8|15839.8|15842.9|15838.9|450
1624610980000|2021-06-25 08:49:40|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.1|15839.1|350
1624610990000|2021-06-25 08:49:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.4|15838.4|750
1624611000000|2021-06-25 08:50:00|15841.6|15837.6|15842.6|15838.6|15842.6|15838.6|15841.4|15837.4|950
1624611010000|2021-06-25 08:50:10|15842.8|15838.8|15842.7|15838.7|15842.8|15838.8|15842.4|15838.4|2600
1624611020000|2021-06-25 08:50:20|15842.3|15838.3|15842.5|15838.5|15842.5|15838.5|15841.6|15837.6|1300
1624611030000|2021-06-25 08:50:30|15841.9|15837.9|15842.1|15838.1|15842.3|15838.3|15841.5|15837.5|600
1624611040000|2021-06-25 08:50:40|15841.7|15837.7|15843|15839|15843|15839|15841.7|15837.7|400
1624611050000|2021-06-25 08:50:50|15842.5|15838.5|15843.6|15839.6|15843.6|15839.6|15842.5|15838.5|450
1624611060000|2021-06-25 08:51:00|15843.1|15839.1|15842.6|15838.6|15843.6|15839.6|15842.6|15838.6|650
1624611070000|2021-06-25 08:51:10|15843|15839|15842.7|15838.7|15843|15839|15842.7|15838.7|350
1624611080000|2021-06-25 08:51:20|15843.1|15839.1|15843|15839|15843.1|15839.1|15842.8|15838.8|350
1624611090000|2021-06-25 08:51:30|15843.1|15839.1|15843.1|15839.1|15843.9|15839.9|15843.1|15839.1|600
1624611100000|2021-06-25 08:51:40|15842.9|15838.9|15844.1|15840.1|15844.1|15840.1|15842.9|15838.9|400
1624611110000|2021-06-25 08:51:50|15843.6|15839.6|15843.7|15839.7|15843.7|15839.7|15843.6|15839.6|450
1624611120000|2021-06-25 08:52:00|15843.6|15839.6|15842.8|15838.8|15843.6|15839.6|15842.8|15838.8|600
1624611130000|2021-06-25 08:52:10|15842.4|15838.4|15842.5|15838.5|15842.5|15838.5|15842.4|15838.4|150
1624611140000|2021-06-25 08:52:20|15842.6|15838.6|15841.9|15837.9|15842.6|15838.6|15841.9|15837.9|450
1624611150000|2021-06-25 08:52:30|15841.4|15837.4|15841.5|15837.5|15841.5|15837.5|15841.4|15837.4|900
1624611160000|2021-06-25 08:52:40|15841.4|15837.4|15841.5|15837.5|15841.5|15837.5|15841.2|15837.2|750
1624611170000|2021-06-25 08:52:50|15841.6|15837.6|15842|15838|15842|15838|15841.3|15837.3|1250
1624611180000|2021-06-25 08:53:00|15842.1|15838.1|15841.6|15837.6|15842.5|15838.5|15841.6|15837.6|500
1624611190000|2021-06-25 08:53:10|15842.3|15838.3|15841.6|15837.6|15842.5|15838.5|15841.6|15837.6|850
1624611200000|2021-06-25 08:53:20|15841.2|15837.2|15839.8|15835.8|15841.2|15837.2|15839.8|15835.8|1600
1624611210000|2021-06-25 08:53:30|15839.9|15835.9|15840.8|15836.8|15841.8|15837.8|15839.9|15835.9|400
1624611220000|2021-06-25 08:53:40|15840.7|15836.7|15838.6|15834.6|15840.7|15836.7|15838.6|15834.6|1000
1624611230000|2021-06-25 08:53:50|15838.7|15834.7|15838.2|15834.2|15838.7|15834.7|15837.7|15833.7|3150
1624611240000|2021-06-25 08:54:00|15838.1|15834.1|15835.3|15831.3|15838.1|15834.1|15835.1|15831.1|5100
1624611250000|2021-06-25 08:54:10|15834.9|15830.9|15833.8|15829.8|15834.9|15830.9|15832.9|15828.9|6150
1624611260000|2021-06-25 08:54:20|15834.1|15830.1|15834.9|15830.9|15835.3|15831.3|15834.1|15830.1|4600
1624611270000|2021-06-25 08:54:30|15834.6|15830.6|15836.3|15832.3|15836.9|15832.9|15834.6|15830.6|1500
1624611280000|2021-06-25 08:54:40|15837|15833|15835.4|15831.4|15837|15833|15835.4|15831.4|1500
1624611290000|2021-06-25 08:54:50|15835.5|15831.5|15834.8|15830.8|15835.5|15831.5|15834.6|15830.6|1200
1624611300000|2021-06-25 08:55:00|15834.5|15830.5|15834.6|15830.6|15835.1|15831.1|15834.5|15830.5|1150
1624611310000|2021-06-25 08:55:10|15834.1|15830.1|15834.2|15830.2|15834.8|15830.8|15833.6|15829.6|1400
1624611320000|2021-06-25 08:55:20|15834.1|15830.1|15834.4|15830.4|15834.4|15830.4|15833.9|15829.9|650
1624611330000|2021-06-25 08:55:30|15834.7|15830.7|15835.8|15831.8|15835.9|15831.9|15834.7|15830.7|2300
1624611340000|2021-06-25 08:55:40|15835.9|15831.9|15836.5|15832.5|15836.9|15832.9|15835.6|15831.6|3550
1624611350000|2021-06-25 08:55:50|15836.6|15832.6|15838.3|15834.3|15838.3|15834.3|15836.6|15832.6|1700
1624611360000|2021-06-25 08:56:00|15838|15834|15839|15835|15839|15835|15838|15834|1300
1624611370000|2021-06-25 08:56:10|15839.5|15835.5|15840.9|15836.9|15840.9|15836.9|15839.5|15835.5|1550
1624611380000|2021-06-25 08:56:20|15840.5|15836.5|15840.7|15836.7|15840.7|15836.7|15840.2|15836.2|350
1624611390000|2021-06-25 08:56:30|15840.5|15836.5|15840.2|15836.2|15841.4|15837.4|15840.2|15836.2|600
1624611400000|2021-06-25 08:56:40|15841.1|15837.1|15840.7|15836.7|15841.1|15837.1|15840.4|15836.4|200
1624611410000|2021-06-25 08:56:50|15840.6|15836.6|15842.5|15838.5|15842.9|15838.9|15840.6|15836.6|3350
1624611420000|2021-06-25 08:57:00|15842.2|15838.2|15842.5|15838.5|15842.5|15838.5|15842.2|15838.2|500
1624611430000|2021-06-25 08:57:10|15842.8|15838.8|15844|15840|15844|15840|15842.8|15838.8|2700
1624611440000|2021-06-25 08:57:20|15844.7|15840.7|15845.9|15841.9|15845.9|15841.9|15844.7|15840.7|2050
1624611450000|2021-06-25 08:57:30|15846.2|15842.2|15846.8|15842.8|15846.8|15842.8|15846.2|15842.2|2000
1624611460000|2021-06-25 08:57:40|15846.6|15842.6|15846|15842|15846.6|15842.6|15845.6|15841.6|1200
1624611470000|2021-06-25 08:57:50|15846.1|15842.1|15844.9|15840.9|15846.1|15842.1|15844.7|15840.7|1850
1624611480000|2021-06-25 08:58:00|15845|15841|15845.9|15841.9|15846|15842|15845|15841|400
1624611490000|2021-06-25 08:58:10|15846.1|15842.1|15845.4|15841.4|15846.5|15842.5|15845.4|15841.4|400
1624611500000|2021-06-25 08:58:20|15844.4|15840.4|15844.6|15840.6|15844.9|15840.9|15843.2|15839.2|400
1624611510000|2021-06-25 08:58:30|15844.3|15840.3|15843.9|15839.9|15844.3|15840.3|15843.7|15839.7|200
1624611520000|2021-06-25 08:58:40|15844.4|15840.4|15844.6|15840.6|15844.7|15840.7|15844.2|15840.2|1300
1624611530000|2021-06-25 08:58:50|15844.2|15840.2|15844.9|15840.9|15845|15841|15844|15840|200
1624611540000|2021-06-25 08:59:00|15846.1|15842.1|15846.5|15842.5|15846.5|15842.5|15845.4|15841.4|550
1624611550000|2021-06-25 08:59:10|15846.8|15842.8|15845.6|15841.6|15846.8|15842.8|15845.6|15841.6|950
1624611560000|2021-06-25 08:59:20|15844.7|15840.7|15845.8|15841.8|15845.8|15841.8|15844.7|15840.7|1150
1624611570000|2021-06-25 08:59:30|15846.2|15842.2|15844.2|15840.2|15846.2|15842.2|15844.2|15840.2|550
1624611580000|2021-06-25 08:59:40|15844.1|15840.1|15845.7|15841.7|15845.7|15841.7|15844.1|15840.1|250
1624611590000|2021-06-25 08:59:50|15844.9|15840.9|15845|15841|15846|15842|15844.9|15840.9|1000
1624611600000|2021-06-25 09:00:00|15845.1|15841.1|15846.2|15842.2|15846.8|15842.8|15845.1|15841.1|1850
1624611610000|2021-06-25 09:00:10|15845.9|15841.9|15847.3|15843.3|15847.3|15843.3|15845.9|15841.9|7200
1624611620000|2021-06-25 09:00:20|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|2050
1624611630000|2021-06-25 09:00:30|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1050
1624611640000|2021-06-25 09:00:40|15847.7|15843.7|15847.6|15843.6|15847.7|15843.7|15847.6|15843.6|1200
1624611650000|2021-06-25 09:00:50|15846.7|15842.7|15846.8|15842.8|15846.8|15842.8|15844.3|15840.3|5550
1624611660000|2021-06-25 09:01:00|15846.5|15842.5|15845.9|15841.9|15846.9|15842.9|15845.6|15841.6|800
1624611670000|2021-06-25 09:01:10|15845.6|15841.6|15846.4|15842.4|15846.4|15842.4|15845.6|15841.6|250
1624611680000|2021-06-25 09:01:20|15846.6|15842.6|15848.1|15844.1|15848.1|15844.1|15846.6|15842.6|1400
1624611690000|2021-06-25 09:01:30|15848|15844|15847.7|15843.7|15848|15844|15847.6|15843.6|1000
1624611700000|2021-06-25 09:01:40|15847.8|15843.8|15848.6|15844.6|15848.7|15844.7|15847.8|15843.8|1800
1624611710000|2021-06-25 09:01:50|15848.7|15844.7|15847.4|15843.4|15848.7|15844.7|15847.4|15843.4|1450
1624611720000|2021-06-25 09:02:00|15844.6|15840.6|15845.1|15841.1|15845.6|15841.6|15844.3|15840.3|6750
1624611730000|2021-06-25 09:02:10|15845.2|15841.2|15845.8|15841.8|15846.3|15842.3|15845.2|15841.2|1550
1624611740000|2021-06-25 09:02:20|15846.7|15842.7|15845.3|15841.3|15847.7|15843.7|15845.3|15841.3|350
1624611750000|2021-06-25 09:02:30|15845.2|15841.2|15845.7|15841.7|15846.1|15842.1|15845.2|15841.2|800
1624611760000|2021-06-25 09:02:40|15845.2|15841.2|15844.5|15840.5|15845.6|15841.6|15844.5|15840.5|450
1624611770000|2021-06-25 09:02:50|15844.2|15840.2|15844|15840|15844.2|15840.2|15843.6|15839.6|300
1624611780000|2021-06-25 09:03:00|15843.9|15839.9|15844.4|15840.4|15844.4|15840.4|15843.2|15839.2|900
1624611790000|2021-06-25 09:03:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.1|15840.1|350
1624611800000|2021-06-25 09:03:20|15844|15840|15844.2|15840.2|15844.2|15840.2|15843.2|15839.2|650
1624611810000|2021-06-25 09:03:30|15844.4|15840.4|15843.9|15839.9|15844.4|15840.4|15843.9|15839.9|250
1624611820000|2021-06-25 09:03:40|15843.8|15839.8|15844.1|15840.1|15844.1|15840.1|15843.6|15839.6|300
1624611830000|2021-06-25 09:03:50|15844.6|15840.6|15843.4|15839.4|15844.7|15840.7|15843.4|15839.4|350
1624611840000|2021-06-25 09:04:00|15844.7|15840.7|15845.3|15841.3|15845.3|15841.3|15844.4|15840.4|500
1624611850000|2021-06-25 09:04:10|15846.1|15842.1|15845.9|15841.9|15846.1|15842.1|15845.7|15841.7|200
1624611860000|2021-06-25 09:04:20|15844.7|15840.7|15846|15842|15846|15842|15844.7|15840.7|200
1624611870000|2021-06-25 09:04:30|15846.3|15842.3|15846.1|15842.1|15846.3|15842.3|15845.6|15841.6|450
1624611880000|2021-06-25 09:04:40|15846.2|15842.2|15846.6|15842.6|15846.6|15842.6|15845.6|15841.6|350
1624611890000|2021-06-25 09:04:50|15846.2|15842.2|15846.6|15842.6|15846.6|15842.6|15846.2|15842.2|300
1624611900000|2021-06-25 09:05:00|15845.7|15841.7|15846.1|15842.1|15846.6|15842.6|15845.7|15841.7|800
1624611910000|2021-06-25 09:05:10|15845.4|15841.4|15845.3|15841.3|15845.5|15841.5|15844.4|15840.4|1300
1624611920000|2021-06-25 09:05:20|15844.4|15840.4|15844.6|15840.6|15845.1|15841.1|15844.4|15840.4|500
1624611930000|2021-06-25 09:05:30|15844.7|15840.7|15843.2|15839.2|15844.7|15840.7|15843.2|15839.2|1700
1624611940000|2021-06-25 09:05:40|15844.4|15840.4|15844.6|15840.6|15845.1|15841.1|15844.4|15840.4|450
1624611950000|2021-06-25 09:05:50|15844.5|15840.5|15845.4|15841.4|15845.6|15841.6|15844.3|15840.3|450
1624611960000|2021-06-25 09:06:00|||||||||150
1624611970000|2021-06-25 09:06:10|15845.5|15841.5|15846.6|15842.6|15846.6|15842.6|15845.5|15841.5|300
1624611980000|2021-06-25 09:06:20|15846.9|15842.9|15847|15843|15848.1|15844.1|15846.9|15842.9|2350
1624611990000|2021-06-25 09:06:30|15848.5|15844.5|15851.2|15847.2|15851.2|15847.2|15848.5|15844.5|4250
1624612000000|2021-06-25 09:06:40|15850.8|15846.8|15850.5|15846.5|15850.8|15846.8|15849.7|15845.7|3500
1624612010000|2021-06-25 09:06:50|15850.6|15846.6|15851.2|15847.2|15852.1|15848.1|15850.6|15846.6|1400
1624612020000|2021-06-25 09:07:00|15851.3|15847.3|15850.6|15846.6|15851.5|15847.5|15850.6|15846.6|1400
1624612030000|2021-06-25 09:07:10|15851.8|15847.8|15851.2|15847.2|15851.8|15847.8|15850.8|15846.8|1050
1624612040000|2021-06-25 09:07:20|15851.3|15847.3|15851.4|15847.4|15851.4|15847.4|15851.3|15847.3|400
1624612050000|2021-06-25 09:07:30|15851.3|15847.3|15849.7|15845.7|15851.3|15847.3|15849.6|15845.6|750
1624612060000|2021-06-25 09:07:40|15849.8|15845.8|15848.4|15844.4|15850|15846|15848.4|15844.4|650
1624612070000|2021-06-25 09:07:50|15849.2|15845.2|15850.4|15846.4|15850.4|15846.4|15849.2|15845.2|350
1624612080000|2021-06-25 09:08:00|15850.5|15846.5|15850.2|15846.2|15850.5|15846.5|15850.2|15846.2|550
1624612090000|2021-06-25 09:08:10|15850.1|15846.1|15849.5|15845.5|15850.1|15846.1|15849.5|15845.5|350
1624612100000|2021-06-25 09:08:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|350
1624612110000|2021-06-25 09:08:30|15847.7|15843.7|15847.4|15843.4|15847.8|15843.8|15847.4|15843.4|550
1624612120000|2021-06-25 09:08:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|750
1624612130000|2021-06-25 09:08:50|||||||||1000
1624612140000|2021-06-25 09:09:00|15847.4|15843.4|15846.2|15842.2|15847.4|15843.4|15846.2|15842.2|1450
1624612150000|2021-06-25 09:09:10|15845.9|15841.9|15844.5|15840.5|15845.9|15841.9|15844.5|15840.5|600
1624612160000|2021-06-25 09:09:20|15844.6|15840.6|15845.9|15841.9|15845.9|15841.9|15844.6|15840.6|350
1624612170000|2021-06-25 09:09:30|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.2|15841.2|850
1624612180000|2021-06-25 09:09:40|15845.5|15841.5|15844.7|15840.7|15845.6|15841.6|15844.7|15840.7|550
1624612190000|2021-06-25 09:09:50|15844.8|15840.8|15843.5|15839.5|15844.8|15840.8|15843.5|15839.5|900
1624612200000|2021-06-25 09:10:00|15841|15837|15840.3|15836.3|15842.3|15838.3|15840.2|15836.2|5250
1624612210000|2021-06-25 09:10:10|15840.6|15836.6|15841.4|15837.4|15841.4|15837.4|15840.3|15836.3|800
1624612220000|2021-06-25 09:10:20|15841.1|15837.1|15840.9|15836.9|15841.1|15837.1|15839.6|15835.6|650
1624612230000|2021-06-25 09:10:30|15840.8|15836.8|15840|15836|15840.9|15836.9|15840|15836|500
1624612240000|2021-06-25 09:10:40|15839.6|15835.6|15840.7|15836.7|15840.8|15836.8|15839.6|15835.6|1150
1624612250000|2021-06-25 09:10:50|15840.5|15836.5|15841.3|15837.3|15841.5|15837.5|15839.5|15835.5|900
1624612260000|2021-06-25 09:11:00|15841.7|15837.7|15839.8|15835.8|15841.7|15837.7|15839.8|15835.8|1000
1624612270000|2021-06-25 09:11:10|15841.1|15837.1|15840.5|15836.5|15841.1|15837.1|15839.9|15835.9|800
1624612280000|2021-06-25 09:11:20|15839.4|15835.4|15840.8|15836.8|15841.9|15837.9|15839.4|15835.4|1500
1624612290000|2021-06-25 09:11:30|15841|15837|15840.9|15836.9|15842.1|15838.1|15839.5|15835.5|1400
1624612300000|2021-06-25 09:11:40|15840.6|15836.6|15841.9|15837.9|15842|15838|15840.4|15836.4|3200
1624612310000|2021-06-25 09:11:50|15840.6|15836.6|15840.9|15836.9|15840.9|15836.9|15840.6|15836.6|1100
1624612320000|2021-06-25 09:12:00|15840.8|15836.8|15840.2|15836.2|15840.8|15836.8|15839.8|15835.8|600
1624612330000|2021-06-25 09:12:10|15840.4|15836.4|15840.5|15836.5|15840.5|15836.5|15840.4|15836.4|2350
1624612340000|2021-06-25 09:12:20|15841|15837|15842.4|15838.4|15842.4|15838.4|15841|15837|3950
1624612350000|2021-06-25 09:12:30|15842.8|15838.8|15843.5|15839.5|15843.5|15839.5|15842.8|15838.8|800
1624612360000|2021-06-25 09:12:40|15844|15840|15843.4|15839.4|15844.4|15840.4|15843.1|15839.1|950
1624612370000|2021-06-25 09:12:50|15843.6|15839.6|15844.3|15840.3|15844.5|15840.5|15843.6|15839.6|250
1624612380000|2021-06-25 09:13:00|15844.2|15840.2|15843.1|15839.1|15844.6|15840.6|15843.1|15839.1|900
1624612390000|2021-06-25 09:13:10|15843.3|15839.3|15844|15840|15844.2|15840.2|15843.2|15839.2|750
1624612400000|2021-06-25 09:13:20|15844.2|15840.2|15844.1|15840.1|15845|15841|15844.1|15840.1|2000
1624612410000|2021-06-25 09:13:30|15844.6|15840.6|15845.4|15841.4|15845.8|15841.8|15844.6|15840.6|750
1624612420000|2021-06-25 09:13:40|15845.6|15841.6|15843.9|15839.9|15845.6|15841.6|15843.9|15839.9|700
1624612430000|2021-06-25 09:13:50|15844.4|15840.4|15845.3|15841.3|15845.3|15841.3|15844.4|15840.4|800
1624612440000|2021-06-25 09:14:00|15845.4|15841.4|15844.4|15840.4|15845.4|15841.4|15844.4|15840.4|250
1624612450000|2021-06-25 09:14:10|15844.6|15840.6|15845.1|15841.1|15845.1|15841.1|15843.7|15839.7|2500
1624612460000|2021-06-25 09:14:20|15845.7|15841.7|15845.6|15841.6|15846.4|15842.4|15845.1|15841.1|950
1624612470000|2021-06-25 09:14:30|15845.1|15841.1|15845.2|15841.2|15845.2|15841.2|15845.1|15841.1|2150
1624612480000|2021-06-25 09:14:40|15845.1|15841.1|15845|15841|15845.2|15841.2|15845|15841|300
1624612490000|2021-06-25 09:14:50|15845.7|15841.7|15846.6|15842.6|15846.9|15842.9|15845.7|15841.7|350
1624612500000|2021-06-25 09:15:00|15845.1|15841.1|15845.7|15841.7|15845.8|15841.8|15845|15841|1350
1624612510000|2021-06-25 09:15:10|15845.4|15841.4|15845.2|15841.2|15846|15842|15845.2|15841.2|1050
1624612520000|2021-06-25 09:15:20|15844.3|15840.3|15846.9|15842.9|15846.9|15842.9|15844.3|15840.3|1300
1624612530000|2021-06-25 09:15:30|15848.9|15844.9|15849.4|15845.4|15849.4|15845.4|15848.9|15844.9|3900
1624612540000|2021-06-25 09:15:40|15849.2|15845.2|15849|15845|15849.2|15845.2|15847|15843|1800
1624612550000|2021-06-25 09:15:50|15849.1|15845.1|15851.5|15847.5|15851.5|15847.5|15848.8|15844.8|2250
1624612560000|2021-06-25 09:16:00|15850.7|15846.7|15851.1|15847.1|15851.1|15847.1|15850.7|15846.7|4950
1624612570000|2021-06-25 09:16:10|15851|15847|15850.1|15846.1|15851.1|15847.1|15850.1|15846.1|450
1624612580000|2021-06-25 09:16:20|15850.2|15846.2|15848|15844|15850.2|15846.2|15848|15844|4400
1624612590000|2021-06-25 09:16:30|15848.1|15844.1|15847.6|15843.6|15848.3|15844.3|15847.6|15843.6|200
1624612600000|2021-06-25 09:16:40|15846.7|15842.7|15847|15843|15847|15843|15846.7|15842.7|1050
1624612610000|2021-06-25 09:16:50|15846.7|15842.7|15847|15843|15847|15843|15846.7|15842.7|1150
1624612620000|2021-06-25 09:17:00|15846.9|15842.9|15845.3|15841.3|15846.9|15842.9|15845.3|15841.3|1000
1624612630000|2021-06-25 09:17:10|15843.9|15839.9|15841.7|15837.7|15843.9|15839.9|15841.6|15837.6|1450
1624612640000|2021-06-25 09:17:20|15841.5|15837.5|15842|15838|15842|15838|15841.3|15837.3|1350
1624612650000|2021-06-25 09:17:30|15843.3|15839.3|15843.2|15839.2|15844.3|15840.3|15843.2|15839.2|2400
1624612660000|2021-06-25 09:17:40|15843.3|15839.3|15841.1|15837.1|15843.3|15839.3|15841.1|15837.1|3650
1624612670000|2021-06-25 09:17:50|15840.7|15836.7|15842.2|15838.2|15842.2|15838.2|15840.7|15836.7|550
1624612680000|2021-06-25 09:18:00|15842.3|15838.3|15841.3|15837.3|15842.3|15838.3|15841.3|15837.3|3050
1624612690000|2021-06-25 09:18:10|15841.4|15837.4|15841.9|15837.9|15841.9|15837.9|15841.4|15837.4|3000
1624612700000|2021-06-25 09:18:20|15841.1|15837.1|15840.5|15836.5|15842.1|15838.1|15840.5|15836.5|450
1624612710000|2021-06-25 09:18:30|15840.7|15836.7|15840.6|15836.6|15841.4|15837.4|15840.4|15836.4|650
1624612720000|2021-06-25 09:18:40|15841.2|15837.2|15840|15836|15842.3|15838.3|15839.9|15835.9|1600
1624612730000|2021-06-25 09:18:50|15838.6|15834.6|15839.1|15835.1|15839.9|15835.9|15838.5|15834.5|1500
1624612740000|2021-06-25 09:19:00|15839.2|15835.2|15838.8|15834.8|15839.2|15835.2|15838.6|15834.6|550
1624612750000|2021-06-25 09:19:10|15838.7|15834.7|15840|15836|15840|15836|15838.7|15834.7|1350
1624612760000|2021-06-25 09:19:20|15839.2|15835.2|15840.4|15836.4|15840.5|15836.5|15839.2|15835.2|400
1624612770000|2021-06-25 09:19:30|15840.6|15836.6|15841.2|15837.2|15841.3|15837.3|15840.4|15836.4|1100
1624612780000|2021-06-25 09:19:40|15841.7|15837.7|15841.1|15837.1|15841.7|15837.7|15840.9|15836.9|650
1624612790000|2021-06-25 09:19:50|15841.2|15837.2|15841.4|15837.4|15841.4|15837.4|15841.2|15837.2|500
1624612800000|2021-06-25 09:20:00|15841.5|15837.5|15842.9|15838.9|15843.3|15839.3|15841.5|15837.5|3750
1624612810000|2021-06-25 09:20:10|15843.2|15839.2|15842.9|15838.9|15844.6|15840.6|15842.9|15838.9|2550
1624612820000|2021-06-25 09:20:20|15843|15839|15843.6|15839.6|15843.6|15839.6|15842.5|15838.5|2450
1624612830000|2021-06-25 09:20:30|15843.8|15839.8|15843.7|15839.7|15843.8|15839.8|15843.4|15839.4|1650
1624612840000|2021-06-25 09:20:40|15842.6|15838.6|15840.5|15836.5|15842.6|15838.6|15840.5|15836.5|1150
1624612850000|2021-06-25 09:20:50|15839.9|15835.9|15840.2|15836.2|15840.9|15836.9|15839.9|15835.9|1800
1624612860000|2021-06-25 09:21:00|15840|15836|15839.1|15835.1|15840|15836|15839.1|15835.1|400
1624612870000|2021-06-25 09:21:10|15837.4|15833.4|15837.8|15833.8|15838.1|15834.1|15837.4|15833.4|2500
1624612880000|2021-06-25 09:21:20|15837.7|15833.7|15837.3|15833.3|15838|15834|15837.2|15833.2|1950
1624612890000|2021-06-25 09:21:30|15837.2|15833.2|15835.6|15831.6|15837.2|15833.2|15835.4|15831.4|1550
1624612900000|2021-06-25 09:21:40|15836.5|15832.5|15836|15832|15836.5|15832.5|15835.6|15831.6|2600
1624612910000|2021-06-25 09:21:50|15835.9|15831.9|15835.8|15831.8|15836.3|15832.3|15835.8|15831.8|1500
1624612920000|2021-06-25 09:22:00|15835.5|15831.5|15834.8|15830.8|15835.5|15831.5|15833.8|15829.8|3500
1624612930000|2021-06-25 09:22:10|15834.7|15830.7|15837.5|15833.5|15837.7|15833.7|15834.7|15830.7|3100
1624612940000|2021-06-25 09:22:20|15837.8|15833.8|15838.6|15834.6|15838.9|15834.9|15837.6|15833.6|1800
1624612950000|2021-06-25 09:22:30|15838.2|15834.2|15838.3|15834.3|15838.7|15834.7|15837.7|15833.7|1800
1624612960000|2021-06-25 09:22:40|15838.9|15834.9|15841.3|15837.3|15841.9|15837.9|15838.9|15834.9|9350
1624612970000|2021-06-25 09:22:50|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|50
1624612980000|2021-06-25 09:23:00|15841.3|15837.3|15839|15835|15841.3|15837.3|15839|15835|850
1624612990000|2021-06-25 09:23:10|15839.3|15835.3|15838.3|15834.3|15839.8|15835.8|15838.3|15834.3|500
1624613000000|2021-06-25 09:23:20|15838.9|15834.9|15840.3|15836.3|15840.8|15836.8|15838.9|15834.9|750
1624613010000|2021-06-25 09:23:30|15840.1|15836.1|15840.2|15836.2|15840.2|15836.2|15839.5|15835.5|600
1624613020000|2021-06-25 09:23:40|15840.1|15836.1|15838.8|15834.8|15840.1|15836.1|15838.7|15834.7|300
1624613030000|2021-06-25 09:23:50|15839|15835|15841.9|15837.9|15841.9|15837.9|15839|15835|3400
1624613040000|2021-06-25 09:24:00|15841.1|15837.1|15841.8|15837.8|15841.8|15837.8|15841|15837|350
1624613050000|2021-06-25 09:24:10|15840.9|15836.9|15841|15837|15841|15837|15840.2|15836.2|850
1624613060000|2021-06-25 09:24:20|15840.9|15836.9|15840.7|15836.7|15841|15837|15840.4|15836.4|50
1624613070000|2021-06-25 09:24:30|15840.8|15836.8|15841.8|15837.8|15841.9|15837.9|15840.8|15836.8|3050
1624613080000|2021-06-25 09:24:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.4|15838.4|3300
1624613090000|2021-06-25 09:24:50|15843|15839|15841.9|15837.9|15843|15839|15841.8|15837.8|650
1624613100000|2021-06-25 09:25:00|15841.4|15837.4|15842.3|15838.3|15842.5|15838.5|15841.4|15837.4|2500
1624613110000|2021-06-25 09:25:10|15841.5|15837.5|15843.7|15839.7|15843.7|15839.7|15841.5|15837.5|1050
1624613120000|2021-06-25 09:25:20|15843.8|15839.8|15844.6|15840.6|15844.7|15840.7|15843.8|15839.8|450
1624613130000|2021-06-25 09:25:30|15844.8|15840.8|15846.1|15842.1|15846.1|15842.1|15844.6|15840.6|1000
1624613140000|2021-06-25 09:25:40|15845.6|15841.6|15846.7|15842.7|15847.1|15843.1|15845.6|15841.6|1350
1624613150000|2021-06-25 09:25:50|15846.5|15842.5|15848.2|15844.2|15848.2|15844.2|15846.5|15842.5|1650
1624613160000|2021-06-25 09:26:00|15848.4|15844.4|15848.2|15844.2|15848.4|15844.4|15848|15844|2200
1624613170000|2021-06-25 09:26:10|15848.1|15844.1|15844.9|15840.9|15848.2|15844.2|15844.9|15840.9|2050
1624613180000|2021-06-25 09:26:20|15845.4|15841.4|15844.9|15840.9|15845.4|15841.4|15844.8|15840.8|400
1624613190000|2021-06-25 09:26:30|15845.4|15841.4|15844.4|15840.4|15845.4|15841.4|15844.4|15840.4|700
1624613200000|2021-06-25 09:26:40|15843.7|15839.7|15845.4|15841.4|15845.4|15841.4|15843.7|15839.7|650
1624613210000|2021-06-25 09:26:50|15845.9|15841.9|15845.4|15841.4|15846.6|15842.6|15845.4|15841.4|1750
1624613220000|2021-06-25 09:27:00|15844.8|15840.8|15844.5|15840.5|15844.8|15840.8|15844.5|15840.5|350
1624613230000|2021-06-25 09:27:10|15844.6|15840.6|15845.4|15841.4|15845.4|15841.4|15844.3|15840.3|350
1624613240000|2021-06-25 09:27:20|15845.5|15841.5|15848.1|15844.1|15848.1|15844.1|15845.5|15841.5|700
1624613250000|2021-06-25 09:27:30|15848.4|15844.4|15849.2|15845.2|15849.2|15845.2|15848.1|15844.1|300
1624613260000|2021-06-25 09:27:40|15849.6|15845.6|15848.3|15844.3|15849.6|15845.6|15847.9|15843.9|1350
1624613270000|2021-06-25 09:27:50|15846.6|15842.6|15847.6|15843.6|15847.6|15843.6|15845.4|15841.4|2000
1624613280000|2021-06-25 09:28:00|15847.5|15843.5|15844.9|15840.9|15847.5|15843.5|15844.9|15840.9|1050
1624613290000|2021-06-25 09:28:10|15843.7|15839.7|15845.6|15841.6|15845.6|15841.6|15843.7|15839.7|350
1624613300000|2021-06-25 09:28:20|15845.5|15841.5|15845.4|15841.4|15845.6|15841.6|15845.1|15841.1|400
1624613310000|2021-06-25 09:28:30|15845.7|15841.7|15846.7|15842.7|15846.7|15842.7|15844.7|15840.7|1350
1624613320000|2021-06-25 09:28:40|15847.1|15843.1|15847|15843|15847.1|15843.1|15845.7|15841.7|250
1624613330000|2021-06-25 09:28:50|15846.7|15842.7|15846.5|15842.5|15847.2|15843.2|15846.5|15842.5|600
1624613340000|2021-06-25 09:29:00|15846.6|15842.6|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|150
1624613350000|2021-06-25 09:29:10|15847.5|15843.5|15846.2|15842.2|15847.5|15843.5|15846.1|15842.1|450
1624613360000|2021-06-25 09:29:20|15846.3|15842.3|15846|15842|15846.3|15842.3|15846|15842|100
1624613370000|2021-06-25 09:29:30|15846.1|15842.1|15846.2|15842.2|15846.2|15842.2|15846.1|15842.1|300
1624613380000|2021-06-25 09:29:40|15846.4|15842.4|15846.6|15842.6|15846.6|15842.6|15846.4|15842.4|400
1624613390000|2021-06-25 09:29:50|15846.2|15842.2|15846.5|15842.5|15846.5|15842.5|15846.2|15842.2|550
1624613400000|2021-06-25 09:30:00|15846.8|15842.8|15846.2|15842.2|15846.8|15842.8|15845.4|15841.4|1400
1624613410000|2021-06-25 09:30:10|15846.3|15842.3|15848.1|15844.1|15848.4|15844.4|15846.3|15842.3|800
1624613420000|2021-06-25 09:30:20|15848.7|15844.7|15852.9|15848.9|15852.9|15848.9|15848.7|15844.7|9350
1624613430000|2021-06-25 09:30:30|15852|15848|15853.4|15849.4|15854.1|15850.1|15852|15848|2650
1624613440000|2021-06-25 09:30:40|15853.6|15849.6|15851.7|15847.7|15854.4|15850.4|15851.7|15847.7|2300
1624613450000|2021-06-25 09:30:50|15851.5|15847.5|15852.8|15848.8|15853.5|15849.5|15851.5|15847.5|2550
1624613460000|2021-06-25 09:31:00|15853.4|15849.4|15851.6|15847.6|15853.4|15849.4|15851.6|15847.6|2200
1624613470000|2021-06-25 09:31:10|15851.4|15847.4|15850|15846|15851.9|15847.9|15850|15846|3250
1624613480000|2021-06-25 09:31:20|15849.7|15845.7|15850.5|15846.5|15850.5|15846.5|15849.7|15845.7|3900
1624613490000|2021-06-25 09:31:30|15850.8|15846.8|15851.5|15847.5|15851.5|15847.5|15849.5|15845.5|2650
1624613500000|2021-06-25 09:31:40|15851.8|15847.8|15853.6|15849.6|15853.6|15849.6|15851.8|15847.8|3900
1624613510000|2021-06-25 09:31:50|15853.2|15849.2|15854.2|15850.2|15854.2|15850.2|15852.2|15848.2|2850
1624613520000|2021-06-25 09:32:00|15853.8|15849.8|15851.6|15847.6|15853.8|15849.8|15851.3|15847.3|1100
1624613530000|2021-06-25 09:32:10|15851.3|15847.3|15851.3|15847.3|15851.6|15847.6|15851|15847|1650
1624613540000|2021-06-25 09:32:20|15850.3|15846.3|15850.4|15846.4|15851.2|15847.2|15850|15846|5300
1624613550000|2021-06-25 09:32:30|15850.8|15846.8|15852.4|15848.4|15852.4|15848.4|15850.8|15846.8|2550
1624613560000|2021-06-25 09:32:40|15852.9|15848.9|15851.3|15847.3|15853.6|15849.6|15851.3|15847.3|3150
1624613570000|2021-06-25 09:32:50|15851.5|15847.5|15853.3|15849.3|15853.3|15849.3|15851.5|15847.5|2000
1624613580000|2021-06-25 09:33:00|15854.1|15850.1|15852.6|15848.6|15854.4|15850.4|15852.1|15848.1|5900
1624613590000|2021-06-25 09:33:10|15852.8|15848.8|15855.9|15851.9|15856.4|15852.4|15852.3|15848.3|29800
1624613600000|2021-06-25 09:33:20|15855.1|15851.1|15854.5|15850.5|15855.1|15851.1|15853.8|15849.8|1150
1624613610000|2021-06-25 09:33:30|15854.6|15850.6|15854.4|15850.4|15854.7|15850.7|15854.2|15850.2|1450
1624613620000|2021-06-25 09:33:40|15853.9|15849.9|15851.9|15847.9|15853.9|15849.9|15851.9|15847.9|2650
1624613630000|2021-06-25 09:33:50|15852.9|15848.9|15854.4|15850.4|15854.4|15850.4|15852.7|15848.7|1000
1624613640000|2021-06-25 09:34:00|15854.5|15850.5|15853.3|15849.3|15854.5|15850.5|15853.3|15849.3|1150
1624613650000|2021-06-25 09:34:10|15853.2|15849.2|15852.6|15848.6|15853.2|15849.2|15851.9|15847.9|1500
1624613660000|2021-06-25 09:34:20|15852.9|15848.9|15852.8|15848.8|15852.9|15848.9|15852.5|15848.5|1150
1624613670000|2021-06-25 09:34:30|15852.6|15848.6|15853.7|15849.7|15853.7|15849.7|15852.5|15848.5|650
1624613680000|2021-06-25 09:34:40|15852.9|15848.9|15853.8|15849.8|15853.8|15849.8|15852.9|15848.9|1700
1624613690000|2021-06-25 09:34:50|15854|15850|15854.6|15850.6|15854.6|15850.6|15854|15850|1700
1624613700000|2021-06-25 09:35:00|15854.9|15850.9|15853.4|15849.4|15855.4|15851.4|15853.4|15849.4|8050
1624613710000|2021-06-25 09:35:10|15853.3|15849.3|15853.2|15849.2|15853.8|15849.8|15852.3|15848.3|1400
1624613720000|2021-06-25 09:35:20|15852.7|15848.7|15852.2|15848.2|15852.7|15848.7|15852.1|15848.1|2850
1624613730000|2021-06-25 09:35:30|15851.7|15847.7|15851.8|15847.8|15852.2|15848.2|15851.7|15847.7|1550
1624613740000|2021-06-25 09:35:40|15850.7|15846.7|15851.1|15847.1|15851.1|15847.1|15850.7|15846.7|2650
1624613750000|2021-06-25 09:35:50|15850.6|15846.6|15850.8|15846.8|15850.8|15846.8|15850.6|15846.6|6500
1624613760000|2021-06-25 09:36:00|15849.9|15845.9|15849.8|15845.8|15850.2|15846.2|15849.7|15845.7|3650
1624613770000|2021-06-25 09:36:10|15848.6|15844.6|15847|15843|15848.7|15844.7|15846.8|15842.8|5700
1624613780000|2021-06-25 09:36:20|15847.1|15843.1|15847|15843|15847.1|15843.1|15846.8|15842.8|3850
1624613790000|2021-06-25 09:36:30|15847.5|15843.5|15848.9|15844.9|15848.9|15844.9|15847.5|15843.5|2700
1624613800000|2021-06-25 09:36:40|15849|15845|15847.6|15843.6|15849.1|15845.1|15847.6|15843.6|3500
1624613810000|2021-06-25 09:36:50|15847.7|15843.7|15847.3|15843.3|15848.3|15844.3|15847.2|15843.2|1200
1624613820000|2021-06-25 09:37:00|15848.1|15844.1|15846.7|15842.7|15848.1|15844.1|15846.6|15842.6|1950
1624613830000|2021-06-25 09:37:10|15846.8|15842.8|15846.9|15842.9|15846.9|15842.9|15846.5|15842.5|1750
1624613840000|2021-06-25 09:37:20|15847|15843|15846.6|15842.6|15848.1|15844.1|15846.6|15842.6|2950
1624613850000|2021-06-25 09:37:30|15845.6|15841.6|15844.6|15840.6|15846|15842|15844.6|15840.6|1050
1624613860000|2021-06-25 09:37:40|15844.4|15840.4|15843.7|15839.7|15844.4|15840.4|15843.7|15839.7|950
1624613870000|2021-06-25 09:37:50|15843.6|15839.6|15845.1|15841.1|15845.9|15841.9|15843.6|15839.6|2200
1624613880000|2021-06-25 09:38:00|15844.7|15840.7|15843.3|15839.3|15844.7|15840.7|15843.3|15839.3|1950
1624613890000|2021-06-25 09:38:10|15843.1|15839.1|15844.1|15840.1|15844.2|15840.2|15843.1|15839.1|1150
1624613900000|2021-06-25 09:38:20|15844.2|15840.2|15844.6|15840.6|15845.6|15841.6|15844.2|15840.2|1300
1624613910000|2021-06-25 09:38:30|15844.5|15840.5|15846.2|15842.2|15846.2|15842.2|15844.4|15840.4|1750
1624613920000|2021-06-25 09:38:40|15845.8|15841.8|15842.7|15838.7|15845.8|15841.8|15841|15837|18800
1624613930000|2021-06-25 09:38:50|15843.5|15839.5|15843.4|15839.4|15843.7|15839.7|15841.6|15837.6|3000
1624613940000|2021-06-25 09:39:00|15843.7|15839.7|15843.2|15839.2|15843.7|15839.7|15842|15838|2050
1624613950000|2021-06-25 09:39:10|15842.2|15838.2|15843.1|15839.1|15843.2|15839.2|15842.2|15838.2|900
1624613960000|2021-06-25 09:39:20|15842.7|15838.7|15839.7|15835.7|15842.9|15838.9|15839.7|15835.7|8500
1624613970000|2021-06-25 09:39:30|15839.8|15835.8|15839.7|15835.7|15841.2|15837.2|15839.7|15835.7|4950
1624613980000|2021-06-25 09:39:40|15840.1|15836.1|15841.3|15837.3|15841.3|15837.3|15840.1|15836.1|950
1624613990000|2021-06-25 09:39:50|15841.5|15837.5|15840.9|15836.9|15841.5|15837.5|15840.8|15836.8|1650
1624614000000|2021-06-25 09:40:00|15841.3|15837.3|15842|15838|15842|15838|15840.8|15836.8|3800
1624614010000|2021-06-25 09:40:10|15842.1|15838.1|15844.7|15840.7|15844.8|15840.8|15842.1|15838.1|7700
1624614020000|2021-06-25 09:40:20|15843.6|15839.6|15844.8|15840.8|15845.3|15841.3|15843.6|15839.6|2000
1624614030000|2021-06-25 09:40:30|15844.7|15840.7|15845.9|15841.9|15845.9|15841.9|15844.6|15840.6|2850
1624614040000|2021-06-25 09:40:40|15845.8|15841.8|15846.8|15842.8|15846.8|15842.8|15845.6|15841.6|3600
1624614050000|2021-06-25 09:40:50|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.8|15842.8|1250
1624614060000|2021-06-25 09:41:00|15847|15843|15844.5|15840.5|15847|15843|15844.1|15840.1|3300
1624614070000|2021-06-25 09:41:10|15844.9|15840.9|15846.3|15842.3|15846.3|15842.3|15844.9|15840.9|950
1624614080000|2021-06-25 09:41:20|15846.4|15842.4|15848.4|15844.4|15848.9|15844.9|15846.4|15842.4|7650
1624614090000|2021-06-25 09:41:30|15848.7|15844.7|15849.6|15845.6|15850.6|15846.6|15848.7|15844.7|3300
1624614100000|2021-06-25 09:41:40|15849.9|15845.9|15849.4|15845.4|15849.9|15845.9|15848.9|15844.9|1050
1624614110000|2021-06-25 09:41:50|15848.9|15844.9|15851.5|15847.5|15851.5|15847.5|15848.9|15844.9|8300
1624614120000|2021-06-25 09:42:00|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|15851.4|15847.4|1750
1624614130000|2021-06-25 09:42:10|15852.1|15848.1|15853.6|15849.6|15853.8|15849.8|15852.1|15848.1|3150
1624614140000|2021-06-25 09:42:20|15853.1|15849.1|15854.1|15850.1|15854.1|15850.1|15852.9|15848.9|3250
1624614150000|2021-06-25 09:42:30|15853.4|15849.4|15854.2|15850.2|15854.2|15850.2|15853.1|15849.1|1500
1624614160000|2021-06-25 09:42:40|15853.8|15849.8|15855.9|15851.9|15855.9|15851.9|15853.8|15849.8|7500
1624614170000|2021-06-25 09:42:50|15856.2|15852.2|15856.6|15852.6|15856.8|15852.8|15855.9|15851.9|2400
1624614180000|2021-06-25 09:43:00|15857.8|15853.8|15857.6|15853.6|15857.8|15853.8|15857.4|15853.4|2200
1624614190000|2021-06-25 09:43:10|15858|15854|15860|15856|15860|15856|15858|15854|5550
1624614200000|2021-06-25 09:43:20|15860.3|15856.3|15860.6|15856.6|15860.8|15856.8|15860.3|15856.3|5700
1624614210000|2021-06-25 09:43:30|15859.3|15855.3|15861.6|15857.6|15861.6|15857.6|15859.3|15855.3|20200
1624614220000|2021-06-25 09:43:40|15861.7|15857.7|15860.6|15856.6|15861.7|15857.7|15860.6|15856.6|5600
1624614230000|2021-06-25 09:43:50|15861.1|15857.1|15861.3|15857.3|15861.3|15857.3|15860.2|15856.2|2750
1624614240000|2021-06-25 09:44:00|15861.2|15857.2|15856.7|15852.7|15861.2|15857.2|15856.7|15852.7|6850
1624614250000|2021-06-25 09:44:10|15856.6|15852.6|15858.8|15854.8|15858.8|15854.8|15856.6|15852.6|2100
1624614260000|2021-06-25 09:44:20|15859|15855|15858.3|15854.3|15859|15855|15858.3|15854.3|3650
1624614270000|2021-06-25 09:44:30|15858|15854|15858.8|15854.8|15858.8|15854.8|15858|15854|7250
1624614280000|2021-06-25 09:44:40|15858.9|15854.9|15858.9|15854.9|15859.6|15855.6|15858.9|15854.9|1000
1624614290000|2021-06-25 09:44:50|15859.9|15855.9|15860.6|15856.6|15860.7|15856.7|15859.9|15855.9|1150
1624614300000|2021-06-25 09:45:00|15859.8|15855.8|15857.6|15853.6|15859.8|15855.8|15857.6|15853.6|2650
1624614310000|2021-06-25 09:45:10|15858.7|15854.7|15859|15855|15860.2|15856.2|15858.7|15854.7|3100
1624614320000|2021-06-25 09:45:20|15859.5|15855.5|15859.3|15855.3|15859.8|15855.8|15858.7|15854.7|6200
1624614330000|2021-06-25 09:45:30|15859.9|15855.9|15860|15856|15860.4|15856.4|15859.9|15855.9|1900
1624614340000|2021-06-25 09:45:40|15859.6|15855.6|15859.9|15855.9|15859.9|15855.9|15859.6|15855.6|2900
1624614350000|2021-06-25 09:45:50|15859.8|15855.8|15860|15856|15860.1|15856.1|15859.8|15855.8|1800
1624614360000|2021-06-25 09:46:00|15859.9|15855.9|15859.3|15855.3|15859.9|15855.9|15858.2|15854.2|3000
1624614370000|2021-06-25 09:46:10|15859.2|15855.2|15859|15855|15859.2|15855.2|15858.2|15854.2|4250
1624614380000|2021-06-25 09:46:20|15858.9|15854.9|15859|15855|15859.2|15855.2|15858.9|15854.9|2400
1624614390000|2021-06-25 09:46:30|15858.9|15854.9|15859.5|15855.5|15859.5|15855.5|15858.7|15854.7|2050
1624614400000|2021-06-25 09:46:40|15859.4|15855.4|15858.2|15854.2|15859.4|15855.4|15858.2|15854.2|4800
1624614410000|2021-06-25 09:46:50|15857.8|15853.8|15857.5|15853.5|15857.8|15853.8|15857.5|15853.5|4900
1624614420000|2021-06-25 09:47:00|15857.8|15853.8|15856.4|15852.4|15857.9|15853.9|15856.4|15852.4|4750
1624614430000|2021-06-25 09:47:10|15855.8|15851.8|15855.2|15851.2|15855.8|15851.8|15855.2|15851.2|3050
1624614440000|2021-06-25 09:47:20|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|15854.8|15850.8|2500
1624614450000|2021-06-25 09:47:30|15855|15851|15855|15851|15855|15851|15854.8|15850.8|2200
1624614460000|2021-06-25 09:47:40|15855.1|15851.1|15855.2|15851.2|15855.9|15851.9|15855.1|15851.1|3050
1624614470000|2021-06-25 09:47:50|15855.6|15851.6|15856.2|15852.2|15856.3|15852.3|15855.3|15851.3|5150
1624614480000|2021-06-25 09:48:00|15854.9|15850.9|15855.2|15851.2|15855.5|15851.5|15854.9|15850.9|1500
1624614490000|2021-06-25 09:48:10|15855.1|15851.1|15854.9|15850.9|15855.1|15851.1|15854.9|15850.9|1500
1624614500000|2021-06-25 09:48:20|15854.8|15850.8|15854.9|15850.9|15854.9|15850.9|15854.8|15850.8|2900
1624614510000|2021-06-25 09:48:30|15855.6|15851.6|15856.1|15852.1|15856.1|15852.1|15855.6|15851.6|2950
1624614520000|2021-06-25 09:48:40|15856|15852|15855.9|15851.9|15856|15852|15855.9|15851.9|1300
1624614530000|2021-06-25 09:48:50|15856.1|15852.1|15855.9|15851.9|15856.1|15852.1|15855.9|15851.9|1350
1624614540000|2021-06-25 09:49:00|15856.1|15852.1|15856.2|15852.2|15856.3|15852.3|15856.1|15852.1|1500
1624614550000|2021-06-25 09:49:10|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|2050
1624614560000|2021-06-25 09:49:20|15856.5|15852.5|15855.9|15851.9|15856.7|15852.7|15855.9|15851.9|1250
1624614570000|2021-06-25 09:49:30|15855.8|15851.8|15856.1|15852.1|15856.2|15852.2|15855.8|15851.8|2050
1624614580000|2021-06-25 09:49:40|15856|15852|15855.4|15851.4|15856|15852|15855.4|15851.4|2200
1624614590000|2021-06-25 09:49:50|15855.7|15851.7|15855.9|15851.9|15856|15852|15855.7|15851.7|1750
1624614600000|2021-06-25 09:50:00|15855.8|15851.8|15854.4|15850.4|15855.8|15851.8|15854.4|15850.4|10550
1624614610000|2021-06-25 09:50:10|15854|15850|15853.5|15849.5|15854|15850|15853.4|15849.4|4150
1624614620000|2021-06-25 09:50:20|15853.3|15849.3|15853.5|15849.5|15854.1|15850.1|15853.1|15849.1|3900
1624614630000|2021-06-25 09:50:30|15853.7|15849.7|15854.4|15850.4|15854.4|15850.4|15853.5|15849.5|4700
1624614640000|2021-06-25 09:50:40|15854|15850|15854.1|15850.1|15854.1|15850.1|15853.1|15849.1|1450
1624614650000|2021-06-25 09:50:50|15854|15850|15853.9|15849.9|15854|15850|15853.8|15849.8|2700
1624614660000|2021-06-25 09:51:00|15853.8|15849.8|15854.4|15850.4|15854.4|15850.4|15853.3|15849.3|6200
1624614670000|2021-06-25 09:51:10|15854.2|15850.2|15855.3|15851.3|15855.4|15851.4|15854.2|15850.2|1800
1624614680000|2021-06-25 09:51:20|15855.4|15851.4|15855.5|15851.5|15855.6|15851.6|15855.4|15851.4|3950
1624614690000|2021-06-25 09:51:30|15855.6|15851.6|15853.2|15849.2|15855.6|15851.6|15853|15849|4850
1624614700000|2021-06-25 09:51:40|15853.1|15849.1|15852.4|15848.4|15853.1|15849.1|15852.4|15848.4|1000
1624614710000|2021-06-25 09:51:50|15852.2|15848.2|15852.2|15848.2|15852.4|15848.4|15852.1|15848.1|3750
1624614720000|2021-06-25 09:52:00|15852.1|15848.1|15851.4|15847.4|15852.1|15848.1|15851.4|15847.4|2750
1624614730000|2021-06-25 09:52:10|15851.6|15847.6|15851.4|15847.4|15851.6|15847.6|15850.9|15846.9|2050
1624614740000|2021-06-25 09:52:20|15851.3|15847.3|15850.7|15846.7|15851.3|15847.3|15850.7|15846.7|5300
1624614750000|2021-06-25 09:52:30|15850.2|15846.2|15848.2|15844.2|15850.2|15846.2|15848.2|15844.2|4250
1624614760000|2021-06-25 09:52:40|15848.8|15844.8|15848.2|15844.2|15849|15845|15848.2|15844.2|5600
1624614770000|2021-06-25 09:52:50|15848.4|15844.4|15847.9|15843.9|15848.4|15844.4|15847.9|15843.9|1600
1624614780000|2021-06-25 09:53:00|15848|15844|15848.3|15844.3|15848.4|15844.4|15847.6|15843.6|3050
1624614790000|2021-06-25 09:53:10|15847.4|15843.4|15848.7|15844.7|15848.8|15844.8|15847.4|15843.4|4600
1624614800000|2021-06-25 09:53:20|15848|15844|15848.5|15844.5|15848.8|15844.8|15847.6|15843.6|4700
1624614810000|2021-06-25 09:53:30|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|15848.1|15844.1|3000
1624614820000|2021-06-25 09:53:40|15848.5|15844.5|15848.5|15844.5|15848.5|15844.5|15848.4|15844.4|1650
1624614830000|2021-06-25 09:53:50|15848.6|15844.6|15848.5|15844.5|15848.6|15844.6|15848.4|15844.4|1450
1624614840000|2021-06-25 09:54:00|15848.7|15844.7|15847.6|15843.6|15848.7|15844.7|15847.5|15843.5|4450
1624614850000|2021-06-25 09:54:10|15847.5|15843.5|15847.5|15843.5|15847.9|15843.9|15847.4|15843.4|3750
1624614860000|2021-06-25 09:54:20|15847.6|15843.6|15847.5|15843.5|15848|15844|15847.5|15843.5|4400
1624614870000|2021-06-25 09:54:30|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|700
1624614880000|2021-06-25 09:54:40|15847.2|15843.2|15845.4|15841.4|15847.2|15843.2|15845.4|15841.4|11300
1624614890000|2021-06-25 09:54:50|15845.3|15841.3|15846.6|15842.6|15846.6|15842.6|15845.1|15841.1|3000
1624614900000|2021-06-25 09:55:00|15845.6|15841.6|15845.5|15841.5|15846.3|15842.3|15845.5|15841.5|14950
1624614910000|2021-06-25 09:55:10|15845.8|15841.8|15845|15841|15845.8|15841.8|15845|15841|2100
1624614920000|2021-06-25 09:55:20|15844.7|15840.7|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|3200
1624614930000|2021-06-25 09:55:30|15844.9|15840.9|15846.2|15842.2|15846.2|15842.2|15844.9|15840.9|4350
1624614940000|2021-06-25 09:55:40|15845.5|15841.5|15845.9|15841.9|15845.9|15841.9|15844.8|15840.8|14950
1624614950000|2021-06-25 09:55:50|15844.9|15840.9|15846.7|15842.7|15846.8|15842.8|15844.9|15840.9|6200
1624614960000|2021-06-25 09:56:00|15846.1|15842.1|15844.3|15840.3|15846.1|15842.1|15844.2|15840.2|3200
1624614970000|2021-06-25 09:56:10|15844.7|15840.7|15843.7|15839.7|15844.7|15840.7|15843.7|15839.7|3050
1624614980000|2021-06-25 09:56:20|15843.5|15839.5|15842.9|15838.9|15844.1|15840.1|15842.9|15838.9|2500
1624614990000|2021-06-25 09:56:30|15843.5|15839.5|15843.5|15839.5|15844|15840|15843.3|15839.3|2550
1624615000000|2021-06-25 09:56:40|15844.1|15840.1|15844.6|15840.6|15844.6|15840.6|15844.1|15840.1|6300
1624615010000|2021-06-25 09:56:50|15844.2|15840.2|15844.6|15840.6|15844.6|15840.6|15844.2|15840.2|3750
1624615020000|2021-06-25 09:57:00|15844.4|15840.4|15844.7|15840.7|15844.9|15840.9|15844.2|15840.2|2950
1624615030000|2021-06-25 09:57:10|15844.2|15840.2|15845.5|15841.5|15845.5|15841.5|15844.2|15840.2|4650
1624615040000|2021-06-25 09:57:20|15845.4|15841.4|15845.5|15841.5|15845.5|15841.5|15845.2|15841.2|1950
1624615050000|2021-06-25 09:57:30|15845.4|15841.4|15846.1|15842.1|15846.1|15842.1|15845.4|15841.4|7300
1624615060000|2021-06-25 09:57:40|15846.3|15842.3|15845.2|15841.2|15846.7|15842.7|15845.2|15841.2|4050
1624615070000|2021-06-25 09:57:50|15845.1|15841.1|15846.1|15842.1|15846.1|15842.1|15844.4|15840.4|4150
1624615080000|2021-06-25 09:58:00|15845.1|15841.1|15845.7|15841.7|15845.7|15841.7|15844.6|15840.6|8050
1624615090000|2021-06-25 09:58:10|15844.8|15840.8|15844.4|15840.4|15844.8|15840.8|15844.4|15840.4|4900
1624615100000|2021-06-25 09:58:20|15844.8|15840.8|15844.2|15840.2|15844.8|15840.8|15844.2|15840.2|6900
1624615110000|2021-06-25 09:58:30|15844.5|15840.5|15844.2|15840.2|15844.6|15840.6|15844.2|15840.2|4900
1624615120000|2021-06-25 09:58:40|15844.3|15840.3|15844.1|15840.1|15844.3|15840.3|15844.1|15840.1|30400
1624615130000|2021-06-25 09:58:50|15844.2|15840.2|15844.3|15840.3|15844.3|15840.3|15844.2|15840.2|15250
1624615140000|2021-06-25 09:59:00|15843.7|15839.7|15843.8|15839.8|15843.8|15839.8|15842.8|15838.8|13550
1624615150000|2021-06-25 09:59:10|15843.2|15839.2|15842.1|15838.1|15843.2|15839.2|15842.1|15838.1|3000
1624615160000|2021-06-25 09:59:20|15842.4|15838.4|15842.6|15838.6|15842.9|15838.9|15841.7|15837.7|4850
1624615170000|2021-06-25 09:59:30|15842.7|15838.7|15842|15838|15843.1|15839.1|15842|15838|8300
1624615180000|2021-06-25 09:59:40|15842.3|15838.3|15841.1|15837.1|15842.9|15838.9|15841.1|15837.1|4050
1624615190000|2021-06-25 09:59:50|15841.8|15837.8|15839.9|15835.9|15842.9|15838.9|15839.9|15835.9|4950
1624615200000|2021-06-25 10:00:00|15843.1|15839.1|15844.6|15840.6|15845.1|15841.1|15843.1|15839.1|44
1624615210000|2021-06-25 10:00:10|15844.4|15840.4|15843.9|15839.9|15844.4|15840.4|15843.4|15839.4|7
1624615220000|2021-06-25 10:00:20|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|0
1624615230000|2021-06-25 10:00:30|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|3
1624615240000|2021-06-25 10:00:40|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|9
1624615250000|2021-06-25 10:00:50|15843.4|15839.4|15842.1|15838.1|15843.4|15839.4|15842.1|15838.1|14
1624615260000|2021-06-25 10:01:00|15841.9|15837.9|15840.6|15836.6|15841.9|15837.9|15840.6|15836.6|5
1624615270000|2021-06-25 10:01:10|15841.4|15837.4|15841.9|15837.9|15841.9|15837.9|15841.4|15837.4|5
1624615280000|2021-06-25 10:01:20|15842.4|15838.4|15841.6|15837.6|15842.6|15838.6|15841.4|15837.4|12
1624615290000|2021-06-25 10:01:30|15841.4|15837.4|15840.9|15836.9|15842.6|15838.6|15840.4|15836.4|31
1624615300000|2021-06-25 10:01:40|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15840.4|15836.4|9
1624615310000|2021-06-25 10:01:50|15842.4|15838.4|15840.1|15836.1|15842.4|15838.4|15840.1|15836.1|21
1624615320000|2021-06-25 10:02:00|15839.4|15835.4|15838.6|15834.6|15839.6|15835.6|15838.6|15834.6|19
1624615330000|2021-06-25 10:02:10|15838.4|15834.4|15837.4|15833.4|15838.9|15834.9|15836.9|15832.9|16
1624615340000|2021-06-25 10:02:20|15837.6|15833.6|15837.9|15833.9|15837.9|15833.9|15837.6|15833.6|7
1624615350000|2021-06-25 10:02:30|15838.9|15834.9|15839.4|15835.4|15839.4|15835.4|15838.9|15834.9|2
1624615360000|2021-06-25 10:02:40|15839.6|15835.6|15838.9|15834.9|15839.6|15835.6|15838.9|15834.9|6
1624615370000|2021-06-25 10:02:50|15839.4|15835.4|15839.4|15835.4|15839.6|15835.6|15839.4|15835.4|7
1624615380000|2021-06-25 10:03:00|15839.1|15835.1|15837.4|15833.4|15839.1|15835.1|15837.4|15833.4|7
1624615390000|2021-06-25 10:03:10|15837.6|15833.6|15836.9|15832.9|15837.6|15833.6|15836.6|15832.6|4
1624615400000|2021-06-25 10:03:20|15836.6|15832.6|15835.1|15831.1|15836.6|15832.6|15835.1|15831.1|3
1624615410000|2021-06-25 10:03:30|15835.4|15831.4|15833.9|15829.9|15835.4|15831.4|15833.6|15829.6|2
1624615420000|2021-06-25 10:03:40|15834.1|15830.1|15833.6|15829.6|15834.1|15830.1|15833.4|15829.4|13
1624615430000|2021-06-25 10:03:50|15833.4|15829.4|15832.9|15828.9|15833.4|15829.4|15832.1|15828.1|10
1624615440000|2021-06-25 10:04:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15832.9|15828.9|5
1624615460000|2021-06-25 10:04:20|15833.4|15829.4|15833.1|15829.1|15833.4|15829.4|15833.1|15829.1|3
1624615470000|2021-06-25 10:04:30|15833.4|15829.4|15832.1|15828.1|15833.6|15829.6|15832.1|15828.1|10
1624615480000|2021-06-25 10:04:40|15832.4|15828.4|15829.9|15825.9|15832.4|15828.4|15829.9|15825.9|6
1624615490000|2021-06-25 10:04:50|15829.6|15825.6|15829.4|15825.4|15829.6|15825.6|15829.4|15825.4|0
1624615500000|2021-06-25 10:05:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|12
1624615510000|2021-06-25 10:05:10|15830.4|15826.4|15830.6|15826.6|15830.6|15826.6|15830.4|15826.4|6
1624615530000|2021-06-25 10:05:30|15830.9|15826.9|15831.4|15827.4|15831.4|15827.4|15830.9|15826.9|9
1624615540000|2021-06-25 10:05:40|15830.9|15826.9|15830.4|15826.4|15830.9|15826.9|15830.4|15826.4|10
1624615550000|2021-06-25 10:05:50|15830.1|15826.1|15829.6|15825.6|15830.4|15826.4|15829.6|15825.6|0
1624615560000|2021-06-25 10:06:00|15828.9|15824.9|15828.4|15824.4|15828.9|15824.9|15828.4|15824.4|9
1624615580000|2021-06-25 10:06:20|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|0
1624615590000|2021-06-25 10:06:30|15827.9|15823.9|15828.1|15824.1|15828.1|15824.1|15827.9|15823.9|2
1624615600000|2021-06-25 10:06:40|15828.6|15824.6|15829.1|15825.1|15829.1|15825.1|15828.6|15824.6|7
1624615610000|2021-06-25 10:06:50|15829.4|15825.4|15828.9|15824.9|15829.4|15825.4|15828.9|15824.9|3
1624615620000|2021-06-25 10:07:00|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.4|15824.4|4
1624615630000|2021-06-25 10:07:10|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.4|15824.4|2
1624615640000|2021-06-25 10:07:20|15827.9|15823.9|15827.6|15823.6|15827.9|15823.9|15827.6|15823.6|3
1624615650000|2021-06-25 10:07:30|15827.9|15823.9|15828.1|15824.1|15828.1|15824.1|15827.9|15823.9|0
1624615660000|2021-06-25 10:07:40|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.4|15824.4|5
1624615670000|2021-06-25 10:07:50|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1624615680000|2021-06-25 10:08:00|15828.1|15824.1|15828.6|15824.6|15828.9|15824.9|15828.1|15824.1|5
1624615690000|2021-06-25 10:08:10|15828.9|15824.9|15829.4|15825.4|15829.4|15825.4|15828.6|15824.6|6
1624615700000|2021-06-25 10:08:20|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|4
1624615710000|2021-06-25 10:08:30|15829.9|15825.9|15830.9|15826.9|15831.4|15827.4|15829.9|15825.9|9
1624615720000|2021-06-25 10:08:40|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.1|15826.1|4
1624615730000|2021-06-25 10:08:50|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|2
1624615740000|2021-06-25 10:09:00|15831.4|15827.4|15830.6|15826.6|15831.9|15827.9|15830.6|15826.6|5
1624615750000|2021-06-25 10:09:10|15830.4|15826.4|15830.4|15826.4|15830.6|15826.6|15830.1|15826.1|6
1624615760000|2021-06-25 10:09:20|15830.1|15826.1|15830.4|15826.4|15830.4|15826.4|15829.9|15825.9|5
1624615770000|2021-06-25 10:09:30|15830.1|15826.1|15830.1|15826.1|15830.4|15826.4|15829.9|15825.9|1
1624615780000|2021-06-25 10:09:40|15830.4|15826.4|15830.1|15826.1|15830.4|15826.4|15830.1|15826.1|0
1624615790000|2021-06-25 10:09:50|15830.4|15826.4|15829.6|15825.6|15830.4|15826.4|15829.6|15825.6|6
1624615800000|2021-06-25 10:10:00|15837.1|15819.1|15837.1|15819.1|15837.8|15819.8|15837.1|15819.1|5384697
1624615840000|2021-06-25 10:10:40|15837.4|15819.4|15837.1|15819.1|15837.4|15819.4|15837.1|15819.1|0
1624615850000|2021-06-25 10:10:50|15837.4|15819.4|15836.8|15818.8|15837.4|15819.4|15836.4|15818.4|0
1624615860000|2021-06-25 10:11:00|15836.4|15818.4|15836.4|15818.4|15837.1|15819.1|15836.4|15818.4|0
1624615870000|2021-06-25 10:11:10|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15836.1|15818.1|0
1624615880000|2021-06-25 10:11:20|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15836.1|15818.1|0
1624615900000|2021-06-25 10:11:40|15836.1|15818.1|15835.8|15817.8|15836.1|15818.1|15835.8|15817.8|0
1624615910000|2021-06-25 10:11:50|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15835.8|15817.8|0
1624615920000|2021-06-25 10:12:00|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15835.8|15817.8|0
1624615930000|2021-06-25 10:12:10|15836.1|15818.1|15835.8|15817.8|15836.4|15818.4|15835.8|15817.8|0
1624615940000|2021-06-25 10:12:20|15836.1|15818.1|15835.8|15817.8|15836.1|15818.1|15835.8|15817.8|0
1624615950000|2021-06-25 10:12:30|15836.1|15818.1|15835.8|15817.8|15836.4|15818.4|15835.8|15817.8|0
1624615960000|2021-06-25 10:12:40|15836.1|15818.1|15835.8|15817.8|15836.1|15818.1|15835.5|15817.5|0
1624615970000|2021-06-25 10:12:50|15836.1|15818.1|15836.1|15818.1|15836.4|15818.4|15835.8|15817.8|0
1624615980000|2021-06-25 10:13:00|15835.8|15817.8|15835.8|15817.8|15835.8|15817.8|15835.1|15817.1|0
1624615990000|2021-06-25 10:13:10|15835.5|15817.5|15835.8|15817.8|15835.8|15817.8|15835.1|15817.1|0
1624616000000|2021-06-25 10:13:20|15836.4|15818.4|15836.4|15818.4|15836.4|15818.4|15836.4|15818.4|0
1624616010000|2021-06-25 10:13:30|15836.1|15818.1|15835.8|15817.8|15836.1|15818.1|15835.8|15817.8|0
1624616020000|2021-06-25 10:13:40|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15836.1|15818.1|0
1624616030000|2021-06-25 10:13:50|15835.8|15817.8|15835.8|15817.8|15835.8|15817.8|15835.8|15817.8|0
1624616040000|2021-06-25 10:14:00|15836.1|15818.1|15836.4|15818.4|15836.4|15818.4|15835.8|15817.8|0
1624616050000|2021-06-25 10:14:10|15835.8|15817.8|15836.4|15818.4|15836.4|15818.4|15835.8|15817.8|0
1624616060000|2021-06-25 10:14:20|15836.1|15818.1|15836.9|15818.9|15836.9|15818.9|15836.1|15818.1|0
1624616070000|2021-06-25 10:14:30|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624616090000|2021-06-25 10:14:50|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|0
1624616120000|2021-06-25 10:15:20|15836|15818|15836|15818|15836.4|15818.4|15836|15818|0
1624616130000|2021-06-25 10:15:30|15836.4|15818.4|15836|15818|15836.7|15818.7|15836|15818|0
1624616140000|2021-06-25 10:15:40|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|0
1624616150000|2021-06-25 10:15:50|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1624616180000|2021-06-25 10:16:20|15837|15819|15837.3|15819.3|15837.3|15819.3|15836.7|15818.7|0
1624616210000|2021-06-25 10:16:50|15838|15820|15838|15820|15838|15820|15838|15820|0
1624616220000|2021-06-25 10:17:00|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624616250000|2021-06-25 10:17:30|15837|15819|15836.7|15818.7|15837.3|15819.3|15836.7|15818.7|0
1624616270000|2021-06-25 10:17:50|15836.4|15818.4|15836|15818|15836.7|15818.7|15836|15818|0
1624616290000|2021-06-25 10:18:10|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1624616310000|2021-06-25 10:18:30|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836|15818|0
1624616340000|2021-06-25 10:19:00|15837|15819|15837.3|15819.3|15837.3|15819.3|15836.7|15818.7|0
1624616350000|2021-06-25 10:19:10|15837|15819|15836.7|15818.7|15837|15819|15836.7|15818.7|0
1624616360000|2021-06-25 10:19:20|15836|15818|15836|15818|15836|15818|15836|15818|0
1624616370000|2021-06-25 10:19:30|15836.4|15818.4|15836|15818|15836.4|15818.4|15836|15818|0
1624616380000|2021-06-25 10:19:40|15836.4|15818.4|15836.4|15818.4|15836.7|15818.7|15836|15818|0
1624616390000|2021-06-25 10:19:50|15836.7|15818.7|15836.4|15818.4|15836.7|15818.7|15836.4|15818.4|0
1624616400000|2021-06-25 10:20:00|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|15836|15818|0
1624616410000|2021-06-25 10:20:10|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1624616420000|2021-06-25 10:20:20|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836|15818|0
1624616430000|2021-06-25 10:20:30|15837|15819|15836.7|15818.7|15837|15819|15836.7|15818.7|0
1624616450000|2021-06-25 10:20:50|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1624616470000|2021-06-25 10:21:10|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624616490000|2021-06-25 10:21:30|15837.7|15819.7|15837.3|15819.3|15837.7|15819.7|15837.3|15819.3|0
1624616520000|2021-06-25 10:22:00|15837.7|15819.7|15838|15820|15838|15820|15837.7|15819.7|0
1624616540000|2021-06-25 10:22:20|15838.3|15820.3|15838.7|15820.7|15838.7|15820.7|15838.3|15820.3|0
1624616550000|2021-06-25 10:22:30|15838|15820|15838.7|15820.7|15838.7|15820.7|15838|15820|0
1624616560000|2021-06-25 10:22:40|15838.3|15820.3|15838|15820|15838.7|15820.7|15838|15820|0
1624616570000|2021-06-25 10:22:50|15838.3|15820.3|15839.3|15821.3|15839.3|15821.3|15838.3|15820.3|0
1624616580000|2021-06-25 10:23:00|15838.7|15820.7|15839|15821|15839.3|15821.3|15838.7|15820.7|0
1624616590000|2021-06-25 10:23:10|15838.7|15820.7|15838.7|15820.7|15839|15821|15838.7|15820.7|0
1624616600000|2021-06-25 10:23:20|15838|15820|15838|15820|15838|15820|15838|15820|0
1624616640000|2021-06-25 10:24:00|15838.3|15820.3|15838|15820|15838.7|15820.7|15838|15820|0
1624616650000|2021-06-25 10:24:10|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624616660000|2021-06-25 10:24:20|15838.7|15820.7|15838.7|15820.7|15838.7|15820.7|15838.7|15820.7|0
1624616670000|2021-06-25 10:24:30|15838.3|15820.3|15838|15820|15838.7|15820.7|15838|15820|0
1624616680000|2021-06-25 10:24:40|15838.3|15820.3|15837.3|15819.3|15838.3|15820.3|15837.3|15819.3|0
1624616710000|2021-06-25 10:25:10|15837.7|15819.7|15838|15820|15838|15820|15837.3|15819.3|0
1624616720000|2021-06-25 10:25:20|15837.7|15819.7|15837.3|15819.3|15838|15820|15837.3|15819.3|0
1624616730000|2021-06-25 10:25:30|15836.7|15818.7|15836|15818|15837|15819|15836|15818|0
1624616740000|2021-06-25 10:25:40|15835.7|15817.7|15835.4|15817.4|15835.7|15817.7|15835.4|15817.4|0
1624616750000|2021-06-25 10:25:50|15836|15818|15835.4|15817.4|15836|15818|15835.4|15817.4|0
1624616760000|2021-06-25 10:26:00|15835.7|15817.7|15836|15818|15836|15818|15835.4|15817.4|0
1624616770000|2021-06-25 10:26:10|15835.7|15817.7|15836|15818|15836|15818|15835.7|15817.7|0
1624616780000|2021-06-25 10:26:20|15835.7|15817.7|15836|15818|15836|15818|15835.7|15817.7|0
1624616790000|2021-06-25 10:26:30|15835.7|15817.7|15834.7|15816.7|15835.7|15817.7|15834.7|15816.7|0
1624616800000|2021-06-25 10:26:40|15835.1|15817.1|15834.7|15816.7|15835.1|15817.1|15834.7|15816.7|0
1624616810000|2021-06-25 10:26:50|15835.1|15817.1|15834.7|15816.7|15835.1|15817.1|15834.7|15816.7|0
1624616820000|2021-06-25 10:27:00|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|0
1624616830000|2021-06-25 10:27:10|15834.7|15816.7|15835.4|15817.4|15835.4|15817.4|15834.4|15816.4|0
1624616860000|2021-06-25 10:27:40|15834.7|15816.7|15835.4|15817.4|15835.4|15817.4|15834.7|15816.7|0
1624616880000|2021-06-25 10:28:00|15835.1|15817.1|15835.4|15817.4|15835.4|15817.4|15835.1|15817.1|0
1624616890000|2021-06-25 10:28:10|15835.7|15817.7|15835.4|15817.4|15835.7|15817.7|15835.4|15817.4|0
1624616910000|2021-06-25 10:28:30|15835.7|15817.7|15836|15818|15836|15818|15835.4|15817.4|0
1624616920000|2021-06-25 10:28:40|15836.4|15818.4|15836|15818|15836.7|15818.7|15836|15818|0
1624616940000|2021-06-25 10:29:00|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1624616950000|2021-06-25 10:29:10|15837|15819|15836.7|15818.7|15837|15819|15836.7|15818.7|0
1624616960000|2021-06-25 10:29:20|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624616980000|2021-06-25 10:29:40|15837|15819|15836.7|15818.7|15837.3|15819.3|15836.7|15818.7|0
1624617000000|2021-06-25 10:30:00|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624617010000|2021-06-25 10:30:10|15837.7|15819.7|15837.3|15819.3|15838|15820|15837.3|15819.3|0
1624617020000|2021-06-25 10:30:20|15837.7|15819.7|15838|15820|15838|15820|15837.3|15819.3|0
1624617030000|2021-06-25 10:30:30|15837.3|15819.3|15837.3|15819.3|15837.7|15819.7|15837.3|15819.3|0
1624617040000|2021-06-25 10:30:40|15837.7|15819.7|15838.7|15820.7|15838.7|15820.7|15837.7|15819.7|0
1624617050000|2021-06-25 10:30:50|15838.3|15820.3|15838|15820|15838.7|15820.7|15838|15820|0
1624617060000|2021-06-25 10:31:00|15838.3|15820.3|15838.7|15820.7|15838.7|15820.7|15838|15820|0
1624617070000|2021-06-25 10:31:10|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617080000|2021-06-25 10:31:20|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617110000|2021-06-25 10:31:50|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617130000|2021-06-25 10:32:10|15838.3|15820.3|15838.7|15820.7|15838.7|15820.7|15838.3|15820.3|0
1624617160000|2021-06-25 10:32:40|15838|15820|15838|15820|15838.3|15820.3|15838|15820|0
1624617170000|2021-06-25 10:32:50|15838.3|15820.3|15838.7|15820.7|15838.7|15820.7|15838|15820|0
1624617180000|2021-06-25 10:33:00|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617200000|2021-06-25 10:33:20|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617210000|2021-06-25 10:33:30|15838.3|15820.3|15838|15820|15838.3|15820.3|15838|15820|0
1624617220000|2021-06-25 10:33:40|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624617230000|2021-06-25 10:33:50|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624617240000|2021-06-25 10:34:00|15837.7|15819.7|15838.7|15820.7|15838.7|15820.7|15837.7|15819.7|0
1624617300000|2021-06-25 10:35:00|15839.3|15821.3|15839.3|15821.3|15839.3|15821.3|15839.3|15821.3|0
1624617310000|2021-06-25 10:35:10|15838.7|15820.7|15839|15821|15839.3|15821.3|15838.7|15820.7|0
1624617320000|2021-06-25 10:35:20|15839.3|15821.3|15839.3|15821.3|15839.3|15821.3|15838.7|15820.7|0
1624617330000|2021-06-25 10:35:30|15839.6|15821.6|15839.6|15821.6|15840|15822|15839.6|15821.6|0
1624617340000|2021-06-25 10:35:40|15839.3|15821.3|15839.3|15821.3|15840|15822|15839.3|15821.3|0
1624617450000|2021-06-25 10:37:30|15839.6|15821.6|15840|15822|15840|15822|15839.3|15821.3|0
1624617470000|2021-06-25 10:37:50|15839.6|15821.6|15840.6|15822.6|15840.6|15822.6|15839.6|15821.6|0
1624617480000|2021-06-25 10:38:00|15840.9|15822.9|15841.3|15823.3|15841.3|15823.3|15840.9|15822.9|0
1624617490000|2021-06-25 10:38:10|15841.9|15823.9|15841.3|15823.3|15841.9|15823.9|15841.3|15823.3|0
1624617500000|2021-06-25 10:38:20|15841.6|15823.6|15841.6|15823.6|15841.6|15823.6|15841.3|15823.3|0
1624617510000|2021-06-25 10:38:30|15841.3|15823.3|15841.3|15823.3|15841.9|15823.9|15841.3|15823.3|0
1624617520000|2021-06-25 10:38:40|15841.9|15823.9|15841.3|15823.3|15841.9|15823.9|15841.3|15823.3|0
1624617530000|2021-06-25 10:38:50|15840.9|15822.9|15841.3|15823.3|15841.3|15823.3|15840.9|15822.9|0
1624617540000|2021-06-25 10:39:00|15840.6|15822.6|15841.3|15823.3|15841.3|15823.3|15840.6|15822.6|0
1624617550000|2021-06-25 10:39:10|15840.6|15822.6|15840.6|15822.6|15840.6|15822.6|15840.6|15822.6|0
1624617560000|2021-06-25 10:39:20|15840|15822|15840.6|15822.6|15840.6|15822.6|15840|15822|0
1624617590000|2021-06-25 10:39:50|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|15840.6|15822.6|0
1624617600000|2021-06-25 10:40:00|15830.1|15826.1|15836.1|15832.1|15836.1|15832.1|15830.1|15826.1|2
1624617610000|2021-06-25 10:40:10|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|5
1624617630000|2021-06-25 10:40:30|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624617690000|2021-06-25 10:41:30|||||||||1
1624618010000|2021-06-25 10:46:50|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624618080000|2021-06-25 10:48:00|||||||||2
1624618100000|2021-06-25 10:48:20|15839.6|15835.6|15838.1|15834.1|15839.6|15835.6|15838.1|15834.1|4
1624618120000|2021-06-25 10:48:40|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|10
1624618210000|2021-06-25 10:50:10|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624618290000|2021-06-25 10:51:30|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624618540000|2021-06-25 10:55:40|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624618570000|2021-06-25 10:56:10|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|2
1624618690000|2021-06-25 10:58:10|||||||||7
1624618740000|2021-06-25 10:59:00|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|3
1624618910000|2021-06-25 11:01:50|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|3
1624618940000|2021-06-25 11:02:20|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|3
1624618950000|2021-06-25 11:02:30|15841.1|15837.1|15842.1|15838.1|15842.1|15838.1|15841.1|15837.1|2
1624618960000|2021-06-25 11:02:40|15843.1|15839.1|15844.1|15840.1|15844.1|15840.1|15843.1|15839.1|3
1624619030000|2021-06-25 11:03:50|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|2
1624619040000|2021-06-25 11:04:00|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|3
1624619060000|2021-06-25 11:04:20|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|1
1624619070000|2021-06-25 11:04:30|15841.1|15837.1|15839.6|15835.6|15841.1|15837.1|15839.6|15835.6|2
1624619100000|2021-06-25 11:05:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|3
1624619140000|2021-06-25 11:05:40|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|1
1624619150000|2021-06-25 11:05:50|||||||||3
1624619170000|2021-06-25 11:06:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1624619210000|2021-06-25 11:06:50|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|3
1624619240000|2021-06-25 11:07:20|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|1
1624619320000|2021-06-25 11:08:40|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|1
1624619370000|2021-06-25 11:09:30|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|3
1624619400000|2021-06-25 11:10:00|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|3
1624619430000|2021-06-25 11:10:30|||||||||1
1624619440000|2021-06-25 11:10:40|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|4
1624619450000|2021-06-25 11:10:50|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|2
1624619460000|2021-06-25 11:11:00|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|3
1624619500000|2021-06-25 11:11:40|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624619510000|2021-06-25 11:11:50|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|4
1624619570000|2021-06-25 11:12:50|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624619580000|2021-06-25 11:13:00|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624619660000|2021-06-25 11:14:20|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624619700000|2021-06-25 11:15:00|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|2
1624619710000|2021-06-25 11:15:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624619810000|2021-06-25 11:16:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|2
1624619860000|2021-06-25 11:17:40|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|1
1624619870000|2021-06-25 11:17:50|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|2
1624619920000|2021-06-25 11:18:40|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|5
1624619940000|2021-06-25 11:19:00|||||||||5
1624620050000|2021-06-25 11:20:50|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624620110000|2021-06-25 11:21:50|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|6
1624620120000|2021-06-25 11:22:00|||||||||9
1624620130000|2021-06-25 11:22:10|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624620210000|2021-06-25 11:23:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|7
1624620240000|2021-06-25 11:24:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|2
1624620360000|2021-06-25 11:26:00|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|2
1624620370000|2021-06-25 11:26:10|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624620680000|2021-06-25 11:31:20|15838.6|15834.6|15838.1|15834.1|15838.6|15834.6|15838.1|15834.1|6
1624620710000|2021-06-25 11:31:50|15835.6|15831.6|15836.1|15832.1|15836.1|15832.1|15835.6|15831.6|5
1624620750000|2021-06-25 11:32:30|||||||||1
1624620770000|2021-06-25 11:32:50|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|2
1624620800000|2021-06-25 11:33:20|||||||||1
1624620870000|2021-06-25 11:34:30|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624620900000|2021-06-25 11:35:00|15836.6|15832.6|15836.1|15832.1|15836.6|15832.6|15835.6|15831.6|3
1624620920000|2021-06-25 11:35:20|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|2
1624620930000|2021-06-25 11:35:30|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|3
1624620950000|2021-06-25 11:35:50|||||||||1
1624620970000|2021-06-25 11:36:10|15835.6|15831.6|15835.1|15831.1|15835.6|15831.6|15835.1|15831.1|9
1624621000000|2021-06-25 11:36:40|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624621020000|2021-06-25 11:37:00|||||||||1
1624621040000|2021-06-25 11:37:20|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.6|15829.6|2
1624621050000|2021-06-25 11:37:30|||||||||1
1624621060000|2021-06-25 11:37:40|15834.6|15830.6|15835.1|15831.1|15835.1|15831.1|15834.6|15830.6|2
1624621080000|2021-06-25 11:38:00|15835.6|15831.6|15836.1|15832.1|15836.1|15832.1|15835.6|15831.6|2
1624621100000|2021-06-25 11:38:20|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624621140000|2021-06-25 11:39:00|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624621160000|2021-06-25 11:39:20|||||||||1
1624621190000|2021-06-25 11:39:50|||||||||3
1624621230000|2021-06-25 11:40:30|||||||||1
1624621260000|2021-06-25 11:41:00|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624621270000|2021-06-25 11:41:10|||||||||2
1624621290000|2021-06-25 11:41:30|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|1
1624621310000|2021-06-25 11:41:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624621330000|2021-06-25 11:42:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624621350000|2021-06-25 11:42:30|15832.1|15828.1|15832.6|15828.6|15832.6|15828.6|15832.1|15828.1|3
1624621380000|2021-06-25 11:43:00|15832.1|15828.1|15831.6|15827.6|15832.1|15828.1|15831.6|15827.6|2
1624621390000|2021-06-25 11:43:10|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|3
1624621400000|2021-06-25 11:43:20|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|2
1624621420000|2021-06-25 11:43:40|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|2
1624621440000|2021-06-25 11:44:00|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624621450000|2021-06-25 11:44:10|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|2
1624621460000|2021-06-25 11:44:20|||||||||3
1624621470000|2021-06-25 11:44:30|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624621480000|2021-06-25 11:44:40|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|1
1624621550000|2021-06-25 11:45:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|4
1624621570000|2021-06-25 11:46:10|||||||||1
1624621580000|2021-06-25 11:46:20|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624621610000|2021-06-25 11:46:50|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624621640000|2021-06-25 11:47:20|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|3
1624621660000|2021-06-25 11:47:40|||||||||3
1624621690000|2021-06-25 11:48:10|||||||||1
1624621710000|2021-06-25 11:48:30|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624621720000|2021-06-25 11:48:40|||||||||1
1624621740000|2021-06-25 11:49:00|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624621750000|2021-06-25 11:49:10|||||||||1
1624621760000|2021-06-25 11:49:20|15832.6|15828.6|15833.6|15829.6|15833.6|15829.6|15832.6|15828.6|3
1624621770000|2021-06-25 11:49:30|||||||||1
1624621780000|2021-06-25 11:49:40|||||||||2
1624621810000|2021-06-25 11:50:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624621820000|2021-06-25 11:50:20|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|1
1624621830000|2021-06-25 11:50:30|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624621850000|2021-06-25 11:50:50|15832.6|15828.6|15833.1|15829.1|15833.1|15829.1|15832.6|15828.6|2
1624621870000|2021-06-25 11:51:10|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624621880000|2021-06-25 11:51:20|||||||||2
1624621890000|2021-06-25 11:51:30|||||||||1
1624621930000|2021-06-25 11:52:10|15831.1|15827.1|15832.1|15828.1|15832.1|15828.1|15831.1|15827.1|4
1624621960000|2021-06-25 11:52:40|||||||||2
1624621980000|2021-06-25 11:53:00|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624622010000|2021-06-25 11:53:30|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624622040000|2021-06-25 11:54:00|||||||||1
1624622050000|2021-06-25 11:54:10|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|3
1624622060000|2021-06-25 11:54:20|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624622070000|2021-06-25 11:54:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624622110000|2021-06-25 11:55:10|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.6|15826.6|6
1624622120000|2021-06-25 11:55:20|15829.1|15825.1|15828.6|15824.6|15829.1|15825.1|15828.1|15824.1|5
1624622160000|2021-06-25 11:56:00|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624622180000|2021-06-25 11:56:20|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.6|15826.6|3
1624622200000|2021-06-25 11:56:40|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624622220000|2021-06-25 11:57:00|15830.1|15826.1|15831.1|15827.1|15831.1|15827.1|15830.1|15826.1|3
1624622260000|2021-06-25 11:57:40|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624622290000|2021-06-25 11:58:10|||||||||1
1624622310000|2021-06-25 11:58:30|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624622330000|2021-06-25 11:58:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624622350000|2021-06-25 11:59:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|2
1624622360000|2021-06-25 11:59:20|15832.6|15828.6|15833.1|15829.1|15833.1|15829.1|15832.6|15828.6|10
1624622370000|2021-06-25 11:59:30|15832.6|15828.6|15833.1|15829.1|15833.1|15829.1|15832.6|15828.6|3
1624622380000|2021-06-25 11:59:40|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|1
1624622400000|2021-06-25 12:00:00|15831.6|15827.6|15832.1|15828.1|15832.1|15828.1|15831.6|15827.6|3
1624622420000|2021-06-25 12:00:20|||||||||3
1624622430000|2021-06-25 12:00:30|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624622440000|2021-06-25 12:00:40|15832.1|15828.1|15832.6|15828.6|15832.6|15828.6|15832.1|15828.1|3
1624622450000|2021-06-25 12:00:50|15833.1|15829.1|15830.1|15826.1|15833.1|15829.1|15830.1|15826.1|8
1624622460000|2021-06-25 12:01:00|||||||||1
1624622470000|2021-06-25 12:01:10|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624622480000|2021-06-25 12:01:20|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|2
1624622490000|2021-06-25 12:01:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624622500000|2021-06-25 12:01:40|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|1
1624622510000|2021-06-25 12:01:50|15835.6|15831.6|15835.1|15831.1|15835.6|15831.6|15835.1|15831.1|3
1624622520000|2021-06-25 12:02:00|||||||||1
1624622540000|2021-06-25 12:02:20|15836.6|15832.6|15836.1|15832.1|15836.6|15832.6|15836.1|15832.1|4
1624622560000|2021-06-25 12:02:40|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|9
1624622570000|2021-06-25 12:02:50|||||||||10
1624622580000|2021-06-25 12:03:00|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624622590000|2021-06-25 12:03:10|||||||||1
1624622600000|2021-06-25 12:03:20|15838.6|15834.6|15839.1|15835.1|15839.1|15835.1|15838.6|15834.6|24
1624622610000|2021-06-25 12:03:30|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|1
1624622640000|2021-06-25 12:04:00|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|2
1624622650000|2021-06-25 12:04:10|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|10
1624623000000|2021-06-25 12:10:00|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|2
1624623150000|2021-06-25 12:12:30|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624623160000|2021-06-25 12:12:40|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|3
1624623170000|2021-06-25 12:12:50|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|1
1624623200000|2021-06-25 12:13:20|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|4
1624623210000|2021-06-25 12:13:30|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624623300000|2021-06-25 12:15:00|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624623450000|2021-06-25 12:17:30|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624623530000|2021-06-25 12:18:50|15836.1|15832.1|15835.6|15831.6|15836.1|15832.1|15835.6|15831.6|4
1624623550000|2021-06-25 12:19:10|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|4
1624623560000|2021-06-25 12:19:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|4
1624623580000|2021-06-25 12:19:40|15835.6|15831.6|15836.1|15832.1|15836.1|15832.1|15835.6|15831.6|2
1624623620000|2021-06-25 12:20:20|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624623650000|2021-06-25 12:20:50|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624623700000|2021-06-25 12:21:40|15836.6|15832.6|15836.1|15832.1|15836.6|15832.6|15836.1|15832.1|2
1624623710000|2021-06-25 12:21:50|||||||||1
1624623720000|2021-06-25 12:22:00|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624623740000|2021-06-25 12:22:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|2
1624623810000|2021-06-25 12:23:30|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624623880000|2021-06-25 12:24:40|15838.6|15834.6|15838.1|15834.1|15838.6|15834.6|15838.1|15834.1|2
1624623900000|2021-06-25 12:25:00|||||||||2
1624623910000|2021-06-25 12:25:10|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|3
1624623950000|2021-06-25 12:25:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624623970000|2021-06-25 12:26:10|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624623990000|2021-06-25 12:26:30|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|2
1624624010000|2021-06-25 12:26:50|||||||||4
1624624020000|2021-06-25 12:27:00|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624624070000|2021-06-25 12:27:50|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|5
1624624100000|2021-06-25 12:28:20|||||||||5
1624624110000|2021-06-25 12:28:30|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624624120000|2021-06-25 12:28:40|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|10
1624624130000|2021-06-25 12:28:50|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624624140000|2021-06-25 12:29:00|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|6
1624624210000|2021-06-25 12:30:10|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|1
1624624240000|2021-06-25 12:30:40|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|4
1624624260000|2021-06-25 12:31:00|15839.1|15835.1|15840.1|15836.1|15840.1|15836.1|15839.1|15835.1|10
1624624270000|2021-06-25 12:31:10|||||||||1
1624624280000|2021-06-25 12:31:20|15845.1|15841.1|15845.6|15841.6|15845.6|15841.6|15845.1|15841.1|7
1624624290000|2021-06-25 12:31:30|15848.1|15844.1|15848.6|15844.6|15848.6|15844.6|15848.1|15844.1|2
1624624300000|2021-06-25 12:31:40|15849.1|15845.1|15849.6|15845.6|15849.6|15845.6|15849.1|15845.1|5
1624624310000|2021-06-25 12:31:50|15850.1|15846.1|15850.6|15846.6|15850.6|15846.6|15850.1|15846.1|2
1624624330000|2021-06-25 12:32:10|15854.1|15850.1|15856.6|15852.6|15856.6|15852.6|15854.1|15850.1|9
1624624340000|2021-06-25 12:32:20|||||||||2
1624624370000|2021-06-25 12:32:50|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|2
1624624380000|2021-06-25 12:33:00|15857.6|15853.6|15858.1|15854.1|15861.1|15857.1|15857.6|15853.6|10
1624624430000|2021-06-25 12:33:50|15857.1|15853.1|15856.6|15852.6|15858.6|15854.6|15856.6|15852.6|9
1624624440000|2021-06-25 12:34:00|15859.6|15855.6|15859.6|15855.6|15859.6|15855.6|15859.6|15855.6|1
1624624490000|2021-06-25 12:34:50|15854.6|15850.6|15854.1|15850.1|15854.6|15850.6|15854.1|15850.1|3
1624624510000|2021-06-25 12:35:10|15857.6|15853.6|15857.6|15853.6|15857.6|15853.6|15857.6|15853.6|1
1624624530000|2021-06-25 12:35:30|15859.1|15855.1|15859.1|15855.1|15859.1|15855.1|15859.1|15855.1|1
1624624540000|2021-06-25 12:35:40|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|2
1624624550000|2021-06-25 12:35:50|15862.1|15858.1|15865.1|15861.1|15865.1|15861.1|15862.1|15858.1|2
1624624560000|2021-06-25 12:36:00|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|4
1624624570000|2021-06-25 12:36:10|15863.6|15859.6|15862.6|15858.6|15863.6|15859.6|15862.6|15858.6|17
1624624600000|2021-06-25 12:36:40|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|1
1624624610000|2021-06-25 12:36:50|||||||||2
1624624660000|2021-06-25 12:37:40|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|1
1624624670000|2021-06-25 12:37:50|15862.1|15858.1|15862.1|15858.1|15862.1|15858.1|15862.1|15858.1|3
1624624680000|2021-06-25 12:38:00|15863.1|15859.1|15861.1|15857.1|15863.1|15859.1|15861.1|15857.1|9
1624624700000|2021-06-25 12:38:20|15857.6|15853.6|15854.6|15850.6|15857.6|15853.6|15854.6|15850.6|2
1624624740000|2021-06-25 12:39:00|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1624624750000|2021-06-25 12:39:10|||||||||1
1624624770000|2021-06-25 12:39:30|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|1
1624624800000|2021-06-25 12:40:00|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|1
1624624860000|2021-06-25 12:41:00|||||||||1
1624624880000|2021-06-25 12:41:20|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|1
1624624890000|2021-06-25 12:41:30|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|3
1624624900000|2021-06-25 12:41:40|15848.6|15844.6|15847.1|15843.1|15848.6|15844.6|15847.1|15843.1|4
1624624920000|2021-06-25 12:42:00|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624624940000|2021-06-25 12:42:20|15847.1|15843.1|15846.6|15842.6|15847.1|15843.1|15846.6|15842.6|11
1624625010000|2021-06-25 12:43:30|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|1
1624625060000|2021-06-25 12:44:20|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|1
1624625100000|2021-06-25 12:45:00|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624625160000|2021-06-25 12:46:00|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|1
1624625180000|2021-06-25 12:46:20|15846.1|15842.1|15845.1|15841.1|15846.1|15842.1|15845.1|15841.1|6
1624625200000|2021-06-25 12:46:40|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|1
1624625230000|2021-06-25 12:47:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|7
1624625280000|2021-06-25 12:48:00|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|3
1624625290000|2021-06-25 12:48:10|15848.6|15844.6|15850.1|15846.1|15850.1|15846.1|15848.6|15844.6|7
1624625310000|2021-06-25 12:48:30|15849.1|15845.1|15848.6|15844.6|15849.1|15845.1|15848.6|15844.6|3
1624625320000|2021-06-25 12:48:40|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624625400000|2021-06-25 12:50:00|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|1
1624625450000|2021-06-25 12:50:50|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|1
1624625480000|2021-06-25 12:51:20|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|1
1624625510000|2021-06-25 12:51:50|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|1
1624625550000|2021-06-25 12:52:30|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624625560000|2021-06-25 12:52:40|||||||||1
1624625570000|2021-06-25 12:52:50|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|1
1624625580000|2021-06-25 12:53:00|15846.6|15842.6|15846.1|15842.1|15846.6|15842.6|15846.1|15842.1|2
1624625590000|2021-06-25 12:53:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624625600000|2021-06-25 12:53:20|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|2
1624625620000|2021-06-25 12:53:40|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624625630000|2021-06-25 12:53:50|15846.1|15842.1|15846.6|15842.6|15846.6|15842.6|15846.1|15842.1|2
1624625650000|2021-06-25 12:54:10|||||||||1
1624625660000|2021-06-25 12:54:20|||||||||4
1624625670000|2021-06-25 12:54:30|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|1
1624625680000|2021-06-25 12:54:40|||||||||1
1624625690000|2021-06-25 12:54:50|15844.1|15840.1|15842.1|15838.1|15844.1|15840.1|15842.1|15838.1|8
1624625700000|2021-06-25 12:55:00|15842.6|15838.6|15842.6|15838.6|15843.6|15839.6|15842.6|15838.6|3
1624625710000|2021-06-25 12:55:10|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|2
1624625720000|2021-06-25 12:55:20|15841.1|15837.1|15841.6|15837.6|15841.6|15837.6|15841.1|15837.1|2
1624625750000|2021-06-25 12:55:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1624625760000|2021-06-25 12:56:00|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|2
1624625770000|2021-06-25 12:56:10|15840.1|15836.1|15840.6|15836.6|15840.6|15836.6|15840.1|15836.1|2
1624625790000|2021-06-25 12:56:30|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|1
1624625890000|2021-06-25 12:58:10|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|11
1624625900000|2021-06-25 12:58:20|||||||||2
1624625940000|2021-06-25 12:59:00|15841.1|15837.1|15841.1|15837.1|15841.6|15837.6|15841.1|15837.1|4
1624625960000|2021-06-25 12:59:20|15840.6|15836.6|15841.1|15837.1|15841.1|15837.1|15840.6|15836.6|3
1624626010000|2021-06-25 13:00:10|15844.6|15840.6|15844.6|15840.6|15844.6|15840.6|15844.6|15840.6|1
1624626050000|2021-06-25 13:00:50|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|1
1624626060000|2021-06-25 13:01:00|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|1
1624626100000|2021-06-25 13:01:40|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|2
1624626140000|2021-06-25 13:02:20|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|1
1624626390000|2021-06-25 13:06:30|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|5
1624626460000|2021-06-25 13:07:40|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|1
1624626470000|2021-06-25 13:07:50|15852.6|15848.6|15852.1|15848.1|15852.6|15848.6|15852.1|15848.1|9
1624626480000|2021-06-25 13:08:00|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|1
1624626550000|2021-06-25 13:09:10|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|2
1624626600000|2021-06-25 13:10:00|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|2
1624626610000|2021-06-25 13:10:10|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|1
1624626650000|2021-06-25 13:10:50|||||||||1
1624626660000|2021-06-25 13:11:00|||||||||3
1624626670000|2021-06-25 13:11:10|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|1
1624626710000|2021-06-25 13:11:50|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624626770000|2021-06-25 13:12:50|||||||||1
1624626820000|2021-06-25 13:13:40|15846.6|15842.6|15847.1|15843.1|15847.1|15843.1|15846.6|15842.6|2
1624626830000|2021-06-25 13:13:50|||||||||1
1624626860000|2021-06-25 13:14:20|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|1
1624626880000|2021-06-25 13:14:40|||||||||1
1624626890000|2021-06-25 13:14:50|15848.6|15844.6|15849.6|15845.6|15849.6|15845.6|15848.6|15844.6|3
1624626900000|2021-06-25 13:15:00|15850.1|15846.1|15850.6|15846.6|15850.6|15846.6|15850.1|15846.1|2
1624626910000|2021-06-25 13:15:10|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|2
1624626990000|2021-06-25 13:16:30|15855.1|15851.1|15855.6|15851.6|15855.6|15851.6|15855.1|15851.1|2
1624627020000|2021-06-25 13:17:00|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|3
1624627210000|2021-06-25 13:20:10|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|2
1624627220000|2021-06-25 13:20:20|||||||||4
1624627270000|2021-06-25 13:21:10|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|1
1624627300000|2021-06-25 13:21:40|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|3
1624627600000|2021-06-25 13:26:40|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|1
1624627720000|2021-06-25 13:28:40|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|3
1624627750000|2021-06-25 13:29:10|15857.1|15853.1|15856.1|15852.1|15857.1|15853.1|15856.1|15852.1|3
1624627760000|2021-06-25 13:29:20|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|1
1624627770000|2021-06-25 13:29:30|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|2
1624627800000|2021-06-25 13:30:00|15859.1|15855.1|15857.1|15853.1|15860.6|15856.6|15857.1|15853.1|11
1624627810000|2021-06-25 13:30:10|15856.1|15852.1|15851.1|15847.1|15856.1|15852.1|15849.1|15845.1|13
1624627820000|2021-06-25 13:30:20|15850.6|15846.6|15848.1|15844.1|15850.6|15846.6|15847.6|15843.6|5
1624627830000|2021-06-25 13:30:30|15850.1|15846.1|15847.1|15843.1|15850.1|15846.1|15847.1|15843.1|5
1624627840000|2021-06-25 13:30:40|15846.1|15842.1|15845.6|15841.6|15847.6|15843.6|15845.6|15841.6|8
1624627850000|2021-06-25 13:30:50|15846.6|15842.6|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|3
1624627860000|2021-06-25 13:31:00|15848.6|15844.6|15844.6|15840.6|15848.6|15844.6|15844.6|15840.6|3
1624627870000|2021-06-25 13:31:10|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|1
1624627890000|2021-06-25 13:31:30|15846.1|15842.1|15845.6|15841.6|15846.1|15842.1|15845.6|15841.6|6
1624627900000|2021-06-25 13:31:40|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|2
1624627910000|2021-06-25 13:31:50|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|1
1624627920000|2021-06-25 13:32:00|15850.6|15846.6|15850.1|15846.1|15850.6|15846.6|15850.1|15846.1|4
1624627930000|2021-06-25 13:32:10|15851.6|15847.6|15852.1|15848.1|15852.1|15848.1|15851.6|15847.6|2
1624627940000|2021-06-25 13:32:20|15851.6|15847.6|15852.6|15848.6|15852.6|15848.6|15851.6|15847.6|3
1624627960000|2021-06-25 13:32:40|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|1
1624627970000|2021-06-25 13:32:50|15855.6|15851.6|15854.1|15850.1|15855.6|15851.6|15854.1|15850.1|3
1624627990000|2021-06-25 13:33:10|15855.1|15851.1|15854.1|15850.1|15855.1|15851.1|15854.1|15850.1|3
1624628000000|2021-06-25 13:33:20|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|1
1624628010000|2021-06-25 13:33:30|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|15858.1|15854.1|4
1624628020000|2021-06-25 13:33:40|15859.1|15855.1|15859.6|15855.6|15859.6|15855.6|15859.1|15855.1|6
1624628030000|2021-06-25 13:33:50|15859.1|15855.1|15857.6|15853.6|15859.1|15855.1|15857.6|15853.6|9
1624628040000|2021-06-25 13:34:00|15860.6|15856.6|15862.1|15858.1|15862.1|15858.1|15860.6|15856.6|11
1624628050000|2021-06-25 13:34:10|15859.6|15855.6|15857.1|15853.1|15860.6|15856.6|15857.1|15853.1|10
1624628060000|2021-06-25 13:34:20|||||||||3
1624628070000|2021-06-25 13:34:30|15856.6|15852.6|15857.6|15853.6|15857.6|15853.6|15856.6|15852.6|2
1624628080000|2021-06-25 13:34:40|15856.6|15852.6|15854.6|15850.6|15856.6|15852.6|15854.6|15850.6|8
1624628090000|2021-06-25 13:34:50|15856.1|15852.1|15856.6|15852.6|15856.6|15852.6|15855.1|15851.1|7
1624628100000|2021-06-25 13:35:00|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|3
1624628110000|2021-06-25 13:35:10|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1624628120000|2021-06-25 13:35:20|15852.1|15848.1|15856.6|15852.6|15856.6|15852.6|15852.1|15848.1|16
1624628130000|2021-06-25 13:35:30|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|10
1624628140000|2021-06-25 13:35:40|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|3
1624628150000|2021-06-25 13:35:50|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|1
1624628160000|2021-06-25 13:36:00|15857.1|15853.1|15861.1|15857.1|15861.1|15857.1|15856.1|15852.1|16
1624628170000|2021-06-25 13:36:10|15859.1|15855.1|15859.1|15855.1|15859.1|15855.1|15858.1|15854.1|7
1624628180000|2021-06-25 13:36:20|15858.6|15854.6|15858.6|15854.6|15858.6|15854.6|15858.6|15854.6|2
1624628190000|2021-06-25 13:36:30|15859.1|15855.1|15861.1|15857.1|15862.1|15858.1|15859.1|15855.1|14
1624628200000|2021-06-25 13:36:40|15860.1|15856.1|15863.1|15859.1|15863.1|15859.1|15860.1|15856.1|6
1624628210000|2021-06-25 13:36:50|15862.6|15858.6|15861.6|15857.6|15863.6|15859.6|15861.6|15857.6|15
1624628220000|2021-06-25 13:37:00|15860.6|15856.6|15863.1|15859.1|15864.1|15860.1|15860.6|15856.6|15
1624628230000|2021-06-25 13:37:10|15862.6|15858.6|15866.1|15862.1|15866.1|15862.1|15862.6|15858.6|35
1624628240000|2021-06-25 13:37:20|15864.1|15860.1|15862.6|15858.6|15864.1|15860.1|15862.6|15858.6|6
1624628250000|2021-06-25 13:37:30|15863.1|15859.1|15864.1|15860.1|15864.1|15860.1|15863.1|15859.1|6
1624628260000|2021-06-25 13:37:40|15864.6|15860.6|15864.6|15860.6|15864.6|15860.6|15864.6|15860.6|6
1624628270000|2021-06-25 13:37:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1624628280000|2021-06-25 13:38:00|15865.1|15861.1|15866.6|15862.6|15866.6|15862.6|15865.1|15861.1|14
1624628290000|2021-06-25 13:38:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|3
1624628300000|2021-06-25 13:38:20|15865.6|15861.6|15862.1|15858.1|15865.6|15861.6|15862.1|15858.1|10
1624628310000|2021-06-25 13:38:30|15865.6|15861.6|15866.1|15862.1|15866.1|15862.1|15865.6|15861.6|4
1624628320000|2021-06-25 13:38:40|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|1
1624628330000|2021-06-25 13:38:50|15863.6|15859.6|15863.6|15859.6|15863.6|15859.6|15863.6|15859.6|5
1624628340000|2021-06-25 13:39:00|15866.1|15862.1|15865.6|15861.6|15866.6|15862.6|15865.6|15861.6|6
1624628350000|2021-06-25 13:39:10|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|1
1624628360000|2021-06-25 13:39:20|15863.1|15859.1|15863.1|15859.1|15864.6|15860.6|15863.1|15859.1|13
1624628370000|2021-06-25 13:39:30|15863.6|15859.6|15863.6|15859.6|15863.6|15859.6|15863.6|15859.6|2
1624628380000|2021-06-25 13:39:40|15865.1|15861.1|15864.1|15860.1|15865.1|15861.1|15864.1|15860.1|12
1624628390000|2021-06-25 13:39:50|15863.6|15859.6|15865.1|15861.1|15865.1|15861.1|15863.6|15859.6|4
1624628400000|2021-06-25 13:40:00|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|5
1624628410000|2021-06-25 13:40:10|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|1
1624628420000|2021-06-25 13:40:20|15866.6|15862.6|15866.6|15862.6|15866.6|15862.6|15866.6|15862.6|5
1624628430000|2021-06-25 13:40:30|15866.1|15862.1|15865.6|15861.6|15867.1|15863.1|15865.6|15861.6|8
1624628440000|2021-06-25 13:40:40|||||||||1
1624628450000|2021-06-25 13:40:50|15866.1|15862.1|15867.1|15863.1|15867.1|15863.1|15866.1|15862.1|2
1624628460000|2021-06-25 13:41:00|15866.6|15862.6|15868.1|15864.1|15868.6|15864.6|15866.6|15862.6|16
1624628470000|2021-06-25 13:41:10|15867.6|15863.6|15866.1|15862.1|15867.6|15863.6|15866.1|15862.1|7
1624628480000|2021-06-25 13:41:20|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|15865.6|15861.6|3
1624628490000|2021-06-25 13:41:30|15863.1|15859.1|15863.6|15859.6|15863.6|15859.6|15863.1|15859.1|4
1624628500000|2021-06-25 13:41:40|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|1
1624628510000|2021-06-25 13:41:50|15861.1|15857.1|15861.1|15857.1|15861.1|15857.1|15861.1|15857.1|4
1624628520000|2021-06-25 13:42:00|15860.6|15856.6|15860.6|15856.6|15860.6|15856.6|15860.6|15856.6|6
1624628530000|2021-06-25 13:42:10|15861.6|15857.6|15859.6|15855.6|15861.6|15857.6|15859.6|15855.6|4
1624628550000|2021-06-25 13:42:30|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|15860.1|15856.1|4
1624628570000|2021-06-25 13:42:50|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|15861.6|15857.6|1
1624628580000|2021-06-25 13:43:00|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|2
1624628590000|2021-06-25 13:43:10|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|1
1624628600000|2021-06-25 13:43:20|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|15862.6|15858.6|1
1624628610000|2021-06-25 13:43:30|15863.1|15859.1|15863.6|15859.6|15863.6|15859.6|15863.1|15859.1|7
1624628630000|2021-06-25 13:43:50|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|5
1624628640000|2021-06-25 13:44:00|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|3
1624628650000|2021-06-25 13:44:10|15864.1|15860.1|15862.6|15858.6|15864.1|15860.1|15862.6|15858.6|9
1624628660000|2021-06-25 13:44:20|15863.6|15859.6|15866.1|15862.1|15866.1|15862.1|15863.6|15859.6|2
1624628680000|2021-06-25 13:44:40|15865.6|15861.6|15867.1|15863.1|15867.1|15863.1|15865.6|15861.6|5
1624628690000|2021-06-25 13:44:50|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|15866.1|15862.1|5
1624628700000|2021-06-25 13:45:00|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|1
1624628710000|2021-06-25 13:45:10|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|15864.1|15860.1|3
1624628720000|2021-06-25 13:45:20|15863.6|15859.6|15864.1|15860.1|15864.1|15860.1|15863.6|15859.6|2
1624628730000|2021-06-25 13:45:30|15863.1|15859.1|15863.1|15859.1|15863.1|15859.1|15863.1|15859.1|2
1624628740000|2021-06-25 13:45:40|15863.6|15859.6|15865.6|15861.6|15865.6|15861.6|15863.6|15859.6|2
1624628760000|2021-06-25 13:46:00|15866.6|15862.6|15867.6|15863.6|15867.6|15863.6|15866.1|15862.1|7
1624628770000|2021-06-25 13:46:10|||||||||1
1624628780000|2021-06-25 13:46:20|15869.1|15865.1|15869.1|15865.1|15869.1|15865.1|15869.1|15865.1|2
1624628790000|2021-06-25 13:46:30|15868.6|15864.6|15868.6|15864.6|15868.6|15864.6|15868.6|15864.6|5
1624628800000|2021-06-25 13:46:40|15869.1|15865.1|15870.1|15866.1|15870.6|15866.6|15869.1|15865.1|6
1624628820000|2021-06-25 13:47:00|15870.6|15866.6|15871.1|15867.1|15873.6|15869.6|15870.6|15866.6|14
1624628830000|2021-06-25 13:47:10|||||||||4
1624628840000|2021-06-25 13:47:20|15870.6|15866.6|15871.1|15867.1|15871.1|15867.1|15870.6|15866.6|4
1624628850000|2021-06-25 13:47:30|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|1
1624628860000|2021-06-25 13:47:40|15872.6|15868.6|15872.6|15868.6|15872.6|15868.6|15872.6|15868.6|1
1624628870000|2021-06-25 13:47:50|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|1
1624628880000|2021-06-25 13:48:00|15873.1|15869.1|15871.6|15867.6|15873.1|15869.1|15871.6|15867.6|2
1624628890000|2021-06-25 13:48:10|15870.6|15866.6|15870.6|15866.6|15870.6|15866.6|15870.6|15866.6|1
1624628910000|2021-06-25 13:48:30|||||||||1
1624628920000|2021-06-25 13:48:40|||||||||6
1624628930000|2021-06-25 13:48:50|15869.6|15865.6|15870.1|15866.1|15870.1|15866.1|15869.1|15865.1|6
1624628940000|2021-06-25 13:49:00|15870.6|15866.6|15870.6|15866.6|15870.6|15866.6|15870.6|15866.6|21
1624628950000|2021-06-25 13:49:10|15869.6|15865.6|15873.1|15869.1|15873.1|15869.1|15869.6|15865.6|11
1624628960000|2021-06-25 13:49:20|15872.6|15868.6|15872.6|15868.6|15873.1|15869.1|15872.6|15868.6|17
1624628970000|2021-06-25 13:49:30|15872.1|15868.1|15873.6|15869.6|15873.6|15869.6|15872.1|15868.1|4
1624628980000|2021-06-25 13:49:40|15872.6|15868.6|15874.1|15870.1|15874.1|15870.1|15872.6|15868.6|9
1624628990000|2021-06-25 13:49:50|15873.1|15869.1|15875.6|15871.6|15875.6|15871.6|15873.1|15869.1|2
1624629000000|2021-06-25 13:50:00|15874.1|15870.1|15872.6|15868.6|15874.1|15870.1|15872.6|15868.6|2
1624629010000|2021-06-25 13:50:10|15873.6|15869.6|15874.1|15870.1|15874.1|15870.1|15873.6|15869.6|6
1624629020000|2021-06-25 13:50:20|15876.1|15872.1|15876.1|15872.1|15876.1|15872.1|15876.1|15872.1|6
1624629030000|2021-06-25 13:50:30|15874.1|15870.1|15874.1|15870.1|15874.1|15870.1|15874.1|15870.1|7
1624629040000|2021-06-25 13:50:40|15874.6|15870.6|15873.1|15869.1|15874.6|15870.6|15873.1|15869.1|4
1624629050000|2021-06-25 13:50:50|15873.6|15869.6|15873.6|15869.6|15873.6|15869.6|15873.6|15869.6|3
1624629070000|2021-06-25 13:51:10|15872.6|15868.6|15872.6|15868.6|15872.6|15868.6|15872.6|15868.6|7
1624629080000|2021-06-25 13:51:20|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|15871.6|15867.6|1
1624629090000|2021-06-25 13:51:30|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|1
1624629120000|2021-06-25 13:52:00|15868.6|15864.6|15868.6|15864.6|15868.6|15864.6|15868.6|15864.6|1
1624629130000|2021-06-25 13:52:10|15869.1|15865.1|15869.1|15865.1|15869.1|15865.1|15869.1|15865.1|1
1624629160000|2021-06-25 13:52:40|||||||||6
1624629180000|2021-06-25 13:53:00|15867.6|15863.6|15868.1|15864.1|15868.1|15864.1|15867.6|15863.6|4
1624629200000|2021-06-25 13:53:20|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|15867.6|15863.6|2
1624629210000|2021-06-25 13:53:30|15867.1|15863.1|15866.1|15862.1|15867.1|15863.1|15866.1|15862.1|3
1624629220000|2021-06-25 13:53:40|15865.6|15861.6|15864.6|15860.6|15865.6|15861.6|15864.6|15860.6|5
1624629230000|2021-06-25 13:53:50|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|1
1624629240000|2021-06-25 13:54:00|15864.1|15860.1|15863.1|15859.1|15864.1|15860.1|15863.1|15859.1|3
1624629250000|2021-06-25 13:54:10|15863.6|15859.6|15862.6|15858.6|15863.6|15859.6|15862.6|15858.6|6
1624629270000|2021-06-25 13:54:30|||||||||3
1624629280000|2021-06-25 13:54:40|15863.1|15859.1|15862.6|15858.6|15863.1|15859.1|15862.6|15858.6|4
1624629290000|2021-06-25 13:54:50|15861.6|15857.6|15863.1|15859.1|15863.1|15859.1|15861.6|15857.6|4
1624629300000|2021-06-25 13:55:00|15860.6|15856.6|15862.1|15858.1|15862.1|15858.1|15860.6|15856.6|2
1624629310000|2021-06-25 13:55:10|15861.6|15857.6|15861.1|15857.1|15861.6|15857.6|15861.1|15857.1|2
1624629330000|2021-06-25 13:55:30|15860.1|15856.1|15859.1|15855.1|15860.1|15856.1|15859.1|15855.1|10
1624629340000|2021-06-25 13:55:40|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|1
1624629370000|2021-06-25 13:56:10|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1
1624629380000|2021-06-25 13:56:20|15854.1|15850.1|15852.6|15848.6|15854.1|15850.1|15852.6|15848.6|5
1624629390000|2021-06-25 13:56:30|15851.6|15847.6|15850.6|15846.6|15851.6|15847.6|15850.6|15846.6|2
1624629400000|2021-06-25 13:56:40|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|3
1624629410000|2021-06-25 13:56:50|15850.1|15846.1|15847.6|15843.6|15850.1|15846.1|15847.6|15843.6|15
1624629420000|2021-06-25 13:57:00|15849.6|15845.6|15846.1|15842.1|15849.6|15845.6|15846.1|15842.1|8
1624629430000|2021-06-25 13:57:10|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|3
1624629440000|2021-06-25 13:57:20|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|2
1624629460000|2021-06-25 13:57:40|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|3
1624629480000|2021-06-25 13:58:00|15849.1|15845.1|15851.1|15847.1|15852.1|15848.1|15849.1|15845.1|5
1624629490000|2021-06-25 13:58:10|15853.6|15849.6|15854.1|15850.1|15854.1|15850.1|15853.6|15849.6|2
1624629500000|2021-06-25 13:58:20|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|1
1624629520000|2021-06-25 13:58:40|15852.1|15848.1|15853.1|15849.1|15853.1|15849.1|15852.1|15848.1|2
1624629530000|2021-06-25 13:58:50|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|15853.6|15849.6|1
1624629550000|2021-06-25 13:59:10|15854.1|15850.1|15854.1|15850.1|15854.1|15850.1|15854.1|15850.1|1
1624629560000|2021-06-25 13:59:20|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|2
1624629570000|2021-06-25 13:59:30|15854.1|15850.1|15852.6|15848.6|15854.1|15850.1|15852.6|15848.6|11
1624629580000|2021-06-25 13:59:40|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|5
1624629590000|2021-06-25 13:59:50|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|1
1624629600000|2021-06-25 14:00:00|15849.6|15845.6|15848.6|15844.6|15849.6|15845.6|15848.6|15844.6|4
1624629610000|2021-06-25 14:00:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.1|15842.1|6
1624629620000|2021-06-25 14:00:20|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|2
1624629630000|2021-06-25 14:00:30|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624629640000|2021-06-25 14:00:40|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|2
1624629650000|2021-06-25 14:00:50|15845.6|15841.6|15845.1|15841.1|15845.6|15841.6|15845.1|15841.1|2
1624629660000|2021-06-25 14:01:00|15844.6|15840.6|15845.1|15841.1|15847.1|15843.1|15844.6|15840.6|6
1624629670000|2021-06-25 14:01:10|15844.6|15840.6|15843.1|15839.1|15845.1|15841.1|15843.1|15839.1|12
1624629690000|2021-06-25 14:01:30|15845.1|15841.1|15845.6|15841.6|15845.6|15841.6|15845.1|15841.1|2
1624629700000|2021-06-25 14:01:40|15845.1|15841.1|15843.6|15839.6|15845.1|15841.1|15843.6|15839.6|2
1624629710000|2021-06-25 14:01:50|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|1
1624629730000|2021-06-25 14:02:10|||||||||1
1624629750000|2021-06-25 14:02:30|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|1
1624629760000|2021-06-25 14:02:40|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|1
1624629770000|2021-06-25 14:02:50|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|7
1624629780000|2021-06-25 14:03:00|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|1
1624629790000|2021-06-25 14:03:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|2
1624629800000|2021-06-25 14:03:20|15846.1|15842.1|15845.6|15841.6|15846.1|15842.1|15845.6|15841.6|2
1624629820000|2021-06-25 14:03:40|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624629830000|2021-06-25 14:03:50|15847.6|15843.6|15848.1|15844.1|15848.1|15844.1|15847.6|15843.6|6
1624629840000|2021-06-25 14:04:00|15848.6|15844.6|15847.6|15843.6|15849.6|15845.6|15847.6|15843.6|6
1624629860000|2021-06-25 14:04:20|||||||||1
1624629880000|2021-06-25 14:04:40|15849.1|15845.1|15850.1|15846.1|15850.1|15846.1|15849.1|15845.1|5
1624629890000|2021-06-25 14:04:50|15850.6|15846.6|15850.6|15846.6|15852.6|15848.6|15850.6|15846.6|9
1624629900000|2021-06-25 14:05:00|15849.6|15845.6|15849.6|15845.6|15850.1|15846.1|15849.6|15845.6|9
1624629910000|2021-06-25 14:05:10|15849.1|15845.1|15846.6|15842.6|15849.1|15845.1|15846.6|15842.6|19
1624629920000|2021-06-25 14:05:20|15846.1|15842.1|15846.6|15842.6|15846.6|15842.6|15846.1|15842.1|5
1624629930000|2021-06-25 14:05:30|15847.1|15843.1|15849.1|15845.1|15849.1|15845.1|15847.1|15843.1|11
1624629940000|2021-06-25 14:05:40|15850.6|15846.6|15850.1|15846.1|15850.6|15846.6|15850.1|15846.1|3
1624629950000|2021-06-25 14:05:50|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|1
1624629960000|2021-06-25 14:06:00|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|7
1624629970000|2021-06-25 14:06:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624629980000|2021-06-25 14:06:20|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|1
1624630000000|2021-06-25 14:06:40|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624630010000|2021-06-25 14:06:50|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|1
1624630020000|2021-06-25 14:07:00|15846.6|15842.6|15846.1|15842.1|15846.6|15842.6|15846.1|15842.1|4
1624630030000|2021-06-25 14:07:10|15845.6|15841.6|15844.1|15840.1|15845.6|15841.6|15844.1|15840.1|7
1624630060000|2021-06-25 14:07:40|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|1
1624630090000|2021-06-25 14:08:10|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.1|15837.1|7
1624630100000|2021-06-25 14:08:20|||||||||1
1624630110000|2021-06-25 14:08:30|15841.1|15837.1|15840.6|15836.6|15841.1|15837.1|15840.6|15836.6|2
1624630120000|2021-06-25 14:08:40|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|1
1624630130000|2021-06-25 14:08:50|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|1
1624630140000|2021-06-25 14:09:00|15843.6|15839.6|15845.6|15841.6|15845.6|15841.6|15843.6|15839.6|3
1624630180000|2021-06-25 14:09:40|15847.1|15843.1|15844.6|15840.6|15847.1|15843.1|15844.6|15840.6|6
1624630190000|2021-06-25 14:09:50|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|1
1624630200000|2021-06-25 14:10:00|15844.6|15840.6|15844.1|15840.1|15846.6|15842.6|15844.1|15840.1|11
1624630210000|2021-06-25 14:10:10|15843.6|15839.6|15842.6|15838.6|15843.6|15839.6|15842.6|15838.6|11
1624630220000|2021-06-25 14:10:20|15841.1|15837.1|15841.6|15837.6|15842.1|15838.1|15839.6|15835.6|41
1624630230000|2021-06-25 14:10:30|15840.6|15836.6|15840.6|15836.6|15841.1|15837.1|15840.1|15836.1|8
1624630240000|2021-06-25 14:10:40|15841.6|15837.6|15841.1|15837.1|15841.6|15837.6|15840.6|15836.6|5
1624630250000|2021-06-25 14:10:50|15840.6|15836.6|15841.6|15837.6|15841.6|15837.6|15840.6|15836.6|7
1624630260000|2021-06-25 14:11:00|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|2
1624630270000|2021-06-25 14:11:10|15840.1|15836.1|15841.6|15837.6|15841.6|15837.6|15839.6|15835.6|7
1624630280000|2021-06-25 14:11:20|15840.1|15836.1|15837.1|15833.1|15840.1|15836.1|15837.1|15833.1|7
1624630290000|2021-06-25 14:11:30|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|2
1624630300000|2021-06-25 14:11:40|15836.1|15832.1|15834.6|15830.6|15836.1|15832.1|15834.6|15830.6|5
1624630310000|2021-06-25 14:11:50|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624630320000|2021-06-25 14:12:00|15837.1|15833.1|15836.1|15832.1|15837.1|15833.1|15836.1|15832.1|2
1624630330000|2021-06-25 14:12:10|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|2
1624630340000|2021-06-25 14:12:20|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624630350000|2021-06-25 14:12:30|||||||||1
1624630360000|2021-06-25 14:12:40|15836.1|15832.1|15835.1|15831.1|15836.1|15832.1|15835.1|15831.1|5
1624630370000|2021-06-25 14:12:50|15834.1|15830.1|15832.6|15828.6|15834.1|15830.1|15832.6|15828.6|4
1624630380000|2021-06-25 14:13:00|15833.1|15829.1|15832.6|15828.6|15833.1|15829.1|15832.6|15828.6|6
1624630390000|2021-06-25 14:13:10|15832.1|15828.1|15832.6|15828.6|15833.1|15829.1|15832.1|15828.1|8
1624630400000|2021-06-25 14:13:20|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624630410000|2021-06-25 14:13:30|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|1
1624630420000|2021-06-25 14:13:40|||||||||1
1624630430000|2021-06-25 14:13:50|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|1
1624630440000|2021-06-25 14:14:00|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624630460000|2021-06-25 14:14:20|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624630470000|2021-06-25 14:14:30|15837.1|15833.1|15836.6|15832.6|15837.1|15833.1|15836.6|15832.6|3
1624630480000|2021-06-25 14:14:40|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|1
1624630490000|2021-06-25 14:14:50|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|1
1624630500000|2021-06-25 14:15:00|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|3
1624630510000|2021-06-25 14:15:10|15834.6|15830.6|15832.6|15828.6|15834.6|15830.6|15832.6|15828.6|7
1624630530000|2021-06-25 14:15:30|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624630540000|2021-06-25 14:15:40|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|1
1624630550000|2021-06-25 14:15:50|||||||||2
1624630560000|2021-06-25 14:16:00|||||||||5
1624630570000|2021-06-25 14:16:10|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624630580000|2021-06-25 14:16:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|2
1624630590000|2021-06-25 14:16:30|||||||||3
1624630600000|2021-06-25 14:16:40|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|2
1624630610000|2021-06-25 14:16:50|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624630630000|2021-06-25 14:17:10|15836.1|15832.1|15835.6|15831.6|15836.1|15832.1|15833.6|15829.6|4
1624630650000|2021-06-25 14:17:30|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624630660000|2021-06-25 14:17:40|15834.6|15830.6|15837.1|15833.1|15837.1|15833.1|15834.6|15830.6|11
1624630670000|2021-06-25 14:17:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|2
1624630680000|2021-06-25 14:18:00|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624630700000|2021-06-25 14:18:20|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624630710000|2021-06-25 14:18:30|15841.1|15837.1|15839.6|15835.6|15841.6|15837.6|15839.6|15835.6|4
1624630740000|2021-06-25 14:19:00|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|1
1624630750000|2021-06-25 14:19:10|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|2
1624630760000|2021-06-25 14:19:20|15844.6|15840.6|15845.1|15841.1|15845.1|15841.1|15844.6|15840.6|4
1624630770000|2021-06-25 14:19:30|15845.6|15841.6|15846.1|15842.1|15846.6|15842.6|15845.6|15841.6|5
1624630780000|2021-06-25 14:19:40|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624630810000|2021-06-25 14:20:10|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|2
1624630820000|2021-06-25 14:20:20|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|1
1624630840000|2021-06-25 14:20:40|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|1
1624630880000|2021-06-25 14:21:20|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|2
1624630890000|2021-06-25 14:21:30|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|3
1624630910000|2021-06-25 14:21:50|15840.1|15836.1|15840.1|15836.1|15841.6|15837.6|15840.1|15836.1|7
1624630920000|2021-06-25 14:22:00|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|1
1624630960000|2021-06-25 14:22:40|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|1
1624630970000|2021-06-25 14:22:50|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|15847.1|15843.1|1
1624631030000|2021-06-25 14:23:50|15849.1|15845.1|15849.1|15845.1|15849.1|15845.1|15849.1|15845.1|2
1624631040000|2021-06-25 14:24:00|||||||||3
1624631050000|2021-06-25 14:24:10|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624631100000|2021-06-25 14:25:00|15847.6|15843.6|15847.1|15843.1|15847.6|15843.6|15847.1|15843.1|3
1624631110000|2021-06-25 14:25:10|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624631150000|2021-06-25 14:25:50|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|1
1624631210000|2021-06-25 14:26:50|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|1
1624631270000|2021-06-25 14:27:50|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|1
1624631280000|2021-06-25 14:28:00|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|2
1624631290000|2021-06-25 14:28:10|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|2
1624631380000|2021-06-25 14:29:40|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|3
1624631420000|2021-06-25 14:30:20|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|3
1624631450000|2021-06-25 14:30:50|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|1
1624631460000|2021-06-25 14:31:00|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|3
1624631510000|2021-06-25 14:31:50|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|1
1624631600000|2021-06-25 14:33:20|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|1
1624631620000|2021-06-25 14:33:40|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624631630000|2021-06-25 14:33:50|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|15848.1|15844.1|2
1624631670000|2021-06-25 14:34:30|15845.1|15841.1|15839.6|15835.6|15845.1|15841.1|15839.6|15835.6|9
1624631680000|2021-06-25 14:34:40|15840.6|15836.6|15837.6|15833.6|15840.6|15836.6|15837.6|15833.6|4
1624631690000|2021-06-25 14:34:50|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624631700000|2021-06-25 14:35:00|||||||||3
1624631710000|2021-06-25 14:35:10|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624631730000|2021-06-25 14:35:30|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624631750000|2021-06-25 14:35:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624631770000|2021-06-25 14:36:10|15840.1|15836.1|15837.6|15833.6|15840.1|15836.1|15837.6|15833.6|5
1624631780000|2021-06-25 14:36:20|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624631790000|2021-06-25 14:36:30|15839.6|15835.6|15837.6|15833.6|15839.6|15835.6|15837.6|15833.6|8
1624631810000|2021-06-25 14:36:50|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624631820000|2021-06-25 14:37:00|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624631830000|2021-06-25 14:37:10|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624631850000|2021-06-25 14:37:30|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|2
1624631880000|2021-06-25 14:38:00|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624631920000|2021-06-25 14:38:40|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624631950000|2021-06-25 14:39:10|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624631960000|2021-06-25 14:39:20|||||||||2
1624631970000|2021-06-25 14:39:30|15836.6|15832.6|15834.6|15830.6|15836.6|15832.6|15834.6|15830.6|3
1624632000000|2021-06-25 14:40:00|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624632020000|2021-06-25 14:40:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|1
1624632090000|2021-06-25 14:41:30|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|1
1624632100000|2021-06-25 14:41:40|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|2
1624632110000|2021-06-25 14:41:50|15840.1|15836.1|15839.6|15835.6|15840.1|15836.1|15839.6|15835.6|3
1624632130000|2021-06-25 14:42:10|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|1
1624632140000|2021-06-25 14:42:20|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624632170000|2021-06-25 14:42:50|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|2
1624632180000|2021-06-25 14:43:00|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|1
1624632200000|2021-06-25 14:43:20|15842.6|15838.6|15844.1|15840.1|15844.1|15840.1|15842.6|15838.6|3
1624632210000|2021-06-25 14:43:30|15844.6|15840.6|15844.6|15840.6|15846.6|15842.6|15844.6|15840.6|4
1624632220000|2021-06-25 14:43:40|15845.6|15841.6|15846.1|15842.1|15846.1|15842.1|15845.6|15841.6|3
1624632240000|2021-06-25 14:44:00|15844.6|15840.6|15842.6|15838.6|15844.6|15840.6|15842.6|15838.6|12
1624632350000|2021-06-25 14:45:50|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|2
1624632360000|2021-06-25 14:46:00|15835.6|15831.6|15834.1|15830.1|15835.6|15831.6|15834.1|15830.1|2
1624632420000|2021-06-25 14:47:00|15840.1|15836.1|15841.6|15837.6|15841.6|15837.6|15840.1|15836.1|9
1624632430000|2021-06-25 14:47:10|15841.1|15837.1|15840.6|15836.6|15841.1|15837.1|15840.6|15836.6|5
1624632440000|2021-06-25 14:47:20|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1624632490000|2021-06-25 14:48:10|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|3
1624632530000|2021-06-25 14:48:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624632540000|2021-06-25 14:49:00|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624632550000|2021-06-25 14:49:10|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624632610000|2021-06-25 14:50:10|15835.1|15831.1|15832.1|15828.1|15835.1|15831.1|15832.1|15828.1|11
1624632620000|2021-06-25 14:50:20|||||||||1
1624632670000|2021-06-25 14:51:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624632770000|2021-06-25 14:52:50|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624632830000|2021-06-25 14:53:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624632850000|2021-06-25 14:54:10|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|1
1624632920000|2021-06-25 14:55:20|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|1
1624632950000|2021-06-25 14:55:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|1
1624632980000|2021-06-25 14:56:20|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624633040000|2021-06-25 14:57:20|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624633050000|2021-06-25 14:57:30|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|1
1624633080000|2021-06-25 14:58:00|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|4
1624633090000|2021-06-25 14:58:10|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624633110000|2021-06-25 14:58:30|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|1
1624633200000|2021-06-25 15:00:00|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624633210000|2021-06-25 15:00:10|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624633280000|2021-06-25 15:01:20|15830.6|15826.6|15833.6|15829.6|15833.6|15829.6|15830.6|15826.6|14
1624633340000|2021-06-25 15:02:20|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624633360000|2021-06-25 15:02:40|15829.6|15825.6|15829.1|15825.1|15829.6|15825.6|15829.1|15825.1|15
1624633370000|2021-06-25 15:02:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1624633380000|2021-06-25 15:03:00|15827.6|15823.6|15827.1|15823.1|15827.6|15823.6|15827.1|15823.1|9
1624633400000|2021-06-25 15:03:20|||||||||1
1624633430000|2021-06-25 15:03:50|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|1
1624633440000|2021-06-25 15:04:00|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624633450000|2021-06-25 15:04:10|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624633460000|2021-06-25 15:04:20|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624633470000|2021-06-25 15:04:30|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|4
1624633480000|2021-06-25 15:04:40|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|1
1624633490000|2021-06-25 15:04:50|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624633500000|2021-06-25 15:05:00|15827.1|15823.1|15826.6|15822.6|15827.1|15823.1|15826.6|15822.6|21
1624633510000|2021-06-25 15:05:10|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624633520000|2021-06-25 15:05:20|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|10
1624633540000|2021-06-25 15:05:40|15826.6|15822.6|15825.6|15821.6|15826.6|15822.6|15825.6|15821.6|5
1624633570000|2021-06-25 15:06:10|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|2
1624633600000|2021-06-25 15:06:40|15829.1|15825.1|15830.6|15826.6|15830.6|15826.6|15829.1|15825.1|36
1624633620000|2021-06-25 15:07:00|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|1
1624633630000|2021-06-25 15:07:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1624633720000|2021-06-25 15:08:40|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624633730000|2021-06-25 15:08:50|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624633740000|2021-06-25 15:09:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1624633750000|2021-06-25 15:09:10|15828.1|15824.1|15828.6|15824.6|15828.6|15824.6|15828.1|15824.1|2
1624633760000|2021-06-25 15:09:20|15829.1|15825.1|15830.6|15826.6|15830.6|15826.6|15829.1|15825.1|10
1624633840000|2021-06-25 15:10:40|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624633910000|2021-06-25 15:11:50|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|1
1624633930000|2021-06-25 15:12:10|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|5
1624633950000|2021-06-25 15:12:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1624633960000|2021-06-25 15:12:40|15831.1|15827.1|15833.6|15829.6|15833.6|15829.6|15831.1|15827.1|60
1624633970000|2021-06-25 15:12:50|15835.6|15831.6|15833.6|15829.6|15835.6|15831.6|15833.6|15829.6|8
1624633980000|2021-06-25 15:13:00|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|18
1624633990000|2021-06-25 15:13:10|15836.6|15832.6|15835.6|15831.6|15836.6|15832.6|15835.6|15831.6|3
1624634100000|2021-06-25 15:15:00|15833.1|15829.1|15832.6|15828.6|15833.1|15829.1|15832.6|15828.6|11
1624634130000|2021-06-25 15:15:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|3
1624634160000|2021-06-25 15:16:00|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.6|15826.6|2
1624634180000|2021-06-25 15:16:20|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624634200000|2021-06-25 15:16:40|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|2
1624634220000|2021-06-25 15:17:00|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|2
1624634230000|2021-06-25 15:17:10|||||||||1
1624634240000|2021-06-25 15:17:20|||||||||1
1624634260000|2021-06-25 15:17:40|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|3
1624634280000|2021-06-25 15:18:00|15828.6|15824.6|15826.6|15822.6|15828.6|15824.6|15826.6|15822.6|2
1624634290000|2021-06-25 15:18:10|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624634310000|2021-06-25 15:18:30|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624634320000|2021-06-25 15:18:40|||||||||4
1624634330000|2021-06-25 15:18:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624634370000|2021-06-25 15:19:30|||||||||2
1624634390000|2021-06-25 15:19:50|15828.1|15824.1|15831.1|15827.1|15831.1|15827.1|15828.1|15824.1|2
1624634410000|2021-06-25 15:20:10|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624634430000|2021-06-25 15:20:30|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|3
1624634450000|2021-06-25 15:20:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|5
1624634460000|2021-06-25 15:21:00|||||||||2
1624634470000|2021-06-25 15:21:10|||||||||2
1624634480000|2021-06-25 15:21:20|15833.1|15829.1|15832.1|15828.1|15833.1|15829.1|15832.1|15828.1|5
1624634530000|2021-06-25 15:22:10|||||||||2
1624634540000|2021-06-25 15:22:20|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624634550000|2021-06-25 15:22:30|||||||||1
1624634580000|2021-06-25 15:23:00|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624634590000|2021-06-25 15:23:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624634610000|2021-06-25 15:23:30|||||||||1
1624634660000|2021-06-25 15:24:20|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|2
1624634680000|2021-06-25 15:24:40|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|7
1624634750000|2021-06-25 15:25:50|15830.1|15826.1|15831.1|15827.1|15831.1|15827.1|15830.1|15826.1|2
1624634760000|2021-06-25 15:26:00|15829.6|15825.6|15830.1|15826.1|15830.1|15826.1|15829.6|15825.6|4
1624634790000|2021-06-25 15:26:30|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|4
1624634880000|2021-06-25 15:28:00|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624634930000|2021-06-25 15:28:50|||||||||2
1624634950000|2021-06-25 15:29:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|2
1624634990000|2021-06-25 15:29:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|1
1624635000000|2021-06-25 15:30:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|9
1624635010000|2021-06-25 15:30:10|||||||||1
1624635080000|2021-06-25 15:31:20|15832.6|15828.6|15833.6|15829.6|15833.6|15829.6|15832.6|15828.6|4
1624635090000|2021-06-25 15:31:30|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624635100000|2021-06-25 15:31:40|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624635140000|2021-06-25 15:32:20|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|2
1624635160000|2021-06-25 15:32:40|15835.6|15831.6|15834.1|15830.1|15835.6|15831.6|15834.1|15830.1|2
1624635170000|2021-06-25 15:32:50|15833.1|15829.1|15833.6|15829.6|15833.6|15829.6|15833.1|15829.1|3
1624635180000|2021-06-25 15:33:00|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624635210000|2021-06-25 15:33:30|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624635230000|2021-06-25 15:33:50|15836.1|15832.1|15836.6|15832.6|15836.6|15832.6|15836.1|15832.1|2
1624635240000|2021-06-25 15:34:00|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|2
1624635300000|2021-06-25 15:35:00|||||||||1
1624635320000|2021-06-25 15:35:20|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|1
1624635400000|2021-06-25 15:36:40|15832.6|15828.6|15833.1|15829.1|15833.1|15829.1|15832.1|15828.1|11
1624635420000|2021-06-25 15:37:00|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|3
1624635470000|2021-06-25 15:37:50|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624635480000|2021-06-25 15:38:00|15834.1|15830.1|15833.6|15829.6|15834.1|15830.1|15833.6|15829.6|2
1624635530000|2021-06-25 15:38:50|15835.1|15831.1|15834.6|15830.6|15835.1|15831.1|15834.6|15830.6|3
1624635540000|2021-06-25 15:39:00|15833.6|15829.6|15832.6|15828.6|15833.6|15829.6|15832.6|15828.6|3
1624635580000|2021-06-25 15:39:40|||||||||1
1624635600000|2021-06-25 15:40:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|3
1624635670000|2021-06-25 15:41:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|2
1624635750000|2021-06-25 15:42:30|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|2
1624635780000|2021-06-25 15:43:00|15830.6|15826.6|15829.1|15825.1|15830.6|15826.6|15829.1|15825.1|4
1624635800000|2021-06-25 15:43:20|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624635820000|2021-06-25 15:43:40|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624635830000|2021-06-25 15:43:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624635840000|2021-06-25 15:44:00|15826.1|15822.1|15826.1|15822.1|15827.1|15823.1|15826.1|15822.1|9
1624635860000|2021-06-25 15:44:20|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624635870000|2021-06-25 15:44:30|||||||||2
1624635890000|2021-06-25 15:44:50|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624635910000|2021-06-25 15:45:10|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624635920000|2021-06-25 15:45:20|||||||||1
1624635940000|2021-06-25 15:45:40|||||||||1
1624635950000|2021-06-25 15:45:50|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624635960000|2021-06-25 15:46:00|||||||||3
1624635990000|2021-06-25 15:46:30|15825.6|15821.6|15824.6|15820.6|15825.6|15821.6|15824.6|15820.6|3
1624636000000|2021-06-25 15:46:40|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|1
1624636010000|2021-06-25 15:46:50|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|3
1624636070000|2021-06-25 15:47:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624636090000|2021-06-25 15:48:10|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|4
1624636140000|2021-06-25 15:49:00|15828.1|15824.1|15828.6|15824.6|15828.6|15824.6|15828.1|15824.1|2
1624636150000|2021-06-25 15:49:10|||||||||1
1624636210000|2021-06-25 15:50:10|||||||||1
1624636290000|2021-06-25 15:51:30|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624636320000|2021-06-25 15:52:00|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624636330000|2021-06-25 15:52:10|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624636340000|2021-06-25 15:52:20|15826.1|15822.1|15826.6|15822.6|15826.6|15822.6|15826.1|15822.1|2
1624636350000|2021-06-25 15:52:30|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624636360000|2021-06-25 15:52:40|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624636410000|2021-06-25 15:53:30|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624636460000|2021-06-25 15:54:20|15828.6|15824.6|15829.1|15825.1|15829.1|15825.1|15828.6|15824.6|2
1624636470000|2021-06-25 15:54:30|15830.6|15826.6|15831.1|15827.1|15831.1|15827.1|15830.6|15826.6|2
1624636490000|2021-06-25 15:54:50|||||||||1
1624636500000|2021-06-25 15:55:00|||||||||1
1624636540000|2021-06-25 15:55:40|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|2
1624636550000|2021-06-25 15:55:50|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|3
1624636600000|2021-06-25 15:56:40|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624636690000|2021-06-25 15:58:10|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|1
1624636780000|2021-06-25 15:59:40|||||||||1
1624636790000|2021-06-25 15:59:50|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624636840000|2021-06-25 16:00:40|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|4
1624636850000|2021-06-25 16:00:50|||||||||1
1624636920000|2021-06-25 16:02:00|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624636960000|2021-06-25 16:02:40|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624636970000|2021-06-25 16:02:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|2
1624638110000|2021-06-25 16:21:50|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624638170000|2021-06-25 16:22:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624638180000|2021-06-25 16:23:00|||||||||7
1624638340000|2021-06-25 16:25:40|15827.6|15823.6|15829.1|15825.1|15829.6|15825.6|15827.6|15823.6|52
1624638360000|2021-06-25 16:26:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|1
1624638470000|2021-06-25 16:27:50|||||||||1
1624638490000|2021-06-25 16:28:10|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624638570000|2021-06-25 16:29:30|15827.6|15823.6|15828.6|15824.6|15828.6|15824.6|15827.6|15823.6|7
1624638580000|2021-06-25 16:29:40|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624638660000|2021-06-25 16:31:00|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|3
1624638910000|2021-06-25 16:35:10|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624638980000|2021-06-25 16:36:20|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|1
1624639110000|2021-06-25 16:38:30|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|2
1624639140000|2021-06-25 16:39:00|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624639650000|2021-06-25 16:47:30|||||||||1
1624639780000|2021-06-25 16:49:40|15828.6|15824.6|15826.6|15822.6|15828.6|15824.6|15826.6|15822.6|3
1624639850000|2021-06-25 16:50:50|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|2
1624639940000|2021-06-25 16:52:20|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624639950000|2021-06-25 16:52:30|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624639980000|2021-06-25 16:53:00|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|1
1624640030000|2021-06-25 16:53:50|||||||||1
1624640180000|2021-06-25 16:56:20|||||||||1
1624640240000|2021-06-25 16:57:20|15831.1|15827.1|15828.6|15824.6|15831.1|15827.1|15828.6|15824.6|12
1624640300000|2021-06-25 16:58:20|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|2
1624640330000|2021-06-25 16:58:50|15827.1|15823.1|15829.1|15825.1|15829.1|15825.1|15827.1|15823.1|2
1624640370000|2021-06-25 16:59:30|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|2
1624640460000|2021-06-25 17:01:00|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624640520000|2021-06-25 17:02:00|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624640550000|2021-06-25 17:02:30|||||||||1
1624640590000|2021-06-25 17:03:10|||||||||1
1624640610000|2021-06-25 17:03:30|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624640740000|2021-06-25 17:05:40|||||||||1
1624640810000|2021-06-25 17:06:50|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1624640910000|2021-06-25 17:08:30|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624640940000|2021-06-25 17:09:00|15824.6|15820.6|15824.1|15820.1|15825.6|15821.6|15824.1|15820.1|15
1624640950000|2021-06-25 17:09:10|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|2
1624640960000|2021-06-25 17:09:20|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|4
1624640970000|2021-06-25 17:09:30|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|1
1624641040000|2021-06-25 17:10:40|15821.6|15817.6|15821.1|15817.1|15821.6|15817.6|15821.1|15817.1|6
1624641060000|2021-06-25 17:11:00|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|3
1624641100000|2021-06-25 17:11:40|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|4
1624641120000|2021-06-25 17:12:00|15818.6|15814.6|15817.1|15813.1|15818.6|15814.6|15817.1|15813.1|4
1624641140000|2021-06-25 17:12:20|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|2
1624641150000|2021-06-25 17:12:30|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|1
1624641190000|2021-06-25 17:13:10|15819.1|15815.1|15817.6|15813.6|15819.1|15815.1|15817.6|15813.6|3
1624641200000|2021-06-25 17:13:20|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|1
1624641220000|2021-06-25 17:13:40|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|7
1624641230000|2021-06-25 17:13:50|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|1
1624641240000|2021-06-25 17:14:00|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|2
1624641250000|2021-06-25 17:14:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1624641260000|2021-06-25 17:14:20|15815.6|15811.6|15818.1|15814.1|15818.1|15814.1|15815.6|15811.6|5
1624641270000|2021-06-25 17:14:30|15815.6|15811.6|15814.6|15810.6|15815.6|15811.6|15814.6|15810.6|4
1624641280000|2021-06-25 17:14:40|||||||||2
1624641320000|2021-06-25 17:15:20|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|3
1624641330000|2021-06-25 17:15:30|15816.6|15812.6|15815.6|15811.6|15816.6|15812.6|15815.6|15811.6|2
1624641340000|2021-06-25 17:15:40|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|3
1624641350000|2021-06-25 17:15:50|15814.1|15810.1|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|8
1624641360000|2021-06-25 17:16:00|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|7
1624641370000|2021-06-25 17:16:10|15812.1|15808.1|15811.1|15807.1|15812.1|15808.1|15811.1|15807.1|8
1624641380000|2021-06-25 17:16:20|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|1
1624641400000|2021-06-25 17:16:40|15815.6|15811.6|15812.6|15808.6|15815.6|15811.6|15812.1|15808.1|11
1624641410000|2021-06-25 17:16:50|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|2
1624641420000|2021-06-25 17:17:00|15815.6|15811.6|15813.6|15809.6|15815.6|15811.6|15813.6|15809.6|5
1624641430000|2021-06-25 17:17:10|15812.1|15808.1|15811.1|15807.1|15812.1|15808.1|15811.1|15807.1|6
1624641440000|2021-06-25 17:17:20|15814.6|15810.6|15811.1|15807.1|15815.6|15811.6|15811.1|15807.1|7
1624641450000|2021-06-25 17:17:30|15810.6|15806.6|15810.1|15806.1|15811.1|15807.1|15810.1|15806.1|27
1624641460000|2021-06-25 17:17:40|15813.1|15809.1|15810.1|15806.1|15813.1|15809.1|15810.1|15806.1|6
1624641480000|2021-06-25 17:18:00|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|4
1624641490000|2021-06-25 17:18:10|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1
1624641500000|2021-06-25 17:18:20|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624641530000|2021-06-25 17:18:50|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1
1624641600000|2021-06-25 17:20:00|||||||||1
1624641620000|2021-06-25 17:20:20|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|1
1624641640000|2021-06-25 17:20:40|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|2
1624641650000|2021-06-25 17:20:50|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.1|15806.1|6
1624641660000|2021-06-25 17:21:00|15809.6|15805.6|15812.1|15808.1|15812.1|15808.1|15809.6|15805.6|37
1624641670000|2021-06-25 17:21:10|15812.6|15808.6|15813.1|15809.1|15813.1|15809.1|15812.6|15808.6|4
1624641680000|2021-06-25 17:21:20|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|2
1624641700000|2021-06-25 17:21:40|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|2
1624641710000|2021-06-25 17:21:50|15812.6|15808.6|15814.1|15810.1|15814.1|15810.1|15812.6|15808.6|6
1624641720000|2021-06-25 17:22:00|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|2
1624641740000|2021-06-25 17:22:20|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|2
1624641750000|2021-06-25 17:22:30|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|4
1624641760000|2021-06-25 17:22:40|15816.1|15812.1|15816.6|15812.6|15816.6|15812.6|15816.1|15812.1|4
1624641770000|2021-06-25 17:22:50|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|4
1624641830000|2021-06-25 17:23:50|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|7
1624641850000|2021-06-25 17:24:10|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|1
1624641860000|2021-06-25 17:24:20|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1624641880000|2021-06-25 17:24:40|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|2
1624641890000|2021-06-25 17:24:50|||||||||1
1624641900000|2021-06-25 17:25:00|15814.1|15810.1|15814.6|15810.6|15814.6|15810.6|15814.1|15810.1|6
1624641950000|2021-06-25 17:25:50|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1624642010000|2021-06-25 17:26:50|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|1
1624642040000|2021-06-25 17:27:20|||||||||1
1624642060000|2021-06-25 17:27:40|15815.1|15811.1|15816.1|15812.1|15816.1|15812.1|15815.1|15811.1|2
1624642070000|2021-06-25 17:27:50|||||||||2
1624642080000|2021-06-25 17:28:00|||||||||1
1624642100000|2021-06-25 17:28:20|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|1
1624642130000|2021-06-25 17:28:50|15816.1|15812.1|15816.6|15812.6|15816.6|15812.6|15816.1|15812.1|3
1624642150000|2021-06-25 17:29:10|15816.1|15812.1|15814.6|15810.6|15816.1|15812.1|15814.6|15810.6|5
1624642160000|2021-06-25 17:29:20|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|5
1624642170000|2021-06-25 17:29:30|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|7
1624642180000|2021-06-25 17:29:40|||||||||2
1624642210000|2021-06-25 17:30:10|15815.1|15811.1|15815.6|15811.6|15815.6|15811.6|15815.1|15811.1|5
1624642220000|2021-06-25 17:30:20|15814.6|15810.6|15815.6|15811.6|15815.6|15811.6|15814.6|15810.6|10
1624642250000|2021-06-25 17:30:50|15814.1|15810.1|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|2
1624642270000|2021-06-25 17:31:10|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|7
1624642290000|2021-06-25 17:31:30|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624642300000|2021-06-25 17:31:40|15812.6|15808.6|15812.1|15808.1|15812.6|15808.6|15812.1|15808.1|4
1624642310000|2021-06-25 17:31:50|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1624642320000|2021-06-25 17:32:00|15811.6|15807.6|15812.1|15808.1|15812.1|15808.1|15810.1|15806.1|6
1624642330000|2021-06-25 17:32:10|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|2
1624642350000|2021-06-25 17:32:30|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|2
1624642440000|2021-06-25 17:34:00|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|3
1624642450000|2021-06-25 17:34:10|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|1
1624642460000|2021-06-25 17:34:20|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|2
1624642470000|2021-06-25 17:34:30|15811.1|15807.1|15811.6|15807.6|15811.6|15807.6|15811.1|15807.1|2
1624642480000|2021-06-25 17:34:40|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1624642530000|2021-06-25 17:35:30|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1624642560000|2021-06-25 17:36:00|||||||||1
1624642620000|2021-06-25 17:37:00|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|2
1624642640000|2021-06-25 17:37:20|15810.6|15806.6|15809.1|15805.1|15811.1|15807.1|15809.1|15805.1|12
1624642650000|2021-06-25 17:37:30|15810.1|15806.1|15810.6|15806.6|15810.6|15806.6|15810.1|15806.1|14
1624642690000|2021-06-25 17:38:10|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624642700000|2021-06-25 17:38:20|15808.1|15804.1|15807.6|15803.6|15808.1|15804.1|15807.6|15803.6|2
1624642710000|2021-06-25 17:38:30|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1624642780000|2021-06-25 17:39:40|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|1
1624642790000|2021-06-25 17:39:50|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|1
1624642800000|2021-06-25 17:40:00|||||||||2
1624642820000|2021-06-25 17:40:20|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|15805.6|15801.6|1
1624642830000|2021-06-25 17:40:30|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|1
1624642850000|2021-06-25 17:40:50|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|1
1624642990000|2021-06-25 17:43:10|15808.6|15804.6|15807.6|15803.6|15808.6|15804.6|15807.6|15803.6|4
1624643010000|2021-06-25 17:43:30|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624643020000|2021-06-25 17:43:40|||||||||1
1624643040000|2021-06-25 17:44:00|||||||||1
1624643090000|2021-06-25 17:44:50|||||||||1
1624643110000|2021-06-25 17:45:10|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|2
1624643120000|2021-06-25 17:45:20|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624643140000|2021-06-25 17:45:40|||||||||3
1624643150000|2021-06-25 17:45:50|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1624643170000|2021-06-25 17:46:10|15809.6|15805.6|15810.1|15806.1|15810.1|15806.1|15809.6|15805.6|5
1624643190000|2021-06-25 17:46:30|15810.6|15806.6|15811.1|15807.1|15811.6|15807.6|15810.6|15806.6|6
1624643220000|2021-06-25 17:47:00|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1624643240000|2021-06-25 17:47:20|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624643250000|2021-06-25 17:47:30|||||||||1
1624643260000|2021-06-25 17:47:40|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|2
1624643270000|2021-06-25 17:47:50|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624643280000|2021-06-25 17:48:00|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|4
1624643310000|2021-06-25 17:48:30|15808.6|15804.6|15808.1|15804.1|15808.6|15804.6|15808.1|15804.1|3
1624643320000|2021-06-25 17:48:40|15807.1|15803.1|15806.6|15802.6|15807.1|15803.1|15806.6|15802.6|2
1624643330000|2021-06-25 17:48:50|||||||||1
1624643340000|2021-06-25 17:49:00|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|2
1624643360000|2021-06-25 17:49:20|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624643400000|2021-06-25 17:50:00|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|15807.6|15803.6|3
1624643420000|2021-06-25 17:50:20|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1624643440000|2021-06-25 17:50:40|||||||||1
1624643460000|2021-06-25 17:51:00|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|2
1624643490000|2021-06-25 17:51:30|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|4
1624643510000|2021-06-25 17:51:50|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|1
1624643530000|2021-06-25 17:52:10|||||||||1
1624643540000|2021-06-25 17:52:20|||||||||1
1624643570000|2021-06-25 17:52:50|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1624643590000|2021-06-25 17:53:10|15807.1|15803.1|15808.6|15804.6|15808.6|15804.6|15807.1|15803.1|3
1624643600000|2021-06-25 17:53:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|2
1624643610000|2021-06-25 17:53:30|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|2
1624643630000|2021-06-25 17:53:50|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|2
1624643650000|2021-06-25 17:54:10|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1624643660000|2021-06-25 17:54:20|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624643690000|2021-06-25 17:54:50|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|2
1624643740000|2021-06-25 17:55:40|||||||||1
1624643760000|2021-06-25 17:56:00|15809.6|15805.6|15809.1|15805.1|15809.6|15805.6|15809.1|15805.1|3
1624643780000|2021-06-25 17:56:20|15810.1|15806.1|15809.6|15805.6|15810.1|15806.1|15809.6|15805.6|2
1624643800000|2021-06-25 17:56:40|15810.1|15806.1|15810.6|15806.6|15810.6|15806.6|15810.1|15806.1|3
1624643810000|2021-06-25 17:56:50|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|1
1624643840000|2021-06-25 17:57:20|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624643860000|2021-06-25 17:57:40|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|2
1624643870000|2021-06-25 17:57:50|||||||||1
1624643880000|2021-06-25 17:58:00|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|1
1624643890000|2021-06-25 17:58:10|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|2
1624643900000|2021-06-25 17:58:20|15810.1|15806.1|15809.6|15805.6|15810.1|15806.1|15809.6|15805.6|6
1624643910000|2021-06-25 17:58:30|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|4
1624643930000|2021-06-25 17:58:50|||||||||1
1624643940000|2021-06-25 17:59:00|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1624643950000|2021-06-25 17:59:10|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|1
1624643960000|2021-06-25 17:59:20|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|3
1624643970000|2021-06-25 17:59:30|15807.6|15803.6|15806.6|15802.6|15807.6|15803.6|15806.6|15802.6|4
1624644030000|2021-06-25 18:00:30|||||||||1
1624644040000|2021-06-25 18:00:40|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|2
1624644050000|2021-06-25 18:00:50|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|2
1624644060000|2021-06-25 18:01:00|15807.1|15803.1|15807.6|15803.6|15807.6|15803.6|15807.1|15803.1|3
1624644070000|2021-06-25 18:01:10|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624644110000|2021-06-25 18:01:50|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1624644130000|2021-06-25 18:02:10|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|1
1624644160000|2021-06-25 18:02:40|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624644170000|2021-06-25 18:02:50|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|15807.1|15803.1|1
1624644180000|2021-06-25 18:03:00|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|15806.6|15802.6|6
1624644190000|2021-06-25 18:03:10|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|4
1624644200000|2021-06-25 18:03:20|15805.6|15801.6|15805.1|15801.1|15805.6|15801.6|15805.1|15801.1|2
1624644210000|2021-06-25 18:03:30|||||||||2
1624644240000|2021-06-25 18:04:00|15805.6|15801.6|15805.6|15801.6|15806.1|15802.1|15805.6|15801.6|6
1624644260000|2021-06-25 18:04:20|||||||||3
1624644270000|2021-06-25 18:04:30|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|15805.1|15801.1|2
1624644290000|2021-06-25 18:04:50|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|1
1624644300000|2021-06-25 18:05:00|15805.1|15801.1|15806.6|15802.6|15806.6|15802.6|15805.1|15801.1|20
1624644310000|2021-06-25 18:05:10|15807.6|15803.6|15808.1|15804.1|15808.1|15804.1|15807.6|15803.6|27
1624644330000|2021-06-25 18:05:30|15807.1|15803.1|15806.1|15802.1|15807.1|15803.1|15806.1|15802.1|10
1624644340000|2021-06-25 18:05:40|15806.6|15802.6|15807.1|15803.1|15807.1|15803.1|15806.6|15802.6|19
1624644370000|2021-06-25 18:06:10|||||||||2
1624644380000|2021-06-25 18:06:20|15807.6|15803.6|15806.6|15802.6|15807.6|15803.6|15806.1|15802.1|4
1624644390000|2021-06-25 18:06:30|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|15806.1|15802.1|2
1624644400000|2021-06-25 18:06:40|15806.6|15802.6|15807.6|15803.6|15807.6|15803.6|15806.6|15802.6|5
1624644410000|2021-06-25 18:06:50|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|2
1624644420000|2021-06-25 18:07:00|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|2
1624644440000|2021-06-25 18:07:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|2
1624644450000|2021-06-25 18:07:30|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|3
1624644470000|2021-06-25 18:07:50|15808.6|15804.6|15809.6|15805.6|15809.6|15805.6|15808.6|15804.6|2
1624644480000|2021-06-25 18:08:00|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|2
1624644490000|2021-06-25 18:08:10|15809.6|15805.6|15810.1|15806.1|15810.1|15806.1|15809.6|15805.6|6
1624644500000|2021-06-25 18:08:20|15810.6|15806.6|15811.6|15807.6|15811.6|15807.6|15810.6|15806.6|7
1624644510000|2021-06-25 18:08:30|15811.1|15807.1|15812.1|15808.1|15812.1|15808.1|15811.1|15807.1|7
1624644520000|2021-06-25 18:08:40|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|3
1624644530000|2021-06-25 18:08:50|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15812.1|15808.1|8
1624644540000|2021-06-25 18:09:00|||||||||6
1624644550000|2021-06-25 18:09:10|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|2
1624644580000|2021-06-25 18:09:40|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|2
1624644610000|2021-06-25 18:10:10|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|2
1624644650000|2021-06-25 18:10:50|||||||||2
1624644690000|2021-06-25 18:11:30|||||||||2
1624644700000|2021-06-25 18:11:40|||||||||1
1624644710000|2021-06-25 18:11:50|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|4
1624644720000|2021-06-25 18:12:00|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|5
1624644730000|2021-06-25 18:12:10|||||||||2
1624644740000|2021-06-25 18:12:20|15811.6|15807.6|15811.1|15807.1|15811.6|15807.6|15811.1|15807.1|3
1624644750000|2021-06-25 18:12:30|||||||||1
1624644760000|2021-06-25 18:12:40|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|1
1624644770000|2021-06-25 18:12:50|||||||||1
1624644780000|2021-06-25 18:13:00|15812.1|15808.1|15812.6|15808.6|15812.6|15808.6|15812.1|15808.1|4
1624644890000|2021-06-25 18:14:50|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|2
1624644940000|2021-06-25 18:15:40|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|2
1624644970000|2021-06-25 18:16:10|||||||||1
1624645000000|2021-06-25 18:16:40|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|2
1624645020000|2021-06-25 18:17:00|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|1
1624645040000|2021-06-25 18:17:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|1
1624645070000|2021-06-25 18:17:50|||||||||2
1624645090000|2021-06-25 18:18:10|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|2
1624645100000|2021-06-25 18:18:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|1
1624645140000|2021-06-25 18:19:00|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|15808.6|15804.6|1
1624645160000|2021-06-25 18:19:20|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|15808.1|15804.1|1
1624645190000|2021-06-25 18:19:50|||||||||1
1624645210000|2021-06-25 18:20:10|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|16
1624645220000|2021-06-25 18:20:20|||||||||2
1624645230000|2021-06-25 18:20:30|||||||||1
1624645240000|2021-06-25 18:20:40|||||||||1
1624645270000|2021-06-25 18:21:10|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1624645330000|2021-06-25 18:22:10|15810.1|15806.1|15811.1|15807.1|15811.1|15807.1|15810.1|15806.1|2
1624645350000|2021-06-25 18:22:30|||||||||1
1624645370000|2021-06-25 18:22:50|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|15811.6|15807.6|1
1624645440000|2021-06-25 18:24:00|||||||||1
1624645470000|2021-06-25 18:24:30|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|1
1624645530000|2021-06-25 18:25:30|||||||||1
1624645550000|2021-06-25 18:25:50|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|2
1624645640000|2021-06-25 18:27:20|15813.6|15809.6|15813.1|15809.1|15813.6|15809.6|15813.1|15809.1|3
1624645650000|2021-06-25 18:27:30|15812.6|15808.6|15812.1|15808.1|15812.6|15808.6|15812.1|15808.1|6
1624645680000|2021-06-25 18:28:00|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624645730000|2021-06-25 18:28:50|||||||||1
1624645750000|2021-06-25 18:29:10|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|2
1624646050000|2021-06-25 18:34:10|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|1
1624646220000|2021-06-25 18:37:00|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|21
1624646290000|2021-06-25 18:38:10|15816.1|15812.1|15815.6|15811.6|15816.1|15812.1|15815.6|15811.6|2
1624646300000|2021-06-25 18:38:20|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|2
1624646320000|2021-06-25 18:38:40|15814.6|15810.6|15813.6|15809.6|15814.6|15810.6|15813.6|15809.6|2
1624646380000|2021-06-25 18:39:40|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|3
1624646400000|2021-06-25 18:40:00|15819.1|15815.1|15817.6|15813.6|15819.1|15815.1|15817.6|15813.6|8
1624646490000|2021-06-25 18:41:30|15815.6|15811.6|15814.6|15810.6|15815.6|15811.6|15814.6|15810.6|6
1624646500000|2021-06-25 18:41:40|15813.6|15809.6|15811.6|15807.6|15813.6|15809.6|15811.6|15807.6|16
1624646670000|2021-06-25 18:44:30|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|2
1624646690000|2021-06-25 18:44:50|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|1
1624646710000|2021-06-25 18:45:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|1
1624646720000|2021-06-25 18:45:20|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|1
1624646730000|2021-06-25 18:45:30|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|3
1624647010000|2021-06-25 18:50:10|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|6
1624647020000|2021-06-25 18:50:20|15821.1|15817.1|15820.1|15816.1|15821.1|15817.1|15820.1|15816.1|5
1624647040000|2021-06-25 18:50:40|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|1
1624647580000|2021-06-25 18:59:40|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|9
1624648000000|2021-06-25 19:06:40|15821.6|15817.6|15822.6|15818.6|15822.6|15818.6|15821.6|15817.6|2
1624648010000|2021-06-25 19:06:50|15823.1|15819.1|15823.6|15819.6|15823.6|15819.6|15823.1|15819.1|2
1624648060000|2021-06-25 19:07:40|15826.6|15822.6|15827.1|15823.1|15827.1|15823.1|15826.6|15822.6|14
1624648070000|2021-06-25 19:07:50|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624648100000|2021-06-25 19:08:20|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|1
1624648120000|2021-06-25 19:08:40|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|2
1624648140000|2021-06-25 19:09:00|||||||||4
1624648160000|2021-06-25 19:09:20|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|6
1624648180000|2021-06-25 19:09:40|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624648210000|2021-06-25 19:10:10|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|3
1624648280000|2021-06-25 19:11:20|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|2
1624648290000|2021-06-25 19:11:30|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624648450000|2021-06-25 19:14:10|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|1
1624648480000|2021-06-25 19:14:40|15825.6|15821.6|15827.1|15823.1|15827.6|15823.6|15825.6|15821.6|6
1624648520000|2021-06-25 19:15:20|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|2
1624648530000|2021-06-25 19:15:30|||||||||1
1624648540000|2021-06-25 19:15:40|15825.6|15821.6|15827.1|15823.1|15827.1|15823.1|15825.6|15821.6|23
1624648550000|2021-06-25 19:15:50|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|2
1624648580000|2021-06-25 19:16:20|15826.6|15822.6|15827.6|15823.6|15827.6|15823.6|15826.6|15822.6|2
1624648610000|2021-06-25 19:16:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624648660000|2021-06-25 19:17:40|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624648670000|2021-06-25 19:17:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|2
1624648680000|2021-06-25 19:18:00|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|2
1624648710000|2021-06-25 19:18:30|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624648780000|2021-06-25 19:19:40|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|15825.1|15821.1|1
1624648790000|2021-06-25 19:19:50|15824.6|15820.6|15826.1|15822.1|15826.1|15822.1|15824.6|15820.6|4
1624648800000|2021-06-25 19:20:00|15824.6|15820.6|15824.6|15820.6|15825.6|15821.6|15824.6|15820.6|5
1624649320000|2021-06-25 19:28:40|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|1
1624649370000|2021-06-25 19:29:30|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|5
1624649390000|2021-06-25 19:29:50|||||||||1
1624649420000|2021-06-25 19:30:20|||||||||5
1624649540000|2021-06-25 19:32:20|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|5
1624649880000|2021-06-25 19:38:00|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624649940000|2021-06-25 19:39:00|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624649950000|2021-06-25 19:39:10|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|1
1624649960000|2021-06-25 19:39:20|15827.6|15823.6|15828.1|15824.1|15828.1|15824.1|15827.6|15823.6|6
1624649970000|2021-06-25 19:39:30|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|3
1624650020000|2021-06-25 19:40:20|15827.1|15823.1|15829.1|15825.1|15829.1|15825.1|15827.1|15823.1|3
1624650050000|2021-06-25 19:40:50|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624650060000|2021-06-25 19:41:00|15829.6|15825.6|15828.6|15824.6|15829.6|15825.6|15828.6|15824.6|4
1624650100000|2021-06-25 19:41:40|||||||||1
1624650360000|2021-06-25 19:46:00|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|1
1624650430000|2021-06-25 19:47:10|15828.1|15824.1|15829.6|15825.6|15829.6|15825.6|15828.1|15824.1|2
1624650480000|2021-06-25 19:48:00|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|1
1624650490000|2021-06-25 19:48:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624650500000|2021-06-25 19:48:20|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|3
1624650540000|2021-06-25 19:49:00|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624650560000|2021-06-25 19:49:20|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|1
1624650570000|2021-06-25 19:49:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|3
1624650610000|2021-06-25 19:50:10|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624650620000|2021-06-25 19:50:20|15835.1|15831.1|15836.1|15832.1|15836.1|15832.1|15835.1|15831.1|2
1624650630000|2021-06-25 19:50:30|15837.1|15833.1|15837.6|15833.6|15837.6|15833.6|15837.1|15833.1|3
1624650640000|2021-06-25 19:50:40|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|1
1624650650000|2021-06-25 19:50:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|3
1624650660000|2021-06-25 19:51:00|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|2
1624650670000|2021-06-25 19:51:10|15837.6|15833.6|15836.6|15832.6|15837.6|15833.6|15836.6|15832.6|2
1624650680000|2021-06-25 19:51:20|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624650710000|2021-06-25 19:51:50|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|1
1624650720000|2021-06-25 19:52:00|||||||||2
1624650730000|2021-06-25 19:52:10|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624650740000|2021-06-25 19:52:20|||||||||8
1624650750000|2021-06-25 19:52:30|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|1
1624650760000|2021-06-25 19:52:40|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|1
1624650770000|2021-06-25 19:52:50|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|1
1624650780000|2021-06-25 19:53:00|15839.6|15835.6|15839.1|15835.1|15840.6|15836.6|15839.1|15835.1|5
1624650810000|2021-06-25 19:53:30|15838.1|15834.1|15837.6|15833.6|15838.1|15834.1|15837.6|15833.6|3
1624650880000|2021-06-25 19:54:40|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|2
1624650920000|2021-06-25 19:55:20|15834.6|15830.6|15835.1|15831.1|15835.1|15831.1|15834.6|15830.6|5
1624650960000|2021-06-25 19:56:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|2
1624651010000|2021-06-25 19:56:50|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|15840.1|15836.1|1
1624651020000|2021-06-25 19:57:00|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|3
1624651060000|2021-06-25 19:57:40|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|15840.6|15836.6|2
1624651080000|2021-06-25 19:58:00|15841.1|15837.1|15842.6|15838.6|15842.6|15838.6|15841.1|15837.1|5
1624651090000|2021-06-25 19:58:10|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|4
1624651100000|2021-06-25 19:58:20|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|2
1624651110000|2021-06-25 19:58:30|||||||||4
1624651120000|2021-06-25 19:58:40|15843.6|15839.6|15844.1|15840.1|15844.1|15840.1|15843.6|15839.6|5
1624651130000|2021-06-25 19:58:50|15844.6|15840.6|15848.1|15844.1|15848.1|15844.1|15844.6|15840.6|10
1624651140000|2021-06-25 19:59:00|15846.6|15842.6|15843.6|15839.6|15847.1|15843.1|15840.1|15836.1|24
1624651150000|2021-06-25 19:59:10|15842.1|15838.1|15849.1|15845.1|15849.1|15845.1|15842.1|15838.1|8
1624651160000|2021-06-25 19:59:20|15848.6|15844.6|15849.6|15845.6|15849.6|15845.6|15845.1|15841.1|38
1624651180000|2021-06-25 19:59:40|15847.6|15843.6|15847.1|15843.1|15849.1|15845.1|15847.1|15843.1|9
1624651190000|2021-06-25 19:59:50|15845.1|15841.1|15847.1|15843.1|15847.1|15843.1|15844.6|15840.6|9
1624651200000|2021-06-25 20:00:00|15844.6|15840.6|15844.1|15840.1|15844.6|15840.6|15844.1|15840.1|3
1624651210000|2021-06-25 20:00:10|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|15843.6|15839.6|2
1624651250000|2021-06-25 20:00:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|1
1624651310000|2021-06-25 20:01:50|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|1
1624651430000|2021-06-25 20:03:50|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|1
1624651510000|2021-06-25 20:05:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|2
1624651730000|2021-06-25 20:08:50|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|3
1624652950000|2021-06-25 20:29:10|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|4
1624831320000|2021-06-27 22:02:00|15863|15845|15863.3|15845.3|15863.3|15845.3|15862.3|15844.3|0
1624831330000|2021-06-27 22:02:10|15862.9|15844.9|15863.9|15845.9|15863.9|15845.9|15862.6|15844.6|0
1624831350000|2021-06-27 22:02:30|15864.6|15846.6|15863.9|15845.9|15864.6|15846.6|15863.9|15845.9|0
1624831360000|2021-06-27 22:02:40|15864.2|15846.2|15864.6|15846.6|15864.6|15846.6|15863.9|15845.9|0
1624831370000|2021-06-27 22:02:50|15865.2|15847.2|15864.6|15846.6|15865.2|15847.2|15864.6|15846.6|0
1624831380000|2021-06-27 22:03:00|15863.9|15845.9|15862.9|15844.9|15864.2|15846.2|15862.6|15844.6|0
1624831390000|2021-06-27 22:03:10|15862.6|15844.6|15862.6|15844.6|15863.3|15845.3|15862.6|15844.6|0
1624831400000|2021-06-27 22:03:20|15862.9|15844.9|15863.3|15845.3|15863.3|15845.3|15862.9|15844.9|0
1624831410000|2021-06-27 22:03:30|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|0
1624831420000|2021-06-27 22:03:40|15862|15844|15862|15844|15862|15844|15862|15844|0
1624831430000|2021-06-27 22:03:50|15861.6|15843.6|15861.3|15843.3|15861.6|15843.6|15861.3|15843.3|0
1624831440000|2021-06-27 22:04:00|15861.6|15843.6|15862|15844|15862|15844|15861.3|15843.3|0
1624831450000|2021-06-27 22:04:10|15862.6|15844.6|15862|15844|15862.6|15844.6|15862|15844|0
1624831470000|2021-06-27 22:04:30|15862.3|15844.3|15862.6|15844.6|15862.6|15844.6|15862|15844|0
1624831480000|2021-06-27 22:04:40|15862|15844|15862.6|15844.6|15862.6|15844.6|15862|15844|0
1624831500000|2021-06-27 22:05:00|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|0
1624831510000|2021-06-27 22:05:10|15862.9|15844.9|15862.6|15844.6|15862.9|15844.9|15862.6|15844.6|0
1624831520000|2021-06-27 22:05:20|15863.3|15845.3|15863.6|15845.6|15863.6|15845.6|15863.3|15845.3|0
1624831530000|2021-06-27 22:05:30|15863.9|15845.9|15863.9|15845.9|15864.6|15846.6|15863.9|15845.9|0
1624831540000|2021-06-27 22:05:40|15863.3|15845.3|15862.9|15844.9|15863.3|15845.3|15862.6|15844.6|0
1624831550000|2021-06-27 22:05:50|15863.3|15845.3|15862.6|15844.6|15863.3|15845.3|15862.6|15844.6|0
1624831560000|2021-06-27 22:06:00|15862.9|15844.9|15862.6|15844.6|15862.9|15844.9|15862.6|15844.6|0
1624831570000|2021-06-27 22:06:10|15862|15844|15861.3|15843.3|15862|15844|15861.3|15843.3|0
1624831580000|2021-06-27 22:06:20|15862|15844|15861.6|15843.6|15862|15844|15861.6|15843.6|0
1624831590000|2021-06-27 22:06:30|15861.3|15843.3|15861.6|15843.6|15862|15844|15861.3|15843.3|0
1624831600000|2021-06-27 22:06:40|15862|15844|15862|15844|15862|15844|15862|15844|0
1624831610000|2021-06-27 22:06:50|15861.6|15843.6|15861.3|15843.3|15861.6|15843.6|15861.3|15843.3|0
1624831620000|2021-06-27 22:07:00|15862|15844|15862.6|15844.6|15862.6|15844.6|15862|15844|0
1624831630000|2021-06-27 22:07:10|15862.3|15844.3|15862|15844|15862.6|15844.6|15862|15844|0
1624831640000|2021-06-27 22:07:20|15862.3|15844.3|15862|15844|15862.3|15844.3|15862|15844|0
1624831650000|2021-06-27 22:07:30|15862.3|15844.3|15862|15844|15862.3|15844.3|15862|15844|0
1624831680000|2021-06-27 22:08:00|15862.6|15844.6|15862|15844|15862.6|15844.6|15862|15844|0
1624831690000|2021-06-27 22:08:10|15862.3|15844.3|15862.3|15844.3|15862.3|15844.3|15862.3|15844.3|0
1624831700000|2021-06-27 22:08:20|15862|15844|15862|15844|15862|15844|15862|15844|0
1624831710000|2021-06-27 22:08:30|15862.3|15844.3|15862.6|15844.6|15862.6|15844.6|15862|15844|0
1624831740000|2021-06-27 22:09:00|15862.9|15844.9|15862.9|15844.9|15862.9|15844.9|15862.6|15844.6|0
1624831750000|2021-06-27 22:09:10|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|15862.9|15844.9|0
1624831780000|2021-06-27 22:09:40|15863.6|15845.6|15863.3|15845.3|15863.9|15845.9|15863.3|15845.3|0
1624831790000|2021-06-27 22:09:50|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|0
1624831800000|2021-06-27 22:10:00|15864.6|15846.6|15864.6|15846.6|15864.6|15846.6|15864.2|15846.2|0
1624831810000|2021-06-27 22:10:10|15864.2|15846.2|15864.6|15846.6|15864.6|15846.6|15863.9|15845.9|0
1624831820000|2021-06-27 22:10:20|15865.2|15847.2|15863.9|15845.9|15865.2|15847.2|15863.9|15845.9|0
1624831830000|2021-06-27 22:10:30|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|15862.6|15844.6|0
1624831840000|2021-06-27 22:10:40|15863.9|15845.9|15863.6|15845.6|15863.9|15845.9|15863.6|15845.6|0
1624831850000|2021-06-27 22:10:50|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|0
1624831920000|2021-06-27 22:12:00|15863.6|15845.6|15863.3|15845.3|15863.6|15845.6|15863.3|15845.3|0
1624831930000|2021-06-27 22:12:10|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|0
1624831950000|2021-06-27 22:12:30|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|0
1624831960000|2021-06-27 22:12:40|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|0
1624832000000|2021-06-27 22:13:20|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|15863.3|15845.3|0
1624832020000|2021-06-27 22:13:40|15863.6|15845.6|15863.3|15845.3|15863.6|15845.6|15863.3|15845.3|0
1624832030000|2021-06-27 22:13:50|15863.6|15845.6|15863.6|15845.6|15863.9|15845.9|15863.3|15845.3|0
1624832040000|2021-06-27 22:14:00|15863.9|15845.9|15863.9|15845.9|15863.9|15845.9|15863.3|15845.3|0
1624832090000|2021-06-27 22:14:50|15864.6|15846.6|15863.9|15845.9|15864.6|15846.6|15863.9|15845.9|0
1624832100000|2021-06-27 22:15:00|15864.6|15846.6|15864.6|15846.6|15864.6|15846.6|15864.6|15846.6|0
1624832110000|2021-06-27 22:15:10|15864.9|15846.9|15865.9|15847.9|15865.9|15847.9|15864.9|15846.9|0
1624832120000|2021-06-27 22:15:20|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|0
1624832130000|2021-06-27 22:15:30|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|0
1624832140000|2021-06-27 22:15:40|15865.2|15847.2|15865.2|15847.2|15865.5|15847.5|15865.2|15847.2|0
1624832170000|2021-06-27 22:16:10|15864.9|15846.9|15865.2|15847.2|15865.2|15847.2|15864.9|15846.9|0
1624832200000|2021-06-27 22:16:40|15865.5|15847.5|15865.9|15847.9|15865.9|15847.9|15865.5|15847.5|0
1624832220000|2021-06-27 22:17:00|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|0
1624832280000|2021-06-27 22:18:00|15865.9|15847.9|15865.9|15847.9|15866.5|15848.5|15865.9|15847.9|0
1624832290000|2021-06-27 22:18:10|15866.2|15848.2|15865.9|15847.9|15866.5|15848.5|15865.9|15847.9|0
1624832300000|2021-06-27 22:18:20|15865.5|15847.5|15865.2|15847.2|15865.9|15847.9|15865.2|15847.2|0
1624832320000|2021-06-27 22:18:40|15865.5|15847.5|15865.2|15847.2|15865.5|15847.5|15865.2|15847.2|0
1624832440000|2021-06-27 22:20:40|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|0
1624832480000|2021-06-27 22:21:20|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|0
1624832500000|2021-06-27 22:21:40|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|0
1624832520000|2021-06-27 22:22:00|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1624832530000|2021-06-27 22:22:10|15871.4|15853.4|15871.1|15853.1|15871.4|15853.4|15871.1|15853.1|0
1624832540000|2021-06-27 22:22:20|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.4|15853.4|0
1624832550000|2021-06-27 22:22:30|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1624832560000|2021-06-27 22:22:40|15872.1|15854.1|15872.4|15854.4|15872.4|15854.4|15871.7|15853.7|0
1624832580000|2021-06-27 22:23:00|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1624832590000|2021-06-27 22:23:10|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1624832610000|2021-06-27 22:23:30|15872.7|15854.7|15873|15855|15873|15855|15872.7|15854.7|0
1624832620000|2021-06-27 22:23:40|15872.7|15854.7|15872.4|15854.4|15872.7|15854.7|15872.4|15854.4|0
1624832640000|2021-06-27 22:24:00|15872.1|15854.1|15871.7|15853.7|15872.4|15854.4|15871.7|15853.7|0
1624832650000|2021-06-27 22:24:10|15872.1|15854.1|15871.7|15853.7|15872.1|15854.1|15871.7|15853.7|0
1624832680000|2021-06-27 22:24:40|15872.1|15854.1|15871.7|15853.7|15872.1|15854.1|15871.7|15853.7|0
1624832720000|2021-06-27 22:25:20|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1624832740000|2021-06-27 22:25:40|15871.7|15853.7|15871.7|15853.7|15872.1|15854.1|15871.7|15853.7|0
1624832750000|2021-06-27 22:25:50|15872.4|15854.4|15871.7|15853.7|15872.4|15854.4|15871.7|15853.7|0
1624832790000|2021-06-27 22:26:30|15872.1|15854.1|15872.4|15854.4|15872.4|15854.4|15872.1|15854.1|0
1624832800000|2021-06-27 22:26:40|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1624832810000|2021-06-27 22:26:50|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1624832820000|2021-06-27 22:27:00|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1624832860000|2021-06-27 22:27:40|15873.2|15855.2|15873.2|15855.2|15873.2|15855.2|15873.2|15855.2|0
1624832880000|2021-06-27 22:28:00|15873.9|15855.9|15873.2|15855.2|15873.9|15855.9|15873.2|15855.2|0
1624832890000|2021-06-27 22:28:10|15872.9|15854.9|15872.6|15854.6|15872.9|15854.9|15872.6|15854.6|0
1624832900000|2021-06-27 22:28:20|15872.9|15854.9|15872.6|15854.6|15872.9|15854.9|15872.6|15854.6|0
1624832910000|2021-06-27 22:28:30|15872.9|15854.9|15871.9|15853.9|15872.9|15854.9|15871.9|15853.9|0
1624832920000|2021-06-27 22:28:40|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|0
1624832960000|2021-06-27 22:29:20|15871.6|15853.6|15871.3|15853.3|15871.6|15853.6|15871.3|15853.3|0
1624832970000|2021-06-27 22:29:30|15871.6|15853.6|15871.9|15853.9|15871.9|15853.9|15871.6|15853.6|0
1624833010000|2021-06-27 22:30:10|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1624833020000|2021-06-27 22:30:20|15872.2|15854.2|15872.2|15854.2|15872.2|15854.2|15872.2|15854.2|0
1624833030000|2021-06-27 22:30:30|15871.9|15853.9|15872.6|15854.6|15872.6|15854.6|15871.9|15853.9|0
1624833040000|2021-06-27 22:30:40|15872.2|15854.2|15871.9|15853.9|15872.6|15854.6|15871.9|15853.9|0
1624833060000|2021-06-27 22:31:00|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1624833100000|2021-06-27 22:31:40|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1624833140000|2021-06-27 22:32:20|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|0
1624833160000|2021-06-27 22:32:40|15870.6|15852.6|15871.3|15853.3|15871.3|15853.3|15870.6|15852.6|0
1624833240000|2021-06-27 22:34:00|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1624833260000|2021-06-27 22:34:20|15871.6|15853.6|15871.6|15853.6|15871.6|15853.6|15871.3|15853.3|0
1624833270000|2021-06-27 22:34:30|15871.9|15853.9|15871.3|15853.3|15871.9|15853.9|15871.3|15853.3|0
1624833280000|2021-06-27 22:34:40|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1624833320000|2021-06-27 22:35:20|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|15871.3|15853.3|0
1624833420000|2021-06-27 22:37:00|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1624833430000|2021-06-27 22:37:10|15870|15852|15870.6|15852.6|15870.6|15852.6|15870|15852|0
1624833440000|2021-06-27 22:37:20|15870.3|15852.3|15870|15852|15870.3|15852.3|15870|15852|0
1624833460000|2021-06-27 22:37:40|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1624833470000|2021-06-27 22:37:50|15869.6|15851.6|15870|15852|15870|15852|15869.6|15851.6|0
1624833480000|2021-06-27 22:38:00|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1624833510000|2021-06-27 22:38:30|15869.6|15851.6|15869.3|15851.3|15870|15852|15869.3|15851.3|0
1624833520000|2021-06-27 22:38:40|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|0
1624833580000|2021-06-27 22:39:40|15868.3|15850.3|15868|15850|15868.3|15850.3|15868|15850|0
1624833600000|2021-06-27 22:40:00|15868.3|15850.3|15868.7|15850.7|15868.7|15850.7|15868.3|15850.3|0
1624833610000|2021-06-27 22:40:10|15869|15851|15869.3|15851.3|15869.3|15851.3|15869|15851|0
1624833620000|2021-06-27 22:40:20|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|0
1624833640000|2021-06-27 22:40:40|15868|15850|15868|15850|15868|15850|15868|15850|0
1624833650000|2021-06-27 22:40:50|15867.6|15849.6|15868|15850|15868|15850|15867.6|15849.6|0
1624833660000|2021-06-27 22:41:00|15867.6|15849.6|15867.3|15849.3|15868|15850|15867.3|15849.3|0
1624833680000|2021-06-27 22:41:20|15868|15850|15867.3|15849.3|15868|15850|15867.3|15849.3|0
1624833690000|2021-06-27 22:41:30|15868|15850|15868|15850|15868|15850|15868|15850|0
1624833700000|2021-06-27 22:41:40|15868.3|15850.3|15868.6|15850.6|15868.6|15850.6|15868.3|15850.3|0
1624833720000|2021-06-27 22:42:00|15868|15850|15868|15850|15868|15850|15868|15850|0
1624833750000|2021-06-27 22:42:30|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624833810000|2021-06-27 22:43:30|15867|15849|15867.3|15849.3|15867.3|15849.3|15866.7|15848.7|0
1624833820000|2021-06-27 22:43:40|15867|15849|15866.7|15848.7|15867|15849|15866.7|15848.7|0
1624833880000|2021-06-27 22:44:40|15867|15849|15867.3|15849.3|15867.3|15849.3|15867|15849|0
1624833900000|2021-06-27 22:45:00|15866.7|15848.7|15867.3|15849.3|15867.3|15849.3|15866.7|15848.7|0
1624833930000|2021-06-27 22:45:30|15867.6|15849.6|15868|15850|15868|15850|15867.6|15849.6|0
1624833960000|2021-06-27 22:46:00|15868.3|15850.3|15868|15850|15868.6|15850.6|15868|15850|0
1624833970000|2021-06-27 22:46:10|15868.3|15850.3|15868.6|15850.6|15868.6|15850.6|15868.3|15850.3|0
1624833990000|2021-06-27 22:46:30|15868.3|15850.3|15867.3|15849.3|15868.3|15850.3|15867.3|15849.3|0
1624834000000|2021-06-27 22:46:40|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1624834010000|2021-06-27 22:46:50|15867.6|15849.6|15868|15850|15868.6|15850.6|15867.6|15849.6|0
1624834030000|2021-06-27 22:47:10|15867.3|15849.3|15868|15850|15868|15850|15867.3|15849.3|0
1624834040000|2021-06-27 22:47:20|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1624834050000|2021-06-27 22:47:30|15867.6|15849.6|15868|15850|15868|15850|15867.6|15849.6|0
1624834060000|2021-06-27 22:47:40|15867.6|15849.6|15868|15850|15868|15850|15867.3|15849.3|0
1624834080000|2021-06-27 22:48:00|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1624834100000|2021-06-27 22:48:20|15866.7|15848.7|15867.3|15849.3|15867.3|15849.3|15866.7|15848.7|0
1624834110000|2021-06-27 22:48:30|15867|15849|15866.7|15848.7|15867|15849|15866.7|15848.7|0
1624834140000|2021-06-27 22:49:00|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624834170000|2021-06-27 22:49:30|15868|15850|15868|15850|15868|15850|15868|15850|0
1624834210000|2021-06-27 22:50:10|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1624834220000|2021-06-27 22:50:20|15868|15850|15868|15850|15868|15850|15868|15850|0
1624834300000|2021-06-27 22:51:40|15868.3|15850.3|15868.6|15850.6|15868.6|15850.6|15868.3|15850.3|0
1624834310000|2021-06-27 22:51:50|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1624834350000|2021-06-27 22:52:30|15869.6|15851.6|15869.9|15851.9|15869.9|15851.9|15869.3|15851.3|0
1624834360000|2021-06-27 22:52:40|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1624834380000|2021-06-27 22:53:00|15869.9|15851.9|15870.6|15852.6|15870.6|15852.6|15869.9|15851.9|0
1624834400000|2021-06-27 22:53:20|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1624834420000|2021-06-27 22:53:40|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1624834430000|2021-06-27 22:53:50|15870.2|15852.2|15869.9|15851.9|15870.2|15852.2|15869.9|15851.9|0
1624834480000|2021-06-27 22:54:40|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1624834510000|2021-06-27 22:55:10|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1624834530000|2021-06-27 22:55:30|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1624834540000|2021-06-27 22:55:40|15871.2|15853.2|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1624834550000|2021-06-27 22:55:50|15871.2|15853.2|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1624834570000|2021-06-27 22:56:10|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1624834650000|2021-06-27 22:57:30|15870.9|15852.9|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1624834730000|2021-06-27 22:58:50|15871|15853|15871|15853|15871|15853|15871|15853|0
1624834800000|2021-06-27 23:00:00|15871.7|15853.7|15871|15853|15871.7|15853.7|15871|15853|0
1624834810000|2021-06-27 23:00:10|15870.7|15852.7|15870.4|15852.4|15870.7|15852.7|15870.4|15852.4|0
1624834860000|2021-06-27 23:01:00|15869.7|15851.7|15869.7|15851.7|15870.4|15852.4|15869.7|15851.7|0
1624834870000|2021-06-27 23:01:10|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|0
1624834950000|2021-06-27 23:02:30|15870|15852|15869.7|15851.7|15870|15852|15869.7|15851.7|0
1624834970000|2021-06-27 23:02:50|15870|15852|15869.7|15851.7|15870|15852|15869.7|15851.7|0
1624834980000|2021-06-27 23:03:00|15870.1|15852.1|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624835040000|2021-06-27 23:04:00|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1624835090000|2021-06-27 23:04:50|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.8|15851.8|0
1624835180000|2021-06-27 23:06:20|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1624835200000|2021-06-27 23:06:40|15871.1|15853.1|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1624835220000|2021-06-27 23:07:00|15871.1|15853.1|15870.8|15852.8|15871.4|15853.4|15870.8|15852.8|0
1624835300000|2021-06-27 23:08:20|15871.1|15853.1|15871.4|15853.4|15871.4|15853.4|15871.1|15853.1|0
1624835340000|2021-06-27 23:09:00|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1624835400000|2021-06-27 23:10:00|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1624835410000|2021-06-27 23:10:10|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1624835490000|2021-06-27 23:11:30|15870.1|15852.1|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624835500000|2021-06-27 23:11:40|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624835570000|2021-06-27 23:12:50|15871.1|15853.1|15872.1|15854.1|15872.1|15854.1|15871.1|15853.1|0
1624835590000|2021-06-27 23:13:10|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1624835640000|2021-06-27 23:14:00|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.7|15853.7|0
1624835680000|2021-06-27 23:14:40|15872.4|15854.4|15872.7|15854.7|15872.7|15854.7|15872.1|15854.1|0
1624835730000|2021-06-27 23:15:30|15872.4|15854.4|15872.1|15854.1|15872.4|15854.4|15872.1|15854.1|0
1624835740000|2021-06-27 23:15:40|15871.7|15853.7|15871.4|15853.4|15872.1|15854.1|15871.4|15853.4|0
1624835810000|2021-06-27 23:16:50|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|0
1624835850000|2021-06-27 23:17:30|15872.4|15854.4|15872.7|15854.7|15872.7|15854.7|15872.4|15854.4|0
1624835880000|2021-06-27 23:18:00|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|0
1624835950000|2021-06-27 23:19:10|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1624835980000|2021-06-27 23:19:40|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1624836050000|2021-06-27 23:20:50|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1624836190000|2021-06-27 23:23:10|15871.7|15853.7|15871.4|15853.4|15872.1|15854.1|15871.4|15853.4|0
1624836220000|2021-06-27 23:23:40|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.7|15853.7|0
1624836250000|2021-06-27 23:24:10|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1624836280000|2021-06-27 23:24:40|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.7|15853.7|0
1624836310000|2021-06-27 23:25:10|15871.7|15853.7|15871.4|15853.4|15872.1|15854.1|15871.4|15853.4|0
1624836370000|2021-06-27 23:26:10|15872.1|15854.1|15871.4|15853.4|15872.1|15854.1|15871.4|15853.4|0
1624836430000|2021-06-27 23:27:10|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|0
1624836440000|2021-06-27 23:27:20|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.4|15853.4|0
1624836450000|2021-06-27 23:27:30|15871.7|15853.7|15872.1|15854.1|15872.1|15854.1|15871.4|15853.4|0
1624836460000|2021-06-27 23:27:40|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1624836470000|2021-06-27 23:27:50|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.4|15853.4|0
1624836480000|2021-06-27 23:28:00|15872.1|15854.1|15871.4|15853.4|15872.1|15854.1|15871.4|15853.4|0
1624836510000|2021-06-27 23:28:30|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1624836530000|2021-06-27 23:28:50|15871.1|15853.1|15871.1|15853.1|15871.4|15853.4|15870.8|15852.8|0
1624836540000|2021-06-27 23:29:00|15870.8|15852.8|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1624836550000|2021-06-27 23:29:10|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15870.8|15852.8|0
1624836560000|2021-06-27 23:29:20|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1624836600000|2021-06-27 23:30:00|15871.4|15853.4|15870.8|15852.8|15871.4|15853.4|15870.8|15852.8|0
1624836650000|2021-06-27 23:30:50|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1624836660000|2021-06-27 23:31:00|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1624836670000|2021-06-27 23:31:10|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1624836680000|2021-06-27 23:31:20|15870.4|15852.4|15870.1|15852.1|15870.4|15852.4|15870.1|15852.1|0
1624836770000|2021-06-27 23:32:50|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624836780000|2021-06-27 23:33:00|15870.1|15852.1|15870.4|15852.4|15870.4|15852.4|15870.1|15852.1|0
1624836790000|2021-06-27 23:33:10|15870.1|15852.1|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624836810000|2021-06-27 23:33:30|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1624836820000|2021-06-27 23:33:40|15870.4|15852.4|15870.1|15852.1|15870.4|15852.4|15870.1|15852.1|0
1624836840000|2021-06-27 23:34:00|15870.4|15852.4|15869.5|15851.5|15870.8|15852.8|15869.5|15851.5|0
1624836850000|2021-06-27 23:34:10|15868.8|15850.8|15869.5|15851.5|15869.5|15851.5|15868.8|15850.8|0
1624836860000|2021-06-27 23:34:20|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|0
1624836890000|2021-06-27 23:34:50|15869.1|15851.1|15869.5|15851.5|15869.5|15851.5|15869.1|15851.1|0
1624836920000|2021-06-27 23:35:20|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|0
1624836930000|2021-06-27 23:35:30|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624836960000|2021-06-27 23:36:00|15869.1|15851.1|15868.8|15850.8|15869.1|15851.1|15868.8|15850.8|0
1624836970000|2021-06-27 23:36:10|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624836980000|2021-06-27 23:36:20|15867.8|15849.8|15867.5|15849.5|15867.8|15849.8|15867.5|15849.5|0
1624836990000|2021-06-27 23:36:30|15867.8|15849.8|15868.2|15850.2|15868.2|15850.2|15867.5|15849.5|0
1624837000000|2021-06-27 23:36:40|15867.8|15849.8|15867.5|15849.5|15868.2|15850.2|15867.5|15849.5|0
1624837010000|2021-06-27 23:36:50|15867.8|15849.8|15867.5|15849.5|15868.2|15850.2|15867.5|15849.5|0
1624837020000|2021-06-27 23:37:00|15867.2|15849.2|15867.5|15849.5|15867.5|15849.5|15867.2|15849.2|0
1624837030000|2021-06-27 23:37:10|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.9|15848.9|0
1624837040000|2021-06-27 23:37:20|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.2|15848.2|0
1624837050000|2021-06-27 23:37:30|15866.5|15848.5|15866.2|15848.2|15866.5|15848.5|15866.2|15848.2|0
1624837060000|2021-06-27 23:37:40|15865.6|15847.6|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1624837070000|2021-06-27 23:37:50|15865.9|15847.9|15866.9|15848.9|15866.9|15848.9|15865.9|15847.9|0
1624837080000|2021-06-27 23:38:00|15866.5|15848.5|15866.9|15848.9|15866.9|15848.9|15866.2|15848.2|0
1624837090000|2021-06-27 23:38:10|15866.5|15848.5|15866.9|15848.9|15866.9|15848.9|15866.2|15848.2|0
1624837100000|2021-06-27 23:38:20|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1624837120000|2021-06-27 23:38:40|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.2|15848.2|0
1624837140000|2021-06-27 23:39:00|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|0
1624837150000|2021-06-27 23:39:10|15867.2|15849.2|15867.5|15849.5|15867.5|15849.5|15866.9|15848.9|0
1624837160000|2021-06-27 23:39:20|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624837170000|2021-06-27 23:39:30|15867.2|15849.2|15867.2|15849.2|15867.2|15849.2|15867.2|15849.2|0
1624837180000|2021-06-27 23:39:40|15867.5|15849.5|15866.9|15848.9|15867.5|15849.5|15866.9|15848.9|0
1624837200000|2021-06-27 23:40:00|15867.2|15849.2|15867.5|15849.5|15867.5|15849.5|15867.2|15849.2|0
1624837220000|2021-06-27 23:40:20|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624837230000|2021-06-27 23:40:30|15867.8|15849.8|15867.5|15849.5|15867.8|15849.8|15867.5|15849.5|0
1624837240000|2021-06-27 23:40:40|15867.8|15849.8|15868.2|15850.2|15868.2|15850.2|15867.8|15849.8|0
1624837250000|2021-06-27 23:40:50|15867.8|15849.8|15867.5|15849.5|15867.8|15849.8|15867.5|15849.5|0
1624837270000|2021-06-27 23:41:10|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624837330000|2021-06-27 23:42:10|15868.8|15850.8|15868.2|15850.2|15868.8|15850.8|15868.2|15850.2|0
1624837340000|2021-06-27 23:42:20|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|15868.5|15850.5|0
1624837350000|2021-06-27 23:42:30|15868.5|15850.5|15868.2|15850.2|15868.5|15850.5|15868.2|15850.2|0
1624837360000|2021-06-27 23:42:40|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|0
1624837370000|2021-06-27 23:42:50|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624837380000|2021-06-27 23:43:00|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|0
1624837420000|2021-06-27 23:43:40|15868.5|15850.5|15868.5|15850.5|15868.5|15850.5|15868.5|15850.5|0
1624837430000|2021-06-27 23:43:50|15868.8|15850.8|15868.2|15850.2|15868.8|15850.8|15868.2|15850.2|0
1624837480000|2021-06-27 23:44:40|15867.8|15849.8|15868.2|15850.2|15868.2|15850.2|15867.8|15849.8|0
1624837540000|2021-06-27 23:45:40|15868.8|15850.8|15868.2|15850.2|15868.8|15850.8|15868.2|15850.2|0
1624837560000|2021-06-27 23:46:00|15868.8|15850.8|15868.8|15850.8|15868.8|15850.8|15868.5|15850.5|0
1624837570000|2021-06-27 23:46:10|15868.5|15850.5|15868.8|15850.8|15868.8|15850.8|15868.2|15850.2|0
1624837590000|2021-06-27 23:46:30|15868.2|15850.2|15868.8|15850.8|15868.8|15850.8|15868.2|15850.2|0
1624837610000|2021-06-27 23:46:50|15868.5|15850.5|15868.8|15850.8|15868.8|15850.8|15868.5|15850.5|0
1624837620000|2021-06-27 23:47:00|15868.5|15850.5|15868.8|15850.8|15868.8|15850.8|15868.5|15850.5|0
1624837640000|2021-06-27 23:47:20|15869.5|15851.5|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1624837650000|2021-06-27 23:47:30|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1624837660000|2021-06-27 23:47:40|15869.8|15851.8|15869.5|15851.5|15870.1|15852.1|15869.5|15851.5|0
1624837670000|2021-06-27 23:47:50|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1624837680000|2021-06-27 23:48:00|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837690000|2021-06-27 23:48:10|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837700000|2021-06-27 23:48:20|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837710000|2021-06-27 23:48:30|15869.1|15851.1|15869.5|15851.5|15869.5|15851.5|15869.1|15851.1|0
1624837720000|2021-06-27 23:48:40|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837730000|2021-06-27 23:48:50|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837740000|2021-06-27 23:49:00|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1624837750000|2021-06-27 23:49:10|15870.1|15852.1|15869.5|15851.5|15870.1|15852.1|15869.5|15851.5|0
1624837770000|2021-06-27 23:49:30|15869.8|15851.8|15869.5|15851.5|15870.1|15852.1|15869.5|15851.5|0
1624837810000|2021-06-27 23:50:10|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1624837830000|2021-06-27 23:50:30|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1624837840000|2021-06-27 23:50:40|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1624837850000|2021-06-27 23:50:50|15870.4|15852.4|15870.1|15852.1|15870.8|15852.8|15870.1|15852.1|0
1624837870000|2021-06-27 23:51:10|15870.8|15852.8|15869.8|15851.8|15870.8|15852.8|15869.5|15851.5|0
1624837880000|2021-06-27 23:51:20|15870.1|15852.1|15869.8|15851.8|15870.1|15852.1|15869.5|15851.5|0
1624837890000|2021-06-27 23:51:30|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1624837910000|2021-06-27 23:51:50|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1624837940000|2021-06-27 23:52:20|15871.1|15853.1|15870.8|15852.8|15871.4|15853.4|15870.8|15852.8|0
1624837950000|2021-06-27 23:52:30|15871.1|15853.1|15870.8|15852.8|15871.4|15853.4|15870.8|15852.8|0
1624838030000|2021-06-27 23:53:50|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|15870.4|15852.4|0
1624838040000|2021-06-27 23:54:00|15870.1|15852.1|15865.8|15847.8|15870.8|15852.8|15865.8|15847.8|0
1624838050000|2021-06-27 23:54:10|15865.1|15847.1|15865.1|15847.1|15865.1|15847.1|15865.1|15847.1|0
1624838070000|2021-06-27 23:54:30|15864.5|15846.5|15864.5|15846.5|15865.1|15847.1|15864.5|15846.5|0
1624838080000|2021-06-27 23:54:40|15864.1|15846.1|15864.1|15846.1|15864.1|15846.1|15864.1|15846.1|0
1624838090000|2021-06-27 23:54:50|15864.5|15846.5|15864.5|15846.5|15864.5|15846.5|15864.5|15846.5|0
1624838100000|2021-06-27 23:55:00|15864.8|15846.8|15865.1|15847.1|15865.1|15847.1|15864.8|15846.8|0
1624838120000|2021-06-27 23:55:20|15865.4|15847.4|15865.1|15847.1|15865.8|15847.8|15865.1|15847.1|0
1624838160000|2021-06-27 23:56:00|15865.8|15847.8|15865.1|15847.1|15865.8|15847.8|15865.1|15847.1|0
1624838180000|2021-06-27 23:56:20|15865.4|15847.4|15865.8|15847.8|15865.8|15847.8|15865.4|15847.4|0
1624838220000|2021-06-27 23:57:00|15866.4|15848.4|15867.1|15849.1|15867.1|15849.1|15866.4|15848.4|0
1624838240000|2021-06-27 23:57:20|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|0
1624838250000|2021-06-27 23:57:30|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|0
1624838280000|2021-06-27 23:58:00|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|0
1624838290000|2021-06-27 23:58:10|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|0
1624838320000|2021-06-27 23:58:40|15866.8|15848.8|15867.1|15849.1|15867.1|15849.1|15866.5|15848.5|0
1624838330000|2021-06-27 23:58:50|15866.8|15848.8|15866.5|15848.5|15866.8|15848.8|15866.5|15848.5|0
1624838400000|2021-06-28 00:00:00|15866.8|15848.8|15867.8|15849.8|15867.8|15849.8|15866.5|15848.5|0
1624838420000|2021-06-28 00:00:20|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|0
1624838440000|2021-06-28 00:00:40|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|15866.5|15848.5|0
1624838450000|2021-06-28 00:00:50|15866.8|15848.8|15866.5|15848.5|15866.8|15848.8|15866.5|15848.5|0
1624838460000|2021-06-28 00:01:00|15865.8|15847.8|15865.8|15847.8|15866.5|15848.5|15865.8|15847.8|0
1624838470000|2021-06-28 00:01:10|15866.1|15848.1|15865.2|15847.2|15866.1|15848.1|15865.2|15847.2|0
1624838480000|2021-06-28 00:01:20|15864.5|15846.5|15865.2|15847.2|15865.5|15847.5|15864.5|15846.5|0
1624838500000|2021-06-28 00:01:40|15864.8|15846.8|15864.5|15846.5|15864.8|15846.8|15864.5|15846.5|0
1624838520000|2021-06-28 00:02:00|15863.9|15845.9|15863.2|15845.2|15864.5|15846.5|15863.2|15845.2|0
1624838530000|2021-06-28 00:02:10|15863.9|15845.9|15863.2|15845.2|15863.9|15845.9|15863.2|15845.2|0
1624838540000|2021-06-28 00:02:20|15863.5|15845.5|15863.2|15845.2|15863.9|15845.9|15862.6|15844.6|0
1624838550000|2021-06-28 00:02:30|15862.9|15844.9|15863.2|15845.2|15863.2|15845.2|15862.6|15844.6|0
1624838560000|2021-06-28 00:02:40|15862.6|15844.6|15863.2|15845.2|15863.2|15845.2|15862.6|15844.6|0
1624838570000|2021-06-28 00:02:50|15862.6|15844.6|15863.2|15845.2|15863.2|15845.2|15862.6|15844.6|0
1624838580000|2021-06-28 00:03:00|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|15862.6|15844.6|0
1624838620000|2021-06-28 00:03:40|15863|15845|15863|15845|15863|15845|15863|15845|0
1624838630000|2021-06-28 00:03:50|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624838640000|2021-06-28 00:04:00|15862|15844|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624838650000|2021-06-28 00:04:10|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624838660000|2021-06-28 00:04:20|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624838680000|2021-06-28 00:04:40|15862.7|15844.7|15863|15845|15863|15845|15862.4|15844.4|0
1624838690000|2021-06-28 00:04:50|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|0
1624838700000|2021-06-28 00:05:00|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|0
1624838730000|2021-06-28 00:05:30|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624838740000|2021-06-28 00:05:40|15862.7|15844.7|15862.7|15844.7|15863|15845|15862.4|15844.4|0
1624838750000|2021-06-28 00:05:50|15863|15845|15863|15845|15863|15845|15862.4|15844.4|0
1624838760000|2021-06-28 00:06:00|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624838770000|2021-06-28 00:06:10|15861.7|15843.7|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624838790000|2021-06-28 00:06:30|15862|15844|15861.7|15843.7|15862.4|15844.4|15861.7|15843.7|0
1624838800000|2021-06-28 00:06:40|15862|15844|15861.7|15843.7|15862.4|15844.4|15861.7|15843.7|0
1624838810000|2021-06-28 00:06:50|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624838820000|2021-06-28 00:07:00|15862|15844|15861.7|15843.7|15862.4|15844.4|15861.7|15843.7|0
1624838830000|2021-06-28 00:07:10|15862|15844|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624838860000|2021-06-28 00:07:40|15862|15844|15861.7|15843.7|15862|15844|15861.7|15843.7|0
1624838880000|2021-06-28 00:08:00|15862|15844|15861.7|15843.7|15862|15844|15861.7|15843.7|0
1624838940000|2021-06-28 00:09:00|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624838950000|2021-06-28 00:09:10|15862.7|15844.7|15863|15845|15863|15845|15862.7|15844.7|0
1624838970000|2021-06-28 00:09:30|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624838980000|2021-06-28 00:09:40|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624838990000|2021-06-28 00:09:50|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624839000000|2021-06-28 00:10:00|15862.7|15844.7|15863|15845|15863|15845|15862.4|15844.4|0
1624839020000|2021-06-28 00:10:20|15862.7|15844.7|15863|15845|15863|15845|15862.4|15844.4|0
1624839030000|2021-06-28 00:10:30|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624839040000|2021-06-28 00:10:40|15863|15845|15863|15845|15863|15845|15862.4|15844.4|0
1624839060000|2021-06-28 00:11:00|15862.4|15844.4|15862.4|15844.4|15863|15845|15862.4|15844.4|0
1624839080000|2021-06-28 00:11:20|15862.7|15844.7|15863|15845|15863|15845|15862.7|15844.7|0
1624839090000|2021-06-28 00:11:30|15862.7|15844.7|15862.4|15844.4|15863|15845|15862.4|15844.4|0
1624839100000|2021-06-28 00:11:40|15862.7|15844.7|15863|15845|15863|15845|15862.7|15844.7|0
1624839120000|2021-06-28 00:12:00|15862.4|15844.4|15862.7|15844.7|15862.7|15844.7|15862.4|15844.4|0
1624839130000|2021-06-28 00:12:10|15863|15845|15863|15845|15863|15845|15863|15845|0
1624839140000|2021-06-28 00:12:20|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624839180000|2021-06-28 00:13:00|15862|15844|15861.7|15843.7|15862.4|15844.4|15861.7|15843.7|0
1624839200000|2021-06-28 00:13:20|15862.4|15844.4|15862.4|15844.4|15863|15845|15862.4|15844.4|0
1624839210000|2021-06-28 00:13:30|15863|15845|15862.4|15844.4|15863|15845|15862.4|15844.4|0
1624839220000|2021-06-28 00:13:40|15862.7|15844.7|15862.4|15844.4|15863|15845|15862.4|15844.4|0
1624839240000|2021-06-28 00:14:00|15862|15844|15862|15844|15862.4|15844.4|15861.7|15843.7|0
1624839250000|2021-06-28 00:14:10|15861.7|15843.7|15861.7|15843.7|15862|15844|15861.7|15843.7|0
1624839290000|2021-06-28 00:14:50|15861.1|15843.1|15861.1|15843.1|15861.1|15843.1|15860.4|15842.4|0
1624839300000|2021-06-28 00:15:00|15860.7|15842.7|15861.1|15843.1|15861.1|15843.1|15860.7|15842.7|0
1624839310000|2021-06-28 00:15:10|15860.7|15842.7|15860.4|15842.4|15861.1|15843.1|15860.4|15842.4|0
1624839330000|2021-06-28 00:15:30|15861.1|15843.1|15860.4|15842.4|15861.1|15843.1|15860.4|15842.4|0
1624839340000|2021-06-28 00:15:40|15860.7|15842.7|15860.4|15842.4|15860.7|15842.7|15860.4|15842.4|0
1624839360000|2021-06-28 00:16:00|15861.1|15843.1|15860.4|15842.4|15861.1|15843.1|15860.4|15842.4|0
1624839370000|2021-06-28 00:16:10|15860.7|15842.7|15860.4|15842.4|15861.4|15843.4|15860.4|15842.4|0
1624839380000|2021-06-28 00:16:20|15860.7|15842.7|15861.1|15843.1|15861.7|15843.7|15860.7|15842.7|0
1624839400000|2021-06-28 00:16:40|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|0
1624839410000|2021-06-28 00:16:50|15861.4|15843.4|15861.1|15843.1|15861.4|15843.4|15861.1|15843.1|0
1624839420000|2021-06-28 00:17:00|15861.4|15843.4|15861.7|15843.7|15861.7|15843.7|15861.1|15843.1|0
1624839430000|2021-06-28 00:17:10|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|0
1624839440000|2021-06-28 00:17:20|15862|15844|15862|15844|15862|15844|15861.7|15843.7|0
1624839450000|2021-06-28 00:17:30|15862.4|15844.4|15861.7|15843.7|15862.4|15844.4|15861.7|15843.7|0
1624839460000|2021-06-28 00:17:40|15862|15844|15862.4|15844.4|15862.4|15844.4|15862|15844|0
1624839470000|2021-06-28 00:17:50|15862|15844|15862|15844|15862|15844|15862|15844|0
1624839480000|2021-06-28 00:18:00|15861.7|15843.7|15861.4|15843.4|15862|15844|15861.1|15843.1|0
1624839490000|2021-06-28 00:18:10|15861.1|15843.1|15861.1|15843.1|15861.1|15843.1|15860.7|15842.7|0
1624839500000|2021-06-28 00:18:20|15860.7|15842.7|15860.4|15842.4|15861.1|15843.1|15860.4|15842.4|0
1624839510000|2021-06-28 00:18:30|15861.1|15843.1|15860.4|15842.4|15861.1|15843.1|15860.4|15842.4|0
1624839540000|2021-06-28 00:19:00|15861.1|15843.1|15860.7|15842.7|15861.1|15843.1|15860.4|15842.4|0
1624839550000|2021-06-28 00:19:10|15860.4|15842.4|15860.7|15842.7|15860.7|15842.7|15860.4|15842.4|0
1624839560000|2021-06-28 00:19:20|15861.1|15843.1|15861.1|15843.1|15861.1|15843.1|15861.1|15843.1|0
1624839580000|2021-06-28 00:19:40|15860.4|15842.4|15861.1|15843.1|15861.1|15843.1|15860.4|15842.4|0
1624839590000|2021-06-28 00:19:50|15860.4|15842.4|15861.1|15843.1|15861.1|15843.1|15860.4|15842.4|0
1624839600000|2021-06-28 00:20:00|15860.7|15842.7|15860.4|15842.4|15860.7|15842.7|15860.4|15842.4|0
1624839630000|2021-06-28 00:20:30|15859.8|15841.8|15859.8|15841.8|15860.1|15842.1|15859.1|15841.1|0
1624839640000|2021-06-28 00:20:40|15859.4|15841.4|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1624839650000|2021-06-28 00:20:50|15858.8|15840.8|15859.1|15841.1|15859.1|15841.1|15858.8|15840.8|0
1624839660000|2021-06-28 00:21:00|15858.8|15840.8|15858.4|15840.4|15858.8|15840.8|15858.4|15840.4|0
1624839670000|2021-06-28 00:21:10|15858.8|15840.8|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624839700000|2021-06-28 00:21:40|15859.1|15841.1|15858.8|15840.8|15859.1|15841.1|15858.4|15840.4|0
1624839710000|2021-06-28 00:21:50|15858.4|15840.4|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624839720000|2021-06-28 00:22:00|15858.8|15840.8|15858.4|15840.4|15858.8|15840.8|15858.4|15840.4|0
1624839730000|2021-06-28 00:22:10|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15858.8|15840.8|0
1624839740000|2021-06-28 00:22:20|15858.8|15840.8|15859.1|15841.1|15859.8|15841.8|15858.8|15840.8|0
1624839750000|2021-06-28 00:22:30|15859.4|15841.4|15859.8|15841.8|15859.8|15841.8|15859.1|15841.1|0
1624839810000|2021-06-28 00:23:30|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1624839830000|2021-06-28 00:23:50|15858.8|15840.8|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624839850000|2021-06-28 00:24:10|15858.8|15840.8|15858.4|15840.4|15858.8|15840.8|15858.4|15840.4|0
1624839860000|2021-06-28 00:24:20|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1624839880000|2021-06-28 00:24:40|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|0
1624839950000|2021-06-28 00:25:50|15859.1|15841.1|15858.8|15840.8|15859.1|15841.1|15858.4|15840.4|0
1624839960000|2021-06-28 00:26:00|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624839970000|2021-06-28 00:26:10|15858.8|15840.8|15858.8|15840.8|15859.1|15841.1|15858.8|15840.8|0
1624839980000|2021-06-28 00:26:20|15858.4|15840.4|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624839990000|2021-06-28 00:26:30|15858.8|15840.8|15858.8|15840.8|15859.1|15841.1|15858.8|15840.8|0
1624840000000|2021-06-28 00:26:40|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624840070000|2021-06-28 00:27:50|15859.4|15841.4|15859.8|15841.8|15859.8|15841.8|15859.4|15841.4|0
1624840080000|2021-06-28 00:28:00|15860.1|15842.1|15860.4|15842.4|15860.7|15842.7|15859.8|15841.8|0
1624840090000|2021-06-28 00:28:10|15859.8|15841.8|15860.4|15842.4|15860.4|15842.4|15859.8|15841.8|0
1624840100000|2021-06-28 00:28:20|15860.1|15842.1|15860.4|15842.4|15860.4|15842.4|15859.8|15841.8|0
1624840110000|2021-06-28 00:28:30|15860.1|15842.1|15859.8|15841.8|15860.4|15842.4|15859.8|15841.8|0
1624840120000|2021-06-28 00:28:40|15860.4|15842.4|15860.1|15842.1|15860.4|15842.4|15859.8|15841.8|0
1624840130000|2021-06-28 00:28:50|15860.4|15842.4|15859.8|15841.8|15860.4|15842.4|15859.8|15841.8|0
1624840140000|2021-06-28 00:29:00|15860.4|15842.4|15859.8|15841.8|15860.4|15842.4|15859.8|15841.8|0
1624840150000|2021-06-28 00:29:10|15859.4|15841.4|15859.8|15841.8|15859.8|15841.8|15859.4|15841.4|0
1624840160000|2021-06-28 00:29:20|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1624840190000|2021-06-28 00:29:50|15858.8|15840.8|15858.4|15840.4|15858.8|15840.8|15858.4|15840.4|0
1624840200000|2021-06-28 00:30:00|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624840220000|2021-06-28 00:30:20|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624840230000|2021-06-28 00:30:30|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624840240000|2021-06-28 00:30:40|15858.1|15840.1|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1624840250000|2021-06-28 00:30:50|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624840300000|2021-06-28 00:31:40|15857.8|15839.8|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624840310000|2021-06-28 00:31:50|15858.1|15840.1|15858.1|15840.1|15858.4|15840.4|15857.8|15839.8|0
1624840320000|2021-06-28 00:32:00|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624840330000|2021-06-28 00:32:10|15858.1|15840.1|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1624840390000|2021-06-28 00:33:10|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|0
1624840410000|2021-06-28 00:33:30|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|0
1624840460000|2021-06-28 00:34:20|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|0
1624840470000|2021-06-28 00:34:30|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1624840480000|2021-06-28 00:34:40|15858.7|15840.7|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624840500000|2021-06-28 00:35:00|15859.1|15841.1|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624840510000|2021-06-28 00:35:10|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1624840520000|2021-06-28 00:35:20|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624840530000|2021-06-28 00:35:30|15858.7|15840.7|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624840540000|2021-06-28 00:35:40|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1624840600000|2021-06-28 00:36:40|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624840610000|2021-06-28 00:36:50|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1624840620000|2021-06-28 00:37:00|15860|15842|15860.4|15842.4|15860.4|15842.4|15860|15842|0
1624840630000|2021-06-28 00:37:10|15860.7|15842.7|15860.4|15842.4|15860.7|15842.7|15860.4|15842.4|0
1624840650000|2021-06-28 00:37:30|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1624840660000|2021-06-28 00:37:40|15860|15842|15860|15842|15860.4|15842.4|15859.7|15841.7|0
1624840670000|2021-06-28 00:37:50|15860.4|15842.4|15860|15842|15860.4|15842.4|15859.7|15841.7|0
1624840680000|2021-06-28 00:38:00|15859.7|15841.7|15859.7|15841.7|15860.4|15842.4|15859.7|15841.7|0
1624840690000|2021-06-28 00:38:10|15860|15842|15859.7|15841.7|15860.4|15842.4|15859.7|15841.7|0
1624840700000|2021-06-28 00:38:20|15860|15842|15860.4|15842.4|15860.4|15842.4|15860|15842|0
1624840740000|2021-06-28 00:39:00|15860.7|15842.7|15861|15843|15861|15843|15860.7|15842.7|0
1624840760000|2021-06-28 00:39:20|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|0
1624840780000|2021-06-28 00:39:40|15861.3|15843.3|15861|15843|15861.3|15843.3|15861|15843|0
1624840800000|2021-06-28 00:40:00|15861.3|15843.3|15861.7|15843.7|15861.7|15843.7|15861|15843|0
1624840810000|2021-06-28 00:40:10|15861|15843|15861.3|15843.3|15861.7|15843.7|15861|15843|0
1624840820000|2021-06-28 00:40:20|15861.7|15843.7|15861|15843|15861.7|15843.7|15861|15843|0
1624840830000|2021-06-28 00:40:30|15861.3|15843.3|15861|15843|15861.3|15843.3|15861|15843|0
1624840840000|2021-06-28 00:40:40|15860.7|15842.7|15860.4|15842.4|15860.7|15842.7|15860.4|15842.4|0
1624840870000|2021-06-28 00:41:10|15860|15842|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624840890000|2021-06-28 00:41:30|15860|15842|15859.7|15841.7|15860|15842|15859.7|15841.7|0
1624840900000|2021-06-28 00:41:40|15859.1|15841.1|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1624840940000|2021-06-28 00:42:20|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624840960000|2021-06-28 00:42:40|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624840980000|2021-06-28 00:43:00|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841040000|2021-06-28 00:44:00|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624841050000|2021-06-28 00:44:10|15858.1|15840.1|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1624841060000|2021-06-28 00:44:20|15858.1|15840.1|15857.8|15839.8|15858.4|15840.4|15857.8|15839.8|0
1624841080000|2021-06-28 00:44:40|15857.4|15839.4|15857.1|15839.1|15857.4|15839.4|15857.1|15839.1|0
1624841120000|2021-06-28 00:45:20|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|0
1624841130000|2021-06-28 00:45:30|15857.4|15839.4|15857.1|15839.1|15857.4|15839.4|15857.1|15839.1|0
1624841140000|2021-06-28 00:45:40|15856.8|15838.8|15857.1|15839.1|15857.1|15839.1|15856.8|15838.8|0
1624841160000|2021-06-28 00:46:00|15857.8|15839.8|15857.1|15839.1|15857.8|15839.8|15857.1|15839.1|0
1624841170000|2021-06-28 00:46:10|15857.4|15839.4|15857.4|15839.4|15857.8|15839.8|15857.1|15839.1|0
1624841180000|2021-06-28 00:46:20|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|0
1624841190000|2021-06-28 00:46:30|15856.8|15838.8|15857.1|15839.1|15857.1|15839.1|15856.5|15838.5|0
1624841200000|2021-06-28 00:46:40|15856.5|15838.5|15857.1|15839.1|15857.1|15839.1|15856.5|15838.5|0
1624841220000|2021-06-28 00:47:00|15856.8|15838.8|15857.1|15839.1|15857.1|15839.1|15856.5|15838.5|0
1624841240000|2021-06-28 00:47:20|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|15857.1|15839.1|0
1624841250000|2021-06-28 00:47:30|15857.4|15839.4|15857.8|15839.8|15857.8|15839.8|15857.1|15839.1|0
1624841260000|2021-06-28 00:47:40|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|0
1624841280000|2021-06-28 00:48:00|15856.5|15838.5|15857.1|15839.1|15857.1|15839.1|15856.5|15838.5|0
1624841300000|2021-06-28 00:48:20|15857.4|15839.4|15857.8|15839.8|15857.8|15839.8|15857.4|15839.4|0
1624841310000|2021-06-28 00:48:30|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624841320000|2021-06-28 00:48:40|15858.1|15840.1|15857.8|15839.8|15858.4|15840.4|15857.8|15839.8|0
1624841340000|2021-06-28 00:49:00|15858.4|15840.4|15858.1|15840.1|15858.4|15840.4|15857.8|15839.8|0
1624841350000|2021-06-28 00:49:10|15857.8|15839.8|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624841370000|2021-06-28 00:49:30|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841380000|2021-06-28 00:49:40|15858.7|15840.7|15858.7|15840.7|15858.7|15840.7|15858.7|15840.7|0
1624841390000|2021-06-28 00:49:50|15858.4|15840.4|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841400000|2021-06-28 00:50:00|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624841420000|2021-06-28 00:50:20|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841430000|2021-06-28 00:50:30|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.4|15840.4|0
1624841440000|2021-06-28 00:50:40|15858.4|15840.4|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841450000|2021-06-28 00:50:50|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841470000|2021-06-28 00:51:10|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1624841480000|2021-06-28 00:51:20|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1624841490000|2021-06-28 00:51:30|15859.4|15841.4|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1624841500000|2021-06-28 00:51:40|15859.4|15841.4|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1624841510000|2021-06-28 00:51:50|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1624841520000|2021-06-28 00:52:00|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1624841570000|2021-06-28 00:52:50|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1624841590000|2021-06-28 00:53:10|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624841600000|2021-06-28 00:53:20|15858.1|15840.1|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1624841610000|2021-06-28 00:53:30|15858.1|15840.1|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1624841620000|2021-06-28 00:53:40|15858.1|15840.1|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1624841650000|2021-06-28 00:54:10|15858.1|15840.1|15858.1|15840.1|15858.4|15840.4|15858.1|15840.1|0
1624841660000|2021-06-28 00:54:20|15857.8|15839.8|15859.1|15841.1|15859.1|15841.1|15857.8|15839.8|0
1624841670000|2021-06-28 00:54:30|15858.7|15840.7|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1624841680000|2021-06-28 00:54:40|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1624841690000|2021-06-28 00:54:50|15859.7|15841.7|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1624841700000|2021-06-28 00:55:00|15859.4|15841.4|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1624841710000|2021-06-28 00:55:10|15859.4|15841.4|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1624841720000|2021-06-28 00:55:20|15858.7|15840.7|15859.7|15841.7|15859.7|15841.7|15858.7|15840.7|0
1624841740000|2021-06-28 00:55:40|15860|15842|15860.4|15842.4|15860.4|15842.4|15860|15842|0
1624841750000|2021-06-28 00:55:50|15859.7|15841.7|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624841770000|2021-06-28 00:56:10|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1624841780000|2021-06-28 00:56:20|15860|15842|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624841800000|2021-06-28 00:56:40|15860|15842|15860|15842|15860|15842|15860|15842|0
1624841810000|2021-06-28 00:56:50|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1624841860000|2021-06-28 00:57:40|15860.4|15842.4|15859.7|15841.7|15860.4|15842.4|15859.7|15841.7|0
1624841950000|2021-06-28 00:59:10|15860|15842|15860.4|15842.4|15860.4|15842.4|15860|15842|0
1624841970000|2021-06-28 00:59:30|15860.7|15842.7|15860.4|15842.4|15860.7|15842.7|15860.4|15842.4|0
1624841990000|2021-06-28 00:59:50|15860|15842|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624842000000|2021-06-28 01:00:00|15860|15842|15825.6|15821.6|15860|15842|15807.6|15803.6|2
1624842010000|2021-06-28 01:00:10|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|2
1624842020000|2021-06-28 01:00:20|15825.6|15821.6|15825.1|15821.1|15825.6|15821.6|15825.1|15821.1|14
1624842030000|2021-06-28 01:00:30|15824.6|15820.6|15821.6|15817.6|15824.6|15820.6|15821.6|15817.6|7
1624842040000|2021-06-28 01:00:40|15821.1|15817.1|15820.6|15816.6|15821.1|15817.1|15820.6|15816.6|2
1624842060000|2021-06-28 01:01:00|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|1
1624842070000|2021-06-28 01:01:10|15819.6|15815.6|15820.6|15816.6|15821.1|15817.1|15819.6|15815.6|11
1624842080000|2021-06-28 01:01:20|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|1
1624842090000|2021-06-28 01:01:30|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|1
1624842100000|2021-06-28 01:01:40|15819.1|15815.1|15824.6|15820.6|15824.6|15820.6|15818.6|15814.6|23
1624842110000|2021-06-28 01:01:50|15825.1|15821.1|15834.1|15830.1|15834.6|15830.6|15825.1|15821.1|24
1624842120000|2021-06-28 01:02:00|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624842130000|2021-06-28 01:02:10|15823.6|15819.6|15823.6|15819.6|15828.6|15824.6|15823.6|15819.6|9
1624842150000|2021-06-28 01:02:30|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|1
1624842190000|2021-06-28 01:03:10|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|3
1624842220000|2021-06-28 01:03:40|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|1
1624842240000|2021-06-28 01:04:00|15817.1|15813.1|15822.1|15818.1|15822.1|15818.1|15817.1|15813.1|3
1624842250000|2021-06-28 01:04:10|||||||||2
1624842260000|2021-06-28 01:04:20|15817.1|15813.1|15816.6|15812.6|15817.1|15813.1|15816.6|15812.6|4
1624842280000|2021-06-28 01:04:40|15816.1|15812.1|15814.6|15810.6|15816.1|15812.1|15814.6|15810.6|4
1624842300000|2021-06-28 01:05:00|||||||||2
1624842310000|2021-06-28 01:05:10|15814.1|15810.1|15811.6|15807.6|15814.1|15810.1|15811.6|15807.6|3
1624842320000|2021-06-28 01:05:20|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1624842330000|2021-06-28 01:05:30|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|1
1624842340000|2021-06-28 01:05:40|15813.1|15809.1|15810.1|15806.1|15814.1|15810.1|15810.1|15806.1|5
1624842370000|2021-06-28 01:06:10|15814.1|15810.1|15816.6|15812.6|15816.6|15812.6|15814.1|15810.1|9
1624842380000|2021-06-28 01:06:20|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|1
1624842390000|2021-06-28 01:06:30|15815.1|15811.1|15816.6|15812.6|15816.6|15812.6|15815.1|15811.1|3
1624842400000|2021-06-28 01:06:40|15817.6|15813.6|15823.6|15819.6|15825.6|15821.6|15817.6|15813.6|51
1624842420000|2021-06-28 01:07:00|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|3
1624842440000|2021-06-28 01:07:20|15814.6|15810.6|15816.1|15812.1|15816.1|15812.1|15814.6|15810.6|13
1624842450000|2021-06-28 01:07:30|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|2
1624842460000|2021-06-28 01:07:40|15821.1|15817.1|15820.1|15816.1|15821.1|15817.1|15820.1|15816.1|4
1624842470000|2021-06-28 01:07:50|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|1
1624842500000|2021-06-28 01:08:20|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|1
1624842520000|2021-06-28 01:08:40|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|1
1624842530000|2021-06-28 01:08:50|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|5
1624842540000|2021-06-28 01:09:00|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|2
1624842560000|2021-06-28 01:09:20|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|4
1624842580000|2021-06-28 01:09:40|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|1
1624842590000|2021-06-28 01:09:50|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|1
1624842600000|2021-06-28 01:10:00|||||||||1
1624842630000|2021-06-28 01:10:30|15814.6|15810.6|15813.1|15809.1|15814.6|15810.6|15813.1|15809.1|7
1624842650000|2021-06-28 01:10:50|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|4
1624842670000|2021-06-28 01:11:10|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624842700000|2021-06-28 01:11:40|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|4
1624842720000|2021-06-28 01:12:00|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624842750000|2021-06-28 01:12:30|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|3
1624842760000|2021-06-28 01:12:40|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|15812.1|15808.1|1
1624842780000|2021-06-28 01:13:00|15810.1|15806.1|15812.1|15808.1|15812.1|15808.1|15810.1|15806.1|2
1624842790000|2021-06-28 01:13:10|||||||||3
1624842800000|2021-06-28 01:13:20|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|1
1624842840000|2021-06-28 01:14:00|15811.1|15807.1|15814.6|15810.6|15814.6|15810.6|15810.6|15806.6|4
1624842860000|2021-06-28 01:14:20|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|15811.1|15807.1|1
1624842870000|2021-06-28 01:14:30|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|15810.6|15806.6|1
1624842900000|2021-06-28 01:15:00|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|15810.1|15806.1|3
1624842920000|2021-06-28 01:15:20|15814.1|15810.1|15814.6|15810.6|15814.6|15810.6|15814.1|15810.1|6
1624842960000|2021-06-28 01:16:00|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624842970000|2021-06-28 01:16:10|||||||||1
1624843000000|2021-06-28 01:16:40|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|1
1624843020000|2021-06-28 01:17:00|15813.6|15809.6|15817.6|15813.6|15817.6|15813.6|15813.6|15809.6|2
1624843060000|2021-06-28 01:17:40|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|1
1624843070000|2021-06-28 01:17:50|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|15814.6|15810.6|1
1624843140000|2021-06-28 01:19:00|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|1
1624843150000|2021-06-28 01:19:10|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|5
1624843170000|2021-06-28 01:19:30|15818.1|15814.1|15818.6|15814.6|15818.6|15814.6|15818.1|15814.1|5
1624843190000|2021-06-28 01:19:50|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|1
1624843200000|2021-06-28 01:20:00|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|15817.6|15813.6|1
1624843220000|2021-06-28 01:20:20|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|2
1624843240000|2021-06-28 01:20:40|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|2
1624843260000|2021-06-28 01:21:00|||||||||2
1624843280000|2021-06-28 01:21:20|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|1
1624843290000|2021-06-28 01:21:30|15821.1|15817.1|15821.1|15817.1|15821.1|15817.1|15821.1|15817.1|2
1624843320000|2021-06-28 01:22:00|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|2
1624843330000|2021-06-28 01:22:10|15819.6|15815.6|15818.1|15814.1|15819.6|15815.6|15818.1|15814.1|5
1624843340000|2021-06-28 01:22:20|15817.6|15813.6|15818.1|15814.1|15819.1|15815.1|15817.6|15813.6|4
1624843350000|2021-06-28 01:22:30|15818.6|15814.6|15818.1|15814.1|15818.6|15814.6|15818.1|15814.1|2
1624843360000|2021-06-28 01:22:40|15817.1|15813.1|15818.1|15814.1|15818.1|15814.1|15817.1|15813.1|2
1624843370000|2021-06-28 01:22:50|15819.1|15815.1|15822.6|15818.6|15823.6|15819.6|15819.1|15815.1|12
1624843380000|2021-06-28 01:23:00|15820.6|15816.6|15820.6|15816.6|15821.1|15817.1|15818.6|15814.6|6
1624843390000|2021-06-28 01:23:10|||||||||1
1624843400000|2021-06-28 01:23:20|15819.1|15815.1|15818.6|15814.6|15819.1|15815.1|15818.6|15814.6|8
1624843410000|2021-06-28 01:23:30|15817.6|15813.6|15818.6|15814.6|15818.6|15814.6|15817.1|15813.1|4
1624843420000|2021-06-28 01:23:40|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|2
1624843430000|2021-06-28 01:23:50|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|2
1624843440000|2021-06-28 01:24:00|15821.1|15817.1|15823.1|15819.1|15823.1|15819.1|15820.1|15816.1|12
1624843450000|2021-06-28 01:24:10|15823.6|15819.6|15823.1|15819.1|15823.6|15819.6|15823.1|15819.1|2
1624843460000|2021-06-28 01:24:20|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|4
1624843470000|2021-06-28 01:24:30|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|1
1624843480000|2021-06-28 01:24:40|15824.6|15820.6|15826.1|15822.1|15826.1|15822.1|15824.6|15820.6|4
1624843490000|2021-06-28 01:24:50|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|1
1624843500000|2021-06-28 01:25:00|15827.1|15823.1|15827.1|15823.1|15827.6|15823.6|15824.1|15820.1|19
1624843510000|2021-06-28 01:25:10|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|15827.6|15823.6|1
1624843520000|2021-06-28 01:25:20|15827.1|15823.1|15828.1|15824.1|15828.1|15824.1|15826.1|15822.1|7
1624843530000|2021-06-28 01:25:30|15828.6|15824.6|15827.1|15823.1|15828.6|15824.6|15827.1|15823.1|6
1624843540000|2021-06-28 01:25:40|15826.1|15822.1|15828.6|15824.6|15828.6|15824.6|15826.1|15822.1|7
1624843550000|2021-06-28 01:25:50|||||||||1
1624843560000|2021-06-28 01:26:00|15828.1|15824.1|15827.1|15823.1|15828.1|15824.1|15827.1|15823.1|7
1624843570000|2021-06-28 01:26:10|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|3
1624843580000|2021-06-28 01:26:20|15826.1|15822.1|15827.6|15823.6|15828.6|15824.6|15826.1|15822.1|14
1624843590000|2021-06-28 01:26:30|15828.1|15824.1|15829.1|15825.1|15829.1|15825.1|15828.1|15824.1|6
1624843600000|2021-06-28 01:26:40|||||||||3
1624843610000|2021-06-28 01:26:50|||||||||2
1624843620000|2021-06-28 01:27:00|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827.6|15823.6|6
1624843630000|2021-06-28 01:27:10|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|1
1624843640000|2021-06-28 01:27:20|15829.6|15825.6|15830.6|15826.6|15830.6|15826.6|15829.1|15825.1|6
1624843650000|2021-06-28 01:27:30|15832.1|15828.1|15831.1|15827.1|15832.1|15828.1|15831.1|15827.1|5
1624843660000|2021-06-28 01:27:40|15831.6|15827.6|15832.6|15828.6|15832.6|15828.6|15831.1|15827.1|8
1624843670000|2021-06-28 01:27:50|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|1
1624843680000|2021-06-28 01:28:00|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15830.6|15826.6|10
1624843690000|2021-06-28 01:28:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|1
1624843700000|2021-06-28 01:28:20|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|2
1624843710000|2021-06-28 01:28:30|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|2
1624843720000|2021-06-28 01:28:40|15831.1|15827.1|15831.6|15827.6|15831.6|15827.6|15831.1|15827.1|3
1624843740000|2021-06-28 01:29:00|15831.1|15827.1|15831.1|15827.1|15832.1|15828.1|15831.1|15827.1|10
1624843750000|2021-06-28 01:29:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|3
1624843760000|2021-06-28 01:29:20|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15830.1|15826.1|6
1624843770000|2021-06-28 01:29:30|15830.6|15826.6|15830.1|15826.1|15830.6|15826.6|15830.1|15826.1|2
1624843780000|2021-06-28 01:29:40|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|2
1624843790000|2021-06-28 01:29:50|15830.1|15826.1|15829.6|15825.6|15830.1|15826.1|15829.6|15825.6|4
1624843800000|2021-06-28 01:30:00|15831.1|15827.1|15831.1|15827.1|15831.6|15827.6|15830.6|15826.6|17
1624843810000|2021-06-28 01:30:10|15832.6|15828.6|15833.6|15829.6|15834.6|15830.6|15832.6|15828.6|34
1624843820000|2021-06-28 01:30:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|6
1624843830000|2021-06-28 01:30:30|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.1|15829.1|11
1624843840000|2021-06-28 01:30:40|15833.6|15829.6|15835.1|15831.1|15835.1|15831.1|15833.6|15829.6|6
1624843850000|2021-06-28 01:30:50|||||||||3
1624843860000|2021-06-28 01:31:00|15834.6|15830.6|15835.6|15831.6|15835.6|15831.6|15833.6|15829.6|8
1624843870000|2021-06-28 01:31:10|15834.6|15830.6|15834.1|15830.1|15834.6|15830.6|15833.6|15829.6|10
1624843880000|2021-06-28 01:31:20|15833.6|15829.6|15834.6|15830.6|15835.1|15831.1|15833.6|15829.6|9
1624843890000|2021-06-28 01:31:30|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|3
1624843900000|2021-06-28 01:31:40|15834.6|15830.6|15833.6|15829.6|15835.1|15831.1|15833.6|15829.6|12
1624843910000|2021-06-28 01:31:50|15835.1|15831.1|15836.1|15832.1|15836.1|15832.1|15835.1|15831.1|8
1624843920000|2021-06-28 01:32:00|||||||||3
1624843930000|2021-06-28 01:32:10|15835.6|15831.6|15834.6|15830.6|15835.6|15831.6|15834.6|15830.6|14
1624843940000|2021-06-28 01:32:20|15836.1|15832.1|15834.6|15830.6|15836.1|15832.1|15834.6|15830.6|9
1624843950000|2021-06-28 01:32:30|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|2
1624843960000|2021-06-28 01:32:40|15834.6|15830.6|15833.1|15829.1|15835.6|15831.6|15833.1|15829.1|22
1624843970000|2021-06-28 01:32:50|15832.6|15828.6|15833.1|15829.1|15833.1|15829.1|15832.6|15828.6|3
1624843980000|2021-06-28 01:33:00|15833.6|15829.6|15840.1|15836.1|15840.1|15836.1|15833.6|15829.6|64
1624843990000|2021-06-28 01:33:10|15839.6|15835.6|15841.6|15837.6|15841.6|15837.6|15839.6|15835.6|14
1624844000000|2021-06-28 01:33:20|15842.1|15838.1|15841.1|15837.1|15842.6|15838.6|15841.1|15837.1|18
1624844010000|2021-06-28 01:33:30|15842.6|15838.6|15842.6|15838.6|15844.1|15840.1|15842.6|15838.6|8
1624844020000|2021-06-28 01:33:40|15843.6|15839.6|15845.1|15841.1|15845.6|15841.6|15843.1|15839.1|20
1624844030000|2021-06-28 01:33:50|15845.6|15841.6|15847.1|15843.1|15847.1|15843.1|15845.6|15841.6|8
1624844040000|2021-06-28 01:34:00|15846.1|15842.1|15844.6|15840.6|15846.1|15842.1|15843.6|15839.6|13
1624844050000|2021-06-28 01:34:10|15843.6|15839.6|15844.1|15840.1|15844.1|15840.1|15843.1|15839.1|5
1624844060000|2021-06-28 01:34:20|15843.6|15839.6|15843.1|15839.1|15843.6|15839.6|15842.6|15838.6|7
1624844070000|2021-06-28 01:34:30|||||||||1
1624844080000|2021-06-28 01:34:40|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|15844.1|15840.1|5
1624844090000|2021-06-28 01:34:50|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624844100000|2021-06-28 01:35:00|15845.6|15841.6|15846.6|15842.6|15847.1|15843.1|15845.6|15841.6|8
1624844110000|2021-06-28 01:35:10|15847.6|15843.6|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|14
1624844120000|2021-06-28 01:35:20|15847.1|15843.1|15846.1|15842.1|15847.1|15843.1|15846.1|15842.1|5
1624844130000|2021-06-28 01:35:30|15845.6|15841.6|15846.1|15842.1|15846.6|15842.6|15845.6|15841.6|15
1624844140000|2021-06-28 01:35:40|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|2
1624844160000|2021-06-28 01:36:00|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15844.1|15840.1|10
1624844170000|2021-06-28 01:36:10|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|1
1624844180000|2021-06-28 01:36:20|15846.1|15842.1|15845.6|15841.6|15846.1|15842.1|15845.6|15841.6|6
1624844190000|2021-06-28 01:36:30|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|3
1624844200000|2021-06-28 01:36:40|15844.6|15840.6|15846.6|15842.6|15846.6|15842.6|15844.1|15840.1|11
1624844210000|2021-06-28 01:36:50|15847.1|15843.1|15846.1|15842.1|15847.1|15843.1|15846.1|15842.1|2
1624844220000|2021-06-28 01:37:00|15845.6|15841.6|15843.1|15839.1|15845.6|15841.6|15843.1|15839.1|13
1624844230000|2021-06-28 01:37:10|15842.6|15838.6|15843.1|15839.1|15843.1|15839.1|15842.6|15838.6|7
1624844240000|2021-06-28 01:37:20|15842.6|15838.6|15843.6|15839.6|15843.6|15839.6|15842.1|15838.1|10
1624844250000|2021-06-28 01:37:30|15844.6|15840.6|15847.6|15843.6|15847.6|15843.6|15844.6|15840.6|3
1624844260000|2021-06-28 01:37:40|15846.6|15842.6|15847.1|15843.1|15847.1|15843.1|15846.6|15842.6|7
1624844270000|2021-06-28 01:37:50|15846.6|15842.6|15846.1|15842.1|15846.6|15842.6|15846.1|15842.1|2
1624844280000|2021-06-28 01:38:00|15845.6|15841.6|15843.6|15839.6|15845.6|15841.6|15842.1|15838.1|7
1624844290000|2021-06-28 01:38:10|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|2
1624844300000|2021-06-28 01:38:20|15842.6|15838.6|15840.6|15836.6|15842.6|15838.6|15840.6|15836.6|12
1624844310000|2021-06-28 01:38:30|15840.1|15836.1|15847.6|15843.6|15847.6|15843.6|15840.1|15836.1|77
1624844320000|2021-06-28 01:38:40|15846.6|15842.6|15850.1|15846.1|15850.1|15846.1|15845.6|15841.6|63
1624844330000|2021-06-28 01:38:50|15851.6|15847.6|15852.6|15848.6|15854.6|15850.6|15851.6|15847.6|18
1624844340000|2021-06-28 01:39:00|15852.1|15848.1|15852.6|15848.6|15855.1|15851.1|15852.1|15848.1|26
1624844350000|2021-06-28 01:39:10|15852.1|15848.1|15852.6|15848.6|15854.1|15850.1|15852.1|15848.1|18
1624844360000|2021-06-28 01:39:20|15851.6|15847.6|15846.6|15842.6|15851.6|15847.6|15846.6|15842.6|13
1624844370000|2021-06-28 01:39:30|15846.1|15842.1|15845.6|15841.6|15846.1|15842.1|15845.6|15841.6|13
1624844380000|2021-06-28 01:39:40|15845.1|15841.1|15846.1|15842.1|15846.6|15842.6|15843.6|15839.6|15
1624844390000|2021-06-28 01:39:50|15845.6|15841.6|15844.1|15840.1|15845.6|15841.6|15844.1|15840.1|6
1624844400000|2021-06-28 01:40:00|15843.6|15839.6|15844.1|15840.1|15845.1|15841.1|15843.1|15839.1|10
1624844410000|2021-06-28 01:40:10|15843.6|15839.6|15845.6|15841.6|15845.6|15841.6|15843.1|15839.1|5
1624844420000|2021-06-28 01:40:20|15846.1|15842.1|15846.1|15842.1|15846.6|15842.6|15846.1|15842.1|4
1624844430000|2021-06-28 01:40:30|15846.6|15842.6|15845.6|15841.6|15846.6|15842.6|15845.6|15841.6|4
1624844440000|2021-06-28 01:40:40|15846.1|15842.1|15846.6|15842.6|15847.6|15843.6|15846.1|15842.1|3
1624844450000|2021-06-28 01:40:50|15846.1|15842.1|15847.6|15843.6|15847.6|15843.6|15845.6|15841.6|6
1624844460000|2021-06-28 01:41:00|15846.6|15842.6|15850.1|15846.1|15850.1|15846.1|15846.1|15842.1|26
1624844470000|2021-06-28 01:41:10|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|8
1624844480000|2021-06-28 01:41:20|15850.1|15846.1|15849.6|15845.6|15850.1|15846.1|15849.6|15845.6|2
1624844490000|2021-06-28 01:41:30|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|15850.6|15846.6|1
1624844500000|2021-06-28 01:41:40|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|2
1624844510000|2021-06-28 01:41:50|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|3
1624844520000|2021-06-28 01:42:00|15851.6|15847.6|15850.1|15846.1|15851.6|15847.6|15849.6|15845.6|11
1624844530000|2021-06-28 01:42:10|15849.6|15845.6|15848.1|15844.1|15849.6|15845.6|15848.1|15844.1|7
1624844540000|2021-06-28 01:42:20|15848.6|15844.6|15850.6|15846.6|15850.6|15846.6|15848.6|15844.6|15
1624844550000|2021-06-28 01:42:30|15849.6|15845.6|15849.1|15845.1|15849.6|15845.6|15849.1|15845.1|3
1624844560000|2021-06-28 01:42:40|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|2
1624844570000|2021-06-28 01:42:50|15850.1|15846.1|15850.6|15846.6|15850.6|15846.6|15850.1|15846.1|4
1624844580000|2021-06-28 01:43:00|15849.1|15845.1|15851.6|15847.6|15851.6|15847.6|15849.1|15845.1|7
1624844590000|2021-06-28 01:43:10|15851.1|15847.1|15850.6|15846.6|15851.1|15847.1|15850.6|15846.6|4
1624844600000|2021-06-28 01:43:20|15850.1|15846.1|15849.1|15845.1|15850.1|15846.1|15849.1|15845.1|3
1624844610000|2021-06-28 01:43:30|15849.6|15845.6|15849.1|15845.1|15849.6|15845.6|15849.1|15845.1|8
1624844620000|2021-06-28 01:43:40|15849.6|15845.6|15850.1|15846.1|15850.1|15846.1|15849.6|15845.6|10
1624844640000|2021-06-28 01:44:00|15849.1|15845.1|15850.1|15846.1|15850.1|15846.1|15849.1|15845.1|2
1624844660000|2021-06-28 01:44:20|15850.6|15846.6|15852.1|15848.1|15852.1|15848.1|15850.6|15846.6|6
1624844680000|2021-06-28 01:44:40|15852.6|15848.6|15854.1|15850.1|15854.1|15850.1|15852.6|15848.6|5
1624844700000|2021-06-28 01:45:00|15853.1|15849.1|15852.6|15848.6|15853.1|15849.1|15852.6|15848.6|12
1624844710000|2021-06-28 01:45:10|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|4
1624844720000|2021-06-28 01:45:20|15851.1|15847.1|15852.1|15848.1|15852.1|15848.1|15851.1|15847.1|8
1624844730000|2021-06-28 01:45:30|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|15851.6|15847.6|2
1624844740000|2021-06-28 01:45:40|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|1
1624844750000|2021-06-28 01:45:50|15853.6|15849.6|15852.6|15848.6|15853.6|15849.6|15852.6|15848.6|5
1624844760000|2021-06-28 01:46:00|15852.1|15848.1|15852.6|15848.6|15852.6|15848.6|15852.1|15848.1|4
1624844770000|2021-06-28 01:46:10|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|15854.6|15850.6|1
1624844780000|2021-06-28 01:46:20|15855.1|15851.1|15856.6|15852.6|15856.6|15852.6|15855.1|15851.1|3
1624844790000|2021-06-28 01:46:30|15857.3|15853.3|15856.3|15852.3|15857.3|15853.3|15855.8|15851.8|6
1624844800000|2021-06-28 01:46:40|15857.3|15853.3|15858.3|15854.3|15858.3|15854.3|15857.3|15853.3|4
1624844810000|2021-06-28 01:46:50|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1624844820000|2021-06-28 01:47:00|15856.3|15852.3|15858.3|15854.3|15858.3|15854.3|15855.3|15851.3|5
1624844830000|2021-06-28 01:47:10|15857.8|15853.8|15856.3|15852.3|15857.8|15853.8|15856.3|15852.3|4
1624844840000|2021-06-28 01:47:20|15856.8|15852.8|15858.3|15854.3|15858.3|15854.3|15856.8|15852.8|4
1624844850000|2021-06-28 01:47:30|15857.8|15853.8|15857.3|15853.3|15857.8|15853.8|15857.3|15853.3|3
1624844860000|2021-06-28 01:47:40|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1624844870000|2021-06-28 01:47:50|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1624844880000|2021-06-28 01:48:00|15856.8|15852.8|15856.3|15852.3|15856.8|15852.8|15855.8|15851.8|6
1624844900000|2021-06-28 01:48:20|15855.3|15851.3|15854.8|15850.8|15855.3|15851.3|15854.8|15850.8|7
1624844910000|2021-06-28 01:48:30|15856.3|15852.3|15858.8|15854.8|15859.8|15855.8|15856.3|15852.3|56
1624844920000|2021-06-28 01:48:40|15858.3|15854.3|15857.8|15853.8|15858.3|15854.3|15857.8|15853.8|7
1624844930000|2021-06-28 01:48:50|15858.3|15854.3|15859.8|15855.8|15859.8|15855.8|15858.3|15854.3|4
1624844940000|2021-06-28 01:49:00|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|3
1624844950000|2021-06-28 01:49:10|||||||||6
1624844970000|2021-06-28 01:49:30|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|2
1624844980000|2021-06-28 01:49:40|15858.3|15854.3|15857.3|15853.3|15858.3|15854.3|15857.3|15853.3|5
1624844990000|2021-06-28 01:49:50|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1624845000000|2021-06-28 01:50:00|15856.3|15852.3|15857.3|15853.3|15857.3|15853.3|15856.3|15852.3|2
1624845020000|2021-06-28 01:50:20|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|8
1624845030000|2021-06-28 01:50:30|15857.3|15853.3|15856.7|15852.7|15857.3|15853.3|15855.8|15851.8|8
1624845040000|2021-06-28 01:50:40|15857.9|15853.9|15859.3|15855.3|15859.3|15855.3|15857.9|15853.9|4
1624845050000|2021-06-28 01:50:50|15860|15856|15861.7|15857.7|15861.7|15857.7|15860|15856|1
1624845060000|2021-06-28 01:51:00|15861.2|15857.2|15862.9|15858.9|15862.9|15858.9|15860.7|15856.7|3
1624845070000|2021-06-28 01:51:10|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|1
1624845080000|2021-06-28 01:51:20|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|2
1624845090000|2021-06-28 01:51:30|15863.2|15859.2|15862.7|15858.7|15863.2|15859.2|15862.7|15858.7|3
1624845100000|2021-06-28 01:51:40|15862.2|15858.2|15861.7|15857.7|15862.2|15858.2|15861.7|15857.7|8
1624845110000|2021-06-28 01:51:50|15862.2|15858.2|15861.7|15857.7|15862.2|15858.2|15861.7|15857.7|3
1624845120000|2021-06-28 01:52:00|15861.2|15857.2|15860.7|15856.7|15861.2|15857.2|15860.7|15856.7|2
1624845130000|2021-06-28 01:52:10|15860.2|15856.2|15860.2|15856.2|15861.2|15857.2|15860.2|15856.2|20
1624845150000|2021-06-28 01:52:30|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624845160000|2021-06-28 01:52:40|15861.2|15857.2|15862.2|15858.2|15862.7|15858.7|15861.2|15857.2|5
1624845180000|2021-06-28 01:53:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624845190000|2021-06-28 01:53:10|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|2
1624845200000|2021-06-28 01:53:20|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|3
1624845210000|2021-06-28 01:53:30|15861.7|15857.7|15862.7|15858.7|15862.7|15858.7|15861.7|15857.7|2
1624845220000|2021-06-28 01:53:40|15863.2|15859.2|15871.2|15867.2|15871.7|15867.7|15863.2|15859.2|87
1624845230000|2021-06-28 01:53:50|15870.7|15866.7|15871.7|15867.7|15871.7|15867.7|15870.2|15866.2|9
1624845240000|2021-06-28 01:54:00|15871.2|15867.2|15871.7|15867.7|15871.7|15867.7|15870.7|15866.7|6
1624845250000|2021-06-28 01:54:10|15871.2|15867.2|15870.7|15866.7|15871.2|15867.2|15870.7|15866.7|5
1624845260000|2021-06-28 01:54:20|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|4
1624845270000|2021-06-28 01:54:30|15870.7|15866.7|15871.7|15867.7|15871.7|15867.7|15870.2|15866.2|10
1624845280000|2021-06-28 01:54:40|15871.2|15867.2|15872.7|15868.7|15872.7|15868.7|15871.2|15867.2|9
1624845290000|2021-06-28 01:54:50|15871.7|15867.7|15871.2|15867.2|15871.7|15867.7|15871.2|15867.2|2
1624845300000|2021-06-28 01:55:00|15870.7|15866.7|15871.7|15867.7|15871.7|15867.7|15870.2|15866.2|7
1624845320000|2021-06-28 01:55:20|||||||||2
1624845330000|2021-06-28 01:55:30|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1624845340000|2021-06-28 01:55:40|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|2
1624845360000|2021-06-28 01:56:00|15871.7|15867.7|15872.2|15868.2|15872.2|15868.2|15870.2|15866.2|9
1624845370000|2021-06-28 01:56:10|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|8
1624845400000|2021-06-28 01:56:40|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|2
1624845410000|2021-06-28 01:56:50|15872.7|15868.7|15873.2|15869.2|15873.2|15869.2|15872.7|15868.7|4
1624845420000|2021-06-28 01:57:00|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|3
1624845440000|2021-06-28 01:57:20|15870.7|15866.7|15872.7|15868.7|15872.7|15868.7|15870.7|15866.7|10
1624845460000|2021-06-28 01:57:40|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|3
1624845470000|2021-06-28 01:57:50|15871.7|15867.7|15872.2|15868.2|15872.2|15868.2|15871.7|15867.7|3
1624845480000|2021-06-28 01:58:00|15870.7|15866.7|15870.2|15866.2|15871.2|15867.2|15870.2|15866.2|4
1624845490000|2021-06-28 01:58:10|15869.7|15865.7|15868.7|15864.7|15869.7|15865.7|15868.7|15864.7|68
1624845500000|2021-06-28 01:58:20|||||||||3
1624845510000|2021-06-28 01:58:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|9
1624845540000|2021-06-28 01:59:00|15868.2|15864.2|15867.2|15863.2|15868.2|15864.2|15867.2|15863.2|8
1624845550000|2021-06-28 01:59:10|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|5
1624845590000|2021-06-28 01:59:50|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|4
1624845600000|2021-06-28 02:00:00|||||||||3
1624845610000|2021-06-28 02:00:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|5
1624845620000|2021-06-28 02:00:20|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|3
1624845630000|2021-06-28 02:00:30|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|13
1624845640000|2021-06-28 02:00:40|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|4
1624845650000|2021-06-28 02:00:50|||||||||1
1624845660000|2021-06-28 02:01:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624845670000|2021-06-28 02:01:10|15865.2|15861.2|15869.2|15865.2|15869.7|15865.7|15865.2|15861.2|56
1624845680000|2021-06-28 02:01:20|||||||||1
1624845710000|2021-06-28 02:01:50|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1624845720000|2021-06-28 02:02:00|15870.2|15866.2|15871.2|15867.2|15871.2|15867.2|15869.7|15865.7|20
1624845730000|2021-06-28 02:02:10|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|4
1624845740000|2021-06-28 02:02:20|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1624845760000|2021-06-28 02:02:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|4
1624845770000|2021-06-28 02:02:50|||||||||5
1624845780000|2021-06-28 02:03:00|15870.7|15866.7|15871.7|15867.7|15871.7|15867.7|15870.2|15866.2|16
1624845790000|2021-06-28 02:03:10|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|2
1624845800000|2021-06-28 02:03:20|15872.2|15868.2|15872.7|15868.7|15872.7|15868.7|15872.2|15868.2|6
1624845810000|2021-06-28 02:03:30|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|1
1624845830000|2021-06-28 02:03:50|15873.2|15869.2|15872.7|15868.7|15873.2|15869.2|15872.7|15868.7|19
1624845840000|2021-06-28 02:04:00|||||||||2
1624845850000|2021-06-28 02:04:10|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|1
1624845870000|2021-06-28 02:04:30|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|1
1624845880000|2021-06-28 02:04:40|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|2
1624845900000|2021-06-28 02:05:00|15871.7|15867.7|15872.7|15868.7|15872.7|15868.7|15871.2|15867.2|11
1624845910000|2021-06-28 02:05:10|15872.2|15868.2|15870.7|15866.7|15872.2|15868.2|15870.7|15866.7|4
1624845930000|2021-06-28 02:05:30|15871.2|15867.2|15870.7|15866.7|15871.2|15867.2|15870.7|15866.7|2
1624845940000|2021-06-28 02:05:40|15870.2|15866.2|15869.7|15865.7|15870.2|15866.2|15869.7|15865.7|2
1624845950000|2021-06-28 02:05:50|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1624845960000|2021-06-28 02:06:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|2
1624845970000|2021-06-28 02:06:10|||||||||3
1624845980000|2021-06-28 02:06:20|15870.7|15866.7|15870.2|15866.2|15870.7|15866.7|15869.7|15865.7|4
1624845990000|2021-06-28 02:06:30|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|4
1624846010000|2021-06-28 02:06:50|15871.2|15867.2|15869.7|15865.7|15871.2|15867.2|15869.7|15865.7|7
1624846020000|2021-06-28 02:07:00|15870.2|15866.2|15868.7|15864.7|15870.2|15866.2|15868.7|15864.7|30
1624846040000|2021-06-28 02:07:20|||||||||2
1624846050000|2021-06-28 02:07:30|||||||||3
1624846070000|2021-06-28 02:07:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624846080000|2021-06-28 02:08:00|15868.7|15864.7|15868.2|15864.2|15868.7|15864.7|15868.2|15864.2|3
1624846090000|2021-06-28 02:08:10|||||||||2
1624846120000|2021-06-28 02:08:40|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|1
1624846130000|2021-06-28 02:08:50|15868.2|15864.2|15867.7|15863.7|15868.2|15864.2|15867.7|15863.7|3
1624846140000|2021-06-28 02:09:00|15867.2|15863.2|15867.7|15863.7|15867.7|15863.7|15867.2|15863.2|7
1624846160000|2021-06-28 02:09:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624846180000|2021-06-28 02:09:40|15868.7|15864.7|15868.2|15864.2|15868.7|15864.7|15868.2|15864.2|11
1624846190000|2021-06-28 02:09:50|15868.7|15864.7|15867.7|15863.7|15868.7|15864.7|15867.7|15863.7|7
1624846200000|2021-06-28 02:10:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624846210000|2021-06-28 02:10:10|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|5
1624846220000|2021-06-28 02:10:20|||||||||4
1624846230000|2021-06-28 02:10:30|15867.2|15863.2|15866.7|15862.7|15867.2|15863.2|15866.7|15862.7|2
1624846250000|2021-06-28 02:10:50|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624846260000|2021-06-28 02:11:00|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|3
1624846280000|2021-06-28 02:11:20|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624846310000|2021-06-28 02:11:50|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|3
1624846320000|2021-06-28 02:12:00|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|4
1624846350000|2021-06-28 02:12:30|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624846370000|2021-06-28 02:12:50|||||||||3
1624846380000|2021-06-28 02:13:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|5
1624846390000|2021-06-28 02:13:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624846410000|2021-06-28 02:13:30|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624846430000|2021-06-28 02:13:50|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|7
1624846440000|2021-06-28 02:14:00|15866.7|15862.7|15865.7|15861.7|15866.7|15862.7|15865.7|15861.7|2
1624846450000|2021-06-28 02:14:10|||||||||1
1624846460000|2021-06-28 02:14:20|15866.2|15862.2|15866.7|15862.7|15866.7|15862.7|15866.2|15862.2|4
1624846480000|2021-06-28 02:14:40|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|26
1624846490000|2021-06-28 02:14:50|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.7|15859.7|25
1624846500000|2021-06-28 02:15:00|15864.2|15860.2|15863.2|15859.2|15864.2|15860.2|15863.2|15859.2|5
1624846520000|2021-06-28 02:15:20|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|2
1624846540000|2021-06-28 02:15:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1624846550000|2021-06-28 02:15:50|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624846560000|2021-06-28 02:16:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|2
1624846580000|2021-06-28 02:16:20|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624846590000|2021-06-28 02:16:30|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|3
1624846600000|2021-06-28 02:16:40|15866.2|15862.2|15867.7|15863.7|15867.7|15863.7|15866.2|15862.2|9
1624846620000|2021-06-28 02:17:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624846630000|2021-06-28 02:17:10|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|2
1624846640000|2021-06-28 02:17:20|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|2
1624846660000|2021-06-28 02:17:40|15869.2|15865.2|15868.7|15864.7|15869.2|15865.2|15868.7|15864.7|5
1624846670000|2021-06-28 02:17:50|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624846680000|2021-06-28 02:18:00|15867.7|15863.7|15867.2|15863.2|15867.7|15863.7|15867.2|15863.2|3
1624846700000|2021-06-28 02:18:20|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866.2|15862.2|2
1624846730000|2021-06-28 02:18:50|||||||||3
1624846740000|2021-06-28 02:19:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|2
1624846750000|2021-06-28 02:19:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624846770000|2021-06-28 02:19:30|15865.7|15861.7|15865.2|15861.2|15865.7|15861.7|15865.2|15861.2|6
1624846790000|2021-06-28 02:19:50|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|13
1624846800000|2021-06-28 02:20:00|15864.7|15860.7|15866.2|15862.2|15866.2|15862.2|15864.7|15860.7|10
1624846820000|2021-06-28 02:20:20|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|12
1624846830000|2021-06-28 02:20:30|15865.2|15861.2|15866.2|15862.2|15866.2|15862.2|15864.2|15860.2|16
1624846850000|2021-06-28 02:20:50|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1624846860000|2021-06-28 02:21:00|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|3
1624846910000|2021-06-28 02:21:50|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|5
1624846920000|2021-06-28 02:22:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|4
1624846940000|2021-06-28 02:22:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624846970000|2021-06-28 02:22:50|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|4
1624846980000|2021-06-28 02:23:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|2
1624847000000|2021-06-28 02:23:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|11
1624847010000|2021-06-28 02:23:30|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624847040000|2021-06-28 02:24:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|7
1624847060000|2021-06-28 02:24:20|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|11
1624847070000|2021-06-28 02:24:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1624847090000|2021-06-28 02:24:50|||||||||5
1624847100000|2021-06-28 02:25:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|3
1624847120000|2021-06-28 02:25:20|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|3
1624847150000|2021-06-28 02:25:50|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|2
1624847160000|2021-06-28 02:26:00|15862.7|15858.7|15861.7|15857.7|15862.7|15858.7|15861.7|15857.7|3
1624847170000|2021-06-28 02:26:10|15861.2|15857.2|15860.7|15856.7|15861.2|15857.2|15860.7|15856.7|2
1624847200000|2021-06-28 02:26:40|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|3
1624847220000|2021-06-28 02:27:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624847230000|2021-06-28 02:27:10|||||||||11
1624847240000|2021-06-28 02:27:20|15863.2|15859.2|15863.7|15859.7|15863.7|15859.7|15863.2|15859.2|3
1624847250000|2021-06-28 02:27:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1624847260000|2021-06-28 02:27:40|15863.2|15859.2|15863.7|15859.7|15863.7|15859.7|15863.2|15859.2|5
1624847280000|2021-06-28 02:28:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624847290000|2021-06-28 02:28:10|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|6
1624847310000|2021-06-28 02:28:30|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|3
1624847320000|2021-06-28 02:28:40|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624847340000|2021-06-28 02:29:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|2
1624847350000|2021-06-28 02:29:10|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624847360000|2021-06-28 02:29:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|3
1624847380000|2021-06-28 02:29:40|15866.2|15862.2|15865.2|15861.2|15866.2|15862.2|15865.2|15861.2|4
1624847390000|2021-06-28 02:29:50|||||||||1
1624847400000|2021-06-28 02:30:00|||||||||1
1624847410000|2021-06-28 02:30:10|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|4
1624847460000|2021-06-28 02:31:00|||||||||1
1624847470000|2021-06-28 02:31:10|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624847480000|2021-06-28 02:31:20|15864.7|15860.7|15865.7|15861.7|15865.7|15861.7|15864.7|15860.7|8
1624847520000|2021-06-28 02:32:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624847540000|2021-06-28 02:32:20|15873.7|15869.7|15866.7|15862.7|15873.7|15869.7|15866.7|15862.7|76
1624847550000|2021-06-28 02:32:30|15871.2|15867.2|15879.7|15875.7|15879.7|15875.7|15871.2|15867.2|94
1624847560000|2021-06-28 02:32:40|15879.2|15875.2|15878.7|15874.7|15879.2|15875.2|15878.7|15874.7|15
1624847570000|2021-06-28 02:32:50|15879.2|15875.2|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|11
1624847580000|2021-06-28 02:33:00|15880.7|15876.7|15880.2|15876.2|15881.7|15877.7|15880.2|15876.2|16
1624847590000|2021-06-28 02:33:10|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1624847600000|2021-06-28 02:33:20|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1624847630000|2021-06-28 02:33:50|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|9
1624847640000|2021-06-28 02:34:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.2|15877.2|8
1624847650000|2021-06-28 02:34:10|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|5
1624847670000|2021-06-28 02:34:30|15882.7|15878.7|15884.2|15880.2|15884.2|15880.2|15882.7|15878.7|7
1624847680000|2021-06-28 02:34:40|15883.7|15879.7|15882.7|15878.7|15883.7|15879.7|15882.7|15878.7|7
1624847690000|2021-06-28 02:34:50|15883.7|15879.7|15883.2|15879.2|15883.7|15879.7|15883.2|15879.2|2
1624847730000|2021-06-28 02:35:30|15882.7|15878.7|15883.2|15879.2|15883.7|15879.7|15882.7|15878.7|6
1624847740000|2021-06-28 02:35:40|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|2
1624847750000|2021-06-28 02:35:50|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1624847760000|2021-06-28 02:36:00|15883.2|15879.2|15883.2|15879.2|15884.2|15880.2|15882.7|15878.7|7
1624847770000|2021-06-28 02:36:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1624847790000|2021-06-28 02:36:30|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15882.7|15878.7|6
1624847800000|2021-06-28 02:36:40|||||||||1
1624847820000|2021-06-28 02:37:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1624847830000|2021-06-28 02:37:10|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1624847840000|2021-06-28 02:37:20|||||||||2
1624847850000|2021-06-28 02:37:30|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1624847860000|2021-06-28 02:37:40|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1624847870000|2021-06-28 02:37:50|15881.7|15877.7|15884.7|15880.7|15884.7|15880.7|15881.7|15877.7|46
1624847880000|2021-06-28 02:38:00|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1624847890000|2021-06-28 02:38:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1624847900000|2021-06-28 02:38:20|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1624847920000|2021-06-28 02:38:40|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1624847930000|2021-06-28 02:38:50|15876.2|15872.2|15879.7|15875.7|15879.7|15875.7|15876.2|15872.2|17
1624847940000|2021-06-28 02:39:00|||||||||2
1624847960000|2021-06-28 02:39:20|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1624847970000|2021-06-28 02:39:30|||||||||1
1624847980000|2021-06-28 02:39:40|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1624848000000|2021-06-28 02:40:00|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1624848060000|2021-06-28 02:41:00|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|3
1624848090000|2021-06-28 02:41:30|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|5
1624848100000|2021-06-28 02:41:40|||||||||6
1624848130000|2021-06-28 02:42:10|||||||||5
1624848150000|2021-06-28 02:42:30|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1624848190000|2021-06-28 02:43:10|||||||||1
1624848240000|2021-06-28 02:44:00|||||||||1
1624848280000|2021-06-28 02:44:40|||||||||2
1624848340000|2021-06-28 02:45:40|15878.7|15874.7|15877.7|15873.7|15878.7|15874.7|15877.7|15873.7|3
1624848360000|2021-06-28 02:46:00|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|1
1624848390000|2021-06-28 02:46:30|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|1
1624848420000|2021-06-28 02:47:00|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1624848450000|2021-06-28 02:47:30|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1624848460000|2021-06-28 02:47:40|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|3
1624848480000|2021-06-28 02:48:00|15878.7|15874.7|15879.2|15875.2|15879.2|15875.2|15878.7|15874.7|2
1624848530000|2021-06-28 02:48:50|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1624848540000|2021-06-28 02:49:00|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1624848590000|2021-06-28 02:49:50|||||||||5
1624848600000|2021-06-28 02:50:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|10
1624848610000|2021-06-28 02:50:10|15883.7|15879.7|15882.7|15878.7|15883.7|15879.7|15882.7|15878.7|4
1624848640000|2021-06-28 02:50:40|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1624848670000|2021-06-28 02:51:10|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1624848700000|2021-06-28 02:51:40|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1624848720000|2021-06-28 02:52:00|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1624848730000|2021-06-28 02:52:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1624848740000|2021-06-28 02:52:20|||||||||3
1624848750000|2021-06-28 02:52:30|||||||||2
1624848770000|2021-06-28 02:52:50|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|2
1624848780000|2021-06-28 02:53:00|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15883.2|15879.2|4
1624848810000|2021-06-28 02:53:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1624848840000|2021-06-28 02:54:00|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1624848900000|2021-06-28 02:55:00|15881.7|15877.7|15880.2|15876.2|15881.7|15877.7|15880.2|15876.2|3
1624848920000|2021-06-28 02:55:20|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|2
1624848930000|2021-06-28 02:55:30|15879.2|15875.2|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|5
1624848940000|2021-06-28 02:55:40|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|4
1624848950000|2021-06-28 02:55:50|15880.7|15876.7|15881.2|15877.2|15881.2|15877.2|15880.7|15876.7|3
1624849020000|2021-06-28 02:57:00|15880.2|15876.2|15879.7|15875.7|15880.2|15876.2|15879.2|15875.2|19
1624849040000|2021-06-28 02:57:20|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|4
1624849080000|2021-06-28 02:58:00|||||||||1
1624849110000|2021-06-28 02:58:30|15878.7|15874.7|15876.7|15872.7|15878.7|15874.7|15876.7|15872.7|26
1624849130000|2021-06-28 02:58:50|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|13
1624849180000|2021-06-28 02:59:40|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|4
1624849200000|2021-06-28 03:00:00|15874.7|15870.7|15876.2|15872.2|15876.2|15872.2|15874.7|15870.7|7
1624849210000|2021-06-28 03:00:10|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|3
1624849220000|2021-06-28 03:00:20|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|7
1624849230000|2021-06-28 03:00:30|||||||||1
1624849250000|2021-06-28 03:00:50|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|3
1624849260000|2021-06-28 03:01:00|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|1
1624849270000|2021-06-28 03:01:10|||||||||3
1624849280000|2021-06-28 03:01:20|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|9
1624849310000|2021-06-28 03:01:50|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|2
1624849320000|2021-06-28 03:02:00|||||||||2
1624849370000|2021-06-28 03:02:50|15878.7|15874.7|15880.2|15876.2|15880.2|15876.2|15878.7|15874.7|3
1624849380000|2021-06-28 03:03:00|15879.7|15875.7|15881.2|15877.2|15881.2|15877.2|15879.7|15875.7|3
1624849390000|2021-06-28 03:03:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1624849420000|2021-06-28 03:03:40|||||||||1
1624849430000|2021-06-28 03:03:50|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|2
1624849440000|2021-06-28 03:04:00|15883.2|15879.2|15882.2|15878.2|15883.7|15879.7|15882.2|15878.2|8
1624849450000|2021-06-28 03:04:10|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|8
1624849470000|2021-06-28 03:04:30|||||||||1
1624849510000|2021-06-28 03:05:10|||||||||13
1624849520000|2021-06-28 03:05:20|||||||||3
1624849540000|2021-06-28 03:05:40|15883.7|15879.7|15884.2|15880.2|15884.2|15880.2|15883.7|15879.7|4
1624849560000|2021-06-28 03:06:00|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|4
1624849600000|2021-06-28 03:06:40|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|1
1624849620000|2021-06-28 03:07:00|15883.7|15879.7|15884.2|15880.2|15884.2|15880.2|15883.7|15879.7|7
1624849630000|2021-06-28 03:07:10|15884.7|15880.7|15884.2|15880.2|15884.7|15880.7|15884.2|15880.2|6
1624849640000|2021-06-28 03:07:20|||||||||3
1624849660000|2021-06-28 03:07:40|15883.2|15879.2|15889.2|15885.2|15889.2|15885.2|15883.2|15879.2|122
1624849670000|2021-06-28 03:07:50|15888.7|15884.7|15887.7|15883.7|15888.7|15884.7|15887.7|15883.7|13
1624849680000|2021-06-28 03:08:00|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|12
1624849690000|2021-06-28 03:08:10|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|8
1624849700000|2021-06-28 03:08:20|||||||||7
1624849710000|2021-06-28 03:08:30|15886.2|15882.2|15886.7|15882.7|15886.7|15882.7|15886.2|15882.2|6
1624849730000|2021-06-28 03:08:50|||||||||1
1624849740000|2021-06-28 03:09:00|||||||||2
1624849750000|2021-06-28 03:09:10|15888.2|15884.2|15892.7|15888.7|15892.7|15888.7|15888.2|15884.2|31
1624849760000|2021-06-28 03:09:20|||||||||6
1624849770000|2021-06-28 03:09:30|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|1
1624849790000|2021-06-28 03:09:50|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|3
1624849800000|2021-06-28 03:10:00|15891.7|15887.7|15891.7|15887.7|15891.7|15887.7|15891.7|15887.7|13
1624849810000|2021-06-28 03:10:10|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|1
1624849820000|2021-06-28 03:10:20|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|1
1624849830000|2021-06-28 03:10:30|15890.2|15886.2|15889.2|15885.2|15890.2|15886.2|15889.2|15885.2|7
1624849850000|2021-06-28 03:10:50|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|4
1624849860000|2021-06-28 03:11:00|15888.2|15884.2|15888.7|15884.7|15888.7|15884.7|15887.7|15883.7|7
1624849870000|2021-06-28 03:11:10|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|7
1624849880000|2021-06-28 03:11:20|15889.2|15885.2|15890.7|15886.7|15890.7|15886.7|15889.2|15885.2|6
1624849900000|2021-06-28 03:11:40|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|4
1624849920000|2021-06-28 03:12:00|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|7
1624849970000|2021-06-28 03:12:50|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|2
1624849980000|2021-06-28 03:13:00|||||||||4
1624850010000|2021-06-28 03:13:30|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|3
1624850020000|2021-06-28 03:13:40|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|1
1624850030000|2021-06-28 03:13:50|||||||||2
1624850040000|2021-06-28 03:14:00|||||||||2
1624850050000|2021-06-28 03:14:10|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|3
1624850060000|2021-06-28 03:14:20|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|15890.7|15886.7|2
1624850080000|2021-06-28 03:14:40|||||||||19
1624850090000|2021-06-28 03:14:50|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|4
1624850100000|2021-06-28 03:15:00|||||||||2
1624850120000|2021-06-28 03:15:20|||||||||5
1624850130000|2021-06-28 03:15:30|||||||||1
1624850140000|2021-06-28 03:15:40|15891.2|15887.2|15891.7|15887.7|15891.7|15887.7|15891.2|15887.2|11
1624850160000|2021-06-28 03:16:00|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15891.7|15887.7|4
1624850180000|2021-06-28 03:16:20|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|10
1624850190000|2021-06-28 03:16:30|15893.7|15889.7|15893.7|15889.7|15893.7|15889.7|15893.7|15889.7|6
1624850200000|2021-06-28 03:16:40|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|14
1624850210000|2021-06-28 03:16:50|15894.7|15890.7|15894.7|15890.7|15894.7|15890.7|15894.7|15890.7|4
1624850220000|2021-06-28 03:17:00|15907.7|15903.7|15907.2|15903.2|15914.7|15910.7|15907.2|15903.2|154
1624850230000|2021-06-28 03:17:10|15908.7|15904.7|15904.2|15900.2|15908.7|15904.7|15904.2|15900.2|32
1624850240000|2021-06-28 03:17:20|15903.2|15899.2|15902.7|15898.7|15903.2|15899.2|15900.7|15896.7|20
1624850250000|2021-06-28 03:17:30|15904.2|15900.2|15907.2|15903.2|15907.2|15903.2|15904.2|15900.2|13
1624850260000|2021-06-28 03:17:40|15908.2|15904.2|15907.2|15903.2|15908.2|15904.2|15905.7|15901.7|17
1624850270000|2021-06-28 03:17:50|15907.7|15903.7|15907.2|15903.2|15907.7|15903.7|15907.2|15903.2|5
1624850280000|2021-06-28 03:18:00|15905.2|15901.2|15906.2|15902.2|15907.2|15903.2|15905.2|15901.2|12
1624850290000|2021-06-28 03:18:10|15905.2|15901.2|15907.7|15903.7|15909.7|15905.7|15905.2|15901.2|52
1624850300000|2021-06-28 03:18:20|15907.2|15903.2|15906.7|15902.7|15907.2|15903.2|15906.7|15902.7|4
1624850310000|2021-06-28 03:18:30|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|4
1624850320000|2021-06-28 03:18:40|15905.7|15901.7|15904.2|15900.2|15906.2|15902.2|15896.7|15892.7|31
1624850330000|2021-06-28 03:18:50|15905.7|15901.7|15903.7|15899.7|15905.7|15901.7|15903.7|15899.7|13
1624850340000|2021-06-28 03:19:00|15906.2|15902.2|15903.7|15899.7|15906.2|15902.2|15903.7|15899.7|7
1624850350000|2021-06-28 03:19:10|15904.2|15900.2|15903.7|15899.7|15904.2|15900.2|15903.7|15899.7|3
1624850360000|2021-06-28 03:19:20|15901.2|15897.2|15903.7|15899.7|15904.7|15900.7|15899.7|15895.7|26
1624850380000|2021-06-28 03:19:40|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|1
1624850390000|2021-06-28 03:19:50|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15903.7|15899.7|17
1624850400000|2021-06-28 03:20:00|15903.2|15899.2|15906.2|15902.2|15906.7|15902.7|15903.2|15899.2|12
1624850410000|2021-06-28 03:20:10|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|6
1624850420000|2021-06-28 03:20:20|15904.7|15900.7|15905.7|15901.7|15906.2|15902.2|15904.7|15900.7|7
1624850430000|2021-06-28 03:20:30|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|6
1624850440000|2021-06-28 03:20:40|15905.7|15901.7|15906.2|15902.2|15906.2|15902.2|15905.7|15901.7|8
1624850450000|2021-06-28 03:20:50|15904.7|15900.7|15903.7|15899.7|15904.7|15900.7|15903.7|15899.7|8
1624850460000|2021-06-28 03:21:00|15904.2|15900.2|15904.7|15900.7|15904.7|15900.7|15904.2|15900.2|4
1624850480000|2021-06-28 03:21:20|15905.2|15901.2|15906.2|15902.2|15906.2|15902.2|15904.2|15900.2|22
1624850490000|2021-06-28 03:21:30|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|2
1624850500000|2021-06-28 03:21:40|||||||||2
1624850510000|2021-06-28 03:21:50|15906.7|15902.7|15903.7|15899.7|15906.7|15902.7|15903.7|15899.7|11
1624850520000|2021-06-28 03:22:00|15904.2|15900.2|15904.7|15900.7|15904.7|15900.7|15902.7|15898.7|6
1624850530000|2021-06-28 03:22:10|15904.2|15900.2|15899.7|15895.7|15904.2|15900.2|15899.7|15895.7|16
1624850540000|2021-06-28 03:22:20|15902.7|15898.7|15903.7|15899.7|15903.7|15899.7|15902.7|15898.7|3
1624850550000|2021-06-28 03:22:30|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|1
1624850560000|2021-06-28 03:22:40|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|3
1624850570000|2021-06-28 03:22:50|15906.2|15902.2|15906.7|15902.7|15906.7|15902.7|15906.2|15902.2|5
1624850580000|2021-06-28 03:23:00|15906.2|15902.2|15904.2|15900.2|15906.2|15902.2|15903.2|15899.2|10
1624850590000|2021-06-28 03:23:10|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|2
1624850620000|2021-06-28 03:23:40|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|3
1624850630000|2021-06-28 03:23:50|||||||||2
1624850640000|2021-06-28 03:24:00|15904.7|15900.7|15905.2|15901.2|15905.7|15901.7|15904.7|15900.7|7
1624850650000|2021-06-28 03:24:10|15903.7|15899.7|15904.2|15900.2|15904.2|15900.2|15903.7|15899.7|3
1624850660000|2021-06-28 03:24:20|||||||||4
1624850670000|2021-06-28 03:24:30|||||||||2
1624850680000|2021-06-28 03:24:40|||||||||4
1624850700000|2021-06-28 03:25:00|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|2
1624850710000|2021-06-28 03:25:10|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|2
1624850720000|2021-06-28 03:25:20|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|4
1624850740000|2021-06-28 03:25:40|15904.7|15900.7|15903.2|15899.2|15904.7|15900.7|15903.2|15899.2|11
1624850750000|2021-06-28 03:25:50|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|4
1624850760000|2021-06-28 03:26:00|15901.7|15897.7|15901.7|15897.7|15901.7|15897.7|15901.7|15897.7|2
1624850770000|2021-06-28 03:26:10|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|1
1624850790000|2021-06-28 03:26:30|15901.2|15897.2|15901.7|15897.7|15901.7|15897.7|15901.2|15897.2|6
1624850800000|2021-06-28 03:26:40|||||||||2
1624850810000|2021-06-28 03:26:50|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|1
1624850820000|2021-06-28 03:27:00|15901.7|15897.7|15903.2|15899.2|15903.2|15899.2|15901.7|15897.7|8
1624850840000|2021-06-28 03:27:20|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|1
1624850860000|2021-06-28 03:27:40|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|3
1624850880000|2021-06-28 03:28:00|15902.2|15898.2|15902.7|15898.7|15902.7|15898.7|15902.2|15898.2|3
1624850900000|2021-06-28 03:28:20|||||||||2
1624850910000|2021-06-28 03:28:30|15903.7|15899.7|15902.7|15898.7|15903.7|15899.7|15902.7|15898.7|7
1624850920000|2021-06-28 03:28:40|15902.2|15898.2|15901.7|15897.7|15902.2|15898.2|15901.2|15897.2|9
1624850930000|2021-06-28 03:28:50|15900.7|15896.7|15899.2|15895.2|15900.7|15896.7|15899.2|15895.2|8
1624850940000|2021-06-28 03:29:00|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15897.7|15893.7|5
1624850960000|2021-06-28 03:29:20|||||||||1
1624850970000|2021-06-28 03:29:30|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|3
1624850980000|2021-06-28 03:29:40|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|2
1624850990000|2021-06-28 03:29:50|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|3
1624851000000|2021-06-28 03:30:00|15899.7|15895.7|15899.2|15895.2|15902.2|15898.2|15899.2|15895.2|28
1624851010000|2021-06-28 03:30:10|15900.2|15896.2|15898.2|15894.2|15900.2|15896.2|15897.7|15893.7|9
1624851020000|2021-06-28 03:30:20|||||||||5
1624851030000|2021-06-28 03:30:30|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.2|15894.2|8
1624851060000|2021-06-28 03:31:00|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|15898.2|15894.2|2
1624851070000|2021-06-28 03:31:10|15899.7|15895.7|15900.7|15896.7|15900.7|15896.7|15899.7|15895.7|11
1624851080000|2021-06-28 03:31:20|15902.2|15898.2|15904.2|15900.2|15904.2|15900.2|15902.2|15898.2|11
1624851090000|2021-06-28 03:31:30|||||||||1
1624851120000|2021-06-28 03:32:00|15902.2|15898.2|15902.7|15898.7|15902.7|15898.7|15901.7|15897.7|7
1624851130000|2021-06-28 03:32:10|15903.2|15899.2|15903.7|15899.7|15903.7|15899.7|15903.2|15899.2|11
1624851140000|2021-06-28 03:32:20|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|1
1624851150000|2021-06-28 03:32:30|15900.2|15896.2|15900.2|15896.2|15900.2|15896.2|15900.2|15896.2|19
1624851160000|2021-06-28 03:32:40|||||||||3
1624851170000|2021-06-28 03:32:50|15901.7|15897.7|15902.2|15898.2|15902.7|15898.7|15901.7|15897.7|8
1624851180000|2021-06-28 03:33:00|15905.2|15901.2|15904.2|15900.2|15905.2|15901.2|15903.7|15899.7|20
1624851190000|2021-06-28 03:33:10|15903.7|15899.7|15906.7|15902.7|15906.7|15902.7|15903.7|15899.7|57
1624851210000|2021-06-28 03:33:30|15906.2|15902.2|15905.7|15901.7|15906.7|15902.7|15905.2|15901.2|10
1624851220000|2021-06-28 03:33:40|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|3
1624851240000|2021-06-28 03:34:00|15906.7|15902.7|15907.7|15903.7|15907.7|15903.7|15906.7|15902.7|11
1624851250000|2021-06-28 03:34:10|15908.2|15904.2|15908.7|15904.7|15908.7|15904.7|15908.2|15904.2|6
1624851260000|2021-06-28 03:34:20|15908.2|15904.2|15907.7|15903.7|15908.2|15904.2|15907.7|15903.7|9
1624851270000|2021-06-28 03:34:30|15906.7|15902.7|15906.2|15902.2|15906.7|15902.7|15904.7|15900.7|18
1624851280000|2021-06-28 03:34:40|||||||||1
1624851290000|2021-06-28 03:34:50|15905.7|15901.7|15906.7|15902.7|15906.7|15902.7|15905.7|15901.7|5
1624851300000|2021-06-28 03:35:00|15904.7|15900.7|15906.7|15902.7|15906.7|15902.7|15904.7|15900.7|3
1624851320000|2021-06-28 03:35:20|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|2
1624851330000|2021-06-28 03:35:30|||||||||2
1624851340000|2021-06-28 03:35:40|15909.7|15905.7|15909.2|15905.2|15909.7|15905.7|15909.2|15905.2|8
1624851350000|2021-06-28 03:35:50|15907.7|15903.7|15906.7|15902.7|15907.7|15903.7|15906.7|15902.7|10
1624851360000|2021-06-28 03:36:00|||||||||2
1624851370000|2021-06-28 03:36:10|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|1
1624851380000|2021-06-28 03:36:20|15906.7|15902.7|15905.7|15901.7|15906.7|15902.7|15905.7|15901.7|6
1624851390000|2021-06-28 03:36:30|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|5
1624851400000|2021-06-28 03:36:40|15903.7|15899.7|15903.2|15899.2|15903.7|15899.7|15903.2|15899.2|3
1624851410000|2021-06-28 03:36:50|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|2
1624851420000|2021-06-28 03:37:00|15901.7|15897.7|15900.7|15896.7|15901.7|15897.7|15900.7|15896.7|11
1624851430000|2021-06-28 03:37:10|15900.2|15896.2|15899.7|15895.7|15900.2|15896.2|15899.7|15895.7|6
1624851440000|2021-06-28 03:37:20|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|2
1624851450000|2021-06-28 03:37:30|15900.2|15896.2|15901.2|15897.2|15901.2|15897.2|15900.2|15896.2|7
1624851470000|2021-06-28 03:37:50|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|2
1624851480000|2021-06-28 03:38:00|15904.2|15900.2|15903.7|15899.7|15904.2|15900.2|15903.7|15899.7|5
1624851500000|2021-06-28 03:38:20|15905.2|15901.2|15904.2|15900.2|15905.2|15901.2|15904.2|15900.2|9
1624851510000|2021-06-28 03:38:30|15905.7|15901.7|15903.7|15899.7|15905.7|15901.7|15903.7|15899.7|7
1624851520000|2021-06-28 03:38:40|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|1
1624851530000|2021-06-28 03:38:50|||||||||3
1624851550000|2021-06-28 03:39:10|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|1
1624851560000|2021-06-28 03:39:20|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|1
1624851580000|2021-06-28 03:39:40|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|1
1624851590000|2021-06-28 03:39:50|15904.2|15900.2|15906.2|15902.2|15906.2|15902.2|15904.2|15900.2|7
1624851600000|2021-06-28 03:40:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|6
1624851610000|2021-06-28 03:40:10|15908.7|15904.7|15908.7|15904.7|15908.7|15904.7|15908.7|15904.7|1
1624851620000|2021-06-28 03:40:20|15906.7|15902.7|15905.2|15901.2|15906.7|15902.7|15905.2|15901.2|14
1624851650000|2021-06-28 03:40:50|15904.2|15900.2|15903.7|15899.7|15904.2|15900.2|15903.7|15899.7|21
1624851660000|2021-06-28 03:41:00|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|1
1624851670000|2021-06-28 03:41:10|15904.7|15900.7|15903.7|15899.7|15905.2|15901.2|15903.7|15899.7|7
1624851680000|2021-06-28 03:41:20|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|5
1624851690000|2021-06-28 03:41:30|||||||||7
1624851710000|2021-06-28 03:41:50|15906.7|15902.7|15907.7|15903.7|15907.7|15903.7|15906.7|15902.7|6
1624851720000|2021-06-28 03:42:00|15909.7|15905.7|15910.2|15906.2|15910.2|15906.2|15909.2|15905.2|7
1624851730000|2021-06-28 03:42:10|15908.7|15904.7|15907.7|15903.7|15908.7|15904.7|15907.7|15903.7|7
1624851740000|2021-06-28 03:42:20|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15905.7|15901.7|9
1624851750000|2021-06-28 03:42:30|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|5
1624851760000|2021-06-28 03:42:40|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|15907.2|15903.2|1
1624851770000|2021-06-28 03:42:50|15909.7|15905.7|15908.2|15904.2|15909.7|15905.7|15907.2|15903.2|11
1624851780000|2021-06-28 03:43:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|4
1624851790000|2021-06-28 03:43:10|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|4
1624851800000|2021-06-28 03:43:20|15903.7|15899.7|15904.2|15900.2|15905.7|15901.7|15903.7|15899.7|5
1624851820000|2021-06-28 03:43:40|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|1
1624851840000|2021-06-28 03:44:00|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|5
1624851850000|2021-06-28 03:44:10|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|7
1624851860000|2021-06-28 03:44:20|||||||||3
1624851870000|2021-06-28 03:44:30|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|1
1624851880000|2021-06-28 03:44:40|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|5
1624851890000|2021-06-28 03:44:50|||||||||2
1624851900000|2021-06-28 03:45:00|15901.7|15897.7|15885|15881|15901.7|15897.7|15885|15881|14457
1624851910000|2021-06-28 03:45:10|15885.3|15881.3|15891.3|15887.3|15892.2|15888.2|15885.3|15881.3|20500
1624851920000|2021-06-28 03:45:20|15889.8|15885.8|15892.3|15888.3|15892.3|15888.3|15887.3|15883.3|13850
1624851930000|2021-06-28 03:45:30|15893.9|15889.9|15891|15887|15894.9|15890.9|15891|15887|8550
1624851940000|2021-06-28 03:45:40|15889.7|15885.7|15887.2|15883.2|15889.7|15885.7|15887.2|15883.2|14700
1624851950000|2021-06-28 03:45:50|15888|15884|15892.6|15888.6|15892.8|15888.8|15888|15884|12800
1624851960000|2021-06-28 03:46:00|15890.2|15886.2|15893.2|15889.2|15893.2|15889.2|15890.2|15886.2|7450
1624851970000|2021-06-28 03:46:10|15893.8|15889.8|15895.9|15891.9|15897.3|15893.3|15893.8|15889.8|10950
1624851980000|2021-06-28 03:46:20|15895.8|15891.8|15897.2|15893.2|15897.4|15893.4|15895.8|15891.8|7750
1624851990000|2021-06-28 03:46:30|15896.8|15892.8|15897.2|15893.2|15897.3|15893.3|15896.1|15892.1|4900
1624852000000|2021-06-28 03:46:40|15897.7|15893.7|15897.5|15893.5|15898.3|15894.3|15897.4|15893.4|6300
1624852010000|2021-06-28 03:46:50|15896.5|15892.5|15893.9|15889.9|15897|15893|15893.9|15889.9|3350
1624852020000|2021-06-28 03:47:00|15892.4|15888.4|15891.2|15887.2|15892.4|15888.4|15890.6|15886.6|4000
1624852030000|2021-06-28 03:47:10|15891.6|15887.6|15895.3|15891.3|15895.3|15891.3|15891.6|15887.6|5300
1624852040000|2021-06-28 03:47:20|15895.6|15891.6|15897.2|15893.2|15897.5|15893.5|15895.6|15891.6|4400
1624852050000|2021-06-28 03:47:30|15898.4|15894.4|15898.8|15894.8|15899.7|15895.7|15898.2|15894.2|9800
1624852060000|2021-06-28 03:47:40|15899.2|15895.2|15899.6|15895.6|15899.6|15895.6|15898.5|15894.5|3900
1624852070000|2021-06-28 03:47:50|15899.5|15895.5|15898.2|15894.2|15899.9|15895.9|15898.2|15894.2|2400
1624852080000|2021-06-28 03:48:00|15898|15894|15897.1|15893.1|15898.5|15894.5|15896.9|15892.9|3050
1624852090000|2021-06-28 03:48:10|15895.8|15891.8|15892.3|15888.3|15895.8|15891.8|15892.3|15888.3|3750
1624852100000|2021-06-28 03:48:20|15892.1|15888.1|15893.4|15889.4|15893.4|15889.4|15892.1|15888.1|900
1624852110000|2021-06-28 03:48:30|15892.3|15888.3|15894.1|15890.1|15894.7|15890.7|15892.3|15888.3|3650
1624852120000|2021-06-28 03:48:40|15893.4|15889.4|15894.9|15890.9|15894.9|15890.9|15893.2|15889.2|3300
1624852130000|2021-06-28 03:48:50|15894.2|15890.2|15889.3|15885.3|15894.2|15890.2|15887.4|15883.4|5850
1624852140000|2021-06-28 03:49:00|15887.2|15883.2|15891.5|15887.5|15891.5|15887.5|15887.2|15883.2|4250
1624852150000|2021-06-28 03:49:10|15891.7|15887.7|15888.9|15884.9|15893.1|15889.1|15888.9|15884.9|3800
1624852160000|2021-06-28 03:49:20|15887.7|15883.7|15886.1|15882.1|15888.1|15884.1|15886.1|15882.1|3250
1624852170000|2021-06-28 03:49:30|15886.6|15882.6|15885.5|15881.5|15886.6|15882.6|15885.5|15881.5|4550
1624852180000|2021-06-28 03:49:40|15885|15881|15883|15879|15885|15881|15882.3|15878.3|8800
1624852190000|2021-06-28 03:49:50|15884|15880|15885.7|15881.7|15885.7|15881.7|15884|15880|2200
1624852200000|2021-06-28 03:50:00|15881.2|15877.2|15880|15876|15882.7|15878.7|15880|15876|12700
1624852210000|2021-06-28 03:50:10|15879.7|15875.7|15885.2|15881.2|15886.2|15882.2|15879.7|15875.7|5750
1624852220000|2021-06-28 03:50:20|15885.5|15881.5|15887.2|15883.2|15887.2|15883.2|15885.5|15881.5|1500
1624852230000|2021-06-28 03:50:30|15886.2|15882.2|15884.2|15880.2|15886.7|15882.7|15884.2|15880.2|6500
1624852240000|2021-06-28 03:50:40|15884.5|15880.5|15885.3|15881.3|15885.3|15881.3|15884.2|15880.2|1300
1624852250000|2021-06-28 03:50:50|15884.4|15880.4|15883.2|15879.2|15884.4|15880.4|15882.8|15878.8|1250
1624852260000|2021-06-28 03:51:00|15882.2|15878.2|15881.6|15877.6|15882.3|15878.3|15881.6|15877.6|1950
1624852270000|2021-06-28 03:51:10|15882.9|15878.9|15885.2|15881.2|15885.2|15881.2|15882.3|15878.3|6450
1624852280000|2021-06-28 03:51:20|15886.2|15882.2|15889.9|15885.9|15889.9|15885.9|15886.2|15882.2|2750
1624852290000|2021-06-28 03:51:30|15890.6|15886.6|15887.4|15883.4|15890.6|15886.6|15884.3|15880.3|5800
1624852300000|2021-06-28 03:51:40|15887.5|15883.5|15884.3|15880.3|15888.1|15884.1|15883.6|15879.6|4800
1624852310000|2021-06-28 03:51:50|15885|15881|15885.2|15881.2|15885.2|15881.2|15883.3|15879.3|1700
1624852320000|2021-06-28 03:52:00|15885.3|15881.3|15879.2|15875.2|15885.3|15881.3|15879.2|15875.2|4500
1624852330000|2021-06-28 03:52:10|15879.5|15875.5|15879.1|15875.1|15880.6|15876.6|15879.1|15875.1|4400
1624852340000|2021-06-28 03:52:20|15878.5|15874.5|15876.1|15872.1|15878.5|15874.5|15876.1|15872.1|5800
1624852350000|2021-06-28 03:52:30|15875|15871|15874.7|15870.7|15876.4|15872.4|15874.7|15870.7|10950
1624852360000|2021-06-28 03:52:40|15875.2|15871.2|15874.8|15870.8|15875.2|15871.2|15873.2|15869.2|2900
1624852370000|2021-06-28 03:52:50|15875.1|15871.1|15877.2|15873.2|15877.3|15873.3|15874.9|15870.9|3500
1624852380000|2021-06-28 03:53:00|15877.4|15873.4|15876.6|15872.6|15877.4|15873.4|15875.5|15871.5|3000
1624852390000|2021-06-28 03:53:10|15874.7|15870.7|15873.2|15869.2|15874.7|15870.7|15872.1|15868.1|14200
1624852400000|2021-06-28 03:53:20|15873.6|15869.6|15877.3|15873.3|15877.3|15873.3|15873.6|15869.6|17900
1624852410000|2021-06-28 03:53:30|15877.5|15873.5|15876.3|15872.3|15878.6|15874.6|15875.6|15871.6|4050
1624852420000|2021-06-28 03:53:40|15875.9|15871.9|15877.2|15873.2|15877.2|15873.2|15875.1|15871.1|4000
1624852430000|2021-06-28 03:53:50|15876.2|15872.2|15878.4|15874.4|15879|15875|15876.2|15872.2|3250
1624852440000|2021-06-28 03:54:00|15877.8|15873.8|15879.2|15875.2|15879.2|15875.2|15876.4|15872.4|5550
1624852450000|2021-06-28 03:54:10|15879.4|15875.4|15879.6|15875.6|15879.6|15875.6|15879.3|15875.3|1650
1624852460000|2021-06-28 03:54:20|15879.3|15875.3|15876.5|15872.5|15879.3|15875.3|15876.4|15872.4|2600
1624852470000|2021-06-28 03:54:30|15876.6|15872.6|15874.4|15870.4|15877.3|15873.3|15874.4|15870.4|2550
1624852480000|2021-06-28 03:54:40|15873.8|15869.8|15872.6|15868.6|15875|15871|15872.6|15868.6|8050
1624852490000|2021-06-28 03:54:50|15872.1|15868.1|15873.5|15869.5|15873.5|15869.5|15872.1|15868.1|2500
1624852500000|2021-06-28 03:55:00|15873.9|15869.9|15875.9|15871.9|15876.6|15872.6|15873.9|15869.9|7200
1624852510000|2021-06-28 03:55:10|15876.1|15872.1|15877.9|15873.9|15878.3|15874.3|15876.1|15872.1|2100
1624852520000|2021-06-28 03:55:20|15876.7|15872.7|15873.9|15869.9|15876.7|15872.7|15873.7|15869.7|3650
1624852530000|2021-06-28 03:55:30|15873.6|15869.6|15874|15870|15875|15871|15873.6|15869.6|1400
1624852540000|2021-06-28 03:55:40|15874.6|15870.6|15876.2|15872.2|15877.2|15873.2|15874.6|15870.6|3250
1624852550000|2021-06-28 03:55:50|15876.6|15872.6|15876.7|15872.7|15877.9|15873.9|15875.7|15871.7|3000
1624852560000|2021-06-28 03:56:00|15875.8|15871.8|15874.5|15870.5|15875.9|15871.9|15874.5|15870.5|750
1624852570000|2021-06-28 03:56:10|15875.3|15871.3|15875.9|15871.9|15876.6|15872.6|15875.3|15871.3|2050
1624852580000|2021-06-28 03:56:20|15875.8|15871.8|15878.7|15874.7|15878.7|15874.7|15875.8|15871.8|2250
1624852590000|2021-06-28 03:56:30|15880.6|15876.6|15881.8|15877.8|15881.8|15877.8|15880.2|15876.2|5150
1624852600000|2021-06-28 03:56:40|15882.1|15878.1|15882.2|15878.2|15882.2|15878.2|15880.3|15876.3|1250
1624852610000|2021-06-28 03:56:50|15881.7|15877.7|15880.6|15876.6|15882.2|15878.2|15880.4|15876.4|2650
1624852620000|2021-06-28 03:57:00|15880.7|15876.7|15880.9|15876.9|15880.9|15876.9|15879.1|15875.1|1550
1624852630000|2021-06-28 03:57:10|15881.1|15877.1|15882.4|15878.4|15882.7|15878.7|15881|15877|950
1624852640000|2021-06-28 03:57:20|15882.5|15878.5|15886.5|15882.5|15886.5|15882.5|15882.5|15878.5|2350
1624852650000|2021-06-28 03:57:30|15886.7|15882.7|15888.4|15884.4|15888.4|15884.4|15886.2|15882.2|1450
1624852660000|2021-06-28 03:57:40|15888.2|15884.2|15888.8|15884.8|15888.8|15884.8|15886.3|15882.3|3700
1624852670000|2021-06-28 03:57:50|15888.2|15884.2|15888.4|15884.4|15888.7|15884.7|15886.9|15882.9|4700
1624852680000|2021-06-28 03:58:00|15887.7|15883.7|15887.7|15883.7|15887.8|15883.8|15886.7|15882.7|1150
1624852690000|2021-06-28 03:58:10|15886.6|15882.6|15885.4|15881.4|15886.8|15882.8|15885.4|15881.4|1150
1624852700000|2021-06-28 03:58:20|15885.1|15881.1|15886.3|15882.3|15886.8|15882.8|15884.4|15880.4|3550
1624852710000|2021-06-28 03:58:30|15886.5|15882.5|15887.9|15883.9|15887.9|15883.9|15886.1|15882.1|650
1624852720000|2021-06-28 03:58:40|15888.1|15884.1|15888.6|15884.6|15888.6|15884.6|15888.1|15884.1|1200
1624852730000|2021-06-28 03:58:50|15888.8|15884.8|15890.2|15886.2|15890.2|15886.2|15888.8|15884.8|3150
1624852740000|2021-06-28 03:59:00|15890.5|15886.5|15888.9|15884.9|15890.5|15886.5|15888.6|15884.6|2800
1624852750000|2021-06-28 03:59:10|15890.6|15886.6|15891.5|15887.5|15891.5|15887.5|15890.6|15886.6|1700
1624852760000|2021-06-28 03:59:20|15892.1|15888.1|15892.3|15888.3|15893|15889|15892.1|15888.1|4750
1624852770000|2021-06-28 03:59:30|15892.6|15888.6|15892|15888|15893|15889|15892|15888|1300
1624852780000|2021-06-28 03:59:40|15891.1|15887.1|15892.1|15888.1|15892.1|15888.1|15890.1|15886.1|1550
1624852790000|2021-06-28 03:59:50|15892.4|15888.4|15893.6|15889.6|15893.6|15889.6|15892.4|15888.4|1950
1624852800000|2021-06-28 04:00:00|15893.7|15889.7|15896.4|15892.4|15896.4|15892.4|15893.6|15889.6|4400
1624852810000|2021-06-28 04:00:10|15895.3|15891.3|15894.9|15890.9|15895.3|15891.3|15893.8|15889.8|2500
1624852820000|2021-06-28 04:00:20|15895.1|15891.1|15896.1|15892.1|15896.3|15892.3|15895.1|15891.1|3500
1624852830000|2021-06-28 04:00:30|15896.2|15892.2|15895|15891|15896.9|15892.9|15895|15891|3400
1624852840000|2021-06-28 04:00:40|15894.5|15890.5|15896|15892|15896|15892|15894.5|15890.5|1900
1624852850000|2021-06-28 04:00:50|15894.8|15890.8|15895.3|15891.3|15895.3|15891.3|15894.8|15890.8|950
1624852860000|2021-06-28 04:01:00|15894.9|15890.9|15895.1|15891.1|15896.3|15892.3|15894.9|15890.9|4300
1624852870000|2021-06-28 04:01:10|15895.7|15891.7|15895.6|15891.6|15896.2|15892.2|15895.4|15891.4|2350
1624852880000|2021-06-28 04:01:20|15895.7|15891.7|15898.5|15894.5|15899.8|15895.8|15895.7|15891.7|9950
1624852890000|2021-06-28 04:01:30|15899.6|15895.6|15902.5|15898.5|15902.9|15898.9|15899.6|15895.6|6450
1624852900000|2021-06-28 04:01:40|15902.6|15898.6|15900.3|15896.3|15902.6|15898.6|15900.3|15896.3|3800
1624852910000|2021-06-28 04:01:50|15900.5|15896.5|15900.3|15896.3|15901.8|15897.8|15900.2|15896.2|3450
1624852920000|2021-06-28 04:02:00|15900.7|15896.7|15901|15897|15901.1|15897.1|15900.5|15896.5|5000
1624852930000|2021-06-28 04:02:10|15900.8|15896.8|15901.5|15897.5|15901.5|15897.5|15900.8|15896.8|6550
1624852940000|2021-06-28 04:02:20|15900.4|15896.4|15900.8|15896.8|15901|15897|15900.2|15896.2|3650
1624852950000|2021-06-28 04:02:30|15901|15897|15900.3|15896.3|15901.1|15897.1|15900.1|15896.1|1450
1624852960000|2021-06-28 04:02:40|15900.5|15896.5|15897.1|15893.1|15900.6|15896.6|15897.1|15893.1|3850
1624852970000|2021-06-28 04:02:50|15897.4|15893.4|15895.3|15891.3|15897.4|15893.4|15895.2|15891.2|3700
1624852980000|2021-06-28 04:03:00|15894.9|15890.9|15896.5|15892.5|15896.5|15892.5|15894.9|15890.9|1600
1624852990000|2021-06-28 04:03:10|15897|15893|15897.7|15893.7|15897.9|15893.9|15896.9|15892.9|2100
1624853000000|2021-06-28 04:03:20|15897.6|15893.6|15900.1|15896.1|15900.1|15896.1|15897.6|15893.6|2800
1624853010000|2021-06-28 04:03:30|15899.5|15895.5|15900|15896|15900.1|15896.1|15899.4|15895.4|3750
1624853020000|2021-06-28 04:03:40|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.2|15895.2|1900
1624853030000|2021-06-28 04:03:50|15899.4|15895.4|15897.4|15893.4|15899.4|15895.4|15897.4|15893.4|3050
1624853040000|2021-06-28 04:04:00|15897.2|15893.2|15895.3|15891.3|15897.2|15893.2|15895.3|15891.3|5950
1624853050000|2021-06-28 04:04:10|15895|15891|15892.9|15888.9|15895.2|15891.2|15892.9|15888.9|1750
1624853060000|2021-06-28 04:04:20|15893.2|15889.2|15892.2|15888.2|15893.2|15889.2|15892.2|15888.2|400
1624853070000|2021-06-28 04:04:30|15892.5|15888.5|15892.2|15888.2|15893|15889|15892.1|15888.1|1550
1624853080000|2021-06-28 04:04:40|15892.3|15888.3|15891.3|15887.3|15892.9|15888.9|15891.3|15887.3|1200
1624853090000|2021-06-28 04:04:50|15891.2|15887.2|15890.3|15886.3|15891.2|15887.2|15890.3|15886.3|1650
1624853100000|2021-06-28 04:05:00|15891.2|15887.2|15887.7|15883.7|15891.3|15887.3|15887.7|15883.7|2100
1624853110000|2021-06-28 04:05:10|15888|15884|15886|15882|15888|15884|15886|15882|1200
1624853120000|2021-06-28 04:05:20|15885.2|15881.2|15886.7|15882.7|15886.7|15882.7|15884.5|15880.5|3950
1624853130000|2021-06-28 04:05:30|15887.1|15883.1|15885.6|15881.6|15888|15884|15885.6|15881.6|1800
1624853140000|2021-06-28 04:05:40|15885.9|15881.9|15884.7|15880.7|15886|15882|15884.7|15880.7|1600
1624853150000|2021-06-28 04:05:50|15884.5|15880.5|15881.3|15877.3|15884.5|15880.5|15881.3|15877.3|1900
1624853160000|2021-06-28 04:06:00|15881.1|15877.1|15879.8|15875.8|15881.1|15877.1|15879.8|15875.8|2000
1624853170000|2021-06-28 04:06:10|15880.1|15876.1|15881.3|15877.3|15881.7|15877.7|15880|15876|15400
1624853180000|2021-06-28 04:06:20|15880.9|15876.9|15881.1|15877.1|15881.6|15877.6|15880.8|15876.8|2050
1624853190000|2021-06-28 04:06:30|15880|15876|15879.9|15875.9|15880|15876|15879.3|15875.3|1600
1624853200000|2021-06-28 04:06:40|15878.8|15874.8|15875.9|15871.9|15878.8|15874.8|15875.1|15871.1|4200
1624853210000|2021-06-28 04:06:50|15876.6|15872.6|15875.5|15871.5|15877|15873|15875.5|15871.5|1250
1624853220000|2021-06-28 04:07:00|15875.2|15871.2|15872.2|15868.2|15875.2|15871.2|15871.2|15867.2|13950
1624853230000|2021-06-28 04:07:10|15872.3|15868.3|15875.9|15871.9|15875.9|15871.9|15872.3|15868.3|3300
1624853240000|2021-06-28 04:07:20|15875.4|15871.4|15873.9|15869.9|15875.9|15871.9|15873.9|15869.9|2450
1624853250000|2021-06-28 04:07:30|15873.3|15869.3|15873|15869|15873.3|15869.3|15871.6|15867.6|6150
1624853260000|2021-06-28 04:07:40|15871.4|15867.4|15869.4|15865.4|15872.1|15868.1|15867.4|15863.4|12800
1624853270000|2021-06-28 04:07:50|15869|15865|15868.5|15864.5|15869|15865|15865.7|15861.7|7350
1624853280000|2021-06-28 04:08:00|15867.7|15863.7|15866.2|15862.2|15868.8|15864.8|15866|15862|2350
1624853290000|2021-06-28 04:08:10|15868.1|15864.1|15871.4|15867.4|15871.4|15867.4|15868.1|15864.1|2500
1624853300000|2021-06-28 04:08:20|15871.1|15867.1|15872.4|15868.4|15872.7|15868.7|15871|15867|1850
1624853310000|2021-06-28 04:08:30|15873.4|15869.4|15872.7|15868.7|15874.7|15870.7|15872.4|15868.4|4550
1624853320000|2021-06-28 04:08:40|15872.6|15868.6|15871.9|15867.9|15873.8|15869.8|15871.5|15867.5|2350
1624853330000|2021-06-28 04:08:50|15871.8|15867.8|15868.2|15864.2|15872.2|15868.2|15868.2|15864.2|3150
1624853340000|2021-06-28 04:09:00|15866|15862|15865.4|15861.4|15866|15862|15865.4|15861.4|6500
1624853350000|2021-06-28 04:09:10|15864.9|15860.9|15862.9|15858.9|15864.9|15860.9|15861.4|15857.4|14700
1624853360000|2021-06-28 04:09:20|15862.7|15858.7|15865.2|15861.2|15865.2|15861.2|15862.5|15858.5|6150
1624853370000|2021-06-28 04:09:30|15864.9|15860.9|15862|15858|15864.9|15860.9|15862|15858|5050
1624853380000|2021-06-28 04:09:40|15861.4|15857.4|15859.4|15855.4|15861.4|15857.4|15859.3|15855.3|6500
1624853390000|2021-06-28 04:09:50|15861.1|15857.1|15861.7|15857.7|15861.7|15857.7|15861|15857|5800
1624853400000|2021-06-28 04:10:00|15860.7|15856.7|15855.2|15851.2|15860.7|15856.7|15854.4|15850.4|10700
1624853410000|2021-06-28 04:10:10|15855.9|15851.9|15860.2|15856.2|15860.2|15856.2|15855.7|15851.7|4650
1624853420000|2021-06-28 04:10:20|15861.1|15857.1|15861.7|15857.7|15862.3|15858.3|15860.3|15856.3|2700
1624853430000|2021-06-28 04:10:30|15862.2|15858.2|15860|15856|15862.2|15858.2|15860|15856|2200
1624853440000|2021-06-28 04:10:40|15860.1|15856.1|15862.8|15858.8|15864.3|15860.3|15859.9|15855.9|6600
1624853450000|2021-06-28 04:10:50|15861.1|15857.1|15861.2|15857.2|15862.4|15858.4|15860.6|15856.6|4600
1624853460000|2021-06-28 04:11:00|15861.3|15857.3|15862.5|15858.5|15862.5|15858.5|15859.1|15855.1|5150
1624853470000|2021-06-28 04:11:10|15860.9|15856.9|15859.4|15855.4|15860.9|15856.9|15859.3|15855.3|2850
1624853480000|2021-06-28 04:11:20|15859.3|15855.3|15861.2|15857.2|15861.2|15857.2|15858.9|15854.9|4350
1624853490000|2021-06-28 04:11:30|15861.6|15857.6|15864.3|15860.3|15864.9|15860.9|15861.6|15857.6|9200
1624853500000|2021-06-28 04:11:40|15863.6|15859.6|15866.6|15862.6|15866.6|15862.6|15863.6|15859.6|2200
1624853510000|2021-06-28 04:11:50|15867.6|15863.6|15869.6|15865.6|15869.8|15865.8|15867.5|15863.5|4700
1624853520000|2021-06-28 04:12:00|15869.7|15865.7|15870.7|15866.7|15870.7|15866.7|15869.7|15865.7|3300
1624853530000|2021-06-28 04:12:10|15870.8|15866.8|15871.2|15867.2|15871.6|15867.6|15870.7|15866.7|3250
1624853540000|2021-06-28 04:12:20|15869.7|15865.7|15868.1|15864.1|15869.7|15865.7|15868.1|15864.1|4350
1624853550000|2021-06-28 04:12:30|15867.5|15863.5|15867.2|15863.2|15868.4|15864.4|15866.7|15862.7|1650
1624853560000|2021-06-28 04:12:40|15868|15864|15870.4|15866.4|15870.4|15866.4|15868|15864|2300
1624853570000|2021-06-28 04:12:50|15870.6|15866.6|15871.2|15867.2|15871.4|15867.4|15870.6|15866.6|2800
1624853580000|2021-06-28 04:13:00|15869.5|15865.5|15865.8|15861.8|15869.5|15865.5|15865.8|15861.8|5750
1624853590000|2021-06-28 04:13:10|15864.9|15860.9|15866.1|15862.1|15866.2|15862.2|15864.2|15860.2|2250
1624853600000|2021-06-28 04:13:20|15865.8|15861.8|15866.9|15862.9|15866.9|15862.9|15865|15861|1350
1624853610000|2021-06-28 04:13:30|15867.6|15863.6|15869.7|15865.7|15869.7|15865.7|15867.1|15863.1|1100
1624853620000|2021-06-28 04:13:40|15869.1|15865.1|15867.3|15863.3|15869.1|15865.1|15867.2|15863.2|2350
1624853630000|2021-06-28 04:13:50|15865.8|15861.8|15865.9|15861.9|15866.3|15862.3|15865.7|15861.7|4600
1624853640000|2021-06-28 04:14:00|15865.5|15861.5|15863.2|15859.2|15865.5|15861.5|15862.4|15858.4|1500
1624853650000|2021-06-28 04:14:10|15862.5|15858.5|15861.7|15857.7|15863.2|15859.2|15861.7|15857.7|2150
1624853660000|2021-06-28 04:14:20|15861.4|15857.4|15861.2|15857.2|15861.4|15857.4|15861.2|15857.2|1750
1624853670000|2021-06-28 04:14:30|15862.9|15858.9|15863|15859|15863.1|15859.1|15862.3|15858.3|1300
1624853680000|2021-06-28 04:14:40|15863.7|15859.7|15865.9|15861.9|15865.9|15861.9|15863.7|15859.7|2050
1624853690000|2021-06-28 04:14:50|15866.1|15862.1|15863.2|15859.2|15867.5|15863.5|15863.2|15859.2|3600
1624853700000|2021-06-28 04:15:00|15863|15859|15860.7|15856.7|15863|15859|15860.6|15856.6|1500
1624853710000|2021-06-28 04:15:10|15860.9|15856.9|15857.8|15853.8|15860.9|15856.9|15857.6|15853.6|6450
1624853720000|2021-06-28 04:15:20|15858|15854|15856.8|15852.8|15858|15854|15856.6|15852.6|2200
1624853730000|2021-06-28 04:15:30|15856.5|15852.5|15860.5|15856.5|15860.5|15856.5|15856.5|15852.5|4050
1624853740000|2021-06-28 04:15:40|15860.2|15856.2|15860.7|15856.7|15863.2|15859.2|15860.2|15856.2|7500
1624853750000|2021-06-28 04:15:50|15860.3|15856.3|15858.3|15854.3|15860.3|15856.3|15858.2|15854.2|2000
1624853760000|2021-06-28 04:16:00|15856.7|15852.7|15855.8|15851.8|15856.7|15852.7|15855.7|15851.7|2650
1624853770000|2021-06-28 04:16:10|15855.5|15851.5|15855.7|15851.7|15856|15852|15854.1|15850.1|1800
1624853780000|2021-06-28 04:16:20|15855.2|15851.2|15856.7|15852.7|15856.7|15852.7|15854.2|15850.2|700
1624853790000|2021-06-28 04:16:30|15856.5|15852.5|15855.3|15851.3|15856.8|15852.8|15854.8|15850.8|4650
1624853800000|2021-06-28 04:16:40|15855.5|15851.5|15856.1|15852.1|15856.5|15852.5|15855.3|15851.3|1650
1624853810000|2021-06-28 04:16:50|15856.4|15852.4|15857.2|15853.2|15858|15854|15856.4|15852.4|1650
1624853820000|2021-06-28 04:17:00|15857|15853|15855|15851|15857.1|15853.1|15855|15851|750
1624853830000|2021-06-28 04:17:10|15854.5|15850.5|15854.2|15850.2|15854.5|15850.5|15853.9|15849.9|2000
1624853840000|2021-06-28 04:17:20|15854.3|15850.3|15856.5|15852.5|15856.5|15852.5|15854.3|15850.3|1400
1624853850000|2021-06-28 04:17:30|15857.2|15853.2|15859.1|15855.1|15859.1|15855.1|15856.5|15852.5|1600
1624853860000|2021-06-28 04:17:40|15859.5|15855.5|15857.6|15853.6|15859.5|15855.5|15857.4|15853.4|1450
1624853870000|2021-06-28 04:17:50|15858|15854|15858.4|15854.4|15858.5|15854.5|15858|15854|500
1624853880000|2021-06-28 04:18:00|15858.1|15854.1|15862.4|15858.4|15862.6|15858.6|15857.9|15853.9|550
1624853890000|2021-06-28 04:18:10|15862.7|15858.7|15864.4|15860.4|15864.6|15860.6|15862.7|15858.7|550
1624853900000|2021-06-28 04:18:20|15865.2|15861.2|15865|15861|15866.3|15862.3|15865|15861|850
1624853910000|2021-06-28 04:18:30|15864.6|15860.6|15864.5|15860.5|15865.5|15861.5|15864.2|15860.2|1200
1624853920000|2021-06-28 04:18:40|15864.7|15860.7|15865.5|15861.5|15865.5|15861.5|15864.7|15860.7|2150
1624853930000|2021-06-28 04:18:50|15865.2|15861.2|15867.9|15863.9|15867.9|15863.9|15865.2|15861.2|1200
1624853940000|2021-06-28 04:19:00|15867.3|15863.3|15865.9|15861.9|15869.2|15865.2|15865.9|15861.9|2750
1624853950000|2021-06-28 04:19:10|15866|15862|15869|15865|15869|15865|15866|15862|5200
1624853960000|2021-06-28 04:19:20|15869.3|15865.3|15869.3|15865.3|15872|15868|15869.3|15865.3|4700
1624853970000|2021-06-28 04:19:30|15867.8|15863.8|15870.1|15866.1|15870.5|15866.5|15867.6|15863.6|1800
1624853980000|2021-06-28 04:19:40|15868.6|15864.6|15867.3|15863.3|15870.3|15866.3|15867.3|15863.3|3450
1624853990000|2021-06-28 04:19:50|15866.6|15862.6|15870|15866|15870|15866|15866.6|15862.6|1950
1624854000000|2021-06-28 04:20:00|15870.7|15866.7|15872.5|15868.5|15872.5|15868.5|15870.7|15866.7|2700
1624854010000|2021-06-28 04:20:10|15872.6|15868.6|15874.8|15870.8|15874.8|15870.8|15872.6|15868.6|9450
1624854020000|2021-06-28 04:20:20|15875.2|15871.2|15875.2|15871.2|15876.5|15872.5|15874.7|15870.7|2150
1624854030000|2021-06-28 04:20:30|15875.3|15871.3|15877.4|15873.4|15877.4|15873.4|15875|15871|6100
1624854040000|2021-06-28 04:20:40|15877|15873|15875.1|15871.1|15877|15873|15875.1|15871.1|7100
1624854050000|2021-06-28 04:20:50|15874.7|15870.7|15874.6|15870.6|15874.7|15870.7|15874.3|15870.3|600
1624854060000|2021-06-28 04:21:00|15874.4|15870.4|15869.4|15865.4|15874.4|15870.4|15869.4|15865.4|12700
1624854070000|2021-06-28 04:21:10|15869.9|15865.9|15870.4|15866.4|15871|15867|15869.9|15865.9|1350
1624854080000|2021-06-28 04:21:20|15870.3|15866.3|15872.8|15868.8|15872.8|15868.8|15870.3|15866.3|2100
1624854090000|2021-06-28 04:21:30|15873|15869|15875.3|15871.3|15875.3|15871.3|15873|15869|1150
1624854100000|2021-06-28 04:21:40|15876.1|15872.1|15875.3|15871.3|15876.3|15872.3|15875.1|15871.1|1550
1624854110000|2021-06-28 04:21:50|15875|15871|15873.8|15869.8|15875|15871|15873.8|15869.8|2700
1624854120000|2021-06-28 04:22:00|15872.3|15868.3|15875.6|15871.6|15875.6|15871.6|15872.3|15868.3|6850
1624854130000|2021-06-28 04:22:10|15874.8|15870.8|15875.8|15871.8|15875.8|15871.8|15874.7|15870.7|950
1624854140000|2021-06-28 04:22:20|15875|15871|15875.2|15871.2|15875.4|15871.4|15874.4|15870.4|1750
1624854150000|2021-06-28 04:22:30|15874.8|15870.8|15875.2|15871.2|15875.3|15871.3|15874.3|15870.3|1300
1624854160000|2021-06-28 04:22:40|15874.7|15870.7|15874.4|15870.4|15874.8|15870.8|15873.9|15869.9|2350
1624854170000|2021-06-28 04:22:50|15874.9|15870.9|15874.7|15870.7|15875|15871|15874.6|15870.6|2600
1624854180000|2021-06-28 04:23:00|15873.9|15869.9|15873.2|15869.2|15875.3|15871.3|15873.2|15869.2|3500
1624854190000|2021-06-28 04:23:10|15873|15869|15868.9|15864.9|15873|15869|15868.9|15864.9|2750
1624854200000|2021-06-28 04:23:20|15869.9|15865.9|15870.7|15866.7|15870.7|15866.7|15869.9|15865.9|1300
1624854210000|2021-06-28 04:23:30|15871.5|15867.5|15871.6|15867.6|15871.6|15867.6|15870.7|15866.7|1550
1624854220000|2021-06-28 04:23:40|15872|15868|15874.6|15870.6|15874.6|15870.6|15872|15868|2100
1624854230000|2021-06-28 04:23:50|15875.5|15871.5|15874|15870|15875.5|15871.5|15873.5|15869.5|1450
1624854240000|2021-06-28 04:24:00|15873.1|15869.1|15871.7|15867.7|15873.1|15869.1|15871.4|15867.4|4100
1624854250000|2021-06-28 04:24:10|15872.9|15868.9|15874.2|15870.2|15874.2|15870.2|15872.5|15868.5|800
1624854260000|2021-06-28 04:24:20|15874.6|15870.6|15873.5|15869.5|15874.6|15870.6|15873.1|15869.1|1250
1624854270000|2021-06-28 04:24:30|15873.2|15869.2|15871.9|15867.9|15873.2|15869.2|15871.8|15867.8|350
1624854280000|2021-06-28 04:24:40|15872.3|15868.3|15874.5|15870.5|15874.5|15870.5|15872.3|15868.3|950
1624854290000|2021-06-28 04:24:50|15875.2|15871.2|15876|15872|15876|15872|15874.3|15870.3|1300
1624854300000|2021-06-28 04:25:00|15875.4|15871.4|15876.4|15872.4|15877.3|15873.3|15875.4|15871.4|1900
1624854310000|2021-06-28 04:25:10|15876.2|15872.2|15875.7|15871.7|15876.2|15872.2|15875.7|15871.7|800
1624854320000|2021-06-28 04:25:20|15875.4|15871.4|15872.5|15868.5|15875.4|15871.4|15872.5|15868.5|1450
1624854330000|2021-06-28 04:25:30|15872.3|15868.3|15873.3|15869.3|15873.3|15869.3|15872.3|15868.3|750
1624854340000|2021-06-28 04:25:40|15873.7|15869.7|15874.5|15870.5|15875.2|15871.2|15873.7|15869.7|1150
1624854350000|2021-06-28 04:25:50|15874.4|15870.4|15875.6|15871.6|15875.6|15871.6|15873.6|15869.6|200
1624854360000|2021-06-28 04:26:00|15875.7|15871.7|15876.7|15872.7|15876.7|15872.7|15875.4|15871.4|300
1624854370000|2021-06-28 04:26:10|15877.1|15873.1|15875.8|15871.8|15877.4|15873.4|15875.8|15871.8|1000
1624854380000|2021-06-28 04:26:20|15875.7|15871.7|15875.8|15871.8|15876.1|15872.1|15875.7|15871.7|1650
1624854390000|2021-06-28 04:26:30|15875.6|15871.6|15875.4|15871.4|15875.6|15871.6|15873.6|15869.6|1350
1624854400000|2021-06-28 04:26:40|15874.1|15870.1|15873.8|15869.8|15874.1|15870.1|15873.7|15869.7|600
1624854410000|2021-06-28 04:26:50|15873.1|15869.1|15874.2|15870.2|15874.2|15870.2|15873.1|15869.1|200
1624854420000|2021-06-28 04:27:00|15874|15870|15874.8|15870.8|15875.5|15871.5|15874|15870|1500
1624854430000|2021-06-28 04:27:10|15875|15871|15875.3|15871.3|15875.5|15871.5|15874.7|15870.7|350
1624854440000|2021-06-28 04:27:20|15875.1|15871.1|15874.9|15870.9|15875.2|15871.2|15873.8|15869.8|650
1624854450000|2021-06-28 04:27:30|15874.8|15870.8|15874.2|15870.2|15875|15871|15874|15870|200
1624854460000|2021-06-28 04:27:40|15874|15870|15874.5|15870.5|15874.5|15870.5|15873.3|15869.3|450
1624854470000|2021-06-28 04:27:50|15874.6|15870.6|15875.5|15871.5|15875.5|15871.5|15874.6|15870.6|50
1624854480000|2021-06-28 04:28:00|15875.7|15871.7|15876|15872|15876.7|15872.7|15875.7|15871.7|1500
1624854490000|2021-06-28 04:28:10|15874.3|15870.3|15873.6|15869.6|15874.3|15870.3|15872.8|15868.8|900
1624854500000|2021-06-28 04:28:20|15873|15869|15870.2|15866.2|15873|15869|15870.2|15866.2|950
1624854510000|2021-06-28 04:28:30|15869.5|15865.5|15869.2|15865.2|15869.5|15865.5|15869.2|15865.2|1300
1624854520000|2021-06-28 04:28:40|15868.9|15864.9|15869.5|15865.5|15869.5|15865.5|15868.7|15864.7|1500
1624854530000|2021-06-28 04:28:50|15869.1|15865.1|15870.4|15866.4|15870.4|15866.4|15869|15865|850
1624854540000|2021-06-28 04:29:00|15870|15866|15870.3|15866.3|15870.3|15866.3|15869|15865|1650
1624854550000|2021-06-28 04:29:10|15870.4|15866.4|15871.3|15867.3|15872.5|15868.5|15870.2|15866.2|2500
1624854560000|2021-06-28 04:29:20|15871.4|15867.4|15871.9|15867.9|15872.2|15868.2|15871.4|15867.4|350
1624854570000|2021-06-28 04:29:30|15871.4|15867.4|15872.5|15868.5|15873|15869|15871.2|15867.2|900
1624854580000|2021-06-28 04:29:40|15872.2|15868.2|15872.3|15868.3|15872.5|15868.5|15871.9|15867.9|1150
1624854590000|2021-06-28 04:29:50|15872.1|15868.1|15868.8|15864.8|15872.1|15868.1|15868.8|15864.8|6200
1624854600000|2021-06-28 04:30:00|15868.5|15864.5|15866.3|15862.3|15868.5|15864.5|15866.2|15862.2|1150
1624854610000|2021-06-28 04:30:10|15866.8|15862.8|15866.7|15862.7|15867.9|15863.9|15866.7|15862.7|1700
1624854620000|2021-06-28 04:30:20|15867|15863|15865.7|15861.7|15867|15863|15865.7|15861.7|800
1624854630000|2021-06-28 04:30:30|15866.1|15862.1|15865.7|15861.7|15867|15863|15863|15859|4400
1624854640000|2021-06-28 04:30:40|15865.5|15861.5|15864.3|15860.3|15866.3|15862.3|15864.3|15860.3|1100
1624854650000|2021-06-28 04:30:50|15864.6|15860.6|15866.8|15862.8|15868|15864|15864.6|15860.6|1950
1624854660000|2021-06-28 04:31:00|15867.2|15863.2|15864.8|15860.8|15868|15864|15864.8|15860.8|700
1624854670000|2021-06-28 04:31:10|15864.7|15860.7|15862.9|15858.9|15864.8|15860.8|15862.9|15858.9|1450
1624854680000|2021-06-28 04:31:20|15863.1|15859.1|15862.9|15858.9|15863.6|15859.6|15862.9|15858.9|200
1624854690000|2021-06-28 04:31:30|15862.6|15858.6|15862.4|15858.4|15863.2|15859.2|15862.4|15858.4|350
1624854700000|2021-06-28 04:31:40|15862.7|15858.7|15859.1|15855.1|15862.7|15858.7|15859.1|15855.1|1350
1624854710000|2021-06-28 04:31:50|15858.9|15854.9|15858.2|15854.2|15860.2|15856.2|15857.8|15853.8|3850
1624854720000|2021-06-28 04:32:00|15856.9|15852.9|15851.8|15847.8|15857.2|15853.2|15851.8|15847.8|13550
1624854730000|2021-06-28 04:32:10|15852.3|15848.3|15850|15846|15852.3|15848.3|15850|15846|3900
1624854740000|2021-06-28 04:32:20|15849.9|15845.9|15854.1|15850.1|15854.4|15850.4|15849.9|15845.9|7600
1624854750000|2021-06-28 04:32:30|15855.4|15851.4|15853.6|15849.6|15855.4|15851.4|15852.3|15848.3|1550
1624854760000|2021-06-28 04:32:40|15853.5|15849.5|15855|15851|15855|15851|15853.5|15849.5|850
1624854770000|2021-06-28 04:32:50|15854.7|15850.7|15854.7|15850.7|15856|15852|15854.2|15850.2|800
1624854780000|2021-06-28 04:33:00|15851.7|15847.7|15849.4|15845.4|15851.7|15847.7|15849.3|15845.3|8850
1624854790000|2021-06-28 04:33:10|15849.3|15845.3|15849.4|15845.4|15849.8|15845.8|15849.3|15845.3|3150
1624854800000|2021-06-28 04:33:20|15850.5|15846.5|15853.2|15849.2|15853.2|15849.2|15850.3|15846.3|5850
1624854810000|2021-06-28 04:33:30|15853.9|15849.9|15853.7|15849.7|15853.9|15849.9|15853.2|15849.2|1550
1624854820000|2021-06-28 04:33:40|15854|15850|15854|15850|15854.1|15850.1|15853.7|15849.7|3350
1624854830000|2021-06-28 04:33:50|15856.3|15852.3|15857.5|15853.5|15857.8|15853.8|15856.3|15852.3|6150
1624854840000|2021-06-28 04:34:00|15857.8|15853.8|15858.5|15854.5|15858.6|15854.6|15856.9|15852.9|1600
1624854850000|2021-06-28 04:34:10|15860.2|15856.2|15859.8|15855.8|15860.3|15856.3|15858.7|15854.7|1050
1624854860000|2021-06-28 04:34:20|15859.6|15855.6|15863|15859|15863|15859|15859.2|15855.2|1700
1624854870000|2021-06-28 04:34:30|15862|15858|15862.7|15858.7|15862.8|15858.8|15861.9|15857.9|1750
1624854880000|2021-06-28 04:34:40|15862.9|15858.9|15862.6|15858.6|15863.1|15859.1|15862.3|15858.3|1200
1624854890000|2021-06-28 04:34:50|15863.4|15859.4|15866.9|15862.9|15867|15863|15862.5|15858.5|1300
1624854900000|2021-06-28 04:35:00|15866.5|15862.5|15860.4|15856.4|15866.5|15862.5|15859.9|15855.9|1650
1624854910000|2021-06-28 04:35:10|15860.2|15856.2|15861.4|15857.4|15861.4|15857.4|15860|15856|1000
1624854920000|2021-06-28 04:35:20|15861.3|15857.3|15861|15857|15861.3|15857.3|15859.8|15855.8|1500
1624854930000|2021-06-28 04:35:30|15861.3|15857.3|15860.9|15856.9|15861.6|15857.6|15860.9|15856.9|600
1624854940000|2021-06-28 04:35:40|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.2|15857.2|900
1624854950000|2021-06-28 04:35:50|15861.1|15857.1|15860|15856|15861.1|15857.1|15860|15856|1650
1624854960000|2021-06-28 04:36:00|15859.8|15855.8|15859|15855|15859.8|15855.8|15859|15855|600
1624854970000|2021-06-28 04:36:10|15857.9|15853.9|15857|15853|15858.2|15854.2|15857|15853|800
1624854980000|2021-06-28 04:36:20|15856.9|15852.9|15855.9|15851.9|15856.9|15852.9|15855.5|15851.5|550
1624854990000|2021-06-28 04:36:30|15856|15852|15857.5|15853.5|15857.5|15853.5|15855.7|15851.7|600
1624855000000|2021-06-28 04:36:40|15858|15854|15856.6|15852.6|15858.2|15854.2|15856.6|15852.6|3500
1624855010000|2021-06-28 04:36:50|15856.5|15852.5|15856.2|15852.2|15857.1|15853.1|15855.9|15851.9|700
1624855020000|2021-06-28 04:37:00|15855.3|15851.3|15852.3|15848.3|15855.3|15851.3|15852.3|15848.3|1600
1624855030000|2021-06-28 04:37:10|15851.2|15847.2|15853.2|15849.2|15853.2|15849.2|15850.5|15846.5|1000
1624855040000|2021-06-28 04:37:20|15853.4|15849.4|15853.9|15849.9|15854.8|15850.8|15851.9|15847.9|550
1624855050000|2021-06-28 04:37:30|15853.5|15849.5|15853.6|15849.6|15853.7|15849.7|15852.8|15848.8|1050
1624855060000|2021-06-28 04:37:40|15853.7|15849.7|15853.9|15849.9|15855|15851|15853.1|15849.1|1400
1624855070000|2021-06-28 04:37:50|15854.4|15850.4|15853.7|15849.7|15854.4|15850.4|15853.6|15849.6|900
1624855080000|2021-06-28 04:38:00|15853.6|15849.6|15853.4|15849.4|15854.1|15850.1|15852.5|15848.5|600
1624855090000|2021-06-28 04:38:10|15853|15849|15857.4|15853.4|15857.4|15853.4|15852.7|15848.7|1150
1624855100000|2021-06-28 04:38:20|15856.8|15852.8|15855.2|15851.2|15856.8|15852.8|15854.4|15850.4|200
1624855110000|2021-06-28 04:38:30|15854.8|15850.8|15855.7|15851.7|15855.7|15851.7|15854.5|15850.5|650
1624855120000|2021-06-28 04:38:40|15855.9|15851.9|15858.2|15854.2|15858.2|15854.2|15855.8|15851.8|300
1624855130000|2021-06-28 04:38:50|15858.5|15854.5|15859.4|15855.4|15859.6|15855.6|15858.5|15854.5|750
1624855140000|2021-06-28 04:39:00|15858.6|15854.6|15859.4|15855.4|15860.9|15856.9|15858.6|15854.6|3000
1624855150000|2021-06-28 04:39:10|15858.9|15854.9|15855.4|15851.4|15859.2|15855.2|15854.9|15850.9|5400
1624855160000|2021-06-28 04:39:20|15856.4|15852.4|15856.1|15852.1|15856.9|15852.9|15856.1|15852.1|700
1624855170000|2021-06-28 04:39:30|15856.4|15852.4|15858|15854|15858.2|15854.2|15856.4|15852.4|950
1624855180000|2021-06-28 04:39:40|15857.8|15853.8|15857.9|15853.9|15858|15854|15857.8|15853.8|200
1624855190000|2021-06-28 04:39:50|15858.2|15854.2|15859|15855|15859|15855|15858.2|15854.2|500
1624855200000|2021-06-28 04:40:00|15859.2|15855.2|15857.5|15853.5|15859.2|15855.2|15857.5|15853.5|700
1624855210000|2021-06-28 04:40:10|15857.6|15853.6|15856.5|15852.5|15857.6|15853.6|15856.4|15852.4|450
1624855220000|2021-06-28 04:40:20|15856.4|15852.4|15855.8|15851.8|15856.6|15852.6|15855.8|15851.8|600
1624855230000|2021-06-28 04:40:30|15855.9|15851.9|15857.4|15853.4|15857.4|15853.4|15855.3|15851.3|350
1624855240000|2021-06-28 04:40:40|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15856.9|15852.9|200
1624855250000|2021-06-28 04:40:50|15856.8|15852.8|15856.7|15852.7|15857.3|15853.3|15856.7|15852.7|400
1624855260000|2021-06-28 04:41:00|15856.8|15852.8|15855.9|15851.9|15857.3|15853.3|15855.9|15851.9|50
1624855270000|2021-06-28 04:41:10|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15855.8|15851.8|100
1624855280000|2021-06-28 04:41:20|15855.4|15851.4|15854.2|15850.2|15855.4|15851.4|15854.1|15850.1|800
1624855290000|2021-06-28 04:41:30|15853.6|15849.6|15851.5|15847.5|15853.7|15849.7|15851.5|15847.5|2400
1624855300000|2021-06-28 04:41:40|15851.4|15847.4|15851|15847|15851.5|15847.5|15850.2|15846.2|1500
1624855310000|2021-06-28 04:41:50|15850.9|15846.9|15852.5|15848.5|15852.6|15848.6|15850.9|15846.9|350
1624855320000|2021-06-28 04:42:00|15852.6|15848.6|15856.7|15852.7|15856.7|15852.7|15852.6|15848.6|950
1624855330000|2021-06-28 04:42:10|15857|15853|15857.9|15853.9|15857.9|15853.9|15856.7|15852.7|300
1624855340000|2021-06-28 04:42:20|15858.4|15854.4|15860.5|15856.5|15860.5|15856.5|15858.2|15854.2|1150
1624855350000|2021-06-28 04:42:30|15860.7|15856.7|15859.4|15855.4|15860.7|15856.7|15859.2|15855.2|600
1624855360000|2021-06-28 04:42:40|15859.2|15855.2|15858|15854|15859.5|15855.5|15857.8|15853.8|900
1624855370000|2021-06-28 04:42:50|15859.2|15855.2|15859|15855|15859.2|15855.2|15857.7|15853.7|1100
1624855380000|2021-06-28 04:43:00|15859.3|15855.3|15856.9|15852.9|15859.3|15855.3|15854.9|15850.9|10550
1624855390000|2021-06-28 04:43:10|15856.8|15852.8|15857.8|15853.8|15857.9|15853.9|15856.8|15852.8|550
1624855400000|2021-06-28 04:43:20|15857|15853|15857.8|15853.8|15858.1|15854.1|15856.9|15852.9|750
1624855410000|2021-06-28 04:43:30|15857.7|15853.7|15857.7|15853.7|15857.9|15853.9|15857.7|15853.7|450
1624855420000|2021-06-28 04:43:40|15858.2|15854.2|15858.9|15854.9|15858.9|15854.9|15858.2|15854.2|750
1624855430000|2021-06-28 04:43:50|15859.5|15855.5|15860.6|15856.6|15860.6|15856.6|15859.5|15855.5|550
1624855440000|2021-06-28 04:44:00|15860.7|15856.7|15863.5|15859.5|15863.5|15859.5|15860.7|15856.7|2050
1624855450000|2021-06-28 04:44:10|15862.2|15858.2|15863.2|15859.2|15863.2|15859.2|15862.2|15858.2|450
1624855460000|2021-06-28 04:44:20|15862.5|15858.5|15862.3|15858.3|15862.9|15858.9|15862.3|15858.3|800
1624855470000|2021-06-28 04:44:30|15862.6|15858.6|15863|15859|15863|15859|15862.6|15858.6|800
1624855480000|2021-06-28 04:44:40|15863.1|15859.1|15863.4|15859.4|15863.8|15859.8|15863.1|15859.1|1850
1624855490000|2021-06-28 04:44:50|15863|15859|15862|15858|15863|15859|15861.9|15857.9|950
1624855500000|2021-06-28 04:45:00|15862.1|15858.1|15859.8|15855.8|15862.1|15858.1|15859.6|15855.6|2150
1624855510000|2021-06-28 04:45:10|15858.2|15854.2|15856.5|15852.5|15858.2|15854.2|15854.6|15850.6|1500
1624855520000|2021-06-28 04:45:20|15856.4|15852.4|15857.9|15853.9|15857.9|15853.9|15856.4|15852.4|400
1624855530000|2021-06-28 04:45:30|15858.5|15854.5|15859.3|15855.3|15860.5|15856.5|15858.5|15854.5|800
1624855540000|2021-06-28 04:45:40|15860.8|15856.8|15862|15858|15862|15858|15860.8|15856.8|600
1624855550000|2021-06-28 04:45:50|15861.3|15857.3|15861.3|15857.3|15862|15858|15860.6|15856.6|1000
1624855560000|2021-06-28 04:46:00|15862.1|15858.1|15865.5|15861.5|15865.7|15861.7|15862.1|15858.1|4300
1624855570000|2021-06-28 04:46:10|15864.9|15860.9|15863.7|15859.7|15865.4|15861.4|15863.7|15859.7|4350
1624855580000|2021-06-28 04:46:20|15863.8|15859.8|15862.8|15858.8|15863.8|15859.8|15861.8|15857.8|600
1624855590000|2021-06-28 04:46:30|15861.7|15857.7|15861.6|15857.6|15863.9|15859.9|15861.6|15857.6|200
1624855600000|2021-06-28 04:46:40|15861.4|15857.4|15861.9|15857.9|15861.9|15857.9|15860.6|15856.6|50
1624855610000|2021-06-28 04:46:50|15860.8|15856.8|15860.2|15856.2|15861.1|15857.1|15860.1|15856.1|2300
1624855620000|2021-06-28 04:47:00|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|15860.2|15856.2|600
1624855630000|2021-06-28 04:47:10|15859.5|15855.5|15854.5|15850.5|15859.5|15855.5|15854.5|15850.5|2100
1624855640000|2021-06-28 04:47:20|15854.1|15850.1|15856.3|15852.3|15856.3|15852.3|15854.1|15850.1|1850
1624855650000|2021-06-28 04:47:30|15856.4|15852.4|15854.5|15850.5|15856.5|15852.5|15854.5|15850.5|300
1624855660000|2021-06-28 04:47:40|15854.4|15850.4|15855.8|15851.8|15855.8|15851.8|15854.4|15850.4|750
1624855670000|2021-06-28 04:47:50|15856.3|15852.3|15854.4|15850.4|15857.4|15853.4|15854.4|15850.4|700
1624855680000|2021-06-28 04:48:00|15854.7|15850.7|15856.3|15852.3|15856.3|15852.3|15854.4|15850.4|100
1624855690000|2021-06-28 04:48:10|15857.1|15853.1|15858.8|15854.8|15858.8|15854.8|15857.1|15853.1|150
1624855700000|2021-06-28 04:48:20|15859.5|15855.5|15857.4|15853.4|15859.5|15855.5|15856.5|15852.5|2150
1624855710000|2021-06-28 04:48:30|15857.1|15853.1|15855.7|15851.7|15857.1|15853.1|15855.7|15851.7|350
1624855720000|2021-06-28 04:48:40|15855.2|15851.2|15854.8|15850.8|15856.1|15852.1|15853.9|15849.9|2000
1624855730000|2021-06-28 04:48:50|15854.7|15850.7|15852.9|15848.9|15854.7|15850.7|15852.8|15848.8|2600
1624855740000|2021-06-28 04:49:00|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1150
1624855750000|2021-06-28 04:49:10|15851.7|15847.7|15853.5|15849.5|15853.5|15849.5|15851.7|15847.7|2250
1624855760000|2021-06-28 04:49:20|15855.8|15851.8|15854.1|15850.1|15855.8|15851.8|15854.1|15850.1|250
1624855770000|2021-06-28 04:49:30|15854.5|15850.5|15857.1|15853.1|15857.1|15853.1|15853.9|15849.9|300
1624855780000|2021-06-28 04:49:40|15856.9|15852.9|15859.3|15855.3|15859.9|15855.9|15856.9|15852.9|550
1624855790000|2021-06-28 04:49:50|15859.4|15855.4|15858.8|15854.8|15861|15857|15858.6|15854.6|700
1624855800000|2021-06-28 04:50:00|15859.1|15855.1|15858.9|15854.9|15859.9|15855.9|15858.7|15854.7|400
1624855810000|2021-06-28 04:50:10|15859.2|15855.2|15860.7|15856.7|15860.7|15856.7|15858.9|15854.9|300
1624855820000|2021-06-28 04:50:20|15860.8|15856.8|15861.6|15857.6|15861.6|15857.6|15860.7|15856.7|600
1624855830000|2021-06-28 04:50:30|15861.4|15857.4|15858.5|15854.5|15861.4|15857.4|15858.5|15854.5|400
1624855840000|2021-06-28 04:50:40|15858.6|15854.6|15860.3|15856.3|15860.3|15856.3|15858.6|15854.6|250
1624855850000|2021-06-28 04:50:50|15860.8|15856.8|15860.9|15856.9|15860.9|15856.9|15860.4|15856.4|0
1624855860000|2021-06-28 04:51:00|15860.8|15856.8|15860|15856|15860.8|15856.8|15859.4|15855.4|900
1624855870000|2021-06-28 04:51:10|15860.1|15856.1|15862.2|15858.2|15862.2|15858.2|15859.8|15855.8|800
1624855880000|2021-06-28 04:51:20|15862.8|15858.8|15862.7|15858.7|15864.2|15860.2|15862.7|15858.7|2950
1624855890000|2021-06-28 04:51:30|15862.6|15858.6|15862.1|15858.1|15862.7|15858.7|15862.1|15858.1|200
1624855900000|2021-06-28 04:51:40|15862.2|15858.2|15860.9|15856.9|15862.2|15858.2|15860.9|15856.9|200
1624855910000|2021-06-28 04:51:50|15860.2|15856.2|15858.4|15854.4|15860.3|15856.3|15858.4|15854.4|350
1624855920000|2021-06-28 04:52:00|15859.2|15855.2|15859.5|15855.5|15859.5|15855.5|15859.2|15855.2|500
1624855930000|2021-06-28 04:52:10|15862|15858|15863.2|15859.2|15863.2|15859.2|15862|15858|1550
1624855940000|2021-06-28 04:52:20|15863.1|15859.1|15863.1|15859.1|15863.1|15859.1|15863.1|15859.1|200
1624855950000|2021-06-28 04:52:30|15863|15859|15861.7|15857.7|15863|15859|15861.7|15857.7|1950
1624855960000|2021-06-28 04:52:40|15861.6|15857.6|15861.7|15857.7|15861.8|15857.8|15861.6|15857.6|0
1624855970000|2021-06-28 04:52:50|15862.1|15858.1|15859.7|15855.7|15862.1|15858.1|15859.7|15855.7|250
1624855980000|2021-06-28 04:53:00|15859.8|15855.8|15860|15856|15860|15856|15859.8|15855.8|50
1624855990000|2021-06-28 04:53:10|15860.1|15856.1|15860.5|15856.5|15860.6|15856.6|15860.1|15856.1|0
1624856000000|2021-06-28 04:53:20|15860.2|15856.2|15860.1|15856.1|15860.2|15856.2|15860|15856|550
1624856010000|2021-06-28 04:53:30|15859.6|15855.6|15859.3|15855.3|15859.6|15855.6|15859.2|15855.2|450
1624856020000|2021-06-28 04:53:40|15858.9|15854.9|15858.7|15854.7|15858.9|15854.9|15857.5|15853.5|1000
1624856030000|2021-06-28 04:53:50|15858.9|15854.9|15858.6|15854.6|15858.9|15854.9|15858.6|15854.6|700
1624856040000|2021-06-28 04:54:00|15860.4|15856.4|15860.2|15856.2|15861|15857|15860.2|15856.2|1450
1624856050000|2021-06-28 04:54:10|15861.4|15857.4|15861.6|15857.6|15861.6|15857.6|15861.2|15857.2|1050
1624856060000|2021-06-28 04:54:20|15861.5|15857.5|15861.7|15857.7|15861.7|15857.7|15861.5|15857.5|150
1624856070000|2021-06-28 04:54:30|15861.6|15857.6|15861.8|15857.8|15861.8|15857.8|15861.6|15857.6|250
1624856080000|2021-06-28 04:54:40|15861.7|15857.7|15860.5|15856.5|15862.1|15858.1|15860.5|15856.5|1050
1624856090000|2021-06-28 04:54:50|15860.4|15856.4|15860.6|15856.6|15860.6|15856.6|15860.4|15856.4|200
1624856100000|2021-06-28 04:55:00|15860.5|15856.5|15858.6|15854.6|15860.5|15856.5|15858.3|15854.3|1200
1624856110000|2021-06-28 04:55:10|15859.8|15855.8|15859.7|15855.7|15860.3|15856.3|15859.5|15855.5|1500
1624856120000|2021-06-28 04:55:20|15859.3|15855.3|15861.1|15857.1|15861.1|15857.1|15859|15855|150
1624856130000|2021-06-28 04:55:30|15862.6|15858.6|15861.5|15857.5|15862.6|15858.6|15861.3|15857.3|250
1624856140000|2021-06-28 04:55:40|15862.3|15858.3|15862.2|15858.2|15862.3|15858.3|15861.3|15857.3|600
1624856150000|2021-06-28 04:55:50|15862.7|15858.7|15862.3|15858.3|15862.7|15858.7|15862.3|15858.3|150
1624856160000|2021-06-28 04:56:00|15862.4|15858.4|15863.3|15859.3|15863.3|15859.3|15862.4|15858.4|350
1624856170000|2021-06-28 04:56:10|15864.7|15860.7|15863.7|15859.7|15865|15861|15863.7|15859.7|2500
1624856180000|2021-06-28 04:56:20|15863.9|15859.9|15865|15861|15865|15861|15863.9|15859.9|550
1624856190000|2021-06-28 04:56:30|15864.7|15860.7|15864.8|15860.8|15864.9|15860.9|15864.6|15860.6|500
1624856200000|2021-06-28 04:56:40|15865.1|15861.1|15863.7|15859.7|15865.1|15861.1|15863.7|15859.7|1650
1624856210000|2021-06-28 04:56:50|15863.5|15859.5|15863.8|15859.8|15863.9|15859.9|15863.1|15859.1|750
1624856220000|2021-06-28 04:57:00|15864.7|15860.7|15863.8|15859.8|15864.7|15860.7|15863.8|15859.8|950
1624856230000|2021-06-28 04:57:10|15862.5|15858.5|15863.3|15859.3|15863.6|15859.6|15862.1|15858.1|1200
1624856240000|2021-06-28 04:57:20|15863|15859|15861.5|15857.5|15863|15859|15861.5|15857.5|600
1624856250000|2021-06-28 04:57:30|15861.4|15857.4|15859.1|15855.1|15861.4|15857.4|15859.1|15855.1|650
1624856260000|2021-06-28 04:57:40|15860.5|15856.5|15859.6|15855.6|15860.5|15856.5|15859.6|15855.6|400
1624856270000|2021-06-28 04:57:50|15857.9|15853.9|15857.4|15853.4|15858.7|15854.7|15857.4|15853.4|600
1624856280000|2021-06-28 04:58:00|15857.3|15853.3|15859.9|15855.9|15859.9|15855.9|15857.3|15853.3|400
1624856290000|2021-06-28 04:58:10|15859.5|15855.5|15860.7|15856.7|15860.7|15856.7|15859.5|15855.5|250
1624856300000|2021-06-28 04:58:20|15861.2|15857.2|15863.3|15859.3|15863.3|15859.3|15861.2|15857.2|450
1624856310000|2021-06-28 04:58:30|15862.8|15858.8|15863.1|15859.1|15863.4|15859.4|15861.7|15857.7|600
1624856320000|2021-06-28 04:58:40|15862.5|15858.5|15861.6|15857.6|15862.6|15858.6|15861.5|15857.5|600
1624856330000|2021-06-28 04:58:50|15861.4|15857.4|15861.6|15857.6|15862|15858|15861.4|15857.4|200
1624856340000|2021-06-28 04:59:00|15861.4|15857.4|15863.2|15859.2|15863.7|15859.7|15861.4|15857.4|1550
1624856350000|2021-06-28 04:59:10|15863.1|15859.1|15864.2|15860.2|15864.2|15860.2|15862.8|15858.8|600
1624856360000|2021-06-28 04:59:20|15863.7|15859.7|15863.3|15859.3|15863.7|15859.7|15863.3|15859.3|150
1624856370000|2021-06-28 04:59:30|15863.2|15859.2|15863|15859|15863.2|15859.2|15863|15859|550
1624856380000|2021-06-28 04:59:40|15862.8|15858.8|15863|15859|15863|15859|15862.8|15858.8|0
1624856390000|2021-06-28 04:59:50|15862.9|15858.9|15861.8|15857.8|15862.9|15858.9|15861.8|15857.8|650
1624856400000|2021-06-28 05:00:00|15861.3|15857.3|15864|15860|15864|15860|15860.9|15856.9|2700
1624856410000|2021-06-28 05:00:10|15863.5|15859.5|15864.4|15860.4|15864.4|15860.4|15863.2|15859.2|400
1624856420000|2021-06-28 05:00:20|15864.8|15860.8|15863.2|15859.2|15864.9|15860.9|15863.2|15859.2|1200
1624856430000|2021-06-28 05:00:30|15863.1|15859.1|15862.5|15858.5|15863.5|15859.5|15862.2|15858.2|550
1624856440000|2021-06-28 05:00:40|15862.6|15858.6|15862.3|15858.3|15862.8|15858.8|15862.2|15858.2|650
1624856450000|2021-06-28 05:00:50|15862|15858|15862.1|15858.1|15862.1|15858.1|15862|15858|250
1624856460000|2021-06-28 05:01:00|15861.9|15857.9|15858.7|15854.7|15861.9|15857.9|15858.7|15854.7|3750
1624856470000|2021-06-28 05:01:10|15858.2|15854.2|15857.8|15853.8|15858.2|15854.2|15857.7|15853.7|1000
1624856480000|2021-06-28 05:01:20|15859.2|15855.2|15859.8|15855.8|15860.1|15856.1|15859.2|15855.2|1000
1624856490000|2021-06-28 05:01:30|15859.4|15855.4|15862|15858|15862.7|15858.7|15859.4|15855.4|700
1624856500000|2021-06-28 05:01:40|15861.4|15857.4|15862.1|15858.1|15862.1|15858.1|15861.3|15857.3|50
1624856510000|2021-06-28 05:01:50|15862.2|15858.2|15863.4|15859.4|15863.4|15859.4|15862.2|15858.2|300
1624856520000|2021-06-28 05:02:00|15863.8|15859.8|15862.5|15858.5|15864|15860|15862.5|15858.5|550
1624856530000|2021-06-28 05:02:10|15862.7|15858.7|15863.3|15859.3|15863.3|15859.3|15862.7|15858.7|350
1624856540000|2021-06-28 05:02:20|15863|15859|15863.3|15859.3|15863.6|15859.6|15862.5|15858.5|300
1624856550000|2021-06-28 05:02:30|15863.4|15859.4|15863.9|15859.9|15863.9|15859.9|15863.4|15859.4|150
1624856560000|2021-06-28 05:02:40|15863.7|15859.7|15863.8|15859.8|15864|15860|15863.7|15859.7|250
1624856570000|2021-06-28 05:02:50|15863.9|15859.9|15861.3|15857.3|15863.9|15859.9|15861.3|15857.3|1000
1624856580000|2021-06-28 05:03:00|15861.5|15857.5|15859.9|15855.9|15861.5|15857.5|15859.9|15855.9|600
1624856590000|2021-06-28 05:03:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15859.9|15855.9|1200
1624856600000|2021-06-28 05:03:20|15861.1|15857.1|15860.1|15856.1|15861.1|15857.1|15860.1|15856.1|350
1624856610000|2021-06-28 05:03:30|15860.2|15856.2|15857.8|15853.8|15860.3|15856.3|15857.8|15853.8|1700
1624856620000|2021-06-28 05:03:40|15857.2|15853.2|15858.4|15854.4|15858.6|15854.6|15856.9|15852.9|650
1624856630000|2021-06-28 05:03:50|15858.3|15854.3|15855.5|15851.5|15858.3|15854.3|15855.3|15851.3|900
1624856640000|2021-06-28 05:04:00|15855.6|15851.6|15855.5|15851.5|15856.8|15852.8|15855.5|15851.5|400
1624856650000|2021-06-28 05:04:10|15855.3|15851.3|15855|15851|15855.5|15851.5|15855|15851|300
1624856660000|2021-06-28 05:04:20|15853.8|15849.8|15852.4|15848.4|15853.9|15849.9|15852.4|15848.4|4450
1624856670000|2021-06-28 05:04:30|15853.4|15849.4|15853.5|15849.5|15854.1|15850.1|15853.4|15849.4|700
1624856680000|2021-06-28 05:04:40|15853.2|15849.2|15852.7|15848.7|15853.2|15849.2|15852.2|15848.2|1400
1624856690000|2021-06-28 05:04:50|15851.8|15847.8|15851.4|15847.4|15851.8|15847.8|15851.4|15847.4|1800
1624856700000|2021-06-28 05:05:00|15851.2|15847.2|15852.3|15848.3|15852.3|15848.3|15851.2|15847.2|1650
1624856710000|2021-06-28 05:05:10|15853|15849|15854|15850|15854.3|15850.3|15853|15849|950
1624856720000|2021-06-28 05:05:20|15854.3|15850.3|15852.5|15848.5|15854.3|15850.3|15852.5|15848.5|1300
1624856730000|2021-06-28 05:05:30|15851.7|15847.7|15851|15847|15851.7|15847.7|15850.5|15846.5|1150
1624856740000|2021-06-28 05:05:40|15851.1|15847.1|15846|15842|15851.1|15847.1|15844.3|15840.3|30600
1624856750000|2021-06-28 05:05:50|15845.2|15841.2|15845.2|15841.2|15846.3|15842.3|15845.2|15841.2|1550
1624856760000|2021-06-28 05:06:00|15844.6|15840.6|15842.8|15838.8|15844.6|15840.6|15841.9|15837.9|7150
1624856770000|2021-06-28 05:06:10|15842.9|15838.9|15844.7|15840.7|15844.7|15840.7|15842.5|15838.5|5300
1624856780000|2021-06-28 05:06:20|15846.7|15842.7|15846.5|15842.5|15848.4|15844.4|15846|15842|4450
1624856790000|2021-06-28 05:06:30|15845.1|15841.1|15844.2|15840.2|15846.1|15842.1|15844.2|15840.2|2950
1624856800000|2021-06-28 05:06:40|15844.8|15840.8|15844.2|15840.2|15845.1|15841.1|15844.2|15840.2|400
1624856810000|2021-06-28 05:06:50|15844|15840|15846.3|15842.3|15846.3|15842.3|15844|15840|3150
1624856820000|2021-06-28 05:07:00|15845.6|15841.6|15845.8|15841.8|15845.8|15841.8|15845.1|15841.1|850
1624856830000|2021-06-28 05:07:10|15846.4|15842.4|15845.8|15841.8|15847.4|15843.4|15845.8|15841.8|1600
1624856840000|2021-06-28 05:07:20|15845.6|15841.6|15843.2|15839.2|15845.6|15841.6|15843.2|15839.2|2300
1624856850000|2021-06-28 05:07:30|15842.7|15838.7|15843.4|15839.4|15843.4|15839.4|15842.7|15838.7|1250
1624856860000|2021-06-28 05:07:40|15843.5|15839.5|15847|15843|15847|15843|15843.5|15839.5|1700
1624856870000|2021-06-28 05:07:50|15847.1|15843.1|15847.6|15843.6|15847.6|15843.6|15846.1|15842.1|950
1624856880000|2021-06-28 05:08:00|15846.8|15842.8|15846|15842|15846.8|15842.8|15845.8|15841.8|1300
1624856890000|2021-06-28 05:08:10|15845.3|15841.3|15844.4|15840.4|15845.7|15841.7|15844.4|15840.4|950
1624856900000|2021-06-28 05:08:20|15845|15841|15846.4|15842.4|15846.4|15842.4|15845|15841|550
1624856910000|2021-06-28 05:08:30|15845.9|15841.9|15845|15841|15845.9|15841.9|15844.2|15840.2|1250
1624856920000|2021-06-28 05:08:40|15845.3|15841.3|15846|15842|15846.1|15842.1|15845.2|15841.2|350
1624856930000|2021-06-28 05:08:50|15846.4|15842.4|15847.5|15843.5|15848.5|15844.5|15846.4|15842.4|1850
1624856940000|2021-06-28 05:09:00|15846.5|15842.5|15845.5|15841.5|15846.5|15842.5|15845|15841|4300
1624856950000|2021-06-28 05:09:10|15844.4|15840.4|15843.3|15839.3|15844.4|15840.4|15842.4|15838.4|5700
1624856960000|2021-06-28 05:09:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1300
1624856970000|2021-06-28 05:09:30|15844.7|15840.7|15843.3|15839.3|15844.7|15840.7|15842.5|15838.5|1050
1624856980000|2021-06-28 05:09:40|15843.7|15839.7|15837.3|15833.3|15843.7|15839.7|15837.3|15833.3|11800
1624856990000|2021-06-28 05:09:50|15836.9|15832.9|15838|15834|15838|15834|15836.1|15832.1|6950
1624857000000|2021-06-28 05:10:00|15837.3|15833.3|15838.6|15834.6|15839.7|15835.7|15837|15833|4000
1624857010000|2021-06-28 05:10:10|15839.2|15835.2|15841.9|15837.9|15843|15839|15839.2|15835.2|2950
1624857020000|2021-06-28 05:10:20|15841.7|15837.7|15841.8|15837.8|15842.3|15838.3|15841|15837|400
1624857030000|2021-06-28 05:10:30|15841|15837|15840.4|15836.4|15841|15837|15839.6|15835.6|700
1624857040000|2021-06-28 05:10:40|15840.2|15836.2|15841.6|15837.6|15841.6|15837.6|15839.4|15835.4|1700
1624857050000|2021-06-28 05:10:50|15842.7|15838.7|15842.4|15838.4|15842.7|15838.7|15840.7|15836.7|600
1624857060000|2021-06-28 05:11:00|15842.3|15838.3|15842.3|15838.3|15842.7|15838.7|15842|15838|750
1624857070000|2021-06-28 05:11:10|15842.2|15838.2|15841.2|15837.2|15842.2|15838.2|15840.3|15836.3|700
1624857080000|2021-06-28 05:11:20|15841|15837|15840|15836|15841|15837|15840|15836|850
1624857090000|2021-06-28 05:11:30|15838.9|15834.9|15839.8|15835.8|15839.8|15835.8|15838.9|15834.9|1600
1624857100000|2021-06-28 05:11:40|15840.1|15836.1|15841.2|15837.2|15842|15838|15840.1|15836.1|750
1624857110000|2021-06-28 05:11:50|15841.4|15837.4|15839.4|15835.4|15841.8|15837.8|15839.4|15835.4|1200
1624857120000|2021-06-28 05:12:00|15839.2|15835.2|15833.8|15829.8|15839.2|15835.2|15833.8|15829.8|17100
1624857130000|2021-06-28 05:12:10|15834.4|15830.4|15833|15829|15835.9|15831.9|15833|15829|7000
1624857140000|2021-06-28 05:12:20|15834.2|15830.2|15830.8|15826.8|15834.2|15830.2|15830.2|15826.2|13150
1624857150000|2021-06-28 05:12:30|15829.8|15825.8|15831.9|15827.9|15833.5|15829.5|15829.8|15825.8|14350
1624857160000|2021-06-28 05:12:40|15832.2|15828.2|15832.7|15828.7|15834.5|15830.5|15832|15828|2150
1624857170000|2021-06-28 05:12:50|15833.7|15829.7|15833.1|15829.1|15833.7|15829.7|15832.6|15828.6|950
1624857180000|2021-06-28 05:13:00|15833.6|15829.6|15831.4|15827.4|15833.6|15829.6|15830.3|15826.3|5200
1624857190000|2021-06-28 05:13:10|15830|15826|15831|15827|15831.3|15827.3|15829.5|15825.5|3850
1624857200000|2021-06-28 05:13:20|15831.1|15827.1|15832.8|15828.8|15832.8|15828.8|15831.1|15827.1|3350
1624857210000|2021-06-28 05:13:30|15833|15829|15832.9|15828.9|15833.7|15829.7|15832.4|15828.4|1500
1624857220000|2021-06-28 05:13:40|15833|15829|15833.2|15829.2|15833.6|15829.6|15832.9|15828.9|1600
1624857230000|2021-06-28 05:13:50|15833.5|15829.5|15836.9|15832.9|15836.9|15832.9|15832.7|15828.7|7650
1624857240000|2021-06-28 05:14:00|15837|15833|15836.8|15832.8|15838|15834|15836.4|15832.4|1150
1624857250000|2021-06-28 05:14:10|15836|15832|15833.8|15829.8|15836.1|15832.1|15833.7|15829.7|1450
1624857260000|2021-06-28 05:14:20|15833.7|15829.7|15832.2|15828.2|15833.8|15829.8|15832.2|15828.2|2800
1624857270000|2021-06-28 05:14:30|15831.7|15827.7|15832.8|15828.8|15833.3|15829.3|15831.7|15827.7|1550
1624857280000|2021-06-28 05:14:40|15833.2|15829.2|15834.8|15830.8|15835|15831|15833.2|15829.2|2550
1624857290000|2021-06-28 05:14:50|15835.2|15831.2|15830.5|15826.5|15835.4|15831.4|15830.5|15826.5|5750
1624857300000|2021-06-28 05:15:00|15830.8|15826.8|15827.7|15823.7|15830.8|15826.8|15826.7|15822.7|10100
1624857310000|2021-06-28 05:15:10|15827.3|15823.3|15825.7|15821.7|15828|15824|15825.7|15821.7|18300
1624857320000|2021-06-28 05:15:20|15824.3|15820.3|15823.6|15819.6|15824.8|15820.8|15822.1|15818.1|16300
1624857330000|2021-06-28 05:15:30|15824.5|15820.5|15827.1|15823.1|15827.7|15823.7|15824.5|15820.5|4500
1624857340000|2021-06-28 05:15:40|15826.7|15822.7|15824.7|15820.7|15827.9|15823.9|15824.7|15820.7|4300
1624857350000|2021-06-28 05:15:50|15826|15822|15828.1|15824.1|15828.1|15824.1|15826|15822|1600
1624857360000|2021-06-28 05:16:00|15827.5|15823.5|15828.9|15824.9|15828.9|15824.9|15826.7|15822.7|3700
1624857370000|2021-06-28 05:16:10|15829.1|15825.1|15830.1|15826.1|15832.7|15828.7|15829.1|15825.1|8100
1624857380000|2021-06-28 05:16:20|15830.2|15826.2|15832.1|15828.1|15832.1|15828.1|15830.2|15826.2|1900
1624857390000|2021-06-28 05:16:30|15831.6|15827.6|15831.8|15827.8|15832.8|15828.8|15831.6|15827.6|3150
1624857400000|2021-06-28 05:16:40|15831.4|15827.4|15832|15828|15832|15828|15828.3|15824.3|2650
1624857410000|2021-06-28 05:16:50|15831.7|15827.7|15833.1|15829.1|15833.1|15829.1|15831|15827|1450
1624857420000|2021-06-28 05:17:00|15832.7|15828.7|15835.1|15831.1|15835.2|15831.2|15832.7|15828.7|2400
1624857430000|2021-06-28 05:17:10|15835.2|15831.2|15834.7|15830.7|15835.7|15831.7|15833|15829|5500
1624857440000|2021-06-28 05:17:20|15835.5|15831.5|15832.1|15828.1|15835.5|15831.5|15832.1|15828.1|2200
1624857450000|2021-06-28 05:17:30|15832|15828|15835.8|15831.8|15835.8|15831.8|15832|15828|1050
1624857460000|2021-06-28 05:17:40|15836.3|15832.3|15834|15830|15836.3|15832.3|15834|15830|2350
1624857470000|2021-06-28 05:17:50|15832.7|15828.7|15836|15832|15836|15832|15832.7|15828.7|800
1624857480000|2021-06-28 05:18:00|15835.6|15831.6|15836.5|15832.5|15837|15833|15835.6|15831.6|1000
1624857490000|2021-06-28 05:18:10|15836.8|15832.8|15838.6|15834.6|15838.6|15834.6|15836.8|15832.8|1700
1624857500000|2021-06-28 05:18:20|15838.7|15834.7|15836.3|15832.3|15838.7|15834.7|15835.1|15831.1|3100
1624857510000|2021-06-28 05:18:30|15836|15832|15834.5|15830.5|15836.5|15832.5|15834.2|15830.2|2700
1624857520000|2021-06-28 05:18:40|15834.2|15830.2|15833.5|15829.5|15834.3|15830.3|15831.9|15827.9|5250
1624857530000|2021-06-28 05:18:50|15833.8|15829.8|15835.5|15831.5|15835.5|15831.5|15833.8|15829.8|700
1624857540000|2021-06-28 05:19:00|15835.8|15831.8|15835|15831|15835.8|15831.8|15834.5|15830.5|2950
1624857550000|2021-06-28 05:19:10|15835.5|15831.5|15835.6|15831.6|15835.6|15831.6|15835.5|15831.5|500
1624857560000|2021-06-28 05:19:20|15836.8|15832.8|15837.7|15833.7|15837.8|15833.8|15836.8|15832.8|1800
1624857570000|2021-06-28 05:19:30|15840|15836|15839.8|15835.8|15840|15836|15838.6|15834.6|9300
1624857580000|2021-06-28 05:19:40|15840|15836|15839.2|15835.2|15840|15836|15839.2|15835.2|2850
1624857590000|2021-06-28 05:19:50|15838.6|15834.6|15838.1|15834.1|15838.8|15834.8|15837.6|15833.6|2500
1624857600000|2021-06-28 05:20:00|15838.2|15834.2|15836.2|15832.2|15838.2|15834.2|15835.6|15831.6|2100
1624857610000|2021-06-28 05:20:10|15836.7|15832.7|15838.4|15834.4|15838.4|15834.4|15836.2|15832.2|900
1624857620000|2021-06-28 05:20:20|15838.5|15834.5|15836.6|15832.6|15838.7|15834.7|15836.5|15832.5|1850
1624857630000|2021-06-28 05:20:30|15837.4|15833.4|15838.3|15834.3|15838.5|15834.5|15837.4|15833.4|2000
1624857640000|2021-06-28 05:20:40|15838.6|15834.6|15839.1|15835.1|15839.1|15835.1|15838.6|15834.6|1250
1624857650000|2021-06-28 05:20:50|15839.5|15835.5|15837.6|15833.6|15840.1|15836.1|15836.4|15832.4|7150
1624857660000|2021-06-28 05:21:00|15837.9|15833.9|15836.7|15832.7|15838.5|15834.5|15835.5|15831.5|3750
1624857670000|2021-06-28 05:21:10|15836.8|15832.8|15835.3|15831.3|15836.8|15832.8|15835.3|15831.3|450
1624857680000|2021-06-28 05:21:20|15835.5|15831.5|15834.4|15830.4|15835.7|15831.7|15834.4|15830.4|2200
1624857690000|2021-06-28 05:21:30|15834.5|15830.5|15832.9|15828.9|15834.5|15830.5|15832.9|15828.9|3800
1624857700000|2021-06-28 05:21:40|15833.4|15829.4|15833.6|15829.6|15833.6|15829.6|15832.8|15828.8|2400
1624857710000|2021-06-28 05:21:50|15833.7|15829.7|15834.4|15830.4|15834.7|15830.7|15833.7|15829.7|1300
1624857720000|2021-06-28 05:22:00|15834.6|15830.6|15834.5|15830.5|15834.6|15830.6|15834.5|15830.5|1550
1624857730000|2021-06-28 05:22:10|15834.3|15830.3|15834.3|15830.3|15834.7|15830.7|15834.3|15830.3|950
1624857740000|2021-06-28 05:22:20|15834.4|15830.4|15833.9|15829.9|15834.4|15830.4|15833.9|15829.9|900
1624857750000|2021-06-28 05:22:30|15833.7|15829.7|15834|15830|15834|15830|15833.4|15829.4|2350
1624857760000|2021-06-28 05:22:40|15834.1|15830.1|15833.2|15829.2|15834.5|15830.5|15833.2|15829.2|950
1624857770000|2021-06-28 05:22:50|15833.1|15829.1|15832.6|15828.6|15833.1|15829.1|15832.6|15828.6|600
1624857780000|2021-06-28 05:23:00|15832.7|15828.7|15832|15828|15833|15829|15832|15828|450
1624857790000|2021-06-28 05:23:10|15831.8|15827.8|15830.9|15826.9|15831.8|15827.8|15830.9|15826.9|1000
1624857800000|2021-06-28 05:23:20|15830.8|15826.8|15829.4|15825.4|15830.8|15826.8|15829.4|15825.4|800
1624857810000|2021-06-28 05:23:30|15829.2|15825.2|15831|15827|15831.2|15827.2|15829|15825|1500
1624857820000|2021-06-28 05:23:40|15831.2|15827.2|15830.7|15826.7|15831.3|15827.3|15830.7|15826.7|500
1624857830000|2021-06-28 05:23:50|15831.2|15827.2|15829.4|15825.4|15831.2|15827.2|15829.4|15825.4|550
1624857840000|2021-06-28 05:24:00|15828.9|15824.9|15826.6|15822.6|15828.9|15824.9|15826.6|15822.6|10900
1624857850000|2021-06-28 05:24:10|15827.1|15823.1|15827.2|15823.2|15827.4|15823.4|15826.7|15822.7|900
1624857860000|2021-06-28 05:24:20|15827.1|15823.1|15827.8|15823.8|15827.8|15823.8|15827.1|15823.1|2100
1624857870000|2021-06-28 05:24:30|15827.4|15823.4|15828.3|15824.3|15828.3|15824.3|15827.3|15823.3|300
1624857880000|2021-06-28 05:24:40|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|850
1624857890000|2021-06-28 05:24:50|15829|15825|15830.2|15826.2|15830.8|15826.8|15829|15825|1200
1624857900000|2021-06-28 05:25:00|15830.1|15826.1|15829.6|15825.6|15830.1|15826.1|15829.5|15825.5|800
1624857910000|2021-06-28 05:25:10|15830.1|15826.1|15830.7|15826.7|15830.7|15826.7|15830.1|15826.1|250
1624857920000|2021-06-28 05:25:20|15832|15828|15832.6|15828.6|15834.3|15830.3|15832|15828|1200
1624857930000|2021-06-28 05:25:30|15832.7|15828.7|15834.2|15830.2|15834.5|15830.5|15832.7|15828.7|550
1624857940000|2021-06-28 05:25:40|15834.7|15830.7|15833.8|15829.8|15834.9|15830.9|15833.8|15829.8|1300
1624857950000|2021-06-28 05:25:50|15833.9|15829.9|15834.5|15830.5|15834.5|15830.5|15833.9|15829.9|350
1624857960000|2021-06-28 05:26:00|15834.2|15830.2|15834.8|15830.8|15835|15831|15833.7|15829.7|2250
1624857970000|2021-06-28 05:26:10|15834.6|15830.6|15834.8|15830.8|15834.8|15830.8|15834.6|15830.6|300
1624857980000|2021-06-28 05:26:20|15835|15831|15835|15831|15835|15831|15835|15831|500
1624857990000|2021-06-28 05:26:30|15834.2|15830.2|15832.3|15828.3|15834.2|15830.2|15832.3|15828.3|1950
1624858000000|2021-06-28 05:26:40|15831.8|15827.8|15831.5|15827.5|15831.8|15827.8|15831.5|15827.5|1100
1624858010000|2021-06-28 05:26:50|15831.6|15827.6|15831.1|15827.1|15831.6|15827.6|15831.1|15827.1|550
1624858020000|2021-06-28 05:27:00|15831.3|15827.3|15831.3|15827.3|15831.5|15827.5|15831.3|15827.3|550
1624858030000|2021-06-28 05:27:10|15830.8|15826.8|15830.8|15826.8|15830.9|15826.9|15830.8|15826.8|200
1624858040000|2021-06-28 05:27:20|15831.6|15827.6|15831|15827|15831.6|15827.6|15831|15827|1150
1624858050000|2021-06-28 05:27:30|||||||||350
1624858060000|2021-06-28 05:27:40|15830.9|15826.9|15830.2|15826.2|15830.9|15826.9|15830.2|15826.2|1600
1624858070000|2021-06-28 05:27:50|15830|15826|15829.1|15825.1|15830|15826|15829.1|15825.1|3200
1624858080000|2021-06-28 05:28:00|15829.9|15825.9|15830.3|15826.3|15830.6|15826.6|15829.7|15825.7|1000
1624858090000|2021-06-28 05:28:10|15830.6|15826.6|15833.2|15829.2|15833.3|15829.3|15830.6|15826.6|1200
1624858100000|2021-06-28 05:28:20|15832.9|15828.9|15832.6|15828.6|15833.3|15829.3|15832.6|15828.6|750
1624858110000|2021-06-28 05:28:30|15833.3|15829.3|15833|15829|15833.6|15829.6|15832.2|15828.2|1150
1624858120000|2021-06-28 05:28:40|15833.2|15829.2|15833.6|15829.6|15833.7|15829.7|15833.2|15829.2|1050
1624858130000|2021-06-28 05:28:50|15834.3|15830.3|15834.5|15830.5|15834.6|15830.6|15833.4|15829.4|1700
1624858140000|2021-06-28 05:29:00|15835.9|15831.9|15834.4|15830.4|15835.9|15831.9|15833.2|15829.2|2050
1624858150000|2021-06-28 05:29:10|15833.9|15829.9|15833.4|15829.4|15834.6|15830.6|15833.4|15829.4|650
1624858160000|2021-06-28 05:29:20|15833.5|15829.5|15833.1|15829.1|15833.5|15829.5|15833.1|15829.1|500
1624858170000|2021-06-28 05:29:30|15832.7|15828.7|15829.3|15825.3|15832.7|15828.7|15829.3|15825.3|1200
1624858180000|2021-06-28 05:29:40|15830.3|15826.3|15829.9|15825.9|15831.2|15827.2|15829.9|15825.9|900
1624858190000|2021-06-28 05:29:50|15830|15826|15831.1|15827.1|15831.1|15827.1|15830|15826|2450
1624858200000|2021-06-28 05:30:00|15831.2|15827.2|15832.4|15828.4|15833.3|15829.3|15831|15827|2650
1624858210000|2021-06-28 05:30:10|15832.7|15828.7|15832.3|15828.3|15832.9|15828.9|15832.1|15828.1|1800
1624858220000|2021-06-28 05:30:20|15832.2|15828.2|15833|15829|15833|15829|15832|15828|1500
1624858230000|2021-06-28 05:30:30|15832.9|15828.9|15833.1|15829.1|15833.3|15829.3|15832.3|15828.3|700
1624858240000|2021-06-28 05:30:40|||||||||550
1624858250000|2021-06-28 05:30:50|15833.2|15829.2|15833.2|15829.2|15833.4|15829.4|15833.1|15829.1|250
1624858260000|2021-06-28 05:31:00|15833.1|15829.1|15834.7|15830.7|15834.7|15830.7|15833.1|15829.1|1450
1624858270000|2021-06-28 05:31:10|15834.8|15830.8|15835.2|15831.2|15835.5|15831.5|15834.3|15830.3|1050
1624858280000|2021-06-28 05:31:20|15835.1|15831.1|15833.8|15829.8|15835.2|15831.2|15833.8|15829.8|1550
1624858290000|2021-06-28 05:31:30|15833.1|15829.1|15833.7|15829.7|15835.1|15831.1|15833.1|15829.1|850
1624858300000|2021-06-28 05:31:40|15833.6|15829.6|15833|15829|15833.8|15829.8|15832.4|15828.4|950
1624858310000|2021-06-28 05:31:50|15833.1|15829.1|15832.9|15828.9|15833.2|15829.2|15832.7|15828.7|200
1624858320000|2021-06-28 05:32:00|15833|15829|15833.8|15829.8|15833.9|15829.9|15833|15829|1100
1624858330000|2021-06-28 05:32:10|15834.2|15830.2|15832.9|15828.9|15834.2|15830.2|15832.9|15828.9|2350
1624858340000|2021-06-28 05:32:20|15832.8|15828.8|15832.9|15828.9|15832.9|15828.9|15832.8|15828.8|400
1624858350000|2021-06-28 05:32:30|15832.8|15828.8|15832.7|15828.7|15832.8|15828.8|15832.7|15828.7|550
1624858360000|2021-06-28 05:32:40|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|750
1624858370000|2021-06-28 05:32:50|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|50
1624858380000|2021-06-28 05:33:00|15832|15828|15832.6|15828.6|15832.6|15828.6|15832|15828|1250
1624858390000|2021-06-28 05:33:10|15833|15829|15834.7|15830.7|15835.5|15831.5|15833|15829|1250
1624858400000|2021-06-28 05:33:20|15834.4|15830.4|15834.8|15830.8|15835.5|15831.5|15834.2|15830.2|1100
1624858410000|2021-06-28 05:33:30|15834.7|15830.7|15834.6|15830.6|15835.6|15831.6|15834.6|15830.6|150
1624858420000|2021-06-28 05:33:40|15834.2|15830.2|15834.3|15830.3|15834.3|15830.3|15834.2|15830.2|350
1624858430000|2021-06-28 05:33:50|15834.2|15830.2|15834.2|15830.2|15834.3|15830.3|15834.2|15830.2|650
1624858440000|2021-06-28 05:34:00|15834.6|15830.6|15836.7|15832.7|15837.4|15833.4|15834.6|15830.6|1450
1624858450000|2021-06-28 05:34:10|15836.2|15832.2|15842.2|15838.2|15842.2|15838.2|15836.2|15832.2|2850
1624858460000|2021-06-28 05:34:20|15842.3|15838.3|15842|15838|15842.8|15838.8|15842|15838|1800
1624858470000|2021-06-28 05:34:30|15840.1|15836.1|15839.2|15835.2|15840.1|15836.1|15839.2|15835.2|3600
1624858480000|2021-06-28 05:34:40|15840.1|15836.1|15840.3|15836.3|15840.4|15836.4|15840.1|15836.1|850
1624858490000|2021-06-28 05:34:50|15841.2|15837.2|15841.5|15837.5|15841.7|15837.7|15841|15837|350
1624858500000|2021-06-28 05:35:00|15841.2|15837.2|15841|15837|15841.7|15837.7|15841|15837|1050
1624858510000|2021-06-28 05:35:10|15841.2|15837.2|15840.8|15836.8|15842|15838|15840.8|15836.8|2100
1624858520000|2021-06-28 05:35:20|15842.7|15838.7|15842.5|15838.5|15842.7|15838.7|15842.5|15838.5|1300
1624858530000|2021-06-28 05:35:30|15842|15838|15840.8|15836.8|15842|15838|15840.8|15836.8|1150
1624858540000|2021-06-28 05:35:40|15839.9|15835.9|15837.8|15833.8|15839.9|15835.9|15837.8|15833.8|2100
1624858550000|2021-06-28 05:35:50|15838.3|15834.3|15838.2|15834.2|15838.4|15834.4|15838|15834|1650
1624858560000|2021-06-28 05:36:00|15838.1|15834.1|15836.8|15832.8|15838.1|15834.1|15836.7|15832.7|750
1624858570000|2021-06-28 05:36:10|15836.9|15832.9|15836.5|15832.5|15836.9|15832.9|15836.5|15832.5|950
1624858580000|2021-06-28 05:36:20|15836.6|15832.6|15836.1|15832.1|15836.6|15832.6|15836.1|15832.1|250
1624858590000|2021-06-28 05:36:30|15836|15832|15836|15832|15836|15832|15836|15832|850
1624858600000|2021-06-28 05:36:40|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|150
1624858610000|2021-06-28 05:36:50|15835.4|15831.4|15836.7|15832.7|15837|15833|15835.3|15831.3|2400
1624858620000|2021-06-28 05:37:00|15836.2|15832.2|15836.4|15832.4|15836.4|15832.4|15835.6|15831.6|300
1624858630000|2021-06-28 05:37:10|15837|15833|15836.9|15832.9|15837.9|15833.9|15836.9|15832.9|1450
1624858640000|2021-06-28 05:37:20|15837.1|15833.1|15836.9|15832.9|15837.1|15833.1|15836.5|15832.5|1250
1624858650000|2021-06-28 05:37:30|15835.8|15831.8|15834.7|15830.7|15835.8|15831.8|15834.7|15830.7|350
1624858660000|2021-06-28 05:37:40|15834.9|15830.9|15833.7|15829.7|15835.6|15831.6|15833.7|15829.7|900
1624858670000|2021-06-28 05:37:50|15834.6|15830.6|15835|15831|15835|15831|15834.6|15830.6|2550
1624858680000|2021-06-28 05:38:00|15835.1|15831.1|15835.5|15831.5|15835.5|15831.5|15835.1|15831.1|250
1624858690000|2021-06-28 05:38:10|15835.4|15831.4|15835.2|15831.2|15835.4|15831.4|15835.1|15831.1|350
1624858700000|2021-06-28 05:38:20|15835.3|15831.3|15835|15831|15835.4|15831.4|15834.7|15830.7|450
1624858710000|2021-06-28 05:38:30|15834.9|15830.9|15834.4|15830.4|15834.9|15830.9|15834.4|15830.4|1050
1624858720000|2021-06-28 05:38:40|15834.1|15830.1|15834.4|15830.4|15834.4|15830.4|15833.1|15829.1|1500
1624858730000|2021-06-28 05:38:50|15834.2|15830.2|15834.1|15830.1|15834.6|15830.6|15834.1|15830.1|850
1624858740000|2021-06-28 05:39:00|15831.9|15827.9|15831|15827|15831.9|15827.9|15830.9|15826.9|4450
1624858750000|2021-06-28 05:39:10|15830.8|15826.8|15830.3|15826.3|15832.1|15828.1|15829.7|15825.7|2700
1624858760000|2021-06-28 05:39:20|15830|15826|15829.1|15825.1|15830|15826|15829.1|15825.1|6050
1624858770000|2021-06-28 05:39:30|15829|15825|15824.2|15820.2|15829|15825|15824.2|15820.2|5250
1624858780000|2021-06-28 05:39:40|15824.1|15820.1|15828.4|15824.4|15829|15825|15824.1|15820.1|2100
1624858790000|2021-06-28 05:39:50|15827.1|15823.1|15827.5|15823.5|15828.3|15824.3|15826.7|15822.7|700
1624858800000|2021-06-28 05:40:00|15826.5|15822.5|15825|15821|15826.5|15822.5|15824.3|15820.3|1650
1624858810000|2021-06-28 05:40:10|15825.5|15821.5|15826.2|15822.2|15827|15823|15825.3|15821.3|1400
1624858820000|2021-06-28 05:40:20|15826.4|15822.4|15827|15823|15827|15823|15826|15822|850
1624858830000|2021-06-28 05:40:30|15827.3|15823.3|15827.7|15823.7|15827.7|15823.7|15826.6|15822.6|1700
1624858840000|2021-06-28 05:40:40|15828|15824|15830.3|15826.3|15830.4|15826.4|15828|15824|1100
1624858850000|2021-06-28 05:40:50|15830.6|15826.6|15829.2|15825.2|15830.6|15826.6|15828|15824|1850
1624858860000|2021-06-28 05:41:00|15829.6|15825.6|15828.5|15824.5|15830.3|15826.3|15827.9|15823.9|700
1624858870000|2021-06-28 05:41:10|15827.1|15823.1|15826.8|15822.8|15827.8|15823.8|15826.8|15822.8|1200
1624858880000|2021-06-28 05:41:20|15826.5|15822.5|15826.4|15822.4|15826.5|15822.5|15824.9|15820.9|1100
1624858890000|2021-06-28 05:41:30|15825|15821|15825.5|15821.5|15825.6|15821.6|15824.9|15820.9|1250
1624858900000|2021-06-28 05:41:40|15825.3|15821.3|15825.2|15821.2|15826.1|15822.1|15825.2|15821.2|1750
1624858910000|2021-06-28 05:41:50|15825.1|15821.1|15824.5|15820.5|15825.9|15821.9|15824.5|15820.5|2250
1624858920000|2021-06-28 05:42:00|15824.6|15820.6|15824.1|15820.1|15824.6|15820.6|15824.1|15820.1|1250
1624858930000|2021-06-28 05:42:10|15825.1|15821.1|15826.3|15822.3|15826.7|15822.7|15825.1|15821.1|1000
1624858940000|2021-06-28 05:42:20|15826.7|15822.7|15829.5|15825.5|15829.9|15825.9|15826.7|15822.7|850
1624858950000|2021-06-28 05:42:30|15829.2|15825.2|15828.3|15824.3|15829.2|15825.2|15827.9|15823.9|550
1624858960000|2021-06-28 05:42:40|15827.9|15823.9|15826.6|15822.6|15827.9|15823.9|15826.6|15822.6|2000
1624858970000|2021-06-28 05:42:50|15826.7|15822.7|15826.6|15822.6|15826.9|15822.9|15826.6|15822.6|1000
1624858980000|2021-06-28 05:43:00|15826.2|15822.2|15826.2|15822.2|15826.4|15822.4|15826.1|15822.1|150
1624858990000|2021-06-28 05:43:10|15826.4|15822.4|15826.8|15822.8|15826.9|15822.9|15826.4|15822.4|900
1624859000000|2021-06-28 05:43:20|15824.6|15820.6|15823.9|15819.9|15824.8|15820.8|15823.9|15819.9|1550
1624859010000|2021-06-28 05:43:30|15824|15820|15823.6|15819.6|15824|15820|15823.6|15819.6|1650
1624859020000|2021-06-28 05:43:40|15823.7|15819.7|15823.4|15819.4|15823.7|15819.7|15823.2|15819.2|1500
1624859030000|2021-06-28 05:43:50|15823.3|15819.3|15825.2|15821.2|15825.3|15821.3|15823.3|15819.3|2100
1624859040000|2021-06-28 05:44:00|15825.3|15821.3|15823.8|15819.8|15825.3|15821.3|15823.8|15819.8|1900
1624859050000|2021-06-28 05:44:10|15823.7|15819.7|15818|15814|15823.7|15819.7|15817.6|15813.6|29350
1624859060000|2021-06-28 05:44:20|15817.6|15813.6|15820.8|15816.8|15820.8|15816.8|15817.6|15813.6|13200
1624859070000|2021-06-28 05:44:30|15820.1|15816.1|15821|15817|15821|15817|15819.8|15815.8|2450
1624859080000|2021-06-28 05:44:40|15821.2|15817.2|15821.4|15817.4|15821.4|15817.4|15820.9|15816.9|1050
1624859090000|2021-06-28 05:44:50|15822.5|15818.5|15823.7|15819.7|15824.3|15820.3|15822.5|15818.5|2650
1624859100000|2021-06-28 05:45:00|15823.8|15819.8|15822.4|15818.4|15824.5|15820.5|15822.4|15818.4|2600
1624859110000|2021-06-28 05:45:10|15822.5|15818.5|15822.1|15818.1|15822.7|15818.7|15822.1|15818.1|1050
1624859120000|2021-06-28 05:45:20|15822.6|15818.6|15823.1|15819.1|15823.8|15819.8|15822.4|15818.4|850
1624859130000|2021-06-28 05:45:30|15823.3|15819.3|15825.8|15821.8|15825.8|15821.8|15823.3|15819.3|1750
1624859140000|2021-06-28 05:45:40|15826.2|15822.2|15825.7|15821.7|15827.1|15823.1|15825.7|15821.7|500
1624859150000|2021-06-28 05:45:50|15826.8|15822.8|15827.8|15823.8|15827.8|15823.8|15826.8|15822.8|1300
1624859160000|2021-06-28 05:46:00|15827.4|15823.4|15827|15823|15827.9|15823.9|15827|15823|300
1624859170000|2021-06-28 05:46:10|15826.3|15822.3|15826.7|15822.7|15827|15823|15826.2|15822.2|1350
1624859180000|2021-06-28 05:46:20|15826.6|15822.6|15827.5|15823.5|15828|15824|15826.6|15822.6|500
1624859190000|2021-06-28 05:46:30|15827.3|15823.3|15826.6|15822.6|15827.3|15823.3|15826.6|15822.6|450
1624859200000|2021-06-28 05:46:40|15826.8|15822.8|15828.2|15824.2|15828.2|15824.2|15826.8|15822.8|800
1624859210000|2021-06-28 05:46:50|15830.1|15826.1|15829.9|15825.9|15830.1|15826.1|15829|15825|300
1624859220000|2021-06-28 05:47:00|15830.5|15826.5|15829.5|15825.5|15830.5|15826.5|15829.2|15825.2|1500
1624859230000|2021-06-28 05:47:10|15829.2|15825.2|15826.9|15822.9|15829.2|15825.2|15826.6|15822.6|1250
1624859240000|2021-06-28 05:47:20|15827|15823|15828|15824|15828|15824|15827|15823|5450
1624859250000|2021-06-28 05:47:30|15828.3|15824.3|15828.9|15824.9|15829.3|15825.3|15828.3|15824.3|1000
1624859260000|2021-06-28 05:47:40|15828.7|15824.7|15828.8|15824.8|15829.5|15825.5|15828.5|15824.5|300
1624859270000|2021-06-28 05:47:50|15828|15824|15826.2|15822.2|15828|15824|15826.2|15822.2|500
1624859280000|2021-06-28 05:48:00|15826.4|15822.4|15826.2|15822.2|15826.4|15822.4|15826.2|15822.2|450
1624859290000|2021-06-28 05:48:10|15825.5|15821.5|15826.3|15822.3|15826.3|15822.3|15825.5|15821.5|200
1624859300000|2021-06-28 05:48:20|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|600
1624859310000|2021-06-28 05:48:30|15824.7|15820.7|15824.3|15820.3|15826|15822|15824.3|15820.3|550
1624859320000|2021-06-28 05:48:40|15824.9|15820.9|15824.6|15820.6|15825|15821|15824.6|15820.6|550
1624859330000|2021-06-28 05:48:50|15824.9|15820.9|15825.1|15821.1|15825.1|15821.1|15824.9|15820.9|4350
1624859340000|2021-06-28 05:49:00|15825|15821|15824.5|15820.5|15825.1|15821.1|15824.2|15820.2|700
1624859350000|2021-06-28 05:49:10|15825.7|15821.7|15825.7|15821.7|15825.9|15821.9|15825.7|15821.7|950
1624859360000|2021-06-28 05:49:20|15825.9|15821.9|15825|15821|15825.9|15821.9|15824.8|15820.8|1150
1624859370000|2021-06-28 05:49:30|15825.2|15821.2|15826.8|15822.8|15826.8|15822.8|15825.2|15821.2|450
1624859380000|2021-06-28 05:49:40|15826.4|15822.4|15824.8|15820.8|15827.1|15823.1|15824.8|15820.8|1150
1624859390000|2021-06-28 05:49:50|15825.4|15821.4|15825.7|15821.7|15826.3|15822.3|15825.4|15821.4|450
1624859400000|2021-06-28 05:50:00|15825.8|15821.8|15826.3|15822.3|15826.3|15822.3|15825.7|15821.7|900
1624859410000|2021-06-28 05:50:10|15826.2|15822.2|15826.8|15822.8|15826.9|15822.9|15826.2|15822.2|500
1624859420000|2021-06-28 05:50:20|15826.7|15822.7|15827.1|15823.1|15827.1|15823.1|15826.7|15822.7|300
1624859430000|2021-06-28 05:50:30|15827.3|15823.3|15827.8|15823.8|15828.2|15824.2|15827.2|15823.2|800
1624859440000|2021-06-28 05:50:40|15828.1|15824.1|15829.3|15825.3|15829.3|15825.3|15828.1|15824.1|450
1624859450000|2021-06-28 05:50:50|15829.2|15825.2|15828.8|15824.8|15830.2|15826.2|15828.8|15824.8|550
1624859460000|2021-06-28 05:51:00|15828.5|15824.5|15828.7|15824.7|15828.9|15824.9|15828.5|15824.5|650
1624859470000|2021-06-28 05:51:10|15828.9|15824.9|15827.7|15823.7|15828.9|15824.9|15827.7|15823.7|350
1624859480000|2021-06-28 05:51:20|15828.2|15824.2|15828.3|15824.3|15828.3|15824.3|15828.2|15824.2|500
1624859490000|2021-06-28 05:51:30|15828.9|15824.9|15827.7|15823.7|15829.3|15825.3|15827.7|15823.7|1550
1624859500000|2021-06-28 05:51:40|15828.8|15824.8|15829.2|15825.2|15829.2|15825.2|15828.7|15824.7|1300
1624859510000|2021-06-28 05:51:50|15829.9|15825.9|15830.3|15826.3|15830.4|15826.4|15829.5|15825.5|650
1624859520000|2021-06-28 05:52:00|15830.2|15826.2|15830.6|15826.6|15830.6|15826.6|15830.2|15826.2|350
1624859530000|2021-06-28 05:52:10|15831.3|15827.3|15829.8|15825.8|15831.3|15827.3|15829.8|15825.8|350
1624859540000|2021-06-28 05:52:20|15829.7|15825.7|15829.9|15825.9|15829.9|15825.9|15829.5|15825.5|1150
1624859550000|2021-06-28 05:52:30|15830.1|15826.1|15830.4|15826.4|15830.4|15826.4|15830.1|15826.1|500
1624859560000|2021-06-28 05:52:40|15832.4|15828.4|15832.6|15828.6|15833.2|15829.2|15830.9|15826.9|1900
1624859570000|2021-06-28 05:52:50|15832.7|15828.7|15834.2|15830.2|15834.2|15830.2|15832.6|15828.6|900
1624859580000|2021-06-28 05:53:00|15834.3|15830.3|15835.8|15831.8|15836.1|15832.1|15834.2|15830.2|1750
1624859590000|2021-06-28 05:53:10|15835.1|15831.1|15833.4|15829.4|15835.9|15831.9|15832.6|15828.6|2600
1624859600000|2021-06-28 05:53:20|15833.8|15829.8|15833|15829|15833.8|15829.8|15832.4|15828.4|1100
1624859610000|2021-06-28 05:53:30|15832.9|15828.9|15833|15829|15833|15829|15832.3|15828.3|1400
1624859620000|2021-06-28 05:53:40|15833.3|15829.3|15834.1|15830.1|15834.7|15830.7|15833.3|15829.3|750
1624859630000|2021-06-28 05:53:50|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|400
1624859640000|2021-06-28 05:54:00|15835.7|15831.7|15836.5|15832.5|15836.5|15832.5|15834.1|15830.1|2100
1624859650000|2021-06-28 05:54:10|15836.7|15832.7|15835.8|15831.8|15836.7|15832.7|15835.8|15831.8|2450
1624859660000|2021-06-28 05:54:20|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|3550
1624859670000|2021-06-28 05:54:30|15837.2|15833.2|15836.1|15832.1|15837.2|15833.2|15836.1|15832.1|6600
1624859680000|2021-06-28 05:54:40|15835.7|15831.7|15833.9|15829.9|15835.7|15831.7|15833.9|15829.9|1500
1624859690000|2021-06-28 05:54:50|15833.8|15829.8|15833.4|15829.4|15833.8|15829.8|15833.4|15829.4|1550
1624859700000|2021-06-28 05:55:00|15835|15831|15838.9|15834.9|15838.9|15834.9|15835|15831|1850
1624859710000|2021-06-28 05:55:10|15838.5|15834.5|15837.7|15833.7|15838.9|15834.9|15837.6|15833.6|1550
1624859720000|2021-06-28 05:55:20|15838.7|15834.7|15839.6|15835.6|15839.6|15835.6|15838.3|15834.3|3800
1624859730000|2021-06-28 05:55:30|15840.2|15836.2|15839.4|15835.4|15840.2|15836.2|15839.3|15835.3|750
1624859740000|2021-06-28 05:55:40|15839.2|15835.2|15839.4|15835.4|15839.4|15835.4|15839|15835|900
1624859750000|2021-06-28 05:55:50|15839.6|15835.6|15839.3|15835.3|15840.1|15836.1|15839.3|15835.3|300
1624859760000|2021-06-28 05:56:00|15839.2|15835.2|15837.2|15833.2|15839.2|15835.2|15837.2|15833.2|2250
1624859770000|2021-06-28 05:56:10|15837.7|15833.7|15839.6|15835.6|15839.6|15835.6|15837.7|15833.7|250
1624859780000|2021-06-28 05:56:20|15839.5|15835.5|15841.5|15837.5|15841.5|15837.5|15839.5|15835.5|2850
1624859790000|2021-06-28 05:56:30|15842.5|15838.5|15842.5|15838.5|15842.5|15838.5|15842.5|15838.5|950
1624859800000|2021-06-28 05:56:40|15842.1|15838.1|15841.7|15837.7|15842.4|15838.4|15841.5|15837.5|1750
1624859810000|2021-06-28 05:56:50|15841.9|15837.9|15841.8|15837.8|15842.3|15838.3|15841.8|15837.8|700
1624859820000|2021-06-28 05:57:00|15842.2|15838.2|15840.8|15836.8|15842.2|15838.2|15840.8|15836.8|1200
1624859830000|2021-06-28 05:57:10|15840.5|15836.5|15839.8|15835.8|15840.5|15836.5|15839.8|15835.8|650
1624859840000|2021-06-28 05:57:20|15839.4|15835.4|15838.1|15834.1|15839.5|15835.5|15837.7|15833.7|650
1624859850000|2021-06-28 05:57:30|15838|15834|15837.8|15833.8|15838.7|15834.7|15837.7|15833.7|800
1624859860000|2021-06-28 05:57:40|15838.1|15834.1|15841|15837|15841|15837|15838.1|15834.1|600
1624859870000|2021-06-28 05:57:50|15840.8|15836.8|15841|15837|15841|15837|15840.6|15836.6|250
1624859880000|2021-06-28 05:58:00|15840.8|15836.8|15842.1|15838.1|15842.1|15838.1|15840.8|15836.8|200
1624859890000|2021-06-28 05:58:10|15841.8|15837.8|15841.8|15837.8|15842.2|15838.2|15841.2|15837.2|200
1624859900000|2021-06-28 05:58:20|15841.7|15837.7|15840.6|15836.6|15841.9|15837.9|15840.6|15836.6|450
1624859910000|2021-06-28 05:58:30|15840.2|15836.2|15840.6|15836.6|15840.6|15836.6|15840.2|15836.2|350
1624859920000|2021-06-28 05:58:40|15840.4|15836.4|15842.3|15838.3|15842.3|15838.3|15840.4|15836.4|1150
1624859930000|2021-06-28 05:58:50|15842.6|15838.6|15843.2|15839.2|15843.4|15839.4|15842.6|15838.6|450
1624859940000|2021-06-28 05:59:00|15843.3|15839.3|15843.1|15839.1|15843.4|15839.4|15843|15839|1100
1624859950000|2021-06-28 05:59:10|15843.5|15839.5|15843.4|15839.4|15843.5|15839.5|15843|15839|300
1624859960000|2021-06-28 05:59:20|15842.7|15838.7|15843.3|15839.3|15843.4|15839.4|15842.7|15838.7|1350
1624859970000|2021-06-28 05:59:30|15843|15839|15844.5|15840.5|15844.5|15840.5|15843|15839|3450
1624859980000|2021-06-28 05:59:40|15844.6|15840.6|15845|15841|15845|15841|15844.4|15840.4|1400
1624859990000|2021-06-28 05:59:50|15845.6|15841.6|15846|15842|15846.6|15842.6|15845.2|15841.2|3800
1624860000000|2021-06-28 06:00:00|15846.5|15842.5|15846.4|15842.4|15847|15843|15846|15842|1600
1624860010000|2021-06-28 06:00:10|15846.3|15842.3|15844.6|15840.6|15846.6|15842.6|15844.6|15840.6|2300
1624860020000|2021-06-28 06:00:20|15844.7|15840.7|15845.4|15841.4|15845.4|15841.4|15844.7|15840.7|700
1624860030000|2021-06-28 06:00:30|15845.5|15841.5|15845.3|15841.3|15845.6|15841.6|15844.6|15840.6|1000
1624860040000|2021-06-28 06:00:40|15845.1|15841.1|15845|15841|15845.1|15841.1|15844.8|15840.8|650
1624860050000|2021-06-28 06:00:50|15845.3|15841.3|15845.1|15841.1|15845.3|15841.3|15845.1|15841.1|300
1624860060000|2021-06-28 06:01:00|15845.2|15841.2|15844.3|15840.3|15845.6|15841.6|15844.3|15840.3|700
1624860070000|2021-06-28 06:01:10|15846.5|15842.5|15846.1|15842.1|15846.5|15842.5|15845.5|15841.5|1350
1624860080000|2021-06-28 06:01:20|15846.6|15842.6|15845.7|15841.7|15847.1|15843.1|15845.7|15841.7|500
1624860090000|2021-06-28 06:01:30|15845.8|15841.8|15843.6|15839.6|15846.2|15842.2|15843.6|15839.6|2200
1624860100000|2021-06-28 06:01:40|15842.9|15838.9|15842|15838|15842.9|15838.9|15842|15838|2100
1624860110000|2021-06-28 06:01:50|15842.4|15838.4|15841.1|15837.1|15842.4|15838.4|15841.1|15837.1|900
1624860120000|2021-06-28 06:02:00|15841.6|15837.6|15839.2|15835.2|15841.8|15837.8|15839.2|15835.2|3050
1624860130000|2021-06-28 06:02:10|15838.7|15834.7|15837.2|15833.2|15838.7|15834.7|15837.2|15833.2|1450
1624860140000|2021-06-28 06:02:20|15837.4|15833.4|15837.1|15833.1|15837.6|15833.6|15837.1|15833.1|600
1624860150000|2021-06-28 06:02:30|15837.5|15833.5|15837.1|15833.1|15837.5|15833.5|15837.1|15833.1|2100
1624860160000|2021-06-28 06:02:40|15837.6|15833.6|15839.1|15835.1|15839.1|15835.1|15837.6|15833.6|1500
1624860170000|2021-06-28 06:02:50|15838.9|15834.9|15840.1|15836.1|15840.1|15836.1|15838.8|15834.8|700
1624860180000|2021-06-28 06:03:00|||||||||550
1624860190000|2021-06-28 06:03:10|15839.6|15835.6|15840|15836|15840|15836|15839.5|15835.5|400
1624860200000|2021-06-28 06:03:20|15839.6|15835.6|15840|15836|15840|15836|15839.6|15835.6|200
1624860210000|2021-06-28 06:03:30|15842.7|15838.7|15843.2|15839.2|15843.7|15839.7|15842.7|15838.7|2350
1624860220000|2021-06-28 06:03:40|15844.5|15840.5|15844.9|15840.9|15846.2|15842.2|15844.3|15840.3|750
1624860230000|2021-06-28 06:03:50|15845.2|15841.2|15844|15840|15845.2|15841.2|15844|15840|350
1624860240000|2021-06-28 06:04:00|15843.8|15839.8|15844.1|15840.1|15844.1|15840.1|15843.3|15839.3|500
1624860250000|2021-06-28 06:04:10|15844|15840|15844.5|15840.5|15844.5|15840.5|15844|15840|650
1624860260000|2021-06-28 06:04:20|15844.4|15840.4|15844.4|15840.4|15844.6|15840.6|15844.4|15840.4|650
1624860270000|2021-06-28 06:04:30|15844.3|15840.3|15844.7|15840.7|15844.7|15840.7|15844.3|15840.3|600
1624860280000|2021-06-28 06:04:40|15844.6|15840.6|15843.4|15839.4|15844.6|15840.6|15843.4|15839.4|550
1624860290000|2021-06-28 06:04:50|15843.1|15839.1|15843.2|15839.2|15843.2|15839.2|15843|15839|250
1624860300000|2021-06-28 06:05:00|15843.3|15839.3|15843.4|15839.4|15843.6|15839.6|15843.2|15839.2|400
1624860310000|2021-06-28 06:05:10|15842.4|15838.4|15843.2|15839.2|15843.2|15839.2|15842.4|15838.4|1000
1624860320000|2021-06-28 06:05:20|15843.3|15839.3|15841.8|15837.8|15843.7|15839.7|15841.8|15837.8|600
1624860330000|2021-06-28 06:05:30|15841.2|15837.2|15839.9|15835.9|15841.2|15837.2|15839.5|15835.5|1000
1624860340000|2021-06-28 06:05:40|15839.8|15835.8|15839.7|15835.7|15839.8|15835.8|15839.7|15835.7|1250
1624860350000|2021-06-28 06:05:50|15840.6|15836.6|15840.8|15836.8|15840.8|15836.8|15840.6|15836.6|550
1624860360000|2021-06-28 06:06:00|15840.5|15836.5|15843.1|15839.1|15843.1|15839.1|15840.5|15836.5|400
1624860370000|2021-06-28 06:06:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|300
1624860380000|2021-06-28 06:06:20|15842.5|15838.5|15841.4|15837.4|15842.5|15838.5|15841.4|15837.4|300
1624860390000|2021-06-28 06:06:30|15841.3|15837.3|15840.7|15836.7|15841.3|15837.3|15840.3|15836.3|1300
1624860400000|2021-06-28 06:06:40|15840.5|15836.5|15839.9|15835.9|15840.5|15836.5|15839.9|15835.9|350
1624860410000|2021-06-28 06:06:50|15839.5|15835.5|15839.6|15835.6|15839.6|15835.6|15839.5|15835.5|350
1624860420000|2021-06-28 06:07:00|15839.4|15835.4|15839.3|15835.3|15839.7|15835.7|15839.3|15835.3|900
1624860430000|2021-06-28 06:07:10|15839.4|15835.4|15839.9|15835.9|15839.9|15835.9|15839.4|15835.4|500
1624860440000|2021-06-28 06:07:20|15840.8|15836.8|15841.7|15837.7|15841.7|15837.7|15840.7|15836.7|850
1624860450000|2021-06-28 06:07:30|||||||||350
1624860460000|2021-06-28 06:07:40|15841.4|15837.4|15840.8|15836.8|15842.1|15838.1|15840.8|15836.8|1400
1624860470000|2021-06-28 06:07:50|15840.7|15836.7|15840.3|15836.3|15840.7|15836.7|15840.3|15836.3|250
1624860480000|2021-06-28 06:08:00|15840.4|15836.4|15839.2|15835.2|15840.6|15836.6|15839.2|15835.2|800
1624860490000|2021-06-28 06:08:10|15839.8|15835.8|15839.3|15835.3|15839.8|15835.8|15839.3|15835.3|250
1624860500000|2021-06-28 06:08:20|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15838.8|15834.8|550
1624860510000|2021-06-28 06:08:30|15839|15835|15839|15835|15839.1|15835.1|15839|15835|650
1624860520000|2021-06-28 06:08:40|15839.1|15835.1|15839.1|15835.1|15839.2|15835.2|15839.1|15835.1|800
1624860530000|2021-06-28 06:08:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|300
1624860540000|2021-06-28 06:09:00|15841.1|15837.1|15839.5|15835.5|15842.3|15838.3|15839.3|15835.3|4400
1624860550000|2021-06-28 06:09:10|15839.3|15835.3|15838.6|15834.6|15839.3|15835.3|15838.6|15834.6|1050
1624860560000|2021-06-28 06:09:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838|15834|400
1624860570000|2021-06-28 06:09:30|15838.1|15834.1|15838|15834|15838.1|15834.1|15838|15834|200
1624860580000|2021-06-28 06:09:40|15837.5|15833.5|15837.5|15833.5|15837.5|15833.5|15837.3|15833.3|350
1624860590000|2021-06-28 06:09:50|15837.6|15833.6|15837.7|15833.7|15837.7|15833.7|15837.6|15833.6|450
1624860600000|2021-06-28 06:10:00|15838|15834|15838|15834|15838|15834|15837.9|15833.9|450
1624860610000|2021-06-28 06:10:10|15837.4|15833.4|15836.8|15832.8|15837.4|15833.4|15836.8|15832.8|1350
1624860620000|2021-06-28 06:10:20|15836.7|15832.7|15836.8|15832.8|15837.5|15833.5|15836.7|15832.7|300
1624860630000|2021-06-28 06:10:30|15836|15832|15833.3|15829.3|15836|15832|15833.3|15829.3|2100
1624860640000|2021-06-28 06:10:40|15833.5|15829.5|15836.8|15832.8|15836.8|15832.8|15833.4|15829.4|2550
1624860650000|2021-06-28 06:10:50|15836.5|15832.5|15835.5|15831.5|15836.5|15832.5|15835.4|15831.4|700
1624860660000|2021-06-28 06:11:00|15835.3|15831.3|15834.6|15830.6|15835.3|15831.3|15834.6|15830.6|300
1624860670000|2021-06-28 06:11:10|15834.7|15830.7|15834.9|15830.9|15835|15831|15834.7|15830.7|50
1624860680000|2021-06-28 06:11:20|15835|15831|15835|15831|15835|15831|15835|15831|250
1624860690000|2021-06-28 06:11:30|15835.2|15831.2|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|500
1624860700000|2021-06-28 06:11:40|15835.6|15831.6|15838|15834|15838.2|15834.2|15835.6|15831.6|2700
1624860710000|2021-06-28 06:11:50|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838|15834|150
1624860720000|2021-06-28 06:12:00|15838.6|15834.6|15838.7|15834.7|15838.7|15834.7|15838.6|15834.6|850
1624860730000|2021-06-28 06:12:10|15838.8|15834.8|15839.4|15835.4|15839.4|15835.4|15838.8|15834.8|300
1624860740000|2021-06-28 06:12:20|15839.2|15835.2|15840.3|15836.3|15840.3|15836.3|15839.2|15835.2|1050
1624860750000|2021-06-28 06:12:30|15839.1|15835.1|15839|15835|15839.6|15835.6|15839|15835|1050
1624860760000|2021-06-28 06:12:40|15839.2|15835.2|15839.3|15835.3|15839.4|15835.4|15837.9|15833.9|750
1624860770000|2021-06-28 06:12:50|15839|15835|15838.4|15834.4|15839|15835|15838.1|15834.1|650
1624860780000|2021-06-28 06:13:00|15838.5|15834.5|15838.1|15834.1|15838.5|15834.5|15838|15834|700
1624860790000|2021-06-28 06:13:10|15838.3|15834.3|15838.4|15834.4|15838.4|15834.4|15838.3|15834.3|350
1624860800000|2021-06-28 06:13:20|15838.3|15834.3|15837.7|15833.7|15838.3|15834.3|15837.7|15833.7|550
1624860810000|2021-06-28 06:13:30|15838.2|15834.2|15837.3|15833.3|15838.2|15834.2|15837.3|15833.3|1050
1624860820000|2021-06-28 06:13:40|15837.7|15833.7|15837.8|15833.8|15837.8|15833.8|15837.7|15833.7|400
1624860830000|2021-06-28 06:13:50|||||||||100
1624860840000|2021-06-28 06:14:00|15837|15833|15836.7|15832.7|15837|15833|15836.7|15832.7|1050
1624860850000|2021-06-28 06:14:10|15836.8|15832.8|15837.3|15833.3|15837.3|15833.3|15836.4|15832.4|300
1624860860000|2021-06-28 06:14:20|15837.4|15833.4|15837.9|15833.9|15837.9|15833.9|15837.4|15833.4|550
1624860870000|2021-06-28 06:14:30|15837.8|15833.8|15837.2|15833.2|15837.8|15833.8|15837.1|15833.1|250
1624860880000|2021-06-28 06:14:40|15838|15834|15838|15834|15838|15834|15838|15834|800
1624860890000|2021-06-28 06:14:50|15837.9|15833.9|15837.9|15833.9|15838|15834|15837.8|15833.8|50
1624860900000|2021-06-28 06:15:00|15837.8|15833.8|15837.9|15833.9|15837.9|15833.9|15837.8|15833.8|1350
1624860910000|2021-06-28 06:15:10|15838|15834|15836.5|15832.5|15838|15834|15836.4|15832.4|800
1624860920000|2021-06-28 06:15:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|0
1624860930000|2021-06-28 06:15:30|15836.2|15832.2|15836.4|15832.4|15836.5|15832.5|15836.2|15832.2|500
1624860940000|2021-06-28 06:15:40|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|250
1624860950000|2021-06-28 06:15:50|15835.9|15831.9|15836.2|15832.2|15836.2|15832.2|15835.2|15831.2|1000
1624860960000|2021-06-28 06:16:00|15836.9|15832.9|15836.2|15832.2|15837.1|15833.1|15836.2|15832.2|150
1624860970000|2021-06-28 06:16:10|15836.1|15832.1|15837.4|15833.4|15837.4|15833.4|15836.1|15832.1|300
1624860980000|2021-06-28 06:16:20|15837.7|15833.7|15837.7|15833.7|15837.8|15833.8|15836.5|15832.5|1250
1624860990000|2021-06-28 06:16:30|15837.6|15833.6|15836.9|15832.9|15837.6|15833.6|15836.5|15832.5|500
1624861000000|2021-06-28 06:16:40|15836.8|15832.8|15833.9|15829.9|15836.8|15832.8|15833.9|15829.9|750
1624861010000|2021-06-28 06:16:50|15833.3|15829.3|15832.5|15828.5|15833.3|15829.3|15831.4|15827.4|5350
1624861020000|2021-06-28 06:17:00|15832.3|15828.3|15836.7|15832.7|15837.3|15833.3|15832.3|15828.3|1000
1624861030000|2021-06-28 06:17:10|15836.2|15832.2|15837.3|15833.3|15837.6|15833.6|15836.2|15832.2|200
1624861040000|2021-06-28 06:17:20|15837.1|15833.1|15837.2|15833.2|15837.2|15833.2|15836.3|15832.3|150
1624861050000|2021-06-28 06:17:30|15837.3|15833.3|15837.2|15833.2|15837.3|15833.3|15837.2|15833.2|100
1624861060000|2021-06-28 06:17:40|15837.6|15833.6|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|850
1624861070000|2021-06-28 06:17:50|15837.1|15833.1|15836.7|15832.7|15837.1|15833.1|15836.7|15832.7|150
1624861080000|2021-06-28 06:18:00|15836.5|15832.5|15837.6|15833.6|15837.6|15833.6|15836.5|15832.5|150
1624861090000|2021-06-28 06:18:10|||||||||150
1624861100000|2021-06-28 06:18:20|15837.1|15833.1|15836.9|15832.9|15837.1|15833.1|15836.9|15832.9|350
1624861110000|2021-06-28 06:18:30|15836.4|15832.4|15837|15833|15837|15833|15836.3|15832.3|150
1624861120000|2021-06-28 06:18:40|15837.1|15833.1|15837.5|15833.5|15837.5|15833.5|15837.1|15833.1|1000
1624861130000|2021-06-28 06:18:50|||||||||200
1624861140000|2021-06-28 06:19:00|15837.3|15833.3|15836.5|15832.5|15837.3|15833.3|15836.5|15832.5|700
1624861150000|2021-06-28 06:19:10|15836.7|15832.7|15835.4|15831.4|15836.7|15832.7|15835|15831|1650
1624861160000|2021-06-28 06:19:20|15835.7|15831.7|15835.8|15831.8|15835.8|15831.8|15835.7|15831.7|250
1624861170000|2021-06-28 06:19:30|15836.3|15832.3|15835.3|15831.3|15836.3|15832.3|15835.2|15831.2|1150
1624861180000|2021-06-28 06:19:40|15835|15831|15835.1|15831.1|15835.1|15831.1|15835|15831|1050
1624861190000|2021-06-28 06:19:50|15835|15831|15835|15831|15835|15831|15834.9|15830.9|350
1624861200000|2021-06-28 06:20:00|15834.9|15830.9|15834.5|15830.5|15834.9|15830.9|15834.4|15830.4|1250
1624861210000|2021-06-28 06:20:10|15834.4|15830.4|15834.4|15830.4|15834.5|15830.5|15834.4|15830.4|0
1624861220000|2021-06-28 06:20:20|15834.3|15830.3|15834.4|15830.4|15834.4|15830.4|15834.2|15830.2|200
1624861230000|2021-06-28 06:20:30|15835|15831|15836.1|15832.1|15836.7|15832.7|15835|15831|300
1624861240000|2021-06-28 06:20:40|15836.3|15832.3|15836.3|15832.3|15836.6|15832.6|15836.2|15832.2|250
1624861250000|2021-06-28 06:20:50|15837.1|15833.1|15836.8|15832.8|15837.1|15833.1|15836.5|15832.5|700
1624861260000|2021-06-28 06:21:00|15836.7|15832.7|15836.5|15832.5|15836.9|15832.9|15836.5|15832.5|200
1624861270000|2021-06-28 06:21:10|15836.6|15832.6|15836.6|15832.6|15836.7|15832.7|15836.5|15832.5|500
1624861280000|2021-06-28 06:21:20|15836.5|15832.5|15836.7|15832.7|15836.7|15832.7|15836.5|15832.5|350
1624861290000|2021-06-28 06:21:30|15836.6|15832.6|15837.1|15833.1|15837.1|15833.1|15836.6|15832.6|550
1624861300000|2021-06-28 06:21:40|15837|15833|15837|15833|15837|15833|15836.9|15832.9|0
1624861310000|2021-06-28 06:21:50|15837.2|15833.2|15837.4|15833.4|15837.6|15833.6|15836.9|15832.9|300
1624861320000|2021-06-28 06:22:00|15837.5|15833.5|15838.4|15834.4|15838.4|15834.4|15837.5|15833.5|450
1624861330000|2021-06-28 06:22:10|15838.6|15834.6|15839.1|15835.1|15839.4|15835.4|15838.3|15834.3|1150
1624861340000|2021-06-28 06:22:20|15837.5|15833.5|15837.9|15833.9|15838.8|15834.8|15837.5|15833.5|600
1624861350000|2021-06-28 06:22:30|15838.4|15834.4|15838.8|15834.8|15838.8|15834.8|15837.8|15833.8|650
1624861360000|2021-06-28 06:22:40|15838.9|15834.9|15838.7|15834.7|15838.9|15834.9|15838.7|15834.7|200
1624861370000|2021-06-28 06:22:50|15839.1|15835.1|15838.6|15834.6|15839.3|15835.3|15838.6|15834.6|600
1624861380000|2021-06-28 06:23:00|15838.5|15834.5|15837.9|15833.9|15838.5|15834.5|15837.9|15833.9|550
1624861390000|2021-06-28 06:23:10|15838|15834|15837.8|15833.8|15838|15834|15837.8|15833.8|100
1624861400000|2021-06-28 06:23:20|15837.7|15833.7|15836.3|15832.3|15837.7|15833.7|15836.3|15832.3|1150
1624861410000|2021-06-28 06:23:30|15834.9|15830.9|15833.8|15829.8|15834.9|15830.9|15833.8|15829.8|1250
1624861420000|2021-06-28 06:23:40|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1800
1624861430000|2021-06-28 06:23:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|500
1624861440000|2021-06-28 06:24:00|15836.3|15832.3|15835.6|15831.6|15836.9|15832.9|15835|15831|1900
1624861450000|2021-06-28 06:24:10|15835.3|15831.3|15835.2|15831.2|15835.9|15831.9|15835.2|15831.2|300
1624861460000|2021-06-28 06:24:20|15835.1|15831.1|15835.2|15831.2|15835.2|15831.2|15834.9|15830.9|350
1624861470000|2021-06-28 06:24:30|15835.1|15831.1|15835.1|15831.1|15835.2|15831.2|15835.1|15831.1|750
1624861480000|2021-06-28 06:24:40|15835.3|15831.3|15834.7|15830.7|15835.3|15831.3|15834.7|15830.7|1250
1624861490000|2021-06-28 06:24:50|15835.1|15831.1|15834.8|15830.8|15835.1|15831.1|15834.2|15830.2|2350
1624861500000|2021-06-28 06:25:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.6|15829.6|1550
1624861510000|2021-06-28 06:25:10|15833.8|15829.8|15834|15830|15834|15830|15833.4|15829.4|600
1624861520000|2021-06-28 06:25:20|15834.1|15830.1|15833.9|15829.9|15834.4|15830.4|15833.9|15829.9|700
1624861530000|2021-06-28 06:25:30|15834.1|15830.1|15834.8|15830.8|15835|15831|15834.1|15830.1|600
1624861540000|2021-06-28 06:25:40|15834.3|15830.3|15831.4|15827.4|15834.3|15830.3|15831.4|15827.4|4650
1624861550000|2021-06-28 06:25:50|15831.5|15827.5|15832.5|15828.5|15832.8|15828.8|15831.5|15827.5|1450
1624861560000|2021-06-28 06:26:00|15832.7|15828.7|15833|15829|15833|15829|15832.3|15828.3|350
1624861570000|2021-06-28 06:26:10|15832.1|15828.1|15834.6|15830.6|15834.6|15830.6|15832.1|15828.1|1100
1624861580000|2021-06-28 06:26:20|15834.7|15830.7|15833.4|15829.4|15834.8|15830.8|15833.4|15829.4|600
1624861590000|2021-06-28 06:26:30|15834.1|15830.1|15833.9|15829.9|15834.5|15830.5|15833.9|15829.9|800
1624861600000|2021-06-28 06:26:40|15832.1|15828.1|15833.4|15829.4|15833.6|15829.6|15832.1|15828.1|650
1624861610000|2021-06-28 06:26:50|15833.5|15829.5|15833.2|15829.2|15833.5|15829.5|15833|15829|1150
1624861620000|2021-06-28 06:27:00|15833.1|15829.1|15833.5|15829.5|15833.5|15829.5|15832.1|15828.1|2300
1624861630000|2021-06-28 06:27:10|15833.3|15829.3|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|850
1624861640000|2021-06-28 06:27:20|15833.4|15829.4|15834.8|15830.8|15834.8|15830.8|15833.4|15829.4|350
1624861650000|2021-06-28 06:27:30|15833.2|15829.2|15832.2|15828.2|15833.2|15829.2|15832.2|15828.2|3750
1624861660000|2021-06-28 06:27:40|15832.7|15828.7|15831.4|15827.4|15832.7|15828.7|15831.4|15827.4|1950
1624861670000|2021-06-28 06:27:50|15831.5|15827.5|15832.1|15828.1|15832.7|15828.7|15831.5|15827.5|600
1624861680000|2021-06-28 06:28:00|15832.6|15828.6|15831.8|15827.8|15832.6|15828.6|15831.5|15827.5|1650
1624861690000|2021-06-28 06:28:10|15832|15828|15830.9|15826.9|15832.6|15828.6|15830.5|15826.5|1050
1624861700000|2021-06-28 06:28:20|15832.3|15828.3|15832|15828|15832.3|15828.3|15831.5|15827.5|950
1624861710000|2021-06-28 06:28:30|15832.2|15828.2|15831.5|15827.5|15832.3|15828.3|15831.3|15827.3|800
1624861720000|2021-06-28 06:28:40|15831.6|15827.6|15830.7|15826.7|15831.6|15827.6|15830.7|15826.7|1450
1624861730000|2021-06-28 06:28:50|15830.6|15826.6|15830.3|15826.3|15830.6|15826.6|15830.3|15826.3|1750
1624861740000|2021-06-28 06:29:00|15829.3|15825.3|15826.2|15822.2|15829.3|15825.3|15826.2|15822.2|10150
1624861750000|2021-06-28 06:29:10|15826.1|15822.1|15827.8|15823.8|15827.8|15823.8|15825.9|15821.9|3000
1624861760000|2021-06-28 06:29:20|15828.2|15824.2|15829.4|15825.4|15829.9|15825.9|15828.2|15824.2|1150
1624861770000|2021-06-28 06:29:30|15829.6|15825.6|15831.2|15827.2|15831.5|15827.5|15829.6|15825.6|1650
1624861780000|2021-06-28 06:29:40|15831.4|15827.4|15830.7|15826.7|15831.4|15827.4|15830.4|15826.4|650
1624861790000|2021-06-28 06:29:50|15830.8|15826.8|15829.8|15825.8|15831.7|15827.7|15829.8|15825.8|900
1624861800000|2021-06-28 06:30:00|15828.9|15824.9|15828.6|15824.6|15828.9|15824.9|15828.6|15824.6|1350
1624861810000|2021-06-28 06:30:10|15828.7|15824.7|15828.4|15824.4|15828.7|15824.7|15828.4|15824.4|650
1624861820000|2021-06-28 06:30:20|15828.5|15824.5|15827.1|15823.1|15828.5|15824.5|15827.1|15823.1|1200
1624861830000|2021-06-28 06:30:30|15826.2|15822.2|15827.4|15823.4|15827.4|15823.4|15825.2|15821.2|4250
1624861840000|2021-06-28 06:30:40|15827|15823|15823.3|15819.3|15827|15823|15823.2|15819.2|8900
1624861850000|2021-06-28 06:30:50|15823.4|15819.4|15822.9|15818.9|15823.4|15819.4|15822.9|15818.9|4350
1624861860000|2021-06-28 06:31:00|15823.1|15819.1|15825.2|15821.2|15825.5|15821.5|15823.1|15819.1|1500
1624861870000|2021-06-28 06:31:10|15825.3|15821.3|15825.9|15821.9|15825.9|15821.9|15825.3|15821.3|450
1624861880000|2021-06-28 06:31:20|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|400
1624861890000|2021-06-28 06:31:30|15825.6|15821.6|15823.9|15819.9|15826.2|15822.2|15823.9|15819.9|1050
1624861900000|2021-06-28 06:31:40|15823.7|15819.7|15822.8|15818.8|15823.7|15819.7|15822.8|15818.8|1200
1624861910000|2021-06-28 06:31:50|15823.7|15819.7|15822.6|15818.6|15823.7|15819.7|15822.4|15818.4|700
1624861920000|2021-06-28 06:32:00|15824.1|15820.1|15824|15820|15824.3|15820.3|15823.5|15819.5|1000
1624861930000|2021-06-28 06:32:10|15824.1|15820.1|15823.4|15819.4|15824.2|15820.2|15823.4|15819.4|350
1624861940000|2021-06-28 06:32:20|15823.5|15819.5|15820.6|15816.6|15823.7|15819.7|15820.6|15816.6|6200
1624861950000|2021-06-28 06:32:30|15821.4|15817.4|15821.4|15817.4|15821.6|15817.6|15821|15817|5150
1624861960000|2021-06-28 06:32:40|15821.6|15817.6|15818.3|15814.3|15821.6|15817.6|15815.5|15811.5|50650
1624861970000|2021-06-28 06:32:50|15818.2|15814.2|15816.9|15812.9|15818.7|15814.7|15816.6|15812.6|1050
1624861980000|2021-06-28 06:33:00|15817.8|15813.8|15815.4|15811.4|15817.8|15813.8|15815.4|15811.4|1850
1624861990000|2021-06-28 06:33:10|15814.8|15810.8|15816.8|15812.8|15816.8|15812.8|15814.8|15810.8|2900
1624862000000|2021-06-28 06:33:20|15817.1|15813.1|15818.2|15814.2|15818.5|15814.5|15817.1|15813.1|2300
1624862010000|2021-06-28 06:33:30|15817.9|15813.9|15818.6|15814.6|15818.6|15814.6|15817.3|15813.3|2050
1624862020000|2021-06-28 06:33:40|15818.7|15814.7|15818.9|15814.9|15819.2|15815.2|15818.6|15814.6|800
1624862030000|2021-06-28 06:33:50|15818.3|15814.3|15820.8|15816.8|15820.8|15816.8|15818.2|15814.2|1650
1624862040000|2021-06-28 06:34:00|15821.4|15817.4|15820.1|15816.1|15821.4|15817.4|15819.2|15815.2|1600
1624862050000|2021-06-28 06:34:10|15819.9|15815.9|15820.3|15816.3|15820.8|15816.8|15819.9|15815.9|2500
1624862060000|2021-06-28 06:34:20|15820.2|15816.2|15820.2|15816.2|15820.9|15816.9|15820.1|15816.1|450
1624862070000|2021-06-28 06:34:30|15820.1|15816.1|15820.1|15816.1|15820.6|15816.6|15820.1|15816.1|1650
1624862080000|2021-06-28 06:34:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15818.1|15814.1|1100
1624862090000|2021-06-28 06:34:50|15819|15815|15819.1|15815.1|15819.2|15815.2|15819|15815|150
1624862100000|2021-06-28 06:35:00|15819.3|15815.3|15818.4|15814.4|15819.3|15815.3|15817.5|15813.5|1100
1624862110000|2021-06-28 06:35:10|15818|15814|15818|15814|15818.2|15814.2|15818|15814|900
1624862120000|2021-06-28 06:35:20|15818.2|15814.2|15815.9|15811.9|15818.2|15814.2|15815.9|15811.9|1650
1624862130000|2021-06-28 06:35:30|15816|15812|15814.6|15810.6|15816|15812|15814.6|15810.6|2250
1624862140000|2021-06-28 06:35:40|15814.5|15810.5|15816.2|15812.2|15816.2|15812.2|15814.2|15810.2|2450
1624862150000|2021-06-28 06:35:50|15816.4|15812.4|15816.7|15812.7|15817.2|15813.2|15816.4|15812.4|1400
1624862160000|2021-06-28 06:36:00|15816.2|15812.2|15814.6|15810.6|15816.2|15812.2|15814.3|15810.3|1950
1624862170000|2021-06-28 06:36:10|15814.2|15810.2|15815.8|15811.8|15816|15812|15814.2|15810.2|1400
1624862180000|2021-06-28 06:36:20|15816|15812|15817.1|15813.1|15817.2|15813.2|15816|15812|2550
1624862190000|2021-06-28 06:36:30|15817.3|15813.3|15817|15813|15817.3|15813.3|15816.9|15812.9|1350
1624862200000|2021-06-28 06:36:40|15817.6|15813.6|15818.3|15814.3|15818.3|15814.3|15817.1|15813.1|1600
1624862210000|2021-06-28 06:36:50|15817.8|15813.8|15818.2|15814.2|15818.2|15814.2|15817.6|15813.6|700
1624862220000|2021-06-28 06:37:00|15818.4|15814.4|15818.3|15814.3|15818.4|15814.4|15818.3|15814.3|700
1624862230000|2021-06-28 06:37:10|15818.4|15814.4|15818.5|15814.5|15818.5|15814.5|15818.2|15814.2|650
1624862240000|2021-06-28 06:37:20|15818.4|15814.4|15820.5|15816.5|15820.7|15816.7|15818.4|15814.4|2250
1624862250000|2021-06-28 06:37:30|15820.7|15816.7|15821.1|15817.1|15821.3|15817.3|15820.5|15816.5|450
1624862260000|2021-06-28 06:37:40|15821.7|15817.7|15819.5|15815.5|15821.7|15817.7|15819.5|15815.5|850
1624862270000|2021-06-28 06:37:50|15819.6|15815.6|15821.4|15817.4|15821.6|15817.6|15819.6|15815.6|950
1624862280000|2021-06-28 06:38:00|15821.6|15817.6|15820.9|15816.9|15822|15818|15820.5|15816.5|700
1624862290000|2021-06-28 06:38:10|15820.8|15816.8|15821.1|15817.1|15821.5|15817.5|15820.8|15816.8|650
1624862300000|2021-06-28 06:38:20|15822|15818|15820.8|15816.8|15822.1|15818.1|15820.8|15816.8|1850
1624862310000|2021-06-28 06:38:30|15820.9|15816.9|15819.4|15815.4|15820.9|15816.9|15819.4|15815.4|850
1624862320000|2021-06-28 06:38:40|15820.2|15816.2|15820.1|15816.1|15821.1|15817.1|15819.7|15815.7|750
1624862330000|2021-06-28 06:38:50|15820.2|15816.2|15818.2|15814.2|15820.2|15816.2|15818.2|15814.2|1600
1624862340000|2021-06-28 06:39:00|15815.7|15811.7|15811.7|15807.7|15815.7|15811.7|15811.7|15807.7|6850
1624862350000|2021-06-28 06:39:10|15811.2|15807.2|15811.3|15807.3|15812.1|15808.1|15810.4|15806.4|8400
1624862360000|2021-06-28 06:39:20|15811.9|15807.9|15807.9|15803.9|15811.9|15807.9|15806.6|15802.6|19500
1624862370000|2021-06-28 06:39:30|15807.8|15803.8|15808|15804|15808.8|15804.8|15806.9|15802.9|3100
1624862380000|2021-06-28 06:39:40|15806.8|15802.8|15806.2|15802.2|15808.2|15804.2|15806.2|15802.2|2100
1624862390000|2021-06-28 06:39:50|15806.1|15802.1|15810.2|15806.2|15810.2|15806.2|15806.1|15802.1|3450
1624862400000|2021-06-28 06:40:00|15810.3|15806.3|15808.4|15804.4|15810.6|15806.6|15808.4|15804.4|2250
1624862410000|2021-06-28 06:40:10|15808.3|15804.3|15808.7|15804.7|15808.7|15804.7|15805.8|15801.8|3900
1624862420000|2021-06-28 06:40:20|15808.9|15804.9|15809.9|15805.9|15810.1|15806.1|15808.9|15804.9|1750
1624862430000|2021-06-28 06:40:30|15811.7|15807.7|15813.5|15809.5|15813.5|15809.5|15811.7|15807.7|1800
1624862440000|2021-06-28 06:40:40|15813.6|15809.6|15813.8|15809.8|15814.4|15810.4|15813.6|15809.6|2350
1624862450000|2021-06-28 06:40:50|15813.6|15809.6|15814.7|15810.7|15814.7|15810.7|15812.3|15808.3|1950
1624862460000|2021-06-28 06:41:00|15814.8|15810.8|15817.1|15813.1|15817.1|15813.1|15814.8|15810.8|1000
1624862470000|2021-06-28 06:41:10|15817.7|15813.7|15815.9|15811.9|15818.3|15814.3|15815.9|15811.9|1800
1624862480000|2021-06-28 06:41:20|15816|15812|15815.1|15811.1|15816.1|15812.1|15815.1|15811.1|950
1624862490000|2021-06-28 06:41:30|15814.6|15810.6|15816|15812|15816|15812|15814.6|15810.6|650
1624862500000|2021-06-28 06:41:40|15817.4|15813.4|15819.5|15815.5|15819.9|15815.9|15817.4|15813.4|1350
1624862510000|2021-06-28 06:41:50|15819.2|15815.2|15820.9|15816.9|15821.1|15817.1|15819.1|15815.1|1050
1624862520000|2021-06-28 06:42:00|15819.7|15815.7|15819.4|15815.4|15820.8|15816.8|15819.2|15815.2|1850
1624862530000|2021-06-28 06:42:10|15819.3|15815.3|15821.6|15817.6|15821.6|15817.6|15819.2|15815.2|3000
1624862540000|2021-06-28 06:42:20|15821.4|15817.4|15824.1|15820.1|15824.4|15820.4|15821.1|15817.1|2550
1624862550000|2021-06-28 06:42:30|15824.4|15820.4|15823.7|15819.7|15824.5|15820.5|15823.7|15819.7|4800
1624862560000|2021-06-28 06:42:40|15824|15820|15822.7|15818.7|15824.2|15820.2|15822.7|15818.7|4150
1624862570000|2021-06-28 06:42:50|15822.6|15818.6|15824|15820|15824|15820|15822.6|15818.6|550
1624862580000|2021-06-28 06:43:00|15823.9|15819.9|15824.2|15820.2|15824.2|15820.2|15823.2|15819.2|600
1624862590000|2021-06-28 06:43:10|15824.5|15820.5|15825.4|15821.4|15825.4|15821.4|15824.5|15820.5|500
1624862600000|2021-06-28 06:43:20|15824.6|15820.6|15822.8|15818.8|15824.6|15820.6|15822.8|15818.8|2000
1624862610000|2021-06-28 06:43:30|15823|15819|15823.1|15819.1|15823.6|15819.6|15822.8|15818.8|1050
1624862620000|2021-06-28 06:43:40|15823|15819|15824.7|15820.7|15824.7|15820.7|15823|15819|1350
1624862630000|2021-06-28 06:43:50|15824.4|15820.4|15824.8|15820.8|15824.8|15820.8|15824.4|15820.4|650
1624862640000|2021-06-28 06:44:00|15825.1|15821.1|15825.6|15821.6|15826.2|15822.2|15824.5|15820.5|750
1624862650000|2021-06-28 06:44:10|15824.9|15820.9|15827.5|15823.5|15827.5|15823.5|15824.9|15820.9|1900
1624862660000|2021-06-28 06:44:20|15826.8|15822.8|15826.6|15822.6|15827.1|15823.1|15825.7|15821.7|1850
1624862670000|2021-06-28 06:44:30|15826|15822|15825.3|15821.3|15826.3|15822.3|15825.3|15821.3|1000
1624862680000|2021-06-28 06:44:40|15825.6|15821.6|15824.8|15820.8|15827|15823|15824.8|15820.8|1750
1624862690000|2021-06-28 06:44:50|15824.9|15820.9|15824.8|15820.8|15826.2|15822.2|15824.8|15820.8|1350
1624862700000|2021-06-28 06:45:00|15825.1|15821.1|15823.1|15819.1|15825.1|15821.1|15822.8|15818.8|2650
1624862710000|2021-06-28 06:45:10|15823|15819|15824.4|15820.4|15824.4|15820.4|15823|15819|1000
1624862720000|2021-06-28 06:45:20|15825.2|15821.2|15826.8|15822.8|15826.8|15822.8|15825.1|15821.1|900
1624862730000|2021-06-28 06:45:30|15826.7|15822.7|15827|15823|15827|15823|15826.7|15822.7|5350
1624862740000|2021-06-28 06:45:40|15825.8|15821.8|15826.1|15822.1|15826.7|15822.7|15825.2|15821.2|850
1624862750000|2021-06-28 06:45:50|15826.2|15822.2|15826.4|15822.4|15826.4|15822.4|15826.2|15822.2|350
1624862760000|2021-06-28 06:46:00|15827|15823|15827.7|15823.7|15828|15824|15826.6|15822.6|1150
1624862770000|2021-06-28 06:46:10|15827.2|15823.2|15828.1|15824.1|15828.1|15824.1|15827.2|15823.2|650
1624862780000|2021-06-28 06:46:20|15828.2|15824.2|15827.3|15823.3|15828.2|15824.2|15827.3|15823.3|1450
1624862790000|2021-06-28 06:46:30|15826.9|15822.9|15826.1|15822.1|15826.9|15822.9|15826.1|15822.1|250
1624862800000|2021-06-28 06:46:40|15826.2|15822.2|15827.1|15823.1|15827.1|15823.1|15826.1|15822.1|600
1624862810000|2021-06-28 06:46:50|15827.8|15823.8|15828.2|15824.2|15828.2|15824.2|15827.8|15823.8|700
1624862820000|2021-06-28 06:47:00|15827.6|15823.6|15826.1|15822.1|15827.6|15823.6|15826.1|15822.1|3850
1624862830000|2021-06-28 06:47:10|15826|15822|15824.1|15820.1|15826|15822|15824.1|15820.1|400
1624862840000|2021-06-28 06:47:20|||||||||400
1624862850000|2021-06-28 06:47:30|15823.7|15819.7|15823.8|15819.8|15824.1|15820.1|15823.7|15819.7|850
1624862860000|2021-06-28 06:47:40|15823.2|15819.2|15822.8|15818.8|15823.4|15819.4|15822.8|15818.8|950
1624862870000|2021-06-28 06:47:50|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|15822.8|15818.8|1150
1624862880000|2021-06-28 06:48:00|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|650
1624862890000|2021-06-28 06:48:10|15821.3|15817.3|15821.2|15817.2|15821.3|15817.3|15821.2|15817.2|4100
1624862900000|2021-06-28 06:48:20|15821.1|15817.1|15820|15816|15821.1|15817.1|15820|15816|1550
1624862910000|2021-06-28 06:48:30|15819.9|15815.9|15819.1|15815.1|15820|15816|15819|15815|1500
1624862920000|2021-06-28 06:48:40|15819.6|15815.6|15819.2|15815.2|15819.6|15815.6|15819.1|15815.1|1200
1624862930000|2021-06-28 06:48:50|15819.1|15815.1|15820.9|15816.9|15821.3|15817.3|15819.1|15815.1|1500
1624862940000|2021-06-28 06:49:00|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15820.9|15816.9|400
1624862950000|2021-06-28 06:49:10|15821.7|15817.7|15821.6|15817.6|15821.7|15817.7|15821.6|15817.6|250
1624862960000|2021-06-28 06:49:20|15821.4|15817.4|15822|15818|15822.3|15818.3|15821.4|15817.4|850
1624862970000|2021-06-28 06:49:30|15822.1|15818.1|15823.3|15819.3|15823.6|15819.6|15822.1|15818.1|1250
1624862980000|2021-06-28 06:49:40|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15823.1|15819.1|200
1624862990000|2021-06-28 06:49:50|15823.2|15819.2|15823.7|15819.7|15824|15820|15823.2|15819.2|600
1624863000000|2021-06-28 06:50:00|15823.5|15819.5|15822.5|15818.5|15823.5|15819.5|15822.1|15818.1|500
1624863010000|2021-06-28 06:50:10|15822.6|15818.6|15821.2|15817.2|15822.6|15818.6|15821.2|15817.2|1100
1624863020000|2021-06-28 06:50:20|15821.3|15817.3|15820.9|15816.9|15821.3|15817.3|15820.9|15816.9|200
1624863030000|2021-06-28 06:50:30|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15819.9|15815.9|1050
1624863040000|2021-06-28 06:50:40|15820.3|15816.3|15820.1|15816.1|15820.7|15816.7|15820.1|15816.1|500
1624863050000|2021-06-28 06:50:50|15820.2|15816.2|15819.9|15815.9|15820.2|15816.2|15819.9|15815.9|1150
1624863060000|2021-06-28 06:51:00|15820.1|15816.1|15819.4|15815.4|15820.1|15816.1|15819.4|15815.4|150
1624863070000|2021-06-28 06:51:10|15819.3|15815.3|15819.3|15815.3|15819.4|15815.4|15819.1|15815.1|900
1624863080000|2021-06-28 06:51:20|15818.3|15814.3|15818.1|15814.1|15818.3|15814.3|15818|15814|800
1624863090000|2021-06-28 06:51:30|15818.2|15814.2|15818.7|15814.7|15818.7|15814.7|15818.2|15814.2|1100
1624863100000|2021-06-28 06:51:40|15818.8|15814.8|15819.1|15815.1|15819.1|15815.1|15818.8|15814.8|400
1624863110000|2021-06-28 06:51:50|15819|15815|15818.2|15814.2|15819|15815|15818.2|15814.2|400
1624863120000|2021-06-28 06:52:00|15818.4|15814.4|15820.3|15816.3|15820.3|15816.3|15818.4|15814.4|1750
1624863130000|2021-06-28 06:52:10|15820.4|15816.4|15822.5|15818.5|15822.5|15818.5|15820.4|15816.4|600
1624863140000|2021-06-28 06:52:20|15823.1|15819.1|15821.7|15817.7|15823.1|15819.1|15821.7|15817.7|850
1624863150000|2021-06-28 06:52:30|15822|15818|15822|15818|15822.1|15818.1|15821.6|15817.6|1150
1624863160000|2021-06-28 06:52:40|15822.3|15818.3|15821.4|15817.4|15822.8|15818.8|15821.2|15817.2|1150
1624863170000|2021-06-28 06:52:50|15821.6|15817.6|15821.8|15817.8|15821.8|15817.8|15819.1|15815.1|2500
1624863180000|2021-06-28 06:53:00|15821.3|15817.3|15819.9|15815.9|15821.3|15817.3|15819.9|15815.9|400
1624863190000|2021-06-28 06:53:10|15819.7|15815.7|15819.4|15815.4|15819.7|15815.7|15819.1|15815.1|750
1624863200000|2021-06-28 06:53:20|15819.7|15815.7|15820.2|15816.2|15820.4|15816.4|15819.7|15815.7|1350
1624863210000|2021-06-28 06:53:30|15820.4|15816.4|15820.6|15816.6|15820.6|15816.6|15820.4|15816.4|1300
1624863220000|2021-06-28 06:53:40|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15820.1|15816.1|600
1624863230000|2021-06-28 06:53:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.1|15816.1|700
1624863240000|2021-06-28 06:54:00|15820.2|15816.2|15821.3|15817.3|15821.7|15817.7|15820.2|15816.2|2650
1624863250000|2021-06-28 06:54:10|15822.2|15818.2|15821.7|15817.7|15822.3|15818.3|15821.7|15817.7|650
1624863260000|2021-06-28 06:54:20|15821.1|15817.1|15820|15816|15821.1|15817.1|15820|15816|1900
1624863270000|2021-06-28 06:54:30|15819.9|15815.9|15819.4|15815.4|15819.9|15815.9|15818.4|15814.4|2400
1624863280000|2021-06-28 06:54:40|15818.4|15814.4|15818.9|15814.9|15818.9|15814.9|15818.1|15814.1|1450
1624863290000|2021-06-28 06:54:50|15818.4|15814.4|15818.2|15814.2|15818.4|15814.4|15818.1|15814.1|2150
1624863300000|2021-06-28 06:55:00|15819.7|15815.7|15819.2|15815.2|15819.7|15815.7|15819.2|15815.2|900
1624863310000|2021-06-28 06:55:10|15819.4|15815.4|15820.7|15816.7|15820.7|15816.7|15819.3|15815.3|1850
1624863320000|2021-06-28 06:55:20|15822|15818|15823.2|15819.2|15823.2|15819.2|15822|15818|1350
1624863330000|2021-06-28 06:55:30|15822|15818|15823.2|15819.2|15823.2|15819.2|15821.5|15817.5|1000
1624863340000|2021-06-28 06:55:40|15822.6|15818.6|15823.1|15819.1|15823.3|15819.3|15822.1|15818.1|250
1624863350000|2021-06-28 06:55:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15822.4|15818.4|650
1624863360000|2021-06-28 06:56:00|15826.2|15822.2|15826.6|15822.6|15827.1|15823.1|15826.1|15822.1|6400
1624863370000|2021-06-28 06:56:10|15827.1|15823.1|15827|15823|15828.1|15824.1|15826.1|15822.1|1350
1624863380000|2021-06-28 06:56:20|15826.5|15822.5|15826.2|15822.2|15826.9|15822.9|15825.9|15821.9|1250
1624863390000|2021-06-28 06:56:30|15826.3|15822.3|15826.9|15822.9|15826.9|15822.9|15826.2|15822.2|4800
1624863400000|2021-06-28 06:56:40|15828.8|15824.8|15829.9|15825.9|15830.3|15826.3|15828.6|15824.6|7250
1624863410000|2021-06-28 06:56:50|15829.8|15825.8|15829.1|15825.1|15829.9|15825.9|15828.3|15824.3|1550
1624863420000|2021-06-28 06:57:00|15828.8|15824.8|15829.6|15825.6|15829.8|15825.8|15828.8|15824.8|200
1624863430000|2021-06-28 06:57:10|15828.7|15824.7|15828.3|15824.3|15829.3|15825.3|15827.6|15823.6|5250
1624863440000|2021-06-28 06:57:20|15828.5|15824.5|15831|15827|15831.3|15827.3|15828.5|15824.5|950
1624863450000|2021-06-28 06:57:30|15831.3|15827.3|15835|15831|15835.1|15831.1|15831.3|15827.3|10500
1624863460000|2021-06-28 06:57:40|15834.4|15830.4|15834|15830|15834.4|15830.4|15834|15830|5500
1624863470000|2021-06-28 06:57:50|15833.7|15829.7|15832.3|15828.3|15833.8|15829.8|15832|15828|6850
1624863480000|2021-06-28 06:58:00|15832|15828|15833.8|15829.8|15833.8|15829.8|15832|15828|1800
1624863490000|2021-06-28 06:58:10|15832.9|15828.9|15833|15829|15833.8|15829.8|15832.1|15828.1|10150
1624863500000|2021-06-28 06:58:20|15832.5|15828.5|15831.8|15827.8|15832.5|15828.5|15831.8|15827.8|4250
1624863510000|2021-06-28 06:58:30|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1850
1624863520000|2021-06-28 06:58:40|15831.8|15827.8|15833|15829|15833|15829|15831.8|15827.8|1100
1624863530000|2021-06-28 06:58:50|15833.2|15829.2|15832.1|15828.1|15833.2|15829.2|15832.1|15828.1|100
1624863540000|2021-06-28 06:59:00|15832.4|15828.4|15833.3|15829.3|15833.3|15829.3|15831.5|15827.5|1200
1624863550000|2021-06-28 06:59:10|15833|15829|15833.1|15829.1|15833.1|15829.1|15832.7|15828.7|350
1624863560000|2021-06-28 06:59:20|15832.5|15828.5|15832.3|15828.3|15832.6|15828.6|15832.3|15828.3|2200
1624863570000|2021-06-28 06:59:30|15832|15828|15830.8|15826.8|15832.3|15828.3|15830.4|15826.4|9050
1624863580000|2021-06-28 06:59:40|15831.2|15827.2|15828.8|15824.8|15831.2|15827.2|15828.8|15824.8|2050
1624863590000|2021-06-28 06:59:50|15828.9|15824.9|15829|15825|15829.2|15825.2|15828.7|15824.7|150
1624863600000|2021-06-28 07:00:00|15828.3|15824.3|15828.2|15824.2|15828.3|15824.3|15828.2|15824.2|400
1624863610000|2021-06-28 07:00:10|15828.4|15824.4|15826.2|15822.2|15828.4|15824.4|15826.2|15822.2|900
1624863620000|2021-06-28 07:00:20|15826.7|15822.7|15826|15822|15826.7|15822.7|15826|15822|600
1624863630000|2021-06-28 07:00:30|15823.8|15819.8|15826|15822|15826|15822|15823.8|15819.8|1450
1624863640000|2021-06-28 07:00:40|15826.4|15822.4|15828.4|15824.4|15828.4|15824.4|15825.3|15821.3|1800
1624863650000|2021-06-28 07:00:50|15829.3|15825.3|15831.5|15827.5|15831.5|15827.5|15829.3|15825.3|1050
1624863660000|2021-06-28 07:01:00|15831.8|15827.8|15831.4|15827.4|15831.8|15827.8|15830.8|15826.8|1350
1624863670000|2021-06-28 07:01:10|15831.2|15827.2|15830.8|15826.8|15831.6|15827.6|15830.8|15826.8|650
1624863680000|2021-06-28 07:01:20|15831.3|15827.3|15829.4|15825.4|15832.1|15828.1|15829.4|15825.4|1400
1624863690000|2021-06-28 07:01:30|15830.3|15826.3|15830.4|15826.4|15830.4|15826.4|15829.8|15825.8|1050
1624863700000|2021-06-28 07:01:40|15830.2|15826.2|15831.3|15827.3|15831.9|15827.9|15830|15826|1850
1624863710000|2021-06-28 07:01:50|15832.6|15828.6|15832.7|15828.7|15832.7|15828.7|15832.3|15828.3|1100
1624863720000|2021-06-28 07:02:00|15832.8|15828.8|15832.6|15828.6|15832.8|15828.8|15832.6|15828.6|750
1624863730000|2021-06-28 07:02:10|15832.5|15828.5|15831.9|15827.9|15832.5|15828.5|15831.9|15827.9|800
1624863740000|2021-06-28 07:02:20|15831.5|15827.5|15829.7|15825.7|15831.5|15827.5|15829.6|15825.6|4900
1624863750000|2021-06-28 07:02:30|15829.8|15825.8|15830.1|15826.1|15830.2|15826.2|15829.8|15825.8|550
1624863760000|2021-06-28 07:02:40|15830.2|15826.2|15829.2|15825.2|15830.2|15826.2|15829.2|15825.2|350
1624863770000|2021-06-28 07:02:50|15829.1|15825.1|15829.8|15825.8|15830.2|15826.2|15829|15825|1050
1624863780000|2021-06-28 07:03:00|15829.3|15825.3|15827.9|15823.9|15829.7|15825.7|15827.7|15823.7|1950
1624863790000|2021-06-28 07:03:10|15827.4|15823.4|15827.6|15823.6|15828.2|15824.2|15826.3|15822.3|350
1624863800000|2021-06-28 07:03:20|15827.4|15823.4|15825.5|15821.5|15827.5|15823.5|15825.5|15821.5|550
1624863810000|2021-06-28 07:03:30|15826.3|15822.3|15825.1|15821.1|15826.3|15822.3|15825.1|15821.1|650
1624863820000|2021-06-28 07:03:40|15826.1|15822.1|15827.5|15823.5|15827.5|15823.5|15826.1|15822.1|1450
1624863830000|2021-06-28 07:03:50|15826.3|15822.3|15824.7|15820.7|15826.3|15822.3|15824.7|15820.7|900
1624863840000|2021-06-28 07:04:00|15824.8|15820.8|15826.1|15822.1|15827|15823|15824.8|15820.8|350
1624863850000|2021-06-28 07:04:10|15827.6|15823.6|15828.9|15824.9|15829|15825|15827|15823|1850
1624863860000|2021-06-28 07:04:20|15828.8|15824.8|15828.2|15824.2|15828.8|15824.8|15827.8|15823.8|1150
1624863870000|2021-06-28 07:04:30|15828.3|15824.3|15826.8|15822.8|15828.5|15824.5|15825.6|15821.6|600
1624863880000|2021-06-28 07:04:40|15826.6|15822.6|15825.1|15821.1|15826.6|15822.6|15825.1|15821.1|300
1624863890000|2021-06-28 07:04:50|15825.4|15821.4|15825.9|15821.9|15826|15822|15825.4|15821.4|850
1624863900000|2021-06-28 07:05:00|15825.8|15821.8|15826.3|15822.3|15826.3|15822.3|15825.8|15821.8|250
1624863910000|2021-06-28 07:05:10|15826.8|15822.8|15827.5|15823.5|15828|15824|15826.8|15822.8|450
1624863920000|2021-06-28 07:05:20|15827.7|15823.7|15829.1|15825.1|15829.3|15825.3|15827.7|15823.7|900
1624863930000|2021-06-28 07:05:30|15829.6|15825.6|15829.9|15825.9|15830|15826|15829.6|15825.6|800
1624863940000|2021-06-28 07:05:40|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.7|15825.7|150
1624863950000|2021-06-28 07:05:50|15830|15826|15828.8|15824.8|15830.5|15826.5|15828.8|15824.8|950
1624863960000|2021-06-28 07:06:00|15829.4|15825.4|15828.8|15824.8|15829.5|15825.5|15828.8|15824.8|500
1624863970000|2021-06-28 07:06:10|15830.1|15826.1|15830.5|15826.5|15830.5|15826.5|15830.1|15826.1|150
1624863980000|2021-06-28 07:06:20|15830.6|15826.6|15831.8|15827.8|15831.8|15827.8|15830.6|15826.6|950
1624863990000|2021-06-28 07:06:30|15831.7|15827.7|15832.5|15828.5|15832.5|15828.5|15830.2|15826.2|650
1624864000000|2021-06-28 07:06:40|15831|15827|15832|15828|15832.5|15828.5|15830.7|15826.7|400
1624864010000|2021-06-28 07:06:50|15830.1|15826.1|15830.8|15826.8|15830.8|15826.8|15830.1|15826.1|500
1624864020000|2021-06-28 07:07:00|15831.3|15827.3|15831.5|15827.5|15831.5|15827.5|15831.1|15827.1|300
1624864030000|2021-06-28 07:07:10|15831.6|15827.6|15832.2|15828.2|15832.2|15828.2|15831.6|15827.6|200
1624864040000|2021-06-28 07:07:20|15830.7|15826.7|15830.5|15826.5|15830.7|15826.7|15830.5|15826.5|600
1624864050000|2021-06-28 07:07:30|15830.8|15826.8|15831|15827|15831.2|15827.2|15830.8|15826.8|250
1624864060000|2021-06-28 07:07:40|15830.1|15826.1|15830.7|15826.7|15831.2|15827.2|15830.1|15826.1|550
1624864070000|2021-06-28 07:07:50|15830.8|15826.8|15830.9|15826.9|15831.2|15827.2|15830.7|15826.7|150
1624864080000|2021-06-28 07:08:00|15832.4|15828.4|15833.1|15829.1|15833.3|15829.3|15832.4|15828.4|850
1624864090000|2021-06-28 07:08:10|15833.3|15829.3|15832.2|15828.2|15834|15830|15832.2|15828.2|3000
1624864100000|2021-06-28 07:08:20|15832.1|15828.1|15830.5|15826.5|15832.1|15828.1|15830.5|15826.5|200
1624864110000|2021-06-28 07:08:30|15830.2|15826.2|15830|15826|15830.9|15826.9|15830|15826|950
1624864120000|2021-06-28 07:08:40|15829.7|15825.7|15830|15826|15830.2|15826.2|15829.5|15825.5|800
1624864130000|2021-06-28 07:08:50|15830.7|15826.7|15829.5|15825.5|15830.7|15826.7|15829.5|15825.5|100
1624864140000|2021-06-28 07:09:00|15829.7|15825.7|15828.6|15824.6|15830.1|15826.1|15828.6|15824.6|1150
1624864150000|2021-06-28 07:09:10|15828.9|15824.9|15828.5|15824.5|15828.9|15824.9|15828.4|15824.4|850
1624864160000|2021-06-28 07:09:20|15827.7|15823.7|15827.5|15823.5|15828.3|15824.3|15827.5|15823.5|500
1624864170000|2021-06-28 07:09:30|15827.9|15823.9|15828.8|15824.8|15828.8|15824.8|15827.9|15823.9|450
1624864180000|2021-06-28 07:09:40|15828.7|15824.7|15830.5|15826.5|15831.1|15827.1|15828.6|15824.6|1850
1624864190000|2021-06-28 07:09:50|15829.9|15825.9|15832.7|15828.7|15832.7|15828.7|15829.9|15825.9|1100
1624864200000|2021-06-28 07:10:00|15832.5|15828.5|15832.5|15828.5|15832.7|15828.7|15832.4|15828.4|850
1624864210000|2021-06-28 07:10:10|15832.8|15828.8|15832.7|15828.7|15832.9|15828.9|15832.3|15828.3|2100
1624864220000|2021-06-28 07:10:20|15833.2|15829.2|15835.1|15831.1|15835.1|15831.1|15833.2|15829.2|2400
1624864230000|2021-06-28 07:10:30|15834.1|15830.1|15834|15830|15835.2|15831.2|15833.2|15829.2|2250
1624864240000|2021-06-28 07:10:40|15834.3|15830.3|15834.7|15830.7|15835|15831|15834.3|15830.3|1050
1624864250000|2021-06-28 07:10:50|15834.5|15830.5|15835.3|15831.3|15836|15832|15834.5|15830.5|3250
1624864260000|2021-06-28 07:11:00|15835.2|15831.2|15836.3|15832.3|15836.6|15832.6|15835.2|15831.2|1600
1624864270000|2021-06-28 07:11:10|15836|15832|15836.1|15832.1|15836.4|15832.4|15835.7|15831.7|1000
1624864280000|2021-06-28 07:11:20|15836.2|15832.2|15836.4|15832.4|15836.6|15832.6|15836.2|15832.2|600
1624864290000|2021-06-28 07:11:30|15836.1|15832.1|15833.3|15829.3|15836.1|15832.1|15833.3|15829.3|2100
1624864300000|2021-06-28 07:11:40|15833.4|15829.4|15834.6|15830.6|15834.6|15830.6|15833.2|15829.2|1400
1624864310000|2021-06-28 07:11:50|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|650
1624864320000|2021-06-28 07:12:00|15835.7|15831.7|15837.2|15833.2|15837.2|15833.2|15835.7|15831.7|800
1624864330000|2021-06-28 07:12:10|15836.7|15832.7|15836.4|15832.4|15836.9|15832.9|15836.3|15832.3|1000
1624864340000|2021-06-28 07:12:20|15837.4|15833.4|15836.6|15832.6|15837.8|15833.8|15836.6|15832.6|1500
1624864350000|2021-06-28 07:12:30|15838.2|15834.2|15837.2|15833.2|15838.2|15834.2|15837|15833|3850
1624864360000|2021-06-28 07:12:40|15837|15833|15837.9|15833.9|15837.9|15833.9|15837|15833|450
1624864370000|2021-06-28 07:12:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|150
1624864380000|2021-06-28 07:13:00|15837.9|15833.9|15837.6|15833.6|15837.9|15833.9|15837.6|15833.6|450
1624864390000|2021-06-28 07:13:10|15837.9|15833.9|15839.2|15835.2|15839.2|15835.2|15837.8|15833.8|3200
1624864400000|2021-06-28 07:13:20|15839.3|15835.3|15837.7|15833.7|15839.3|15835.3|15837.7|15833.7|600
1624864410000|2021-06-28 07:13:30|15837.6|15833.6|15839|15835|15839|15835|15837.5|15833.5|1300
1624864420000|2021-06-28 07:13:40|15838.9|15834.9|15839|15835|15839|15835|15838.9|15834.9|150
1624864430000|2021-06-28 07:13:50|15839.2|15835.2|15840.3|15836.3|15840.5|15836.5|15839.2|15835.2|3450
1624864440000|2021-06-28 07:14:00|15839.7|15835.7|15839.2|15835.2|15839.9|15835.9|15837.8|15833.8|1100
1624864450000|2021-06-28 07:14:10|15839.4|15835.4|15838.8|15834.8|15839.4|15835.4|15838.7|15834.7|550
1624864460000|2021-06-28 07:14:20|15837.8|15833.8|15836.2|15832.2|15837.8|15833.8|15836.1|15832.1|2850
1624864470000|2021-06-28 07:14:30|15836.6|15832.6|15836.8|15832.8|15837|15833|15836.6|15832.6|350
1624864480000|2021-06-28 07:14:40|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|150
1624864490000|2021-06-28 07:14:50|15836.4|15832.4|15835.8|15831.8|15836.4|15832.4|15835.4|15831.4|150
1624864500000|2021-06-28 07:15:00|15835.5|15831.5|15837.6|15833.6|15837.6|15833.6|15835.4|15831.4|800
1624864510000|2021-06-28 07:15:10|15837.5|15833.5|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|350
1624864520000|2021-06-28 07:15:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.2|15833.2|100
1624864530000|2021-06-28 07:15:30|15841.6|15837.6|15840.8|15836.8|15841.6|15837.6|15840.8|15836.8|6200
1624864540000|2021-06-28 07:15:40|15841.4|15837.4|15842.6|15838.6|15843|15839|15841.4|15837.4|5500
1624864550000|2021-06-28 07:15:50|15842.4|15838.4|15842.8|15838.8|15843|15839|15841.4|15837.4|2350
1624864560000|2021-06-28 07:16:00|15842.6|15838.6|15843.1|15839.1|15843.3|15839.3|15842.6|15838.6|2950
1624864570000|2021-06-28 07:16:10|15843.2|15839.2|15841.8|15837.8|15843.2|15839.2|15841.7|15837.7|1500
1624864580000|2021-06-28 07:16:20|15841.6|15837.6|15841.5|15837.5|15841.7|15837.7|15840.9|15836.9|700
1624864590000|2021-06-28 07:16:30|15841.6|15837.6|15841.6|15837.6|15841.7|15837.7|15841.6|15837.6|150
1624864600000|2021-06-28 07:16:40|15841.8|15837.8|15841.1|15837.1|15841.9|15837.9|15841.1|15837.1|250
1624864610000|2021-06-28 07:16:50|15840|15836|15839.7|15835.7|15840.3|15836.3|15839.7|15835.7|1350
1624864620000|2021-06-28 07:17:00|15840|15836|15840.3|15836.3|15840.7|15836.7|15840|15836|300
1624864630000|2021-06-28 07:17:10|15840.2|15836.2|15840.4|15836.4|15840.4|15836.4|15839.5|15835.5|350
1624864640000|2021-06-28 07:17:20|15840.3|15836.3|15841.8|15837.8|15841.8|15837.8|15840.3|15836.3|500
1624864650000|2021-06-28 07:17:30|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|15842.1|15838.1|350
1624864660000|2021-06-28 07:17:40|15841.6|15837.6|15841.5|15837.5|15841.6|15837.6|15841.1|15837.1|600
1624864670000|2021-06-28 07:17:50|15841.6|15837.6|15841.4|15837.4|15842.1|15838.1|15841.4|15837.4|500
1624864680000|2021-06-28 07:18:00|15841.9|15837.9|15842.5|15838.5|15843.1|15839.1|15841.9|15837.9|1350
1624864690000|2021-06-28 07:18:10|15841.7|15837.7|15841|15837|15841.7|15837.7|15840.9|15836.9|400
1624864700000|2021-06-28 07:18:20|15841.2|15837.2|15841.1|15837.1|15842.4|15838.4|15841.1|15837.1|1600
1624864710000|2021-06-28 07:18:30|15840.9|15836.9|15841.4|15837.4|15841.4|15837.4|15840.9|15836.9|1000
1624864720000|2021-06-28 07:18:40|15840.2|15836.2|15840.3|15836.3|15840.3|15836.3|15839.8|15835.8|1200
1624864730000|2021-06-28 07:18:50|15840.1|15836.1|15840|15836|15840.3|15836.3|15840|15836|150
1624864740000|2021-06-28 07:19:00|15840.3|15836.3|15840.9|15836.9|15841.7|15837.7|15840.3|15836.3|700
1624864750000|2021-06-28 07:19:10|15840.8|15836.8|15840.1|15836.1|15840.8|15836.8|15840.1|15836.1|200
1624864760000|2021-06-28 07:19:20|15840|15836|15836.7|15832.7|15840|15836|15836.7|15832.7|1500
1624864770000|2021-06-28 07:19:30|15836.4|15832.4|15837|15833|15837.3|15833.3|15836.4|15832.4|600
1624864780000|2021-06-28 07:19:40|15836.9|15832.9|15836|15832|15837.4|15833.4|15836|15832|1150
1624864790000|2021-06-28 07:19:50|15836.3|15832.3|15837.7|15833.7|15837.7|15833.7|15836.1|15832.1|250
1624864800000|2021-06-28 07:20:00|15837.1|15833.1|15838|15834|15838.3|15834.3|15836.6|15832.6|1150
1624864810000|2021-06-28 07:20:10|15837.8|15833.8|15837|15833|15837.8|15833.8|15837|15833|750
1624864820000|2021-06-28 07:20:20|15836.9|15832.9|15837.1|15833.1|15837.1|15833.1|15836.1|15832.1|1050
1624864830000|2021-06-28 07:20:30|15837|15833|15836.8|15832.8|15837|15833|15836.8|15832.8|600
1624864840000|2021-06-28 07:20:40|15835.3|15831.3|15834.6|15830.6|15835.3|15831.3|15834.5|15830.5|1150
1624864850000|2021-06-28 07:20:50|15835.8|15831.8|15834.4|15830.4|15835.8|15831.8|15834.4|15830.4|600
1624864860000|2021-06-28 07:21:00|15834|15830|15831.7|15827.7|15834|15830|15831.7|15827.7|1050
1624864870000|2021-06-28 07:21:10|15831|15827|15831.4|15827.4|15832.4|15828.4|15831|15827|800
1624864880000|2021-06-28 07:21:20|15831.3|15827.3|15832.8|15828.8|15832.8|15828.8|15830.2|15826.2|3700
1624864890000|2021-06-28 07:21:30|15835.4|15831.4|15835|15831|15835.4|15831.4|15834.1|15830.1|600
1624864900000|2021-06-28 07:21:40|15834.5|15830.5|15832.8|15828.8|15834.5|15830.5|15832.2|15828.2|300
1624864910000|2021-06-28 07:21:50|15833.9|15829.9|15833|15829|15833.9|15829.9|15833|15829|500
1624864920000|2021-06-28 07:22:00|15833.8|15829.8|15834.5|15830.5|15835|15831|15833.5|15829.5|500
1624864930000|2021-06-28 07:22:10|15834.4|15830.4|15833.2|15829.2|15834.4|15830.4|15833.2|15829.2|250
1624864940000|2021-06-28 07:22:20|15833.1|15829.1|15832.8|15828.8|15833.4|15829.4|15832.8|15828.8|650
1624864950000|2021-06-28 07:22:30|15833.1|15829.1|15831.3|15827.3|15833.1|15829.1|15831.2|15827.2|300
1624864960000|2021-06-28 07:22:40|15832.4|15828.4|15831.8|15827.8|15832.4|15828.4|15831.4|15827.4|100
1624864970000|2021-06-28 07:22:50|15831.9|15827.9|15832.5|15828.5|15833.1|15829.1|15831.9|15827.9|700
1624864980000|2021-06-28 07:23:00|15832.6|15828.6|15831.7|15827.7|15832.6|15828.6|15831.3|15827.3|900
1624864990000|2021-06-28 07:23:10|15832.1|15828.1|15833.1|15829.1|15833.1|15829.1|15831.6|15827.6|500
1624865000000|2021-06-28 07:23:20|15832.7|15828.7|15833.4|15829.4|15833.4|15829.4|15832.7|15828.7|650
1624865010000|2021-06-28 07:23:30|15833|15829|15832.8|15828.8|15833.2|15829.2|15832.2|15828.2|250
1624865020000|2021-06-28 07:23:40|15833|15829|15833|15829|15833.2|15829.2|15833|15829|1900
1624865030000|2021-06-28 07:23:50|15832.7|15828.7|15833|15829|15833|15829|15832.7|15828.7|100
1624865040000|2021-06-28 07:24:00|15833.6|15829.6|15833|15829|15833.6|15829.6|15833|15829|750
1624865050000|2021-06-28 07:24:10|15833.2|15829.2|15834.6|15830.6|15834.6|15830.6|15833.2|15829.2|950
1624865060000|2021-06-28 07:24:20|15834.8|15830.8|15834.9|15830.9|15834.9|15830.9|15834.8|15830.8|150
1624865070000|2021-06-28 07:24:30|15835|15831|15835.7|15831.7|15835.8|15831.8|15835|15831|300
1624865080000|2021-06-28 07:24:40|15835.8|15831.8|15835.4|15831.4|15835.8|15831.8|15835.1|15831.1|150
1624865090000|2021-06-28 07:24:50|15835.3|15831.3|15835.6|15831.6|15835.6|15831.6|15835.3|15831.3|100
1624865100000|2021-06-28 07:25:00|15835.9|15831.9|15836.6|15832.6|15836.8|15832.8|15835.9|15831.9|450
1624865110000|2021-06-28 07:25:10|15836.8|15832.8|15836.9|15832.9|15837.6|15833.6|15836.8|15832.8|550
1624865120000|2021-06-28 07:25:20|15836.8|15832.8|15837.6|15833.6|15837.9|15833.9|15836.8|15832.8|350
1624865130000|2021-06-28 07:25:30|15837.9|15833.9|15836.9|15832.9|15837.9|15833.9|15836.9|15832.9|400
1624865140000|2021-06-28 07:25:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|50
1624865150000|2021-06-28 07:25:50|15836.6|15832.6|15835.7|15831.7|15836.6|15832.6|15835.7|15831.7|100
1624865160000|2021-06-28 07:26:00|15836.2|15832.2|15836.5|15832.5|15836.5|15832.5|15836.2|15832.2|100
1624865170000|2021-06-28 07:26:10|15836.6|15832.6|15836.5|15832.5|15836.6|15832.6|15836.5|15832.5|300
1624865180000|2021-06-28 07:26:20|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.3|15832.3|300
1624865190000|2021-06-28 07:26:30|15836.5|15832.5|15836.8|15832.8|15836.8|15832.8|15836.1|15832.1|750
1624865200000|2021-06-28 07:26:40|15836.7|15832.7|15836.1|15832.1|15836.8|15832.8|15836.1|15832.1|250
1624865210000|2021-06-28 07:26:50|15835.5|15831.5|15834.3|15830.3|15835.5|15831.5|15834.3|15830.3|850
1624865220000|2021-06-28 07:27:00|15834.4|15830.4|15834.3|15830.3|15834.4|15830.4|15834.3|15830.3|300
1624865230000|2021-06-28 07:27:10|15834.5|15830.5|15834.7|15830.7|15834.7|15830.7|15834.5|15830.5|100
1624865240000|2021-06-28 07:27:20|15834.6|15830.6|15836.5|15832.5|15836.5|15832.5|15834.6|15830.6|600
1624865250000|2021-06-28 07:27:30|15836.8|15832.8|15836.5|15832.5|15836.8|15832.8|15836.2|15832.2|50
1624865260000|2021-06-28 07:27:40|15836.3|15832.3|15835.6|15831.6|15836.3|15832.3|15835.5|15831.5|250
1624865270000|2021-06-28 07:27:50|15835.5|15831.5|15835.9|15831.9|15836.5|15832.5|15835.5|15831.5|150
1624865280000|2021-06-28 07:28:00|15836.1|15832.1|15837.1|15833.1|15837.1|15833.1|15836.1|15832.1|50
1624865290000|2021-06-28 07:28:10|15837.5|15833.5|15837.3|15833.3|15837.5|15833.5|15837.3|15833.3|150
1624865300000|2021-06-28 07:28:20|15837.2|15833.2|15837|15833|15837.2|15833.2|15837|15833|400
1624865310000|2021-06-28 07:28:30|15837.1|15833.1|15837.4|15833.4|15837.8|15833.8|15837.1|15833.1|1200
1624865320000|2021-06-28 07:28:40|15837.7|15833.7|15838.2|15834.2|15838.2|15834.2|15837.2|15833.2|300
1624865330000|2021-06-28 07:28:50|15837.9|15833.9|15837.8|15833.8|15837.9|15833.9|15837.8|15833.8|100
1624865340000|2021-06-28 07:29:00|15836.4|15832.4|15837.7|15833.7|15837.7|15833.7|15836.4|15832.4|400
1624865350000|2021-06-28 07:29:10|15837.5|15833.5|15838.7|15834.7|15838.7|15834.7|15837.3|15833.3|250
1624865360000|2021-06-28 07:29:20|15837.7|15833.7|15837.8|15833.8|15837.8|15833.8|15837.7|15833.7|500
1624865370000|2021-06-28 07:29:30|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|150
1624865380000|2021-06-28 07:29:40|15837.6|15833.6|15837.4|15833.4|15837.6|15833.6|15837.4|15833.4|100
1624865390000|2021-06-28 07:29:50|15837.5|15833.5|15838.7|15834.7|15839.2|15835.2|15837.5|15833.5|1250
1624865400000|2021-06-28 07:30:00|15838.8|15834.8|15840.2|15836.2|15841.6|15837.6|15838.8|15834.8|3150
1624865410000|2021-06-28 07:30:10|15838.2|15834.2|15837.6|15833.6|15838.2|15834.2|15837.4|15833.4|950
1624865420000|2021-06-28 07:30:20|15837.5|15833.5|15838.7|15834.7|15838.7|15834.7|15837.5|15833.5|500
1624865430000|2021-06-28 07:30:30|15839.1|15835.1|15836.5|15832.5|15839.1|15835.1|15836.5|15832.5|2250
1624865440000|2021-06-28 07:30:40|15837.3|15833.3|15837.2|15833.2|15837.3|15833.3|15837.2|15833.2|150
1624865450000|2021-06-28 07:30:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|100
1624865460000|2021-06-28 07:31:00|15838|15834|15837.9|15833.9|15838|15834|15837.9|15833.9|1100
1624865470000|2021-06-28 07:31:10|15838|15834|15838.8|15834.8|15838.8|15834.8|15837.8|15833.8|250
1624865480000|2021-06-28 07:31:20|15839|15835|15839.2|15835.2|15839.2|15835.2|15839|15835|300
1624865490000|2021-06-28 07:31:30|15839.8|15835.8|15839.5|15835.5|15839.8|15835.8|15839|15835|1000
1624865500000|2021-06-28 07:31:40|15839.2|15835.2|15839.8|15835.8|15840|15836|15839.2|15835.2|1450
1624865510000|2021-06-28 07:31:50|15840.2|15836.2|15839.7|15835.7|15840.5|15836.5|15839.3|15835.3|2150
1624865520000|2021-06-28 07:32:00|15840.3|15836.3|15840|15836|15840.5|15836.5|15839.3|15835.3|900
1624865530000|2021-06-28 07:32:10|15839.6|15835.6|15839.4|15835.4|15840.2|15836.2|15839.4|15835.4|1550
1624865540000|2021-06-28 07:32:20|15839.5|15835.5|15839.5|15835.5|15839.6|15835.6|15839.3|15835.3|1250
1624865550000|2021-06-28 07:32:30|15839.6|15835.6|15839.7|15835.7|15839.7|15835.7|15839.3|15835.3|950
1624865560000|2021-06-28 07:32:40|15839.4|15835.4|15837.9|15833.9|15839.4|15835.4|15837.3|15833.3|1100
1624865570000|2021-06-28 07:32:50|15837.5|15833.5|15836.3|15832.3|15838.3|15834.3|15836.3|15832.3|1500
1624865580000|2021-06-28 07:33:00|15836.5|15832.5|15837.5|15833.5|15838.3|15834.3|15836.5|15832.5|500
1624865590000|2021-06-28 07:33:10|15837.3|15833.3|15838|15834|15838|15834|15837.1|15833.1|850
1624865600000|2021-06-28 07:33:20|15837.9|15833.9|15839.2|15835.2|15839.5|15835.5|15837.9|15833.9|1000
1624865610000|2021-06-28 07:33:30|15838.7|15834.7|15838.7|15834.7|15839.3|15835.3|15838.7|15834.7|650
1624865620000|2021-06-28 07:33:40|15838.9|15834.9|15838.2|15834.2|15838.9|15834.9|15838.2|15834.2|950
1624865630000|2021-06-28 07:33:50|15837.9|15833.9|15838.7|15834.7|15838.8|15834.8|15837.9|15833.9|1200
1624865640000|2021-06-28 07:34:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|100
1624865650000|2021-06-28 07:34:10|15838.6|15834.6|15839|15835|15839|15835|15838.6|15834.6|200
1624865660000|2021-06-28 07:34:20|15838.6|15834.6|15839.1|15835.1|15839.1|15835.1|15838.6|15834.6|50
1624865670000|2021-06-28 07:34:30|||||||||250
1624865680000|2021-06-28 07:34:40|15839|15835|15839|15835|15839.2|15835.2|15839|15835|100
1624865690000|2021-06-28 07:34:50|||||||||100
1624865700000|2021-06-28 07:35:00|15837.9|15833.9|15837.7|15833.7|15837.9|15833.9|15837.6|15833.6|600
1624865710000|2021-06-28 07:35:10|15837.9|15833.9|15837.3|15833.3|15837.9|15833.9|15837.3|15833.3|200
1624865720000|2021-06-28 07:35:20|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15836.4|15832.4|500
1624865730000|2021-06-28 07:35:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|50
1624865740000|2021-06-28 07:35:40|15836.5|15832.5|15836.3|15832.3|15836.5|15832.5|15836.3|15832.3|0
1624865750000|2021-06-28 07:35:50|||||||||150
1624865760000|2021-06-28 07:36:00|15836.5|15832.5|15836|15832|15836.5|15832.5|15836|15832|250
1624865770000|2021-06-28 07:36:10|15835.1|15831.1|15836.5|15832.5|15836.6|15832.6|15835.1|15831.1|1150
1624865780000|2021-06-28 07:36:20|15836.6|15832.6|15836.4|15832.4|15836.6|15832.6|15836.1|15832.1|300
1624865790000|2021-06-28 07:36:30|15836.2|15832.2|15836.6|15832.6|15836.6|15832.6|15835.7|15831.7|400
1624865800000|2021-06-28 07:36:40|15836.5|15832.5|15835.2|15831.2|15836.8|15832.8|15835.2|15831.2|300
1624865810000|2021-06-28 07:36:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|150
1624865820000|2021-06-28 07:37:00|15835.2|15831.2|15836|15832|15836.2|15832.2|15835.2|15831.2|250
1624865830000|2021-06-28 07:37:10|15836.1|15832.1|15837.5|15833.5|15837.6|15833.6|15836.1|15832.1|100
1624865840000|2021-06-28 07:37:20|15838.4|15834.4|15841|15837|15841|15837|15838.4|15834.4|950
1624865850000|2021-06-28 07:37:30|15839.8|15835.8|15840.2|15836.2|15840.7|15836.7|15839.8|15835.8|1750
1624865860000|2021-06-28 07:37:40|15840.1|15836.1|15840|15836|15840.5|15836.5|15839.3|15835.3|800
1624865870000|2021-06-28 07:37:50|15839.8|15835.8|15839.6|15835.6|15840.6|15836.6|15839.4|15835.4|350
1624865880000|2021-06-28 07:38:00|15839.7|15835.7|15840.3|15836.3|15840.3|15836.3|15839.7|15835.7|150
1624865890000|2021-06-28 07:38:10|15840.4|15836.4|15840.2|15836.2|15840.4|15836.4|15840|15836|50
1624865900000|2021-06-28 07:38:20|15840.1|15836.1|15839.5|15835.5|15840.3|15836.3|15839.5|15835.5|450
1624865910000|2021-06-28 07:38:30|15839.6|15835.6|15839.4|15835.4|15839.7|15835.7|15839.4|15835.4|0
1624865920000|2021-06-28 07:38:40|15839.3|15835.3|15839.4|15835.4|15839.4|15835.4|15839.3|15835.3|100
1624865930000|2021-06-28 07:38:50|15840.1|15836.1|15840.5|15836.5|15840.5|15836.5|15840.1|15836.1|550
1624865940000|2021-06-28 07:39:00|15840.4|15836.4|15840.9|15836.9|15841.9|15837.9|15840.4|15836.4|1600
1624865950000|2021-06-28 07:39:10|15842.3|15838.3|15840.9|15836.9|15842.5|15838.5|15840.5|15836.5|2400
1624865960000|2021-06-28 07:39:20|15840.7|15836.7|15841|15837|15841|15837|15840.7|15836.7|350
1624865970000|2021-06-28 07:39:30|15840.9|15836.9|15841|15837|15841|15837|15840.9|15836.9|200
1624865980000|2021-06-28 07:39:40|15841.2|15837.2|15842.2|15838.2|15842.2|15838.2|15841.2|15837.2|2100
1624865990000|2021-06-28 07:39:50|15842.1|15838.1|15841.7|15837.7|15842.1|15838.1|15841.7|15837.7|250
1624866000000|2021-06-28 07:40:00|15841.4|15837.4|15843.7|15839.7|15843.7|15839.7|15841.4|15837.4|4400
1624866010000|2021-06-28 07:40:10|15843.5|15839.5|15842.4|15838.4|15843.6|15839.6|15842.2|15838.2|2400
1624866020000|2021-06-28 07:40:20|15841.5|15837.5|15841.5|15837.5|15841.8|15837.8|15841.4|15837.4|250
1624866030000|2021-06-28 07:40:30|15841.6|15837.6|15841.9|15837.9|15841.9|15837.9|15841.6|15837.6|200
1624866040000|2021-06-28 07:40:40|15841.5|15837.5|15841.9|15837.9|15841.9|15837.9|15841.5|15837.5|750
1624866050000|2021-06-28 07:40:50|15842.3|15838.3|15842.4|15838.4|15842.4|15838.4|15842.3|15838.3|1300
1624866060000|2021-06-28 07:41:00|15842.6|15838.6|15841.2|15837.2|15842.6|15838.6|15841.2|15837.2|950
1624866070000|2021-06-28 07:41:10|15841.7|15837.7|15842.9|15838.9|15843.9|15839.9|15841.2|15837.2|2050
1624866080000|2021-06-28 07:41:20|15842.8|15838.8|15842.7|15838.7|15843|15839|15842.7|15838.7|700
1624866090000|2021-06-28 07:41:30|15842.6|15838.6|15842.7|15838.7|15843.3|15839.3|15842.6|15838.6|1000
1624866100000|2021-06-28 07:41:40|15842.8|15838.8|15842.2|15838.2|15842.8|15838.8|15841.8|15837.8|550
1624866110000|2021-06-28 07:41:50|15841.6|15837.6|15841.7|15837.7|15841.7|15837.7|15841.5|15837.5|150
1624866120000|2021-06-28 07:42:00|15842.2|15838.2|15842.1|15838.1|15842.2|15838.2|15841.4|15837.4|250
1624866130000|2021-06-28 07:42:10|||||||||100
1624866140000|2021-06-28 07:42:20|15842|15838|15845|15841|15845.3|15841.3|15842|15838|2950
1624866150000|2021-06-28 07:42:30|15844.6|15840.6|15844.7|15840.7|15844.9|15840.9|15843.6|15839.6|750
1624866160000|2021-06-28 07:42:40|15845|15841|15844.6|15840.6|15845.7|15841.7|15844.6|15840.6|350
1624866170000|2021-06-28 07:42:50|15844.3|15840.3|15844.3|15840.3|15844.4|15840.4|15844.3|15840.3|650
1624866180000|2021-06-28 07:43:00|15844|15840|15843|15839|15844.3|15840.3|15843|15839|1700
1624866190000|2021-06-28 07:43:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|400
1624866200000|2021-06-28 07:43:20|15843|15839|15842.3|15838.3|15843.1|15839.1|15842.3|15838.3|350
1624866210000|2021-06-28 07:43:30|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|350
1624866220000|2021-06-28 07:43:40|||||||||200
1624866230000|2021-06-28 07:43:50|||||||||300
1624866240000|2021-06-28 07:44:00|15842.7|15838.7|15843.5|15839.5|15843.5|15839.5|15842.7|15838.7|400
1624866250000|2021-06-28 07:44:10|15843.2|15839.2|15844.6|15840.6|15844.6|15840.6|15843.2|15839.2|950
1624866260000|2021-06-28 07:44:20|15844.5|15840.5|15843.8|15839.8|15844.5|15840.5|15843.8|15839.8|1450
1624866270000|2021-06-28 07:44:30|||||||||950
1624866280000|2021-06-28 07:44:40|15845.2|15841.2|15845.7|15841.7|15845.7|15841.7|15845.2|15841.2|1500
1624866290000|2021-06-28 07:44:50|15845.5|15841.5|15848|15844|15848|15844|15845.3|15841.3|1850
1624866300000|2021-06-28 07:45:00|15849.3|15845.3|15849|15845|15849.3|15845.3|15847.3|15843.3|6900
1624866310000|2021-06-28 07:45:10|15848.9|15844.9|15850|15846|15850.3|15846.3|15848.9|15844.9|7600
1624866320000|2021-06-28 07:45:20|15850.2|15846.2|15850.6|15846.6|15851.4|15847.4|15850.2|15846.2|5850
1624866330000|2021-06-28 07:45:30|15850.8|15846.8|15853|15849|15853.9|15849.9|15850.8|15846.8|11750
1624866340000|2021-06-28 07:45:40|15853.3|15849.3|15853.4|15849.4|15853.5|15849.5|15852.2|15848.2|2350
1624866350000|2021-06-28 07:45:50|15853.2|15849.2|15852.6|15848.6|15853.4|15849.4|15852.6|15848.6|5600
1624866360000|2021-06-28 07:46:00|15852.7|15848.7|15856.4|15852.4|15856.4|15852.4|15851.3|15847.3|5250
1624866370000|2021-06-28 07:46:10|15856.1|15852.1|15855.7|15851.7|15857.4|15853.4|15855.6|15851.6|2250
1624866380000|2021-06-28 07:46:20|15853.5|15849.5|15856|15852|15856.6|15852.6|15853.5|15849.5|7150
1624866390000|2021-06-28 07:46:30|15855.9|15851.9|15857.7|15853.7|15857.7|15853.7|15855.9|15851.9|5350
1624866400000|2021-06-28 07:46:40|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|15855|15851|3900
1624866410000|2021-06-28 07:46:50|15856.2|15852.2|15857.6|15853.6|15857.7|15853.7|15855.9|15851.9|2500
1624866420000|2021-06-28 07:47:00|15857.9|15853.9|15857.7|15853.7|15858.6|15854.6|15857.2|15853.2|2700
1624866430000|2021-06-28 07:47:10|15857.5|15853.5|15857.7|15853.7|15857.7|15853.7|15857.4|15853.4|1150
1624866440000|2021-06-28 07:47:20|15857.4|15853.4|15857|15853|15857.7|15853.7|15856.9|15852.9|1500
1624866450000|2021-06-28 07:47:30|15856.2|15852.2|15857.1|15853.1|15857.1|15853.1|15856.2|15852.2|1050
1624866460000|2021-06-28 07:47:40|15857.3|15853.3|15857.3|15853.3|15857.4|15853.4|15857.3|15853.3|700
1624866470000|2021-06-28 07:47:50|15856.8|15852.8|15857.3|15853.3|15857.3|15853.3|15856.8|15852.8|1100
1624866480000|2021-06-28 07:48:00|15857.2|15853.2|15856.6|15852.6|15857.2|15853.2|15856.2|15852.2|1450
1624866490000|2021-06-28 07:48:10|15856.5|15852.5|15856.3|15852.3|15857|15853|15855.9|15851.9|2400
1624866500000|2021-06-28 07:48:20|15856.2|15852.2|15854.7|15850.7|15856.2|15852.2|15854.7|15850.7|1150
1624866510000|2021-06-28 07:48:30|15854.6|15850.6|15854.3|15850.3|15854.6|15850.6|15854.2|15850.2|1900
1624866520000|2021-06-28 07:48:40|15854.2|15850.2|15856.5|15852.5|15856.5|15852.5|15854.2|15850.2|1350
1624866530000|2021-06-28 07:48:50|15857.2|15853.2|15856.4|15852.4|15857.2|15853.2|15856.4|15852.4|500
1624866540000|2021-06-28 07:49:00|15856.5|15852.5|15857.5|15853.5|15857.5|15853.5|15856|15852|2000
1624866550000|2021-06-28 07:49:10|15856.2|15852.2|15856.4|15852.4|15856.4|15852.4|15856.2|15852.2|350
1624866560000|2021-06-28 07:49:20|15856.5|15852.5|15856.1|15852.1|15856.5|15852.5|15856.1|15852.1|700
1624866570000|2021-06-28 07:49:30|15855.4|15851.4|15856.9|15852.9|15856.9|15852.9|15855.4|15851.4|700
1624866580000|2021-06-28 07:49:40|15855.8|15851.8|15855.2|15851.2|15855.8|15851.8|15855|15851|1250
1624866590000|2021-06-28 07:49:50|15855|15851|15855.6|15851.6|15855.6|15851.6|15854.6|15850.6|4350
1624866600000|2021-06-28 07:50:00|15856.2|15852.2|15855.6|15851.6|15856.2|15852.2|15855.6|15851.6|2500
1624866610000|2021-06-28 07:50:10|15856.3|15852.3|15856.2|15852.2|15857|15853|15856.2|15852.2|1750
1624866620000|2021-06-28 07:50:20|15856.4|15852.4|15858.2|15854.2|15858.2|15854.2|15856.1|15852.1|2000
1624866630000|2021-06-28 07:50:30|15857.8|15853.8|15856.9|15852.9|15858.9|15854.9|15856.3|15852.3|10550
1624866640000|2021-06-28 07:50:40|15856.8|15852.8|15855.3|15851.3|15856.8|15852.8|15854.3|15850.3|1600
1624866650000|2021-06-28 07:50:50|15856|15852|15856.3|15852.3|15857.3|15853.3|15856|15852|950
1624866660000|2021-06-28 07:51:00|15856.2|15852.2|15857.1|15853.1|15857.2|15853.2|15856|15852|2500
1624866670000|2021-06-28 07:51:10|15856.9|15852.9|15856.2|15852.2|15856.9|15852.9|15855.9|15851.9|550
1624866680000|2021-06-28 07:51:20|15855.9|15851.9|15856|15852|15856|15852|15855.5|15851.5|350
1624866690000|2021-06-28 07:51:30|15855.5|15851.5|15855.2|15851.2|15855.5|15851.5|15855.2|15851.2|500
1624866700000|2021-06-28 07:51:40|15855.1|15851.1|15855.4|15851.4|15855.5|15851.5|15855|15851|350
1624866710000|2021-06-28 07:51:50|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|450
1624866720000|2021-06-28 07:52:00|15855.3|15851.3|15856.2|15852.2|15856.3|15852.3|15855.3|15851.3|450
1624866730000|2021-06-28 07:52:10|15856|15852|15856.2|15852.2|15856.2|15852.2|15855.9|15851.9|500
1624866740000|2021-06-28 07:52:20|15856.7|15852.7|15855.7|15851.7|15856.7|15852.7|15855.4|15851.4|1800
1624866750000|2021-06-28 07:52:30|15855.8|15851.8|15856.2|15852.2|15856.4|15852.4|15855.7|15851.7|250
1624866760000|2021-06-28 07:52:40|15855.7|15851.7|15855.5|15851.5|15855.8|15851.8|15855.5|15851.5|1200
1624866770000|2021-06-28 07:52:50|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.2|15851.2|900
1624866780000|2021-06-28 07:53:00|15855.5|15851.5|15855.2|15851.2|15855.5|15851.5|15855|15851|2500
1624866790000|2021-06-28 07:53:10|15855.3|15851.3|15854.7|15850.7|15855.3|15851.3|15853.9|15849.9|1350
1624866800000|2021-06-28 07:53:20|15853.8|15849.8|15854.2|15850.2|15854.9|15850.9|15853.8|15849.8|200
1624866810000|2021-06-28 07:53:30|15854.3|15850.3|15854.2|15850.2|15854.7|15850.7|15854.2|15850.2|1050
1624866820000|2021-06-28 07:53:40|15854.3|15850.3|15854.2|15850.2|15854.3|15850.3|15854.2|15850.2|1350
1624866830000|2021-06-28 07:53:50|15852.5|15848.5|15852.2|15848.2|15852.5|15848.5|15852.2|15848.2|1550
1624866840000|2021-06-28 07:54:00|15852.1|15848.1|15851.8|15847.8|15852.1|15848.1|15851.8|15847.8|1350
1624866850000|2021-06-28 07:54:10|15851.5|15847.5|15850.5|15846.5|15851.5|15847.5|15850.5|15846.5|650
1624866860000|2021-06-28 07:54:20|15850.3|15846.3|15849.8|15845.8|15850.3|15846.3|15849.8|15845.8|200
1624866870000|2021-06-28 07:54:30|15849.7|15845.7|15850.4|15846.4|15850.4|15846.4|15849.7|15845.7|950
1624866880000|2021-06-28 07:54:40|15849.6|15845.6|15849.2|15845.2|15849.6|15845.6|15849|15845|500
1624866890000|2021-06-28 07:54:50|15848.9|15844.9|15847.9|15843.9|15848.9|15844.9|15847.9|15843.9|1200
1624866900000|2021-06-28 07:55:00|15847.8|15843.8|15849|15845|15849.4|15845.4|15847.8|15843.8|2150
1624866910000|2021-06-28 07:55:10|15849.5|15845.5|15849.5|15845.5|15849.5|15845.5|15849.2|15845.2|200
1624866920000|2021-06-28 07:55:20|15849.6|15845.6|15851.2|15847.2|15851.8|15847.8|15849.6|15845.6|5900
1624866930000|2021-06-28 07:55:30|15851|15847|15850.7|15846.7|15851|15847|15850.5|15846.5|300
1624866940000|2021-06-28 07:55:40|15851|15847|15850.4|15846.4|15851|15847|15850.4|15846.4|100
1624866950000|2021-06-28 07:55:50|15850.2|15846.2|15849.6|15845.6|15850.2|15846.2|15849.6|15845.6|200
1624866960000|2021-06-28 07:56:00|15849.4|15845.4|15849.2|15845.2|15849.7|15845.7|15849.2|15845.2|400
1624866970000|2021-06-28 07:56:10|15848.8|15844.8|15849.1|15845.1|15849.2|15845.2|15848.7|15844.7|400
1624866980000|2021-06-28 07:56:20|15849.2|15845.2|15850.9|15846.9|15850.9|15846.9|15849.2|15845.2|500
1624866990000|2021-06-28 07:56:30|15850.6|15846.6|15850|15846|15850.6|15846.6|15850|15846|300
1624867000000|2021-06-28 07:56:40|15850.1|15846.1|15849.7|15845.7|15850.2|15846.2|15849.7|15845.7|100
1624867010000|2021-06-28 07:56:50|15849.5|15845.5|15849.1|15845.1|15849.5|15845.5|15849.1|15845.1|250
1624867020000|2021-06-28 07:57:00|15849|15845|15849|15845|15849.4|15845.4|15849|15845|850
1624867030000|2021-06-28 07:57:10|15851|15847|15851.3|15847.3|15853.2|15849.2|15851|15847|7500
1624867040000|2021-06-28 07:57:20|15852.6|15848.6|15850.9|15846.9|15852.6|15848.6|15850.9|15846.9|550
1624867050000|2021-06-28 07:57:30|15850.1|15846.1|15850.2|15846.2|15850.2|15846.2|15850|15846|150
1624867060000|2021-06-28 07:57:40|15850.1|15846.1|15849.8|15845.8|15850.1|15846.1|15849.8|15845.8|200
1624867070000|2021-06-28 07:57:50|15848.4|15844.4|15848.2|15844.2|15848.4|15844.4|15848.2|15844.2|1200
1624867080000|2021-06-28 07:58:00|15847.9|15843.9|15847.4|15843.4|15847.9|15843.9|15847.4|15843.4|450
1624867090000|2021-06-28 07:58:10|15847|15843|15847.5|15843.5|15847.5|15843.5|15847|15843|1500
1624867100000|2021-06-28 07:58:20|15846.9|15842.9|15845|15841|15846.9|15842.9|15844|15840|1850
1624867110000|2021-06-28 07:58:30|15844.6|15840.6|15845.1|15841.1|15845.3|15841.3|15844.3|15840.3|1850
1624867120000|2021-06-28 07:58:40|15845.7|15841.7|15846.7|15842.7|15847|15843|15845.6|15841.6|450
1624867130000|2021-06-28 07:58:50|15846.5|15842.5|15846.8|15842.8|15846.9|15842.9|15846.5|15842.5|250
1624867140000|2021-06-28 07:59:00|15847.8|15843.8|15847.9|15843.9|15848|15844|15847.8|15843.8|1100
1624867150000|2021-06-28 07:59:10|15847.8|15843.8|15846.8|15842.8|15847.8|15843.8|15846.8|15842.8|350
1624867160000|2021-06-28 07:59:20|15847.6|15843.6|15847|15843|15847.6|15843.6|15847|15843|200
1624867170000|2021-06-28 07:59:30|15846.9|15842.9|15846.6|15842.6|15846.9|15842.9|15846.6|15842.6|100
1624867180000|2021-06-28 07:59:40|15846.7|15842.7|15847.3|15843.3|15847.3|15843.3|15846.7|15842.7|250
1624867190000|2021-06-28 07:59:50|15847.2|15843.2|15843.9|15839.9|15847.2|15843.2|15843.9|15839.9|3400
1624867200000|2021-06-28 08:00:00|15843.8|15839.8|15842.4|15838.4|15845|15841|15842|15838|2300
1624867210000|2021-06-28 08:00:10|15842.7|15838.7|15844.5|15840.5|15844.5|15840.5|15841.5|15837.5|1250
1624867220000|2021-06-28 08:00:20|15843.8|15839.8|15845.1|15841.1|15845.8|15841.8|15843.8|15839.8|1000
1624867230000|2021-06-28 08:00:30|15845.3|15841.3|15845|15841|15845.3|15841.3|15844.2|15840.2|300
1624867240000|2021-06-28 08:00:40|15844.7|15840.7|15845|15841|15845|15841|15844|15840|500
1624867250000|2021-06-28 08:00:50|15844.9|15840.9|15844.2|15840.2|15845.3|15841.3|15844.2|15840.2|350
1624867260000|2021-06-28 08:01:00|15844.5|15840.5|15842.8|15838.8|15844.5|15840.5|15842.2|15838.2|700
1624867270000|2021-06-28 08:01:10|15842.2|15838.2|15841.4|15837.4|15842.5|15838.5|15840.6|15836.6|1400
1624867280000|2021-06-28 08:01:20|15840.9|15836.9|15841.1|15837.1|15841.1|15837.1|15840.6|15836.6|500
1624867290000|2021-06-28 08:01:30|15840.6|15836.6|15843|15839|15843|15839|15840.6|15836.6|800
1624867300000|2021-06-28 08:01:40|15843.3|15839.3|15843.5|15839.5|15843.5|15839.5|15843.3|15839.3|500
1624867310000|2021-06-28 08:01:50|15843.7|15839.7|15844.3|15840.3|15844.3|15840.3|15843.7|15839.7|350
1624867320000|2021-06-28 08:02:00|15843.9|15839.9|15844.1|15840.1|15844.1|15840.1|15843.1|15839.1|700
1624867330000|2021-06-28 08:02:10|15844.5|15840.5|15844.5|15840.5|15844.5|15840.5|15844.3|15840.3|250
1624867340000|2021-06-28 08:02:20|15844.3|15840.3|15844.6|15840.6|15844.6|15840.6|15844.2|15840.2|400
1624867350000|2021-06-28 08:02:30|15844.4|15840.4|15845.4|15841.4|15845.4|15841.4|15844.4|15840.4|500
1624867360000|2021-06-28 08:02:40|15845.1|15841.1|15844.5|15840.5|15845.1|15841.1|15844.5|15840.5|350
1624867370000|2021-06-28 08:02:50|15844.6|15840.6|15844.3|15840.3|15844.6|15840.6|15843.9|15839.9|650
1624867380000|2021-06-28 08:03:00|15844.2|15840.2|15844.2|15840.2|15844.4|15840.4|15843.9|15839.9|100
1624867390000|2021-06-28 08:03:10|15844.3|15840.3|15843.9|15839.9|15844.3|15840.3|15843.2|15839.2|1550
1624867400000|2021-06-28 08:03:20|15843.7|15839.7|15842.8|15838.8|15843.7|15839.7|15842.7|15838.7|350
1624867410000|2021-06-28 08:03:30|15842.6|15838.6|15842.2|15838.2|15842.7|15838.7|15842|15838|500
1624867420000|2021-06-28 08:03:40|15842.4|15838.4|15841.2|15837.2|15842.4|15838.4|15841.2|15837.2|500
1624867430000|2021-06-28 08:03:50|15841.1|15837.1|15840.6|15836.6|15841.1|15837.1|15840.6|15836.6|350
1624867440000|2021-06-28 08:04:00|15840.4|15836.4|15840.7|15836.7|15840.7|15836.7|15840.4|15836.4|700
1624867450000|2021-06-28 08:04:10|15841|15837|15840.1|15836.1|15841.1|15837.1|15840.1|15836.1|700
1624867460000|2021-06-28 08:04:20|15839.9|15835.9|15838|15834|15839.9|15835.9|15837.7|15833.7|2350
1624867470000|2021-06-28 08:04:30|15837.7|15833.7|15837.9|15833.9|15838.2|15834.2|15837.7|15833.7|800
1624867480000|2021-06-28 08:04:40|15838|15834|15835.5|15831.5|15838|15834|15834.6|15830.6|1250
1624867490000|2021-06-28 08:04:50|15835.4|15831.4|15836.3|15832.3|15837.3|15833.3|15835.4|15831.4|1650
1624867500000|2021-06-28 08:05:00|15835.9|15831.9|15835.1|15831.1|15835.9|15831.9|15835|15831|1750
1624867510000|2021-06-28 08:05:10|15835.2|15831.2|15837.2|15833.2|15837.2|15833.2|15834.9|15830.9|1350
1624867520000|2021-06-28 08:05:20|15837.4|15833.4|15835.9|15831.9|15837.4|15833.4|15835.8|15831.8|600
1624867530000|2021-06-28 08:05:30|15835.2|15831.2|15834.5|15830.5|15835.2|15831.2|15834.5|15830.5|1550
1624867540000|2021-06-28 08:05:40|15834.6|15830.6|15831.9|15827.9|15834.6|15830.6|15831.6|15827.6|9150
1624867550000|2021-06-28 08:05:50|15832.2|15828.2|15832.7|15828.7|15832.7|15828.7|15831|15827|1150
1624867560000|2021-06-28 08:06:00|15831.9|15827.9|15833.3|15829.3|15833.3|15829.3|15831.9|15827.9|850
1624867570000|2021-06-28 08:06:10|15833|15829|15834.6|15830.6|15834.6|15830.6|15832.6|15828.6|4000
1624867580000|2021-06-28 08:06:20|15834.4|15830.4|15833.1|15829.1|15834.6|15830.6|15833.1|15829.1|850
1624867590000|2021-06-28 08:06:30|15833.5|15829.5|15832.7|15828.7|15833.9|15829.9|15832.7|15828.7|400
1624867600000|2021-06-28 08:06:40|15832.9|15828.9|15834.2|15830.2|15834.2|15830.2|15832.6|15828.6|1050
1624867610000|2021-06-28 08:06:50|15834.5|15830.5|15833.5|15829.5|15834.5|15830.5|15833.4|15829.4|1300
1624867620000|2021-06-28 08:07:00|15833.4|15829.4|15833.7|15829.7|15833.7|15829.7|15833.1|15829.1|900
1624867630000|2021-06-28 08:07:10|15833.4|15829.4|15834.1|15830.1|15834.4|15830.4|15833.4|15829.4|100
1624867640000|2021-06-28 08:07:20|15833.8|15829.8|15833.3|15829.3|15834.1|15830.1|15833.3|15829.3|1750
1624867650000|2021-06-28 08:07:30|15833.2|15829.2|15832.9|15828.9|15833.2|15829.2|15832.7|15828.7|100
1624867660000|2021-06-28 08:07:40|15833|15829|15833.6|15829.6|15833.6|15829.6|15832.9|15828.9|450
1624867670000|2021-06-28 08:07:50|15832.8|15828.8|15832.9|15828.9|15833.6|15829.6|15832.7|15828.7|750
1624867680000|2021-06-28 08:08:00|15832.7|15828.7|15833.1|15829.1|15833.1|15829.1|15832.6|15828.6|800
1624867690000|2021-06-28 08:08:10|15834.3|15830.3|15834.9|15830.9|15834.9|15830.9|15834.1|15830.1|1100
1624867700000|2021-06-28 08:08:20|15835.2|15831.2|15835.6|15831.6|15835.6|15831.6|15835.1|15831.1|450
1624867710000|2021-06-28 08:08:30|15835.9|15831.9|15835.7|15831.7|15835.9|15831.9|15835.7|15831.7|150
1624867720000|2021-06-28 08:08:40|15835.6|15831.6|15834.2|15830.2|15835.6|15831.6|15833.8|15829.8|450
1624867730000|2021-06-28 08:08:50|||||||||150
1624867740000|2021-06-28 08:09:00|15834.1|15830.1|15832.9|15828.9|15834.1|15830.1|15832.9|15828.9|650
1624867750000|2021-06-28 08:09:10|15832.6|15828.6|15832.2|15828.2|15832.6|15828.6|15832.2|15828.2|350
1624867760000|2021-06-28 08:09:20|15831.2|15827.2|15829.9|15825.9|15831.2|15827.2|15829.9|15825.9|2450
1624867770000|2021-06-28 08:09:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|2500
1624867780000|2021-06-28 08:09:40|15829|15825|15826|15822|15829|15825|15825.7|15821.7|4400
1624867790000|2021-06-28 08:09:50|15825.8|15821.8|15825.9|15821.9|15825.9|15821.9|15825.7|15821.7|700
1624867800000|2021-06-28 08:10:00|15825.7|15821.7|15826.5|15822.5|15826.6|15822.6|15824.9|15820.9|2150
1624867810000|2021-06-28 08:10:10|15826.6|15822.6|15826.6|15822.6|15826.9|15822.9|15826.4|15822.4|1800
1624867820000|2021-06-28 08:10:20|15826.7|15822.7|15829.2|15825.2|15829.2|15825.2|15826.6|15822.6|1400
1624867830000|2021-06-28 08:10:30|15829|15825|15827.4|15823.4|15829|15825|15827.1|15823.1|4950
1624867840000|2021-06-28 08:10:40|15827.2|15823.2|15826.5|15822.5|15827.2|15823.2|15826.2|15822.2|1100
1624867850000|2021-06-28 08:10:50|15825.7|15821.7|15826|15822|15826.4|15822.4|15825.7|15821.7|800
1624867860000|2021-06-28 08:11:00|15826.4|15822.4|15822.3|15818.3|15826.4|15822.4|15821|15817|15050
1624867870000|2021-06-28 08:11:10|15822.8|15818.8|15822.7|15818.7|15824.2|15820.2|15822.7|15818.7|1600
1624867880000|2021-06-28 08:11:20|15822.8|15818.8|15822.9|15818.9|15823|15819|15822.7|15818.7|800
1624867890000|2021-06-28 08:11:30|15823.7|15819.7|15824.4|15820.4|15825.6|15821.6|15823.7|15819.7|6050
1624867900000|2021-06-28 08:11:40|15824.5|15820.5|15826.1|15822.1|15826.1|15822.1|15824.5|15820.5|650
1624867910000|2021-06-28 08:11:50|15824.9|15820.9|15824.2|15820.2|15825.7|15821.7|15824.1|15820.1|2450
1624867920000|2021-06-28 08:12:00|15824.3|15820.3|15824.3|15820.3|15824.7|15820.7|15824.2|15820.2|2400
1624867930000|2021-06-28 08:12:10|15824.4|15820.4|15825.2|15821.2|15825.3|15821.3|15824.3|15820.3|2400
1624867940000|2021-06-28 08:12:20|15825.3|15821.3|15826.4|15822.4|15826.4|15822.4|15825.2|15821.2|550
1624867950000|2021-06-28 08:12:30|15827.4|15823.4|15828.7|15824.7|15828.7|15824.7|15827.4|15823.4|1200
1624867960000|2021-06-28 08:12:40|15829.1|15825.1|15829.1|15825.1|15829.1|15825.1|15828.9|15824.9|350
1624867970000|2021-06-28 08:12:50|15829.2|15825.2|15829.5|15825.5|15829.5|15825.5|15829.2|15825.2|1300
1624867980000|2021-06-28 08:13:00|15829.2|15825.2|15829.4|15825.4|15830|15826|15829.2|15825.2|1150
1624867990000|2021-06-28 08:13:10|15829.3|15825.3|15828.2|15824.2|15829.3|15825.3|15828.2|15824.2|2200
1624868000000|2021-06-28 08:13:20|15828.9|15824.9|15827.6|15823.6|15828.9|15824.9|15827.6|15823.6|350
1624868010000|2021-06-28 08:13:30|15827.3|15823.3|15827.5|15823.5|15827.5|15823.5|15827.3|15823.3|1450
1624868020000|2021-06-28 08:13:40|15827.3|15823.3|15830.4|15826.4|15830.8|15826.8|15827.3|15823.3|1900
1624868030000|2021-06-28 08:13:50|15829.3|15825.3|15825.9|15821.9|15829.3|15825.3|15825.9|15821.9|150
1624868040000|2021-06-28 08:14:00|15825.5|15821.5|15826.7|15822.7|15826.7|15822.7|15825.4|15821.4|1550
1624868050000|2021-06-28 08:14:10|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|200
1624868060000|2021-06-28 08:14:20|15825.8|15821.8|15827|15823|15827|15823|15825.8|15821.8|1050
1624868070000|2021-06-28 08:14:30|15827.1|15823.1|15828.3|15824.3|15828.3|15824.3|15827.1|15823.1|400
1624868080000|2021-06-28 08:14:40|15828.4|15824.4|15828.2|15824.2|15828.5|15824.5|15828.2|15824.2|300
1624868090000|2021-06-28 08:14:50|15827.7|15823.7|15828.3|15824.3|15828.5|15824.5|15827.7|15823.7|450
1624868100000|2021-06-28 08:15:00|15827.9|15823.9|15826.3|15822.3|15827.9|15823.9|15825.8|15821.8|2450
1624868110000|2021-06-28 08:15:10|15825.6|15821.6|15824.4|15820.4|15825.6|15821.6|15824.4|15820.4|1000
1624868120000|2021-06-28 08:15:20|15824.3|15820.3|15825.2|15821.2|15825.2|15821.2|15824.3|15820.3|850
1624868130000|2021-06-28 08:15:30|15824.8|15820.8|15824.3|15820.3|15824.8|15820.8|15824.3|15820.3|150
1624868140000|2021-06-28 08:15:40|15824.5|15820.5|15825.3|15821.3|15825.3|15821.3|15824.5|15820.5|1050
1624868150000|2021-06-28 08:15:50|15826.2|15822.2|15828.6|15824.6|15828.6|15824.6|15826|15822|1200
1624868160000|2021-06-28 08:16:00|15828.1|15824.1|15830.8|15826.8|15830.8|15826.8|15828.1|15824.1|950
1624868170000|2021-06-28 08:16:10|15831|15827|15831.7|15827.7|15831.7|15827.7|15831|15827|1650
1624868180000|2021-06-28 08:16:20|15832.2|15828.2|15832.6|15828.6|15832.6|15828.6|15832.2|15828.2|850
1624868190000|2021-06-28 08:16:30|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.2|15827.2|2850
1624868200000|2021-06-28 08:16:40|15831.6|15827.6|15831.2|15827.2|15832.2|15828.2|15831.2|15827.2|400
1624868210000|2021-06-28 08:16:50|15831.1|15827.1|15830.1|15826.1|15831.1|15827.1|15830.1|15826.1|200
1624868220000|2021-06-28 08:17:00|15829.1|15825.1|15826.4|15822.4|15829.1|15825.1|15826.4|15822.4|1200
1624868230000|2021-06-28 08:17:10|15826.3|15822.3|15826.3|15822.3|15826.6|15822.6|15826.2|15822.2|750
1624868240000|2021-06-28 08:17:20|15826.2|15822.2|15825.7|15821.7|15826.2|15822.2|15825.3|15821.3|1200
1624868250000|2021-06-28 08:17:30|15825.5|15821.5|15825.6|15821.6|15825.9|15821.9|15825.5|15821.5|100
1624868260000|2021-06-28 08:17:40|15825.5|15821.5|15825.7|15821.7|15825.7|15821.7|15825.1|15821.1|1050
1624868270000|2021-06-28 08:17:50|15825.8|15821.8|15824.1|15820.1|15825.8|15821.8|15824.1|15820.1|2000
1624868280000|2021-06-28 08:18:00|15823.8|15819.8|15822.8|15818.8|15824.6|15820.6|15822.8|15818.8|2400
1624868290000|2021-06-28 08:18:10|15822.6|15818.6|15824.7|15820.7|15825.2|15821.2|15822.6|15818.6|1450
1624868300000|2021-06-28 08:18:20|15824.5|15820.5|15824.7|15820.7|15825.2|15821.2|15823.2|15819.2|400
1624868310000|2021-06-28 08:18:30|15825.1|15821.1|15824.1|15820.1|15826.3|15822.3|15824.1|15820.1|2700
1624868320000|2021-06-28 08:18:40|15823.4|15819.4|15822.5|15818.5|15823.4|15819.4|15822.5|15818.5|2100
1624868330000|2021-06-28 08:18:50|15822.2|15818.2|15821.8|15817.8|15822.2|15818.2|15821.6|15817.6|650
1624868340000|2021-06-28 08:19:00|15822|15818|15822.3|15818.3|15822.3|15818.3|15821.3|15817.3|1450
1624868350000|2021-06-28 08:19:10|15822.4|15818.4|15823.5|15819.5|15823.5|15819.5|15822.4|15818.4|1100
1624868360000|2021-06-28 08:19:20|15824.6|15820.6|15827|15823|15827|15823|15824.6|15820.6|3750
1624868370000|2021-06-28 08:19:30|15827.9|15823.9|15826.2|15822.2|15828.6|15824.6|15826.2|15822.2|6500
1624868380000|2021-06-28 08:19:40|15825.9|15821.9|15824.2|15820.2|15825.9|15821.9|15824.2|15820.2|900
1624868390000|2021-06-28 08:19:50|15823.7|15819.7|15824.1|15820.1|15824.1|15820.1|15823.7|15819.7|700
1624868400000|2021-06-28 08:20:00|15824.3|15820.3|15824.2|15820.2|15824.3|15820.3|15824.1|15820.1|800
1624868410000|2021-06-28 08:20:10|15825.1|15821.1|15824.5|15820.5|15825.1|15821.1|15824.5|15820.5|1850
1624868420000|2021-06-28 08:20:20|15825.6|15821.6|15823.7|15819.7|15825.6|15821.6|15823.7|15819.7|5750
1624868430000|2021-06-28 08:20:30|15823.5|15819.5|15823.4|15819.4|15823.7|15819.7|15823.4|15819.4|5850
1624868440000|2021-06-28 08:20:40|15823.5|15819.5|15823.5|15819.5|15823.5|15819.5|15823.5|15819.5|1100
1624868450000|2021-06-28 08:20:50|15824|15820|15824.1|15820.1|15824.1|15820.1|15824|15820|750
1624868460000|2021-06-28 08:21:00|15826.3|15822.3|15827|15823|15827.4|15823.4|15826.3|15822.3|6300
1624868470000|2021-06-28 08:21:10|15827.4|15823.4|15823.9|15819.9|15827.4|15823.4|15823.9|15819.9|6600
1624868480000|2021-06-28 08:21:20|15824.7|15820.7|15822.7|15818.7|15824.7|15820.7|15822.7|15818.7|3900
1624868490000|2021-06-28 08:21:30|15821.5|15817.5|15817.7|15813.7|15821.8|15817.8|15817.7|15813.7|5650
1624868500000|2021-06-28 08:21:40|15818.1|15814.1|15819|15815|15819|15815|15817.7|15813.7|1650
1624868510000|2021-06-28 08:21:50|15819.7|15815.7|15819.3|15815.3|15820.3|15816.3|15819|15815|1650
1624868520000|2021-06-28 08:22:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|900
1624868530000|2021-06-28 08:22:10|15818.7|15814.7|15815.3|15811.3|15818.7|15814.7|15815.3|15811.3|5700
1624868540000|2021-06-28 08:22:20|15814.4|15810.4|15816.6|15812.6|15816.6|15812.6|15814.3|15810.3|5050
1624868550000|2021-06-28 08:22:30|15816.7|15812.7|15817.1|15813.1|15818.2|15814.2|15816.5|15812.5|3450
1624868560000|2021-06-28 08:22:40|15816.9|15812.9|15817.7|15813.7|15818.1|15814.1|15816.9|15812.9|1100
1624868570000|2021-06-28 08:22:50|15817.6|15813.6|15815.6|15811.6|15817.7|15813.7|15815.5|15811.5|3050
1624868580000|2021-06-28 08:23:00|15815.2|15811.2|15815.3|15811.3|15815.5|15811.5|15814.9|15810.9|2500
1624868590000|2021-06-28 08:23:10|15815.1|15811.1|15818.1|15814.1|15818.1|15814.1|15814.9|15810.9|2500
1624868600000|2021-06-28 08:23:20|15817.8|15813.8|15817.3|15813.3|15817.8|15813.8|15816.8|15812.8|850
1624868610000|2021-06-28 08:23:30|15817|15813|15820.8|15816.8|15820.8|15816.8|15816.4|15812.4|8050
1624868620000|2021-06-28 08:23:40|15821.2|15817.2|15819.7|15815.7|15821.2|15817.2|15819.4|15815.4|1200
1624868630000|2021-06-28 08:23:50|15819.8|15815.8|15818.2|15814.2|15819.8|15815.8|15817.5|15813.5|3100
1624868640000|2021-06-28 08:24:00|15818|15814|15819.1|15815.1|15819.1|15815.1|15817.1|15813.1|1950
1624868650000|2021-06-28 08:24:10|15819.2|15815.2|15818.7|15814.7|15819.2|15815.2|15818.7|15814.7|600
1624868660000|2021-06-28 08:24:20|15818.6|15814.6|15817.4|15813.4|15818.6|15814.6|15817.2|15813.2|1400
1624868670000|2021-06-28 08:24:30|15817.1|15813.1|15816.9|15812.9|15817.1|15813.1|15816.2|15812.2|1000
1624868680000|2021-06-28 08:24:40|15816.7|15812.7|15816.4|15812.4|15817|15813|15816.2|15812.2|950
1624868690000|2021-06-28 08:24:50|15816.2|15812.2|15816.1|15812.1|15816.2|15812.2|15814.5|15810.5|5000
1624868700000|2021-06-28 08:25:00|15816.2|15812.2|15818.5|15814.5|15818.9|15814.9|15816.2|15812.2|3600
1624868710000|2021-06-28 08:25:10|15818.3|15814.3|15821.2|15817.2|15821.2|15817.2|15817.5|15813.5|1250
1624868720000|2021-06-28 08:25:20|15821.3|15817.3|15820.8|15816.8|15821.4|15817.4|15820|15816|1150
1624868730000|2021-06-28 08:25:30|15819.9|15815.9|15819.2|15815.2|15820.4|15816.4|15819.2|15815.2|850
1624868740000|2021-06-28 08:25:40|15819.8|15815.8|15819.3|15815.3|15819.9|15815.9|15818.6|15814.6|1350
1624868750000|2021-06-28 08:25:50|15819.1|15815.1|15819.3|15815.3|15819.3|15815.3|15819|15815|500
1624868760000|2021-06-28 08:26:00|15819.4|15815.4|15821.4|15817.4|15821.4|15817.4|15819.4|15815.4|1300
1624868770000|2021-06-28 08:26:10|15821.2|15817.2|15821.4|15817.4|15821.4|15817.4|15820.9|15816.9|250
1624868780000|2021-06-28 08:26:20|15821.3|15817.3|15820.7|15816.7|15821.4|15817.4|15820.5|15816.5|900
1624868790000|2021-06-28 08:26:30|15821.1|15817.1|15821|15817|15821.1|15817.1|15820.3|15816.3|350
1624868800000|2021-06-28 08:26:40|15820.2|15816.2|15819.2|15815.2|15820.2|15816.2|15819.2|15815.2|1550
1624868810000|2021-06-28 08:26:50|15818.5|15814.5|15818|15814|15818.7|15814.7|15818|15814|500
1624868820000|2021-06-28 08:27:00|15817.3|15813.3|15817.2|15813.2|15817.3|15813.3|15816.7|15812.7|1100
1624868830000|2021-06-28 08:27:10|15816.8|15812.8|15817.1|15813.1|15817.3|15813.3|15816.8|15812.8|2350
1624868840000|2021-06-28 08:27:20|15816.7|15812.7|15817.3|15813.3|15817.3|15813.3|15816.7|15812.7|500
1624868850000|2021-06-28 08:27:30|15817|15813|15816|15812|15817|15813|15816|15812|1550
1624868860000|2021-06-28 08:27:40|15816.3|15812.3|15816.1|15812.1|15816.9|15812.9|15816|15812|650
1624868870000|2021-06-28 08:27:50|15817|15813|15818.4|15814.4|15818.4|15814.4|15817|15813|850
1624868880000|2021-06-28 08:28:00|15818.5|15814.5|15819.7|15815.7|15820.8|15816.8|15818.5|15814.5|2050
1624868890000|2021-06-28 08:28:10|15819.8|15815.8|15821.3|15817.3|15821.4|15817.4|15819.8|15815.8|500
1624868900000|2021-06-28 08:28:20|15822.2|15818.2|15818.8|15814.8|15822.3|15818.3|15818.8|15814.8|1650
1624868910000|2021-06-28 08:28:30|15818.4|15814.4|15819.1|15815.1|15819.1|15815.1|15818.4|15814.4|1150
1624868920000|2021-06-28 08:28:40|15819.3|15815.3|15818.1|15814.1|15819.3|15815.3|15818.1|15814.1|400
1624868930000|2021-06-28 08:28:50|15818|15814|15818|15814|15818.9|15814.9|15818|15814|1300
1624868940000|2021-06-28 08:29:00|15816.8|15812.8|15815.9|15811.9|15816.9|15812.9|15815.9|15811.9|350
1624868950000|2021-06-28 08:29:10|15816.3|15812.3|15817.5|15813.5|15817.5|15813.5|15816.3|15812.3|450
1624868960000|2021-06-28 08:29:20|15818.1|15814.1|15820.2|15816.2|15820.2|15816.2|15818.1|15814.1|300
1624868970000|2021-06-28 08:29:30|15819.2|15815.2|15817.3|15813.3|15819.5|15815.5|15817.3|15813.3|1000
1624868980000|2021-06-28 08:29:40|15817.2|15813.2|15817.5|15813.5|15817.5|15813.5|15817.2|15813.2|200
1624868990000|2021-06-28 08:29:50|15816.5|15812.5|15815.8|15811.8|15817.6|15813.6|15815.8|15811.8|1100
1624869000000|2021-06-28 08:30:00|15815.9|15811.9|15815.3|15811.3|15815.9|15811.9|15813.8|15809.8|4600
1624869010000|2021-06-28 08:30:10|15815.1|15811.1|15814.3|15810.3|15815.5|15811.5|15814.3|15810.3|2050
1624869020000|2021-06-28 08:30:20|15814.2|15810.2|15815.8|15811.8|15816.9|15812.9|15814.2|15810.2|2300
1624869030000|2021-06-28 08:30:30|15816|15812|15812.4|15808.4|15816|15812|15811.2|15807.2|8350
1624869040000|2021-06-28 08:30:40|15812.5|15808.5|15812.2|15808.2|15812.9|15808.9|15812.1|15808.1|2200
1624869050000|2021-06-28 08:30:50|15812|15808|15808.5|15804.5|15812.2|15808.2|15807.7|15803.7|11600
1624869060000|2021-06-28 08:31:00|15807.7|15803.7|15810.6|15806.6|15812.5|15808.5|15807.7|15803.7|4600
1624869070000|2021-06-28 08:31:10|15810.7|15806.7|15814.7|15810.7|15814.8|15810.8|15810.7|15806.7|2400
1624869080000|2021-06-28 08:31:20|15814.8|15810.8|15815.5|15811.5|15815.7|15811.7|15814.7|15810.7|2300
1624869090000|2021-06-28 08:31:30|15815.3|15811.3|15816.2|15812.2|15816.2|15812.2|15814.8|15810.8|950
1624869100000|2021-06-28 08:31:40|15816|15812|15820.5|15816.5|15820.5|15816.5|15816|15812|3850
1624869110000|2021-06-28 08:31:50|15820.3|15816.3|15824.9|15820.9|15824.9|15820.9|15820.3|15816.3|5050
1624869120000|2021-06-28 08:32:00|15824.5|15820.5|15827.2|15823.2|15827.2|15823.2|15824.3|15820.3|4400
1624869130000|2021-06-28 08:32:10|15826.6|15822.6|15824.8|15820.8|15826.7|15822.7|15824.3|15820.3|1950
1624869140000|2021-06-28 08:32:20|15825.4|15821.4|15826.2|15822.2|15828.3|15824.3|15825.4|15821.4|3900
1624869150000|2021-06-28 08:32:30|15826.1|15822.1|15825.2|15821.2|15826.7|15822.7|15823.9|15819.9|2650
1624869160000|2021-06-28 08:32:40|15825.1|15821.1|15824.4|15820.4|15825.1|15821.1|15824.3|15820.3|1600
1624869170000|2021-06-28 08:32:50|15824.3|15820.3|15827.3|15823.3|15827.3|15823.3|15824.3|15820.3|1650
1624869180000|2021-06-28 08:33:00|15825.9|15821.9|15824|15820|15827.1|15823.1|15824|15820|1350
1624869190000|2021-06-28 08:33:10|15822.5|15818.5|15823.4|15819.4|15823.4|15819.4|15822.4|15818.4|900
1624869200000|2021-06-28 08:33:20|15823.5|15819.5|15823.1|15819.1|15824.2|15820.2|15823.1|15819.1|1950
1624869210000|2021-06-28 08:33:30|15823|15819|15823.3|15819.3|15823.3|15819.3|15822.8|15818.8|1300
1624869220000|2021-06-28 08:33:40|15824|15820|15823.4|15819.4|15824.5|15820.5|15822.9|15818.9|1700
1624869230000|2021-06-28 08:33:50|15824.5|15820.5|15821.7|15817.7|15824.6|15820.6|15821.7|15817.7|900
1624869240000|2021-06-28 08:34:00|15822.5|15818.5|15823.2|15819.2|15823.2|15819.2|15821.8|15817.8|1450
1624869250000|2021-06-28 08:34:10|15823.1|15819.1|15821.2|15817.2|15823.5|15819.5|15821.2|15817.2|1050
1624869260000|2021-06-28 08:34:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.2|15817.2|550
1624869270000|2021-06-28 08:34:30|15821.5|15817.5|15821.2|15817.2|15821.5|15817.5|15821.2|15817.2|400
1624869280000|2021-06-28 08:34:40|15821.3|15817.3|15826|15822|15826|15822|15821.3|15817.3|950
1624869290000|2021-06-28 08:34:50|15826.3|15822.3|15826.7|15822.7|15826.7|15822.7|15826.2|15822.2|1100
1624869300000|2021-06-28 08:35:00|15827.3|15823.3|15828.7|15824.7|15828.7|15824.7|15827.3|15823.3|3200
1624869310000|2021-06-28 08:35:10|15826.8|15822.8|15827.7|15823.7|15827.7|15823.7|15826|15822|3450
1624869320000|2021-06-28 08:35:20|15827.2|15823.2|15825.7|15821.7|15827.2|15823.2|15825.7|15821.7|1400
1624869330000|2021-06-28 08:35:30|15826|15822|15825.7|15821.7|15826.8|15822.8|15825.7|15821.7|500
1624869340000|2021-06-28 08:35:40|15826.1|15822.1|15828.1|15824.1|15829.6|15825.6|15825.9|15821.9|2200
1624869350000|2021-06-28 08:35:50|15828.5|15824.5|15829.7|15825.7|15829.7|15825.7|15828.5|15824.5|650
1624869360000|2021-06-28 08:36:00|15829.6|15825.6|15828.1|15824.1|15829.6|15825.6|15828.1|15824.1|600
1624869370000|2021-06-28 08:36:10|15828.3|15824.3|15829.7|15825.7|15829.7|15825.7|15828.3|15824.3|300
1624869380000|2021-06-28 08:36:20|15828.6|15824.6|15829.4|15825.4|15829.4|15825.4|15828.3|15824.3|200
1624869390000|2021-06-28 08:36:30|15829.5|15825.5|15831.1|15827.1|15831.1|15827.1|15829.5|15825.5|750
1624869400000|2021-06-28 08:36:40|15829.8|15825.8|15828.9|15824.9|15829.8|15825.8|15828.9|15824.9|500
1624869410000|2021-06-28 08:36:50|15827.9|15823.9|15827|15823|15827.9|15823.9|15827|15823|1200
1624869420000|2021-06-28 08:37:00|15826.3|15822.3|15826.1|15822.1|15826.3|15822.3|15826.1|15822.1|600
1624869430000|2021-06-28 08:37:10|15826.5|15822.5|15828.6|15824.6|15828.6|15824.6|15826.5|15822.5|850
1624869440000|2021-06-28 08:37:20|15828.7|15824.7|15828.5|15824.5|15828.7|15824.7|15828.5|15824.5|350
1624869450000|2021-06-28 08:37:30|15828.6|15824.6|15827.6|15823.6|15828.9|15824.9|15827.6|15823.6|1850
1624869460000|2021-06-28 08:37:40|15827.8|15823.8|15827.5|15823.5|15827.9|15823.9|15827.5|15823.5|550
1624869470000|2021-06-28 08:37:50|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|700
1624869480000|2021-06-28 08:38:00|15827.8|15823.8|15826.2|15822.2|15827.8|15823.8|15825.8|15821.8|1250
1624869490000|2021-06-28 08:38:10|15826.1|15822.1|15828.4|15824.4|15828.4|15824.4|15825.8|15821.8|1000
1624869500000|2021-06-28 08:38:20|15828.2|15824.2|15829.7|15825.7|15829.9|15825.9|15828.2|15824.2|700
1624869510000|2021-06-28 08:38:30|15829.1|15825.1|15830.2|15826.2|15830.2|15826.2|15829.1|15825.1|550
1624869520000|2021-06-28 08:38:40|15830.1|15826.1|15829.8|15825.8|15830.6|15826.6|15829.7|15825.7|900
1624869530000|2021-06-28 08:38:50|15829.4|15825.4|15829.3|15825.3|15829.4|15825.4|15829.3|15825.3|900
1624869540000|2021-06-28 08:39:00|15828.6|15824.6|15829.6|15825.6|15829.6|15825.6|15827.8|15823.8|2550
1624869550000|2021-06-28 08:39:10|15829.2|15825.2|15829.2|15825.2|15829.3|15825.3|15827.2|15823.2|1600
1624869560000|2021-06-28 08:39:20|15831.2|15827.2|15829.8|15825.8|15831.2|15827.2|15829.8|15825.8|500
1624869570000|2021-06-28 08:39:30|15829.4|15825.4|15829.8|15825.8|15829.8|15825.8|15828.9|15824.9|300
1624869580000|2021-06-28 08:39:40|15829.7|15825.7|15828.8|15824.8|15829.7|15825.7|15828.8|15824.8|700
1624869590000|2021-06-28 08:39:50|15829.2|15825.2|15828.6|15824.6|15830.5|15826.5|15828.6|15824.6|1950
1624869600000|2021-06-28 08:40:00|15828.7|15824.7|15829.3|15825.3|15829.4|15825.4|15828.7|15824.7|2700
1624869610000|2021-06-28 08:40:10|15829.4|15825.4|15828|15824|15829.4|15825.4|15828|15824|1000
1624869620000|2021-06-28 08:40:20|15827.9|15823.9|15828.8|15824.8|15828.8|15824.8|15827.8|15823.8|2800
1624869630000|2021-06-28 08:40:30|15829.6|15825.6|15830.2|15826.2|15830.2|15826.2|15829.1|15825.1|1600
1624869640000|2021-06-28 08:40:40|15830.3|15826.3|15829.8|15825.8|15830.3|15826.3|15829.6|15825.6|500
1624869650000|2021-06-28 08:40:50|15830.3|15826.3|15830.6|15826.6|15831|15827|15830.3|15826.3|1450
1624869660000|2021-06-28 08:41:00|15829.7|15825.7|15830|15826|15830|15826|15829.5|15825.5|950
1624869670000|2021-06-28 08:41:10|15830.6|15826.6|15830.3|15826.3|15831|15827|15830.3|15826.3|350
1624869680000|2021-06-28 08:41:20|15829.5|15825.5|15829.8|15825.8|15830.3|15826.3|15829.5|15825.5|950
1624869690000|2021-06-28 08:41:30|15831.3|15827.3|15831.9|15827.9|15832|15828|15831.2|15827.2|3050
1624869700000|2021-06-28 08:41:40|15831.5|15827.5|15832.4|15828.4|15832.4|15828.4|15831.2|15827.2|900
1624869710000|2021-06-28 08:41:50|15831.5|15827.5|15830.9|15826.9|15831.6|15827.6|15830.9|15826.9|450
1624869720000|2021-06-28 08:42:00|15831.3|15827.3|15832.4|15828.4|15832.4|15828.4|15831.3|15827.3|450
1624869730000|2021-06-28 08:42:10|15832.2|15828.2|15835.6|15831.6|15835.7|15831.7|15831.8|15827.8|5800
1624869740000|2021-06-28 08:42:20|15834.5|15830.5|15835.3|15831.3|15835.3|15831.3|15834.5|15830.5|500
1624869750000|2021-06-28 08:42:30|15835.2|15831.2|15834.6|15830.6|15836.2|15832.2|15834.6|15830.6|2200
1624869760000|2021-06-28 08:42:40|15834|15830|15834.1|15830.1|15834.1|15830.1|15833.2|15829.2|350
1624869770000|2021-06-28 08:42:50|15833.5|15829.5|15832.5|15828.5|15833.5|15829.5|15832.5|15828.5|850
1624869780000|2021-06-28 08:43:00|15832.3|15828.3|15832.2|15828.2|15832.3|15828.3|15831.7|15827.7|350
1624869790000|2021-06-28 08:43:10|15832.5|15828.5|15832.8|15828.8|15833|15829|15832.5|15828.5|400
1624869800000|2021-06-28 08:43:20|15832.1|15828.1|15833.3|15829.3|15833.3|15829.3|15832.1|15828.1|750
1624869810000|2021-06-28 08:43:30|15832.7|15828.7|15832.6|15828.6|15832.7|15828.7|15832.5|15828.5|350
1624869820000|2021-06-28 08:43:40|15832.5|15828.5|15832.3|15828.3|15832.5|15828.5|15832.3|15828.3|350
1624869830000|2021-06-28 08:43:50|15833.1|15829.1|15832.7|15828.7|15834.4|15830.4|15832.7|15828.7|900
1624869840000|2021-06-28 08:44:00|15832.8|15828.8|15832.5|15828.5|15833.4|15829.4|15832.5|15828.5|150
1624869850000|2021-06-28 08:44:10|15831.9|15827.9|15833.2|15829.2|15833.2|15829.2|15831.5|15827.5|1150
1624869860000|2021-06-28 08:44:20|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|50
1624869870000|2021-06-28 08:44:30|15832.9|15828.9|15833.1|15829.1|15833.1|15829.1|15832.8|15828.8|150
1624869880000|2021-06-28 08:44:40|15833|15829|15831.6|15827.6|15833|15829|15831.6|15827.6|850
1624869890000|2021-06-28 08:44:50|15831.5|15827.5|15831.4|15827.4|15831.6|15827.6|15831.4|15827.4|150
1624869900000|2021-06-28 08:45:00|15831.3|15827.3|15830.7|15826.7|15831.3|15827.3|15830.7|15826.7|250
1624869910000|2021-06-28 08:45:10|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.8|15826.8|100
1624869920000|2021-06-28 08:45:20|15830.8|15826.8|15831|15827|15831|15827|15830.7|15826.7|150
1624869930000|2021-06-28 08:45:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|750
1624869940000|2021-06-28 08:45:40|15830.8|15826.8|15830.2|15826.2|15830.8|15826.8|15830.2|15826.2|800
1624869950000|2021-06-28 08:45:50|15830.1|15826.1|15829.7|15825.7|15830.1|15826.1|15829.7|15825.7|1050
1624869960000|2021-06-28 08:46:00|15829.4|15825.4|15828.7|15824.7|15829.4|15825.4|15828.7|15824.7|750
1624869970000|2021-06-28 08:46:10|15827.4|15823.4|15828.8|15824.8|15828.8|15824.8|15827.3|15823.3|2350
1624869980000|2021-06-28 08:46:20|15829.1|15825.1|15829.1|15825.1|15829.8|15825.8|15829.1|15825.1|350
1624869990000|2021-06-28 08:46:30|15829.5|15825.5|15830.3|15826.3|15830.4|15826.4|15829.5|15825.5|2350
1624870000000|2021-06-28 08:46:40|15830|15826|15830|15826|15830|15826|15830|15826|50
1624870010000|2021-06-28 08:46:50|15830.5|15826.5|15830.6|15826.6|15830.6|15826.6|15830.5|15826.5|250
1624870020000|2021-06-28 08:47:00|15831.4|15827.4|15833.1|15829.1|15833.1|15829.1|15831.4|15827.4|3000
1624870030000|2021-06-28 08:47:10|15833.2|15829.2|15833.9|15829.9|15833.9|15829.9|15833.2|15829.2|600
1624870040000|2021-06-28 08:47:20|15834.2|15830.2|15834.6|15830.6|15834.8|15830.8|15834.2|15830.2|900
1624870050000|2021-06-28 08:47:30|15834.5|15830.5|15833.9|15829.9|15834.9|15830.9|15833.9|15829.9|500
1624870060000|2021-06-28 08:47:40|15833|15829|15833|15829|15833.1|15829.1|15833|15829|550
1624870070000|2021-06-28 08:47:50|15832.9|15828.9|15831.5|15827.5|15832.9|15828.9|15831.4|15827.4|550
1624870080000|2021-06-28 08:48:00|15831.3|15827.3|15831.1|15827.1|15831.4|15827.4|15831.1|15827.1|350
1624870090000|2021-06-28 08:48:10|15831.2|15827.2|15831.2|15827.2|15831.4|15827.4|15831|15827|100
1624870100000|2021-06-28 08:48:20|15831.3|15827.3|15829.5|15825.5|15831.3|15827.3|15829.5|15825.5|550
1624870110000|2021-06-28 08:48:30|15829|15825|15829|15825|15829|15825|15829|15825|350
1624870120000|2021-06-28 08:48:40|15828.7|15824.7|15829.3|15825.3|15829.3|15825.3|15828.7|15824.7|1300
1624870130000|2021-06-28 08:48:50|15829.2|15825.2|15830.1|15826.1|15830.3|15826.3|15829.2|15825.2|6600
1624870140000|2021-06-28 08:49:00|15830|15826|15834.8|15830.8|15835.1|15831.1|15829.9|15825.9|1450
1624870150000|2021-06-28 08:49:10|15833.5|15829.5|15833.2|15829.2|15833.5|15829.5|15833|15829|50
1624870160000|2021-06-28 08:49:20|15833.1|15829.1|15832.7|15828.7|15833.2|15829.2|15832.7|15828.7|100
1624870170000|2021-06-28 08:49:30|15833.7|15829.7|15833.8|15829.8|15833.8|15829.8|15833.6|15829.6|600
1624870180000|2021-06-28 08:49:40|15833.7|15829.7|15833.4|15829.4|15833.7|15829.7|15833.4|15829.4|450
1624870190000|2021-06-28 08:49:50|15833.3|15829.3|15832.7|15828.7|15833.3|15829.3|15832.7|15828.7|1550
1624870200000|2021-06-28 08:50:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.7|15828.7|800
1624870210000|2021-06-28 08:50:10|15832|15828|15831.2|15827.2|15832.1|15828.1|15831.2|15827.2|550
1624870220000|2021-06-28 08:50:20|15831.6|15827.6|15833.2|15829.2|15833.7|15829.7|15831.6|15827.6|850
1624870230000|2021-06-28 08:50:30|15833.3|15829.3|15838.4|15834.4|15838.4|15834.4|15833.3|15829.3|3950
1624870240000|2021-06-28 08:50:40|15839|15835|15837.2|15833.2|15839|15835|15837.2|15833.2|2400
1624870250000|2021-06-28 08:50:50|15839|15835|15839|15835|15840.6|15836.6|15838.5|15834.5|1800
1624870260000|2021-06-28 08:51:00|15838.8|15834.8|15838.4|15834.4|15838.9|15834.9|15838.4|15834.4|500
1624870270000|2021-06-28 08:51:10|15839|15835|15840.4|15836.4|15840.4|15836.4|15839|15835|1550
1624870280000|2021-06-28 08:51:20|15840.5|15836.5|15839.5|15835.5|15840.5|15836.5|15839.2|15835.2|500
1624870290000|2021-06-28 08:51:30|15838.8|15834.8|15837.7|15833.7|15839.8|15835.8|15837.7|15833.7|3050
1624870300000|2021-06-28 08:51:40|15837.6|15833.6|15838.5|15834.5|15838.5|15834.5|15837.6|15833.6|200
1624870310000|2021-06-28 08:51:50|15838.1|15834.1|15837.3|15833.3|15838.2|15834.2|15837.3|15833.3|400
1624870320000|2021-06-28 08:52:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|300
1624870330000|2021-06-28 08:52:10|15837|15833|15836.8|15832.8|15837.2|15833.2|15836.8|15832.8|350
1624870340000|2021-06-28 08:52:20|15837.3|15833.3|15838.1|15834.1|15838.2|15834.2|15837.3|15833.3|350
1624870350000|2021-06-28 08:52:30|15838|15834|15837.6|15833.6|15838.2|15834.2|15837.6|15833.6|400
1624870360000|2021-06-28 08:52:40|15837.5|15833.5|15837.5|15833.5|15837.8|15833.8|15837.2|15833.2|850
1624870370000|2021-06-28 08:52:50|15837.2|15833.2|15836.6|15832.6|15838.4|15834.4|15836.6|15832.6|900
1624870380000|2021-06-28 08:53:00|15836.5|15832.5|15835.9|15831.9|15836.6|15832.6|15835.9|15831.9|300
1624870390000|2021-06-28 08:53:10|15836.1|15832.1|15835.5|15831.5|15836.1|15832.1|15835.3|15831.3|250
1624870400000|2021-06-28 08:53:20|15835.6|15831.6|15837.6|15833.6|15837.6|15833.6|15835.6|15831.6|200
1624870410000|2021-06-28 08:53:30|15837|15833|15837.4|15833.4|15837.4|15833.4|15837|15833|50
1624870420000|2021-06-28 08:53:40|15837.6|15833.6|15836.5|15832.5|15837.6|15833.6|15836.5|15832.5|600
1624870430000|2021-06-28 08:53:50|15836.8|15832.8|15836.7|15832.7|15837.1|15833.1|15836.7|15832.7|0
1624870440000|2021-06-28 08:54:00|15836.4|15832.4|15836.4|15832.4|15836.5|15832.5|15836|15832|400
1624870450000|2021-06-28 08:54:10|15836.3|15832.3|15836.2|15832.2|15836.6|15832.6|15836.2|15832.2|650
1624870460000|2021-06-28 08:54:20|15836.4|15832.4|15836.2|15832.2|15836.4|15832.4|15835.9|15831.9|0
1624870470000|2021-06-28 08:54:30|15836.4|15832.4|15837.8|15833.8|15838.7|15834.7|15836.4|15832.4|750
1624870480000|2021-06-28 08:54:40|15839.1|15835.1|15838|15834|15839.1|15835.1|15838|15834|350
1624870490000|2021-06-28 08:54:50|15838.1|15834.1|15838.2|15834.2|15838.2|15834.2|15838.1|15834.1|50
1624870500000|2021-06-28 08:55:00|15839.2|15835.2|15841.5|15837.5|15841.9|15837.9|15839.2|15835.2|2550
1624870510000|2021-06-28 08:55:10|15841.4|15837.4|15840.5|15836.5|15841.4|15837.4|15839.9|15835.9|800
1624870520000|2021-06-28 08:55:20|15839.7|15835.7|15839.4|15835.4|15840.1|15836.1|15839.1|15835.1|450
1624870530000|2021-06-28 08:55:30|15839.6|15835.6|15838.3|15834.3|15839.6|15835.6|15838.3|15834.3|350
1624870540000|2021-06-28 08:55:40|15838|15834|15838.2|15834.2|15838.2|15834.2|15838|15834|300
1624870550000|2021-06-28 08:55:50|15838.5|15834.5|15837.8|15833.8|15838.5|15834.5|15837.8|15833.8|150
1624870560000|2021-06-28 08:56:00|15837.6|15833.6|15838.3|15834.3|15838.3|15834.3|15837.6|15833.6|1450
1624870570000|2021-06-28 08:56:10|15838.4|15834.4|15838|15834|15838.4|15834.4|15838|15834|800
1624870580000|2021-06-28 08:56:20|||||||||450
1624870590000|2021-06-28 08:56:30|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|500
1624870600000|2021-06-28 08:56:40|15837.5|15833.5|15837.1|15833.1|15837.5|15833.5|15837.1|15833.1|750
1624870610000|2021-06-28 08:56:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|400
1624870620000|2021-06-28 08:57:00|15837.9|15833.9|15838|15834|15838|15834|15837.6|15833.6|100
1624870630000|2021-06-28 08:57:10|15837.6|15833.6|15836.1|15832.1|15837.6|15833.6|15836|15832|2250
1624870640000|2021-06-28 08:57:20|15836.2|15832.2|15836.9|15832.9|15837|15833|15836.2|15832.2|550
1624870650000|2021-06-28 08:57:30|||||||||1900
1624870660000|2021-06-28 08:57:40|15836.7|15832.7|15835.6|15831.6|15836.7|15832.7|15835.6|15831.6|450
1624870670000|2021-06-28 08:57:50|15835.7|15831.7|15835.9|15831.9|15836.4|15832.4|15835.7|15831.7|750
1624870680000|2021-06-28 08:58:00|15835.6|15831.6|15835.5|15831.5|15835.8|15831.8|15835.5|15831.5|250
1624870690000|2021-06-28 08:58:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|450
1624870700000|2021-06-28 08:58:20|15835.6|15831.6|15835.9|15831.9|15836.3|15832.3|15835.6|15831.6|350
1624870710000|2021-06-28 08:58:30|15835.5|15831.5|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|300
1624870720000|2021-06-28 08:58:40|15835.1|15831.1|15834.4|15830.4|15835.1|15831.1|15834.4|15830.4|900
1624870730000|2021-06-28 08:58:50|15833|15829|15834.5|15830.5|15834.5|15830.5|15832.9|15828.9|1450
1624870740000|2021-06-28 08:59:00|15834.2|15830.2|15836.4|15832.4|15836.5|15832.5|15834.2|15830.2|1400
1624870750000|2021-06-28 08:59:10|15836.2|15832.2|15835.5|15831.5|15836.2|15832.2|15835.5|15831.5|100
1624870760000|2021-06-28 08:59:20|15835.4|15831.4|15835.1|15831.1|15835.4|15831.4|15835.1|15831.1|100
1624870770000|2021-06-28 08:59:30|15835.4|15831.4|15836.5|15832.5|15836.7|15832.7|15835.4|15831.4|800
1624870780000|2021-06-28 08:59:40|15836.2|15832.2|15836|15832|15836.2|15832.2|15835.8|15831.8|250
1624870790000|2021-06-28 08:59:50|15836.5|15832.5|15836.7|15832.7|15837.1|15833.1|15836.5|15832.5|300
1624870800000|2021-06-28 09:00:00|15837.8|15833.8|15839.2|15835.2|15839.2|15835.2|15837.8|15833.8|700
1624870810000|2021-06-28 09:00:10|15839|15835|15840.6|15836.6|15840.6|15836.6|15839|15835|500
1624870820000|2021-06-28 09:00:20|15841.8|15837.8|15841|15837|15842|15838|15841|15837|2950
1624870830000|2021-06-28 09:00:30|15841.5|15837.5|15841.8|15837.8|15841.8|15837.8|15841|15837|600
1624870840000|2021-06-28 09:00:40|||||||||250
1624870850000|2021-06-28 09:00:50|15841.5|15837.5|15842.3|15838.3|15842.3|15838.3|15841.2|15837.2|550
1624870860000|2021-06-28 09:01:00|15842.6|15838.6|15846.6|15842.6|15847.9|15843.9|15842.6|15838.6|7100
1624870870000|2021-06-28 09:01:10|15846.2|15842.2|15844.2|15840.2|15846.2|15842.2|15843.8|15839.8|2400
1624870880000|2021-06-28 09:01:20|15845.7|15841.7|15845.2|15841.2|15845.7|15841.7|15845.1|15841.1|2350
1624870890000|2021-06-28 09:01:30|15844.5|15840.5|15843.7|15839.7|15845.2|15841.2|15843.7|15839.7|700
1624870900000|2021-06-28 09:01:40|15844.1|15840.1|15842.9|15838.9|15844.1|15840.1|15842.9|15838.9|700
1624870910000|2021-06-28 09:01:50|15842.7|15838.7|15841.2|15837.2|15842.7|15838.7|15841.2|15837.2|500
1624870920000|2021-06-28 09:02:00|15841.6|15837.6|15841.2|15837.2|15841.6|15837.6|15840.7|15836.7|1250
1624870930000|2021-06-28 09:02:10|15840.6|15836.6|15841.4|15837.4|15841.4|15837.4|15840.3|15836.3|550
1624870940000|2021-06-28 09:02:20|15841.9|15837.9|15841.1|15837.1|15842|15838|15841.1|15837.1|700
1624870950000|2021-06-28 09:02:30|15841.5|15837.5|15840.3|15836.3|15841.6|15837.6|15840.3|15836.3|200
1624870960000|2021-06-28 09:02:40|15840|15836|15839.3|15835.3|15840.1|15836.1|15839.3|15835.3|1000
1624870970000|2021-06-28 09:02:50|15839.2|15835.2|15837.9|15833.9|15839.2|15835.2|15837.9|15833.9|900
1624870980000|2021-06-28 09:03:00|15836.7|15832.7|15835.5|15831.5|15836.7|15832.7|15835|15831|650
1624870990000|2021-06-28 09:03:10|15835.8|15831.8|15836.5|15832.5|15836.5|15832.5|15835.2|15831.2|3150
1624871000000|2021-06-28 09:03:20|15836.8|15832.8|15834.7|15830.7|15836.8|15832.8|15834.7|15830.7|1350
1624871010000|2021-06-28 09:03:30|15835|15831|15834.2|15830.2|15835.3|15831.3|15834.2|15830.2|650
1624871020000|2021-06-28 09:03:40|15834.4|15830.4|15835.2|15831.2|15835.3|15831.3|15834.4|15830.4|250
1624871030000|2021-06-28 09:03:50|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15832.4|15828.4|1200
1624871040000|2021-06-28 09:04:00|15833.1|15829.1|15832|15828|15833.1|15829.1|15831.7|15827.7|350
1624871050000|2021-06-28 09:04:10|15831.8|15827.8|15831.5|15827.5|15831.8|15827.8|15831.4|15827.4|350
1624871060000|2021-06-28 09:04:20|15831.7|15827.7|15833.1|15829.1|15833.1|15829.1|15831.7|15827.7|550
1624871070000|2021-06-28 09:04:30|15832.7|15828.7|15832.9|15828.9|15833.1|15829.1|15832.5|15828.5|350
1624871080000|2021-06-28 09:04:40|15833.2|15829.2|15833.1|15829.1|15833.2|15829.2|15833.1|15829.1|150
1624871090000|2021-06-28 09:04:50|15832.8|15828.8|15832.5|15828.5|15832.8|15828.8|15832.5|15828.5|350
1624871100000|2021-06-28 09:05:00|15832|15828|15832.6|15828.6|15832.7|15828.7|15832|15828|1150
1624871110000|2021-06-28 09:05:10|15833|15829|15832.8|15828.8|15833|15829|15832.8|15828.8|500
1624871120000|2021-06-28 09:05:20|15832.4|15828.4|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|300
1624871130000|2021-06-28 09:05:30|15833|15829|15835|15831|15835|15831|15833|15829|650
1624871140000|2021-06-28 09:05:40|15834.6|15830.6|15833.3|15829.3|15835.1|15831.1|15833.3|15829.3|1100
1624871150000|2021-06-28 09:05:50|15833.6|15829.6|15832.4|15828.4|15833.6|15829.6|15832.3|15828.3|1350
1624871160000|2021-06-28 09:06:00|15832.1|15828.1|15826.5|15822.5|15832.1|15828.1|15826.5|15822.5|7100
1624871170000|2021-06-28 09:06:10|15826.2|15822.2|15824.9|15820.9|15827.8|15823.8|15824.9|15820.9|6250
1624871180000|2021-06-28 09:06:20|15825.1|15821.1|15825|15821|15825.1|15821.1|15824.6|15820.6|650
1624871190000|2021-06-28 09:06:30|15825.1|15821.1|15827.3|15823.3|15827.3|15823.3|15825.1|15821.1|500
1624871200000|2021-06-28 09:06:40|15826.9|15822.9|15826.8|15822.8|15826.9|15822.9|15826.1|15822.1|350
1624871210000|2021-06-28 09:06:50|15826|15822|15825.7|15821.7|15826.2|15822.2|15825.4|15821.4|1400
1624871220000|2021-06-28 09:07:00|15825.2|15821.2|15822.4|15818.4|15825.2|15821.2|15821.9|15817.9|7500
1624871230000|2021-06-28 09:07:10|15822.2|15818.2|15820.5|15816.5|15822.2|15818.2|15820.2|15816.2|2850
1624871240000|2021-06-28 09:07:20|15819.7|15815.7|15822|15818|15822|15818|15819.7|15815.7|1250
1624871250000|2021-06-28 09:07:30|15822.2|15818.2|15820|15816|15822.3|15818.3|15819.9|15815.9|550
1624871260000|2021-06-28 09:07:40|15819.6|15815.6|15820.6|15816.6|15820.9|15816.9|15819.6|15815.6|1450
1624871270000|2021-06-28 09:07:50|15820.8|15816.8|15820.9|15816.9|15821.2|15817.2|15820.8|15816.8|750
1624871280000|2021-06-28 09:08:00|15821|15817|15820.8|15816.8|15821|15817|15820.4|15816.4|1200
1624871290000|2021-06-28 09:08:10|15821.7|15817.7|15822.7|15818.7|15823.1|15819.1|15821.6|15817.6|1250
1624871300000|2021-06-28 09:08:20|15823|15819|15822.9|15818.9|15823|15819|15822.6|15818.6|200
1624871310000|2021-06-28 09:08:30|15823.6|15819.6|15823.9|15819.9|15823.9|15819.9|15822.8|15818.8|400
1624871320000|2021-06-28 09:08:40|15823.5|15819.5|15825|15821|15825|15821|15823.5|15819.5|1050
1624871330000|2021-06-28 09:08:50|15824.5|15820.5|15825.1|15821.1|15825.6|15821.6|15824.1|15820.1|750
1624871340000|2021-06-28 09:09:00|15824.4|15820.4|15822.9|15818.9|15824.4|15820.4|15822.8|15818.8|2100
1624871350000|2021-06-28 09:09:10|15822.5|15818.5|15822.2|15818.2|15822.5|15818.5|15822.2|15818.2|250
1624871360000|2021-06-28 09:09:20|15822.3|15818.3|15821.7|15817.7|15822.6|15818.6|15820.4|15816.4|1350
1624871370000|2021-06-28 09:09:30|15821.8|15817.8|15822.6|15818.6|15822.6|15818.6|15821.5|15817.5|250
1624871380000|2021-06-28 09:09:40|15822.3|15818.3|15822.8|15818.8|15822.8|15818.8|15822.3|15818.3|400
1624871390000|2021-06-28 09:09:50|15822.7|15818.7|15824.2|15820.2|15824.2|15820.2|15822.7|15818.7|950
1624871400000|2021-06-28 09:10:00|15825.3|15821.3|15822.4|15818.4|15825.3|15821.3|15822.4|15818.4|3700
1624871410000|2021-06-28 09:10:10|15821.8|15817.8|15822|15818|15822.4|15818.4|15821|15817|1550
1624871420000|2021-06-28 09:10:20|15821.7|15817.7|15822|15818|15822|15818|15821.5|15817.5|200
1624871430000|2021-06-28 09:10:30|15821.9|15817.9|15822.8|15818.8|15822.8|15818.8|15821.9|15817.9|450
1624871440000|2021-06-28 09:10:40|15823.8|15819.8|15824.2|15820.2|15824.2|15820.2|15823.8|15819.8|450
1624871450000|2021-06-28 09:10:50|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15823|15819|400
1624871460000|2021-06-28 09:11:00|15824.7|15820.7|15826.2|15822.2|15826.3|15822.3|15824|15820|650
1624871470000|2021-06-28 09:11:10|15827|15823|15825.6|15821.6|15827.2|15823.2|15825.4|15821.4|400
1624871480000|2021-06-28 09:11:20|15825.8|15821.8|15825.6|15821.6|15825.8|15821.8|15825.6|15821.6|350
1624871490000|2021-06-28 09:11:30|15826.5|15822.5|15828|15824|15828|15824|15826.4|15822.4|300
1624871500000|2021-06-28 09:11:40|15828.2|15824.2|15828|15824|15828.5|15824.5|15828|15824|700
1624871510000|2021-06-28 09:11:50|15827.9|15823.9|15825|15821|15827.9|15823.9|15825|15821|750
1624871520000|2021-06-28 09:12:00|15824.8|15820.8|15823.2|15819.2|15824.8|15820.8|15823.2|15819.2|1200
1624871530000|2021-06-28 09:12:10|15823.1|15819.1|15823.5|15819.5|15823.5|15819.5|15823.1|15819.1|850
1624871540000|2021-06-28 09:12:20|15824|15820|15825.1|15821.1|15825.1|15821.1|15823.6|15819.6|550
1624871550000|2021-06-28 09:12:30|15825.2|15821.2|15825|15821|15825.3|15821.3|15825|15821|400
1624871560000|2021-06-28 09:12:40|15824.9|15820.9|15824.5|15820.5|15825|15821|15824.3|15820.3|50
1624871570000|2021-06-28 09:12:50|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|400
1624871580000|2021-06-28 09:13:00|15825.2|15821.2|15827.6|15823.6|15827.7|15823.7|15825.2|15821.2|600
1624871590000|2021-06-28 09:13:10|15828.1|15824.1|15829.8|15825.8|15829.8|15825.8|15828.1|15824.1|450
1624871600000|2021-06-28 09:13:20|15830.5|15826.5|15829.2|15825.2|15830.6|15826.6|15828.8|15824.8|650
1624871610000|2021-06-28 09:13:30|15828.5|15824.5|15829.1|15825.1|15829.1|15825.1|15828.5|15824.5|150
1624871620000|2021-06-28 09:13:40|15829.2|15825.2|15829.9|15825.9|15829.9|15825.9|15829.2|15825.2|300
1624871630000|2021-06-28 09:13:50|15830.1|15826.1|15830.5|15826.5|15831.4|15827.4|15830.1|15826.1|300
1624871640000|2021-06-28 09:14:00|15830|15826|15830.3|15826.3|15830.3|15826.3|15829.6|15825.6|800
1624871650000|2021-06-28 09:14:10|15831.6|15827.6|15832.2|15828.2|15832.2|15828.2|15831.6|15827.6|1150
1624871660000|2021-06-28 09:14:20|15834.4|15830.4|15832.8|15828.8|15834.4|15830.4|15832.7|15828.7|2100
1624871670000|2021-06-28 09:14:30|15832.9|15828.9|15833.1|15829.1|15833.1|15829.1|15832.8|15828.8|450
1624871680000|2021-06-28 09:14:40|15833.2|15829.2|15831.3|15827.3|15833.2|15829.2|15831.3|15827.3|600
1624871690000|2021-06-28 09:14:50|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.6|15826.6|300
1624871700000|2021-06-28 09:15:00|15830.3|15826.3|15833.3|15829.3|15833.6|15829.6|15830.3|15826.3|800
1624871710000|2021-06-28 09:15:10|15834.3|15830.3|15835.4|15831.4|15835.4|15831.4|15834.2|15830.2|950
1624871720000|2021-06-28 09:15:20|15835|15831|15836.4|15832.4|15836.5|15832.5|15835|15831|650
1624871730000|2021-06-28 09:15:30|15836.5|15832.5|15837.3|15833.3|15837.7|15833.7|15836.4|15832.4|1200
1624871740000|2021-06-28 09:15:40|15837.4|15833.4|15836|15832|15837.4|15833.4|15836|15832|450
1624871750000|2021-06-28 09:15:50|15835.9|15831.9|15836.5|15832.5|15836.7|15832.7|15835.9|15831.9|900
1624871760000|2021-06-28 09:16:00|15836.3|15832.3|15835.8|15831.8|15836.5|15832.5|15835.8|15831.8|150
1624871770000|2021-06-28 09:16:10|15835.5|15831.5|15834.4|15830.4|15835.5|15831.5|15834.4|15830.4|650
1624871780000|2021-06-28 09:16:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|150
1624871790000|2021-06-28 09:16:30|15834.4|15830.4|15836.7|15832.7|15836.7|15832.7|15834.4|15830.4|3700
1624871800000|2021-06-28 09:16:40|15836.4|15832.4|15835.7|15831.7|15836.4|15832.4|15835.7|15831.7|400
1624871810000|2021-06-28 09:16:50|15835.6|15831.6|15835.6|15831.6|15835.6|15831.6|15835.3|15831.3|350
1624871820000|2021-06-28 09:17:00|15835.7|15831.7|15835.9|15831.9|15836|15832|15835.7|15831.7|250
1624871830000|2021-06-28 09:17:10|15836.2|15832.2|15835.8|15831.8|15836.3|15832.3|15835.8|15831.8|700
1624871840000|2021-06-28 09:17:20|15835.7|15831.7|15835.8|15831.8|15835.9|15831.9|15835.2|15831.2|1050
1624871850000|2021-06-28 09:17:30|15836|15832|15836.1|15832.1|15836.9|15832.9|15836|15832|1000
1624871860000|2021-06-28 09:17:40|15836.5|15832.5|15837.6|15833.6|15837.6|15833.6|15836.5|15832.5|1000
1624871870000|2021-06-28 09:17:50|15837.8|15833.8|15837.2|15833.2|15837.8|15833.8|15837.2|15833.2|900
1624871880000|2021-06-28 09:18:00|15837.7|15833.7|15836.1|15832.1|15837.7|15833.7|15835.9|15831.9|2750
1624871890000|2021-06-28 09:18:10|15836.8|15832.8|15836.1|15832.1|15836.8|15832.8|15836|15832|1300
1624871900000|2021-06-28 09:18:20|15835.9|15831.9|15834.2|15830.2|15835.9|15831.9|15834.2|15830.2|850
1624871910000|2021-06-28 09:18:30|15834.3|15830.3|15835.7|15831.7|15835.8|15831.8|15834.3|15830.3|350
1624871920000|2021-06-28 09:18:40|15835.5|15831.5|15835|15831|15835.7|15831.7|15835|15831|50
1624871930000|2021-06-28 09:18:50|15835.3|15831.3|15834.6|15830.6|15835.3|15831.3|15834.4|15830.4|550
1624871940000|2021-06-28 09:19:00|15834.4|15830.4|15832.4|15828.4|15834.4|15830.4|15832.4|15828.4|1250
1624871950000|2021-06-28 09:19:10|15832.5|15828.5|15832.3|15828.3|15832.6|15828.6|15832.3|15828.3|1000
1624871960000|2021-06-28 09:19:20|15832.4|15828.4|15831.5|15827.5|15832.4|15828.4|15831.1|15827.1|300
1624871970000|2021-06-28 09:19:30|15831.6|15827.6|15830.8|15826.8|15832|15828|15830.8|15826.8|300
1624871980000|2021-06-28 09:19:40|15830.5|15826.5|15829.7|15825.7|15830.8|15826.8|15829.3|15825.3|700
1624871990000|2021-06-28 09:19:50|15830|15826|15830.6|15826.6|15830.9|15826.9|15829.2|15825.2|850
1624872000000|2021-06-28 09:20:00|15831|15827|15830.6|15826.6|15831|15827|15830.6|15826.6|200
1624872010000|2021-06-28 09:20:10|15830.8|15826.8|15830.3|15826.3|15830.8|15826.8|15830|15826|250
1624872020000|2021-06-28 09:20:20|15829.5|15825.5|15831|15827|15831|15827|15829.5|15825.5|400
1624872030000|2021-06-28 09:20:30|15831.9|15827.9|15832.2|15828.2|15832.3|15828.3|15831.9|15827.9|500
1624872040000|2021-06-28 09:20:40|15832.1|15828.1|15831.1|15827.1|15832.1|15828.1|15831.1|15827.1|2200
1624872050000|2021-06-28 09:20:50|15831.3|15827.3|15831.6|15827.6|15831.6|15827.6|15831.2|15827.2|300
1624872060000|2021-06-28 09:21:00|15832.2|15828.2|15832.1|15828.1|15832.3|15828.3|15832.1|15828.1|250
1624872070000|2021-06-28 09:21:10|15832.2|15828.2|15832.5|15828.5|15832.5|15828.5|15832|15828|200
1624872080000|2021-06-28 09:21:20|15832.1|15828.1|15832.2|15828.2|15832.2|15828.2|15832|15828|400
1624872090000|2021-06-28 09:21:30|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|350
1624872100000|2021-06-28 09:21:40|15832|15828|15831.1|15827.1|15832|15828|15830.4|15826.4|750
1624872110000|2021-06-28 09:21:50|15830.8|15826.8|15830.7|15826.7|15830.8|15826.8|15830.5|15826.5|200
1624872120000|2021-06-28 09:22:00|15830.5|15826.5|15831|15827|15831|15827|15830.1|15826.1|400
1624872130000|2021-06-28 09:22:10|15831.2|15827.2|15832.3|15828.3|15832.3|15828.3|15831.2|15827.2|200
1624872140000|2021-06-28 09:22:20|15832.4|15828.4|15833.9|15829.9|15833.9|15829.9|15832.4|15828.4|550
1624872150000|2021-06-28 09:22:30|15834|15830|15835.3|15831.3|15835.3|15831.3|15834|15830|250
1624872160000|2021-06-28 09:22:40|15835.4|15831.4|15835.6|15831.6|15835.8|15831.8|15835.4|15831.4|350
1624872170000|2021-06-28 09:22:50|15835.4|15831.4|15835.3|15831.3|15835.5|15831.5|15835.2|15831.2|400
1624872180000|2021-06-28 09:23:00|15835.4|15831.4|15836.5|15832.5|15836.5|15832.5|15835.4|15831.4|400
1624872190000|2021-06-28 09:23:10|15836.7|15832.7|15835.5|15831.5|15836.7|15832.7|15835.5|15831.5|850
1624872200000|2021-06-28 09:23:20|15836.9|15832.9|15836.9|15832.9|15837.2|15833.2|15836.9|15832.9|300
1624872210000|2021-06-28 09:23:30|15837|15833|15836.9|15832.9|15837.2|15833.2|15836.9|15832.9|500
1624872220000|2021-06-28 09:23:40|15836.7|15832.7|15836.9|15832.9|15836.9|15832.9|15836.3|15832.3|600
1624872230000|2021-06-28 09:23:50|15837|15833|15837.1|15833.1|15837.1|15833.1|15837|15833|0
1624872240000|2021-06-28 09:24:00|15836.8|15832.8|15838|15834|15838.1|15834.1|15836.8|15832.8|1650
1624872250000|2021-06-28 09:24:10|15838.1|15834.1|15836.9|15832.9|15838.1|15834.1|15836.9|15832.9|900
1624872260000|2021-06-28 09:24:20|15836.7|15832.7|15835.5|15831.5|15836.7|15832.7|15834.7|15830.7|300
1624872270000|2021-06-28 09:24:30|15835.4|15831.4|15836.4|15832.4|15837.2|15833.2|15835.4|15831.4|600
1624872280000|2021-06-28 09:24:40|15837|15833|15835.7|15831.7|15837|15833|15835.7|15831.7|1200
1624872290000|2021-06-28 09:24:50|15834.2|15830.2|15832.8|15828.8|15834.2|15830.2|15831.7|15827.7|800
1624872300000|2021-06-28 09:25:00|15833|15829|15834|15830|15834|15830|15833|15829|350
1624872310000|2021-06-28 09:25:10|15833.9|15829.9|15833.2|15829.2|15833.9|15829.9|15833.2|15829.2|450
1624872320000|2021-06-28 09:25:20|15834.2|15830.2|15836.2|15832.2|15837|15833|15834.2|15830.2|1550
1624872330000|2021-06-28 09:25:30|15836.7|15832.7|15836.4|15832.4|15837|15833|15836.4|15832.4|1100
1624872340000|2021-06-28 09:25:40|15836.2|15832.2|15835.3|15831.3|15836.2|15832.2|15835.3|15831.3|100
1624872350000|2021-06-28 09:25:50|15835.2|15831.2|15834.8|15830.8|15835.2|15831.2|15834.8|15830.8|100
1624872360000|2021-06-28 09:26:00|15834.6|15830.6|15834.3|15830.3|15834.6|15830.6|15834.3|15830.3|350
1624872370000|2021-06-28 09:26:10|15835.1|15831.1|15835.2|15831.2|15835.2|15831.2|15835.1|15831.1|250
1624872380000|2021-06-28 09:26:20|15835.1|15831.1|15835.9|15831.9|15835.9|15831.9|15835.1|15831.1|650
1624872390000|2021-06-28 09:26:30|15836.3|15832.3|15836.3|15832.3|15836.4|15832.4|15836.3|15832.3|400
1624872400000|2021-06-28 09:26:40|15836.7|15832.7|15836.9|15832.9|15837.9|15833.9|15836.7|15832.7|7800
1624872410000|2021-06-28 09:26:50|15837|15833|15835.6|15831.6|15837|15833|15835.6|15831.6|650
1624872420000|2021-06-28 09:27:00|15834.3|15830.3|15834.2|15830.2|15834.3|15830.3|15834.2|15830.2|950
1624872430000|2021-06-28 09:27:10|15834.3|15830.3|15834.8|15830.8|15835.4|15831.4|15834.3|15830.3|300
1624872440000|2021-06-28 09:27:20|15834.5|15830.5|15833.9|15829.9|15834.6|15830.6|15833.9|15829.9|450
1624872450000|2021-06-28 09:27:30|15833.6|15829.6|15834.3|15830.3|15834.3|15830.3|15833.6|15829.6|250
1624872460000|2021-06-28 09:27:40|15834.2|15830.2|15834.8|15830.8|15835.1|15831.1|15834.1|15830.1|900
1624872470000|2021-06-28 09:27:50|15834.6|15830.6|15833.3|15829.3|15835|15831|15833.3|15829.3|3000
1624872480000|2021-06-28 09:28:00|15833.2|15829.2|15833.1|15829.1|15833.3|15829.3|15832.9|15828.9|150
1624872490000|2021-06-28 09:28:10|15834|15830|15832.9|15828.9|15834|15830|15832.3|15828.3|850
1624872500000|2021-06-28 09:28:20|15832.7|15828.7|15833.1|15829.1|15833.5|15829.5|15832.7|15828.7|200
1624872510000|2021-06-28 09:28:30|15834.4|15830.4|15835.5|15831.5|15835.5|15831.5|15834.4|15830.4|1150
1624872520000|2021-06-28 09:28:40|15835.2|15831.2|15834.7|15830.7|15835.2|15831.2|15834.6|15830.6|550
1624872530000|2021-06-28 09:28:50|15834.5|15830.5|15834.6|15830.6|15834.6|15830.6|15834.5|15830.5|300
1624872540000|2021-06-28 09:29:00|15834.7|15830.7|15835.1|15831.1|15835.1|15831.1|15834.7|15830.7|1000
1624872550000|2021-06-28 09:29:10|15835.4|15831.4|15835|15831|15835.6|15831.6|15834.8|15830.8|600
1624872560000|2021-06-28 09:29:20|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|150
1624872570000|2021-06-28 09:29:30|15835|15831|15835|15831|15835|15831|15835|15831|300
1624872580000|2021-06-28 09:29:40|15834.8|15830.8|15834.7|15830.7|15834.9|15830.9|15834.7|15830.7|450
1624872590000|2021-06-28 09:29:50|15834.2|15830.2|15834.3|15830.3|15834.3|15830.3|15834.2|15830.2|750
1624872600000|2021-06-28 09:30:00|15834.2|15830.2|15836.6|15832.6|15837.4|15833.4|15834.2|15830.2|1850
1624872610000|2021-06-28 09:30:10|15836.4|15832.4|15836.5|15832.5|15836.8|15832.8|15836.2|15832.2|150
1624872620000|2021-06-28 09:30:20|15836.1|15832.1|15830.2|15826.2|15836.1|15832.1|15830.2|15826.2|2300
1624872630000|2021-06-28 09:30:30|15830.4|15826.4|15828|15824|15830.5|15826.5|15827.4|15823.4|2050
1624872640000|2021-06-28 09:30:40|15829|15825|15830.6|15826.6|15830.6|15826.6|15829|15825|2350
1624872650000|2021-06-28 09:30:50|15831|15827|15828.9|15824.9|15831.2|15827.2|15828.9|15824.9|1350
1624872660000|2021-06-28 09:31:00|15828.2|15824.2|15828.1|15824.1|15828.8|15824.8|15827.3|15823.3|2650
1624872670000|2021-06-28 09:31:10|15827.5|15823.5|15826.2|15822.2|15827.9|15823.9|15825.9|15821.9|3550
1624872680000|2021-06-28 09:31:20|15825.9|15821.9|15823|15819|15825.9|15821.9|15822.5|15818.5|5200
1624872690000|2021-06-28 09:31:30|15823.5|15819.5|15825.7|15821.7|15826.6|15822.6|15823.5|15819.5|2950
1624872700000|2021-06-28 09:31:40|15825.4|15821.4|15823.1|15819.1|15825.4|15821.4|15822.6|15818.6|2450
1624872710000|2021-06-28 09:31:50|15822.2|15818.2|15820.7|15816.7|15823|15819|15820.6|15816.6|2500
1624872720000|2021-06-28 09:32:00|15821.5|15817.5|15821|15817|15822.7|15818.7|15821|15817|3550
1624872730000|2021-06-28 09:32:10|15821.6|15817.6|15821.3|15817.3|15821.6|15817.6|15821|15817|4700
1624872740000|2021-06-28 09:32:20|15821|15817|15822|15818|15822.2|15818.2|15821|15817|2450
1624872750000|2021-06-28 09:32:30|15824.2|15820.2|15825.2|15821.2|15826.2|15822.2|15824.2|15820.2|5550
1624872760000|2021-06-28 09:32:40|15824.9|15820.9|15825.2|15821.2|15825.2|15821.2|15824.1|15820.1|2700
1624872770000|2021-06-28 09:32:50|15825.4|15821.4|15825|15821|15825.6|15821.6|15824.2|15820.2|2450
1624872780000|2021-06-28 09:33:00|15825.6|15821.6|15828.4|15824.4|15828.4|15824.4|15825.5|15821.5|4850
1624872790000|2021-06-28 09:33:10|15828.3|15824.3|15827.9|15823.9|15829.4|15825.4|15827.9|15823.9|2950
1624872800000|2021-06-28 09:33:20|15827.8|15823.8|15826.2|15822.2|15828|15824|15826.2|15822.2|3300
1624872810000|2021-06-28 09:33:30|15825.9|15821.9|15823.6|15819.6|15825.9|15821.9|15823.6|15819.6|1100
1624872820000|2021-06-28 09:33:40|15825.1|15821.1|15824|15820|15825.5|15821.5|15823.4|15819.4|950
1624872830000|2021-06-28 09:33:50|15823.3|15819.3|15824.3|15820.3|15824.3|15820.3|15823.3|15819.3|550
1624872840000|2021-06-28 09:34:00|15823.9|15819.9|15824|15820|15824.6|15820.6|15823.9|15819.9|850
1624872850000|2021-06-28 09:34:10|15823.7|15819.7|15824.4|15820.4|15825|15821|15823.7|15819.7|750
1624872860000|2021-06-28 09:34:20|15824.2|15820.2|15821.6|15817.6|15824.2|15820.2|15821.6|15817.6|1650
1624872870000|2021-06-28 09:34:30|15822.1|15818.1|15821|15817|15822.2|15818.2|15821|15817|1450
1624872880000|2021-06-28 09:34:40|15820.4|15816.4|15820.7|15816.7|15820.7|15816.7|15820.1|15816.1|3000
1624872890000|2021-06-28 09:34:50|15820|15816|15824.4|15820.4|15824.4|15820.4|15820|15816|5500
1624872900000|2021-06-28 09:35:00|15824.7|15820.7|15820.9|15816.9|15824.7|15820.7|15820.9|15816.9|2700
1624872910000|2021-06-28 09:35:10|15820.5|15816.5|15819.4|15815.4|15820.5|15816.5|15819.1|15815.1|1350
1624872920000|2021-06-28 09:35:20|15818.5|15814.5|15818.6|15814.6|15818.9|15814.9|15817.8|15813.8|3950
1624872930000|2021-06-28 09:35:30|15818.4|15814.4|15814.9|15810.9|15818.4|15814.4|15814.9|15810.9|4850
1624872940000|2021-06-28 09:35:40|15814.2|15810.2|15815.8|15811.8|15815.8|15811.8|15813.3|15809.3|7800
1624872950000|2021-06-28 09:35:50|15815.5|15811.5|15809.9|15805.9|15815.5|15811.5|15809.9|15805.9|4650
1624872960000|2021-06-28 09:36:00|15809|15805|15808.3|15804.3|15809.5|15805.5|15807.4|15803.4|7850
1624872970000|2021-06-28 09:36:10|15807.7|15803.7|15808|15804|15808|15804|15801.7|15797.7|55850
1624872980000|2021-06-28 09:36:20|15808.1|15804.1|15808.4|15804.4|15808.4|15804.4|15806.5|15802.5|5000
1624872990000|2021-06-28 09:36:30|15808.8|15804.8|15813.2|15809.2|15813.2|15809.2|15808.8|15804.8|4650
1624873000000|2021-06-28 09:36:40|15812.9|15808.9|15810.8|15806.8|15812.9|15808.9|15810.8|15806.8|3550
1624873010000|2021-06-28 09:36:50|15811|15807|15814.6|15810.6|15814.6|15810.6|15811|15807|2150
1624873020000|2021-06-28 09:37:00|15814.3|15810.3|15815.2|15811.2|15815.2|15811.2|15813|15809|3500
1624873030000|2021-06-28 09:37:10|15815.9|15811.9|15817.3|15813.3|15817.3|15813.3|15815.8|15811.8|2600
1624873040000|2021-06-28 09:37:20|15818.2|15814.2|15817.4|15813.4|15818.6|15814.6|15817.1|15813.1|3500
1624873050000|2021-06-28 09:37:30|15817.9|15813.9|15816|15812|15818.6|15814.6|15816|15812|1350
1624873060000|2021-06-28 09:37:40|15815.8|15811.8|15815.3|15811.3|15815.8|15811.8|15813.9|15809.9|2250
1624873070000|2021-06-28 09:37:50|15814.9|15810.9|15814.9|15810.9|15815.2|15811.2|15814.8|15810.8|2700
1624873080000|2021-06-28 09:38:00|15814.7|15810.7|15814.7|15810.7|15815.1|15811.1|15814.6|15810.6|4650
1624873090000|2021-06-28 09:38:10|15814.6|15810.6|15813.9|15809.9|15814.8|15810.8|15813.4|15809.4|2100
1624873100000|2021-06-28 09:38:20|15813.8|15809.8|15813|15809|15813.8|15809.8|15812.9|15808.9|2300
1624873110000|2021-06-28 09:38:30|15812.9|15808.9|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|2700
1624873120000|2021-06-28 09:38:40|15812.7|15808.7|15810.8|15806.8|15812.8|15808.8|15810.7|15806.7|1900
1624873130000|2021-06-28 09:38:50|15810.3|15806.3|15812.3|15808.3|15812.3|15808.3|15810.3|15806.3|1400
1624873140000|2021-06-28 09:39:00|15813.6|15809.6|15816.9|15812.9|15816.9|15812.9|15813.6|15809.6|9100
1624873150000|2021-06-28 09:39:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15815.6|15811.6|4200
1624873160000|2021-06-28 09:39:20|15818.5|15814.5|15820.6|15816.6|15820.7|15816.7|15818.5|15814.5|7950
1624873170000|2021-06-28 09:39:30|15820.7|15816.7|15819.9|15815.9|15820.7|15816.7|15819.8|15815.8|1350
1624873180000|2021-06-28 09:39:40|15819.5|15815.5|15820.6|15816.6|15820.6|15816.6|15819.5|15815.5|2950
1624873190000|2021-06-28 09:39:50|15820.5|15816.5|15823.7|15819.7|15823.7|15819.7|15820.5|15816.5|7250
1624873200000|2021-06-28 09:40:00|15824.7|15820.7|15829|15825|15829.1|15825.1|15824.7|15820.7|8850
1624873210000|2021-06-28 09:40:10|15828.9|15824.9|15829.4|15825.4|15830.1|15826.1|15828.9|15824.9|6250
1624873220000|2021-06-28 09:40:20|15829.1|15825.1|15827.5|15823.5|15829.1|15825.1|15825.1|15821.1|10350
1624873230000|2021-06-28 09:40:30|15827.6|15823.6|15832|15828|15832|15828|15827.6|15823.6|4850
1624873240000|2021-06-28 09:40:40|15832.5|15828.5|15833.9|15829.9|15834.5|15830.5|15832.2|15828.2|6000
1624873250000|2021-06-28 09:40:50|15833|15829|15829.5|15825.5|15833|15829|15829.3|15825.3|4500
1624873260000|2021-06-28 09:41:00|15829.2|15825.2|15834.3|15830.3|15834.3|15830.3|15829.2|15825.2|5900
1624873270000|2021-06-28 09:41:10|15835.2|15831.2|15835.2|15831.2|15835.9|15831.9|15835.1|15831.1|9100
1624873280000|2021-06-28 09:41:20|15834.9|15830.9|15835.5|15831.5|15835.5|15831.5|15834|15830|2050
1624873290000|2021-06-28 09:41:30|15835.9|15831.9|15836.9|15832.9|15837.4|15833.4|15835.9|15831.9|4900
1624873300000|2021-06-28 09:41:40|15836.1|15832.1|15836.3|15832.3|15836.3|15832.3|15835.1|15831.1|9550
1624873310000|2021-06-28 09:41:50|15836.1|15832.1|15832.4|15828.4|15836.1|15832.1|15832.4|15828.4|4100
1624873320000|2021-06-28 09:42:00|15832.7|15828.7|15835.7|15831.7|15835.7|15831.7|15830.9|15826.9|4850
1624873330000|2021-06-28 09:42:10|15836.2|15832.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|5800
1624873340000|2021-06-28 09:42:20|15835.9|15831.9|15838.1|15834.1|15838.7|15834.7|15835.9|15831.9|5800
1624873350000|2021-06-28 09:42:30|15838.7|15834.7|15836.9|15832.9|15839.6|15835.6|15836.9|15832.9|8350
1624873360000|2021-06-28 09:42:40|15837.1|15833.1|15835.6|15831.6|15837.3|15833.3|15835.6|15831.6|2950
1624873370000|2021-06-28 09:42:50|15835.4|15831.4|15836.6|15832.6|15836.9|15832.9|15834.9|15830.9|2750
1624873380000|2021-06-28 09:43:00|15836.3|15832.3|15838.4|15834.4|15838.4|15834.4|15835.4|15831.4|3600
1624873390000|2021-06-28 09:43:10|15837.5|15833.5|15839.8|15835.8|15839.8|15835.8|15837.5|15833.5|5000
1624873400000|2021-06-28 09:43:20|15839.6|15835.6|15837.4|15833.4|15840.5|15836.5|15837.4|15833.4|6050
1624873410000|2021-06-28 09:43:30|15837.6|15833.6|15837.1|15833.1|15839|15835|15837.1|15833.1|2200
1624873420000|2021-06-28 09:43:40|15836.2|15832.2|15836.6|15832.6|15836.7|15832.7|15835.9|15831.9|2550
1624873430000|2021-06-28 09:43:50|15834.7|15830.7|15837.8|15833.8|15838.4|15834.4|15834.4|15830.4|4100
1624873440000|2021-06-28 09:44:00|15837.6|15833.6|15834.5|15830.5|15837.6|15833.6|15834.5|15830.5|2050
1624873450000|2021-06-28 09:44:10|15834.4|15830.4|15836|15832|15836|15832|15832.4|15828.4|4850
1624873460000|2021-06-28 09:44:20|15835.9|15831.9|15833.4|15829.4|15835.9|15831.9|15833.1|15829.1|3800
1624873470000|2021-06-28 09:44:30|15831.9|15827.9|15832.1|15828.1|15832.8|15828.8|15831.5|15827.5|2250
1624873480000|2021-06-28 09:44:40|15831.8|15827.8|15830|15826|15832.1|15828.1|15829.3|15825.3|3650
1624873490000|2021-06-28 09:44:50|15831.6|15827.6|15830.4|15826.4|15832.1|15828.1|15830.4|15826.4|2300
1624873500000|2021-06-28 09:45:00|15830.5|15826.5|15833.3|15829.3|15833.3|15829.3|15830.5|15826.5|4750
1624873510000|2021-06-28 09:45:10|15833.2|15829.2|15834.8|15830.8|15834.8|15830.8|15833.2|15829.2|3350
1624873520000|2021-06-28 09:45:20|15834.9|15830.9|15834.5|15830.5|15835.2|15831.2|15833.6|15829.6|2150
1624873530000|2021-06-28 09:45:30|15834.7|15830.7|15834.6|15830.6|15834.7|15830.7|15834.6|15830.6|1700
1624873540000|2021-06-28 09:45:40|15833.4|15829.4|15831.5|15827.5|15833.4|15829.4|15831.5|15827.5|2700
1624873550000|2021-06-28 09:45:50|15831.8|15827.8|15832.7|15828.7|15832.7|15828.7|15830.8|15826.8|3500
1624873560000|2021-06-28 09:46:00|15832.6|15828.6|15832.8|15828.8|15833.5|15829.5|15832.6|15828.6|1950
1624873570000|2021-06-28 09:46:10|15833.4|15829.4|15831.4|15827.4|15833.4|15829.4|15831.4|15827.4|3500
1624873580000|2021-06-28 09:46:20|15831.2|15827.2|15829.3|15825.3|15831.2|15827.2|15829.3|15825.3|1250
1624873590000|2021-06-28 09:46:30|15829.4|15825.4|15830.2|15826.2|15830.2|15826.2|15829.4|15825.4|900
1624873600000|2021-06-28 09:46:40|15830.4|15826.4|15829.9|15825.9|15830.4|15826.4|15829.3|15825.3|3750
1624873610000|2021-06-28 09:46:50|15830.2|15826.2|15829.4|15825.4|15830.3|15826.3|15829.4|15825.4|2300
1624873620000|2021-06-28 09:47:00|15829.2|15825.2|15828.8|15824.8|15829.5|15825.5|15828.7|15824.7|4500
1624873630000|2021-06-28 09:47:10|15827.6|15823.6|15826.4|15822.4|15827.6|15823.6|15826|15822|1850
1624873640000|2021-06-28 09:47:20|15826|15822|15827.5|15823.5|15827.5|15823.5|15826|15822|5550
1624873650000|2021-06-28 09:47:30|15827.4|15823.4|15828.3|15824.3|15828.4|15824.4|15827.4|15823.4|3650
1624873660000|2021-06-28 09:47:40|15828.7|15824.7|15829.6|15825.6|15831.3|15827.3|15828.7|15824.7|4600
1624873670000|2021-06-28 09:47:50|15830.4|15826.4|15832.1|15828.1|15832.8|15828.8|15830.4|15826.4|3800
1624873680000|2021-06-28 09:48:00|15831.5|15827.5|15833.5|15829.5|15833.5|15829.5|15831.4|15827.4|3450
1624873690000|2021-06-28 09:48:10|15833.4|15829.4|15833|15829|15833.5|15829.5|15832.1|15828.1|2000
1624873700000|2021-06-28 09:48:20|15831.8|15827.8|15829.2|15825.2|15831.8|15827.8|15829.2|15825.2|2150
1624873710000|2021-06-28 09:48:30|15829.4|15825.4|15832.5|15828.5|15832.6|15828.6|15829.4|15825.4|4100
1624873720000|2021-06-28 09:48:40|15832.4|15828.4|15832.4|15828.4|15832.8|15828.8|15832.1|15828.1|750
1624873730000|2021-06-28 09:48:50|15832.3|15828.3|15831.9|15827.9|15832.3|15828.3|15831.5|15827.5|1850
1624873740000|2021-06-28 09:49:00|15832.1|15828.1|15832.3|15828.3|15832.6|15828.6|15832.1|15828.1|3750
1624873750000|2021-06-28 09:49:10|15832.5|15828.5|15832.5|15828.5|15832.7|15828.7|15832.5|15828.5|2850
1624873760000|2021-06-28 09:49:20|15832.4|15828.4|15830.7|15826.7|15832.5|15828.5|15830.3|15826.3|1350
1624873770000|2021-06-28 09:49:30|15830.9|15826.9|15829.3|15825.3|15831|15827|15829.3|15825.3|1450
1624873780000|2021-06-28 09:49:40|15829.2|15825.2|15829.6|15825.6|15829.6|15825.6|15829.2|15825.2|250
1624873790000|2021-06-28 09:49:50|15829|15825|15829.1|15825.1|15829.1|15825.1|15828.8|15824.8|2200
1624873800000|2021-06-28 09:50:00|15828.3|15824.3|15828.4|15824.4|15830.4|15826.4|15827.1|15823.1|4800
1624873810000|2021-06-28 09:50:10|15829.3|15825.3|15828.6|15824.6|15829.7|15825.7|15828|15824|6600
1624873820000|2021-06-28 09:50:20|15829.1|15825.1|15829.5|15825.5|15829.5|15825.5|15828|15824|2850
1624873830000|2021-06-28 09:50:30|15829.6|15825.6|15830.1|15826.1|15830.3|15826.3|15829.6|15825.6|2600
1624873840000|2021-06-28 09:50:40|15830.3|15826.3|15830.4|15826.4|15831.1|15827.1|15830.2|15826.2|3650
1624873850000|2021-06-28 09:50:50|15830.2|15826.2|15829.8|15825.8|15830.2|15826.2|15829.7|15825.7|1800
1624873860000|2021-06-28 09:51:00|15830|15826|15831.1|15827.1|15831.1|15827.1|15829|15825|4700
1624873870000|2021-06-28 09:51:10|15830.2|15826.2|15832|15828|15832|15828|15830.2|15826.2|6550
1624873880000|2021-06-28 09:51:20|15832.3|15828.3|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|3400
1624873890000|2021-06-28 09:51:30|15832.9|15828.9|15833|15829|15833.2|15829.2|15832.9|15828.9|4300
1624873900000|2021-06-28 09:51:40|15833.2|15829.2|15832.3|15828.3|15833.4|15829.4|15832.3|15828.3|5550
1624873910000|2021-06-28 09:51:50|15832.7|15828.7|15833.2|15829.2|15833.2|15829.2|15832.4|15828.4|3600
1624873920000|2021-06-28 09:52:00|15834|15830|15834.6|15830.6|15834.7|15830.7|15834|15830|9400
1624873930000|2021-06-28 09:52:10|15834.7|15830.7|15835.4|15831.4|15835.4|15831.4|15834.6|15830.6|3250
1624873940000|2021-06-28 09:52:20|15835.7|15831.7|15835.4|15831.4|15835.7|15831.7|15835.1|15831.1|3750
1624873950000|2021-06-28 09:52:30|15835.6|15831.6|15835.9|15831.9|15835.9|15831.9|15835.6|15831.6|2000
1624873960000|2021-06-28 09:52:40|15836.1|15832.1|15836.6|15832.6|15836.6|15832.6|15836.1|15832.1|2150
1624873970000|2021-06-28 09:52:50|15836.5|15832.5|15836.2|15832.2|15836.9|15832.9|15836.2|15832.2|5200
1624873980000|2021-06-28 09:53:00|15836.3|15832.3|15837|15833|15837|15833|15836.3|15832.3|4150
1624873990000|2021-06-28 09:53:10|15837.1|15833.1|15838.2|15834.2|15838.2|15834.2|15837|15833|4250
1624874000000|2021-06-28 09:53:20|15838.1|15834.1|15838.3|15834.3|15838.7|15834.7|15838.1|15834.1|4200
1624874010000|2021-06-28 09:53:30|15838.2|15834.2|15837.9|15833.9|15838.2|15834.2|15837.4|15833.4|3200
1624874020000|2021-06-28 09:53:40|15838.3|15834.3|15841.6|15837.6|15841.6|15837.6|15838.1|15834.1|12650
1624874030000|2021-06-28 09:53:50|15841.8|15837.8|15843.2|15839.2|15843.2|15839.2|15841.5|15837.5|10650
1624874040000|2021-06-28 09:54:00|15843.1|15839.1|15843.2|15839.2|15843.3|15839.3|15841.8|15837.8|9050
1624874050000|2021-06-28 09:54:10|15843.3|15839.3|15843.3|15839.3|15843.7|15839.7|15843.2|15839.2|3100
1624874060000|2021-06-28 09:54:20|15844.1|15840.1|15843.5|15839.5|15844.6|15840.6|15843.5|15839.5|7350
1624874070000|2021-06-28 09:54:30|15842.9|15838.9|15843.6|15839.6|15844.4|15840.4|15842.9|15838.9|3400
1624874080000|2021-06-28 09:54:40|15843|15839|15843.6|15839.6|15843.9|15839.9|15843|15839|3900
1624874090000|2021-06-28 09:54:50|15843.3|15839.3|15843.2|15839.2|15843.6|15839.6|15842.3|15838.3|2700
1624874100000|2021-06-28 09:55:00|15842.3|15838.3|15843.8|15839.8|15843.8|15839.8|15842.3|15838.3|5150
1624874110000|2021-06-28 09:55:10|15843.9|15839.9|15843.3|15839.3|15843.9|15839.9|15842.9|15838.9|4450
1624874120000|2021-06-28 09:55:20|15843.2|15839.2|15842.7|15838.7|15843.6|15839.6|15842.4|15838.4|2200
1624874130000|2021-06-28 09:55:30|15841.4|15837.4|15840.8|15836.8|15842.1|15838.1|15840.8|15836.8|4200
1624874140000|2021-06-28 09:55:40|15841.1|15837.1|15837.5|15833.5|15841.6|15837.6|15837.1|15833.1|9550
1624874150000|2021-06-28 09:55:50|15836.9|15832.9|15836.1|15832.1|15837.9|15833.9|15835.9|15831.9|5050
1624874160000|2021-06-28 09:56:00|15836.4|15832.4|15836.7|15832.7|15836.9|15832.9|15836.1|15832.1|3450
1624874170000|2021-06-28 09:56:10|15836.4|15832.4|15837.3|15833.3|15837.5|15833.5|15836.4|15832.4|1650
1624874180000|2021-06-28 09:56:20|15836.5|15832.5|15836.6|15832.6|15836.6|15832.6|15836.5|15832.5|2400
1624874190000|2021-06-28 09:56:30|15835.8|15831.8|15836.9|15832.9|15836.9|15832.9|15835.8|15831.8|3150
1624874200000|2021-06-28 09:56:40|15836.7|15832.7|15835.7|15831.7|15837.1|15833.1|15835.7|15831.7|4350
1624874210000|2021-06-28 09:56:50|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15834.3|15830.3|1050
1624874220000|2021-06-28 09:57:00|15834.2|15830.2|15833.8|15829.8|15834.4|15830.4|15833.4|15829.4|5650
1624874230000|2021-06-28 09:57:10|15833|15829|15832.2|15828.2|15833|15829|15832.2|15828.2|2050
1624874240000|2021-06-28 09:57:20|15832.1|15828.1|15832.6|15828.6|15832.7|15828.7|15831.8|15827.8|750
1624874250000|2021-06-28 09:57:30|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15831.8|15827.8|2750
1624874260000|2021-06-28 09:57:40|15833.8|15829.8|15832.6|15828.6|15833.8|15829.8|15832.2|15828.2|5000
1624874270000|2021-06-28 09:57:50|15832.7|15828.7|15833.9|15829.9|15833.9|15829.9|15832.7|15828.7|3400
1624874280000|2021-06-28 09:58:00|15834.3|15830.3|15833.8|15829.8|15834.3|15830.3|15832.8|15828.8|6800
1624874290000|2021-06-28 09:58:10|15833.4|15829.4|15833.6|15829.6|15834.3|15830.3|15833.4|15829.4|6850
1624874300000|2021-06-28 09:58:20|15833.7|15829.7|15834.3|15830.3|15834.3|15830.3|15833.7|15829.7|2850
1624874310000|2021-06-28 09:58:30|15834.4|15830.4|15835.3|15831.3|15835.3|15831.3|15834.4|15830.4|3650
1624874320000|2021-06-28 09:58:40|15835.6|15831.6|15835.5|15831.5|15835.6|15831.6|15835.2|15831.2|1800
1624874330000|2021-06-28 09:58:50|15836.1|15832.1|15836.2|15832.2|15836.3|15832.3|15836|15832|5050
1624874340000|2021-06-28 09:59:00|15836.3|15832.3|15836.6|15832.6|15836.6|15832.6|15836.1|15832.1|8700
1624874350000|2021-06-28 09:59:10|15836.7|15832.7|15837.3|15833.3|15837.3|15833.3|15836.2|15832.2|8400
1624874360000|2021-06-28 09:59:20|15837.2|15833.2|15836.9|15832.9|15837.6|15833.6|15836.9|15832.9|5300
1624874370000|2021-06-28 09:59:30|15837|15833|15836.4|15832.4|15837.1|15833.1|15836|15832|5600
1624874380000|2021-06-28 09:59:40|15836.3|15832.3|15836.7|15832.7|15837|15833|15836.3|15832.3|4000
1624874390000|2021-06-28 09:59:50|15837.1|15833.1|15836|15832|15837.1|15833.1|15836|15832|7300
1624874400000|2021-06-28 10:00:00|15830|15826|15831.7|15827.7|15832|15828|15830|15826|58
1624874410000|2021-06-28 10:00:10|15832|15828|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|4
1624874420000|2021-06-28 10:00:20|15831.5|15827.5|15830.2|15826.2|15831.7|15827.7|15830|15826|8
1624874430000|2021-06-28 10:00:30|15831|15827|15830.5|15826.5|15831.5|15827.5|15830.5|15826.5|16
1624874440000|2021-06-28 10:00:40|15830.7|15826.7|15830.7|15826.7|15831|15827|15830|15826|4
1624874450000|2021-06-28 10:00:50|15830.5|15826.5|15829.5|15825.5|15830.5|15826.5|15829.5|15825.5|2
1624874460000|2021-06-28 10:01:00|15829.7|15825.7|15830.5|15826.5|15830.7|15826.7|15829.5|15825.5|53
1624874470000|2021-06-28 10:01:10|15830|15826|15831.5|15827.5|15831.5|15827.5|15830|15826|6
1624874480000|2021-06-28 10:01:20|15831.7|15827.7|15832.2|15828.2|15832.2|15828.2|15830.7|15826.7|29
1624874490000|2021-06-28 10:01:30|15832|15828|15832.7|15828.7|15832.7|15828.7|15832|15828|3
1624874500000|2021-06-28 10:01:40|15833|15829|15834.2|15830.2|15834.5|15830.5|15833|15829|10
1624874510000|2021-06-28 10:01:50|15834.5|15830.5|15835.5|15831.5|15835.5|15831.5|15834.2|15830.2|1
1624874520000|2021-06-28 10:02:00|15835.7|15831.7|15836.7|15832.7|15837.7|15833.7|15835.7|15831.7|6
1624874530000|2021-06-28 10:02:10|15837|15833|15840|15836|15840|15836|15837|15833|3
1624874540000|2021-06-28 10:02:20|15840.2|15836.2|15840.2|15836.2|15841|15837|15840.2|15836.2|8
1624874550000|2021-06-28 10:02:30|15840.5|15836.5|15841.5|15837.5|15841.5|15837.5|15840.5|15836.5|13
1624874560000|2021-06-28 10:02:40|15841.2|15837.2|15843|15839|15843|15839|15840.7|15836.7|28
1624874570000|2021-06-28 10:02:50|15843.5|15839.5|15843.5|15839.5|15843.5|15839.5|15843|15839|8
1624874580000|2021-06-28 10:03:00|15843.2|15839.2|15841.5|15837.5|15843.2|15839.2|15841.5|15837.5|7
1624874590000|2021-06-28 10:03:10|15841.7|15837.7|15841.5|15837.5|15841.7|15837.7|15841.5|15837.5|0
1624874600000|2021-06-28 10:03:20|15841.7|15837.7|15841.5|15837.5|15841.7|15837.7|15841.5|15837.5|2
1624874610000|2021-06-28 10:03:30|15841.7|15837.7|15842|15838|15842|15838|15841.7|15837.7|0
1624874620000|2021-06-28 10:03:40|15841.7|15837.7|15840.7|15836.7|15841.7|15837.7|15840.7|15836.7|8
1624874630000|2021-06-28 10:03:50|15841|15837|15842|15838|15842|15838|15841|15837|6
1624874640000|2021-06-28 10:04:00|15841.7|15837.7|15842|15838|15842.2|15838.2|15841.7|15837.7|0
1624874650000|2021-06-28 10:04:10|15842.2|15838.2|15842|15838|15842.5|15838.5|15842|15838|0
1624874660000|2021-06-28 10:04:20|15842.2|15838.2|15841.7|15837.7|15842.5|15838.5|15841.7|15837.7|0
1624874670000|2021-06-28 10:04:30|15841.2|15837.2|15841.5|15837.5|15841.5|15837.5|15841.2|15837.2|10
1624874680000|2021-06-28 10:04:40|15841.2|15837.2|15840.5|15836.5|15841.2|15837.2|15840.2|15836.2|0
1624874690000|2021-06-28 10:04:50|15840.7|15836.7|15841.5|15837.5|15841.5|15837.5|15840.7|15836.7|0
1624874700000|2021-06-28 10:05:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841|15837|6
1624874710000|2021-06-28 10:05:10|15840.7|15836.7|15840|15836|15841|15837|15840|15836|1
1624874720000|2021-06-28 10:05:20|15839.5|15835.5|15840|15836|15840|15836|15839|15835|3
1624874730000|2021-06-28 10:05:30|15840.2|15836.2|15840.5|15836.5|15840.5|15836.5|15840.2|15836.2|0
1624874740000|2021-06-28 10:05:40|15840.7|15836.7|15839.2|15835.2|15840.7|15836.7|15839.2|15835.2|6
1624874750000|2021-06-28 10:05:50|15839.5|15835.5|15838.7|15834.7|15839.5|15835.5|15838.5|15834.5|0
1624874760000|2021-06-28 10:06:00|15838.5|15834.5|15838.7|15834.7|15838.7|15834.7|15838.5|15834.5|1
1624874770000|2021-06-28 10:06:10|15838.5|15834.5|15838.7|15834.7|15838.7|15834.7|15838.5|15834.5|0
1624874780000|2021-06-28 10:06:20|15838.5|15834.5|15838.7|15834.7|15838.7|15834.7|15838.5|15834.5|0
1624874790000|2021-06-28 10:06:30|15838.5|15834.5|15837.7|15833.7|15838.5|15834.5|15837.5|15833.5|2
1624874800000|2021-06-28 10:06:40|15837.5|15833.5|15837.5|15833.5|15837.5|15833.5|15837.2|15833.2|0
1624874810000|2021-06-28 10:06:50|15837.2|15833.2|15837.7|15833.7|15837.7|15833.7|15837.2|15833.2|0
1624874820000|2021-06-28 10:07:00|15837|15833|15837.5|15833.5|15837.5|15833.5|15837|15833|3
1624874830000|2021-06-28 10:07:10|15837.7|15833.7|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|0
1624874840000|2021-06-28 10:07:20|15837|15833|15837|15833|15837|15833|15836.7|15832.7|0
1624874850000|2021-06-28 10:07:30|15836.7|15832.7|15835.7|15831.7|15836.7|15832.7|15835.7|15831.7|3
1624874860000|2021-06-28 10:07:40|15836|15832|15836|15832|15836.7|15832.7|15836|15832|3
1624874870000|2021-06-28 10:07:50|15836.2|15832.2|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|1
1624874880000|2021-06-28 10:08:00|15837|15833|15837.5|15833.5|15837.5|15833.5|15837|15833|10
1624874890000|2021-06-28 10:08:10|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837.2|15833.2|0
1624874900000|2021-06-28 10:08:20|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837.2|15833.2|0
1624874910000|2021-06-28 10:08:30|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15836.7|15832.7|0
1624874950000|2021-06-28 10:09:10|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|0
1624874960000|2021-06-28 10:09:20|15837.5|15833.5|15837.5|15833.5|15837.7|15833.7|15837.2|15833.2|0
1624874970000|2021-06-28 10:09:30|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837|15833|1
1624874980000|2021-06-28 10:09:40|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837.2|15833.2|1
1624874990000|2021-06-28 10:09:50|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837.2|15833.2|8
1624875000000|2021-06-28 10:10:00|15844.5|15826.5|15845.1|15827.1|15845.1|15827.1|15844.5|15826.5|4299875
1624875010000|2021-06-28 10:10:10|15845.4|15827.4|15845.4|15827.4|15845.8|15827.8|15845.1|15827.1|0
1624875020000|2021-06-28 10:10:20|15845.8|15827.8|15845.1|15827.1|15845.8|15827.8|15845.1|15827.1|0
1624875030000|2021-06-28 10:10:30|15845.4|15827.4|15845.8|15827.8|15845.8|15827.8|15845.4|15827.4|0
1624875040000|2021-06-28 10:10:40|15845.4|15827.4|15845.1|15827.1|15845.4|15827.4|15845.1|15827.1|0
1624875050000|2021-06-28 10:10:50|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.1|15827.1|0
1624875060000|2021-06-28 10:11:00|15845.1|15827.1|15844.5|15826.5|15845.4|15827.4|15844.5|15826.5|0
1624875080000|2021-06-28 10:11:20|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.5|15826.5|0
1624875090000|2021-06-28 10:11:30|15844.5|15826.5|15843.8|15825.8|15845.1|15827.1|15843.8|15825.8|0
1624875100000|2021-06-28 10:11:40|15844.1|15826.1|15844.5|15826.5|15844.5|15826.5|15843.8|15825.8|0
1624875110000|2021-06-28 10:11:50|15845.1|15827.1|15845.1|15827.1|15845.1|15827.1|15845.1|15827.1|0
1624875120000|2021-06-28 10:12:00|15844.5|15826.5|15845.1|15827.1|15845.1|15827.1|15844.5|15826.5|0
1624875140000|2021-06-28 10:12:20|15844.5|15826.5|15845.1|15827.1|15845.1|15827.1|15844.5|15826.5|0
1624875160000|2021-06-28 10:12:40|15844.5|15826.5|15845.1|15827.1|15845.1|15827.1|15844.5|15826.5|0
1624875230000|2021-06-28 10:13:50|15845.8|15827.8|15845.8|15827.8|15845.8|15827.8|15845.8|15827.8|0
1624875240000|2021-06-28 10:14:00|15845.4|15827.4|15845.8|15827.8|15845.8|15827.8|15845.4|15827.4|0
1624875270000|2021-06-28 10:14:30|15845.1|15827.1|15845.1|15827.1|15845.1|15827.1|15845.1|15827.1|0
1624875280000|2021-06-28 10:14:40|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15843.8|15825.8|0
1624875290000|2021-06-28 10:14:50|15843.8|15825.8|15844.5|15826.5|15844.5|15826.5|15843.8|15825.8|0
1624875300000|2021-06-28 10:15:00|15843.8|15825.8|15842.2|15824.2|15843.8|15825.8|15842.2|15824.2|0
1624875310000|2021-06-28 10:15:10|15842.5|15824.5|15842.5|15824.5|15842.5|15824.5|15842.2|15824.2|0
1624875320000|2021-06-28 10:15:20|15841.8|15823.8|15841.2|15823.2|15841.8|15823.8|15841.2|15823.2|0
1624875330000|2021-06-28 10:15:30|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|0
1624875340000|2021-06-28 10:15:40|15839.9|15821.9|15839.9|15821.9|15840.5|15822.5|15839.9|15821.9|0
1624875350000|2021-06-28 10:15:50|15840.5|15822.5|15839.9|15821.9|15840.5|15822.5|15839.9|15821.9|0
1624875360000|2021-06-28 10:16:00|15839.6|15821.6|15839.9|15821.9|15839.9|15821.9|15839.2|15821.2|0
1624875370000|2021-06-28 10:16:10|15839.6|15821.6|15839.9|15821.9|15839.9|15821.9|15839.2|15821.2|0
1624875380000|2021-06-28 10:16:20|15839.6|15821.6|15839.2|15821.2|15839.9|15821.9|15839.2|15821.2|0
1624875390000|2021-06-28 10:16:30|15839.6|15821.6|15839.9|15821.9|15839.9|15821.9|15839.2|15821.2|0
1624875400000|2021-06-28 10:16:40|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15839.9|15821.9|0
1624875410000|2021-06-28 10:16:50|15840.2|15822.2|15839.9|15821.9|15840.2|15822.2|15839.2|15821.2|0
1624875420000|2021-06-28 10:17:00|15839.6|15821.6|15839.2|15821.2|15839.6|15821.6|15839.2|15821.2|0
1624875440000|2021-06-28 10:17:20|15838.6|15820.6|15838.6|15820.6|15838.6|15820.6|15838.3|15820.3|0
1624875450000|2021-06-28 10:17:30|15838.9|15820.9|15839.2|15821.2|15839.2|15821.2|15838.6|15820.6|0
1624875460000|2021-06-28 10:17:40|15838.6|15820.6|15838.6|15820.6|15838.6|15820.6|15837.9|15819.9|0
1624875470000|2021-06-28 10:17:50|15838.3|15820.3|15837.9|15819.9|15838.6|15820.6|15837.9|15819.9|0
1624875480000|2021-06-28 10:18:00|15838.6|15820.6|15839.2|15821.2|15839.2|15821.2|15838.6|15820.6|0
1624875490000|2021-06-28 10:18:10|15838.9|15820.9|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624875500000|2021-06-28 10:18:20|15838.9|15820.9|15839.2|15821.2|15839.2|15821.2|15838.9|15820.9|0
1624875510000|2021-06-28 10:18:30|15838.6|15820.6|15839.2|15821.2|15839.2|15821.2|15838.6|15820.6|0
1624875520000|2021-06-28 10:18:40|15838.6|15820.6|15839.2|15821.2|15839.2|15821.2|15838.6|15820.6|0
1624875580000|2021-06-28 10:19:40|15838.9|15820.9|15838.6|15820.6|15838.9|15820.9|15838.6|15820.6|0
1624875590000|2021-06-28 10:19:50|15838.9|15820.9|15837.9|15819.9|15839.2|15821.2|15837.9|15819.9|0
1624875600000|2021-06-28 10:20:00|15838.3|15820.3|15836.6|15818.6|15838.6|15820.6|15836.6|15818.6|0
1624875610000|2021-06-28 10:20:10|15837|15819|15837.9|15819.9|15838.6|15820.6|15836.6|15818.6|0
1624875620000|2021-06-28 10:20:20|15838.3|15820.3|15838.3|15820.3|15838.6|15820.6|15837.9|15819.9|0
1624875630000|2021-06-28 10:20:30|15838.6|15820.6|15838.6|15820.6|15838.6|15820.6|15837.3|15819.3|0
1624875640000|2021-06-28 10:20:40|15838.3|15820.3|15839.2|15821.2|15839.2|15821.2|15838.3|15820.3|0
1624875650000|2021-06-28 10:20:50|15838.9|15820.9|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624875660000|2021-06-28 10:21:00|15839.2|15821.2|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624875670000|2021-06-28 10:21:10|15837.9|15819.9|15837.9|15819.9|15837.9|15819.9|15837.9|15819.9|0
1624875700000|2021-06-28 10:21:40|15837.6|15819.6|15837.3|15819.3|15837.6|15819.6|15837|15819|0
1624875710000|2021-06-28 10:21:50|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624875720000|2021-06-28 10:22:00|15837|15819|15836|15818|15837|15819|15836|15818|0
1624875730000|2021-06-28 10:22:10|15835.7|15817.7|15836|15818|15836|15818|15835.7|15817.7|0
1624875740000|2021-06-28 10:22:20|15836.3|15818.3|15836.6|15818.6|15837.3|15819.3|15836.3|15818.3|0
1624875750000|2021-06-28 10:22:30|15836|15818|15836|15818|15836.6|15818.6|15836|15818|0
1624875770000|2021-06-28 10:22:50|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|15836.3|15818.3|0
1624875780000|2021-06-28 10:23:00|15836|15818|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624875800000|2021-06-28 10:23:20|15836|15818|15836|15818|15836|15818|15836|15818|0
1624875820000|2021-06-28 10:23:40|15835.7|15817.7|15835.3|15817.3|15835.7|15817.7|15835.3|15817.3|0
1624875830000|2021-06-28 10:23:50|15835.7|15817.7|15835.3|15817.3|15835.7|15817.7|15835.3|15817.3|0
1624875840000|2021-06-28 10:24:00|15835.7|15817.7|15835.3|15817.3|15836|15818|15835.3|15817.3|0
1624875860000|2021-06-28 10:24:20|15836|15818|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624875870000|2021-06-28 10:24:30|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15836.6|15818.6|0
1624875880000|2021-06-28 10:24:40|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624875890000|2021-06-28 10:24:50|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624875900000|2021-06-28 10:25:00|15837|15819|15836.6|15818.6|15837.3|15819.3|15836.6|15818.6|0
1624875910000|2021-06-28 10:25:10|15837|15819|15837.3|15819.3|15837.3|15819.3|15836.6|15818.6|0
1624875920000|2021-06-28 10:25:20|15837|15819|15837.3|15819.3|15837.3|15819.3|15836.6|15818.6|0
1624875930000|2021-06-28 10:25:30|15837|15819|15836.6|15818.6|15837.3|15819.3|15836.6|15818.6|0
1624875940000|2021-06-28 10:25:40|15837|15819|15836|15818|15837.3|15819.3|15836|15818|0
1624875950000|2021-06-28 10:25:50|15835.3|15817.3|15836|15818|15836|15818|15835.3|15817.3|0
1624875960000|2021-06-28 10:26:00|15836.3|15818.3|15836|15818|15836.6|15818.6|15836|15818|0
1624875980000|2021-06-28 10:26:20|15836.3|15818.3|15836|15818|15836.6|15818.6|15836|15818|0
1624875990000|2021-06-28 10:26:30|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|0
1624876000000|2021-06-28 10:26:40|15837.3|15819.3|15837.6|15819.6|15837.9|15819.9|15837.3|15819.3|0
1624876010000|2021-06-28 10:26:50|15837.9|15819.9|15837.3|15819.3|15837.9|15819.9|15837.3|15819.3|0
1624876020000|2021-06-28 10:27:00|15837.6|15819.6|15837.9|15819.9|15837.9|15819.9|15837.6|15819.6|0
1624876030000|2021-06-28 10:27:10|15838.3|15820.3|15838.6|15820.6|15838.6|15820.6|15838.3|15820.3|0
1624876040000|2021-06-28 10:27:20|15837.9|15819.9|15837.9|15819.9|15838.6|15820.6|15837.9|15819.9|0
1624876050000|2021-06-28 10:27:30|15838.3|15820.3|15838.6|15820.6|15838.6|15820.6|15838.3|15820.3|0
1624876060000|2021-06-28 10:27:40|15839.2|15821.2|15838.9|15820.9|15839.2|15821.2|15838.9|15820.9|0
1624876070000|2021-06-28 10:27:50|15839.2|15821.2|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624876090000|2021-06-28 10:28:10|15838.3|15820.3|15838.3|15820.3|15838.6|15820.6|15837.9|15819.9|0
1624876100000|2021-06-28 10:28:20|15838.6|15820.6|15838.6|15820.6|15838.6|15820.6|15838.6|15820.6|0
1624876120000|2021-06-28 10:28:40|15838.9|15820.9|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624876150000|2021-06-28 10:29:10|15839.2|15821.2|15839.9|15821.9|15839.9|15821.9|15839.2|15821.2|0
1624876160000|2021-06-28 10:29:20|15839.2|15821.2|15839.2|15821.2|15839.2|15821.2|15839.2|15821.2|0
1624876170000|2021-06-28 10:29:30|15839.9|15821.9|15839.9|15821.9|15839.9|15821.9|15839.9|15821.9|0
1624876180000|2021-06-28 10:29:40|15839.6|15821.6|15839.2|15821.2|15839.9|15821.9|15839.2|15821.2|0
1624876200000|2021-06-28 10:30:00|15838.9|15820.9|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624876210000|2021-06-28 10:30:10|15838.9|15820.9|15838.6|15820.6|15839.2|15821.2|15838.6|15820.6|0
1624876220000|2021-06-28 10:30:20|15838.9|15820.9|15839.2|15821.2|15839.2|15821.2|15838.9|15820.9|0
1624876240000|2021-06-28 10:30:40|15839.6|15821.6|15837.9|15819.9|15839.6|15821.6|15837.9|15819.9|0
1624876250000|2021-06-28 10:30:50|15837.3|15819.3|15837.3|15819.3|15837.9|15819.9|15837.3|15819.3|0
1624876260000|2021-06-28 10:31:00|15837.9|15819.9|15837.9|15819.9|15837.9|15819.9|15837.9|15819.9|0
1624876270000|2021-06-28 10:31:10|15837.3|15819.3|15836.6|15818.6|15837.3|15819.3|15836.6|15818.6|0
1624876280000|2021-06-28 10:31:20|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624876290000|2021-06-28 10:31:30|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624876300000|2021-06-28 10:31:40|15837|15819|15837.9|15819.9|15837.9|15819.9|15837|15819|0
1624876310000|2021-06-28 10:31:50|15837.6|15819.6|15837.3|15819.3|15837.6|15819.6|15837.3|15819.3|0
1624876320000|2021-06-28 10:32:00|15837.6|15819.6|15837.9|15819.9|15837.9|15819.9|15837.6|15819.6|0
1624876330000|2021-06-28 10:32:10|15837.6|15819.6|15837.3|15819.3|15837.9|15819.9|15837.3|15819.3|0
1624876340000|2021-06-28 10:32:20|15837.6|15819.6|15837.9|15819.9|15837.9|15819.9|15837.6|15819.6|0
1624876360000|2021-06-28 10:32:40|15837.3|15819.3|15836|15818|15837.3|15819.3|15836|15818|0
1624876370000|2021-06-28 10:32:50|15835.7|15817.7|15836|15818|15836|15818|15835.3|15817.3|0
1624876380000|2021-06-28 10:33:00|15835.7|15817.7|15835.7|15817.7|15835.7|15817.7|15835.3|15817.3|0
1624876390000|2021-06-28 10:33:10|15835.3|15817.3|15836|15818|15836|15818|15835.3|15817.3|0
1624876420000|2021-06-28 10:33:40|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|0
1624876440000|2021-06-28 10:34:00|15837.3|15819.3|15837|15819|15837.3|15819.3|15836.6|15818.6|0
1624876450000|2021-06-28 10:34:10|15836.6|15818.6|15836.6|15818.6|15837|15819|15836|15818|0
1624876460000|2021-06-28 10:34:20|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624876470000|2021-06-28 10:34:30|15837.6|15819.6|15837.3|15819.3|15837.9|15819.9|15837.3|15819.3|0
1624876500000|2021-06-28 10:35:00|15837.6|15819.6|15837.3|15819.3|15837.6|15819.6|15837.3|15819.3|0
1624876510000|2021-06-28 10:35:10|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624876530000|2021-06-28 10:35:30|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624876550000|2021-06-28 10:35:50|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624876560000|2021-06-28 10:36:00|15837|15819|15837|15819|15837.3|15819.3|15837|15819|0
1624876570000|2021-06-28 10:36:10|15837.3|15819.3|15836.6|15818.6|15837.3|15819.3|15836.6|15818.6|0
1624876580000|2021-06-28 10:36:20|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624876590000|2021-06-28 10:36:30|15837|15819|15837.3|15819.3|15837.3|15819.3|15836.6|15818.6|0
1624876600000|2021-06-28 10:36:40|15837|15819|15837.3|15819.3|15837.3|15819.3|15837|15819|0
1624876610000|2021-06-28 10:36:50|15836.6|15818.6|15837.3|15819.3|15837.3|15819.3|15836.6|15818.6|0
1624876620000|2021-06-28 10:37:00|15837|15819|15837|15819|15837.3|15819.3|15836.6|15818.6|0
1624876630000|2021-06-28 10:37:10|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624876640000|2021-06-28 10:37:20|15837|15819|15836.6|15818.6|15837|15819|15836.6|15818.6|0
1624876650000|2021-06-28 10:37:30|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624876660000|2021-06-28 10:37:40|15836.3|15818.3|15836|15818|15836.6|15818.6|15836|15818|0
1624876670000|2021-06-28 10:37:50|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624876680000|2021-06-28 10:38:00|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836.3|15818.3|0
1624876690000|2021-06-28 10:38:10|15836.3|15818.3|15836|15818|15836.3|15818.3|15836|15818|0
1624876710000|2021-06-28 10:38:30|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|0
1624876720000|2021-06-28 10:38:40|15836|15818|15836|15818|15836|15818|15836|15818|0
1624876730000|2021-06-28 10:38:50|15836.6|15818.6|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624876740000|2021-06-28 10:39:00|15836|15818|15836.3|15818.3|15836.6|15818.6|15836|15818|0
1624876750000|2021-06-28 10:39:10|15836|15818|15836|15818|15836.3|15818.3|15836|15818|0
1624876760000|2021-06-28 10:39:20|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836.3|15818.3|0
1624876770000|2021-06-28 10:39:30|15836.3|15818.3|15836.6|15818.6|15836.6|15818.6|15836|15818|0
1624876780000|2021-06-28 10:39:40|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|15837.3|15819.3|0
1624876800000|2021-06-28 10:40:00|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|0
1624876920000|2021-06-28 10:42:00|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1624876950000|2021-06-28 10:42:30|15831.2|15827.2|15834.2|15830.2|15834.2|15830.2|15831.2|15827.2|10
1624877050000|2021-06-28 10:44:10|||||||||3
1624877100000|2021-06-28 10:45:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1624877210000|2021-06-28 10:46:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|5
1624877220000|2021-06-28 10:47:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1624877240000|2021-06-28 10:47:20|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1624877260000|2021-06-28 10:47:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1624877270000|2021-06-28 10:47:50|15839.2|15835.2|15838.7|15834.7|15839.7|15835.7|15838.7|15834.7|6
1624877280000|2021-06-28 10:48:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1624877290000|2021-06-28 10:48:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|3
1624877310000|2021-06-28 10:48:30|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624877370000|2021-06-28 10:49:30|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1624877380000|2021-06-28 10:49:40|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|4
1624877390000|2021-06-28 10:49:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|4
1624877400000|2021-06-28 10:50:00|||||||||1
1624877890000|2021-06-28 10:58:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624877910000|2021-06-28 10:58:30|||||||||1
1624877960000|2021-06-28 10:59:20|||||||||1
1624878000000|2021-06-28 11:00:00|15843.2|15839.2|15845.2|15841.2|15845.2|15841.2|15843.2|15839.2|7
1624878030000|2021-06-28 11:00:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1624878040000|2021-06-28 11:00:40|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|7
1624878080000|2021-06-28 11:01:20|||||||||1
1624878100000|2021-06-28 11:01:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|4
1624878120000|2021-06-28 11:02:00|||||||||1
1624878140000|2021-06-28 11:02:20|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1624878160000|2021-06-28 11:02:40|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1624878200000|2021-06-28 11:03:20|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|5
1624878210000|2021-06-28 11:03:30|||||||||3
1624878220000|2021-06-28 11:03:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|2
1624878230000|2021-06-28 11:03:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1624878290000|2021-06-28 11:04:50|15845.7|15841.7|15845.2|15841.2|15845.7|15841.7|15845.2|15841.2|11
1624878300000|2021-06-28 11:05:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1624878310000|2021-06-28 11:05:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1624878370000|2021-06-28 11:06:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|5
1624878390000|2021-06-28 11:06:30|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624878430000|2021-06-28 11:07:10|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|3
1624878450000|2021-06-28 11:07:30|||||||||4
1624878480000|2021-06-28 11:08:00|||||||||2
1624878490000|2021-06-28 11:08:10|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|6
1624878510000|2021-06-28 11:08:30|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|2
1624878520000|2021-06-28 11:08:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1624878530000|2021-06-28 11:08:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1624878540000|2021-06-28 11:09:00|15838.7|15834.7|15838.2|15834.2|15838.7|15834.7|15838.2|15834.2|9
1624878620000|2021-06-28 11:10:20|15838.7|15834.7|15838.2|15834.2|15838.7|15834.7|15838.2|15834.2|7
1624878640000|2021-06-28 11:10:40|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|41
1624878760000|2021-06-28 11:12:40|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1624878900000|2021-06-28 11:15:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|8
1624879040000|2021-06-28 11:17:20|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|5
1624879050000|2021-06-28 11:17:30|15839.2|15835.2|15840.2|15836.2|15840.2|15836.2|15838.7|15834.7|42
1624879070000|2021-06-28 11:17:50|15842.2|15838.2|15841.2|15837.2|15842.2|15838.2|15841.2|15837.2|2
1624879080000|2021-06-28 11:18:00|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|2
1624879100000|2021-06-28 11:18:20|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624879140000|2021-06-28 11:19:00|||||||||1
1624879180000|2021-06-28 11:19:40|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|2
1624879260000|2021-06-28 11:21:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1624879280000|2021-06-28 11:21:20|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624879290000|2021-06-28 11:21:30|15844.7|15840.7|15846.7|15842.7|15846.7|15842.7|15844.7|15840.7|25
1624879300000|2021-06-28 11:21:40|15847.2|15843.2|15846.2|15842.2|15847.2|15843.2|15846.2|15842.2|6
1624879310000|2021-06-28 11:21:50|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|24
1624879330000|2021-06-28 11:22:10|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1624879420000|2021-06-28 11:23:40|15849.7|15845.7|15850.2|15846.2|15850.2|15846.2|15849.7|15845.7|3
1624879500000|2021-06-28 11:25:00|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1
1624879600000|2021-06-28 11:26:40|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1624880310000|2021-06-28 11:38:30|15842.2|15838.2|15841.7|15837.7|15842.2|15838.2|15841.7|15837.7|3
1624880320000|2021-06-28 11:38:40|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1624880460000|2021-06-28 11:41:00|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624880500000|2021-06-28 11:41:40|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|4
1624880520000|2021-06-28 11:42:00|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624880530000|2021-06-28 11:42:10|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1624880570000|2021-06-28 11:42:50|||||||||1
1624880640000|2021-06-28 11:44:00|||||||||1
1624880800000|2021-06-28 11:46:40|||||||||3
1624880820000|2021-06-28 11:47:00|||||||||1
1624880830000|2021-06-28 11:47:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1624880930000|2021-06-28 11:48:50|||||||||1
1624880940000|2021-06-28 11:49:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1624880950000|2021-06-28 11:49:10|||||||||2
1624880980000|2021-06-28 11:49:40|||||||||1
1624881000000|2021-06-28 11:50:00|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|3
1624881010000|2021-06-28 11:50:10|||||||||1
1624881020000|2021-06-28 11:50:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1624881040000|2021-06-28 11:50:40|||||||||1
1624881060000|2021-06-28 11:51:00|15838.7|15834.7|15839.2|15835.2|15839.2|15835.2|15838.7|15834.7|2
1624881100000|2021-06-28 11:51:40|||||||||2
1624881180000|2021-06-28 11:53:00|||||||||1
1624881190000|2021-06-28 11:53:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1624881400000|2021-06-28 11:56:40|||||||||1
1624881410000|2021-06-28 11:56:50|||||||||3
1624881470000|2021-06-28 11:57:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1624881490000|2021-06-28 11:58:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1624881500000|2021-06-28 11:58:20|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1624881550000|2021-06-28 11:59:10|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1624881560000|2021-06-28 11:59:20|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1624881700000|2021-06-28 12:01:40|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1624881710000|2021-06-28 12:01:50|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|4
1624881830000|2021-06-28 12:03:50|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1624881840000|2021-06-28 12:04:00|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|4
1624881850000|2021-06-28 12:04:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1624881940000|2021-06-28 12:05:40|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1624881960000|2021-06-28 12:06:00|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1624882020000|2021-06-28 12:07:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1624882080000|2021-06-28 12:08:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1624882170000|2021-06-28 12:09:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1624882230000|2021-06-28 12:10:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1624882240000|2021-06-28 12:10:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1624882260000|2021-06-28 12:11:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1624882320000|2021-06-28 12:12:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1624882380000|2021-06-28 12:13:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1624882440000|2021-06-28 12:14:00|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1624882500000|2021-06-28 12:15:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1624882560000|2021-06-28 12:16:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|7
1624882860000|2021-06-28 12:21:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1624882900000|2021-06-28 12:21:40|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1624882910000|2021-06-28 12:21:50|||||||||2
1624882950000|2021-06-28 12:22:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1624882980000|2021-06-28 12:23:00|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1624883210000|2021-06-28 12:26:50|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|3
1624883240000|2021-06-28 12:27:20|||||||||1
1624883270000|2021-06-28 12:27:50|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624883280000|2021-06-28 12:28:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|3
1624883350000|2021-06-28 12:29:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624883390000|2021-06-28 12:29:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1624883420000|2021-06-28 12:30:20|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|2
1624883430000|2021-06-28 12:30:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1624883440000|2021-06-28 12:30:40|15846.2|15842.2|15845.2|15841.2|15846.2|15842.2|15845.2|15841.2|5
1624883480000|2021-06-28 12:31:20|15846.7|15842.7|15847.2|15843.2|15847.2|15843.2|15846.7|15842.7|3
1624883510000|2021-06-28 12:31:50|15848.2|15844.2|15847.2|15843.2|15848.2|15844.2|15847.2|15843.2|5
1624883590000|2021-06-28 12:33:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1624883600000|2021-06-28 12:33:20|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|2
1624883660000|2021-06-28 12:34:20|15847.2|15843.2|15846.7|15842.7|15847.2|15843.2|15846.7|15842.7|2
1624883720000|2021-06-28 12:35:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1624883730000|2021-06-28 12:35:30|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|2
1624883770000|2021-06-28 12:36:10|||||||||2
1624883800000|2021-06-28 12:36:40|15848.7|15844.7|15847.7|15843.7|15848.7|15844.7|15847.7|15843.7|8
1624883810000|2021-06-28 12:36:50|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|2
1624883920000|2021-06-28 12:38:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|2
1624883990000|2021-06-28 12:39:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1624884090000|2021-06-28 12:41:30|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|2
1624884110000|2021-06-28 12:41:50|||||||||5
1624884140000|2021-06-28 12:42:20|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624884250000|2021-06-28 12:44:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624884400000|2021-06-28 12:46:40|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1624884410000|2021-06-28 12:46:50|||||||||2
1624884560000|2021-06-28 12:49:20|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624884600000|2021-06-28 12:50:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1624884660000|2021-06-28 12:51:00|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624884710000|2021-06-28 12:51:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|3
1624884720000|2021-06-28 12:52:00|||||||||2
1624884730000|2021-06-28 12:52:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1624884870000|2021-06-28 12:54:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1624884900000|2021-06-28 12:55:00|||||||||3
1624884930000|2021-06-28 12:55:30|15846.2|15842.2|15846.7|15842.7|15846.7|15842.7|15846.2|15842.2|10
1624884960000|2021-06-28 12:56:00|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1624885000000|2021-06-28 12:56:40|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|4
1624885020000|2021-06-28 12:57:00|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|1
1624885050000|2021-06-28 12:57:30|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|2
1624885060000|2021-06-28 12:57:40|15851.7|15847.7|15852.7|15848.7|15852.7|15848.7|15851.7|15847.7|14
1624885080000|2021-06-28 12:58:00|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1624885110000|2021-06-28 12:58:30|15851.2|15847.2|15852.2|15848.2|15852.2|15848.2|15851.2|15847.2|10
1624885150000|2021-06-28 12:59:10|15851.7|15847.7|15852.7|15848.7|15852.7|15848.7|15851.7|15847.7|2
1624885160000|2021-06-28 12:59:20|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|5
1624885170000|2021-06-28 12:59:30|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15851.2|15847.2|28
1624885190000|2021-06-28 12:59:50|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|8
1624885200000|2021-06-28 13:00:00|15851.7|15847.7|15852.7|15848.7|15852.7|15848.7|15851.7|15847.7|6
1624885210000|2021-06-28 13:00:10|15851.7|15847.7|15851.2|15847.2|15851.7|15847.7|15851.2|15847.2|5
1624885220000|2021-06-28 13:00:20|15851.7|15847.7|15853.7|15849.7|15853.7|15849.7|15851.7|15847.7|6
1624885240000|2021-06-28 13:00:40|15851.2|15847.2|15851.2|15847.2|15852.7|15848.7|15851.2|15847.2|21
1624885250000|2021-06-28 13:00:50|15851.7|15847.7|15852.2|15848.2|15852.7|15848.7|15851.2|15847.2|25
1624885260000|2021-06-28 13:01:00|15851.2|15847.2|15852.2|15848.2|15852.7|15848.7|15851.2|15847.2|29
1624885270000|2021-06-28 13:01:10|15851.2|15847.2|15850.7|15846.7|15852.7|15848.7|15850.7|15846.7|27
1624885290000|2021-06-28 13:01:30|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|6
1624885300000|2021-06-28 13:01:40|15850.2|15846.2|15850.7|15846.7|15850.7|15846.7|15850.2|15846.2|4
1624885320000|2021-06-28 13:02:00|15849.2|15845.2|15849.2|15845.2|15850.2|15846.2|15849.2|15845.2|4
1624885330000|2021-06-28 13:02:10|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|7
1624885340000|2021-06-28 13:02:20|15850.7|15846.7|15852.7|15848.7|15852.7|15848.7|15850.7|15846.7|7
1624885370000|2021-06-28 13:02:50|15852.2|15848.2|15854.2|15850.2|15854.2|15850.2|15852.2|15848.2|5
1624885380000|2021-06-28 13:03:00|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|2
1624885390000|2021-06-28 13:03:10|15853.2|15849.2|15854.2|15850.2|15854.2|15850.2|15853.2|15849.2|9
1624885410000|2021-06-28 13:03:30|15854.7|15850.7|15855.7|15851.7|15856.2|15852.2|15854.7|15850.7|13
1624885440000|2021-06-28 13:04:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|2
1624885450000|2021-06-28 13:04:10|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|6
1624885460000|2021-06-28 13:04:20|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|3
1624885470000|2021-06-28 13:04:30|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|4
1624885480000|2021-06-28 13:04:40|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|2
1624885510000|2021-06-28 13:05:10|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624885560000|2021-06-28 13:06:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624885570000|2021-06-28 13:06:10|15856.7|15852.7|15858.2|15854.2|15858.2|15854.2|15856.7|15852.7|3
1624885580000|2021-06-28 13:06:20|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|1
1624885600000|2021-06-28 13:06:40|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|2
1624885610000|2021-06-28 13:06:50|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624885630000|2021-06-28 13:07:10|15858.7|15854.7|15860.7|15856.7|15860.7|15856.7|15858.7|15854.7|7
1624885660000|2021-06-28 13:07:40|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624885670000|2021-06-28 13:07:50|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|3
1624885680000|2021-06-28 13:08:00|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.2|15855.2|3
1624885690000|2021-06-28 13:08:10|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624885700000|2021-06-28 13:08:20|15860.7|15856.7|15861.7|15857.7|15861.7|15857.7|15860.7|15856.7|2
1624885720000|2021-06-28 13:08:40|15859.2|15855.2|15860.2|15856.2|15860.2|15856.2|15859.2|15855.2|23
1624885730000|2021-06-28 13:08:50|||||||||3
1624885760000|2021-06-28 13:09:20|15861.2|15857.2|15860.7|15856.7|15861.2|15857.2|15860.7|15856.7|12
1624885770000|2021-06-28 13:09:30|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|4
1624885780000|2021-06-28 13:09:40|15859.2|15855.2|15860.2|15856.2|15860.2|15856.2|15859.2|15855.2|34
1624885790000|2021-06-28 13:09:50|15859.2|15855.2|15860.7|15856.7|15860.7|15856.7|15859.2|15855.2|18
1624885800000|2021-06-28 13:10:00|15860.2|15856.2|15859.7|15855.7|15860.2|15856.2|15859.2|15855.2|8
1624885830000|2021-06-28 13:10:30|||||||||1
1624885900000|2021-06-28 13:11:40|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|2
1624885930000|2021-06-28 13:12:10|15860.7|15856.7|15861.2|15857.2|15861.2|15857.2|15860.7|15856.7|6
1624885940000|2021-06-28 13:12:20|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|4
1624885950000|2021-06-28 13:12:30|||||||||2
1624885960000|2021-06-28 13:12:40|15859.7|15855.7|15859.7|15855.7|15860.7|15856.7|15859.2|15855.2|13
1624885970000|2021-06-28 13:12:50|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.2|15855.2|9
1624885980000|2021-06-28 13:13:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|4
1624885990000|2021-06-28 13:13:10|||||||||1
1624886000000|2021-06-28 13:13:20|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|2
1624886050000|2021-06-28 13:14:10|||||||||2
1624886060000|2021-06-28 13:14:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624886090000|2021-06-28 13:14:50|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.2|15855.2|6
1624886100000|2021-06-28 13:15:00|||||||||2
1624886110000|2021-06-28 13:15:10|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|4
1624886140000|2021-06-28 13:15:40|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624886160000|2021-06-28 13:16:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|3
1624886190000|2021-06-28 13:16:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|13
1624886230000|2021-06-28 13:17:10|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|4
1624886360000|2021-06-28 13:19:20|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|11
1624886390000|2021-06-28 13:19:50|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624886490000|2021-06-28 13:21:30|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624886500000|2021-06-28 13:21:40|||||||||7
1624886510000|2021-06-28 13:21:50|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624886520000|2021-06-28 13:22:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|3
1624886530000|2021-06-28 13:22:10|||||||||1
1624886540000|2021-06-28 13:22:20|||||||||2
1624886550000|2021-06-28 13:22:30|15862.7|15858.7|15863.7|15859.7|15863.7|15859.7|15862.7|15858.7|2
1624886560000|2021-06-28 13:22:40|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624886580000|2021-06-28 13:23:00|||||||||4
1624886600000|2021-06-28 13:23:20|||||||||9
1624886610000|2021-06-28 13:23:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|2
1624886630000|2021-06-28 13:23:50|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624886640000|2021-06-28 13:24:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624886680000|2021-06-28 13:24:40|15862.2|15858.2|15863.2|15859.2|15863.2|15859.2|15862.2|15858.2|7
1624886750000|2021-06-28 13:25:50|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624886820000|2021-06-28 13:27:00|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624886840000|2021-06-28 13:27:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624886880000|2021-06-28 13:28:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624886890000|2021-06-28 13:28:10|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624886900000|2021-06-28 13:28:20|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|3
1624886930000|2021-06-28 13:28:50|15861.2|15857.2|15860.7|15856.7|15862.2|15858.2|15860.7|15856.7|18
1624886940000|2021-06-28 13:29:00|15861.7|15857.7|15860.7|15856.7|15861.7|15857.7|15860.7|15856.7|4
1624886970000|2021-06-28 13:29:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|2
1624886980000|2021-06-28 13:29:40|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|14
1624886990000|2021-06-28 13:29:50|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.2|15855.2|7
1624887000000|2021-06-28 13:30:00|15859.2|15855.2|15860.2|15856.2|15861.7|15857.7|15859.2|15855.2|14
1624887010000|2021-06-28 13:30:10|15861.2|15857.2|15862.7|15858.7|15862.7|15858.7|15860.7|15856.7|9
1624887020000|2021-06-28 13:30:20|15863.7|15859.7|15866.2|15862.2|15866.2|15862.2|15863.7|15859.7|10
1624887030000|2021-06-28 13:30:30|15866.7|15862.7|15867.2|15863.2|15867.2|15863.2|15866.7|15862.7|3
1624887040000|2021-06-28 13:30:40|15868.2|15864.2|15868.7|15864.7|15869.2|15865.2|15867.2|15863.2|12
1624887050000|2021-06-28 13:30:50|15871.2|15867.2|15870.2|15866.2|15871.2|15867.2|15870.2|15866.2|11
1624887060000|2021-06-28 13:31:00|15870.7|15866.7|15869.7|15865.7|15870.7|15866.7|15869.7|15865.7|14
1624887070000|2021-06-28 13:31:10|15870.2|15866.2|15871.2|15867.2|15871.2|15867.2|15869.2|15865.2|10
1624887080000|2021-06-28 13:31:20|||||||||1
1624887090000|2021-06-28 13:31:30|15873.7|15869.7|15874.2|15870.2|15874.2|15870.2|15873.7|15869.7|9
1624887100000|2021-06-28 13:31:40|15873.2|15869.2|15874.7|15870.7|15874.7|15870.7|15873.2|15869.2|12
1624887110000|2021-06-28 13:31:50|15875.2|15871.2|15876.2|15872.2|15877.7|15873.7|15875.2|15871.2|19
1624887120000|2021-06-28 13:32:00|15874.7|15870.7|15876.2|15872.2|15876.2|15872.2|15873.7|15869.7|12
1624887130000|2021-06-28 13:32:10|15875.7|15871.7|15874.2|15870.2|15875.7|15871.7|15874.2|15870.2|13
1624887140000|2021-06-28 13:32:20|15873.2|15869.2|15874.2|15870.2|15874.2|15870.2|15873.2|15869.2|13
1624887150000|2021-06-28 13:32:30|15874.7|15870.7|15872.2|15868.2|15874.7|15870.7|15871.7|15867.7|16
1624887160000|2021-06-28 13:32:40|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.2|15869.2|11
1624887170000|2021-06-28 13:32:50|15872.7|15868.7|15871.7|15867.7|15872.7|15868.7|15871.2|15867.2|7
1624887180000|2021-06-28 13:33:00|15872.2|15868.2|15871.7|15867.7|15873.7|15869.7|15871.7|15867.7|11
1624887190000|2021-06-28 13:33:10|15871.2|15867.2|15871.7|15867.7|15871.7|15867.7|15870.7|15866.7|16
1624887200000|2021-06-28 13:33:20|15871.2|15867.2|15872.7|15868.7|15872.7|15868.7|15871.2|15867.2|10
1624887210000|2021-06-28 13:33:30|15872.2|15868.2|15871.7|15867.7|15872.7|15868.7|15871.7|15867.7|27
1624887220000|2021-06-28 13:33:40|15871.2|15867.2|15874.2|15870.2|15874.2|15870.2|15871.2|15867.2|21
1624887230000|2021-06-28 13:33:50|15874.7|15870.7|15876.7|15872.7|15876.7|15872.7|15874.2|15870.2|16
1624887240000|2021-06-28 13:34:00|15876.2|15872.2|15878.2|15874.2|15878.2|15874.2|15876.2|15872.2|18
1624887250000|2021-06-28 13:34:10|15878.7|15874.7|15882.2|15878.2|15882.2|15878.2|15878.7|15874.7|25
1624887260000|2021-06-28 13:34:20|15880.7|15876.7|15880.2|15876.2|15880.7|15876.7|15879.2|15875.2|11
1624887270000|2021-06-28 13:34:30|15880.7|15876.7|15883.7|15879.7|15883.7|15879.7|15880.7|15876.7|12
1624887280000|2021-06-28 13:34:40|15882.7|15878.7|15884.2|15880.2|15884.2|15880.2|15882.7|15878.7|15
1624887290000|2021-06-28 13:34:50|15885.7|15881.7|15886.2|15882.2|15886.2|15882.2|15885.7|15881.7|4
1624887300000|2021-06-28 13:35:00|15886.7|15882.7|15884.2|15880.2|15886.7|15882.7|15884.2|15880.2|22
1624887310000|2021-06-28 13:35:10|15884.7|15880.7|15886.2|15882.2|15886.2|15882.2|15884.7|15880.7|6
1624887320000|2021-06-28 13:35:20|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|6
1624887330000|2021-06-28 13:35:30|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15884.2|15880.2|16
1624887340000|2021-06-28 13:35:40|15885.7|15881.7|15885.2|15881.2|15885.7|15881.7|15885.2|15881.2|13
1624887360000|2021-06-28 13:36:00|15887.2|15883.2|15887.7|15883.7|15887.7|15883.7|15887.2|15883.2|13
1624887370000|2021-06-28 13:36:10|15887.2|15883.2|15886.7|15882.7|15887.2|15883.2|15886.7|15882.7|17
1624887380000|2021-06-28 13:36:20|15885.7|15881.7|15884.7|15880.7|15885.7|15881.7|15884.7|15880.7|7
1624887390000|2021-06-28 13:36:30|15884.2|15880.2|15884.7|15880.7|15884.7|15880.7|15884.2|15880.2|13
1624887400000|2021-06-28 13:36:40|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|74
1624887410000|2021-06-28 13:36:50|||||||||37
1624887420000|2021-06-28 13:37:00|15882.2|15878.2|15881.2|15877.2|15882.2|15878.2|15881.2|15877.2|3
1624887430000|2021-06-28 13:37:10|15881.7|15877.7|15883.2|15879.2|15883.2|15879.2|15881.7|15877.7|2
1624887450000|2021-06-28 13:37:30|15883.7|15879.7|15884.2|15880.2|15884.2|15880.2|15883.7|15879.7|3
1624887460000|2021-06-28 13:37:40|15884.7|15880.7|15884.2|15880.2|15884.7|15880.7|15884.2|15880.2|5
1624887470000|2021-06-28 13:37:50|||||||||1
1624887480000|2021-06-28 13:38:00|15883.7|15879.7|15882.2|15878.2|15883.7|15879.7|15882.2|15878.2|2
1624887500000|2021-06-28 13:38:20|15883.2|15879.2|15885.7|15881.7|15885.7|15881.7|15883.2|15879.2|4
1624887510000|2021-06-28 13:38:30|15884.2|15880.2|15883.2|15879.2|15884.2|15880.2|15883.2|15879.2|10
1624887520000|2021-06-28 13:38:40|15882.7|15878.7|15884.2|15880.2|15884.2|15880.2|15882.7|15878.7|6
1624887530000|2021-06-28 13:38:50|15883.7|15879.7|15883.2|15879.2|15883.7|15879.7|15883.2|15879.2|42
1624887540000|2021-06-28 13:39:00|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1624887550000|2021-06-28 13:39:10|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1624887560000|2021-06-28 13:39:20|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|5
1624887570000|2021-06-28 13:39:30|15878.7|15874.7|15879.2|15875.2|15879.2|15875.2|15878.7|15874.7|13
1624887580000|2021-06-28 13:39:40|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|41
1624887590000|2021-06-28 13:39:50|15880.2|15876.2|15880.7|15876.7|15880.7|15876.7|15880.2|15876.2|5
1624887600000|2021-06-28 13:40:00|15880.2|15876.2|15879.2|15875.2|15880.2|15876.2|15879.2|15875.2|4
1624887610000|2021-06-28 13:40:10|15879.7|15875.7|15880.2|15876.2|15880.2|15876.2|15879.2|15875.2|23
1624887620000|2021-06-28 13:40:20|15879.2|15875.2|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|9
1624887640000|2021-06-28 13:40:40|15878.7|15874.7|15879.7|15875.7|15879.7|15875.7|15878.7|15874.7|18
1624887650000|2021-06-28 13:40:50|15880.2|15876.2|15879.7|15875.7|15880.2|15876.2|15879.7|15875.7|12
1624887660000|2021-06-28 13:41:00|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1624887670000|2021-06-28 13:41:10|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1624887680000|2021-06-28 13:41:20|15879.2|15875.2|15880.2|15876.2|15880.2|15876.2|15879.2|15875.2|20
1624887690000|2021-06-28 13:41:30|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|11
1624887700000|2021-06-28 13:41:40|||||||||12
1624887710000|2021-06-28 13:41:50|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1624887720000|2021-06-28 13:42:00|15875.2|15871.2|15875.7|15871.7|15875.7|15871.7|15875.2|15871.2|4
1624887730000|2021-06-28 13:42:10|15875.2|15871.2|15875.7|15871.7|15875.7|15871.7|15875.2|15871.2|4
1624887740000|2021-06-28 13:42:20|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|1
1624887750000|2021-06-28 13:42:30|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|1
1624887760000|2021-06-28 13:42:40|15874.2|15870.2|15873.7|15869.7|15874.2|15870.2|15873.7|15869.7|3
1624887770000|2021-06-28 13:42:50|15871.7|15867.7|15873.2|15869.2|15873.2|15869.2|15870.2|15866.2|7
1624887780000|2021-06-28 13:43:00|15871.2|15867.2|15869.2|15865.2|15871.2|15867.2|15869.2|15865.2|8
1624887790000|2021-06-28 13:43:10|15872.7|15868.7|15869.7|15865.7|15872.7|15868.7|15869.7|15865.7|22
1624887800000|2021-06-28 13:43:20|15868.2|15864.2|15867.2|15863.2|15868.7|15864.7|15867.2|15863.2|7
1624887810000|2021-06-28 13:43:30|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1624887820000|2021-06-28 13:43:40|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|8
1624887830000|2021-06-28 13:43:50|15864.7|15860.7|15864.2|15860.2|15866.7|15862.7|15863.2|15859.2|41
1624887840000|2021-06-28 13:44:00|15864.7|15860.7|15864.7|15860.7|15866.7|15862.7|15864.2|15860.2|31
1624887850000|2021-06-28 13:44:10|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624887860000|2021-06-28 13:44:20|15866.7|15862.7|15864.7|15860.7|15867.2|15863.2|15864.7|15860.7|29
1624887870000|2021-06-28 13:44:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624887880000|2021-06-28 13:44:40|15867.7|15863.7|15870.2|15866.2|15870.2|15866.2|15867.7|15863.7|12
1624887890000|2021-06-28 13:44:50|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|8
1624887900000|2021-06-28 13:45:00|15870.7|15866.7|15869.2|15865.2|15870.7|15866.7|15868.7|15864.7|48
1624887910000|2021-06-28 13:45:10|||||||||54
1624887920000|2021-06-28 13:45:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|31
1624887930000|2021-06-28 13:45:30|15870.2|15866.2|15869.2|15865.2|15870.2|15866.2|15869.2|15865.2|23
1624887940000|2021-06-28 13:45:40|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|13
1624887950000|2021-06-28 13:45:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|8
1624887970000|2021-06-28 13:46:10|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1624887980000|2021-06-28 13:46:20|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|1
1624888010000|2021-06-28 13:46:50|15870.2|15866.2|15870.7|15866.7|15870.7|15866.7|15870.2|15866.2|7
1624888020000|2021-06-28 13:47:00|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1624888040000|2021-06-28 13:47:20|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|1
1624888050000|2021-06-28 13:47:30|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|7
1624888060000|2021-06-28 13:47:40|15871.2|15867.2|15871.2|15867.2|15871.7|15867.7|15871.2|15867.2|6
1624888080000|2021-06-28 13:48:00|15870.2|15866.2|15869.2|15865.2|15870.2|15866.2|15868.2|15864.2|18
1624888090000|2021-06-28 13:48:10|||||||||1
1624888100000|2021-06-28 13:48:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624888110000|2021-06-28 13:48:30|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624888120000|2021-06-28 13:48:40|||||||||1
1624888130000|2021-06-28 13:48:50|15871.2|15867.2|15870.2|15866.2|15871.2|15867.2|15870.2|15866.2|5
1624888140000|2021-06-28 13:49:00|||||||||1
1624888150000|2021-06-28 13:49:10|||||||||2
1624888160000|2021-06-28 13:49:20|15869.7|15865.7|15869.2|15865.2|15869.7|15865.7|15869.2|15865.2|2
1624888170000|2021-06-28 13:49:30|15868.7|15864.7|15869.2|15865.2|15869.2|15865.2|15868.7|15864.7|13
1624888180000|2021-06-28 13:49:40|15868.7|15864.7|15870.2|15866.2|15870.2|15866.2|15868.7|15864.7|3
1624888220000|2021-06-28 13:50:20|15869.7|15865.7|15868.2|15864.2|15869.7|15865.7|15868.2|15864.2|3
1624888230000|2021-06-28 13:50:30|15867.7|15863.7|15865.7|15861.7|15867.7|15863.7|15865.7|15861.7|12
1624888240000|2021-06-28 13:50:40|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|11
1624888250000|2021-06-28 13:50:50|15868.2|15864.2|15868.7|15864.7|15868.7|15864.7|15867.7|15863.7|4
1624888260000|2021-06-28 13:51:00|15869.2|15865.2|15868.7|15864.7|15869.2|15865.2|15868.2|15864.2|3
1624888270000|2021-06-28 13:51:10|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624888280000|2021-06-28 13:51:20|15866.7|15862.7|15865.7|15861.7|15866.7|15862.7|15865.7|15861.7|11
1624888320000|2021-06-28 13:52:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624888330000|2021-06-28 13:52:10|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624888340000|2021-06-28 13:52:20|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624888360000|2021-06-28 13:52:40|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624888370000|2021-06-28 13:52:50|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|5
1624888380000|2021-06-28 13:53:00|||||||||27
1624888390000|2021-06-28 13:53:10|||||||||53
1624888400000|2021-06-28 13:53:20|15861.2|15857.2|15859.7|15855.7|15861.2|15857.2|15859.7|15855.7|6
1624888420000|2021-06-28 13:53:40|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624888440000|2021-06-28 13:54:00|15863.7|15859.7|15864.2|15860.2|15864.2|15860.2|15863.7|15859.7|2
1624888460000|2021-06-28 13:54:20|||||||||3
1624888470000|2021-06-28 13:54:30|||||||||1
1624888490000|2021-06-28 13:54:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624888500000|2021-06-28 13:55:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|3
1624888510000|2021-06-28 13:55:10|15863.7|15859.7|15862.7|15858.7|15863.7|15859.7|15862.7|15858.7|2
1624888530000|2021-06-28 13:55:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|6
1624888540000|2021-06-28 13:55:40|15861.2|15857.2|15860.7|15856.7|15861.2|15857.2|15860.7|15856.7|5
1624888560000|2021-06-28 13:56:00|15860.2|15856.2|15859.2|15855.2|15860.2|15856.2|15859.2|15855.2|6
1624888570000|2021-06-28 13:56:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624888590000|2021-06-28 13:56:30|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624888600000|2021-06-28 13:56:40|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624888610000|2021-06-28 13:56:50|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624888730000|2021-06-28 13:58:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624888750000|2021-06-28 13:59:10|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|4
1624888790000|2021-06-28 13:59:50|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624888800000|2021-06-28 14:00:00|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|1
1624888820000|2021-06-28 14:00:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|2
1624888840000|2021-06-28 14:00:40|15865.7|15861.7|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|7
1624888860000|2021-06-28 14:01:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|4
1624888870000|2021-06-28 14:01:10|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624888910000|2021-06-28 14:01:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|16
1624888920000|2021-06-28 14:02:00|15865.2|15861.2|15864.7|15860.7|15865.2|15861.2|15864.2|15860.2|4
1624888930000|2021-06-28 14:02:10|15865.7|15861.7|15864.7|15860.7|15865.7|15861.7|15864.7|15860.7|2
1624888940000|2021-06-28 14:02:20|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|4
1624888990000|2021-06-28 14:03:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624889000000|2021-06-28 14:03:20|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624889020000|2021-06-28 14:03:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624889040000|2021-06-28 14:04:00|15867.2|15863.2|15867.7|15863.7|15867.7|15863.7|15867.2|15863.2|4
1624889080000|2021-06-28 14:04:40|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624889090000|2021-06-28 14:04:50|||||||||1
1624889100000|2021-06-28 14:05:00|15865.7|15861.7|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|29
1624889110000|2021-06-28 14:05:10|||||||||1
1624889150000|2021-06-28 14:05:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624889160000|2021-06-28 14:06:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624889170000|2021-06-28 14:06:10|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624889200000|2021-06-28 14:06:40|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|8
1624889220000|2021-06-28 14:07:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624889240000|2021-06-28 14:07:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624889270000|2021-06-28 14:07:50|||||||||1
1624889280000|2021-06-28 14:08:00|||||||||10
1624889290000|2021-06-28 14:08:10|15865.7|15861.7|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|4
1624889300000|2021-06-28 14:08:20|||||||||4
1624889310000|2021-06-28 14:08:30|||||||||4
1624889330000|2021-06-28 14:08:50|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|2
1624889340000|2021-06-28 14:09:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|5
1624889380000|2021-06-28 14:09:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624889410000|2021-06-28 14:10:10|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624889420000|2021-06-28 14:10:20|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|3
1624889430000|2021-06-28 14:10:30|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|6
1624889440000|2021-06-28 14:10:40|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624889450000|2021-06-28 14:10:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|6
1624889460000|2021-06-28 14:11:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|9
1624889470000|2021-06-28 14:11:10|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|25
1624889480000|2021-06-28 14:11:20|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|6
1624889490000|2021-06-28 14:11:30|||||||||1
1624889510000|2021-06-28 14:11:50|||||||||6
1624889520000|2021-06-28 14:12:00|||||||||1
1624889530000|2021-06-28 14:12:10|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|6
1624889540000|2021-06-28 14:12:20|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1624889570000|2021-06-28 14:12:50|||||||||2
1624889600000|2021-06-28 14:13:20|||||||||1
1624889610000|2021-06-28 14:13:30|||||||||5
1624889620000|2021-06-28 14:13:40|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15
1624889670000|2021-06-28 14:14:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|4
1624889680000|2021-06-28 14:14:40|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|5
1624889690000|2021-06-28 14:14:50|||||||||8
1624889700000|2021-06-28 14:15:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|3
1624889710000|2021-06-28 14:15:10|||||||||3
1624889730000|2021-06-28 14:15:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624889770000|2021-06-28 14:16:10|||||||||1
1624889780000|2021-06-28 14:16:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624889810000|2021-06-28 14:16:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|5
1624889870000|2021-06-28 14:17:50|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624889880000|2021-06-28 14:18:00|||||||||1
1624889920000|2021-06-28 14:18:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1624889950000|2021-06-28 14:19:10|15863.7|15859.7|15864.2|15860.2|15864.2|15860.2|15863.7|15859.7|6
1624889980000|2021-06-28 14:19:40|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|2
1624890000000|2021-06-28 14:20:00|15864.2|15860.2|15862.2|15858.2|15864.2|15860.2|15862.2|15858.2|21
1624890010000|2021-06-28 14:20:10|15861.7|15857.7|15860.7|15856.7|15861.7|15857.7|15860.7|15856.7|26
1624890070000|2021-06-28 14:21:10|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624890120000|2021-06-28 14:22:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624890150000|2021-06-28 14:22:30|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624890160000|2021-06-28 14:22:40|||||||||6
1624890180000|2021-06-28 14:23:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624890200000|2021-06-28 14:23:20|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624890230000|2021-06-28 14:23:50|||||||||2
1624890250000|2021-06-28 14:24:10|||||||||5
1624890260000|2021-06-28 14:24:20|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624890290000|2021-06-28 14:24:50|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624890300000|2021-06-28 14:25:00|||||||||2
1624890310000|2021-06-28 14:25:10|||||||||1
1624890340000|2021-06-28 14:25:40|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|6
1624890360000|2021-06-28 14:26:00|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|7
1624890380000|2021-06-28 14:26:20|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624890390000|2021-06-28 14:26:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624890400000|2021-06-28 14:26:40|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|2
1624890490000|2021-06-28 14:28:10|||||||||4
1624890500000|2021-06-28 14:28:20|||||||||2
1624890590000|2021-06-28 14:29:50|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624890600000|2021-06-28 14:30:00|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|2
1624890610000|2021-06-28 14:30:10|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|2
1624890640000|2021-06-28 14:30:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624890660000|2021-06-28 14:31:00|15856.2|15852.2|15855.2|15851.2|15856.7|15852.7|15855.2|15851.2|3
1624890680000|2021-06-28 14:31:20|15854.7|15850.7|15854.2|15850.2|15854.7|15850.7|15854.2|15850.2|17
1624890700000|2021-06-28 14:31:40|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|2
1624890720000|2021-06-28 14:32:00|15855.2|15851.2|15856.2|15852.2|15856.2|15852.2|15854.7|15850.7|3
1624890730000|2021-06-28 14:32:10|||||||||1
1624890750000|2021-06-28 14:32:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|12
1624890760000|2021-06-28 14:32:40|||||||||5
1624890800000|2021-06-28 14:33:20|||||||||8
1624890810000|2021-06-28 14:33:30|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|8
1624890890000|2021-06-28 14:34:50|15855.2|15851.2|15854.7|15850.7|15855.2|15851.2|15854.7|15850.7|11
1624890900000|2021-06-28 14:35:00|15854.2|15850.2|15854.2|15850.2|15855.7|15851.7|15854.2|15850.2|27
1624890910000|2021-06-28 14:35:10|15853.7|15849.7|15854.7|15850.7|15854.7|15850.7|15853.7|15849.7|18
1624890930000|2021-06-28 14:35:30|15854.2|15850.2|15854.7|15850.7|15854.7|15850.7|15854.2|15850.2|15
1624890940000|2021-06-28 14:35:40|15854.2|15850.2|15854.7|15850.7|15854.7|15850.7|15854.2|15850.2|17
1624890950000|2021-06-28 14:35:50|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|6
1624890960000|2021-06-28 14:36:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624890970000|2021-06-28 14:36:10|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|13
1624890980000|2021-06-28 14:36:20|||||||||9
1624891000000|2021-06-28 14:36:40|15853.7|15849.7|15851.2|15847.2|15853.7|15849.7|15851.2|15847.2|4
1624891010000|2021-06-28 14:36:50|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|3
1624891050000|2021-06-28 14:37:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|5
1624891070000|2021-06-28 14:37:50|||||||||1
1624891190000|2021-06-28 14:39:50|15853.7|15849.7|15854.2|15850.2|15854.2|15850.2|15853.7|15849.7|12
1624891200000|2021-06-28 14:40:00|15854.7|15850.7|15854.7|15850.7|15855.2|15851.2|15854.7|15850.7|11
1624891210000|2021-06-28 14:40:10|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624891250000|2021-06-28 14:40:50|15854.2|15850.2|15853.7|15849.7|15854.2|15850.2|15853.7|15849.7|10
1624891260000|2021-06-28 14:41:00|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|7
1624891270000|2021-06-28 14:41:10|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624891300000|2021-06-28 14:41:40|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|5
1624891320000|2021-06-28 14:42:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|10
1624891340000|2021-06-28 14:42:20|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|6
1624891350000|2021-06-28 14:42:30|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|8
1624891360000|2021-06-28 14:42:40|||||||||2
1624891370000|2021-06-28 14:42:50|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624891380000|2021-06-28 14:43:00|15855.7|15851.7|15856.2|15852.2|15856.2|15852.2|15855.7|15851.7|6
1624891420000|2021-06-28 14:43:40|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624891430000|2021-06-28 14:43:50|||||||||1
1624891440000|2021-06-28 14:44:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624891450000|2021-06-28 14:44:10|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624891470000|2021-06-28 14:44:30|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624891480000|2021-06-28 14:44:40|15854.2|15850.2|15854.7|15850.7|15854.7|15850.7|15854.2|15850.2|12
1624891520000|2021-06-28 14:45:20|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|6
1624891560000|2021-06-28 14:46:00|15854.7|15850.7|15854.2|15850.2|15854.7|15850.7|15854.2|15850.2|3
1624891620000|2021-06-28 14:47:00|||||||||3
1624891640000|2021-06-28 14:47:20|15855.7|15851.7|15856.2|15852.2|15856.2|15852.2|15855.7|15851.7|11
1624891660000|2021-06-28 14:47:40|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624891680000|2021-06-28 14:48:00|15856.2|15852.2|15856.7|15852.7|15856.7|15852.7|15856.2|15852.2|3
1624891740000|2021-06-28 14:49:00|15857.2|15853.2|15857.7|15853.7|15857.7|15853.7|15857.2|15853.2|2
1624891770000|2021-06-28 14:49:30|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624891780000|2021-06-28 14:49:40|||||||||1
1624891800000|2021-06-28 14:50:00|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|6
1624891820000|2021-06-28 14:50:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624891830000|2021-06-28 14:50:30|||||||||1
1624891840000|2021-06-28 14:50:40|15856.2|15852.2|15855.2|15851.2|15856.2|15852.2|15855.2|15851.2|3
1624891860000|2021-06-28 14:51:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624891890000|2021-06-28 14:51:30|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624891910000|2021-06-28 14:51:50|15857.2|15853.2|15857.7|15853.7|15857.7|15853.7|15857.2|15853.2|4
1624891920000|2021-06-28 14:52:00|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|1
1624891930000|2021-06-28 14:52:10|15860.2|15856.2|15861.7|15857.7|15861.7|15857.7|15860.2|15856.2|3
1624891950000|2021-06-28 14:52:30|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624891980000|2021-06-28 14:53:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624892040000|2021-06-28 14:54:00|15859.7|15855.7|15860.7|15856.7|15860.7|15856.7|15859.7|15855.7|2
1624892070000|2021-06-28 14:54:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624892080000|2021-06-28 14:54:40|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624892100000|2021-06-28 14:55:00|15860.7|15856.7|15860.2|15856.2|15860.7|15856.7|15860.2|15856.2|4
1624892120000|2021-06-28 14:55:20|15860.7|15856.7|15861.2|15857.2|15861.7|15857.7|15860.7|15856.7|33
1624892130000|2021-06-28 14:55:30|||||||||3
1624892140000|2021-06-28 14:55:40|||||||||2
1624892150000|2021-06-28 14:55:50|15864.2|15860.2|15863.2|15859.2|15864.2|15860.2|15863.2|15859.2|40
1624892160000|2021-06-28 14:56:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|3
1624892170000|2021-06-28 14:56:10|||||||||15
1624892180000|2021-06-28 14:56:20|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|34
1624892190000|2021-06-28 14:56:30|||||||||27
1624892200000|2021-06-28 14:56:40|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|10
1624892210000|2021-06-28 14:56:50|||||||||9
1624892220000|2021-06-28 14:57:00|||||||||14
1624892230000|2021-06-28 14:57:10|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|18
1624892240000|2021-06-28 14:57:20|||||||||5
1624892250000|2021-06-28 14:57:30|||||||||10
1624892260000|2021-06-28 14:57:40|||||||||6
1624892270000|2021-06-28 14:57:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|11
1624892280000|2021-06-28 14:58:00|||||||||1
1624892340000|2021-06-28 14:59:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|2
1624892350000|2021-06-28 14:59:10|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624892370000|2021-06-28 14:59:30|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|2
1624892420000|2021-06-28 15:00:20|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624892450000|2021-06-28 15:00:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624892460000|2021-06-28 15:01:00|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624892470000|2021-06-28 15:01:10|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624892500000|2021-06-28 15:01:40|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624892510000|2021-06-28 15:01:50|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|2
1624892530000|2021-06-28 15:02:10|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624892550000|2021-06-28 15:02:30|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|1
1624892580000|2021-06-28 15:03:00|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624892610000|2021-06-28 15:03:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624892620000|2021-06-28 15:03:40|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|2
1624892630000|2021-06-28 15:03:50|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624892640000|2021-06-28 15:04:00|15860.2|15856.2|15859.7|15855.7|15860.2|15856.2|15859.7|15855.7|3
1624892650000|2021-06-28 15:04:10|15860.2|15856.2|15861.7|15857.7|15861.7|15857.7|15860.2|15856.2|2
1624892660000|2021-06-28 15:04:20|15861.2|15857.2|15862.2|15858.2|15862.2|15858.2|15860.2|15856.2|7
1624892670000|2021-06-28 15:04:30|15861.2|15857.2|15862.2|15858.2|15862.2|15858.2|15861.2|15857.2|2
1624892680000|2021-06-28 15:04:40|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|3
1624892690000|2021-06-28 15:04:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624892700000|2021-06-28 15:05:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624892710000|2021-06-28 15:05:10|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624892720000|2021-06-28 15:05:20|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|2
1624892730000|2021-06-28 15:05:30|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.7|15859.7|5
1624892740000|2021-06-28 15:05:40|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|2
1624892760000|2021-06-28 15:06:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624892770000|2021-06-28 15:06:10|||||||||1
1624892810000|2021-06-28 15:06:50|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624892820000|2021-06-28 15:07:00|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.7|15859.7|3
1624892870000|2021-06-28 15:07:50|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624892920000|2021-06-28 15:08:40|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|13
1624892930000|2021-06-28 15:08:50|||||||||1
1624892940000|2021-06-28 15:09:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624892960000|2021-06-28 15:09:20|||||||||9
1624892970000|2021-06-28 15:09:30|15863.7|15859.7|15862.7|15858.7|15863.7|15859.7|15862.7|15858.7|3
1624892980000|2021-06-28 15:09:40|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624893000000|2021-06-28 15:10:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624893010000|2021-06-28 15:10:10|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|4
1624893040000|2021-06-28 15:10:40|15860.2|15856.2|15859.2|15855.2|15860.2|15856.2|15859.2|15855.2|15
1624893060000|2021-06-28 15:11:00|15859.7|15855.7|15860.2|15856.2|15860.2|15856.2|15859.7|15855.7|3
1624893070000|2021-06-28 15:11:10|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624893080000|2021-06-28 15:11:20|15858.2|15854.2|15859.2|15855.2|15859.2|15855.2|15858.2|15854.2|5
1624893090000|2021-06-28 15:11:30|15858.7|15854.7|15859.2|15855.2|15859.2|15855.2|15858.7|15854.7|2
1624893110000|2021-06-28 15:11:50|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|5
1624893120000|2021-06-28 15:12:00|15860.2|15856.2|15861.2|15857.2|15861.2|15857.2|15860.2|15856.2|2
1624893130000|2021-06-28 15:12:10|15859.7|15855.7|15860.2|15856.2|15860.7|15856.7|15859.7|15855.7|4
1624893140000|2021-06-28 15:12:20|15859.7|15855.7|15860.2|15856.2|15860.2|15856.2|15859.7|15855.7|4
1624893150000|2021-06-28 15:12:30|||||||||6
1624893180000|2021-06-28 15:13:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624893210000|2021-06-28 15:13:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624893240000|2021-06-28 15:14:00|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624893270000|2021-06-28 15:14:30|||||||||1
1624893300000|2021-06-28 15:15:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624893310000|2021-06-28 15:15:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624893370000|2021-06-28 15:16:10|15858.7|15854.7|15859.7|15855.7|15859.7|15855.7|15858.7|15854.7|7
1624893380000|2021-06-28 15:16:20|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|4
1624893390000|2021-06-28 15:16:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624893410000|2021-06-28 15:16:50|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|2
1624893420000|2021-06-28 15:17:00|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15859.7|15855.7|15
1624893470000|2021-06-28 15:17:50|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624893490000|2021-06-28 15:18:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624893500000|2021-06-28 15:18:20|||||||||1
1624893530000|2021-06-28 15:18:50|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|2
1624893540000|2021-06-28 15:19:00|15856.7|15852.7|15858.7|15854.7|15858.7|15854.7|15856.7|15852.7|6
1624893550000|2021-06-28 15:19:10|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624893560000|2021-06-28 15:19:20|||||||||1
1624893570000|2021-06-28 15:19:30|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|2
1624893600000|2021-06-28 15:20:00|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624893630000|2021-06-28 15:20:30|15858.2|15854.2|15858.7|15854.7|15858.7|15854.7|15858.2|15854.2|12
1624893670000|2021-06-28 15:21:10|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624893780000|2021-06-28 15:23:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624893810000|2021-06-28 15:23:30|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|2
1624893860000|2021-06-28 15:24:20|||||||||1
1624893870000|2021-06-28 15:24:30|15856.7|15852.7|15857.2|15853.2|15857.2|15853.2|15856.7|15852.7|2
1624893880000|2021-06-28 15:24:40|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624893900000|2021-06-28 15:25:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624894040000|2021-06-28 15:27:20|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1624894050000|2021-06-28 15:27:30|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|2
1624894060000|2021-06-28 15:27:40|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1624894070000|2021-06-28 15:27:50|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|1
1624894080000|2021-06-28 15:28:00|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|2
1624894090000|2021-06-28 15:28:10|15851.2|15847.2|15851.7|15847.7|15851.7|15847.7|15851.2|15847.2|2
1624894110000|2021-06-28 15:28:30|15850.2|15846.2|15851.2|15847.2|15851.2|15847.2|15850.2|15846.2|7
1624894130000|2021-06-28 15:28:50|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|2
1624894160000|2021-06-28 15:29:20|15849.7|15845.7|15849.2|15845.2|15849.7|15845.7|15849.2|15845.2|2
1624894180000|2021-06-28 15:29:40|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|8
1624894190000|2021-06-28 15:29:50|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1624894200000|2021-06-28 15:30:00|15846.2|15842.2|15847.2|15843.2|15847.2|15843.2|15846.2|15842.2|2
1624894210000|2021-06-28 15:30:10|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|2
1624894230000|2021-06-28 15:30:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1624894240000|2021-06-28 15:30:40|15846.7|15842.7|15846.2|15842.2|15846.7|15842.7|15846.2|15842.2|2
1624894250000|2021-06-28 15:30:50|15845.7|15841.7|15845.2|15841.2|15845.7|15841.7|15845.2|15841.2|2
1624894260000|2021-06-28 15:31:00|||||||||1
1624894270000|2021-06-28 15:31:10|15847.7|15843.7|15848.7|15844.7|15848.7|15844.7|15847.7|15843.7|4
1624894300000|2021-06-28 15:31:40|||||||||1
1624894320000|2021-06-28 15:32:00|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1624894340000|2021-06-28 15:32:20|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1624894350000|2021-06-28 15:32:30|||||||||4
1624894360000|2021-06-28 15:32:40|||||||||1
1624894470000|2021-06-28 15:34:30|15848.7|15844.7|15846.7|15842.7|15848.7|15844.7|15846.7|15842.7|4
1624894480000|2021-06-28 15:34:40|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1624894510000|2021-06-28 15:35:10|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1624894520000|2021-06-28 15:35:20|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|2
1624894560000|2021-06-28 15:36:00|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1624894570000|2021-06-28 15:36:10|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|5
1624894580000|2021-06-28 15:36:20|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|3
1624894660000|2021-06-28 15:37:40|15850.7|15846.7|15850.2|15846.2|15850.7|15846.7|15850.2|15846.2|12
1624894670000|2021-06-28 15:37:50|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1624894690000|2021-06-28 15:38:10|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|1
1624894790000|2021-06-28 15:39:50|15851.7|15847.7|15851.2|15847.2|15851.7|15847.7|15851.2|15847.2|3
1624894840000|2021-06-28 15:40:40|15848.7|15844.7|15849.7|15845.7|15849.7|15845.7|15848.7|15844.7|2
1624894860000|2021-06-28 15:41:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1624894870000|2021-06-28 15:41:10|15852.2|15848.2|15852.7|15848.7|15852.7|15848.7|15852.2|15848.2|20
1624894880000|2021-06-28 15:41:20|15853.7|15849.7|15852.2|15848.2|15853.7|15849.7|15852.2|15848.2|2
1624894890000|2021-06-28 15:41:30|||||||||9
1624894900000|2021-06-28 15:41:40|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|10
1624894920000|2021-06-28 15:42:00|15855.2|15851.2|15854.7|15850.7|15855.2|15851.2|15854.7|15850.7|2
1624894980000|2021-06-28 15:43:00|||||||||1
1624895010000|2021-06-28 15:43:30|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|2
1624895020000|2021-06-28 15:43:40|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|10
1624895040000|2021-06-28 15:44:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|5
1624895060000|2021-06-28 15:44:20|||||||||1
1624895070000|2021-06-28 15:44:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|4
1624895090000|2021-06-28 15:44:50|||||||||3
1624895110000|2021-06-28 15:45:10|||||||||13
1624895120000|2021-06-28 15:45:20|||||||||4
1624895140000|2021-06-28 15:45:40|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|7
1624895160000|2021-06-28 15:46:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624895180000|2021-06-28 15:46:20|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|5
1624895200000|2021-06-28 15:46:40|||||||||8
1624895210000|2021-06-28 15:46:50|15854.7|15850.7|15854.2|15850.2|15854.7|15850.7|15854.2|15850.2|46
1624895220000|2021-06-28 15:47:00|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|2
1624895230000|2021-06-28 15:47:10|||||||||1
1624895250000|2021-06-28 15:47:30|||||||||8
1624895310000|2021-06-28 15:48:30|||||||||2
1624895380000|2021-06-28 15:49:40|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624895390000|2021-06-28 15:49:50|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|7
1624895400000|2021-06-28 15:50:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624895410000|2021-06-28 15:50:10|15857.2|15853.2|15857.7|15853.7|15857.7|15853.7|15857.2|15853.2|6
1624895420000|2021-06-28 15:50:20|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|6
1624895430000|2021-06-28 15:50:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|5
1624895460000|2021-06-28 15:51:00|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624895470000|2021-06-28 15:51:10|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1624895480000|2021-06-28 15:51:20|||||||||1
1624895510000|2021-06-28 15:51:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|7
1624895530000|2021-06-28 15:52:10|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624895650000|2021-06-28 15:54:10|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624895670000|2021-06-28 15:54:30|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624895700000|2021-06-28 15:55:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|6
1624895720000|2021-06-28 15:55:20|15859.7|15855.7|15859.2|15855.2|15859.7|15855.7|15859.2|15855.2|15
1624895740000|2021-06-28 15:55:40|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624895760000|2021-06-28 15:56:00|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624895770000|2021-06-28 15:56:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624895790000|2021-06-28 15:56:30|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624895830000|2021-06-28 15:57:10|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|2
1624895880000|2021-06-28 15:58:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624895900000|2021-06-28 15:58:20|||||||||2
1624895910000|2021-06-28 15:58:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624895960000|2021-06-28 15:59:20|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|5
1624895970000|2021-06-28 15:59:30|||||||||2
1624895980000|2021-06-28 15:59:40|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|3
1624895990000|2021-06-28 15:59:50|15863.7|15859.7|15864.2|15860.2|15864.2|15860.2|15863.7|15859.7|12
1624896000000|2021-06-28 16:00:00|||||||||11
1624896010000|2021-06-28 16:00:10|||||||||1
1624896020000|2021-06-28 16:00:20|||||||||5
1624896030000|2021-06-28 16:00:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624896050000|2021-06-28 16:00:50|||||||||1
1624896060000|2021-06-28 16:01:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624896160000|2021-06-28 16:02:40|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|11
1624896240000|2021-06-28 16:04:00|15865.7|15861.7|15866.2|15862.2|15866.2|15862.2|15865.7|15861.7|2
1624896250000|2021-06-28 16:04:10|15866.7|15862.7|15869.2|15865.2|15869.2|15865.2|15866.7|15862.7|34
1624896260000|2021-06-28 16:04:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|49
1624896270000|2021-06-28 16:04:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624896280000|2021-06-28 16:04:40|||||||||7
1624896300000|2021-06-28 16:05:00|15868.7|15864.7|15869.2|15865.2|15869.2|15865.2|15868.7|15864.7|25
1624896310000|2021-06-28 16:05:10|||||||||7
1624896320000|2021-06-28 16:05:20|||||||||6
1624896330000|2021-06-28 16:05:30|||||||||9
1624896360000|2021-06-28 16:06:00|||||||||2
1624896470000|2021-06-28 16:07:50|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624896540000|2021-06-28 16:09:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1624896550000|2021-06-28 16:09:10|||||||||4
1624896570000|2021-06-28 16:09:30|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|3
1624896580000|2021-06-28 16:09:40|||||||||1
1624896620000|2021-06-28 16:10:20|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|3
1624896650000|2021-06-28 16:10:50|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1624896660000|2021-06-28 16:11:00|15870.7|15866.7|15870.2|15866.2|15870.7|15866.7|15870.2|15866.2|2
1624896670000|2021-06-28 16:11:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|12
1624896690000|2021-06-28 16:11:30|||||||||1
1624896700000|2021-06-28 16:11:40|||||||||6
1624896740000|2021-06-28 16:12:20|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624896790000|2021-06-28 16:13:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624896810000|2021-06-28 16:13:30|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624896830000|2021-06-28 16:13:50|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|1
1624896850000|2021-06-28 16:14:10|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624896870000|2021-06-28 16:14:30|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624896920000|2021-06-28 16:15:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|23
1624896930000|2021-06-28 16:15:30|||||||||2
1624896950000|2021-06-28 16:15:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|5
1624896960000|2021-06-28 16:16:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624897000000|2021-06-28 16:16:40|15869.2|15865.2|15870.2|15866.2|15870.2|15866.2|15869.2|15865.2|3
1624897010000|2021-06-28 16:16:50|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|3
1624897020000|2021-06-28 16:17:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624897060000|2021-06-28 16:17:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624897070000|2021-06-28 16:17:50|15870.2|15866.2|15870.7|15866.7|15870.7|15866.7|15870.2|15866.2|4
1624897080000|2021-06-28 16:18:00|15870.2|15866.2|15870.7|15866.7|15870.7|15866.7|15870.2|15866.2|2
1624897100000|2021-06-28 16:18:20|15869.2|15865.2|15869.7|15865.7|15869.7|15865.7|15869.2|15865.2|3
1624897140000|2021-06-28 16:19:00|15869.2|15865.2|15870.2|15866.2|15870.2|15866.2|15869.2|15865.2|12
1624897160000|2021-06-28 16:19:20|||||||||1
1624897200000|2021-06-28 16:20:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|17
1624897210000|2021-06-28 16:20:10|15869.7|15865.7|15869.2|15865.2|15869.7|15865.7|15869.2|15865.2|4
1624897220000|2021-06-28 16:20:20|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|12
1624897240000|2021-06-28 16:20:40|||||||||5
1624897260000|2021-06-28 16:21:00|15869.2|15865.2|15870.2|15866.2|15870.2|15866.2|15869.2|15865.2|2
1624897290000|2021-06-28 16:21:30|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|2
1624897300000|2021-06-28 16:21:40|||||||||2
1624897360000|2021-06-28 16:22:40|||||||||3
1624897430000|2021-06-28 16:23:50|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624897440000|2021-06-28 16:24:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1624897450000|2021-06-28 16:24:10|15868.2|15864.2|15869.2|15865.2|15869.2|15865.2|15868.2|15864.2|9
1624897500000|2021-06-28 16:25:00|15869.7|15865.7|15869.2|15865.2|15869.7|15865.7|15869.2|15865.2|10
1624897510000|2021-06-28 16:25:10|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|4
1624897520000|2021-06-28 16:25:20|15869.2|15865.2|15869.7|15865.7|15869.7|15865.7|15869.2|15865.2|5
1624897530000|2021-06-28 16:25:30|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624897560000|2021-06-28 16:26:00|15869.7|15865.7|15870.2|15866.2|15870.2|15866.2|15869.7|15865.7|3
1624897600000|2021-06-28 16:26:40|15869.2|15865.2|15869.7|15865.7|15869.7|15865.7|15869.2|15865.2|13
1624897670000|2021-06-28 16:27:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15
1624897680000|2021-06-28 16:28:00|15869.7|15865.7|15869.2|15865.2|15869.7|15865.7|15869.2|15865.2|38
1624897690000|2021-06-28 16:28:10|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|6
1624897700000|2021-06-28 16:28:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|11
1624897710000|2021-06-28 16:28:30|||||||||6
1624897760000|2021-06-28 16:29:20|15868.7|15864.7|15867.2|15863.2|15868.7|15864.7|15867.2|15863.2|4
1624897770000|2021-06-28 16:29:30|15868.7|15864.7|15867.7|15863.7|15868.7|15864.7|15867.7|15863.7|6
1624897790000|2021-06-28 16:29:50|15869.7|15865.7|15871.2|15867.2|15871.2|15867.2|15869.7|15865.7|17
1624897860000|2021-06-28 16:31:00|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1624897870000|2021-06-28 16:31:10|||||||||1
1624897890000|2021-06-28 16:31:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15
1624897910000|2021-06-28 16:31:50|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|2
1624897940000|2021-06-28 16:32:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1624897960000|2021-06-28 16:32:40|||||||||2
1624897970000|2021-06-28 16:32:50|||||||||1
1624897980000|2021-06-28 16:33:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|8
1624898000000|2021-06-28 16:33:20|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|7
1624898040000|2021-06-28 16:34:00|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1624898070000|2021-06-28 16:34:30|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|3
1624898090000|2021-06-28 16:34:50|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1624898100000|2021-06-28 16:35:00|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15
1624898120000|2021-06-28 16:35:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624898130000|2021-06-28 16:35:30|||||||||2
1624898170000|2021-06-28 16:36:10|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1624898190000|2021-06-28 16:36:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|3
1624898210000|2021-06-28 16:36:50|||||||||3
1624898220000|2021-06-28 16:37:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|5
1624898230000|2021-06-28 16:37:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|5
1624898260000|2021-06-28 16:37:40|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|4
1624898310000|2021-06-28 16:38:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624898320000|2021-06-28 16:38:40|||||||||4
1624898340000|2021-06-28 16:39:00|15868.7|15864.7|15869.7|15865.7|15869.7|15865.7|15868.7|15864.7|8
1624898370000|2021-06-28 16:39:30|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1624898390000|2021-06-28 16:39:50|||||||||4
1624898400000|2021-06-28 16:40:00|||||||||3
1624898410000|2021-06-28 16:40:10|||||||||11
1624898420000|2021-06-28 16:40:20|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|3
1624898440000|2021-06-28 16:40:40|15869.2|15865.2|15869.7|15865.7|15869.7|15865.7|15869.2|15865.2|4
1624898460000|2021-06-28 16:41:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|7
1624898490000|2021-06-28 16:41:30|||||||||1
1624898500000|2021-06-28 16:41:40|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624898560000|2021-06-28 16:42:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|2
1624898570000|2021-06-28 16:42:50|||||||||3
1624898580000|2021-06-28 16:43:00|||||||||4
1624898600000|2021-06-28 16:43:20|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|2
1624898630000|2021-06-28 16:43:50|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624898640000|2021-06-28 16:44:00|||||||||1
1624898670000|2021-06-28 16:44:30|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|2
1624898690000|2021-06-28 16:44:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|4
1624898710000|2021-06-28 16:45:10|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624898720000|2021-06-28 16:45:20|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1624898740000|2021-06-28 16:45:40|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1624898750000|2021-06-28 16:45:50|||||||||13
1624898760000|2021-06-28 16:46:00|15865.2|15861.2|15865.7|15861.7|15865.7|15861.7|15865.2|15861.2|2
1624898770000|2021-06-28 16:46:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|5
1624898790000|2021-06-28 16:46:30|||||||||2
1624898800000|2021-06-28 16:46:40|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|3
1624898810000|2021-06-28 16:46:50|15865.7|15861.7|15865.2|15861.2|15865.7|15861.7|15865.2|15861.2|5
1624898820000|2021-06-28 16:47:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624898840000|2021-06-28 16:47:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624898850000|2021-06-28 16:47:30|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|3
1624898890000|2021-06-28 16:48:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|6
1624898900000|2021-06-28 16:48:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624898930000|2021-06-28 16:48:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|3
1624898940000|2021-06-28 16:49:00|15864.2|15860.2|15864.7|15860.7|15866.2|15862.2|15864.2|15860.2|14
1624898950000|2021-06-28 16:49:10|15864.2|15860.2|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|9
1624898990000|2021-06-28 16:49:50|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|20
1624899000000|2021-06-28 16:50:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|4
1624899010000|2021-06-28 16:50:10|15865.7|15861.7|15866.2|15862.2|15866.2|15862.2|15865.7|15861.7|5
1624899070000|2021-06-28 16:51:10|||||||||1
1624899080000|2021-06-28 16:51:20|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|11
1624899090000|2021-06-28 16:51:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|3
1624899110000|2021-06-28 16:51:50|||||||||1
1624899140000|2021-06-28 16:52:20|15865.7|15861.7|15866.2|15862.2|15866.2|15862.2|15865.7|15861.7|3
1624899250000|2021-06-28 16:54:10|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1624899290000|2021-06-28 16:54:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|3
1624899300000|2021-06-28 16:55:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|10
1624899340000|2021-06-28 16:55:40|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|2
1624899350000|2021-06-28 16:55:50|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|4
1624899550000|2021-06-28 16:59:10|||||||||2
1624899560000|2021-06-28 16:59:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15864.7|15860.7|11
1624899570000|2021-06-28 16:59:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|4
1624899620000|2021-06-28 17:00:20|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|2
1624899630000|2021-06-28 17:00:30|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|6
1624899680000|2021-06-28 17:01:20|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|5
1624899690000|2021-06-28 17:01:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|5
1624899750000|2021-06-28 17:02:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|9
1624899770000|2021-06-28 17:02:50|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|13
1624899780000|2021-06-28 17:03:00|15865.7|15861.7|15866.2|15862.2|15866.7|15862.7|15865.7|15861.7|18
1624899790000|2021-06-28 17:03:10|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|7
1624899800000|2021-06-28 17:03:20|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624899820000|2021-06-28 17:03:40|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624899900000|2021-06-28 17:05:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|20
1624899910000|2021-06-28 17:05:10|15865.2|15861.2|15865.2|15861.2|15865.7|15861.7|15865.2|15861.2|7
1624899920000|2021-06-28 17:05:20|15864.7|15860.7|15864.2|15860.2|15864.7|15860.7|15864.2|15860.2|5
1624899930000|2021-06-28 17:05:30|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|4
1624899940000|2021-06-28 17:05:40|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624899950000|2021-06-28 17:05:50|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624899970000|2021-06-28 17:06:10|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|2
1624899980000|2021-06-28 17:06:20|||||||||1
1624900020000|2021-06-28 17:07:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|12
1624900040000|2021-06-28 17:07:20|15863.2|15859.2|15862.7|15858.7|15863.2|15859.2|15862.7|15858.7|2
1624900050000|2021-06-28 17:07:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624900160000|2021-06-28 17:09:20|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624900220000|2021-06-28 17:10:20|||||||||1
1624900240000|2021-06-28 17:10:40|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|8
1624900260000|2021-06-28 17:11:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624900280000|2021-06-28 17:11:20|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624900350000|2021-06-28 17:12:30|15853.2|15849.2|15852.7|15848.7|15853.2|15849.2|15852.7|15848.7|7
1624900360000|2021-06-28 17:12:40|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|2
1624900370000|2021-06-28 17:12:50|||||||||6
1624900380000|2021-06-28 17:13:00|15854.7|15850.7|15854.2|15850.2|15854.7|15850.7|15854.2|15850.2|7
1624900390000|2021-06-28 17:13:10|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624900420000|2021-06-28 17:13:40|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624900430000|2021-06-28 17:13:50|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|3
1624900440000|2021-06-28 17:14:00|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624900490000|2021-06-28 17:14:50|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624900520000|2021-06-28 17:15:20|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624900560000|2021-06-28 17:16:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624900600000|2021-06-28 17:16:40|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|3
1624900720000|2021-06-28 17:18:40|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|2
1624900730000|2021-06-28 17:18:50|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15857.2|15853.2|7
1624900740000|2021-06-28 17:19:00|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|2
1624900760000|2021-06-28 17:19:20|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624900770000|2021-06-28 17:19:30|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|1
1624900780000|2021-06-28 17:19:40|15861.2|15857.2|15861.7|15857.7|15863.2|15859.2|15861.2|15857.2|6
1624900790000|2021-06-28 17:19:50|15862.7|15858.7|15863.2|15859.2|15863.2|15859.2|15862.7|15858.7|8
1624900800000|2021-06-28 17:20:00|15861.2|15857.2|15859.2|15855.2|15861.2|15857.2|15859.2|15855.2|23
1624900810000|2021-06-28 17:20:10|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|4
1624900890000|2021-06-28 17:21:30|||||||||3
1624900980000|2021-06-28 17:23:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624901040000|2021-06-28 17:24:00|||||||||1
1624901100000|2021-06-28 17:25:00|15855.2|15851.2|15857.7|15853.7|15857.7|15853.7|15855.2|15851.2|2
1624901120000|2021-06-28 17:25:20|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624901160000|2021-06-28 17:26:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624901180000|2021-06-28 17:26:20|15850.7|15846.7|15851.7|15847.7|15851.7|15847.7|15850.7|15846.7|4
1624901300000|2021-06-28 17:28:20|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|2
1624901310000|2021-06-28 17:28:30|||||||||3
1624901380000|2021-06-28 17:29:40|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|1
1624901400000|2021-06-28 17:30:00|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1624901420000|2021-06-28 17:30:20|||||||||2
1624901430000|2021-06-28 17:30:30|||||||||3
1624901460000|2021-06-28 17:31:00|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1624901480000|2021-06-28 17:31:20|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1624901520000|2021-06-28 17:32:00|||||||||1
1624901580000|2021-06-28 17:33:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1624901620000|2021-06-28 17:33:40|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1624901640000|2021-06-28 17:34:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624901700000|2021-06-28 17:35:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624901710000|2021-06-28 17:35:10|15855.7|15851.7|15856.2|15852.2|15856.2|15852.2|15855.7|15851.7|18
1624901720000|2021-06-28 17:35:20|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624901740000|2021-06-28 17:35:40|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624901760000|2021-06-28 17:36:00|15854.7|15850.7|15855.7|15851.7|15855.7|15851.7|15854.7|15850.7|2
1624901800000|2021-06-28 17:36:40|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624901820000|2021-06-28 17:37:00|15855.7|15851.7|15856.7|15852.7|15856.7|15852.7|15855.7|15851.7|2
1624901880000|2021-06-28 17:38:00|15857.7|15853.7|15858.7|15854.7|15858.7|15854.7|15857.7|15853.7|2
1624901890000|2021-06-28 17:38:10|15859.7|15855.7|15860.2|15856.2|15860.2|15856.2|15859.7|15855.7|5
1624901900000|2021-06-28 17:38:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|6
1624901910000|2021-06-28 17:38:30|15858.7|15854.7|15858.7|15854.7|15860.7|15856.7|15858.7|15854.7|6
1624901920000|2021-06-28 17:38:40|15860.2|15856.2|15861.2|15857.2|15861.2|15857.2|15860.2|15856.2|2
1624901930000|2021-06-28 17:38:50|15861.7|15857.7|15862.2|15858.2|15862.2|15858.2|15861.7|15857.7|4
1624901940000|2021-06-28 17:39:00|15860.7|15856.7|15859.7|15855.7|15861.7|15857.7|15858.7|15854.7|11
1624901950000|2021-06-28 17:39:10|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624902040000|2021-06-28 17:40:40|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624902120000|2021-06-28 17:42:00|15861.7|15857.7|15861.2|15857.2|15861.7|15857.7|15861.2|15857.2|2
1624902170000|2021-06-28 17:42:50|15860.2|15856.2|15860.7|15856.7|15861.2|15857.2|15860.2|15856.2|6
1624902180000|2021-06-28 17:43:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624902190000|2021-06-28 17:43:10|||||||||1
1624902240000|2021-06-28 17:44:00|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624902300000|2021-06-28 17:45:00|15865.2|15861.2|15864.2|15860.2|15865.2|15861.2|15864.2|15860.2|2
1624902310000|2021-06-28 17:45:10|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624902330000|2021-06-28 17:45:30|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|3
1624902350000|2021-06-28 17:45:50|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624902360000|2021-06-28 17:46:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624902420000|2021-06-28 17:47:00|15865.7|15861.7|15866.7|15862.7|15866.7|15862.7|15865.7|15861.7|5
1624902430000|2021-06-28 17:47:10|||||||||1
1624902440000|2021-06-28 17:47:20|||||||||1
1624902540000|2021-06-28 17:49:00|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624902600000|2021-06-28 17:50:00|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|1
1624902630000|2021-06-28 17:50:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|4
1624902660000|2021-06-28 17:51:00|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624902720000|2021-06-28 17:52:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624902820000|2021-06-28 17:53:40|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1624902840000|2021-06-28 17:54:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624902850000|2021-06-28 17:54:10|||||||||2
1624902860000|2021-06-28 17:54:20|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624902920000|2021-06-28 17:55:20|||||||||4
1624902960000|2021-06-28 17:56:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624903010000|2021-06-28 17:56:50|||||||||1
1624903020000|2021-06-28 17:57:00|15867.7|15863.7|15866.7|15862.7|15867.7|15863.7|15866.7|15862.7|2
1624903140000|2021-06-28 17:59:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624903280000|2021-06-28 18:01:20|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|2
1624903290000|2021-06-28 18:01:30|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624903300000|2021-06-28 18:01:40|15861.7|15857.7|15859.7|15855.7|15861.7|15857.7|15859.7|15855.7|6
1624903310000|2021-06-28 18:01:50|15861.7|15857.7|15861.2|15857.2|15861.7|15857.7|15860.2|15856.2|8
1624903320000|2021-06-28 18:02:00|15863.2|15859.2|15861.7|15857.7|15863.2|15859.2|15861.7|15857.7|4
1624903330000|2021-06-28 18:02:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|3
1624903360000|2021-06-28 18:02:40|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624903380000|2021-06-28 18:03:00|15863.2|15859.2|15860.7|15856.7|15863.2|15859.2|15860.7|15856.7|2
1624903390000|2021-06-28 18:03:10|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624903400000|2021-06-28 18:03:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|2
1624903410000|2021-06-28 18:03:30|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624903420000|2021-06-28 18:03:40|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|2
1624903430000|2021-06-28 18:03:50|||||||||2
1624903440000|2021-06-28 18:04:00|15863.2|15859.2|15862.2|15858.2|15863.2|15859.2|15862.2|15858.2|4
1624903450000|2021-06-28 18:04:10|||||||||1
1624903460000|2021-06-28 18:04:20|||||||||1
1624903470000|2021-06-28 18:04:30|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|2
1624903480000|2021-06-28 18:04:40|||||||||1
1624903500000|2021-06-28 18:05:00|15863.2|15859.2|15864.7|15860.7|15864.7|15860.7|15863.2|15859.2|2
1624903530000|2021-06-28 18:05:30|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624903560000|2021-06-28 18:06:00|15862.2|15858.2|15864.2|15860.2|15864.2|15860.2|15862.2|15858.2|2
1624903600000|2021-06-28 18:06:40|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624903610000|2021-06-28 18:06:50|15865.2|15861.2|15864.7|15860.7|15865.2|15861.2|15864.7|15860.7|2
1624903620000|2021-06-28 18:07:00|15864.2|15860.2|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|4
1624903640000|2021-06-28 18:07:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|3
1624903650000|2021-06-28 18:07:30|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624903680000|2021-06-28 18:08:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624903700000|2021-06-28 18:08:20|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624903740000|2021-06-28 18:09:00|15862.2|15858.2|15864.2|15860.2|15864.2|15860.2|15862.2|15858.2|2
1624903800000|2021-06-28 18:10:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624903970000|2021-06-28 18:12:50|||||||||1
1624904040000|2021-06-28 18:14:00|15866.2|15862.2|15864.7|15860.7|15866.2|15862.2|15864.7|15860.7|2
1624904210000|2021-06-28 18:16:50|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.7|15859.7|2
1624904220000|2021-06-28 18:17:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624904280000|2021-06-28 18:18:00|15867.2|15863.2|15867.2|15863.2|15868.7|15864.7|15867.2|15863.2|3
1624904400000|2021-06-28 18:20:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624904410000|2021-06-28 18:20:10|||||||||3
1624904430000|2021-06-28 18:20:30|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624904460000|2021-06-28 18:21:00|||||||||1
1624904520000|2021-06-28 18:22:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624904580000|2021-06-28 18:23:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624904640000|2021-06-28 18:24:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624904700000|2021-06-28 18:25:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1624904760000|2021-06-28 18:26:00|15862.7|15858.7|15865.7|15861.7|15865.7|15861.7|15862.7|15858.7|3
1624904820000|2021-06-28 18:27:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624904830000|2021-06-28 18:27:10|||||||||2
1624904870000|2021-06-28 18:27:50|||||||||2
1624904880000|2021-06-28 18:28:00|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624904930000|2021-06-28 18:28:50|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1624904940000|2021-06-28 18:29:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624905000000|2021-06-28 18:30:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624905060000|2021-06-28 18:31:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624905120000|2021-06-28 18:32:00|15862.7|15858.7|15866.7|15862.7|15866.7|15862.7|15862.7|15858.7|2
1624905180000|2021-06-28 18:33:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624905220000|2021-06-28 18:33:40|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624905240000|2021-06-28 18:34:00|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624905300000|2021-06-28 18:35:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1624905350000|2021-06-28 18:35:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|2
1624905360000|2021-06-28 18:36:00|15862.7|15858.7|15866.7|15862.7|15866.7|15862.7|15862.7|15858.7|3
1624905390000|2021-06-28 18:36:30|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|15863.7|15859.7|1
1624905420000|2021-06-28 18:37:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|2
1624905480000|2021-06-28 18:38:00|15865.7|15861.7|15865.7|15861.7|15867.7|15863.7|15865.7|15861.7|3
1624905540000|2021-06-28 18:39:00|15866.2|15862.2|15867.7|15863.7|15867.7|15863.7|15866.2|15862.2|2
1624905560000|2021-06-28 18:39:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624905600000|2021-06-28 18:40:00|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|1
1624905610000|2021-06-28 18:40:10|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|4
1624905620000|2021-06-28 18:40:20|15865.2|15861.2|15866.2|15862.2|15866.2|15862.2|15865.2|15861.2|5
1624905640000|2021-06-28 18:40:40|||||||||3
1624905660000|2021-06-28 18:41:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624905670000|2021-06-28 18:41:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624905720000|2021-06-28 18:42:00|15870.2|15866.2|15868.2|15864.2|15870.2|15866.2|15868.2|15864.2|2
1624905780000|2021-06-28 18:43:00|15867.2|15863.2|15870.7|15866.7|15870.7|15866.7|15867.2|15863.2|2
1624905840000|2021-06-28 18:44:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624905900000|2021-06-28 18:45:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624905960000|2021-06-28 18:46:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624906020000|2021-06-28 18:47:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624906080000|2021-06-28 18:48:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624906200000|2021-06-28 18:50:00|15866.7|15862.7|15869.2|15865.2|15869.2|15865.2|15866.7|15862.7|2
1624906210000|2021-06-28 18:50:10|||||||||1
1624906220000|2021-06-28 18:50:20|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|2
1624906260000|2021-06-28 18:51:00|15867.7|15863.7|15869.7|15865.7|15869.7|15865.7|15867.7|15863.7|2
1624906300000|2021-06-28 18:51:40|15865.7|15861.7|15865.2|15861.2|15865.7|15861.7|15865.2|15861.2|7
1624906320000|2021-06-28 18:52:00|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624906380000|2021-06-28 18:53:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624906440000|2021-06-28 18:54:00|||||||||2
1624906470000|2021-06-28 18:54:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1624906500000|2021-06-28 18:55:00|15865.7|15861.7|15867.2|15863.2|15867.2|15863.2|15865.7|15861.7|2
1624906560000|2021-06-28 18:56:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1624906570000|2021-06-28 18:56:10|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624906620000|2021-06-28 18:57:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1624906680000|2021-06-28 18:58:00|15865.7|15861.7|15869.2|15865.2|15869.2|15865.2|15865.7|15861.7|2
1624906740000|2021-06-28 18:59:00|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|3
1624906780000|2021-06-28 18:59:40|||||||||2
1624906800000|2021-06-28 19:00:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624906920000|2021-06-28 19:02:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1624906970000|2021-06-28 19:02:50|||||||||1
1624906980000|2021-06-28 19:03:00|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1624907010000|2021-06-28 19:03:30|15863.2|15859.2|15862.7|15858.7|15863.2|15859.2|15862.7|15858.7|7
1624907020000|2021-06-28 19:03:40|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|2
1624907040000|2021-06-28 19:04:00|||||||||4
1624907060000|2021-06-28 19:04:20|||||||||4
1624907080000|2021-06-28 19:04:40|||||||||2
1624907100000|2021-06-28 19:05:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624907160000|2021-06-28 19:06:00|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624907220000|2021-06-28 19:07:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624907280000|2021-06-28 19:08:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1624907380000|2021-06-28 19:09:40|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|2
1624907390000|2021-06-28 19:09:50|||||||||3
1624907400000|2021-06-28 19:10:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1624907430000|2021-06-28 19:10:30|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624907440000|2021-06-28 19:10:40|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624907450000|2021-06-28 19:10:50|15861.2|15857.2|15857.7|15853.7|15861.2|15857.2|15857.7|15853.7|15
1624907460000|2021-06-28 19:11:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|5
1624907470000|2021-06-28 19:11:10|15854.7|15850.7|15853.2|15849.2|15854.7|15850.7|15853.2|15849.2|11
1624907480000|2021-06-28 19:11:20|||||||||2
1624907490000|2021-06-28 19:11:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1624907500000|2021-06-28 19:11:40|15857.7|15853.7|15858.2|15854.2|15858.2|15854.2|15857.7|15853.7|7
1624907520000|2021-06-28 19:12:00|15856.7|15852.7|15859.7|15855.7|15859.7|15855.7|15856.7|15852.7|2
1624907580000|2021-06-28 19:13:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624907590000|2021-06-28 19:13:10|||||||||1
1624907600000|2021-06-28 19:13:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624907610000|2021-06-28 19:13:30|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624907640000|2021-06-28 19:14:00|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.2|15855.2|2
1624907670000|2021-06-28 19:14:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624907700000|2021-06-28 19:15:00|||||||||1
1624907880000|2021-06-28 19:18:00|15860.2|15856.2|15861.7|15857.7|15861.7|15857.7|15860.2|15856.2|6
1624907910000|2021-06-28 19:18:30|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624907920000|2021-06-28 19:18:40|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|1
1624907940000|2021-06-28 19:19:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1
1624908010000|2021-06-28 19:20:10|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624908060000|2021-06-28 19:21:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624908080000|2021-06-28 19:21:20|||||||||2
1624908110000|2021-06-28 19:21:50|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|1
1624908120000|2021-06-28 19:22:00|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624908140000|2021-06-28 19:22:20|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624908160000|2021-06-28 19:22:40|15860.7|15856.7|15860.2|15856.2|15860.7|15856.7|15860.2|15856.2|2
1624908180000|2021-06-28 19:23:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1624908190000|2021-06-28 19:23:10|||||||||1
1624908210000|2021-06-28 19:23:30|||||||||1
1624908240000|2021-06-28 19:24:00|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|2
1624908270000|2021-06-28 19:24:30|||||||||1
1624908290000|2021-06-28 19:24:50|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|1
1624908400000|2021-06-28 19:26:40|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|2
1624908420000|2021-06-28 19:27:00|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|2
1624908440000|2021-06-28 19:27:20|15859.2|15855.2|15858.7|15854.7|15859.2|15855.2|15858.7|15854.7|3
1624908450000|2021-06-28 19:27:30|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624908480000|2021-06-28 19:28:00|||||||||1
1624908540000|2021-06-28 19:29:00|||||||||1
1624908600000|2021-06-28 19:30:00|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1624908620000|2021-06-28 19:30:20|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|4
1624908630000|2021-06-28 19:30:30|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|2
1624908640000|2021-06-28 19:30:40|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|3
1624908660000|2021-06-28 19:31:00|15854.7|15850.7|15855.2|15851.2|15855.2|15851.2|15854.7|15850.7|6
1624908670000|2021-06-28 19:31:10|||||||||2
1624908680000|2021-06-28 19:31:20|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|3
1624908700000|2021-06-28 19:31:40|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|5
1624908720000|2021-06-28 19:32:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|3
1624908780000|2021-06-28 19:33:00|15854.2|15850.2|15855.2|15851.2|15855.2|15851.2|15854.2|15850.2|2
1624908790000|2021-06-28 19:33:10|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1624908800000|2021-06-28 19:33:20|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|2
1624908820000|2021-06-28 19:33:40|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624908840000|2021-06-28 19:34:00|15856.7|15852.7|15857.7|15853.7|15857.7|15853.7|15856.7|15852.7|3
1624908900000|2021-06-28 19:35:00|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|3
1624908910000|2021-06-28 19:35:10|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|2
1624908920000|2021-06-28 19:35:20|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|2
1624908960000|2021-06-28 19:36:00|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1624909020000|2021-06-28 19:37:00|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624909060000|2021-06-28 19:37:40|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|2
1624909080000|2021-06-28 19:38:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|2
1624909090000|2021-06-28 19:38:10|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624909120000|2021-06-28 19:38:40|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1624909140000|2021-06-28 19:39:00|15853.2|15849.2|15854.2|15850.2|15854.2|15850.2|15853.2|15849.2|3
1624909150000|2021-06-28 19:39:10|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|4
1624909200000|2021-06-28 19:40:00|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|2
1624909220000|2021-06-28 19:40:20|15854.2|15850.2|15855.2|15851.2|15855.2|15851.2|15854.2|15850.2|5
1624909240000|2021-06-28 19:40:40|||||||||1
1624909260000|2021-06-28 19:41:00|15855.7|15851.7|15857.2|15853.2|15857.2|15853.2|15855.7|15851.7|2
1624909290000|2021-06-28 19:41:30|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624909320000|2021-06-28 19:42:00|||||||||2
1624909380000|2021-06-28 19:43:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|5
1624909400000|2021-06-28 19:43:20|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|3
1624909410000|2021-06-28 19:43:30|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|3
1624909440000|2021-06-28 19:44:00|||||||||1
1624909460000|2021-06-28 19:44:20|||||||||1
1624909490000|2021-06-28 19:44:50|||||||||2
1624909500000|2021-06-28 19:45:00|15855.2|15851.2|15856.2|15852.2|15856.2|15852.2|15855.2|15851.2|2
1624909530000|2021-06-28 19:45:30|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1624909540000|2021-06-28 19:45:40|||||||||1
1624909560000|2021-06-28 19:46:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1624909580000|2021-06-28 19:46:20|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|2
1624909610000|2021-06-28 19:46:50|15852.2|15848.2|15851.2|15847.2|15852.2|15848.2|15851.2|15847.2|5
1624909620000|2021-06-28 19:47:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1624909650000|2021-06-28 19:47:30|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|3
1624909660000|2021-06-28 19:47:40|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|3
1624909680000|2021-06-28 19:48:00|15848.7|15844.7|15849.2|15845.2|15849.2|15845.2|15848.7|15844.7|7
1624909720000|2021-06-28 19:48:40|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1624909730000|2021-06-28 19:48:50|||||||||3
1624909740000|2021-06-28 19:49:00|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1624909750000|2021-06-28 19:49:10|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|2
1624909760000|2021-06-28 19:49:20|||||||||3
1624909770000|2021-06-28 19:49:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|6
1624909780000|2021-06-28 19:49:40|||||||||2
1624909790000|2021-06-28 19:49:50|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|2
1624909800000|2021-06-28 19:50:00|15848.2|15844.2|15849.7|15845.7|15851.7|15847.7|15848.2|15844.2|17
1624909810000|2021-06-28 19:50:10|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|1
1624909850000|2021-06-28 19:50:50|15851.2|15847.2|15852.7|15848.7|15852.7|15848.7|15851.2|15847.2|6
1624909860000|2021-06-28 19:51:00|||||||||1
1624909890000|2021-06-28 19:51:30|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1624909920000|2021-06-28 19:52:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|2
1624909960000|2021-06-28 19:52:40|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|2
1624909980000|2021-06-28 19:53:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1624910040000|2021-06-28 19:54:00|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1624910060000|2021-06-28 19:54:20|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|1
1624910100000|2021-06-28 19:55:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624910110000|2021-06-28 19:55:10|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1624910150000|2021-06-28 19:55:50|15851.7|15847.7|15852.2|15848.2|15852.2|15848.2|15851.7|15847.7|5
1624910160000|2021-06-28 19:56:00|||||||||1
1624910200000|2021-06-28 19:56:40|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|2
1624910220000|2021-06-28 19:57:00|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1624910260000|2021-06-28 19:57:40|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|1
1624910270000|2021-06-28 19:57:50|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1624910280000|2021-06-28 19:58:00|15852.7|15848.7|15853.2|15849.2|15853.2|15849.2|15852.7|15848.7|5
1624910300000|2021-06-28 19:58:20|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1624910310000|2021-06-28 19:58:30|15855.2|15851.2|15856.2|15852.2|15856.2|15852.2|15855.2|15851.2|7
1624910340000|2021-06-28 19:59:00|15854.2|15850.2|15855.7|15851.7|15855.7|15851.7|15854.2|15850.2|22
1624910360000|2021-06-28 19:59:20|15854.7|15850.7|15853.2|15849.2|15854.7|15850.7|15853.2|15849.2|9
1624910370000|2021-06-28 19:59:30|15854.7|15850.7|15853.2|15849.2|15854.7|15850.7|15851.7|15847.7|7
1624910380000|2021-06-28 19:59:40|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15850.7|15846.7|13
1624910390000|2021-06-28 19:59:50|15853.2|15849.2|15854.7|15850.7|15854.7|15850.7|15853.2|15849.2|5
1624910400000|2021-06-28 20:00:00|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1624910450000|2021-06-28 20:00:50|||||||||1
1624910460000|2021-06-28 20:01:00|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1624910480000|2021-06-28 20:01:20|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|4
1624910500000|2021-06-28 20:01:40|15853.7|15849.7|15853.2|15849.2|15853.7|15849.7|15853.2|15849.2|5
1624910520000|2021-06-28 20:02:00|||||||||1
1624910590000|2021-06-28 20:03:10|||||||||1
1624910610000|2021-06-28 20:03:30|||||||||3
1624910700000|2021-06-28 20:05:00|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1624910740000|2021-06-28 20:05:40|15855.2|15851.2|15855.7|15851.7|15855.7|15851.7|15855.2|15851.2|11
1624910750000|2021-06-28 20:05:50|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|9
1624910760000|2021-06-28 20:06:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|6
1624910850000|2021-06-28 20:07:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1624910860000|2021-06-28 20:07:40|||||||||1
1624910910000|2021-06-28 20:08:30|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|9
1624911000000|2021-06-28 20:10:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|1
1624911020000|2021-06-28 20:10:20|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1624911060000|2021-06-28 20:11:00|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|3
1624911130000|2021-06-28 20:12:10|15856.7|15852.7|15856.2|15852.2|15856.7|15852.7|15856.2|15852.2|3
1624911180000|2021-06-28 20:13:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1624911230000|2021-06-28 20:13:50|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|1
1624911290000|2021-06-28 20:14:50|||||||||4
1624911320000|2021-06-28 20:15:20|||||||||2
1624911350000|2021-06-28 20:15:50|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1624911390000|2021-06-28 20:16:30|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|5
1624912150000|2021-06-28 20:29:10|15856.7|15852.7|15858.2|15854.2|15858.2|15854.2|15856.7|15852.7|12
1624912190000|2021-06-28 20:29:50|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|6
1624912490000|2021-06-28 20:34:50|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|1
1624913040000|2021-06-28 20:44:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|3
1624913070000|2021-06-28 20:44:30|15866.7|15862.7|15868.7|15864.7|15868.7|15864.7|15866.7|15862.7|11
1624913200000|2021-06-28 20:46:40|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1624913900000|2021-06-28 20:58:20|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|2
1624913940000|2021-06-28 20:59:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1624913970000|2021-06-28 20:59:30|15867.7|15863.7|15869.2|15865.2|15869.2|15865.2|15867.7|15863.7|13
1624913980000|2021-06-28 20:59:40|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1624913990000|2021-06-28 20:59:50|15872.7|15868.7|15873.7|15869.7|15873.7|15869.7|15872.7|15868.7|9
1624914600000|2021-06-28 21:10:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1624914890000|2021-06-28 21:14:50|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|4340248
1624914960000|2021-06-28 21:16:00|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|0
1624914980000|2021-06-28 21:16:20|15877|15859|15877|15859|15877|15859|15877|15859|0
1624915020000|2021-06-28 21:17:00|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624915030000|2021-06-28 21:17:10|15877|15859|15877|15859|15877|15859|15877|15859|0
1624915080000|2021-06-28 21:18:00|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|0
1624915090000|2021-06-28 21:18:10|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624915170000|2021-06-28 21:19:30|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|0
1624915230000|2021-06-28 21:20:30|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624915300000|2021-06-28 21:21:40|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|0
1624915440000|2021-06-28 21:24:00|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624915600000|2021-06-28 21:26:40|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624915740000|2021-06-28 21:29:00|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|0
1624915770000|2021-06-28 21:29:30|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624915800000|2021-06-28 21:30:00|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|0
1624915880000|2021-06-28 21:31:20|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|0
1624915940000|2021-06-28 21:32:20|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624915960000|2021-06-28 21:32:40|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624916020000|2021-06-28 21:33:40|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624916030000|2021-06-28 21:33:50|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624916060000|2021-06-28 21:34:20|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|0
1624916170000|2021-06-28 21:36:10|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1624916180000|2021-06-28 21:36:20|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|15877.3|15859.3|0
1624916200000|2021-06-28 21:36:40|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624916250000|2021-06-28 21:37:30|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|15877.5|15859.5|0
1624916380000|2021-06-28 21:39:40|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|15877.4|15859.4|0
1624916430000|2021-06-28 21:40:30|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|0
1624916440000|2021-06-28 21:40:40|15877.6|15859.6|15877.6|15859.6|15877.6|15859.6|15877.6|15859.6|0
1624916490000|2021-06-28 21:41:30|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|0
1624916650000|2021-06-28 21:44:10|15877.6|15859.6|15878|15860|15878|15860|15877.6|15859.6|0
1624916670000|2021-06-28 21:44:30|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|0
1624916680000|2021-06-28 21:44:40|15877.6|15859.6|15877.6|15859.6|15877.6|15859.6|15877.6|15859.6|0
1624916710000|2021-06-28 21:45:10|15877|15859|15877|15859|15877|15859|15877|15859|0
1624916720000|2021-06-28 21:45:20|15877.2|15859.2|15876.8|15858.8|15877.2|15859.2|15876.8|15858.8|0
1624916810000|2021-06-28 21:46:50|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|0
1624916820000|2021-06-28 21:47:00|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|0
1624916830000|2021-06-28 21:47:10|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|0
1624916940000|2021-06-28 21:49:00|15876.7|15858.7|15876.9|15858.9|15876.9|15858.9|15876.7|15858.7|0
1624917090000|2021-06-28 21:51:30|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|15877.1|15859.1|0
1624917270000|2021-06-28 21:54:30|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|0
1624917280000|2021-06-28 21:54:40|15877|15859|15877|15859|15877|15859|15877|15859|0
1624917340000|2021-06-28 21:55:40|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|0
1624917390000|2021-06-28 21:56:30|15877|15859|15877|15859|15877|15859|15877|15859|0
1624917430000|2021-06-28 21:57:10|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|0
1624917510000|2021-06-28 21:58:30|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|15876.9|15858.9|0
1624917530000|2021-06-28 21:58:50|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|15876.8|15858.8|0
1624917560000|2021-06-28 21:59:20|15876.7|15858.7|15876.7|15858.7|15876.7|15858.7|15876.7|15858.7|0
1624917570000|2021-06-28 21:59:30|15876.8|15858.8|15877|15859|15877|15859|15876.8|15858.8|0
1624917600000|2021-06-28 22:00:00|15875.1|15857.1|15873.8|15855.8|15875.1|15857.1|15873.1|15855.1|0
1624917610000|2021-06-28 22:00:10|15873.1|15855.1|15872.8|15854.8|15873.5|15855.5|15872.8|15854.8|0
1624917620000|2021-06-28 22:00:20|15873.1|15855.1|15872.8|15854.8|15873.1|15855.1|15872.8|15854.8|0
1624917630000|2021-06-28 22:00:30|15872.5|15854.5|15872.2|15854.2|15872.8|15854.8|15872.2|15854.2|0
1624917640000|2021-06-28 22:00:40|15871.8|15853.8|15871.8|15853.8|15871.8|15853.8|15871.5|15853.5|0
1624917650000|2021-06-28 22:00:50|15871.5|15853.5|15870.9|15852.9|15871.5|15853.5|15870.9|15852.9|0
1624917660000|2021-06-28 22:01:00|15871.5|15853.5|15871.5|15853.5|15871.5|15853.5|15871.5|15853.5|0
1624917670000|2021-06-28 22:01:10|15868.3|15850.3|15868.3|15850.3|15868.3|15850.3|15868.3|15850.3|0
1624917680000|2021-06-28 22:01:20|15868.6|15850.6|15869.6|15851.6|15869.6|15851.6|15868.3|15850.3|0
1624917700000|2021-06-28 22:01:40|15868.3|15850.3|15868.9|15850.9|15869.6|15851.6|15868.3|15850.3|0
1624917710000|2021-06-28 22:01:50|15869.2|15851.2|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1624917730000|2021-06-28 22:02:10|15869.2|15851.2|15868.9|15850.9|15869.6|15851.6|15868.9|15850.9|0
1624917750000|2021-06-28 22:02:30|15868.6|15850.6|15867|15849|15868.9|15850.9|15867|15849|0
1624917760000|2021-06-28 22:02:40|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867|15849|0
1624917770000|2021-06-28 22:02:50|15867.9|15849.9|15868.3|15850.3|15868.3|15850.3|15867.6|15849.6|0
1624917780000|2021-06-28 22:03:00|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624917790000|2021-06-28 22:03:10|15869.2|15851.2|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1624917800000|2021-06-28 22:03:20|15868.9|15850.9|15869.5|15851.5|15869.5|15851.5|15868.9|15850.9|0
1624917810000|2021-06-28 22:03:30|15869.2|15851.2|15868.9|15850.9|15869.2|15851.2|15868.9|15850.9|0
1624917820000|2021-06-28 22:03:40|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15868.2|15850.2|0
1624917840000|2021-06-28 22:04:00|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|0
1624917860000|2021-06-28 22:04:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624917870000|2021-06-28 22:04:30|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624917890000|2021-06-28 22:04:50|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15868.9|15850.9|0
1624917900000|2021-06-28 22:05:00|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.5|15851.5|0
1624917910000|2021-06-28 22:05:10|15869.9|15851.9|15869.9|15851.9|15870.2|15852.2|15869.9|15851.9|0
1624917920000|2021-06-28 22:05:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624917940000|2021-06-28 22:05:40|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624917950000|2021-06-28 22:05:50|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15868.9|15850.9|0
1624917980000|2021-06-28 22:06:20|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624918000000|2021-06-28 22:06:40|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624918030000|2021-06-28 22:07:10|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624918050000|2021-06-28 22:07:30|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624918060000|2021-06-28 22:07:40|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624918100000|2021-06-28 22:08:20|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624918110000|2021-06-28 22:08:30|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624918120000|2021-06-28 22:08:40|15868.6|15850.6|15868.2|15850.2|15868.6|15850.6|15868.2|15850.2|0
1624918130000|2021-06-28 22:08:50|15868.9|15850.9|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624918140000|2021-06-28 22:09:00|15868.6|15850.6|15868.9|15850.9|15868.9|15850.9|15868.6|15850.6|0
1624918170000|2021-06-28 22:09:30|15868.2|15850.2|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624918180000|2021-06-28 22:09:40|15867.9|15849.9|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624918200000|2021-06-28 22:10:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624918210000|2021-06-28 22:10:10|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624918270000|2021-06-28 22:11:10|15868.2|15850.2|15867.9|15849.9|15868.2|15850.2|15867.9|15849.9|0
1624918280000|2021-06-28 22:11:20|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624918330000|2021-06-28 22:12:10|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624918340000|2021-06-28 22:12:20|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624918390000|2021-06-28 22:13:10|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624918460000|2021-06-28 22:14:20|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624918490000|2021-06-28 22:14:50|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624918500000|2021-06-28 22:15:00|15869.5|15851.5|15868.9|15850.9|15869.5|15851.5|15868.9|15850.9|0
1624918520000|2021-06-28 22:15:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624918600000|2021-06-28 22:16:40|15869.2|15851.2|15868.9|15850.9|15869.2|15851.2|15868.9|15850.9|0
1624918690000|2021-06-28 22:18:10|15869.2|15851.2|15868.9|15850.9|15869.2|15851.2|15868.9|15850.9|0
1624918790000|2021-06-28 22:19:50|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624918870000|2021-06-28 22:21:10|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.9|15851.9|0
1624918900000|2021-06-28 22:21:40|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624919050000|2021-06-28 22:24:10|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624919110000|2021-06-28 22:25:10|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624919170000|2021-06-28 22:26:10|15868.6|15850.6|15868.9|15850.9|15868.9|15850.9|15868.6|15850.6|0
1624919240000|2021-06-28 22:27:20|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624919500000|2021-06-28 22:31:40|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624919510000|2021-06-28 22:31:50|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.6|15849.6|0
1624919570000|2021-06-28 22:32:50|15867.6|15849.6|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624919580000|2021-06-28 22:33:00|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.6|15849.6|0
1624919680000|2021-06-28 22:34:40|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624919710000|2021-06-28 22:35:10|15870.2|15852.2|15868.9|15850.9|15870.2|15852.2|15868.9|15850.9|0
1624920090000|2021-06-28 22:41:30|15869.2|15851.2|15869.5|15851.5|15869.5|15851.5|15869.2|15851.2|0
1624920400000|2021-06-28 22:46:40|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.9|15851.9|0
1624920480000|2021-06-28 22:48:00|15869.5|15851.5|15868.9|15850.9|15869.5|15851.5|15868.9|15850.9|0
1624920650000|2021-06-28 22:50:50|15868.6|15850.6|15868.2|15850.2|15868.6|15850.6|15868.2|15850.2|0
1624920830000|2021-06-28 22:53:50|15868.9|15850.9|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624920840000|2021-06-28 22:54:00|15868.6|15850.6|15868.2|15850.2|15868.6|15850.6|15868.2|15850.2|0
1624920860000|2021-06-28 22:54:20|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.6|15849.6|0
1624920870000|2021-06-28 22:54:30|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624920890000|2021-06-28 22:54:50|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624920900000|2021-06-28 22:55:00|15867.9|15849.9|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624920920000|2021-06-28 22:55:20|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624920930000|2021-06-28 22:55:30|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624920940000|2021-06-28 22:55:40|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624920980000|2021-06-28 22:56:20|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624921040000|2021-06-28 22:57:20|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624921120000|2021-06-28 22:58:40|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624921210000|2021-06-28 23:00:10|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624921260000|2021-06-28 23:01:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624921350000|2021-06-28 23:02:30|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15866.9|15848.9|0
1624921380000|2021-06-28 23:03:00|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624921390000|2021-06-28 23:03:10|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624921410000|2021-06-28 23:03:30|15867.9|15849.9|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624921420000|2021-06-28 23:03:40|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624921430000|2021-06-28 23:03:50|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624921440000|2021-06-28 23:04:00|15868.9|15850.9|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624921460000|2021-06-28 23:04:20|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|0
1624921470000|2021-06-28 23:04:30|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921480000|2021-06-28 23:04:40|15868.6|15850.6|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921490000|2021-06-28 23:04:50|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|0
1624921500000|2021-06-28 23:05:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624921540000|2021-06-28 23:05:40|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|0
1624921570000|2021-06-28 23:06:10|15868.2|15850.2|15867.9|15849.9|15868.2|15850.2|15867.6|15849.6|0
1624921580000|2021-06-28 23:06:20|15868.2|15850.2|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624921680000|2021-06-28 23:08:00|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624921720000|2021-06-28 23:08:40|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624921730000|2021-06-28 23:08:50|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624921740000|2021-06-28 23:09:00|15867.3|15849.3|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1624921770000|2021-06-28 23:09:30|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624921810000|2021-06-28 23:10:10|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624921850000|2021-06-28 23:10:50|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921870000|2021-06-28 23:11:10|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921880000|2021-06-28 23:11:20|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.2|15850.2|0
1624921890000|2021-06-28 23:11:30|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921910000|2021-06-28 23:11:50|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624921920000|2021-06-28 23:12:00|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.2|15850.2|0
1624921930000|2021-06-28 23:12:10|15868.2|15850.2|15868.6|15850.6|15868.6|15850.6|15868.2|15850.2|0
1624921940000|2021-06-28 23:12:20|15868.9|15850.9|15868.6|15850.6|15868.9|15850.9|15868.2|15850.2|0
1624921950000|2021-06-28 23:12:30|15868.9|15850.9|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624921960000|2021-06-28 23:12:40|15868.6|15850.6|15868.6|15850.6|15868.6|15850.6|15868.2|15850.2|0
1624921970000|2021-06-28 23:12:50|15868.2|15850.2|15868.6|15850.6|15868.6|15850.6|15868.2|15850.2|0
1624921990000|2021-06-28 23:13:10|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624922000000|2021-06-28 23:13:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624922030000|2021-06-28 23:13:50|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624922040000|2021-06-28 23:14:00|15869.2|15851.2|15868.9|15850.9|15869.2|15851.2|15868.9|15850.9|0
1624922050000|2021-06-28 23:14:10|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624922070000|2021-06-28 23:14:30|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.6|15850.6|0
1624922110000|2021-06-28 23:15:10|15868.6|15850.6|15868.9|15850.9|15868.9|15850.9|15868.6|15850.6|0
1624922120000|2021-06-28 23:15:20|15868.6|15850.6|15868.9|15850.9|15868.9|15850.9|15868.6|15850.6|0
1624922150000|2021-06-28 23:15:50|15868.2|15850.2|15868.9|15850.9|15868.9|15850.9|15868.2|15850.2|0
1624922180000|2021-06-28 23:16:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624922260000|2021-06-28 23:17:40|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624922320000|2021-06-28 23:18:40|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|0
1624922330000|2021-06-28 23:18:50|15868.9|15850.9|15869.2|15851.2|15869.2|15851.2|15868.9|15850.9|0
1624922340000|2021-06-28 23:19:00|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624922360000|2021-06-28 23:19:20|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.5|15851.5|0
1624922410000|2021-06-28 23:20:10|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1624922430000|2021-06-28 23:20:30|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.5|15851.5|0
1624922440000|2021-06-28 23:20:40|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624922450000|2021-06-28 23:20:50|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|0
1624922480000|2021-06-28 23:21:20|15870.5|15852.5|15870.8|15852.8|15870.8|15852.8|15870.5|15852.5|0
1624922490000|2021-06-28 23:21:30|15870.5|15852.5|15870.2|15852.2|15870.5|15852.5|15870.2|15852.2|0
1624922500000|2021-06-28 23:21:40|15870.5|15852.5|15870.8|15852.8|15870.8|15852.8|15870.5|15852.5|0
1624922510000|2021-06-28 23:21:50|15870.5|15852.5|15870.8|15852.8|15870.8|15852.8|15870.2|15852.2|0
1624922520000|2021-06-28 23:22:00|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|0
1624922550000|2021-06-28 23:22:30|15870.5|15852.5|15870.8|15852.8|15870.8|15852.8|15870.5|15852.5|0
1624922560000|2021-06-28 23:22:40|15870.5|15852.5|15870.5|15852.5|15870.8|15852.8|15870.2|15852.2|0
1624922570000|2021-06-28 23:22:50|15870.2|15852.2|15870.2|15852.2|15870.5|15852.5|15870.2|15852.2|0
1624922650000|2021-06-28 23:24:10|15870.5|15852.5|15870.2|15852.2|15870.8|15852.8|15870.2|15852.2|0
1624922680000|2021-06-28 23:24:40|15870.5|15852.5|15870.8|15852.8|15870.8|15852.8|15870.5|15852.5|0
1624922690000|2021-06-28 23:24:50|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|0
1624922710000|2021-06-28 23:25:10|15869.5|15851.5|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624922720000|2021-06-28 23:25:20|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624922730000|2021-06-28 23:25:30|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|0
1624922740000|2021-06-28 23:25:40|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|15870.2|15852.2|0
1624922760000|2021-06-28 23:26:00|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.5|15851.5|0
1624922770000|2021-06-28 23:26:10|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624922820000|2021-06-28 23:27:00|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.9|15851.9|0
1624922850000|2021-06-28 23:27:30|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.5|15851.5|0
1624922860000|2021-06-28 23:27:40|15869.9|15851.9|15869.5|15851.5|15869.9|15851.9|15869.5|15851.5|0
1624922900000|2021-06-28 23:28:20|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624922920000|2021-06-28 23:28:40|15868.2|15850.2|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624922930000|2021-06-28 23:28:50|15868.6|15850.6|15868.2|15850.2|15868.9|15850.9|15868.2|15850.2|0
1624923050000|2021-06-28 23:30:50|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|0
1624923060000|2021-06-28 23:31:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624923070000|2021-06-28 23:31:10|15867.9|15849.9|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624923110000|2021-06-28 23:31:50|15867.9|15849.9|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624923120000|2021-06-28 23:32:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15867.9|15849.9|0
1624923130000|2021-06-28 23:32:10|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624923190000|2021-06-28 23:33:10|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624923230000|2021-06-28 23:33:50|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624923240000|2021-06-28 23:34:00|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624923260000|2021-06-28 23:34:20|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|15868.9|15850.9|0
1624923270000|2021-06-28 23:34:30|15868.6|15850.6|15868.2|15850.2|15868.6|15850.6|15868.2|15850.2|0
1624923300000|2021-06-28 23:35:00|15867.9|15849.9|15867.6|15849.6|15867.9|15849.9|15867.6|15849.6|0
1624923330000|2021-06-28 23:35:30|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624923340000|2021-06-28 23:35:40|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624923350000|2021-06-28 23:35:50|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923370000|2021-06-28 23:36:10|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923380000|2021-06-28 23:36:20|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624923390000|2021-06-28 23:36:30|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923400000|2021-06-28 23:36:40|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923480000|2021-06-28 23:38:00|15866.9|15848.9|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1624923500000|2021-06-28 23:38:20|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624923520000|2021-06-28 23:38:40|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624923550000|2021-06-28 23:39:10|15867.3|15849.3|15867.3|15849.3|15867.6|15849.6|15866.9|15848.9|0
1624923560000|2021-06-28 23:39:20|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624923570000|2021-06-28 23:39:30|15867.3|15849.3|15866.9|15848.9|15867.3|15849.3|15866.9|15848.9|0
1624923590000|2021-06-28 23:39:50|15867.3|15849.3|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1624923600000|2021-06-28 23:40:00|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624923610000|2021-06-28 23:40:10|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624923620000|2021-06-28 23:40:20|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624923630000|2021-06-28 23:40:30|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624923660000|2021-06-28 23:41:00|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923670000|2021-06-28 23:41:10|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624923680000|2021-06-28 23:41:20|15867.3|15849.3|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923700000|2021-06-28 23:41:40|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624923710000|2021-06-28 23:41:50|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1624923750000|2021-06-28 23:42:30|15868.2|15850.2|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624923770000|2021-06-28 23:42:50|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|15867.3|15849.3|0
1624923780000|2021-06-28 23:43:00|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15866.9|15848.9|0
1624923790000|2021-06-28 23:43:10|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624923800000|2021-06-28 23:43:20|15867.3|15849.3|15866.9|15848.9|15867.3|15849.3|15866.9|15848.9|0
1624923820000|2021-06-28 23:43:40|15866.6|15848.6|15866.9|15848.9|15866.9|15848.9|15866.6|15848.6|0
1624923830000|2021-06-28 23:43:50|15866.6|15848.6|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1624923850000|2021-06-28 23:44:10|15867.3|15849.3|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1624923890000|2021-06-28 23:44:50|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|0
1624923940000|2021-06-28 23:45:40|15865.6|15847.6|15866.3|15848.3|15866.3|15848.3|15865.6|15847.6|0
1624923950000|2021-06-28 23:45:50|15865.6|15847.6|15866.3|15848.3|15866.3|15848.3|15865.6|15847.6|0
1624923960000|2021-06-28 23:46:00|15865.6|15847.6|15865.6|15847.6|15866.3|15848.3|15865.6|15847.6|0
1624923980000|2021-06-28 23:46:20|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15865.6|15847.6|0
1624923990000|2021-06-28 23:46:30|15866|15848|15865.6|15847.6|15866.3|15848.3|15865.6|15847.6|0
1624924000000|2021-06-28 23:46:40|15866|15848|15866.3|15848.3|15866.3|15848.3|15866|15848|0
1624924010000|2021-06-28 23:46:50|15866|15848|15866.3|15848.3|15866.3|15848.3|15866|15848|0
1624924030000|2021-06-28 23:47:10|15865.6|15847.6|15866.3|15848.3|15866.3|15848.3|15865.6|15847.6|0
1624924060000|2021-06-28 23:47:40|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624924070000|2021-06-28 23:47:50|15866.9|15848.9|15866.9|15848.9|15867.3|15849.3|15866.9|15848.9|0
1624924080000|2021-06-28 23:48:00|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.3|15849.3|0
1624924160000|2021-06-28 23:49:20|15868.2|15850.2|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1624924180000|2021-06-28 23:49:40|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1624924190000|2021-06-28 23:49:50|15867.6|15849.6|15868.2|15850.2|15868.2|15850.2|15867.6|15849.6|0
1624924200000|2021-06-28 23:50:00|15867.6|15849.6|15868.1|15850.1|15868.1|15850.1|15867.5|15849.5|0
1624924210000|2021-06-28 23:50:10|15867.8|15849.8|15867.8|15849.8|15868.1|15850.1|15867.5|15849.5|0
1624924220000|2021-06-28 23:50:20|15868.1|15850.1|15868.1|15850.1|15868.1|15850.1|15867.8|15849.8|0
1624924230000|2021-06-28 23:50:30|15867.8|15849.8|15867.5|15849.5|15867.8|15849.8|15867.5|15849.5|0
1624924240000|2021-06-28 23:50:40|15867.8|15849.8|15867.5|15849.5|15868.1|15850.1|15867.5|15849.5|0
1624924250000|2021-06-28 23:50:50|15867.8|15849.8|15867.8|15849.8|15868.1|15850.1|15867.8|15849.8|0
1624924260000|2021-06-28 23:51:00|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|0
1624924310000|2021-06-28 23:51:50|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1624924340000|2021-06-28 23:52:20|15867.1|15849.1|15867.5|15849.5|15867.5|15849.5|15867.1|15849.1|0
1624924350000|2021-06-28 23:52:30|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1624924360000|2021-06-28 23:52:40|15866.5|15848.5|15866.2|15848.2|15866.5|15848.5|15866.2|15848.2|0
1624924370000|2021-06-28 23:52:50|15867.5|15849.5|15866.8|15848.8|15867.5|15849.5|15866.8|15848.8|0
1624924380000|2021-06-28 23:53:00|15866.5|15848.5|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1624924430000|2021-06-28 23:53:50|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|0
1624924450000|2021-06-28 23:54:10|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.6|15848.6|0
1624924530000|2021-06-28 23:55:30|15866.3|15848.3|15866.3|15848.3|15866.9|15848.9|15866.3|15848.3|0
1624924580000|2021-06-28 23:56:20|15866|15848|15866.3|15848.3|15866.3|15848.3|15866|15848|0
1624924620000|2021-06-28 23:57:00|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624924640000|2021-06-28 23:57:20|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|0
1624924690000|2021-06-28 23:58:10|15866.6|15848.6|15866.9|15848.9|15866.9|15848.9|15866.6|15848.6|0
1624924700000|2021-06-28 23:58:20|15866.6|15848.6|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1624924710000|2021-06-28 23:58:30|15866.6|15848.6|15866.6|15848.6|15866.6|15848.6|15866.3|15848.3|0
1624924720000|2021-06-28 23:58:40|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624924740000|2021-06-28 23:59:00|15866.6|15848.6|15866.3|15848.3|15866.6|15848.6|15866.3|15848.3|0
1624924760000|2021-06-28 23:59:20|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1624924790000|2021-06-28 23:59:50|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1624924800000|2021-06-29 00:00:00|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1624924810000|2021-06-29 00:00:10|15866.6|15848.6|15866.3|15848.3|15866.9|15848.9|15866|15848|0
1624924820000|2021-06-29 00:00:20|15866|15848|15867.6|15849.6|15867.6|15849.6|15865.6|15847.6|0
1624924830000|2021-06-29 00:00:30|15867.3|15849.3|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1624924840000|2021-06-29 00:00:40|15866.6|15848.6|15866.9|15848.9|15866.9|15848.9|15866.6|15848.6|0
1624924850000|2021-06-29 00:00:50|15866.3|15848.3|15866.3|15848.3|15866.9|15848.9|15866.3|15848.3|0
1624924860000|2021-06-29 00:01:00|15865.6|15847.6|15865.3|15847.3|15866.3|15848.3|15865|15847|0
1624924870000|2021-06-29 00:01:10|15865|15847|15863.7|15845.7|15865|15847|15863|15845|0
1624924880000|2021-06-29 00:01:20|15864|15846|15863.4|15845.4|15864.3|15846.3|15863|15845|0
1624924890000|2021-06-29 00:01:30|15863|15845|15863|15845|15863.7|15845.7|15863|15845|0
1624924900000|2021-06-29 00:01:40|15862.4|15844.4|15862.4|15844.4|15862.7|15844.7|15862.4|15844.4|0
1624924910000|2021-06-29 00:01:50|15863|15845|15863|15845|15863.7|15845.7|15863|15845|0
1624924920000|2021-06-29 00:02:00|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624924930000|2021-06-29 00:02:10|15861.7|15843.7|15861.7|15843.7|15861.7|15843.7|15861.1|15843.1|0
1624924940000|2021-06-29 00:02:20|15861.1|15843.1|15861.7|15843.7|15862.4|15844.4|15861.1|15843.1|0
1624924950000|2021-06-29 00:02:30|15861.1|15843.1|15861.7|15843.7|15861.7|15843.7|15861.1|15843.1|0
1624924960000|2021-06-29 00:02:40|15862.4|15844.4|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624924970000|2021-06-29 00:02:50|15862.7|15844.7|15863|15845|15863|15845|15862.7|15844.7|0
1624924980000|2021-06-29 00:03:00|15862.7|15844.7|15862.4|15844.4|15862.7|15844.7|15861.7|15843.7|0
1624924990000|2021-06-29 00:03:10|15862.1|15844.1|15862.4|15844.4|15862.4|15844.4|15861.7|15843.7|0
1624925000000|2021-06-29 00:03:20|15862.1|15844.1|15861.7|15843.7|15862.1|15844.1|15861.7|15843.7|0
1624925010000|2021-06-29 00:03:30|15861.4|15843.4|15861.1|15843.1|15861.7|15843.7|15861.1|15843.1|0
1624925020000|2021-06-29 00:03:40|15860.8|15842.8|15861.1|15843.1|15861.4|15843.4|15860.8|15842.8|0
1624925030000|2021-06-29 00:03:50|15860.4|15842.4|15860.4|15842.4|15861.1|15843.1|15859.7|15841.7|0
1624925040000|2021-06-29 00:04:00|15860.1|15842.1|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624925050000|2021-06-29 00:04:10|15860.1|15842.1|15859.7|15841.7|15860.4|15842.4|15859.7|15841.7|0
1624925060000|2021-06-29 00:04:20|15860.1|15842.1|15859.1|15841.1|15860.1|15842.1|15859.1|15841.1|0
1624925070000|2021-06-29 00:04:30|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1624925080000|2021-06-29 00:04:40|15860.1|15842.1|15860.4|15842.4|15860.4|15842.4|15860.1|15842.1|0
1624925090000|2021-06-29 00:04:50|15860.1|15842.1|15860.4|15842.4|15860.4|15842.4|15859.7|15841.7|0
1624925100000|2021-06-29 00:05:00|15860.1|15842.1|15859.7|15841.7|15860.1|15842.1|15859.7|15841.7|0
1624925110000|2021-06-29 00:05:10|15859.1|15841.1|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1624925120000|2021-06-29 00:05:20|15858.9|15840.9|15859.5|15841.5|15859.5|15841.5|15858.9|15840.9|0
1624925130000|2021-06-29 00:05:30|15859.8|15841.8|15859.5|15841.5|15860.2|15842.2|15859.5|15841.5|0
1624925140000|2021-06-29 00:05:40|15859.8|15841.8|15860.2|15842.2|15860.2|15842.2|15859.8|15841.8|0
1624925150000|2021-06-29 00:05:50|15859.5|15841.5|15859.5|15841.5|15859.5|15841.5|15859.5|15841.5|0
1624925160000|2021-06-29 00:06:00|15858.9|15840.9|15860.8|15842.8|15860.8|15842.8|15858.9|15840.9|0
1624925170000|2021-06-29 00:06:10|15860.5|15842.5|15860.8|15842.8|15860.8|15842.8|15860.2|15842.2|0
1624925180000|2021-06-29 00:06:20|15861.1|15843.1|15860.8|15842.8|15861.1|15843.1|15860.8|15842.8|0
1624925190000|2021-06-29 00:06:30|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15861.1|15843.1|0
1624925200000|2021-06-29 00:06:40|15861.1|15843.1|15862.1|15844.1|15862.1|15844.1|15860.8|15842.8|0
1624925210000|2021-06-29 00:06:50|15861.8|15843.8|15862.1|15844.1|15862.1|15844.1|15861.8|15843.8|0
1624925220000|2021-06-29 00:07:00|15862.4|15844.4|15862.1|15844.1|15862.8|15844.8|15862.1|15844.1|0
1624925250000|2021-06-29 00:07:30|15862.4|15844.4|15861.5|15843.5|15862.4|15844.4|15861.5|15843.5|0
1624925260000|2021-06-29 00:07:40|15860.8|15842.8|15860.8|15842.8|15860.8|15842.8|15860.8|15842.8|0
1624925270000|2021-06-29 00:07:50|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15860.8|15842.8|0
1624925280000|2021-06-29 00:08:00|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15861.1|15843.1|0
1624925290000|2021-06-29 00:08:10|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15861.1|15843.1|0
1624925300000|2021-06-29 00:08:20|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15861.1|15843.1|0
1624925320000|2021-06-29 00:08:40|15861.8|15843.8|15861.5|15843.5|15862.1|15844.1|15861.5|15843.5|0
1624925330000|2021-06-29 00:08:50|15861.1|15843.1|15861.5|15843.5|15861.5|15843.5|15860.8|15842.8|0
1624925340000|2021-06-29 00:09:00|15861.1|15843.1|15860.8|15842.8|15861.5|15843.5|15860.8|15842.8|0
1624925350000|2021-06-29 00:09:10|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|15861.5|15843.5|0
1624925380000|2021-06-29 00:09:40|15861.1|15843.1|15860.8|15842.8|15861.5|15843.5|15860.8|15842.8|0
1624925450000|2021-06-29 00:10:50|15857.4|15839.4|15857.9|15839.9|15857.9|15839.9|15857.3|15839.3|0
1624925460000|2021-06-29 00:11:00|15857.3|15839.3|15857.3|15839.3|15857.9|15839.9|15857.3|15839.3|0
1624925470000|2021-06-29 00:11:10|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624925480000|2021-06-29 00:11:20|15857.6|15839.6|15857.9|15839.9|15857.9|15839.9|15857.3|15839.3|0
1624925490000|2021-06-29 00:11:30|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624925500000|2021-06-29 00:11:40|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624925520000|2021-06-29 00:12:00|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624925550000|2021-06-29 00:12:30|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624925560000|2021-06-29 00:12:40|15857.9|15839.9|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624925570000|2021-06-29 00:12:50|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624925580000|2021-06-29 00:13:00|15857.3|15839.3|15857.9|15839.9|15857.9|15839.9|15857.3|15839.3|0
1624925600000|2021-06-29 00:13:20|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624925610000|2021-06-29 00:13:30|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624925620000|2021-06-29 00:13:40|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624925640000|2021-06-29 00:14:00|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624925650000|2021-06-29 00:14:10|15859.2|15841.2|15859.2|15841.2|15859.2|15841.2|15859.2|15841.2|0
1624925660000|2021-06-29 00:14:20|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624925670000|2021-06-29 00:14:30|15859.2|15841.2|15859.2|15841.2|15859.2|15841.2|15858.6|15840.6|0
1624925680000|2021-06-29 00:14:40|15858.9|15840.9|15858.6|15840.6|15859.2|15841.2|15858.6|15840.6|0
1624925690000|2021-06-29 00:14:50|15858.9|15840.9|15859.2|15841.2|15859.2|15841.2|15858.9|15840.9|0
1624925700000|2021-06-29 00:15:00|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.3|15840.3|0
1624925720000|2021-06-29 00:15:20|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624925730000|2021-06-29 00:15:30|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624925780000|2021-06-29 00:16:20|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624925790000|2021-06-29 00:16:30|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624925800000|2021-06-29 00:16:40|15859.3|15841.3|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624925810000|2021-06-29 00:16:50|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624925820000|2021-06-29 00:17:00|15858.9|15840.9|15858.9|15840.9|15859.3|15841.3|15858.6|15840.6|0
1624925830000|2021-06-29 00:17:10|15859.3|15841.3|15858.9|15840.9|15859.3|15841.3|15858.6|15840.6|0
1624925840000|2021-06-29 00:17:20|15859.3|15841.3|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624925860000|2021-06-29 00:17:40|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624925870000|2021-06-29 00:17:50|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624925880000|2021-06-29 00:18:00|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624925910000|2021-06-29 00:18:30|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624925930000|2021-06-29 00:18:50|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624925940000|2021-06-29 00:19:00|15858.9|15840.9|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624925950000|2021-06-29 00:19:10|15859.3|15841.3|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624925960000|2021-06-29 00:19:20|15859.3|15841.3|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624925970000|2021-06-29 00:19:30|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.9|15840.9|0
1624925980000|2021-06-29 00:19:40|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624925990000|2021-06-29 00:19:50|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624926000000|2021-06-29 00:20:00|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624926010000|2021-06-29 00:20:10|15858.6|15840.6|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624926090000|2021-06-29 00:21:30|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|0
1624926110000|2021-06-29 00:21:50|15859.3|15841.3|15859.3|15841.3|15859.3|15841.3|15859.3|15841.3|0
1624926180000|2021-06-29 00:23:00|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|15859.6|15841.6|0
1624926190000|2021-06-29 00:23:10|15859.3|15841.3|15859.9|15841.9|15859.9|15841.9|15859.3|15841.3|0
1624926230000|2021-06-29 00:23:50|15859.6|15841.6|15859.3|15841.3|15859.6|15841.6|15859.3|15841.3|0
1624926280000|2021-06-29 00:24:40|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624926300000|2021-06-29 00:25:00|15859.3|15841.3|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624926310000|2021-06-29 00:25:10|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624926320000|2021-06-29 00:25:20|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624926330000|2021-06-29 00:25:30|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624926340000|2021-06-29 00:25:40|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624926380000|2021-06-29 00:26:20|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.9|15840.9|0
1624926390000|2021-06-29 00:26:30|15858.9|15840.9|15857.9|15839.9|15859.3|15841.3|15857.9|15839.9|0
1624926400000|2021-06-29 00:26:40|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624926430000|2021-06-29 00:27:10|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.9|15840.9|0
1624926440000|2021-06-29 00:27:20|15859.6|15841.6|15859.9|15841.9|15859.9|15841.9|15859.3|15841.3|0
1624926470000|2021-06-29 00:27:50|15860.2|15842.2|15860.6|15842.6|15860.6|15842.6|15860.2|15842.2|0
1624926480000|2021-06-29 00:28:00|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|0
1624926490000|2021-06-29 00:28:10|15860.2|15842.2|15860.6|15842.6|15860.6|15842.6|15860.2|15842.2|0
1624926550000|2021-06-29 00:29:10|15861.2|15843.2|15860.9|15842.9|15861.2|15843.2|15860.9|15842.9|0
1624926560000|2021-06-29 00:29:20|15860.6|15842.6|15861.2|15843.2|15861.2|15843.2|15860.6|15842.6|0
1624926600000|2021-06-29 00:30:00|15860.6|15842.6|15860.6|15842.6|15860.6|15842.6|15860.2|15842.2|0
1624926610000|2021-06-29 00:30:10|15860.2|15842.2|15859.9|15841.9|15860.2|15842.2|15859.9|15841.9|0
1624926620000|2021-06-29 00:30:20|15860.6|15842.6|15860.6|15842.6|15860.6|15842.6|15859.9|15841.9|0
1624926630000|2021-06-29 00:30:30|15860.2|15842.2|15859.9|15841.9|15860.2|15842.2|15859.9|15841.9|0
1624926640000|2021-06-29 00:30:40|15860.6|15842.6|15860.6|15842.6|15860.6|15842.6|15859.9|15841.9|0
1624926660000|2021-06-29 00:31:00|15860.9|15842.9|15860.6|15842.6|15860.9|15842.9|15860.6|15842.6|0
1624926670000|2021-06-29 00:31:10|15860.9|15842.9|15861.2|15843.2|15861.2|15843.2|15860.9|15842.9|0
1624926680000|2021-06-29 00:31:20|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|15860.9|15842.9|0
1624926690000|2021-06-29 00:31:30|15861.2|15843.2|15861.9|15843.9|15861.9|15843.9|15861.2|15843.2|0
1624926700000|2021-06-29 00:31:40|15861.2|15843.2|15861.9|15843.9|15861.9|15843.9|15861.2|15843.2|0
1624926720000|2021-06-29 00:32:00|15862.5|15844.5|15862.2|15844.2|15862.5|15844.5|15861.9|15843.9|0
1624926730000|2021-06-29 00:32:10|15862.5|15844.5|15861.9|15843.9|15862.5|15844.5|15861.9|15843.9|0
1624926780000|2021-06-29 00:33:00|15861.5|15843.5|15861.9|15843.9|15861.9|15843.9|15861.2|15843.2|0
1624926800000|2021-06-29 00:33:20|15862.2|15844.2|15862.5|15844.5|15862.5|15844.5|15862.2|15844.2|0
1624926820000|2021-06-29 00:33:40|15862.2|15844.2|15861.9|15843.9|15862.5|15844.5|15861.9|15843.9|0
1624926840000|2021-06-29 00:34:00|15861.5|15843.5|15861.5|15843.5|15861.9|15843.9|15861.5|15843.5|0
1624926850000|2021-06-29 00:34:10|15861.2|15843.2|15861.2|15843.2|15861.9|15843.9|15861.2|15843.2|0
1624926860000|2021-06-29 00:34:20|15860.9|15842.9|15860.6|15842.6|15861.2|15843.2|15860.6|15842.6|0
1624926880000|2021-06-29 00:34:40|15860.9|15842.9|15860.6|15842.6|15860.9|15842.9|15860.6|15842.6|0
1624926890000|2021-06-29 00:34:50|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|0
1624926900000|2021-06-29 00:35:00|15860.2|15842.2|15859.9|15841.9|15860.6|15842.6|15859.9|15841.9|0
1624926940000|2021-06-29 00:35:40|15860.2|15842.2|15859.9|15841.9|15860.6|15842.6|15859.9|15841.9|0
1624926960000|2021-06-29 00:36:00|15860.2|15842.2|15859.9|15841.9|15860.2|15842.2|15859.9|15841.9|0
1624927020000|2021-06-29 00:37:00|15860.2|15842.2|15859.9|15841.9|15860.2|15842.2|15859.9|15841.9|0
1624927030000|2021-06-29 00:37:10|15860.2|15842.2|15860.2|15842.2|15860.6|15842.6|15859.9|15841.9|0
1624927040000|2021-06-29 00:37:20|15860.6|15842.6|15859.9|15841.9|15860.6|15842.6|15859.9|15841.9|0
1624927060000|2021-06-29 00:37:40|15859.3|15841.3|15859.6|15841.6|15859.9|15841.9|15859.3|15841.3|0
1624927070000|2021-06-29 00:37:50|15859.3|15841.3|15859.3|15841.3|15859.9|15841.9|15859.3|15841.3|0
1624927110000|2021-06-29 00:38:30|15858.6|15840.6|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624927140000|2021-06-29 00:39:00|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927160000|2021-06-29 00:39:20|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624927180000|2021-06-29 00:39:40|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927260000|2021-06-29 00:41:00|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927270000|2021-06-29 00:41:10|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624927280000|2021-06-29 00:41:20|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624927300000|2021-06-29 00:41:40|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927310000|2021-06-29 00:41:50|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624927320000|2021-06-29 00:42:00|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624927330000|2021-06-29 00:42:10|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624927340000|2021-06-29 00:42:20|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624927400000|2021-06-29 00:43:20|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.6|15840.6|0
1624927410000|2021-06-29 00:43:30|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624927420000|2021-06-29 00:43:40|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624927430000|2021-06-29 00:43:50|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927440000|2021-06-29 00:44:00|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624927460000|2021-06-29 00:44:20|15858.9|15840.9|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624927520000|2021-06-29 00:45:20|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624927550000|2021-06-29 00:45:50|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624927560000|2021-06-29 00:46:00|15858.9|15840.9|15858.9|15840.9|15858.9|15840.9|15858.9|15840.9|0
1624927570000|2021-06-29 00:46:10|15859.3|15841.3|15858.9|15840.9|15859.3|15841.3|15858.9|15840.9|0
1624927580000|2021-06-29 00:46:20|15858.6|15840.6|15858.6|15840.6|15859.3|15841.3|15858.6|15840.6|0
1624927590000|2021-06-29 00:46:30|15858.9|15840.9|15858.9|15840.9|15859.3|15841.3|15858.6|15840.6|0
1624927600000|2021-06-29 00:46:40|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624927630000|2021-06-29 00:47:10|15858.9|15840.9|15859.3|15841.3|15859.3|15841.3|15858.9|15840.9|0
1624927680000|2021-06-29 00:48:00|15858.9|15840.9|15858.6|15840.6|15858.9|15840.9|15858.6|15840.6|0
1624927730000|2021-06-29 00:48:50|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927800000|2021-06-29 00:50:00|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|0
1624927810000|2021-06-29 00:50:10|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624927820000|2021-06-29 00:50:20|15858.3|15840.3|15858.3|15840.3|15858.6|15840.6|15858.3|15840.3|0
1624927830000|2021-06-29 00:50:30|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624927860000|2021-06-29 00:51:00|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624927870000|2021-06-29 00:51:10|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624927880000|2021-06-29 00:51:20|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624927890000|2021-06-29 00:51:30|15857.9|15839.9|15858.3|15840.3|15858.6|15840.6|15857.9|15839.9|0
1624927900000|2021-06-29 00:51:40|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624927970000|2021-06-29 00:52:50|15857.9|15839.9|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624928060000|2021-06-29 00:54:20|15858.3|15840.3|15857.9|15839.9|15858.6|15840.6|15857.9|15839.9|0
1624928070000|2021-06-29 00:54:30|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624928080000|2021-06-29 00:54:40|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624928090000|2021-06-29 00:54:50|15858.3|15840.3|15858.3|15840.3|15858.6|15840.6|15857.9|15839.9|0
1624928100000|2021-06-29 00:55:00|15858.6|15840.6|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624928110000|2021-06-29 00:55:10|15858.3|15840.3|15858.3|15840.3|15858.6|15840.6|15857.9|15839.9|0
1624928120000|2021-06-29 00:55:20|15857.9|15839.9|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624928140000|2021-06-29 00:55:40|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15858.3|15840.3|0
1624928160000|2021-06-29 00:56:00|15858.3|15840.3|15858.6|15840.6|15858.6|15840.6|15857.9|15839.9|0
1624928170000|2021-06-29 00:56:10|15858.3|15840.3|15857.9|15839.9|15858.3|15840.3|15857.9|15839.9|0
1624928210000|2021-06-29 00:56:50|15857.3|15839.3|15857.9|15839.9|15857.9|15839.9|15857.3|15839.3|0
1624928220000|2021-06-29 00:57:00|15857.6|15839.6|15857.3|15839.3|15857.6|15839.6|15857.3|15839.3|0
1624928290000|2021-06-29 00:58:10|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|15857.9|15839.9|0
1624928350000|2021-06-29 00:59:10|15857.6|15839.6|15857.9|15839.9|15857.9|15839.9|15857.6|15839.6|0
1624928390000|2021-06-29 00:59:50|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|15859.9|15841.9|0
1624928400000|2021-06-29 01:00:00|15859.6|15841.6|15841.2|15837.2|15860.7|15856.7|15841.2|15837.2|10
1624928420000|2021-06-29 01:00:20|15845.2|15841.2|15845.7|15841.7|15845.7|15841.7|15843.2|15839.2|19
1624928450000|2021-06-29 01:00:50|15852.2|15848.2|15850.7|15846.7|15852.2|15848.2|15850.7|15846.7|4
1624928460000|2021-06-29 01:01:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|2
1624928470000|2021-06-29 01:01:10|15854.2|15850.2|15852.7|15848.7|15854.2|15850.2|15852.7|15848.7|17
1624928480000|2021-06-29 01:01:20|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|20
1624928490000|2021-06-29 01:01:30|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|6
1624928500000|2021-06-29 01:01:40|15850.2|15846.2|15849.2|15845.2|15850.2|15846.2|15849.2|15845.2|3
1624928560000|2021-06-29 01:02:40|15850.7|15846.7|15852.7|15848.7|15852.7|15848.7|15850.7|15846.7|5
1624928570000|2021-06-29 01:02:50|15854.2|15850.2|15848.2|15844.2|15854.2|15850.2|15848.2|15844.2|66
1624928610000|2021-06-29 01:03:30|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|5
1624928620000|2021-06-29 01:03:40|||||||||1
1624928630000|2021-06-29 01:03:50|15849.7|15845.7|15850.2|15846.2|15850.2|15846.2|15848.2|15844.2|8
1624928640000|2021-06-29 01:04:00|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|8
1624928670000|2021-06-29 01:04:30|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|5
1624928700000|2021-06-29 01:05:00|15849.2|15845.2|15851.7|15847.7|15851.7|15847.7|15849.2|15845.2|6
1624928710000|2021-06-29 01:05:10|||||||||3
1624928720000|2021-06-29 01:05:20|15849.2|15845.2|15847.7|15843.7|15849.2|15845.2|15847.7|15843.7|9
1624928770000|2021-06-29 01:06:10|15849.7|15845.7|15850.2|15846.2|15850.7|15846.7|15849.7|15845.7|13
1624928780000|2021-06-29 01:06:20|15849.7|15845.7|15849.2|15845.2|15849.7|15845.7|15849.2|15845.2|5
1624928790000|2021-06-29 01:06:30|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|2
1624928800000|2021-06-29 01:06:40|||||||||2
1624928810000|2021-06-29 01:06:50|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.2|15843.2|5
1624928820000|2021-06-29 01:07:00|15849.7|15845.7|15847.7|15843.7|15849.7|15845.7|15847.7|15843.7|6
1624928830000|2021-06-29 01:07:10|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1624928850000|2021-06-29 01:07:30|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1624928860000|2021-06-29 01:07:40|15849.2|15845.2|15848.2|15844.2|15849.2|15845.2|15848.2|15844.2|4
1624928870000|2021-06-29 01:07:50|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|2
1624928880000|2021-06-29 01:08:00|15848.7|15844.7|15847.7|15843.7|15848.7|15844.7|15847.7|15843.7|5
1624928890000|2021-06-29 01:08:10|15848.7|15844.7|15848.2|15844.2|15848.7|15844.7|15848.2|15844.2|4
1624928920000|2021-06-29 01:08:40|||||||||2
1624928940000|2021-06-29 01:09:00|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1624928950000|2021-06-29 01:09:10|||||||||1
1624929010000|2021-06-29 01:10:10|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|9
1624929030000|2021-06-29 01:10:30|||||||||10
1624929040000|2021-06-29 01:10:40|15848.2|15844.2|15847.2|15843.2|15848.2|15844.2|15847.2|15843.2|18
1624929050000|2021-06-29 01:10:50|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|3
1624929060000|2021-06-29 01:11:00|15846.7|15842.7|15846.2|15842.2|15846.7|15842.7|15846.2|15842.2|17
1624929070000|2021-06-29 01:11:10|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|2
1624929080000|2021-06-29 01:11:20|15844.2|15840.2|15842.7|15838.7|15844.2|15840.2|15842.7|15838.7|2
1624929090000|2021-06-29 01:11:30|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1624929100000|2021-06-29 01:11:40|15840.2|15836.2|15840.7|15836.7|15840.7|15836.7|15840.2|15836.2|10
1624929110000|2021-06-29 01:11:50|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1624929120000|2021-06-29 01:12:00|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|11
1624929130000|2021-06-29 01:12:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1624929150000|2021-06-29 01:12:30|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624929160000|2021-06-29 01:12:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1624929180000|2021-06-29 01:13:00|15843.7|15839.7|15845.2|15841.2|15845.2|15841.2|15843.2|15839.2|5
1624929190000|2021-06-29 01:13:10|15844.2|15840.2|15843.2|15839.2|15844.2|15840.2|15843.2|15839.2|4
1624929210000|2021-06-29 01:13:30|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1624929220000|2021-06-29 01:13:40|||||||||5
1624929230000|2021-06-29 01:13:50|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|2
1624929280000|2021-06-29 01:14:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1624929290000|2021-06-29 01:14:50|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1624929300000|2021-06-29 01:15:00|15844.2|15840.2|15841.7|15837.7|15844.2|15840.2|15841.7|15837.7|11
1624929310000|2021-06-29 01:15:10|15840.2|15836.2|15841.7|15837.7|15841.7|15837.7|15840.2|15836.2|5
1624929320000|2021-06-29 01:15:20|15841.2|15837.2|15839.7|15835.7|15841.2|15837.2|15839.2|15835.2|5
1624929330000|2021-06-29 01:15:30|15839.2|15835.2|15839.7|15835.7|15841.7|15837.7|15838.7|15834.7|19
1624929340000|2021-06-29 01:15:40|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|7
1624929350000|2021-06-29 01:15:50|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624929360000|2021-06-29 01:16:00|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|3
1624929370000|2021-06-29 01:16:10|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1624929380000|2021-06-29 01:16:20|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1624929390000|2021-06-29 01:16:30|15845.2|15841.2|15847.2|15843.2|15847.2|15843.2|15845.2|15841.2|5
1624929400000|2021-06-29 01:16:40|||||||||2
1624929410000|2021-06-29 01:16:50|15845.7|15841.7|15844.7|15840.7|15845.7|15841.7|15844.7|15840.7|10
1624929420000|2021-06-29 01:17:00|15845.7|15841.7|15846.2|15842.2|15846.2|15842.2|15845.7|15841.7|3
1624929430000|2021-06-29 01:17:10|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1624929450000|2021-06-29 01:17:30|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1624929470000|2021-06-29 01:17:50|||||||||2
1624929480000|2021-06-29 01:18:00|15847.7|15843.7|15849.2|15845.2|15849.2|15845.2|15847.7|15843.7|3
1624929500000|2021-06-29 01:18:20|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1
1624929540000|2021-06-29 01:19:00|||||||||1
1624929570000|2021-06-29 01:19:30|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1624929580000|2021-06-29 01:19:40|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|10
1624929590000|2021-06-29 01:19:50|15842.7|15838.7|15844.7|15840.7|15844.7|15840.7|15842.7|15838.7|5
1624929600000|2021-06-29 01:20:00|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|3
1624929610000|2021-06-29 01:20:10|15845.7|15841.7|15845.2|15841.2|15845.7|15841.7|15845.2|15841.2|2
1624929620000|2021-06-29 01:20:20|15844.7|15840.7|15845.7|15841.7|15845.7|15841.7|15844.7|15840.7|2
1624929630000|2021-06-29 01:20:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1624929640000|2021-06-29 01:20:40|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1624929650000|2021-06-29 01:20:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|6
1624929660000|2021-06-29 01:21:00|15845.7|15841.7|15845.2|15841.2|15845.7|15841.7|15845.2|15841.2|5
1624929670000|2021-06-29 01:21:10|15846.2|15842.2|15845.2|15841.2|15846.2|15842.2|15845.2|15841.2|10
1624929680000|2021-06-29 01:21:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|11
1624929690000|2021-06-29 01:21:30|15842.7|15838.7|15841.2|15837.2|15842.7|15838.7|15841.2|15837.2|2
1624929700000|2021-06-29 01:21:40|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|8
1624929710000|2021-06-29 01:21:50|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|2
1624929720000|2021-06-29 01:22:00|15841.7|15837.7|15842.2|15838.2|15842.2|15838.2|15841.7|15837.7|4
1624929730000|2021-06-29 01:22:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|5
1624929740000|2021-06-29 01:22:20|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1624929750000|2021-06-29 01:22:30|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1624929770000|2021-06-29 01:22:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|1
1624929780000|2021-06-29 01:23:00|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|4
1624929790000|2021-06-29 01:23:10|||||||||1
1624929810000|2021-06-29 01:23:30|||||||||3
1624929820000|2021-06-29 01:23:40|15841.2|15837.2|15841.7|15837.7|15841.7|15837.7|15841.2|15837.2|9
1624929830000|2021-06-29 01:23:50|15840.2|15836.2|15840.7|15836.7|15840.7|15836.7|15840.2|15836.2|3
1624929870000|2021-06-29 01:24:30|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|9
1624929880000|2021-06-29 01:24:40|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1624929900000|2021-06-29 01:25:00|15841.7|15837.7|15841.2|15837.2|15841.7|15837.7|15841.2|15837.2|6
1624929910000|2021-06-29 01:25:10|15841.7|15837.7|15841.2|15837.2|15841.7|15837.7|15841.2|15837.2|3
1624929920000|2021-06-29 01:25:20|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|8
1624929940000|2021-06-29 01:25:40|15839.2|15835.2|15839.2|15835.2|15839.7|15835.7|15839.2|15835.2|6
1624929950000|2021-06-29 01:25:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|3
1624929960000|2021-06-29 01:26:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|2
1624929970000|2021-06-29 01:26:10|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|3
1624929980000|2021-06-29 01:26:20|15837.2|15833.2|15836.2|15832.2|15837.2|15833.2|15836.2|15832.2|4
1624930010000|2021-06-29 01:26:50|15835.2|15831.2|15834.7|15830.7|15835.2|15831.2|15834.7|15830.7|5
1624930020000|2021-06-29 01:27:00|15835.2|15831.2|15832.7|15828.7|15835.2|15831.2|15832.7|15828.7|4
1624930030000|2021-06-29 01:27:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1624930040000|2021-06-29 01:27:20|15832.2|15828.2|15834.2|15830.2|15834.2|15830.2|15832.2|15828.2|15
1624930050000|2021-06-29 01:27:30|15835.7|15831.7|15836.3|15832.3|15836.3|15832.3|15835.7|15831.7|3
1624930060000|2021-06-29 01:27:40|15837.4|15833.4|15838.9|15834.9|15838.9|15834.9|15837.4|15833.4|0
1624930070000|2021-06-29 01:27:50|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15835.9|15831.9|5
1624930080000|2021-06-29 01:28:00|15838.4|15834.4|15838.9|15834.9|15839.9|15835.9|15836.4|15832.4|7
1624930090000|2021-06-29 01:28:10|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|3
1624930100000|2021-06-29 01:28:20|15842.9|15838.9|15843.9|15839.9|15843.9|15839.9|15842.9|15838.9|3
1624930110000|2021-06-29 01:28:30|||||||||3
1624930120000|2021-06-29 01:28:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1
1624930130000|2021-06-29 01:28:50|15843.4|15839.4|15842.4|15838.4|15843.4|15839.4|15842.4|15838.4|2
1624930140000|2021-06-29 01:29:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|4
1624930150000|2021-06-29 01:29:10|15846.9|15842.9|15844.9|15840.9|15846.9|15842.9|15844.9|15840.9|5
1624930160000|2021-06-29 01:29:20|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|1
1624930170000|2021-06-29 01:29:30|15843.4|15839.4|15844.4|15840.4|15844.4|15840.4|15843.4|15839.4|7
1624930180000|2021-06-29 01:29:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1
1624930200000|2021-06-29 01:30:00|15844.4|15840.4|15844.9|15840.9|15844.9|15840.9|15844.4|15840.4|3
1624930210000|2021-06-29 01:30:10|15846.4|15842.4|15845.4|15841.4|15846.4|15842.4|15844.9|15840.9|4
1624930220000|2021-06-29 01:30:20|15846.4|15842.4|15846.4|15842.4|15846.9|15842.9|15845.9|15841.9|8
1624930230000|2021-06-29 01:30:30|15845.4|15841.4|15846.4|15842.4|15846.4|15842.4|15845.4|15841.4|2
1624930240000|2021-06-29 01:30:40|15844.9|15840.9|15843.4|15839.4|15844.9|15840.9|15843.4|15839.4|19
1624930250000|2021-06-29 01:30:50|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1624930260000|2021-06-29 01:31:00|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15840.4|15836.4|13
1624930270000|2021-06-29 01:31:10|15844.4|15840.4|15845.4|15841.4|15845.4|15841.4|15844.4|15840.4|3
1624930280000|2021-06-29 01:31:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|3
1624930290000|2021-06-29 01:31:30|15844.9|15840.9|15843.9|15839.9|15844.9|15840.9|15843.9|15839.9|3
1624930300000|2021-06-29 01:31:40|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|3
1624930310000|2021-06-29 01:31:50|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1624930320000|2021-06-29 01:32:00|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|2
1624930330000|2021-06-29 01:32:10|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|1
1624930340000|2021-06-29 01:32:20|15848.9|15844.9|15847.4|15843.4|15848.9|15844.9|15847.4|15843.4|5
1624930350000|2021-06-29 01:32:30|15848.4|15844.4|15848.4|15844.4|15848.9|15844.9|15848.4|15844.4|5
1624930360000|2021-06-29 01:32:40|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|1
1624930370000|2021-06-29 01:32:50|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1624930380000|2021-06-29 01:33:00|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|2
1624930390000|2021-06-29 01:33:10|15842.9|15838.9|15847.4|15843.4|15847.4|15843.4|15842.9|15838.9|3
1624930400000|2021-06-29 01:33:20|15845.9|15841.9|15847.4|15843.4|15847.4|15843.4|15845.9|15841.9|2
1624930410000|2021-06-29 01:33:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1624930420000|2021-06-29 01:33:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|2
1624930430000|2021-06-29 01:33:50|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1624930460000|2021-06-29 01:34:20|||||||||2
1624930470000|2021-06-29 01:34:30|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1624930490000|2021-06-29 01:34:50|15840.9|15836.9|15839.9|15835.9|15840.9|15836.9|15839.9|15835.9|7
1624930500000|2021-06-29 01:35:00|15837.9|15833.9|15836.9|15832.9|15837.9|15833.9|15836.9|15832.9|4
1624930510000|2021-06-29 01:35:10|15838.4|15834.4|15839.9|15835.9|15839.9|15835.9|15838.4|15834.4|4
1624930530000|2021-06-29 01:35:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1624930550000|2021-06-29 01:35:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|9
1624930560000|2021-06-29 01:36:00|15833.4|15829.4|15836.4|15832.4|15836.4|15832.4|15833.4|15829.4|6
1624930590000|2021-06-29 01:36:30|15838.9|15834.9|15837.9|15833.9|15838.9|15834.9|15837.9|15833.9|4
1624930600000|2021-06-29 01:36:40|15837.4|15833.4|15836.9|15832.9|15837.4|15833.4|15836.9|15832.9|2
1624930610000|2021-06-29 01:36:50|||||||||1
1624930620000|2021-06-29 01:37:00|15837.4|15833.4|15835.9|15831.9|15837.4|15833.4|15835.9|15831.9|12
1624930630000|2021-06-29 01:37:10|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1624930640000|2021-06-29 01:37:20|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1624930650000|2021-06-29 01:37:30|15837.9|15833.9|15836.9|15832.9|15837.9|15833.9|15836.9|15832.9|2
1624930670000|2021-06-29 01:37:50|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|2
1624930680000|2021-06-29 01:38:00|15837.4|15833.4|15838.9|15834.9|15838.9|15834.9|15836.9|15832.9|8
1624930690000|2021-06-29 01:38:10|||||||||3
1624930710000|2021-06-29 01:38:30|15839.4|15835.4|15840.4|15836.4|15840.4|15836.4|15839.4|15835.4|2
1624930720000|2021-06-29 01:38:40|15840.9|15836.9|15841.9|15837.9|15841.9|15837.9|15840.9|15836.9|3
1624930730000|2021-06-29 01:38:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1624930750000|2021-06-29 01:39:10|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|2
1624930760000|2021-06-29 01:39:20|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|2
1624930780000|2021-06-29 01:39:40|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|5
1624930790000|2021-06-29 01:39:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|2
1624930800000|2021-06-29 01:40:00|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15837.4|15833.4|3
1624930810000|2021-06-29 01:40:10|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|2
1624930830000|2021-06-29 01:40:30|15837.9|15833.9|15836.9|15832.9|15837.9|15833.9|15836.9|15832.9|2
1624930850000|2021-06-29 01:40:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|2
1624930870000|2021-06-29 01:41:10|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1624930880000|2021-06-29 01:41:20|||||||||1
1624930900000|2021-06-29 01:41:40|15835.9|15831.9|15837.4|15833.4|15837.4|15833.4|15835.9|15831.9|8
1624930910000|2021-06-29 01:41:50|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1624930920000|2021-06-29 01:42:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1624930940000|2021-06-29 01:42:20|15837.9|15833.9|15838.4|15834.4|15838.4|15834.4|15837.9|15833.9|6
1624930950000|2021-06-29 01:42:30|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|5
1624930960000|2021-06-29 01:42:40|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1624930980000|2021-06-29 01:43:00|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|3
1624931020000|2021-06-29 01:43:40|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1624931060000|2021-06-29 01:44:20|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1624931080000|2021-06-29 01:44:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|3
1624931090000|2021-06-29 01:44:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1624931130000|2021-06-29 01:45:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1624931150000|2021-06-29 01:45:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1624931160000|2021-06-29 01:46:00|||||||||2
1624931180000|2021-06-29 01:46:20|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1624931190000|2021-06-29 01:46:30|15840.9|15836.9|15839.9|15835.9|15840.9|15836.9|15839.9|15835.9|2
1624931210000|2021-06-29 01:46:50|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|2
1624931250000|2021-06-29 01:47:30|15839.4|15835.4|15838.9|15834.9|15839.4|15835.4|15838.9|15834.9|2
1624931320000|2021-06-29 01:48:40|15839.4|15835.4|15839.9|15835.9|15839.9|15835.9|15839.4|15835.4|2
1624931330000|2021-06-29 01:48:50|15839.4|15835.4|15836.9|15832.9|15839.4|15835.4|15836.9|15832.9|7
1624931340000|2021-06-29 01:49:00|15834.4|15830.4|15832.9|15828.9|15834.4|15830.4|15832.9|15828.9|8
1624931350000|2021-06-29 01:49:10|15831.9|15827.9|15833.9|15829.9|15833.9|15829.9|15831.9|15827.9|18
1624931360000|2021-06-29 01:49:20|15834.9|15830.9|15834.4|15830.4|15834.9|15830.9|15834.4|15830.4|7
1624931380000|2021-06-29 01:49:40|15835.4|15831.4|15835.9|15831.9|15835.9|15831.9|15835.4|15831.4|13
1624931390000|2021-06-29 01:49:50|||||||||1
1624931410000|2021-06-29 01:50:10|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|5
1624931420000|2021-06-29 01:50:20|15831.9|15827.9|15830.4|15826.4|15831.9|15827.9|15830.4|15826.4|9
1624931430000|2021-06-29 01:50:30|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|3
1624931450000|2021-06-29 01:50:50|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|1
1624931460000|2021-06-29 01:51:00|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1624931480000|2021-06-29 01:51:20|15828.9|15824.9|15828.4|15824.4|15829.4|15825.4|15828.4|15824.4|3
1624931490000|2021-06-29 01:51:30|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1624931500000|2021-06-29 01:51:40|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|3
1624931520000|2021-06-29 01:52:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.4|15823.4|7
1624931560000|2021-06-29 01:52:40|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1624931580000|2021-06-29 01:53:00|15829.9|15825.9|15830.4|15826.4|15830.4|15826.4|15829.9|15825.9|4
1624931630000|2021-06-29 01:53:50|||||||||1
1624931660000|2021-06-29 01:54:20|||||||||2
1624931720000|2021-06-29 01:55:20|15832.4|15828.4|15830.4|15826.4|15832.4|15828.4|15830.4|15826.4|25
1624931730000|2021-06-29 01:55:30|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|2
1624931750000|2021-06-29 01:55:50|15826.9|15822.9|15828.9|15824.9|15828.9|15824.9|15826.9|15822.9|14
1624931760000|2021-06-29 01:56:00|15828.4|15824.4|15826.4|15822.4|15828.4|15824.4|15826.4|15822.4|3
1624931770000|2021-06-29 01:56:10|15825.9|15821.9|15825.4|15821.4|15825.9|15821.9|15825.4|15821.4|7
1624931780000|2021-06-29 01:56:20|15827.4|15823.4|15828.4|15824.4|15828.4|15824.4|15827.4|15823.4|5
1624931800000|2021-06-29 01:56:40|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1624931810000|2021-06-29 01:56:50|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1624931820000|2021-06-29 01:57:00|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1624931830000|2021-06-29 01:57:10|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|2
1624931840000|2021-06-29 01:57:20|15834.4|15830.4|15833.9|15829.9|15834.4|15830.4|15833.9|15829.9|4
1624931850000|2021-06-29 01:57:30|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|3
1624931890000|2021-06-29 01:58:10|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1624931910000|2021-06-29 01:58:30|||||||||1
1624931920000|2021-06-29 01:58:40|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|13
1624931930000|2021-06-29 01:58:50|||||||||1
1624931940000|2021-06-29 01:59:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1624931950000|2021-06-29 01:59:10|15830.4|15826.4|15828.9|15824.9|15830.9|15826.9|15828.9|15824.9|9
1624931960000|2021-06-29 01:59:20|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1624931980000|2021-06-29 01:59:40|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1624931990000|2021-06-29 01:59:50|||||||||1
1624932000000|2021-06-29 02:00:00|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|1
1624932010000|2021-06-29 02:00:10|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1624932040000|2021-06-29 02:00:40|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|3
1624932070000|2021-06-29 02:01:10|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1624932080000|2021-06-29 02:01:20|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|4
1624932090000|2021-06-29 02:01:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|5
1624932140000|2021-06-29 02:02:20|15828.9|15824.9|15829.4|15825.4|15829.4|15825.4|15828.9|15824.9|2
1624932170000|2021-06-29 02:02:50|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|21
1624932180000|2021-06-29 02:03:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1624932190000|2021-06-29 02:03:10|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1624932200000|2021-06-29 02:03:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1624932210000|2021-06-29 02:03:30|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|6
1624932220000|2021-06-29 02:03:40|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|6
1624932240000|2021-06-29 02:04:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1624932250000|2021-06-29 02:04:10|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1624932260000|2021-06-29 02:04:20|||||||||1
1624932270000|2021-06-29 02:04:30|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1624932280000|2021-06-29 02:04:40|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1624932290000|2021-06-29 02:04:50|15825.4|15821.4|15826.4|15822.4|15826.4|15822.4|15825.4|15821.4|2
1624932300000|2021-06-29 02:05:00|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|5
1624932310000|2021-06-29 02:05:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|3
1624932330000|2021-06-29 02:05:30|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|5
1624932360000|2021-06-29 02:06:00|15825.9|15821.9|15826.9|15822.9|15826.9|15822.9|15825.9|15821.9|3
1624932370000|2021-06-29 02:06:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1624932410000|2021-06-29 02:06:50|||||||||2
1624932430000|2021-06-29 02:07:10|15824.9|15820.9|15824.4|15820.4|15824.9|15820.9|15824.4|15820.4|4
1624932450000|2021-06-29 02:07:30|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|5
1624932480000|2021-06-29 02:08:00|15822.9|15818.9|15823.4|15819.4|15823.4|15819.4|15822.9|15818.9|24
1624932490000|2021-06-29 02:08:10|15821.9|15817.9|15822.9|15818.9|15822.9|15818.9|15821.9|15817.9|2
1624932500000|2021-06-29 02:08:20|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|8
1624932560000|2021-06-29 02:09:20|15822.4|15818.4|15823.9|15819.9|15823.9|15819.9|15822.4|15818.4|4
1624932570000|2021-06-29 02:09:30|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|2
1624932610000|2021-06-29 02:10:10|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1624932620000|2021-06-29 02:10:20|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|3
1624932640000|2021-06-29 02:10:40|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1624932650000|2021-06-29 02:10:50|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|26
1624932710000|2021-06-29 02:11:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1624932720000|2021-06-29 02:12:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1624932730000|2021-06-29 02:12:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|5
1624932740000|2021-06-29 02:12:20|15822.4|15818.4|15823.4|15819.4|15823.4|15819.4|15822.4|15818.4|2
1624932780000|2021-06-29 02:13:00|||||||||7
1624932790000|2021-06-29 02:13:10|||||||||3
1624932840000|2021-06-29 02:14:00|||||||||1
1624932850000|2021-06-29 02:14:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|3
1624932860000|2021-06-29 02:14:20|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1624932880000|2021-06-29 02:14:40|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1624932910000|2021-06-29 02:15:10|15823.9|15819.9|15823.4|15819.4|15823.9|15819.9|15823.4|15819.4|3
1624932920000|2021-06-29 02:15:20|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|4
1624932930000|2021-06-29 02:15:30|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1624932940000|2021-06-29 02:15:40|||||||||1
1624932960000|2021-06-29 02:16:00|15822.4|15818.4|15824.9|15820.9|15824.9|15820.9|15822.4|15818.4|8
1624932970000|2021-06-29 02:16:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1624932980000|2021-06-29 02:16:20|15824.9|15820.9|15826.9|15822.9|15826.9|15822.9|15824.9|15820.9|13
1624933020000|2021-06-29 02:17:00|15827.4|15823.4|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|5
1624933030000|2021-06-29 02:17:10|15825.9|15821.9|15827.9|15823.9|15827.9|15823.9|15825.9|15821.9|4
1624933040000|2021-06-29 02:17:20|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|4
1624933050000|2021-06-29 02:17:30|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|2
1624933060000|2021-06-29 02:17:40|||||||||1
1624933070000|2021-06-29 02:17:50|15828.4|15824.4|15826.9|15822.9|15828.4|15824.4|15826.9|15822.9|23
1624933080000|2021-06-29 02:18:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15826.9|15822.9|11
1624933120000|2021-06-29 02:18:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|5
1624933130000|2021-06-29 02:18:50|15826.4|15822.4|15824.9|15820.9|15826.4|15822.4|15824.9|15820.9|9
1624933150000|2021-06-29 02:19:10|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|2
1624933210000|2021-06-29 02:20:10|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|7
1624933220000|2021-06-29 02:20:20|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1624933250000|2021-06-29 02:20:50|15824.9|15820.9|15825.4|15821.4|15825.4|15821.4|15824.9|15820.9|11
1624933270000|2021-06-29 02:21:10|15824.4|15820.4|15824.9|15820.9|15824.9|15820.9|15824.4|15820.4|10
1624933280000|2021-06-29 02:21:20|15823.4|15819.4|15823.9|15819.9|15823.9|15819.9|15823.4|15819.4|8
1624933300000|2021-06-29 02:21:40|15824.4|15820.4|15824.9|15820.9|15824.9|15820.9|15824.4|15820.4|3
1624933320000|2021-06-29 02:22:00|15823.9|15819.9|15825.4|15821.4|15825.4|15821.4|15823.9|15819.9|16
1624933370000|2021-06-29 02:22:50|||||||||2
1624933400000|2021-06-29 02:23:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1624933440000|2021-06-29 02:24:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1624933450000|2021-06-29 02:24:10|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|2
1624933460000|2021-06-29 02:24:20|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|1
1624933490000|2021-06-29 02:24:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|3
1624933500000|2021-06-29 02:25:00|15825.9|15821.9|15826.4|15822.4|15826.4|15822.4|15825.9|15821.9|3
1624933530000|2021-06-29 02:25:30|15826.9|15822.9|15825.9|15821.9|15826.9|15822.9|15825.9|15821.9|9
1624933620000|2021-06-29 02:27:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1624933630000|2021-06-29 02:27:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|2
1624933650000|2021-06-29 02:27:30|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1624933660000|2021-06-29 02:27:40|||||||||2
1624933670000|2021-06-29 02:27:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1624933710000|2021-06-29 02:28:30|||||||||4
1624933720000|2021-06-29 02:28:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1624933760000|2021-06-29 02:29:20|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1624933780000|2021-06-29 02:29:40|15822.9|15818.9|15823.9|15819.9|15823.9|15819.9|15822.9|15818.9|3
1624933790000|2021-06-29 02:29:50|15822.4|15818.4|15821.9|15817.9|15822.4|15818.4|15821.9|15817.9|2
1624933800000|2021-06-29 02:30:00|||||||||1
1624933810000|2021-06-29 02:30:10|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|2
1624933820000|2021-06-29 02:30:20|||||||||1
1624933880000|2021-06-29 02:31:20|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|2
1624933900000|2021-06-29 02:31:40|15822.4|15818.4|15822.9|15818.9|15822.9|15818.9|15822.4|15818.4|14
1624933950000|2021-06-29 02:32:30|15821.4|15817.4|15820.9|15816.9|15821.9|15817.9|15820.9|15816.9|6
1624933970000|2021-06-29 02:32:50|15820.4|15816.4|15819.9|15815.9|15820.4|15816.4|15819.9|15815.9|17
1624933980000|2021-06-29 02:33:00|15818.4|15814.4|15820.4|15816.4|15820.4|15816.4|15818.4|15814.4|12
1624933990000|2021-06-29 02:33:10|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|3
1624934000000|2021-06-29 02:33:20|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1624934030000|2021-06-29 02:33:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|2
1624934040000|2021-06-29 02:34:00|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1624934050000|2021-06-29 02:34:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624934070000|2021-06-29 02:34:30|15813.9|15809.9|15814.4|15810.4|15814.4|15810.4|15813.9|15809.9|4
1624934080000|2021-06-29 02:34:40|15813.4|15809.4|15814.9|15810.9|15814.9|15810.9|15813.4|15809.4|4
1624934090000|2021-06-29 02:34:50|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|1
1624934100000|2021-06-29 02:35:00|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|3
1624934110000|2021-06-29 02:35:10|15813.9|15809.9|15814.4|15810.4|15814.4|15810.4|15813.9|15809.9|7
1624934130000|2021-06-29 02:35:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1624934180000|2021-06-29 02:36:20|15819.9|15815.9|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|11
1624934190000|2021-06-29 02:36:30|15818.9|15814.9|15819.9|15815.9|15819.9|15815.9|15818.9|15814.9|4
1624934220000|2021-06-29 02:37:00|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1
1624934230000|2021-06-29 02:37:10|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|3
1624934240000|2021-06-29 02:37:20|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1624934250000|2021-06-29 02:37:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1624934260000|2021-06-29 02:37:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1624934270000|2021-06-29 02:37:50|15818.9|15814.9|15816.9|15812.9|15818.9|15814.9|15816.9|15812.9|2
1624934290000|2021-06-29 02:38:10|||||||||3
1624934300000|2021-06-29 02:38:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|6
1624934320000|2021-06-29 02:38:40|15818.4|15814.4|15819.4|15815.4|15819.4|15815.4|15818.4|15814.4|2
1624934330000|2021-06-29 02:38:50|||||||||2
1624934350000|2021-06-29 02:39:10|15820.9|15816.9|15820.4|15816.4|15820.9|15816.9|15820.4|15816.4|3
1624934390000|2021-06-29 02:39:50|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1624934400000|2021-06-29 02:40:00|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1624934420000|2021-06-29 02:40:20|15817.9|15813.9|15817.4|15813.4|15817.9|15813.9|15817.4|15813.4|2
1624934440000|2021-06-29 02:40:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|5
1624934470000|2021-06-29 02:41:10|15820.4|15816.4|15819.9|15815.9|15820.4|15816.4|15819.9|15815.9|5
1624934490000|2021-06-29 02:41:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1624934500000|2021-06-29 02:41:40|15820.4|15816.4|15819.9|15815.9|15820.4|15816.4|15819.9|15815.9|2
1624934510000|2021-06-29 02:41:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|2
1624934520000|2021-06-29 02:42:00|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1624934530000|2021-06-29 02:42:10|15819.9|15815.9|15818.4|15814.4|15819.9|15815.9|15818.4|15814.4|2
1624934560000|2021-06-29 02:42:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|3
1624934570000|2021-06-29 02:42:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1624934630000|2021-06-29 02:43:50|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1624934670000|2021-06-29 02:44:30|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1624934740000|2021-06-29 02:45:40|15821.4|15817.4|15822.9|15818.9|15822.9|15818.9|15821.4|15817.4|19
1624934750000|2021-06-29 02:45:50|15825.9|15821.9|15824.4|15820.4|15826.9|15822.9|15824.4|15820.4|48
1624934760000|2021-06-29 02:46:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|6
1624934780000|2021-06-29 02:46:20|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|1
1624934800000|2021-06-29 02:46:40|||||||||1
1624934810000|2021-06-29 02:46:50|||||||||1
1624934830000|2021-06-29 02:47:10|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|10
1624934840000|2021-06-29 02:47:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1624934860000|2021-06-29 02:47:40|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1624934900000|2021-06-29 02:48:20|||||||||1
1624934920000|2021-06-29 02:48:40|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|3
1624934940000|2021-06-29 02:49:00|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1624934950000|2021-06-29 02:49:10|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|3
1624934990000|2021-06-29 02:49:50|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1624935010000|2021-06-29 02:50:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|1
1624935020000|2021-06-29 02:50:20|||||||||1
1624935050000|2021-06-29 02:50:50|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|2
1624935060000|2021-06-29 02:51:00|||||||||1
1624935150000|2021-06-29 02:52:30|15822.4|15818.4|15821.9|15817.9|15822.4|15818.4|15821.9|15817.9|3
1624935170000|2021-06-29 02:52:50|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|2
1624935180000|2021-06-29 02:53:00|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|5
1624935200000|2021-06-29 02:53:20|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1624935220000|2021-06-29 02:53:40|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1
1624935240000|2021-06-29 02:54:00|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|2
1624935250000|2021-06-29 02:54:10|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1624935260000|2021-06-29 02:54:20|||||||||3
1624935300000|2021-06-29 02:55:00|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1624935310000|2021-06-29 02:55:10|||||||||4
1624935340000|2021-06-29 02:55:40|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1624935360000|2021-06-29 02:56:00|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1624935380000|2021-06-29 02:56:20|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1624935390000|2021-06-29 02:56:30|15820.4|15816.4|15820.9|15816.9|15820.9|15816.9|15820.4|15816.4|9
1624935400000|2021-06-29 02:56:40|15821.9|15817.9|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|6
1624935440000|2021-06-29 02:57:20|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|6
1624935450000|2021-06-29 02:57:30|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|5
1624935470000|2021-06-29 02:57:50|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|3
1624935480000|2021-06-29 02:58:00|15818.9|15814.9|15817.9|15813.9|15818.9|15814.9|15817.9|15813.9|3
1624935490000|2021-06-29 02:58:10|15817.4|15813.4|15817.9|15813.9|15817.9|15813.9|15817.4|15813.4|3
1624935500000|2021-06-29 02:58:20|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|5
1624935520000|2021-06-29 02:58:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|2
1624935530000|2021-06-29 02:58:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|10
1624935540000|2021-06-29 02:59:00|15821.9|15817.9|15820.9|15816.9|15821.9|15817.9|15820.9|15816.9|14
1624935560000|2021-06-29 02:59:20|15822.4|15818.4|15821.4|15817.4|15822.9|15818.9|15821.4|15817.4|22
1624935590000|2021-06-29 02:59:50|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|2
1624935600000|2021-06-29 03:00:00|15821.9|15817.9|15820.4|15816.4|15821.9|15817.9|15818.9|15814.9|12
1624935610000|2021-06-29 03:00:10|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|2
1624935620000|2021-06-29 03:00:20|||||||||5
1624935630000|2021-06-29 03:00:30|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|3
1624935640000|2021-06-29 03:00:40|15818.4|15814.4|15817.9|15813.9|15818.4|15814.4|15817.9|15813.9|15
1624935660000|2021-06-29 03:01:00|15819.4|15815.4|15817.4|15813.4|15819.4|15815.4|15817.4|15813.4|5
1624935680000|2021-06-29 03:01:20|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1624935690000|2021-06-29 03:01:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|2
1624935700000|2021-06-29 03:01:40|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1624935720000|2021-06-29 03:02:00|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|4
1624935730000|2021-06-29 03:02:10|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1624935750000|2021-06-29 03:02:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1624935780000|2021-06-29 03:03:00|15815.9|15811.9|15816.4|15812.4|15816.4|15812.4|15815.9|15811.9|3
1624935790000|2021-06-29 03:03:10|15814.9|15810.9|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|44
1624935800000|2021-06-29 03:03:20|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1624935810000|2021-06-29 03:03:30|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|2
1624935840000|2021-06-29 03:04:00|15815.4|15811.4|15815.9|15811.9|15815.9|15811.9|15815.4|15811.4|12
1624935860000|2021-06-29 03:04:20|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624935870000|2021-06-29 03:04:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1624935900000|2021-06-29 03:05:00|15811.9|15807.9|15812.4|15808.4|15812.4|15808.4|15811.9|15807.9|4
1624935930000|2021-06-29 03:05:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15810.4|15806.4|14
1624935970000|2021-06-29 03:06:10|15813.4|15809.4|15813.9|15809.9|15813.9|15809.9|15811.9|15807.9|9
1624935980000|2021-06-29 03:06:20|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1624935990000|2021-06-29 03:06:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1624936000000|2021-06-29 03:06:40|15816.9|15812.9|15816.4|15812.4|15816.9|15812.9|15816.4|15812.4|8
1624936030000|2021-06-29 03:07:10|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1624936040000|2021-06-29 03:07:20|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|3
1624936100000|2021-06-29 03:08:20|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|1
1624936110000|2021-06-29 03:08:30|||||||||1
1624936130000|2021-06-29 03:08:50|||||||||6
1624936140000|2021-06-29 03:09:00|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1624936160000|2021-06-29 03:09:20|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1624936170000|2021-06-29 03:09:30|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1624936180000|2021-06-29 03:09:40|15816.4|15812.4|15816.9|15812.9|15816.9|15812.9|15816.4|15812.4|4
1624936190000|2021-06-29 03:09:50|||||||||1
1624936200000|2021-06-29 03:10:00|||||||||4
1624936220000|2021-06-29 03:10:20|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|4
1624936240000|2021-06-29 03:10:40|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1624936310000|2021-06-29 03:11:50|15815.9|15811.9|15815.9|15811.9|15816.4|15812.4|15815.9|15811.9|7
1624936320000|2021-06-29 03:12:00|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1624936330000|2021-06-29 03:12:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624936340000|2021-06-29 03:12:20|15814.4|15810.4|15814.9|15810.9|15814.9|15810.9|15814.4|15810.4|3
1624936350000|2021-06-29 03:12:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1624936370000|2021-06-29 03:12:50|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|3
1624936420000|2021-06-29 03:13:40|15815.4|15811.4|15815.9|15811.9|15815.9|15811.9|15815.4|15811.4|9
1624936430000|2021-06-29 03:13:50|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1624936440000|2021-06-29 03:14:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1624936450000|2021-06-29 03:14:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624936500000|2021-06-29 03:15:00|15813.9|15809.9|15812.9|15808.9|15813.9|15809.9|15812.9|15808.9|8
1624936540000|2021-06-29 03:15:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|5
1624936560000|2021-06-29 03:16:00|15811.9|15807.9|15812.4|15808.4|15812.4|15808.4|15811.9|15807.9|3
1624936590000|2021-06-29 03:16:30|15810.9|15806.9|15810.4|15806.4|15810.9|15806.9|15810.4|15806.4|22
1624936610000|2021-06-29 03:16:50|15810.9|15806.9|15811.9|15807.9|15811.9|15807.9|15810.9|15806.9|5
1624936650000|2021-06-29 03:17:30|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|2
1624936670000|2021-06-29 03:17:50|15815.9|15811.9|15816.4|15812.4|15816.4|15812.4|15815.9|15811.9|3
1624936700000|2021-06-29 03:18:20|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1624936720000|2021-06-29 03:18:40|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1624936730000|2021-06-29 03:18:50|15818.4|15814.4|15818.9|15814.9|15818.9|15814.9|15818.4|15814.4|6
1624936790000|2021-06-29 03:19:50|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624936800000|2021-06-29 03:20:00|||||||||1
1624936830000|2021-06-29 03:20:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|1
1624936840000|2021-06-29 03:20:40|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1624936880000|2021-06-29 03:21:20|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.4|15808.4|3
1624936890000|2021-06-29 03:21:30|||||||||2
1624936900000|2021-06-29 03:21:40|||||||||2
1624936910000|2021-06-29 03:21:50|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|2
1624936920000|2021-06-29 03:22:00|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|5
1624936950000|2021-06-29 03:22:30|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|1
1624936960000|2021-06-29 03:22:40|15810.9|15806.9|15810.4|15806.4|15810.9|15806.9|15810.4|15806.4|4
1624936970000|2021-06-29 03:22:50|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|2
1624936980000|2021-06-29 03:23:00|||||||||1
1624937000000|2021-06-29 03:23:20|15810.4|15806.4|15810.9|15806.9|15810.9|15806.9|15810.4|15806.4|2
1624937010000|2021-06-29 03:23:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|1
1624937030000|2021-06-29 03:23:50|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1624937040000|2021-06-29 03:24:00|15810.4|15806.4|15811.4|15807.4|15811.4|15807.4|15810.4|15806.4|5
1624937100000|2021-06-29 03:25:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1624937120000|2021-06-29 03:25:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1624937150000|2021-06-29 03:25:50|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|1
1624937160000|2021-06-29 03:26:00|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|1
1624937190000|2021-06-29 03:26:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|3
1624937200000|2021-06-29 03:26:40|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|2
1624937220000|2021-06-29 03:27:00|||||||||1
1624937230000|2021-06-29 03:27:10|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|3
1624937240000|2021-06-29 03:27:20|||||||||2
1624937270000|2021-06-29 03:27:50|15811.4|15807.4|15812.4|15808.4|15812.4|15808.4|15811.4|15807.4|6
1624937280000|2021-06-29 03:28:00|15812.9|15808.9|15811.4|15807.4|15812.9|15808.9|15811.4|15807.4|5
1624937300000|2021-06-29 03:28:20|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|3
1624937310000|2021-06-29 03:28:30|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|1
1624937340000|2021-06-29 03:29:00|15811.4|15807.4|15812.4|15808.4|15812.4|15808.4|15811.4|15807.4|4
1624937360000|2021-06-29 03:29:20|15811.9|15807.9|15811.4|15807.4|15811.9|15807.9|15811.4|15807.4|3
1624937370000|2021-06-29 03:29:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|5
1624937380000|2021-06-29 03:29:40|15812.4|15808.4|15813.4|15809.4|15813.4|15809.4|15812.4|15808.4|2
1624937400000|2021-06-29 03:30:00|15813.9|15809.9|15813.4|15809.4|15813.9|15809.9|15813.4|15809.4|3
1624937410000|2021-06-29 03:30:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|4
1624937420000|2021-06-29 03:30:20|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1624937430000|2021-06-29 03:30:30|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|3
1624937450000|2021-06-29 03:30:50|15811.9|15807.9|15810.4|15806.4|15811.9|15807.9|15810.4|15806.4|3
1624937460000|2021-06-29 03:31:00|15809.4|15805.4|15808.4|15804.4|15809.4|15805.4|15808.4|15804.4|4
1624937470000|2021-06-29 03:31:10|15806.9|15802.9|15806.4|15802.4|15806.9|15802.9|15806.4|15802.4|6
1624937480000|2021-06-29 03:31:20|15805.4|15801.4|15805.4|15801.4|15805.9|15801.9|15805.4|15801.4|6
1624937490000|2021-06-29 03:31:30|15806.4|15802.4|15804.9|15800.9|15806.4|15802.4|15804.9|15800.9|4
1624937500000|2021-06-29 03:31:40|15803.4|15799.4|15799.4|15795.4|15803.4|15799.4|15795.9|15791.9|29
1624937510000|2021-06-29 03:31:50|15796.9|15792.9|15789.9|15785.9|15796.9|15792.9|15789.9|15785.9|8
1624937520000|2021-06-29 03:32:00|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|9
1624937530000|2021-06-29 03:32:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15782.9|15778.9|21
1624937540000|2021-06-29 03:32:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|5
1624937550000|2021-06-29 03:32:30|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.9|15786.9|13
1624937560000|2021-06-29 03:32:40|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|7
1624937570000|2021-06-29 03:32:50|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|22
1624937580000|2021-06-29 03:33:00|15790.9|15786.9|15788.4|15784.4|15791.4|15787.4|15788.4|15784.4|5
1624937590000|2021-06-29 03:33:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1624937600000|2021-06-29 03:33:20|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|3
1624937610000|2021-06-29 03:33:30|15790.9|15786.9|15789.9|15785.9|15790.9|15786.9|15789.9|15785.9|6
1624937620000|2021-06-29 03:33:40|||||||||3
1624937630000|2021-06-29 03:33:50|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|3
1624937640000|2021-06-29 03:34:00|15792.9|15788.9|15790.9|15786.9|15792.9|15788.9|15790.9|15786.9|57
1624937660000|2021-06-29 03:34:20|15791.4|15787.4|15791.4|15787.4|15791.9|15787.9|15791.4|15787.4|6
1624937670000|2021-06-29 03:34:30|15789.4|15785.4|15787.9|15783.9|15789.4|15785.4|15787.9|15783.9|14
1624937680000|2021-06-29 03:34:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1624937690000|2021-06-29 03:34:50|15787.4|15783.4|15787.9|15783.9|15787.9|15783.9|15787.4|15783.4|23
1624937700000|2021-06-29 03:35:00|15789.9|15785.9|15790.4|15786.4|15790.9|15786.9|15788.9|15784.9|20
1624937710000|2021-06-29 03:35:10|15790.9|15786.9|15787.4|15783.4|15790.9|15786.9|15787.4|15783.4|12
1624937720000|2021-06-29 03:35:20|||||||||1
1624937730000|2021-06-29 03:35:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1624937740000|2021-06-29 03:35:40|15787.4|15783.4|15789.9|15785.9|15789.9|15785.9|15787.4|15783.4|6
1624937750000|2021-06-29 03:35:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|4
1624937770000|2021-06-29 03:36:10|15788.4|15784.4|15788.9|15784.9|15789.4|15785.4|15788.4|15784.4|3
1624937780000|2021-06-29 03:36:20|15789.9|15785.9|15790.4|15786.4|15791.9|15787.9|15788.9|15784.9|11
1624937790000|2021-06-29 03:36:30|15792.4|15788.4|15791.4|15787.4|15792.4|15788.4|15790.4|15786.4|7
1624937800000|2021-06-29 03:36:40|15791.9|15787.9|15791.9|15787.9|15793.4|15789.4|15791.9|15787.9|11
1624937810000|2021-06-29 03:36:50|15790.9|15786.9|15788.9|15784.9|15790.9|15786.9|15787.9|15783.9|13
1624937820000|2021-06-29 03:37:00|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15789.4|15785.4|2
1624937840000|2021-06-29 03:37:20|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|10
1624937850000|2021-06-29 03:37:30|15789.4|15785.4|15789.9|15785.9|15790.9|15786.9|15789.4|15785.4|5
1624937860000|2021-06-29 03:37:40|15790.4|15786.4|15791.4|15787.4|15791.4|15787.4|15790.4|15786.4|5
1624937870000|2021-06-29 03:37:50|15790.4|15786.4|15789.4|15785.4|15790.4|15786.4|15789.4|15785.4|8
1624937880000|2021-06-29 03:38:00|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|6
1624937890000|2021-06-29 03:38:10|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15789.9|15785.9|10
1624937910000|2021-06-29 03:38:30|15791.4|15787.4|15791.9|15787.9|15791.9|15787.9|15791.4|15787.4|6
1624937920000|2021-06-29 03:38:40|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|5
1624937940000|2021-06-29 03:39:00|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|4
1624937950000|2021-06-29 03:39:10|||||||||7
1624937960000|2021-06-29 03:39:20|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.4|15786.4|6
1624937970000|2021-06-29 03:39:30|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15789.4|15785.4|4
1624937980000|2021-06-29 03:39:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1624937990000|2021-06-29 03:39:50|15786.9|15782.9|15785.9|15781.9|15786.9|15782.9|15785.9|15781.9|17
1624938000000|2021-06-29 03:40:00|15785.4|15781.4|15785.4|15781.4|15785.9|15781.9|15785.4|15781.4|5
1624938010000|2021-06-29 03:40:10|15786.4|15782.4|15789.9|15785.9|15789.9|15785.9|15786.4|15782.4|15
1624938020000|2021-06-29 03:40:20|15788.4|15784.4|15779.4|15775.4|15789.4|15785.4|15779.4|15775.4|66
1624938030000|2021-06-29 03:40:30|15778.4|15774.4|15782.9|15778.9|15784.9|15780.9|15777.9|15773.9|35
1624938040000|2021-06-29 03:40:40|15782.4|15778.4|15784.4|15780.4|15784.9|15780.9|15782.4|15778.4|49
1624938050000|2021-06-29 03:40:50|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15783.9|15779.9|53
1624938060000|2021-06-29 03:41:00|15787.4|15783.4|15786.4|15782.4|15787.4|15783.4|15786.4|15782.4|7
1624938070000|2021-06-29 03:41:10|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|4
1624938080000|2021-06-29 03:41:20|15789.4|15785.4|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|7
1624938090000|2021-06-29 03:41:30|15789.4|15785.4|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|6
1624938100000|2021-06-29 03:41:40|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1624938110000|2021-06-29 03:41:50|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|26
1624938120000|2021-06-29 03:42:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|4
1624938130000|2021-06-29 03:42:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1624938140000|2021-06-29 03:42:20|15788.4|15784.4|15789.4|15785.4|15789.4|15785.4|15788.4|15784.4|7
1624938150000|2021-06-29 03:42:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|3
1624938160000|2021-06-29 03:42:40|15786.9|15782.9|15788.9|15784.9|15788.9|15784.9|15786.9|15782.9|63
1624938170000|2021-06-29 03:42:50|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1624938180000|2021-06-29 03:43:00|15789.4|15785.4|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|7
1624938190000|2021-06-29 03:43:10|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1624938200000|2021-06-29 03:43:20|15785.9|15781.9|15786.9|15782.9|15786.9|15782.9|15785.9|15781.9|5
1624938210000|2021-06-29 03:43:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|3
1624938220000|2021-06-29 03:43:40|15786.9|15782.9|15787.4|15783.4|15787.4|15783.4|15786.9|15782.9|8
1624938230000|2021-06-29 03:43:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|4
1624938240000|2021-06-29 03:44:00|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|3
1624938250000|2021-06-29 03:44:10|15788.4|15784.4|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|5
1624938260000|2021-06-29 03:44:20|15787.4|15783.4|15785.9|15781.9|15787.4|15783.4|15785.9|15781.9|2
1624938270000|2021-06-29 03:44:30|15786.9|15782.9|15784.9|15780.9|15787.4|15783.4|15784.9|15780.9|5
1624938290000|2021-06-29 03:44:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1624938300000|2021-06-29 03:45:00|15787.4|15783.4|15800.5|15796.5|15800.5|15796.5|15779.9|15775.9|28397
1624938310000|2021-06-29 03:45:10|15797.6|15793.6|15788.6|15784.6|15797.6|15793.6|15787|15783|12350
1624938320000|2021-06-29 03:45:20|15788.1|15784.1|15797.8|15793.8|15798.6|15794.6|15788.1|15784.1|15550
1624938330000|2021-06-29 03:45:30|15797.1|15793.1|15800.6|15796.6|15801.7|15797.7|15793.7|15789.7|14300
1624938340000|2021-06-29 03:45:40|15798.1|15794.1|15807.9|15803.9|15807.9|15803.9|15797.9|15793.9|7000
1624938350000|2021-06-29 03:45:50|15808.5|15804.5|15811|15807|15811.3|15807.3|15807.7|15803.7|9950
1624938360000|2021-06-29 03:46:00|15811.5|15807.5|15806|15802|15812.7|15808.7|15805.3|15801.3|40400
1624938370000|2021-06-29 03:46:10|15805.9|15801.9|15805.2|15801.2|15809.2|15805.2|15805.2|15801.2|9600
1624938380000|2021-06-29 03:46:20|15807.2|15803.2|15809.9|15805.9|15809.9|15805.9|15806.7|15802.7|9100
1624938390000|2021-06-29 03:46:30|15807.7|15803.7|15810.2|15806.2|15810.2|15806.2|15807.7|15803.7|5950
1624938400000|2021-06-29 03:46:40|15810|15806|15812.5|15808.5|15812.5|15808.5|15809.7|15805.7|4050
1624938410000|2021-06-29 03:46:50|15812.6|15808.6|15811.7|15807.7|15812.8|15808.8|15809.4|15805.4|14550
1624938420000|2021-06-29 03:47:00|15810.8|15806.8|15810.9|15806.9|15812.3|15808.3|15810.4|15806.4|3700
1624938430000|2021-06-29 03:47:10|15811.7|15807.7|15813.6|15809.6|15813.6|15809.6|15811.7|15807.7|4350
1624938440000|2021-06-29 03:47:20|15814.8|15810.8|15817|15813|15818.5|15814.5|15814.5|15810.5|6150
1624938450000|2021-06-29 03:47:30|15816.3|15812.3|15815|15811|15816.3|15812.3|15813.5|15809.5|13600
1624938460000|2021-06-29 03:47:40|15813.5|15809.5|15815.4|15811.4|15815.4|15811.4|15813.5|15809.5|6250
1624938470000|2021-06-29 03:47:50|15815.5|15811.5|15816.3|15812.3|15818.6|15814.6|15815.5|15811.5|7750
1624938480000|2021-06-29 03:48:00|15816|15812|15821.2|15817.2|15821.4|15817.4|15816|15812|3700
1624938490000|2021-06-29 03:48:10|15822|15818|15819.3|15815.3|15822|15818|15817.9|15813.9|6500
1624938500000|2021-06-29 03:48:20|15818.9|15814.9|15819|15815|15819.6|15815.6|15818.4|15814.4|7100
1624938510000|2021-06-29 03:48:30|15820.4|15816.4|15818.7|15814.7|15821|15817|15818.7|15814.7|2850
1624938520000|2021-06-29 03:48:40|15820.4|15816.4|15821.4|15817.4|15821.4|15817.4|15820.4|15816.4|1700
1624938530000|2021-06-29 03:48:50|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|2550
1624938540000|2021-06-29 03:49:00|15820.7|15816.7|15824.2|15820.2|15824.2|15820.2|15820.7|15816.7|5150
1624938550000|2021-06-29 03:49:10|15823.6|15819.6|15825.1|15821.1|15826.4|15822.4|15823.6|15819.6|4900
1624938560000|2021-06-29 03:49:20|15824.2|15820.2|15823.1|15819.1|15824.2|15820.2|15819.8|15815.8|4100
1624938570000|2021-06-29 03:49:30|15823.9|15819.9|15819.3|15815.3|15823.9|15819.9|15819.3|15815.3|1750
1624938580000|2021-06-29 03:49:40|15820.3|15816.3|15820.5|15816.5|15821|15817|15820.3|15816.3|6400
1624938590000|2021-06-29 03:49:50|15820.3|15816.3|15820.3|15816.3|15821|15817|15820.3|15816.3|2900
1624938600000|2021-06-29 03:50:00|15819.8|15815.8|15817.3|15813.3|15820.3|15816.3|15817.3|15813.3|4750
1624938610000|2021-06-29 03:50:10|15816.1|15812.1|15817.9|15813.9|15818.1|15814.1|15815.8|15811.8|6600
1624938620000|2021-06-29 03:50:20|15817.8|15813.8|15818.5|15814.5|15819.4|15815.4|15817.8|15813.8|7100
1624938630000|2021-06-29 03:50:30|15818.6|15814.6|15816.5|15812.5|15818.6|15814.6|15816.5|15812.5|3900
1624938640000|2021-06-29 03:50:40|15816.6|15812.6|15816.5|15812.5|15816.8|15812.8|15816|15812|1250
1624938650000|2021-06-29 03:50:50|15815.7|15811.7|15817.5|15813.5|15817.5|15813.5|15815.7|15811.7|3050
1624938660000|2021-06-29 03:51:00|15817.7|15813.7|15818.9|15814.9|15818.9|15814.9|15817.7|15813.7|3400
1624938670000|2021-06-29 03:51:10|15819.3|15815.3|15820.1|15816.1|15820.1|15816.1|15819.3|15815.3|3700
1624938680000|2021-06-29 03:51:20|15820.5|15816.5|15822.5|15818.5|15822.5|15818.5|15820.5|15816.5|2100
1624938690000|2021-06-29 03:51:30|15822.6|15818.6|15822|15818|15822.7|15818.7|15821.7|15817.7|3100
1624938700000|2021-06-29 03:51:40|15821.8|15817.8|15818.4|15814.4|15821.8|15817.8|15818.4|15814.4|2950
1624938710000|2021-06-29 03:51:50|15818.2|15814.2|15819.8|15815.8|15820.4|15816.4|15818.2|15814.2|800
1624938720000|2021-06-29 03:52:00|15818.5|15814.5|15817.7|15813.7|15818.5|15814.5|15817.4|15813.4|2250
1624938730000|2021-06-29 03:52:10|15817|15813|15816.4|15812.4|15817.1|15813.1|15816.3|15812.3|2850
1624938740000|2021-06-29 03:52:20|15816|15812|15815.9|15811.9|15816|15812|15815.4|15811.4|1050
1624938750000|2021-06-29 03:52:30|15816.1|15812.1|15817.8|15813.8|15817.8|15813.8|15816.1|15812.1|1450
1624938760000|2021-06-29 03:52:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2500
1624938770000|2021-06-29 03:52:50|15817.5|15813.5|15816.7|15812.7|15817.5|15813.5|15816|15812|1800
1624938780000|2021-06-29 03:53:00|15815.8|15811.8|15816.5|15812.5|15817.4|15813.4|15815.8|15811.8|2000
1624938790000|2021-06-29 03:53:10|15815.4|15811.4|15817.5|15813.5|15817.5|15813.5|15815.3|15811.3|1700
1624938800000|2021-06-29 03:53:20|15817.6|15813.6|15817.9|15813.9|15817.9|15813.9|15817.6|15813.6|650
1624938810000|2021-06-29 03:53:30|15818.5|15814.5|15816.1|15812.1|15818.5|15814.5|15815.9|15811.9|9750
1624938820000|2021-06-29 03:53:40|15816|15812|15817.1|15813.1|15817.1|15813.1|15815.8|15811.8|700
1624938830000|2021-06-29 03:53:50|15817.3|15813.3|15814.2|15810.2|15817.4|15813.4|15813.2|15809.2|4100
1624938840000|2021-06-29 03:54:00|15814.6|15810.6|15813.3|15809.3|15815|15811|15813.3|15809.3|9350
1624938850000|2021-06-29 03:54:10|15811.9|15807.9|15812.2|15808.2|15812.7|15808.7|15811.9|15807.9|1850
1624938860000|2021-06-29 03:54:20|15812.3|15808.3|15814.1|15810.1|15814.1|15810.1|15812.3|15808.3|2750
1624938870000|2021-06-29 03:54:30|15813.3|15809.3|15810.2|15806.2|15813.3|15809.3|15810.1|15806.1|5300
1624938880000|2021-06-29 03:54:40|15809.6|15805.6|15806.3|15802.3|15810.3|15806.3|15806.3|15802.3|5550
1624938890000|2021-06-29 03:54:50|15806.1|15802.1|15805.5|15801.5|15806.7|15802.7|15805.1|15801.1|2050
1624938900000|2021-06-29 03:55:00|15806.8|15802.8|15802.8|15798.8|15806.8|15802.8|15801.5|15797.5|12150
1624938910000|2021-06-29 03:55:10|15801.3|15797.3|15800.4|15796.4|15801.4|15797.4|15798.3|15794.3|9900
1624938920000|2021-06-29 03:55:20|15799.6|15795.6|15801|15797|15801|15797|15799.6|15795.6|2900
1624938930000|2021-06-29 03:55:30|15800.6|15796.6|15802.2|15798.2|15802.2|15798.2|15799|15795|2450
1624938940000|2021-06-29 03:55:40|15801.5|15797.5|15800.6|15796.6|15803.6|15799.6|15799.9|15795.9|4450
1624938950000|2021-06-29 03:55:50|15800.7|15796.7|15802.5|15798.5|15802.5|15798.5|15800.2|15796.2|3200
1624938960000|2021-06-29 03:56:00|15801.6|15797.6|15801.7|15797.7|15801.8|15797.8|15801.6|15797.6|1350
1624938970000|2021-06-29 03:56:10|15802.8|15798.8|15802.4|15798.4|15802.9|15798.9|15802.2|15798.2|2750
1624938980000|2021-06-29 03:56:20|15802.6|15798.6|15802.6|15798.6|15802.7|15798.7|15801.5|15797.5|11400
1624938990000|2021-06-29 03:56:30|15802.8|15798.8|15801.1|15797.1|15804.6|15800.6|15801.1|15797.1|7850
1624939000000|2021-06-29 03:56:40|15802.4|15798.4|15802.1|15798.1|15803.5|15799.5|15802.1|15798.1|3500
1624939010000|2021-06-29 03:56:50|15801.4|15797.4|15803.1|15799.1|15803.1|15799.1|15801.2|15797.2|2550
1624939020000|2021-06-29 03:57:00|15803.4|15799.4|15804.1|15800.1|15804.4|15800.4|15803.4|15799.4|2550
1624939030000|2021-06-29 03:57:10|15805.6|15801.6|15805.8|15801.8|15806.7|15802.7|15804.4|15800.4|3450
1624939040000|2021-06-29 03:57:20|15806.2|15802.2|15805.8|15801.8|15806.2|15802.2|15805.4|15801.4|2250
1624939050000|2021-06-29 03:57:30|15806.6|15802.6|15805|15801|15806.7|15802.7|15804.9|15800.9|4700
1624939060000|2021-06-29 03:57:40|15806.1|15802.1|15805.7|15801.7|15806.4|15802.4|15805.2|15801.2|3550
1624939070000|2021-06-29 03:57:50|15806.6|15802.6|15807.6|15803.6|15807.6|15803.6|15806.2|15802.2|3050
1624939080000|2021-06-29 03:58:00|15808.3|15804.3|15807.4|15803.4|15808.7|15804.7|15807.4|15803.4|3450
1624939090000|2021-06-29 03:58:10|15807.5|15803.5|15807.1|15803.1|15808.2|15804.2|15806.2|15802.2|2300
1624939100000|2021-06-29 03:58:20|15807.4|15803.4|15808.5|15804.5|15808.5|15804.5|15807.4|15803.4|4300
1624939110000|2021-06-29 03:58:30|15808.6|15804.6|15809.7|15805.7|15810.4|15806.4|15808.4|15804.4|7850
1624939120000|2021-06-29 03:58:40|15808.8|15804.8|15808.9|15804.9|15809|15805|15808.1|15804.1|2100
1624939130000|2021-06-29 03:58:50|15808.4|15804.4|15808.2|15804.2|15809|15805|15808.1|15804.1|2600
1624939140000|2021-06-29 03:59:00|15808.5|15804.5|15808.7|15804.7|15809.7|15805.7|15808.4|15804.4|4500
1624939150000|2021-06-29 03:59:10|15808.8|15804.8|15811.4|15807.4|15812|15808|15808.8|15804.8|7050
1624939160000|2021-06-29 03:59:20|15811.5|15807.5|15812.6|15808.6|15812.7|15808.7|15811.5|15807.5|5350
1624939170000|2021-06-29 03:59:30|15812.8|15808.8|15812.5|15808.5|15812.9|15808.9|15812.5|15808.5|4650
1624939180000|2021-06-29 03:59:40|15812.2|15808.2|15812.5|15808.5|15812.5|15808.5|15811.4|15807.4|2000
1624939190000|2021-06-29 03:59:50|15812.8|15808.8|15812.9|15808.9|15812.9|15808.9|15812.5|15808.5|5200
1624939200000|2021-06-29 04:00:00|15812.8|15808.8|15811.5|15807.5|15812.8|15808.8|15811.5|15807.5|7700
1624939210000|2021-06-29 04:00:10|15808.9|15804.9|15810.9|15806.9|15810.9|15806.9|15808.2|15804.2|4250
1624939220000|2021-06-29 04:00:20|15811.2|15807.2|15812.8|15808.8|15812.8|15808.8|15810.6|15806.6|7200
1624939230000|2021-06-29 04:00:30|15812.9|15808.9|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|9000
1624939240000|2021-06-29 04:00:40|15815.6|15811.6|15817.2|15813.2|15817.3|15813.3|15815.6|15811.6|4500
1624939250000|2021-06-29 04:00:50|15817.6|15813.6|15816.9|15812.9|15817.6|15813.6|15813.6|15809.6|5850
1624939260000|2021-06-29 04:01:00|15817.2|15813.2|15821.7|15817.7|15821.7|15817.7|15817.2|15813.2|6250
1624939270000|2021-06-29 04:01:10|15821.8|15817.8|15822.4|15818.4|15823.8|15819.8|15821.8|15817.8|6200
1624939280000|2021-06-29 04:01:20|15822.5|15818.5|15823.2|15819.2|15823.5|15819.5|15821.9|15817.9|8250
1624939290000|2021-06-29 04:01:30|15821.8|15817.8|15821.3|15817.3|15821.8|15817.8|15820.4|15816.4|6150
1624939300000|2021-06-29 04:01:40|15820.7|15816.7|15820.2|15816.2|15821.8|15817.8|15820.1|15816.1|4100
1624939310000|2021-06-29 04:01:50|15821.1|15817.1|15822.3|15818.3|15822.9|15818.9|15821.1|15817.1|2750
1624939320000|2021-06-29 04:02:00|15822.5|15818.5|15821.8|15817.8|15822.8|15818.8|15821.8|15817.8|2650
1624939330000|2021-06-29 04:02:10|15821.6|15817.6|15820.7|15816.7|15821.6|15817.6|15820.7|15816.7|2700
1624939340000|2021-06-29 04:02:20|15820.8|15816.8|15820.1|15816.1|15820.8|15816.8|15819.7|15815.7|1950
1624939350000|2021-06-29 04:02:30|15820.3|15816.3|15821.2|15817.2|15821.2|15817.2|15820.2|15816.2|2850
1624939360000|2021-06-29 04:02:40|15821.4|15817.4|15821.3|15817.3|15822.3|15818.3|15821.3|15817.3|4450
1624939370000|2021-06-29 04:02:50|15821.1|15817.1|15821.4|15817.4|15821.6|15817.6|15820.7|15816.7|3800
1624939380000|2021-06-29 04:03:00|15821.5|15817.5|15821|15817|15822|15818|15820.6|15816.6|2750
1624939390000|2021-06-29 04:03:10|15820.9|15816.9|15819.8|15815.8|15821|15817|15819.8|15815.8|1150
1624939400000|2021-06-29 04:03:20|15819.9|15815.9|15818.5|15814.5|15820|15816|15818.5|15814.5|1350
1624939410000|2021-06-29 04:03:30|15818.4|15814.4|15818.3|15814.3|15818.7|15814.7|15818.3|15814.3|1700
1624939420000|2021-06-29 04:03:40|15818.2|15814.2|15818|15814|15818.6|15814.6|15818|15814|1500
1624939430000|2021-06-29 04:03:50|15818.1|15814.1|15820|15816|15820|15816|15818|15814|6750
1624939440000|2021-06-29 04:04:00|15820.3|15816.3|15821.3|15817.3|15821.5|15817.5|15820.3|15816.3|4000
1624939450000|2021-06-29 04:04:10|15821|15817|15820.6|15816.6|15821|15817|15820.6|15816.6|900
1624939460000|2021-06-29 04:04:20|15820.7|15816.7|15820.8|15816.8|15820.9|15816.9|15820.6|15816.6|1400
1624939470000|2021-06-29 04:04:30|15820.7|15816.7|15820.8|15816.8|15821.1|15817.1|15820.6|15816.6|3500
1624939480000|2021-06-29 04:04:40|15821.2|15817.2|15822.4|15818.4|15822.4|15818.4|15821.2|15817.2|850
1624939490000|2021-06-29 04:04:50|15822.7|15818.7|15822.3|15818.3|15822.7|15818.7|15822.3|15818.3|2350
1624939500000|2021-06-29 04:05:00|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.4|15818.4|2300
1624939510000|2021-06-29 04:05:10|15822.3|15818.3|15819.8|15815.8|15822.3|15818.3|15819.7|15815.7|2600
1624939520000|2021-06-29 04:05:20|15820.1|15816.1|15819.8|15815.8|15820.6|15816.6|15819.4|15815.4|2100
1624939530000|2021-06-29 04:05:30|15819.9|15815.9|15821|15817|15821|15817|15819.9|15815.9|650
1624939540000|2021-06-29 04:05:40|15821.1|15817.1|15825.7|15821.7|15825.7|15821.7|15821.1|15817.1|9400
1624939550000|2021-06-29 04:05:50|15825.6|15821.6|15825.9|15821.9|15825.9|15821.9|15825.5|15821.5|2450
1624939560000|2021-06-29 04:06:00|15827.7|15823.7|15831.3|15827.3|15831.3|15827.3|15827.7|15823.7|12850
1624939570000|2021-06-29 04:06:10|15831.1|15827.1|15831.4|15827.4|15831.8|15827.8|15831.1|15827.1|4100
1624939580000|2021-06-29 04:06:20|15832.1|15828.1|15830.8|15826.8|15832.6|15828.6|15830.8|15826.8|4700
1624939590000|2021-06-29 04:06:30|15829.8|15825.8|15830.4|15826.4|15830.4|15826.4|15829.4|15825.4|1850
1624939600000|2021-06-29 04:06:40|15831|15827|15831.8|15827.8|15831.9|15827.9|15830.8|15826.8|1550
1624939610000|2021-06-29 04:06:50|15831.7|15827.7|15829.3|15825.3|15831.7|15827.7|15829.3|15825.3|2150
1624939620000|2021-06-29 04:07:00|15829.4|15825.4|15829.7|15825.7|15830.5|15826.5|15829.4|15825.4|2500
1624939630000|2021-06-29 04:07:10|15830.7|15826.7|15830.6|15826.6|15831.5|15827.5|15830.6|15826.6|2000
1624939640000|2021-06-29 04:07:20|15829|15825|15828.2|15824.2|15829.4|15825.4|15828.2|15824.2|1300
1624939650000|2021-06-29 04:07:30|15828.1|15824.1|15829.5|15825.5|15829.5|15825.5|15827.9|15823.9|1450
1624939660000|2021-06-29 04:07:40|15829.6|15825.6|15828.4|15824.4|15829.6|15825.6|15828.4|15824.4|1500
1624939670000|2021-06-29 04:07:50|15829.1|15825.1|15828.3|15824.3|15829.3|15825.3|15828.3|15824.3|850
1624939680000|2021-06-29 04:08:00|15828.5|15824.5|15829.6|15825.6|15829.6|15825.6|15828.5|15824.5|4150
1624939690000|2021-06-29 04:08:10|15829.7|15825.7|15830.8|15826.8|15830.8|15826.8|15829.7|15825.7|800
1624939700000|2021-06-29 04:08:20|15831.3|15827.3|15830.7|15826.7|15832.3|15828.3|15830.7|15826.7|2600
1624939710000|2021-06-29 04:08:30|15830.5|15826.5|15829.4|15825.4|15830.5|15826.5|15828.7|15824.7|13650
1624939720000|2021-06-29 04:08:40|15829.3|15825.3|15827.9|15823.9|15829.3|15825.3|15827.9|15823.9|2250
1624939730000|2021-06-29 04:08:50|15827.7|15823.7|15829.8|15825.8|15829.8|15825.8|15827.7|15823.7|1900
1624939740000|2021-06-29 04:09:00|15829.9|15825.9|15831.4|15827.4|15831.7|15827.7|15829.9|15825.9|4550
1624939750000|2021-06-29 04:09:10|15831.3|15827.3|15831.2|15827.2|15831.8|15827.8|15831|15827|1800
1624939760000|2021-06-29 04:09:20|15831.3|15827.3|15830|15826|15831.3|15827.3|15829.9|15825.9|1300
1624939770000|2021-06-29 04:09:30|15830.1|15826.1|15830.8|15826.8|15831|15827|15829.8|15825.8|1400
1624939780000|2021-06-29 04:09:40|15831.4|15827.4|15831.8|15827.8|15831.8|15827.8|15831.4|15827.4|2400
1624939790000|2021-06-29 04:09:50|15831.7|15827.7|15831.8|15827.8|15831.8|15827.8|15831.7|15827.7|750
1624939800000|2021-06-29 04:10:00|15832.6|15828.6|15831.3|15827.3|15832.9|15828.9|15831.3|15827.3|2750
1624939810000|2021-06-29 04:10:10|15831.1|15827.1|15832.1|15828.1|15832.1|15828.1|15830.6|15826.6|2350
1624939820000|2021-06-29 04:10:20|15832|15828|15830.7|15826.7|15832|15828|15830.6|15826.6|1550
1624939830000|2021-06-29 04:10:30|15830.8|15826.8|15830.9|15826.9|15830.9|15826.9|15830.8|15826.8|850
1624939840000|2021-06-29 04:10:40|15831|15827|15828.4|15824.4|15831.1|15827.1|15828.4|15824.4|8100
1624939850000|2021-06-29 04:10:50|15827.4|15823.4|15827.3|15823.3|15827.4|15823.4|15826|15822|2950
1624939860000|2021-06-29 04:11:00|15826.3|15822.3|15826.3|15822.3|15827.4|15823.4|15826.3|15822.3|1000
1624939870000|2021-06-29 04:11:10|15828|15824|15826.9|15822.9|15828|15824|15826.3|15822.3|1250
1624939880000|2021-06-29 04:11:20|15827.1|15823.1|15827.4|15823.4|15827.4|15823.4|15827.1|15823.1|1000
1624939890000|2021-06-29 04:11:30|15827.3|15823.3|15829.3|15825.3|15829.3|15825.3|15827.3|15823.3|1650
1624939900000|2021-06-29 04:11:40|15830.1|15826.1|15827.2|15823.2|15830.1|15826.1|15827.2|15823.2|1650
1624939910000|2021-06-29 04:11:50|15827|15823|15826.8|15822.8|15827.1|15823.1|15826.8|15822.8|900
1624939920000|2021-06-29 04:12:00|15827.3|15823.3|15825.1|15821.1|15827.3|15823.3|15825.1|15821.1|1750
1624939930000|2021-06-29 04:12:10|15826.3|15822.3|15827.5|15823.5|15827.5|15823.5|15826|15822|1300
1624939940000|2021-06-29 04:12:20|15827.4|15823.4|15827.9|15823.9|15827.9|15823.9|15826.8|15822.8|1050
1624939950000|2021-06-29 04:12:30|15828.6|15824.6|15829.2|15825.2|15829.9|15825.9|15828.6|15824.6|1400
1624939960000|2021-06-29 04:12:40|15829.1|15825.1|15827.5|15823.5|15829.1|15825.1|15827.5|15823.5|1650
1624939970000|2021-06-29 04:12:50|15828.2|15824.2|15827.5|15823.5|15828.2|15824.2|15827.5|15823.5|850
1624939980000|2021-06-29 04:13:00|15827.6|15823.6|15826.6|15822.6|15828.2|15824.2|15826.6|15822.6|1000
1624939990000|2021-06-29 04:13:10|15826.3|15822.3|15826.6|15822.6|15826.7|15822.7|15826.3|15822.3|750
1624940000000|2021-06-29 04:13:20|15826.7|15822.7|15827.5|15823.5|15827.5|15823.5|15826.7|15822.7|300
1624940010000|2021-06-29 04:13:30|15827.7|15823.7|15826.3|15822.3|15827.8|15823.8|15826.3|15822.3|1000
1624940020000|2021-06-29 04:13:40|15826.8|15822.8|15824.5|15820.5|15826.8|15822.8|15824.5|15820.5|1500
1624940030000|2021-06-29 04:13:50|15824.4|15820.4|15823.8|15819.8|15824.7|15820.7|15823.8|15819.8|1350
1624940040000|2021-06-29 04:14:00|15824.1|15820.1|15824.3|15820.3|15825.3|15821.3|15824.1|15820.1|3100
1624940050000|2021-06-29 04:14:10|15824.5|15820.5|15824.3|15820.3|15824.9|15820.9|15824|15820|750
1624940060000|2021-06-29 04:14:20|15824.2|15820.2|15822.7|15818.7|15824.2|15820.2|15822.7|15818.7|1650
1624940070000|2021-06-29 04:14:30|15822.4|15818.4|15821.9|15817.9|15822.6|15818.6|15821.9|15817.9|600
1624940080000|2021-06-29 04:14:40|15821.4|15817.4|15822.2|15818.2|15822.2|15818.2|15821.4|15817.4|1950
1624940090000|2021-06-29 04:14:50|15820.9|15816.9|15820.9|15816.9|15821.3|15817.3|15820.8|15816.8|1650
1624940100000|2021-06-29 04:15:00|15820.4|15816.4|15821.7|15817.7|15821.7|15817.7|15819.8|15815.8|2600
1624940110000|2021-06-29 04:15:10|15821.9|15817.9|15822.4|15818.4|15822.8|15818.8|15821.9|15817.9|2850
1624940120000|2021-06-29 04:15:20|15822.5|15818.5|15820.5|15816.5|15822.9|15818.9|15820.5|15816.5|2900
1624940130000|2021-06-29 04:15:30|15820.1|15816.1|15819|15815|15820.1|15816.1|15818.7|15814.7|1200
1624940140000|2021-06-29 04:15:40|15818.6|15814.6|15819.3|15815.3|15819.3|15815.3|15818.6|15814.6|1600
1624940150000|2021-06-29 04:15:50|15819.2|15815.2|15818.9|15814.9|15819.6|15815.6|15818.7|15814.7|1450
1624940160000|2021-06-29 04:16:00|15819|15815|15820.8|15816.8|15820.8|15816.8|15819|15815|1000
1624940170000|2021-06-29 04:16:10|15820.9|15816.9|15821.4|15817.4|15821.8|15817.8|15820.9|15816.9|1000
1624940180000|2021-06-29 04:16:20|15821.5|15817.5|15821.8|15817.8|15821.8|15817.8|15821|15817|1100
1624940190000|2021-06-29 04:16:30|15821.3|15817.3|15816.1|15812.1|15821.3|15817.3|15814.6|15810.6|7400
1624940200000|2021-06-29 04:16:40|15815.9|15811.9|15817|15813|15817|15813|15815.5|15811.5|2100
1624940210000|2021-06-29 04:16:50|15816.8|15812.8|15815.5|15811.5|15816.8|15812.8|15815.4|15811.4|650
1624940220000|2021-06-29 04:17:00|15815.6|15811.6|15814.6|15810.6|15815.7|15811.7|15814.3|15810.3|1750
1624940230000|2021-06-29 04:17:10|15813.9|15809.9|15812.1|15808.1|15813.9|15809.9|15811.5|15807.5|7250
1624940240000|2021-06-29 04:17:20|15812.2|15808.2|15809.1|15805.1|15812.2|15808.2|15808.8|15804.8|7950
1624940250000|2021-06-29 04:17:30|15809.2|15805.2|15809.7|15805.7|15810.4|15806.4|15808.9|15804.9|2000
1624940260000|2021-06-29 04:17:40|15809.6|15805.6|15810|15806|15810.7|15806.7|15809.2|15805.2|2450
1624940270000|2021-06-29 04:17:50|15809.6|15805.6|15807.9|15803.9|15809.6|15805.6|15807.9|15803.9|3650
1624940280000|2021-06-29 04:18:00|15807.8|15803.8|15806.5|15802.5|15807.8|15803.8|15805.3|15801.3|4050
1624940290000|2021-06-29 04:18:10|15806.4|15802.4|15806.7|15802.7|15808.5|15804.5|15806|15802|2000
1624940300000|2021-06-29 04:18:20|15806|15802|15807.2|15803.2|15807.2|15803.2|15806|15802|1000
1624940310000|2021-06-29 04:18:30|15807.4|15803.4|15807.6|15803.6|15807.6|15803.6|15806.5|15802.5|2100
1624940320000|2021-06-29 04:18:40|15807.5|15803.5|15806.8|15802.8|15807.5|15803.5|15805.4|15801.4|3900
1624940330000|2021-06-29 04:18:50|15807.1|15803.1|15805.1|15801.1|15807.1|15803.1|15805.1|15801.1|850
1624940340000|2021-06-29 04:19:00|15806|15802|15805.9|15801.9|15806.7|15802.7|15805.8|15801.8|4050
1624940350000|2021-06-29 04:19:10|15805.1|15801.1|15804.2|15800.2|15805.7|15801.7|15804|15800|3450
1624940360000|2021-06-29 04:19:20|15804|15800|15802.7|15798.7|15804.4|15800.4|15802.7|15798.7|4950
1624940370000|2021-06-29 04:19:30|15803.1|15799.1|15801.5|15797.5|15803.1|15799.1|15800.4|15796.4|4350
1624940380000|2021-06-29 04:19:40|15801.9|15797.9|15801.7|15797.7|15801.9|15797.9|15800.9|15796.9|4150
1624940390000|2021-06-29 04:19:50|15801.2|15797.2|15799.3|15795.3|15801.2|15797.2|15799.3|15795.3|4000
1624940400000|2021-06-29 04:20:00|15797.6|15793.6|15798.6|15794.6|15798.6|15794.6|15797.2|15793.2|10050
1624940410000|2021-06-29 04:20:10|15798.3|15794.3|15795.3|15791.3|15798.7|15794.7|15795.3|15791.3|7150
1624940420000|2021-06-29 04:20:20|15794.3|15790.3|15795.9|15791.9|15795.9|15791.9|15793.5|15789.5|4900
1624940430000|2021-06-29 04:20:30|15796.7|15792.7|15797.8|15793.8|15797.9|15793.9|15796.7|15792.7|3200
1624940440000|2021-06-29 04:20:40|15798.3|15794.3|15797.4|15793.4|15798.5|15794.5|15796.9|15792.9|2450
1624940450000|2021-06-29 04:20:50|15797.6|15793.6|15799.8|15795.8|15799.8|15795.8|15796.9|15792.9|3600
1624940460000|2021-06-29 04:21:00|15800.3|15796.3|15799|15795|15800.3|15796.3|15797.7|15793.7|5100
1624940470000|2021-06-29 04:21:10|15799.2|15795.2|15797.8|15793.8|15799.4|15795.4|15796.8|15792.8|4650
1624940480000|2021-06-29 04:21:20|15796.8|15792.8|15793.2|15789.2|15796.8|15792.8|15793.2|15789.2|6650
1624940490000|2021-06-29 04:21:30|15794|15790|15792.3|15788.3|15794|15790|15792|15788|13200
1624940500000|2021-06-29 04:21:40|15792.7|15788.7|15792.7|15788.7|15793|15789|15792.1|15788.1|5800
1624940510000|2021-06-29 04:21:50|15792.5|15788.5|15792|15788|15793.2|15789.2|15791.9|15787.9|5100
1624940520000|2021-06-29 04:22:00|15791.4|15787.4|15789.1|15785.1|15791.4|15787.4|15789.1|15785.1|5750
1624940530000|2021-06-29 04:22:10|15789.5|15785.5|15791.6|15787.6|15792|15788|15789.5|15785.5|8600
1624940540000|2021-06-29 04:22:20|15791.8|15787.8|15796.4|15792.4|15796.4|15792.4|15791.6|15787.6|5300
1624940550000|2021-06-29 04:22:30|15795.6|15791.6|15795.6|15791.6|15796.2|15792.2|15794.7|15790.7|4350
1624940560000|2021-06-29 04:22:40|15795.5|15791.5|15790.5|15786.5|15795.9|15791.9|15790.5|15786.5|7300
1624940570000|2021-06-29 04:22:50|15790.7|15786.7|15788.7|15784.7|15791.6|15787.6|15788.7|15784.7|3500
1624940580000|2021-06-29 04:23:00|15788.5|15784.5|15789.2|15785.2|15790|15786|15787.5|15783.5|5600
1624940590000|2021-06-29 04:23:10|15789|15785|15790.7|15786.7|15792.1|15788.1|15789|15785|2750
1624940600000|2021-06-29 04:23:20|15790.8|15786.8|15790.7|15786.7|15790.8|15786.8|15789|15785|2550
1624940610000|2021-06-29 04:23:30|15790.9|15786.9|15791.1|15787.1|15791.8|15787.8|15790|15786|3000
1624940620000|2021-06-29 04:23:40|15790.3|15786.3|15788.8|15784.8|15790.4|15786.4|15788.8|15784.8|4000
1624940630000|2021-06-29 04:23:50|15789.7|15785.7|15789|15785|15791|15787|15788.9|15784.9|1750
1624940640000|2021-06-29 04:24:00|15788.5|15784.5|15789.8|15785.8|15790.7|15786.7|15787.6|15783.6|6500
1624940650000|2021-06-29 04:24:10|15788.9|15784.9|15789.7|15785.7|15790.2|15786.2|15788.9|15784.9|6000
1624940660000|2021-06-29 04:24:20|15790|15786|15792.2|15788.2|15792.8|15788.8|15790|15786|2700
1624940670000|2021-06-29 04:24:30|15791.8|15787.8|15791.4|15787.4|15792.3|15788.3|15791.1|15787.1|3050
1624940680000|2021-06-29 04:24:40|15791.5|15787.5|15790|15786|15792.1|15788.1|15790|15786|3000
1624940690000|2021-06-29 04:24:50|15789.7|15785.7|15790.9|15786.9|15791.7|15787.7|15789.3|15785.3|9850
1624940700000|2021-06-29 04:25:00|15792|15788|15795.9|15791.9|15795.9|15791.9|15792|15788|1950
1624940710000|2021-06-29 04:25:10|15796.1|15792.1|15797.1|15793.1|15798.5|15794.5|15796.1|15792.1|4700
1624940720000|2021-06-29 04:25:20|15798|15794|15797.3|15793.3|15798.2|15794.2|15797.3|15793.3|4750
1624940730000|2021-06-29 04:25:30|15797|15793|15794.2|15790.2|15797|15793|15794.2|15790.2|4050
1624940740000|2021-06-29 04:25:40|15794.8|15790.8|15793.9|15789.9|15794.8|15790.8|15793.9|15789.9|2450
1624940750000|2021-06-29 04:25:50|15795.3|15791.3|15796.5|15792.5|15796.9|15792.9|15795.2|15791.2|3700
1624940760000|2021-06-29 04:26:00|15796.4|15792.4|15796|15792|15796.6|15792.6|15795.1|15791.1|4250
1624940770000|2021-06-29 04:26:10|15795.9|15791.9|15796.7|15792.7|15796.7|15792.7|15795.6|15791.6|2600
1624940780000|2021-06-29 04:26:20|15796.8|15792.8|15796.5|15792.5|15797.1|15793.1|15795.5|15791.5|3300
1624940790000|2021-06-29 04:26:30|15796.6|15792.6|15795.5|15791.5|15797.3|15793.3|15795.5|15791.5|2900
1624940800000|2021-06-29 04:26:40|15795|15791|15794|15790|15795|15791|15794|15790|3150
1624940810000|2021-06-29 04:26:50|15792.4|15788.4|15791.7|15787.7|15793.2|15789.2|15791.7|15787.7|5150
1624940820000|2021-06-29 04:27:00|15791.4|15787.4|15788.8|15784.8|15791.4|15787.4|15788.8|15784.8|2850
1624940830000|2021-06-29 04:27:10|15788.9|15784.9|15784.8|15780.8|15788.9|15784.9|15784.8|15780.8|15250
1624940840000|2021-06-29 04:27:20|15783.8|15779.8|15779.4|15775.4|15784.6|15780.6|15779.4|15775.4|50850
1624940850000|2021-06-29 04:27:30|15779.3|15775.3|15780.2|15776.2|15780.4|15776.4|15778.5|15774.5|13000
1624940860000|2021-06-29 04:27:40|15780.4|15776.4|15780.3|15776.3|15781.2|15777.2|15779.3|15775.3|4000
1624940870000|2021-06-29 04:27:50|15780.5|15776.5|15785|15781|15785|15781|15779.9|15775.9|2350
1624940880000|2021-06-29 04:28:00|15784.3|15780.3|15781.9|15777.9|15785.3|15781.3|15781.9|15777.9|2850
1624940890000|2021-06-29 04:28:10|15781.8|15777.8|15780.6|15776.6|15781.8|15777.8|15780.6|15776.6|5650
1624940900000|2021-06-29 04:28:20|15779.8|15775.8|15782.3|15778.3|15782.3|15778.3|15778.5|15774.5|6700
1624940910000|2021-06-29 04:28:30|15781.5|15777.5|15779.3|15775.3|15782.2|15778.2|15779.3|15775.3|4300
1624940920000|2021-06-29 04:28:40|15779.5|15775.5|15783.3|15779.3|15783.3|15779.3|15779.5|15775.5|2850
1624940930000|2021-06-29 04:28:50|15783.6|15779.6|15782.2|15778.2|15783.6|15779.6|15781.1|15777.1|2400
1624940940000|2021-06-29 04:29:00|15782.3|15778.3|15779.8|15775.8|15782.3|15778.3|15779.8|15775.8|7700
1624940950000|2021-06-29 04:29:10|15781.6|15777.6|15782.8|15778.8|15782.8|15778.8|15781.4|15777.4|3450
1624940960000|2021-06-29 04:29:20|15783.4|15779.4|15783.4|15779.4|15785.5|15781.5|15783.2|15779.2|2250
1624940970000|2021-06-29 04:29:30|15783.5|15779.5|15782|15778|15783.7|15779.7|15780.4|15776.4|3150
1624940980000|2021-06-29 04:29:40|15782.1|15778.1|15782.8|15778.8|15782.8|15778.8|15781.7|15777.7|1200
1624940990000|2021-06-29 04:29:50|15783.3|15779.3|15781.1|15777.1|15784.3|15780.3|15781.1|15777.1|3000
1624941000000|2021-06-29 04:30:00|15781|15777|15775.1|15771.1|15781|15777|15774|15770|17200
1624941010000|2021-06-29 04:30:10|15774.1|15770.1|15770.9|15766.9|15774.2|15770.2|15769.8|15765.8|43100
1624941020000|2021-06-29 04:30:20|15770.1|15766.1|15770.7|15766.7|15770.9|15766.9|15770|15766|6650
1624941030000|2021-06-29 04:30:30|15770.8|15766.8|15771.6|15767.6|15771.7|15767.7|15770.7|15766.7|4300
1624941040000|2021-06-29 04:30:40|15772.1|15768.1|15770.5|15766.5|15772.1|15768.1|15770.5|15766.5|3550
1624941050000|2021-06-29 04:30:50|15770.1|15766.1|15768.6|15764.6|15770.1|15766.1|15768.4|15764.4|8100
1624941060000|2021-06-29 04:31:00|15768|15764|15760.7|15756.7|15769.2|15765.2|15760.5|15756.5|92000
1624941070000|2021-06-29 04:31:10|15761.2|15757.2|15760.7|15756.7|15761.9|15757.9|15760.5|15756.5|18350
1624941080000|2021-06-29 04:31:20|15760.8|15756.8|15756.1|15752.1|15760.8|15756.8|15756.1|15752.1|17100
1624941090000|2021-06-29 04:31:30|15755|15751|15757.3|15753.3|15757.3|15753.3|15754.3|15750.3|10450
1624941100000|2021-06-29 04:31:40|15757.2|15753.2|15760.8|15756.8|15760.8|15756.8|15757.2|15753.2|12050
1624941110000|2021-06-29 04:31:50|15759.5|15755.5|15760.3|15756.3|15760.8|15756.8|15759.5|15755.5|8550
1624941120000|2021-06-29 04:32:00|15760.4|15756.4|15761.6|15757.6|15761.7|15757.7|15760.4|15756.4|10700
1624941130000|2021-06-29 04:32:10|15761.5|15757.5|15761|15757|15761.5|15757.5|15761|15757|9800
1624941140000|2021-06-29 04:32:20|15761.4|15757.4|15764.8|15760.8|15765|15761|15760.9|15756.9|12850
1624941150000|2021-06-29 04:32:30|15765|15761|15762.7|15758.7|15765.1|15761.1|15762.6|15758.6|6350
1624941160000|2021-06-29 04:32:40|15762.6|15758.6|15762|15758|15762.6|15758.6|15762|15758|6150
1624941170000|2021-06-29 04:32:50|15761.9|15757.9|15762.3|15758.3|15762.4|15758.4|15761.9|15757.9|6600
1624941180000|2021-06-29 04:33:00|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|9200
1624941190000|2021-06-29 04:33:10|15762.4|15758.4|15762.6|15758.6|15762.7|15758.7|15762.4|15758.4|5700
1624941200000|2021-06-29 04:33:20|15762.4|15758.4|15759.8|15755.8|15762.4|15758.4|15759.8|15755.8|8450
1624941210000|2021-06-29 04:33:30|15759.7|15755.7|15761.3|15757.3|15762|15758|15759.7|15755.7|5150
1624941220000|2021-06-29 04:33:40|15761|15757|15760.6|15756.6|15761.2|15757.2|15760.3|15756.3|4750
1624941230000|2021-06-29 04:33:50|15760.5|15756.5|15760.3|15756.3|15760.5|15756.5|15759.7|15755.7|1550
1624941240000|2021-06-29 04:34:00|15759.4|15755.4|15758.6|15754.6|15759.8|15755.8|15758.3|15754.3|7600
1624941250000|2021-06-29 04:34:10|15758.5|15754.5|15757.8|15753.8|15758.5|15754.5|15756.8|15752.8|9250
1624941260000|2021-06-29 04:34:20|15757.3|15753.3|15760|15756|15760.1|15756.1|15757.3|15753.3|11650
1624941270000|2021-06-29 04:34:30|15759.2|15755.2|15759.1|15755.1|15759.2|15755.2|15758.8|15754.8|4050
1624941280000|2021-06-29 04:34:40|15758.9|15754.9|15759.5|15755.5|15759.5|15755.5|15758.9|15754.9|3850
1624941290000|2021-06-29 04:34:50|15759|15755|15757.3|15753.3|15759|15755|15757.3|15753.3|3300
1624941300000|2021-06-29 04:35:00|15757.2|15753.2|15758.2|15754.2|15758.2|15754.2|15755.1|15751.1|7450
1624941310000|2021-06-29 04:35:10|15757.5|15753.5|15755.1|15751.1|15758.4|15754.4|15755.1|15751.1|2750
1624941320000|2021-06-29 04:35:20|15752.8|15748.8|15755.7|15751.7|15755.7|15751.7|15752.8|15748.8|27750
1624941330000|2021-06-29 04:35:30|15754.1|15750.1|15756.9|15752.9|15756.9|15752.9|15753.9|15749.9|8100
1624941340000|2021-06-29 04:35:40|15756.6|15752.6|15759.6|15755.6|15759.6|15755.6|15756.6|15752.6|4400
1624941350000|2021-06-29 04:35:50|15758.8|15754.8|15757.9|15753.9|15758.8|15754.8|15757.2|15753.2|2500
1624941360000|2021-06-29 04:36:00|15757.6|15753.6|15756.7|15752.7|15759.2|15755.2|15756.7|15752.7|9450
1624941370000|2021-06-29 04:36:10|15757.9|15753.9|15760.8|15756.8|15760.8|15756.8|15757.9|15753.9|6900
1624941380000|2021-06-29 04:36:20|15760.9|15756.9|15760.4|15756.4|15760.9|15756.9|15759.1|15755.1|5000
1624941390000|2021-06-29 04:36:30|15760.6|15756.6|15758.8|15754.8|15760.6|15756.6|15757.8|15753.8|10200
1624941400000|2021-06-29 04:36:40|15758.9|15754.9|15759.1|15755.1|15759.1|15755.1|15758.1|15754.1|3500
1624941410000|2021-06-29 04:36:50|15759|15755|15756.4|15752.4|15759.1|15755.1|15756|15752|5500
1624941420000|2021-06-29 04:37:00|15756.6|15752.6|15759.3|15755.3|15759.3|15755.3|15756.3|15752.3|2500
1624941430000|2021-06-29 04:37:10|15759.4|15755.4|15760.5|15756.5|15760.5|15756.5|15759.4|15755.4|4200
1624941440000|2021-06-29 04:37:20|15760.4|15756.4|15760.5|15756.5|15760.9|15756.9|15760.1|15756.1|2800
1624941450000|2021-06-29 04:37:30|15760.9|15756.9|15760.6|15756.6|15762.3|15758.3|15760.6|15756.6|7500
1624941460000|2021-06-29 04:37:40|15760.5|15756.5|15761.9|15757.9|15762.2|15758.2|15760.4|15756.4|4750
1624941470000|2021-06-29 04:37:50|15761.1|15757.1|15764|15760|15764|15760|15761.1|15757.1|5300
1624941480000|2021-06-29 04:38:00|15763.6|15759.6|15763.2|15759.2|15763.6|15759.6|15761.9|15757.9|4100
1624941490000|2021-06-29 04:38:10|15762.1|15758.1|15761.7|15757.7|15762.8|15758.8|15761.1|15757.1|6100
1624941500000|2021-06-29 04:38:20|15762.4|15758.4|15762|15758|15763.7|15759.7|15762|15758|4600
1624941510000|2021-06-29 04:38:30|15762.3|15758.3|15763.2|15759.2|15763.2|15759.2|15761.8|15757.8|2100
1624941520000|2021-06-29 04:38:40|15763.7|15759.7|15763.3|15759.3|15763.9|15759.9|15762.3|15758.3|3700
1624941530000|2021-06-29 04:38:50|15763.6|15759.6|15763.5|15759.5|15763.6|15759.6|15762.4|15758.4|3600
1624941540000|2021-06-29 04:39:00|15763.3|15759.3|15758.9|15754.9|15763.3|15759.3|15758.4|15754.4|14400
1624941550000|2021-06-29 04:39:10|15757.3|15753.3|15755.6|15751.6|15757.4|15753.4|15755.6|15751.6|10800
1624941560000|2021-06-29 04:39:20|15755.7|15751.7|15757.9|15753.9|15757.9|15753.9|15755.7|15751.7|9000
1624941570000|2021-06-29 04:39:30|15758|15754|15754|15750|15758|15754|15754|15750|8250
1624941580000|2021-06-29 04:39:40|15753.6|15749.6|15754.6|15750.6|15754.8|15750.8|15753|15749|8400
1624941590000|2021-06-29 04:39:50|15755.4|15751.4|15755.2|15751.2|15755.6|15751.6|15754.5|15750.5|5900
1624941600000|2021-06-29 04:40:00|15753.7|15749.7|15757.7|15753.7|15757.7|15753.7|15753.7|15749.7|3850
1624941610000|2021-06-29 04:40:10|15759|15755|15760.2|15756.2|15760.2|15756.2|15758.4|15754.4|8200
1624941620000|2021-06-29 04:40:20|15760.8|15756.8|15762|15758|15762|15758|15760.8|15756.8|1900
1624941630000|2021-06-29 04:40:30|15762.3|15758.3|15764.4|15760.4|15764.4|15760.4|15762.1|15758.1|4100
1624941640000|2021-06-29 04:40:40|15764.7|15760.7|15763.3|15759.3|15766|15762|15763.3|15759.3|7400
1624941650000|2021-06-29 04:40:50|15763.7|15759.7|15763.1|15759.1|15765.2|15761.2|15763.1|15759.1|10650
1624941660000|2021-06-29 04:41:00|15763.2|15759.2|15762.9|15758.9|15763.2|15759.2|15762.4|15758.4|6050
1624941670000|2021-06-29 04:41:10|15763.2|15759.2|15767.4|15763.4|15767.6|15763.6|15763.2|15759.2|13200
1624941680000|2021-06-29 04:41:20|15767.6|15763.6|15766.3|15762.3|15768.2|15764.2|15766.3|15762.3|6400
1624941690000|2021-06-29 04:41:30|15765.7|15761.7|15766.8|15762.8|15767.6|15763.6|15765.7|15761.7|4800
1624941700000|2021-06-29 04:41:40|15766.4|15762.4|15767.6|15763.6|15767.9|15763.9|15766.4|15762.4|4350
1624941710000|2021-06-29 04:41:50|15767.4|15763.4|15767.4|15763.4|15767.7|15763.7|15767|15763|7150
1624941720000|2021-06-29 04:42:00|15766.6|15762.6|15765.7|15761.7|15766.6|15762.6|15765.7|15761.7|6650
1624941730000|2021-06-29 04:42:10|15764.5|15760.5|15765.6|15761.6|15765.6|15761.6|15764.5|15760.5|3050
1624941740000|2021-06-29 04:42:20|15765.4|15761.4|15765.7|15761.7|15766.2|15762.2|15765.1|15761.1|3250
1624941750000|2021-06-29 04:42:30|15764.9|15760.9|15765.6|15761.6|15765.6|15761.6|15764.4|15760.4|3350
1624941760000|2021-06-29 04:42:40|15764.2|15760.2|15764.7|15760.7|15765.9|15761.9|15764.2|15760.2|2550
1624941770000|2021-06-29 04:42:50|15764.8|15760.8|15763.1|15759.1|15765.1|15761.1|15763.1|15759.1|4450
1624941780000|2021-06-29 04:43:00|15762|15758|15761.3|15757.3|15762.8|15758.8|15761.3|15757.3|5750
1624941790000|2021-06-29 04:43:10|15761.5|15757.5|15759|15755|15761.9|15757.9|15759|15755|2950
1624941800000|2021-06-29 04:43:20|15758|15754|15757.3|15753.3|15759.4|15755.4|15757|15753|6900
1624941810000|2021-06-29 04:43:30|15757.9|15753.9|15759.3|15755.3|15759.3|15755.3|15757.9|15753.9|3450
1624941820000|2021-06-29 04:43:40|15759|15755|15760.7|15756.7|15760.7|15756.7|15758.8|15754.8|2200
1624941830000|2021-06-29 04:43:50|15762.9|15758.9|15762.1|15758.1|15762.9|15758.9|15761.5|15757.5|3650
1624941840000|2021-06-29 04:44:00|15762.2|15758.2|15760.4|15756.4|15762.2|15758.2|15760.3|15756.3|2800
1624941850000|2021-06-29 04:44:10|15760.2|15756.2|15760.1|15756.1|15760.6|15756.6|15759.8|15755.8|850
1624941860000|2021-06-29 04:44:20|15759.9|15755.9|15760.6|15756.6|15761.5|15757.5|15759.9|15755.9|2900
1624941870000|2021-06-29 04:44:30|15760.3|15756.3|15761.9|15757.9|15761.9|15757.9|15760.3|15756.3|2300
1624941880000|2021-06-29 04:44:40|15761.6|15757.6|15761.8|15757.8|15761.9|15757.9|15761.6|15757.6|2050
1624941890000|2021-06-29 04:44:50|15761.9|15757.9|15763.5|15759.5|15763.8|15759.8|15761.9|15757.9|8650
1624941900000|2021-06-29 04:45:00|15762.1|15758.1|15759.1|15755.1|15762.1|15758.1|15758.6|15754.6|6350
1624941910000|2021-06-29 04:45:10|15758.4|15754.4|15759|15755|15761.1|15757.1|15758.3|15754.3|4950
1624941920000|2021-06-29 04:45:20|15758.9|15754.9|15758.6|15754.6|15759|15755|15758.6|15754.6|1050
1624941930000|2021-06-29 04:45:30|15758.8|15754.8|15756.8|15752.8|15758.8|15754.8|15756.8|15752.8|3350
1624941940000|2021-06-29 04:45:40|15758.4|15754.4|15760.1|15756.1|15761|15757|15758.4|15754.4|3500
1624941950000|2021-06-29 04:45:50|15760.3|15756.3|15761.4|15757.4|15761.4|15757.4|15760|15756|2250
1624941960000|2021-06-29 04:46:00|15761.5|15757.5|15762|15758|15762|15758|15761.4|15757.4|1300
1624941970000|2021-06-29 04:46:10|15761.2|15757.2|15761.1|15757.1|15762.4|15758.4|15761.1|15757.1|3000
1624941980000|2021-06-29 04:46:20|15762|15758|15762.1|15758.1|15762.1|15758.1|15761|15757|3600
1624941990000|2021-06-29 04:46:30|15763.1|15759.1|15764|15760|15764.3|15760.3|15763.1|15759.1|1650
1624942000000|2021-06-29 04:46:40|15763.7|15759.7|15765.6|15761.6|15765.6|15761.6|15763.6|15759.6|2250
1624942010000|2021-06-29 04:46:50|15765.1|15761.1|15761.6|15757.6|15765.1|15761.1|15760.2|15756.2|5650
1624942020000|2021-06-29 04:47:00|15760.8|15756.8|15762.4|15758.4|15762.4|15758.4|15760.8|15756.8|1000
1624942030000|2021-06-29 04:47:10|15762.3|15758.3|15763.7|15759.7|15764.5|15760.5|15762.3|15758.3|2800
1624942040000|2021-06-29 04:47:20|15764.7|15760.7|15764.7|15760.7|15765.1|15761.1|15763.2|15759.2|5050
1624942050000|2021-06-29 04:47:30|15764.4|15760.4|15765.2|15761.2|15765.9|15761.9|15764|15760|3900
1624942060000|2021-06-29 04:47:40|15765.6|15761.6|15763.5|15759.5|15766.2|15762.2|15763.5|15759.5|1750
1624942070000|2021-06-29 04:47:50|15763.3|15759.3|15765.4|15761.4|15766.1|15762.1|15763.3|15759.3|1850
1624942080000|2021-06-29 04:48:00|15765.5|15761.5|15766.1|15762.1|15767.2|15763.2|15765.5|15761.5|2000
1624942090000|2021-06-29 04:48:10|15766.6|15762.6|15766.2|15762.2|15766.9|15762.9|15764.9|15760.9|3900
1624942100000|2021-06-29 04:48:20|15766.1|15762.1|15764.5|15760.5|15766.1|15762.1|15763.5|15759.5|2700
1624942110000|2021-06-29 04:48:30|15764.6|15760.6|15764.4|15760.4|15765.9|15761.9|15764.4|15760.4|4050
1624942120000|2021-06-29 04:48:40|15764.3|15760.3|15766.3|15762.3|15766.3|15762.3|15764.1|15760.1|2200
1624942130000|2021-06-29 04:48:50|15765.9|15761.9|15765.2|15761.2|15766|15762|15765.1|15761.1|2850
1624942140000|2021-06-29 04:49:00|15764.6|15760.6|15762.4|15758.4|15764.6|15760.6|15761.5|15757.5|8250
1624942150000|2021-06-29 04:49:10|15762.3|15758.3|15762.3|15758.3|15763.8|15759.8|15762.3|15758.3|3150
1624942160000|2021-06-29 04:49:20|15762.5|15758.5|15761.9|15757.9|15762.7|15758.7|15761.9|15757.9|1450
1624942170000|2021-06-29 04:49:30|15760.9|15756.9|15762.4|15758.4|15762.4|15758.4|15760.9|15756.9|4150
1624942180000|2021-06-29 04:49:40|15762.3|15758.3|15762.9|15758.9|15762.9|15758.9|15761.9|15757.9|800
1624942190000|2021-06-29 04:49:50|15763.5|15759.5|15764.6|15760.6|15764.6|15760.6|15763.5|15759.5|2600
1624942200000|2021-06-29 04:50:00|15764|15760|15765.8|15761.8|15765.8|15761.8|15764|15760|1000
1624942210000|2021-06-29 04:50:10|15765.9|15761.9|15765.8|15761.8|15765.9|15761.9|15765.3|15761.3|3500
1624942220000|2021-06-29 04:50:20|15765.7|15761.7|15766.7|15762.7|15766.7|15762.7|15765.2|15761.2|2800
1624942230000|2021-06-29 04:50:30|15766.8|15762.8|15766.7|15762.7|15767|15763|15766.6|15762.6|3000
1624942240000|2021-06-29 04:50:40|15766.8|15762.8|15767.7|15763.7|15767.7|15763.7|15766.8|15762.8|2150
1624942250000|2021-06-29 04:50:50|15767.3|15763.3|15767.4|15763.4|15767.8|15763.8|15767|15763|6100
1624942260000|2021-06-29 04:51:00|15767.5|15763.5|15766.8|15762.8|15767.5|15763.5|15766.6|15762.6|5100
1624942270000|2021-06-29 04:51:10|15766.9|15762.9|15766.5|15762.5|15767.2|15763.2|15766.5|15762.5|2900
1624942280000|2021-06-29 04:51:20|15766.7|15762.7|15766.3|15762.3|15766.7|15762.7|15766.3|15762.3|2300
1624942290000|2021-06-29 04:51:30|15765.7|15761.7|15764.3|15760.3|15765.7|15761.7|15764.3|15760.3|4150
1624942300000|2021-06-29 04:51:40|15764.8|15760.8|15767.8|15763.8|15767.9|15763.9|15764.8|15760.8|4050
1624942310000|2021-06-29 04:51:50|15768.2|15764.2|15767.4|15763.4|15768.2|15764.2|15767.2|15763.2|4150
1624942320000|2021-06-29 04:52:00|15767.6|15763.6|15766.8|15762.8|15767.9|15763.9|15766.8|15762.8|2200
1624942330000|2021-06-29 04:52:10|15767.2|15763.2|15768.3|15764.3|15768.3|15764.3|15767.2|15763.2|4850
1624942340000|2021-06-29 04:52:20|15768.2|15764.2|15767.5|15763.5|15768.8|15764.8|15767.5|15763.5|2650
1624942350000|2021-06-29 04:52:30|15767.7|15763.7|15763.2|15759.2|15767.7|15763.7|15763.2|15759.2|5850
1624942360000|2021-06-29 04:52:40|15762.9|15758.9|15761.2|15757.2|15762.9|15758.9|15761.2|15757.2|5400
1624942370000|2021-06-29 04:52:50|15761.1|15757.1|15762.6|15758.6|15763.1|15759.1|15761.1|15757.1|1750
1624942380000|2021-06-29 04:53:00|15762.4|15758.4|15764.9|15760.9|15765|15761|15762.4|15758.4|2950
1624942390000|2021-06-29 04:53:10|15765.6|15761.6|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|1700
1624942400000|2021-06-29 04:53:20|15765.9|15761.9|15763.7|15759.7|15766|15762|15763.7|15759.7|3750
1624942410000|2021-06-29 04:53:30|15764.2|15760.2|15762.9|15758.9|15764.5|15760.5|15762.6|15758.6|1900
1624942420000|2021-06-29 04:53:40|15762.7|15758.7|15764|15760|15764.2|15760.2|15762.7|15758.7|1350
1624942430000|2021-06-29 04:53:50|15763.7|15759.7|15763.8|15759.8|15763.8|15759.8|15763.7|15759.7|1650
1624942440000|2021-06-29 04:54:00|15763.7|15759.7|15762.8|15758.8|15764|15760|15762.8|15758.8|4650
1624942450000|2021-06-29 04:54:10|15764.1|15760.1|15766.9|15762.9|15766.9|15762.9|15764.1|15760.1|1850
1624942460000|2021-06-29 04:54:20|15767.4|15763.4|15767.5|15763.5|15767.5|15763.5|15767.3|15763.3|600
1624942470000|2021-06-29 04:54:30|15767.2|15763.2|15767.7|15763.7|15767.7|15763.7|15767.1|15763.1|2650
1624942480000|2021-06-29 04:54:40|15767.8|15763.8|15767.8|15763.8|15768.6|15764.6|15767.8|15763.8|4650
1624942490000|2021-06-29 04:54:50|15767.9|15763.9|15766.7|15762.7|15767.9|15763.9|15766.7|15762.7|2000
1624942500000|2021-06-29 04:55:00|15766.6|15762.6|15766.4|15762.4|15767.9|15763.9|15766.4|15762.4|3350
1624942510000|2021-06-29 04:55:10|15764.3|15760.3|15766.9|15762.9|15766.9|15762.9|15763.8|15759.8|5300
1624942520000|2021-06-29 04:55:20|15767.1|15763.1|15766.5|15762.5|15767.1|15763.1|15766.5|15762.5|1050
1624942530000|2021-06-29 04:55:30|15766.6|15762.6|15767.6|15763.6|15767.7|15763.7|15766.6|15762.6|4150
1624942540000|2021-06-29 04:55:40|15767.4|15763.4|15767.6|15763.6|15767.7|15763.7|15767.4|15763.4|1350
1624942550000|2021-06-29 04:55:50|15767.7|15763.7|15764.4|15760.4|15767.7|15763.7|15764.4|15760.4|2500
1624942560000|2021-06-29 04:56:00|15765.4|15761.4|15767.3|15763.3|15767.7|15763.7|15765.4|15761.4|2000
1624942570000|2021-06-29 04:56:10|15767.6|15763.6|15766.4|15762.4|15767.7|15763.7|15766.4|15762.4|2600
1624942580000|2021-06-29 04:56:20|15765|15761|15766.6|15762.6|15766.9|15762.9|15765|15761|1950
1624942590000|2021-06-29 04:56:30|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|2250
1624942600000|2021-06-29 04:56:40|15766.3|15762.3|15764.6|15760.6|15766.3|15762.3|15764.2|15760.2|4900
1624942610000|2021-06-29 04:56:50|15764.7|15760.7|15763.8|15759.8|15764.8|15760.8|15763.8|15759.8|1700
1624942620000|2021-06-29 04:57:00|15763.7|15759.7|15763.9|15759.9|15763.9|15759.9|15763.2|15759.2|2550
1624942630000|2021-06-29 04:57:10|15764.2|15760.2|15764.3|15760.3|15764.3|15760.3|15764.2|15760.2|750
1624942640000|2021-06-29 04:57:20|15764.4|15760.4|15762.2|15758.2|15764.4|15760.4|15762.2|15758.2|4750
1624942650000|2021-06-29 04:57:30|15762.3|15758.3|15762.2|15758.2|15762.6|15758.6|15762.1|15758.1|1900
1624942660000|2021-06-29 04:57:40|15762.9|15758.9|15764.8|15760.8|15764.8|15760.8|15762.9|15758.9|1300
1624942670000|2021-06-29 04:57:50|15764.5|15760.5|15764|15760|15765|15761|15764|15760|1850
1624942680000|2021-06-29 04:58:00|15763.9|15759.9|15762|15758|15764.3|15760.3|15762|15758|2400
1624942690000|2021-06-29 04:58:10|15761.9|15757.9|15762|15758|15762.5|15758.5|15761.5|15757.5|1450
1624942700000|2021-06-29 04:58:20|15761.7|15757.7|15761|15757|15761.7|15757.7|15760.7|15756.7|2650
1624942710000|2021-06-29 04:58:30|15760.7|15756.7|15761.1|15757.1|15761.1|15757.1|15760.4|15756.4|1800
1624942720000|2021-06-29 04:58:40|15761.6|15757.6|15761.4|15757.4|15762|15758|15761.2|15757.2|2750
1624942730000|2021-06-29 04:58:50|15761.7|15757.7|15762|15758|15762|15758|15761.7|15757.7|900
1624942740000|2021-06-29 04:59:00|15762.1|15758.1|15761.3|15757.3|15762.1|15758.1|15761.3|15757.3|4050
1624942750000|2021-06-29 04:59:10|15761.2|15757.2|15762.1|15758.1|15762.1|15758.1|15761.2|15757.2|1450
1624942760000|2021-06-29 04:59:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.7|15758.7|1600
1624942770000|2021-06-29 04:59:30|15762.8|15758.8|15761.6|15757.6|15762.9|15758.9|15761.6|15757.6|1600
1624942780000|2021-06-29 04:59:40|15761.3|15757.3|15761.9|15757.9|15761.9|15757.9|15761.3|15757.3|1100
1624942790000|2021-06-29 04:59:50|15761.6|15757.6|15759.1|15755.1|15761.6|15757.6|15758.3|15754.3|11600
1624942800000|2021-06-29 05:00:00|15759|15755|15756.3|15752.3|15759|15755|15756.3|15752.3|5250
1624942810000|2021-06-29 05:00:10|15754.7|15750.7|15755.2|15751.2|15755.2|15751.2|15752.9|15748.9|13300
1624942820000|2021-06-29 05:00:20|15757.1|15753.1|15756.2|15752.2|15757.2|15753.2|15756.1|15752.1|2050
1624942830000|2021-06-29 05:00:30|15756.6|15752.6|15756.5|15752.5|15756.6|15752.6|15756.2|15752.2|1200
1624942840000|2021-06-29 05:00:40|15756.8|15752.8|15757.2|15753.2|15757.2|15753.2|15756.7|15752.7|1550
1624942850000|2021-06-29 05:00:50|15757.1|15753.1|15757.3|15753.3|15757.6|15753.6|15757.1|15753.1|1150
1624942860000|2021-06-29 05:01:00|15757.2|15753.2|15759.3|15755.3|15759.3|15755.3|15757.2|15753.2|2500
1624942870000|2021-06-29 05:01:10|15759.2|15755.2|15761.8|15757.8|15761.8|15757.8|15759.2|15755.2|1100
1624942880000|2021-06-29 05:01:20|15762.3|15758.3|15761.1|15757.1|15762.5|15758.5|15761|15757|1400
1624942890000|2021-06-29 05:01:30|15761.5|15757.5|15761.9|15757.9|15762|15758|15761.5|15757.5|1350
1624942900000|2021-06-29 05:01:40|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15761.9|15757.9|1150
1624942910000|2021-06-29 05:01:50|15762.7|15758.7|15763.2|15759.2|15763.2|15759.2|15762.7|15758.7|1300
1624942920000|2021-06-29 05:02:00|15763|15759|15764.2|15760.2|15764.3|15760.3|15762.9|15758.9|2050
1624942930000|2021-06-29 05:02:10|15764.1|15760.1|15763.5|15759.5|15764.1|15760.1|15763.1|15759.1|1600
1624942940000|2021-06-29 05:02:20|15762.6|15758.6|15763.4|15759.4|15763.4|15759.4|15762.3|15758.3|1550
1624942950000|2021-06-29 05:02:30|15763.5|15759.5|15761.1|15757.1|15763.7|15759.7|15761.1|15757.1|1950
1624942960000|2021-06-29 05:02:40|15762.2|15758.2|15762.1|15758.1|15762.8|15758.8|15762.1|15758.1|1100
1624942970000|2021-06-29 05:02:50|15762.9|15758.9|15761.5|15757.5|15762.9|15758.9|15761|15757|1350
1624942980000|2021-06-29 05:03:00|15761.6|15757.6|15761.8|15757.8|15761.9|15757.9|15761.6|15757.6|1350
1624942990000|2021-06-29 05:03:10|15761.2|15757.2|15761.9|15757.9|15761.9|15757.9|15761.2|15757.2|1100
1624943000000|2021-06-29 05:03:20|15762|15758|15762.9|15758.9|15762.9|15758.9|15761.9|15757.9|550
1624943010000|2021-06-29 05:03:30|15762.8|15758.8|15765.3|15761.3|15765.3|15761.3|15762.8|15758.8|2950
1624943020000|2021-06-29 05:03:40|15765.5|15761.5|15764.4|15760.4|15765.5|15761.5|15764.4|15760.4|1450
1624943030000|2021-06-29 05:03:50|15764.5|15760.5|15765.5|15761.5|15765.5|15761.5|15764.5|15760.5|3350
1624943040000|2021-06-29 05:04:00|15765.2|15761.2|15764.4|15760.4|15765.2|15761.2|15763.9|15759.9|1750
1624943050000|2021-06-29 05:04:10|15763.7|15759.7|15764.5|15760.5|15764.5|15760.5|15763.6|15759.6|750
1624943060000|2021-06-29 05:04:20|15764.4|15760.4|15763.9|15759.9|15764.5|15760.5|15763.9|15759.9|1550
1624943070000|2021-06-29 05:04:30|15763.4|15759.4|15764.4|15760.4|15764.4|15760.4|15763.2|15759.2|4450
1624943080000|2021-06-29 05:04:40|15764.5|15760.5|15764.7|15760.7|15765.1|15761.1|15764.5|15760.5|1150
1624943090000|2021-06-29 05:04:50|15764.5|15760.5|15764.1|15760.1|15764.5|15760.5|15763.9|15759.9|1450
1624943100000|2021-06-29 05:05:00|15763.5|15759.5|15763.8|15759.8|15764.5|15760.5|15763.5|15759.5|1650
1624943110000|2021-06-29 05:05:10|15764|15760|15764|15760|15764.1|15760.1|15763.8|15759.8|1400
1624943120000|2021-06-29 05:05:20|15764.2|15760.2|15765.7|15761.7|15765.7|15761.7|15764.2|15760.2|1400
1624943130000|2021-06-29 05:05:30|15765.8|15761.8|15763.6|15759.6|15765.8|15761.8|15763.6|15759.6|2600
1624943140000|2021-06-29 05:05:40|15763.4|15759.4|15764.6|15760.6|15764.6|15760.6|15763.4|15759.4|1000
1624943150000|2021-06-29 05:05:50|15763.5|15759.5|15763.4|15759.4|15763.9|15759.9|15763.4|15759.4|3400
1624943160000|2021-06-29 05:06:00|15762.9|15758.9|15763.3|15759.3|15763.3|15759.3|15762.6|15758.6|3650
1624943170000|2021-06-29 05:06:10|15762.7|15758.7|15763.7|15759.7|15763.7|15759.7|15762.4|15758.4|1950
1624943180000|2021-06-29 05:06:20|15763.9|15759.9|15765.3|15761.3|15765.3|15761.3|15763.9|15759.9|900
1624943190000|2021-06-29 05:06:30|15765.6|15761.6|15764.9|15760.9|15766.2|15762.2|15764.9|15760.9|2750
1624943200000|2021-06-29 05:06:40|15764.8|15760.8|15763.9|15759.9|15764.8|15760.8|15763.9|15759.9|400
1624943210000|2021-06-29 05:06:50|15763.8|15759.8|15763.9|15759.9|15764.9|15760.9|15763.8|15759.8|650
1624943220000|2021-06-29 05:07:00|||||||||500
1624943230000|2021-06-29 05:07:10|15764.3|15760.3|15764.5|15760.5|15764.5|15760.5|15764.3|15760.3|550
1624943240000|2021-06-29 05:07:20|15765.1|15761.1|15765.4|15761.4|15765.4|15761.4|15765|15761|450
1624943250000|2021-06-29 05:07:30|15765.6|15761.6|15766.7|15762.7|15766.7|15762.7|15765.6|15761.6|750
1624943260000|2021-06-29 05:07:40|15766.6|15762.6|15765.7|15761.7|15766.6|15762.6|15765.7|15761.7|2800
1624943270000|2021-06-29 05:07:50|15765.6|15761.6|15765.2|15761.2|15765.8|15761.8|15765.2|15761.2|400
1624943280000|2021-06-29 05:08:00|15765.1|15761.1|15765.4|15761.4|15765.5|15761.5|15765.1|15761.1|650
1624943290000|2021-06-29 05:08:10|15764.4|15760.4|15762.6|15758.6|15764.4|15760.4|15762.2|15758.2|2600
1624943300000|2021-06-29 05:08:20|15762.3|15758.3|15762|15758|15762.7|15758.7|15760.9|15756.9|2500
1624943310000|2021-06-29 05:08:30|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15760.4|15756.4|2000
1624943320000|2021-06-29 05:08:40|15761.9|15757.9|15760.9|15756.9|15761.9|15757.9|15760.9|15756.9|250
1624943330000|2021-06-29 05:08:50|15760.8|15756.8|15758.9|15754.9|15760.8|15756.8|15758.9|15754.9|3150
1624943340000|2021-06-29 05:09:00|15758.4|15754.4|15757.4|15753.4|15759.7|15755.7|15757.2|15753.2|6600
1624943350000|2021-06-29 05:09:10|15756|15752|15757.4|15753.4|15757.4|15753.4|15756|15752|3950
1624943360000|2021-06-29 05:09:20|15757.5|15753.5|15759|15755|15759.1|15755.1|15757.5|15753.5|400
1624943370000|2021-06-29 05:09:30|15758.9|15754.9|15757.4|15753.4|15758.9|15754.9|15757.4|15753.4|550
1624943380000|2021-06-29 05:09:40|15756.9|15752.9|15756.4|15752.4|15757.6|15753.6|15756|15752|2050
1624943390000|2021-06-29 05:09:50|15756.2|15752.2|15755.6|15751.6|15756.4|15752.4|15755.5|15751.5|2350
1624943400000|2021-06-29 05:10:00|15755.5|15751.5|15753.2|15749.2|15756.9|15752.9|15753.2|15749.2|3200
1624943410000|2021-06-29 05:10:10|15753|15749|15754.5|15750.5|15754.5|15750.5|15753|15749|2500
1624943420000|2021-06-29 05:10:20|15755.5|15751.5|15753.8|15749.8|15755.7|15751.7|15753.8|15749.8|1600
1624943430000|2021-06-29 05:10:30|15753.6|15749.6|15748.7|15744.7|15753.6|15749.6|15745.9|15741.9|81400
1624943440000|2021-06-29 05:10:40|15748.5|15744.5|15747|15743|15748.5|15744.5|15747|15743|4450
1624943450000|2021-06-29 05:10:50|15746.8|15742.8|15747.7|15743.7|15747.8|15743.8|15746.8|15742.8|4050
1624943460000|2021-06-29 05:11:00|15747.8|15743.8|15746|15742|15747.9|15743.9|15746|15742|4550
1624943470000|2021-06-29 05:11:10|15744.6|15740.6|15745.4|15741.4|15745.4|15741.4|15743.3|15739.3|11850
1624943480000|2021-06-29 05:11:20|15745.6|15741.6|15744.4|15740.4|15745.6|15741.6|15743.9|15739.9|4800
1624943490000|2021-06-29 05:11:30|15745.6|15741.6|15747.1|15743.1|15747.8|15743.8|15745.1|15741.1|3950
1624943500000|2021-06-29 05:11:40|15747.2|15743.2|15747.1|15743.1|15747.2|15743.2|15745.9|15741.9|4250
1624943510000|2021-06-29 05:11:50|15746.4|15742.4|15744.2|15740.2|15746.4|15742.4|15744.1|15740.1|2700
1624943520000|2021-06-29 05:12:00|15743.2|15739.2|15743.9|15739.9|15743.9|15739.9|15740.8|15736.8|37600
1624943530000|2021-06-29 05:12:10|15742.8|15738.8|15743.6|15739.6|15743.7|15739.7|15742.3|15738.3|2900
1624943540000|2021-06-29 05:12:20|15743.9|15739.9|15745.5|15741.5|15745.5|15741.5|15743.6|15739.6|1700
1624943550000|2021-06-29 05:12:30|15745.3|15741.3|15743.5|15739.5|15745.3|15741.3|15743.5|15739.5|2800
1624943560000|2021-06-29 05:12:40|15743.6|15739.6|15743|15739|15743.6|15739.6|15743|15739|1250
1624943570000|2021-06-29 05:12:50|15744|15740|15744.6|15740.6|15744.6|15740.6|15743.9|15739.9|2450
1624943580000|2021-06-29 05:13:00|15745.1|15741.1|15746.1|15742.1|15746.1|15742.1|15745|15741|2750
1624943590000|2021-06-29 05:13:10|15746.2|15742.2|15746.9|15742.9|15747.2|15743.2|15745.9|15741.9|2600
1624943600000|2021-06-29 05:13:20|15747|15743|15748.4|15744.4|15748.4|15744.4|15747|15743|1700
1624943610000|2021-06-29 05:13:30|15747.9|15743.9|15746.6|15742.6|15747.9|15743.9|15746.6|15742.6|1500
1624943620000|2021-06-29 05:13:40|15746|15742|15747.2|15743.2|15747.2|15743.2|15746|15742|3050
1624943630000|2021-06-29 05:13:50|15747.5|15743.5|15747.4|15743.4|15747.7|15743.7|15747.4|15743.4|650
1624943640000|2021-06-29 05:14:00|15747.3|15743.3|15747.3|15743.3|15747.4|15743.4|15746.5|15742.5|2350
1624943650000|2021-06-29 05:14:10|15747.5|15743.5|15748.6|15744.6|15748.6|15744.6|15747|15743|2250
1624943660000|2021-06-29 05:14:20|15748.5|15744.5|15748.4|15744.4|15749|15745|15748.4|15744.4|1300
1624943670000|2021-06-29 05:14:30|15748|15744|15747.6|15743.6|15748.1|15744.1|15747.5|15743.5|2500
1624943680000|2021-06-29 05:14:40|15747.3|15743.3|15744.5|15740.5|15747.3|15743.3|15744.5|15740.5|3250
1624943690000|2021-06-29 05:14:50|15744|15740|15745|15741|15745|15741|15743.9|15739.9|3050
1624943700000|2021-06-29 05:15:00|15744.7|15740.7|15742.9|15738.9|15744.7|15740.7|15742.9|15738.9|4050
1624943710000|2021-06-29 05:15:10|15743.4|15739.4|15744.4|15740.4|15744.4|15740.4|15743.1|15739.1|4500
1624943720000|2021-06-29 05:15:20|15744.5|15740.5|15745.8|15741.8|15746.1|15742.1|15744.5|15740.5|2500
1624943730000|2021-06-29 05:15:30|15745.6|15741.6|15744.9|15740.9|15746.1|15742.1|15744.9|15740.9|1550
1624943740000|2021-06-29 05:15:40|15745.2|15741.2|15745.2|15741.2|15745.5|15741.5|15744.9|15740.9|1150
1624943750000|2021-06-29 05:15:50|15745.1|15741.1|15745.6|15741.6|15745.6|15741.6|15745.1|15741.1|2100
1624943760000|2021-06-29 05:16:00|15745.7|15741.7|15746.6|15742.6|15747|15743|15745.6|15741.6|2050
1624943770000|2021-06-29 05:16:10|15746.7|15742.7|15746.5|15742.5|15746.8|15742.8|15745.4|15741.4|2350
1624943780000|2021-06-29 05:16:20|15746.4|15742.4|15745.1|15741.1|15746.5|15742.5|15745.1|15741.1|3200
1624943790000|2021-06-29 05:16:30|15744.9|15740.9|15746.6|15742.6|15746.9|15742.9|15744.9|15740.9|6550
1624943800000|2021-06-29 05:16:40|15746.2|15742.2|15746.9|15742.9|15746.9|15742.9|15745|15741|1750
1624943810000|2021-06-29 05:16:50|15746.2|15742.2|15746|15742|15746.5|15742.5|15745.7|15741.7|950
1624943820000|2021-06-29 05:17:00|15745.7|15741.7|15746.6|15742.6|15746.6|15742.6|15745.5|15741.5|2400
1624943830000|2021-06-29 05:17:10|15746.9|15742.9|15748|15744|15748|15744|15746.8|15742.8|5950
1624943840000|2021-06-29 05:17:20|15747.9|15743.9|15747.7|15743.7|15748|15744|15747.7|15743.7|1800
1624943850000|2021-06-29 05:17:30|15747.4|15743.4|15746.4|15742.4|15747.4|15743.4|15746.4|15742.4|1900
1624943860000|2021-06-29 05:17:40|15745.6|15741.6|15744.3|15740.3|15745.6|15741.6|15744|15740|6700
1624943870000|2021-06-29 05:17:50|15743|15739|15743.8|15739.8|15743.8|15739.8|15742.1|15738.1|8400
1624943880000|2021-06-29 05:18:00|15743.1|15739.1|15743.6|15739.6|15743.6|15739.6|15742.8|15738.8|1700
1624943890000|2021-06-29 05:18:10|15743.7|15739.7|15744.9|15740.9|15745|15741|15743.5|15739.5|4050
1624943900000|2021-06-29 05:18:20|15744.5|15740.5|15746.9|15742.9|15747.1|15743.1|15744.5|15740.5|2700
1624943910000|2021-06-29 05:18:30|15746.5|15742.5|15745.6|15741.6|15746.5|15742.5|15745.2|15741.2|3000
1624943920000|2021-06-29 05:18:40|15745.5|15741.5|15745.3|15741.3|15745.6|15741.6|15745.3|15741.3|700
1624943930000|2021-06-29 05:18:50|15745.2|15741.2|15745.1|15741.1|15745.2|15741.2|15745.1|15741.1|1950
1624943940000|2021-06-29 05:19:00|15744.8|15740.8|15744.5|15740.5|15744.8|15740.8|15743.6|15739.6|5600
1624943950000|2021-06-29 05:19:10|15744|15740|15744.1|15740.1|15744.1|15740.1|15741.9|15737.9|8000
1624943960000|2021-06-29 05:19:20|15744.2|15740.2|15743.3|15739.3|15744.5|15740.5|15742.7|15738.7|700
1624943970000|2021-06-29 05:19:30|15742.4|15738.4|15745.9|15741.9|15745.9|15741.9|15742.4|15738.4|3150
1624943980000|2021-06-29 05:19:40|15745.7|15741.7|15744.6|15740.6|15745.9|15741.9|15744.2|15740.2|1050
1624943990000|2021-06-29 05:19:50|15743.5|15739.5|15743.4|15739.4|15744.4|15740.4|15742.9|15738.9|2900
1624944000000|2021-06-29 05:20:00|15743.6|15739.6|15744.6|15740.6|15744.8|15740.8|15743.5|15739.5|2100
1624944010000|2021-06-29 05:20:10|15744.2|15740.2|15743.2|15739.2|15744.3|15740.3|15743.2|15739.2|2750
1624944020000|2021-06-29 05:20:20|15743.1|15739.1|15742.9|15738.9|15743.1|15739.1|15742.9|15738.9|900
1624944030000|2021-06-29 05:20:30|15744.1|15740.1|15745.5|15741.5|15745.5|15741.5|15744.1|15740.1|2100
1624944040000|2021-06-29 05:20:40|15744.7|15740.7|15745.6|15741.6|15745.6|15741.6|15744.7|15740.7|1850
1624944050000|2021-06-29 05:20:50|15745.7|15741.7|15746.5|15742.5|15746.5|15742.5|15745.7|15741.7|1750
1624944060000|2021-06-29 05:21:00|15746.7|15742.7|15745.7|15741.7|15746.8|15742.8|15745.7|15741.7|2800
1624944070000|2021-06-29 05:21:10|15745.6|15741.6|15744.7|15740.7|15745.6|15741.6|15743.9|15739.9|3850
1624944080000|2021-06-29 05:21:20|15744.9|15740.9|15745.2|15741.2|15745.2|15741.2|15744.1|15740.1|4200
1624944090000|2021-06-29 05:21:30|15745.1|15741.1|15745.2|15741.2|15745.4|15741.4|15744.2|15740.2|1300
1624944100000|2021-06-29 05:21:40|15744.8|15740.8|15745.6|15741.6|15745.6|15741.6|15744.8|15740.8|1400
1624944110000|2021-06-29 05:21:50|15745.4|15741.4|15746.3|15742.3|15746.3|15742.3|15745.4|15741.4|2150
1624944120000|2021-06-29 05:22:00|15746.4|15742.4|15747.6|15743.6|15747.6|15743.6|15746.1|15742.1|2250
1624944130000|2021-06-29 05:22:10|15747.3|15743.3|15747|15743|15747.3|15743.3|15747|15743|1400
1624944140000|2021-06-29 05:22:20|15746.9|15742.9|15747.2|15743.2|15747.2|15743.2|15746.9|15742.9|1950
1624944150000|2021-06-29 05:22:30|15747|15743|15746.9|15742.9|15747.2|15743.2|15746.9|15742.9|1050
1624944160000|2021-06-29 05:22:40|15747.5|15743.5|15747.8|15743.8|15747.8|15743.8|15747.5|15743.5|2000
1624944170000|2021-06-29 05:22:50|15746.9|15742.9|15746.6|15742.6|15746.9|15742.9|15746.6|15742.6|3150
1624944180000|2021-06-29 05:23:00|15746.5|15742.5|15746.8|15742.8|15746.8|15742.8|15746.5|15742.5|2700
1624944190000|2021-06-29 05:23:10|15747.4|15743.4|15748.2|15744.2|15748.2|15744.2|15747.4|15743.4|2300
1624944200000|2021-06-29 05:23:20|15748.5|15744.5|15749.2|15745.2|15749.2|15745.2|15748.3|15744.3|700
1624944210000|2021-06-29 05:23:30|15749.5|15745.5|15749.9|15745.9|15749.9|15745.9|15749.5|15745.5|950
1624944220000|2021-06-29 05:23:40|15750.1|15746.1|15750.1|15746.1|15750.3|15746.3|15750|15746|3650
1624944230000|2021-06-29 05:23:50|15749.5|15745.5|15750.7|15746.7|15750.7|15746.7|15749.5|15745.5|900
1624944240000|2021-06-29 05:24:00|15750.4|15746.4|15750.8|15746.8|15750.8|15746.8|15750.4|15746.4|2700
1624944250000|2021-06-29 05:24:10|15750.6|15746.6|15750.1|15746.1|15750.6|15746.6|15749.8|15745.8|1950
1624944260000|2021-06-29 05:24:20|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.4|15746.4|3350
1624944270000|2021-06-29 05:24:30|15751.5|15747.5|15752.4|15748.4|15752.5|15748.5|15751.3|15747.3|1350
1624944280000|2021-06-29 05:24:40|15752.2|15748.2|15753.1|15749.1|15753.4|15749.4|15752.2|15748.2|2250
1624944290000|2021-06-29 05:24:50|15753|15749|15752.4|15748.4|15753|15749|15752.1|15748.1|3350
1624944300000|2021-06-29 05:25:00|15752.5|15748.5|15753.9|15749.9|15753.9|15749.9|15752.5|15748.5|5700
1624944310000|2021-06-29 05:25:10|15752.6|15748.6|15753.6|15749.6|15754.6|15750.6|15752.6|15748.6|1350
1624944320000|2021-06-29 05:25:20|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.2|15749.2|4100
1624944330000|2021-06-29 05:25:30|15753|15749|15755.3|15751.3|15755.3|15751.3|15753|15749|3150
1624944340000|2021-06-29 05:25:40|15754.6|15750.6|15754.7|15750.7|15755.4|15751.4|15754.5|15750.5|1900
1624944350000|2021-06-29 05:25:50|15754.4|15750.4|15755.1|15751.1|15755.5|15751.5|15754.4|15750.4|650
1624944360000|2021-06-29 05:26:00|15754.9|15750.9|15755.3|15751.3|15755.5|15751.5|15754.7|15750.7|800
1624944370000|2021-06-29 05:26:10|15755.2|15751.2|15753.4|15749.4|15755.2|15751.2|15753.4|15749.4|2150
1624944380000|2021-06-29 05:26:20|15754.6|15750.6|15753.5|15749.5|15754.9|15750.9|15753.5|15749.5|3700
1624944390000|2021-06-29 05:26:30|15754.6|15750.6|15753.3|15749.3|15754.7|15750.7|15753.3|15749.3|3600
1624944400000|2021-06-29 05:26:40|15753.4|15749.4|15755.1|15751.1|15755.4|15751.4|15753.4|15749.4|850
1624944410000|2021-06-29 05:26:50|15754.9|15750.9|15754.7|15750.7|15754.9|15750.9|15754.6|15750.6|1700
1624944420000|2021-06-29 05:27:00|15754.4|15750.4|15753.8|15749.8|15754.9|15750.9|15753.7|15749.7|1250
1624944430000|2021-06-29 05:27:10|15753.7|15749.7|15754|15750|15754|15750|15753.7|15749.7|600
1624944440000|2021-06-29 05:27:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|250
1624944450000|2021-06-29 05:27:30|15754.1|15750.1|15753.5|15749.5|15754.2|15750.2|15753.5|15749.5|1850
1624944460000|2021-06-29 05:27:40|15752.2|15748.2|15751.2|15747.2|15752.2|15748.2|15751.2|15747.2|2200
1624944470000|2021-06-29 05:27:50|15751.4|15747.4|15750.8|15746.8|15751.7|15747.7|15749.7|15745.7|600
1624944480000|2021-06-29 05:28:00|15751.1|15747.1|15751.3|15747.3|15751.5|15747.5|15750.9|15746.9|850
1624944490000|2021-06-29 05:28:10|15751|15747|15751.5|15747.5|15751.8|15747.8|15750.5|15746.5|600
1624944500000|2021-06-29 05:28:20|15751.7|15747.7|15751.4|15747.4|15751.8|15747.8|15751.4|15747.4|850
1624944510000|2021-06-29 05:28:30|15751.5|15747.5|15750.7|15746.7|15751.5|15747.5|15750.6|15746.6|1150
1624944520000|2021-06-29 05:28:40|15751.3|15747.3|15750.4|15746.4|15751.7|15747.7|15750.4|15746.4|1300
1624944530000|2021-06-29 05:28:50|15749.4|15745.4|15749|15745|15749.5|15745.5|15749|15745|900
1624944540000|2021-06-29 05:29:00|15748.9|15744.9|15747.3|15743.3|15748.9|15744.9|15747.3|15743.3|3700
1624944550000|2021-06-29 05:29:10|15747.2|15743.2|15746.9|15742.9|15747.4|15743.4|15746.9|15742.9|1000
1624944560000|2021-06-29 05:29:20|15747|15743|15746.9|15742.9|15747.4|15743.4|15746.9|15742.9|1150
1624944570000|2021-06-29 05:29:30|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.7|15742.7|1050
1624944580000|2021-06-29 05:29:40|15746.7|15742.7|15746.5|15742.5|15746.7|15742.7|15746.5|15742.5|600
1624944590000|2021-06-29 05:29:50|15746.3|15742.3|15746|15742|15746.3|15742.3|15746|15742|400
1624944600000|2021-06-29 05:30:00|15746.1|15742.1|15746.6|15742.6|15747.5|15743.5|15746.1|15742.1|3100
1624944610000|2021-06-29 05:30:10|15746.4|15742.4|15746.4|15742.4|15746.7|15742.7|15746.4|15742.4|450
1624944620000|2021-06-29 05:30:20|15746.8|15742.8|15746.9|15742.9|15746.9|15742.9|15746.7|15742.7|500
1624944630000|2021-06-29 05:30:30|15747.5|15743.5|15749.5|15745.5|15749.5|15745.5|15747.3|15743.3|1550
1624944640000|2021-06-29 05:30:40|15749.6|15745.6|15749.9|15745.9|15749.9|15745.9|15749.5|15745.5|1850
1624944650000|2021-06-29 05:30:50|15750|15746|15749.9|15745.9|15750|15746|15749|15745|800
1624944660000|2021-06-29 05:31:00|15750|15746|15752.2|15748.2|15752.2|15748.2|15750|15746|1750
1624944670000|2021-06-29 05:31:10|15752.5|15748.5|15753.3|15749.3|15753.3|15749.3|15752.5|15748.5|1200
1624944680000|2021-06-29 05:31:20|15753.6|15749.6|15755.5|15751.5|15755.5|15751.5|15753.6|15749.6|1300
1624944690000|2021-06-29 05:31:30|15755.4|15751.4|15756.3|15752.3|15756.6|15752.6|15755.4|15751.4|1800
1624944700000|2021-06-29 05:31:40|15755.1|15751.1|15755.3|15751.3|15755.4|15751.4|15755.1|15751.1|2200
1624944710000|2021-06-29 05:31:50|15754.4|15750.4|15753.3|15749.3|15754.5|15750.5|15753.3|15749.3|2050
1624944720000|2021-06-29 05:32:00|15753.6|15749.6|15753.9|15749.9|15753.9|15749.9|15753.1|15749.1|950
1624944730000|2021-06-29 05:32:10|15753.8|15749.8|15753.7|15749.7|15753.8|15749.8|15753.7|15749.7|700
1624944740000|2021-06-29 05:32:20|||||||||200
1624944750000|2021-06-29 05:32:30|15754.4|15750.4|15756.5|15752.5|15756.5|15752.5|15754.4|15750.4|1850
1624944760000|2021-06-29 05:32:40|15756.7|15752.7|15756.9|15752.9|15756.9|15752.9|15756.7|15752.7|900
1624944770000|2021-06-29 05:32:50|15757.7|15753.7|15755.7|15751.7|15758.5|15754.5|15755.7|15751.7|8900
1624944780000|2021-06-29 05:33:00|15755.3|15751.3|15756.6|15752.6|15756.6|15752.6|15754.3|15750.3|850
1624944790000|2021-06-29 05:33:10|15756.4|15752.4|15756.8|15752.8|15756.8|15752.8|15756.1|15752.1|600
1624944800000|2021-06-29 05:33:20|15756.4|15752.4|15756.5|15752.5|15756.5|15752.5|15756.2|15752.2|1450
1624944810000|2021-06-29 05:33:30|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756|15752|1500
1624944820000|2021-06-29 05:33:40|15756.5|15752.5|15756.2|15752.2|15756.7|15752.7|15756.2|15752.2|950
1624944830000|2021-06-29 05:33:50|15756.6|15752.6|15756.7|15752.7|15756.7|15752.7|15756.6|15752.6|550
1624944840000|2021-06-29 05:34:00|15756.2|15752.2|15756|15752|15756.2|15752.2|15756|15752|1200
1624944850000|2021-06-29 05:34:10|15756.2|15752.2|15755.1|15751.1|15756.2|15752.2|15755.1|15751.1|1100
1624944860000|2021-06-29 05:34:20|15755.5|15751.5|15752.9|15748.9|15755.5|15751.5|15752.9|15748.9|6300
1624944870000|2021-06-29 05:34:30|15754.1|15750.1|15753.8|15749.8|15754.1|15750.1|15753.8|15749.8|1600
1624944880000|2021-06-29 05:34:40|15753.4|15749.4|15753.4|15749.4|15753.7|15749.7|15753.4|15749.4|4550
1624944890000|2021-06-29 05:34:50|15753.3|15749.3|15752.9|15748.9|15753.4|15749.4|15752.9|15748.9|300
1624944900000|2021-06-29 05:35:00|15752|15748|15752|15748|15752|15748|15752|15748|3050
1624944910000|2021-06-29 05:35:10|15751.9|15747.9|15751.1|15747.1|15752|15748|15751.1|15747.1|1200
1624944920000|2021-06-29 05:35:20|15750.1|15746.1|15749.2|15745.2|15750.1|15746.1|15748.9|15744.9|2500
1624944930000|2021-06-29 05:35:30|15748.6|15744.6|15747.5|15743.5|15749.1|15745.1|15747.5|15743.5|1300
1624944940000|2021-06-29 05:35:40|15747.7|15743.7|15750.5|15746.5|15751.1|15747.1|15747.7|15743.7|2800
1624944950000|2021-06-29 05:35:50|15750.8|15746.8|15752.5|15748.5|15752.5|15748.5|15750.2|15746.2|1050
1624944960000|2021-06-29 05:36:00|15752.6|15748.6|15753.9|15749.9|15753.9|15749.9|15752.6|15748.6|750
1624944970000|2021-06-29 05:36:10|15754|15750|15755.5|15751.5|15755.5|15751.5|15753.8|15749.8|900
1624944980000|2021-06-29 05:36:20|15756.2|15752.2|15757.8|15753.8|15757.8|15753.8|15756.2|15752.2|650
1624944990000|2021-06-29 05:36:30|15757.7|15753.7|15754.7|15750.7|15757.9|15753.9|15754.7|15750.7|2150
1624945000000|2021-06-29 05:36:40|15754.8|15750.8|15755.7|15751.7|15755.7|15751.7|15754.4|15750.4|550
1624945010000|2021-06-29 05:36:50|15755.6|15751.6|15755.6|15751.6|15755.9|15751.9|15753.4|15749.4|2350
1624945020000|2021-06-29 05:37:00|15754.8|15750.8|15755.3|15751.3|15755.6|15751.6|15754.8|15750.8|1100
1624945030000|2021-06-29 05:37:10|15755.5|15751.5|15757.2|15753.2|15757.2|15753.2|15755.4|15751.4|750
1624945040000|2021-06-29 05:37:20|15757.3|15753.3|15756.2|15752.2|15757.8|15753.8|15756.2|15752.2|1000
1624945050000|2021-06-29 05:37:30|15756.3|15752.3|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|1200
1624945060000|2021-06-29 05:37:40|15756.1|15752.1|15755.8|15751.8|15756.3|15752.3|15755.8|15751.8|1400
1624945070000|2021-06-29 05:37:50|15756|15752|15756.2|15752.2|15756.2|15752.2|15755.8|15751.8|1250
1624945080000|2021-06-29 05:38:00|15757|15753|15757.3|15753.3|15757.9|15753.9|15757|15753|2250
1624945090000|2021-06-29 05:38:10|15757.7|15753.7|15757.3|15753.3|15757.7|15753.7|15756.6|15752.6|650
1624945100000|2021-06-29 05:38:20|15757.5|15753.5|15757.8|15753.8|15757.8|15753.8|15757.5|15753.5|1700
1624945110000|2021-06-29 05:38:30|15757.4|15753.4|15756.4|15752.4|15757.9|15753.9|15756.4|15752.4|2650
1624945120000|2021-06-29 05:38:40|15756.5|15752.5|15756.5|15752.5|15756.9|15752.9|15756.3|15752.3|700
1624945130000|2021-06-29 05:38:50|15756.6|15752.6|15757.4|15753.4|15757.4|15753.4|15756.6|15752.6|750
1624945140000|2021-06-29 05:39:00|15757.8|15753.8|15756.9|15752.9|15757.8|15753.8|15756.8|15752.8|2400
1624945150000|2021-06-29 05:39:10|15757.5|15753.5|15753.4|15749.4|15757.6|15753.6|15753.4|15749.4|8250
1624945160000|2021-06-29 05:39:20|15752.7|15748.7|15753.2|15749.2|15753.3|15749.3|15752.7|15748.7|1500
1624945170000|2021-06-29 05:39:30|15753.5|15749.5|15757.1|15753.1|15757.1|15753.1|15753.5|15749.5|450
1624945180000|2021-06-29 05:39:40|15756.3|15752.3|15755.7|15751.7|15756.3|15752.3|15755.7|15751.7|1300
1624945190000|2021-06-29 05:39:50|15755.8|15751.8|15757.1|15753.1|15757.1|15753.1|15755.8|15751.8|750
1624945200000|2021-06-29 05:40:00|15757.2|15753.2|15757.2|15753.2|15757.3|15753.3|15756.9|15752.9|1800
1624945210000|2021-06-29 05:40:10|15757.6|15753.6|15757.4|15753.4|15758|15754|15757.3|15753.3|2300
1624945220000|2021-06-29 05:40:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.2|15753.2|350
1624945230000|2021-06-29 05:40:30|15757.2|15753.2|15758.3|15754.3|15758.3|15754.3|15757.2|15753.2|900
1624945240000|2021-06-29 05:40:40|15758.4|15754.4|15758.3|15754.3|15758.8|15754.8|15757.8|15753.8|2650
1624945250000|2021-06-29 05:40:50|15758.1|15754.1|15759.2|15755.2|15759.2|15755.2|15758.1|15754.1|1050
1624945260000|2021-06-29 05:41:00|15759.3|15755.3|15760.2|15756.2|15760.2|15756.2|15759.3|15755.3|2350
1624945270000|2021-06-29 05:41:10|15760.3|15756.3|15758.2|15754.2|15760.5|15756.5|15758.2|15754.2|2100
1624945280000|2021-06-29 05:41:20|15758.5|15754.5|15757.9|15753.9|15758.5|15754.5|15757.9|15753.9|1500
1624945290000|2021-06-29 05:41:30|15759.2|15755.2|15759.8|15755.8|15761.3|15757.3|15759.2|15755.2|1950
1624945300000|2021-06-29 05:41:40|15759.9|15755.9|15760.3|15756.3|15760.5|15756.5|15759.8|15755.8|2550
1624945310000|2021-06-29 05:41:50|15760.2|15756.2|15758.7|15754.7|15760.2|15756.2|15758.7|15754.7|4400
1624945320000|2021-06-29 05:42:00|15759|15755|15760.4|15756.4|15760.4|15756.4|15759|15755|800
1624945330000|2021-06-29 05:42:10|15761.6|15757.6|15761.7|15757.7|15761.8|15757.8|15761.3|15757.3|1900
1624945340000|2021-06-29 05:42:20|15761.6|15757.6|15761.9|15757.9|15762|15758|15761.6|15757.6|2700
1624945350000|2021-06-29 05:42:30|15762|15758|15762.1|15758.1|15762.1|15758.1|15761.9|15757.9|800
1624945360000|2021-06-29 05:42:40|15762.2|15758.2|15763.1|15759.1|15763.6|15759.6|15762.2|15758.2|11100
1624945370000|2021-06-29 05:42:50|15763.4|15759.4|15762.1|15758.1|15763.4|15759.4|15762.1|15758.1|8850
1624945380000|2021-06-29 05:43:00|15761.9|15757.9|15761.9|15757.9|15762.4|15758.4|15761.9|15757.9|1650
1624945390000|2021-06-29 05:43:10|15761.6|15757.6|15761|15757|15761.6|15757.6|15760.4|15756.4|6550
1624945400000|2021-06-29 05:43:20|15761.1|15757.1|15760.3|15756.3|15761.1|15757.1|15760.3|15756.3|700
1624945410000|2021-06-29 05:43:30|15760.4|15756.4|15762.2|15758.2|15762.2|15758.2|15760.4|15756.4|950
1624945420000|2021-06-29 05:43:40|15762.1|15758.1|15763.3|15759.3|15763.3|15759.3|15761.8|15757.8|2000
1624945430000|2021-06-29 05:43:50|15763.6|15759.6|15763.1|15759.1|15763.6|15759.6|15762.9|15758.9|1450
1624945440000|2021-06-29 05:44:00|15762.9|15758.9|15762.1|15758.1|15763.3|15759.3|15762.1|15758.1|1750
1624945450000|2021-06-29 05:44:10|15763.1|15759.1|15762|15758|15763.1|15759.1|15762|15758|950
1624945460000|2021-06-29 05:44:20|15762.2|15758.2|15762|15758|15762.2|15758.2|15762|15758|1200
1624945470000|2021-06-29 05:44:30|15761.7|15757.7|15761.5|15757.5|15761.7|15757.7|15761.4|15757.4|1450
1624945480000|2021-06-29 05:44:40|15761.4|15757.4|15763.5|15759.5|15763.5|15759.5|15761.4|15757.4|1800
1624945490000|2021-06-29 05:44:50|15762.9|15758.9|15763.7|15759.7|15763.7|15759.7|15762.1|15758.1|850
1624945500000|2021-06-29 05:45:00|15764|15760|15764.3|15760.3|15764.8|15760.8|15763.9|15759.9|3100
1624945510000|2021-06-29 05:45:10|15764.2|15760.2|15764.7|15760.7|15764.7|15760.7|15764.2|15760.2|2100
1624945520000|2021-06-29 05:45:20|15764.6|15760.6|15763.8|15759.8|15764.6|15760.6|15763.8|15759.8|1200
1624945530000|2021-06-29 05:45:30|15764.4|15760.4|15764.3|15760.3|15764.4|15760.4|15764.1|15760.1|600
1624945540000|2021-06-29 05:45:40|15764.4|15760.4|15763.7|15759.7|15764.4|15760.4|15763.4|15759.4|4250
1624945550000|2021-06-29 05:45:50|15764.4|15760.4|15765.2|15761.2|15765.8|15761.8|15764.4|15760.4|2950
1624945560000|2021-06-29 05:46:00|15764.9|15760.9|15764.2|15760.2|15764.9|15760.9|15764.1|15760.1|1750
1624945570000|2021-06-29 05:46:10|15764|15760|15763.5|15759.5|15764|15760|15763.4|15759.4|900
1624945580000|2021-06-29 05:46:20|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.2|15758.2|650
1624945590000|2021-06-29 05:46:30|15762.1|15758.1|15761.5|15757.5|15762.3|15758.3|15761|15757|650
1624945600000|2021-06-29 05:46:40|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.6|15757.6|500
1624945610000|2021-06-29 05:46:50|15761.5|15757.5|15761.6|15757.6|15761.6|15757.6|15761.1|15757.1|1100
1624945620000|2021-06-29 05:47:00|15761.2|15757.2|15761|15757|15761.4|15757.4|15761|15757|1650
1624945630000|2021-06-29 05:47:10|15760.8|15756.8|15760.7|15756.7|15760.8|15756.8|15760.6|15756.6|350
1624945640000|2021-06-29 05:47:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|700
1624945650000|2021-06-29 05:47:30|15760.6|15756.6|15761.3|15757.3|15761.3|15757.3|15760.6|15756.6|700
1624945660000|2021-06-29 05:47:40|15761.2|15757.2|15760.4|15756.4|15761.3|15757.3|15760.4|15756.4|800
1624945670000|2021-06-29 05:47:50|15761|15757|15760.7|15756.7|15761.1|15757.1|15760.7|15756.7|900
1624945680000|2021-06-29 05:48:00|15760.6|15756.6|15760.6|15756.6|15760.9|15756.9|15760.6|15756.6|1850
1624945690000|2021-06-29 05:48:10|15760.1|15756.1|15758.7|15754.7|15760.1|15756.1|15758.7|15754.7|3100
1624945700000|2021-06-29 05:48:20|15758.6|15754.6|15759.9|15755.9|15760.3|15756.3|15758.6|15754.6|850
1624945710000|2021-06-29 05:48:30|15760.3|15756.3|15760.4|15756.4|15760.4|15756.4|15760|15756|350
1624945720000|2021-06-29 05:48:40|15760.3|15756.3|15760.6|15756.6|15760.6|15756.6|15760|15756|600
1624945730000|2021-06-29 05:48:50|15760.4|15756.4|15759.9|15755.9|15760.4|15756.4|15759.9|15755.9|350
1624945740000|2021-06-29 05:49:00|15760.3|15756.3|15760.5|15756.5|15760.5|15756.5|15760.2|15756.2|500
1624945750000|2021-06-29 05:49:10|15760.4|15756.4|15760.2|15756.2|15760.6|15756.6|15760.2|15756.2|150
1624945760000|2021-06-29 05:49:20|15760.3|15756.3|15760.4|15756.4|15760.5|15756.5|15760.2|15756.2|900
1624945770000|2021-06-29 05:49:30|15760.6|15756.6|15761.3|15757.3|15761.3|15757.3|15760.6|15756.6|700
1624945780000|2021-06-29 05:49:40|15761.4|15757.4|15760.2|15756.2|15761.4|15757.4|15760.2|15756.2|1450
1624945790000|2021-06-29 05:49:50|15760.3|15756.3|15759.1|15755.1|15760.3|15756.3|15759.1|15755.1|1200
1624945800000|2021-06-29 05:50:00|15758.8|15754.8|15758.6|15754.6|15758.8|15754.8|15758.6|15754.6|1250
1624945810000|2021-06-29 05:50:10|15758.7|15754.7|15759.3|15755.3|15759.6|15755.6|15758.7|15754.7|900
1624945820000|2021-06-29 05:50:20|15759|15755|15758.4|15754.4|15759|15755|15758.4|15754.4|550
1624945830000|2021-06-29 05:50:30|15758.2|15754.2|15758.9|15754.9|15758.9|15754.9|15758.2|15754.2|500
1624945840000|2021-06-29 05:50:40|15758.8|15754.8|15758.2|15754.2|15758.9|15754.9|15758.2|15754.2|350
1624945850000|2021-06-29 05:50:50|15758.1|15754.1|15759.3|15755.3|15759.3|15755.3|15758.1|15754.1|300
1624945860000|2021-06-29 05:51:00|15759.9|15755.9|15759.5|15755.5|15759.9|15755.9|15759.4|15755.4|800
1624945870000|2021-06-29 05:51:10|15759.8|15755.8|15760.6|15756.6|15760.7|15756.7|15759.8|15755.8|300
1624945880000|2021-06-29 05:51:20|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|350
1624945890000|2021-06-29 05:51:30|15760.2|15756.2|15760.6|15756.6|15760.6|15756.6|15760.2|15756.2|500
1624945900000|2021-06-29 05:51:40|15760.4|15756.4|15760.7|15756.7|15760.7|15756.7|15760.3|15756.3|300
1624945910000|2021-06-29 05:51:50|15760.8|15756.8|15761.8|15757.8|15761.8|15757.8|15760.8|15756.8|2050
1624945920000|2021-06-29 05:52:00|15761.9|15757.9|15761.6|15757.6|15762.6|15758.6|15761.5|15757.5|2350
1624945930000|2021-06-29 05:52:10|15761.5|15757.5|15761.6|15757.6|15761.6|15757.6|15761.4|15757.4|850
1624945940000|2021-06-29 05:52:20|15762.5|15758.5|15762.2|15758.2|15762.6|15758.6|15762.2|15758.2|3100
1624945950000|2021-06-29 05:52:30|||||||||1000
1624945960000|2021-06-29 05:52:40|15762.6|15758.6|15762.8|15758.8|15762.8|15758.8|15762.6|15758.6|2650
1624945970000|2021-06-29 05:52:50|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|1550
1624945980000|2021-06-29 05:53:00|15762.8|15758.8|15764.5|15760.5|15764.5|15760.5|15762.8|15758.8|1200
1624945990000|2021-06-29 05:53:10|15764.7|15760.7|15764.7|15760.7|15764.7|15760.7|15764.6|15760.6|800
1624946000000|2021-06-29 05:53:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.7|15760.7|400
1624946010000|2021-06-29 05:53:30|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|2850
1624946020000|2021-06-29 05:53:40|15765.9|15761.9|15766.6|15762.6|15766.6|15762.6|15765.3|15761.3|1550
1624946030000|2021-06-29 05:53:50|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|4050
1624946040000|2021-06-29 05:54:00|15767.4|15763.4|15767.1|15763.1|15767.4|15763.4|15767.1|15763.1|2650
1624946050000|2021-06-29 05:54:10|15765.8|15761.8|15767.1|15763.1|15767.1|15763.1|15765.8|15761.8|3400
1624946060000|2021-06-29 05:54:20|15767.3|15763.3|15766.9|15762.9|15767.8|15763.8|15766.9|15762.9|700
1624946070000|2021-06-29 05:54:30|15767.1|15763.1|15767|15763|15767.4|15763.4|15767|15763|350
1624946080000|2021-06-29 05:54:40|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.8|15762.8|1550
1624946090000|2021-06-29 05:54:50|15767|15763|15771.9|15767.9|15771.9|15767.9|15767|15763|14050
1624946100000|2021-06-29 05:55:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1650
1624946110000|2021-06-29 05:55:10|15771.7|15767.7|15770.5|15766.5|15771.9|15767.9|15770.4|15766.4|3450
1624946120000|2021-06-29 05:55:20|15770.4|15766.4|15771.3|15767.3|15771.3|15767.3|15769.9|15765.9|2600
1624946130000|2021-06-29 05:55:30|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1000
1624946140000|2021-06-29 05:55:40|15771.3|15767.3|15771.2|15767.2|15771.5|15767.5|15771.2|15767.2|3200
1624946150000|2021-06-29 05:55:50|15771.1|15767.1|15771.5|15767.5|15771.5|15767.5|15771.1|15767.1|1050
1624946160000|2021-06-29 05:56:00|15771.2|15767.2|15771.8|15767.8|15772|15768|15771.2|15767.2|1000
1624946170000|2021-06-29 05:56:10|15771.7|15767.7|15772.6|15768.6|15772.6|15768.6|15771.6|15767.6|1450
1624946180000|2021-06-29 05:56:20|15772.8|15768.8|15771.6|15767.6|15772.8|15768.8|15771.6|15767.6|2000
1624946190000|2021-06-29 05:56:30|15771.3|15767.3|15770.2|15766.2|15771.3|15767.3|15770.2|15766.2|1550
1624946200000|2021-06-29 05:56:40|15770.7|15766.7|15771.1|15767.1|15771.2|15767.2|15770.7|15766.7|850
1624946210000|2021-06-29 05:56:50|15771.2|15767.2|15770.7|15766.7|15771.2|15767.2|15770.7|15766.7|350
1624946220000|2021-06-29 05:57:00|15770.6|15766.6|15772.4|15768.4|15772.4|15768.4|15770.6|15766.6|1150
1624946230000|2021-06-29 05:57:10|15772.3|15768.3|15771.8|15767.8|15772.4|15768.4|15771.5|15767.5|1000
1624946240000|2021-06-29 05:57:20|15771.4|15767.4|15769.5|15765.5|15771.6|15767.6|15769.4|15765.4|4700
1624946250000|2021-06-29 05:57:30|15769.6|15765.6|15769.2|15765.2|15769.6|15765.6|15768.8|15764.8|1700
1624946260000|2021-06-29 05:57:40|15769.1|15765.1|15768.8|15764.8|15769.1|15765.1|15768.8|15764.8|1350
1624946270000|2021-06-29 05:57:50|15768.9|15764.9|15769.4|15765.4|15770.1|15766.1|15768.9|15764.9|1200
1624946280000|2021-06-29 05:58:00|15770|15766|15771.2|15767.2|15771.2|15767.2|15770|15766|550
1624946290000|2021-06-29 05:58:10|15771|15767|15771.3|15767.3|15771.5|15767.5|15771|15767|650
1624946300000|2021-06-29 05:58:20|15771.1|15767.1|15770.2|15766.2|15771.1|15767.1|15770|15766|850
1624946310000|2021-06-29 05:58:30|15770.1|15766.1|15769.6|15765.6|15770.4|15766.4|15769.6|15765.6|350
1624946320000|2021-06-29 05:58:40|15768|15764|15769.5|15765.5|15769.8|15765.8|15768|15764|650
1624946330000|2021-06-29 05:58:50|15770.1|15766.1|15770.5|15766.5|15770.5|15766.5|15770.1|15766.1|450
1624946340000|2021-06-29 05:59:00|15770.9|15766.9|15771.3|15767.3|15771.6|15767.6|15770.7|15766.7|1450
1624946350000|2021-06-29 05:59:10|15771|15767|15771.5|15767.5|15772.3|15768.3|15771|15767|1250
1624946360000|2021-06-29 05:59:20|15771.1|15767.1|15771.2|15767.2|15771.2|15767.2|15771.1|15767.1|600
1624946370000|2021-06-29 05:59:30|15771.3|15767.3|15771.6|15767.6|15772|15768|15771.3|15767.3|750
1624946380000|2021-06-29 05:59:40|15771.7|15767.7|15772.2|15768.2|15772.2|15768.2|15771.7|15767.7|550
1624946390000|2021-06-29 05:59:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2150
1624946400000|2021-06-29 06:00:00|15772.3|15768.3|15774.4|15770.4|15774.7|15770.7|15772.3|15768.3|6250
1624946410000|2021-06-29 06:00:10|15773.5|15769.5|15773.6|15769.6|15773.9|15769.9|15773.1|15769.1|2250
1624946420000|2021-06-29 06:00:20|15773.8|15769.8|15772.4|15768.4|15773.8|15769.8|15772.4|15768.4|1900
1624946430000|2021-06-29 06:00:30|15772.2|15768.2|15771.4|15767.4|15772.2|15768.2|15771.4|15767.4|1450
1624946440000|2021-06-29 06:00:40|15771.3|15767.3|15770.9|15766.9|15771.4|15767.4|15770.7|15766.7|600
1624946450000|2021-06-29 06:00:50|15770.5|15766.5|15770.3|15766.3|15771|15767|15770.3|15766.3|450
1624946460000|2021-06-29 06:01:00|15770.2|15766.2|15771|15767|15771|15767|15770.2|15766.2|600
1624946470000|2021-06-29 06:01:10|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.7|15766.7|950
1624946480000|2021-06-29 06:01:20|15771|15767|15770.2|15766.2|15771|15767|15770.2|15766.2|1800
1624946490000|2021-06-29 06:01:30|15769.7|15765.7|15769.3|15765.3|15769.7|15765.7|15768.8|15764.8|1100
1624946500000|2021-06-29 06:01:40|15769|15765|15770.6|15766.6|15770.6|15766.6|15769|15765|450
1624946510000|2021-06-29 06:01:50|15770.7|15766.7|15771.7|15767.7|15771.7|15767.7|15770.7|15766.7|1150
1624946520000|2021-06-29 06:02:00|15771.6|15767.6|15772.3|15768.3|15772.3|15768.3|15771.4|15767.4|1800
1624946530000|2021-06-29 06:02:10|15772.7|15768.7|15771.7|15767.7|15772.7|15768.7|15771.7|15767.7|800
1624946540000|2021-06-29 06:02:20|15771.5|15767.5|15771.4|15767.4|15771.8|15767.8|15771|15767|250
1624946550000|2021-06-29 06:02:30|15770.7|15766.7|15770.7|15766.7|15771.2|15767.2|15770.7|15766.7|850
1624946560000|2021-06-29 06:02:40|15771.7|15767.7|15770.2|15766.2|15771.7|15767.7|15770.2|15766.2|700
1624946570000|2021-06-29 06:02:50|15769.9|15765.9|15769.2|15765.2|15769.9|15765.9|15769.2|15765.2|750
1624946580000|2021-06-29 06:03:00|15769|15765|15771.8|15767.8|15771.8|15767.8|15769|15765|2400
1624946590000|2021-06-29 06:03:10|15772|15768|15771.9|15767.9|15772|15768|15771.7|15767.7|1350
1624946600000|2021-06-29 06:03:20|15773.8|15769.8|15773.6|15769.6|15774.1|15770.1|15773.6|15769.6|3200
1624946610000|2021-06-29 06:03:30|15773.8|15769.8|15773.5|15769.5|15774|15770|15773.3|15769.3|1450
1624946620000|2021-06-29 06:03:40|15774|15770|15775.3|15771.3|15775.3|15771.3|15774|15770|1600
1624946630000|2021-06-29 06:03:50|15775.1|15771.1|15774.2|15770.2|15775.1|15771.1|15774.2|15770.2|700
1624946640000|2021-06-29 06:04:00|15774.5|15770.5|15773.3|15769.3|15774.5|15770.5|15773.3|15769.3|650
1624946650000|2021-06-29 06:04:10|15773.1|15769.1|15773.2|15769.2|15773.6|15769.6|15773.1|15769.1|450
1624946660000|2021-06-29 06:04:20|15772.8|15768.8|15772.4|15768.4|15772.8|15768.8|15772.1|15768.1|1600
1624946670000|2021-06-29 06:04:30|15772.9|15768.9|15772.7|15768.7|15773.1|15769.1|15772.5|15768.5|1300
1624946680000|2021-06-29 06:04:40|15772.2|15768.2|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|250
1624946690000|2021-06-29 06:04:50|15772.1|15768.1|15772.7|15768.7|15772.9|15768.9|15772.1|15768.1|5100
1624946700000|2021-06-29 06:05:00|15774.2|15770.2|15774.4|15770.4|15774.8|15770.8|15774.2|15770.2|14400
1624946710000|2021-06-29 06:05:10|15775|15771|15774.6|15770.6|15775|15771|15773.7|15769.7|1200
1624946720000|2021-06-29 06:05:20|15774.4|15770.4|15773.7|15769.7|15774.4|15770.4|15773.3|15769.3|550
1624946730000|2021-06-29 06:05:30|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|1400
1624946740000|2021-06-29 06:05:40|15773.3|15769.3|15771.9|15767.9|15773.3|15769.3|15771.9|15767.9|1050
1624946750000|2021-06-29 06:05:50|15771.7|15767.7|15772.1|15768.1|15772.4|15768.4|15771.4|15767.4|400
1624946760000|2021-06-29 06:06:00|15772|15768|15770.5|15766.5|15772|15768|15770.2|15766.2|1050
1624946770000|2021-06-29 06:06:10|15770.3|15766.3|15769.7|15765.7|15770.3|15766.3|15769.7|15765.7|400
1624946780000|2021-06-29 06:06:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15769.4|15765.4|1850
1624946790000|2021-06-29 06:06:30|15770|15766|15769.7|15765.7|15770.3|15766.3|15769.4|15765.4|300
1624946800000|2021-06-29 06:06:40|15769.6|15765.6|15770.2|15766.2|15770.4|15766.4|15769.4|15765.4|1250
1624946810000|2021-06-29 06:06:50|15769.5|15765.5|15769.2|15765.2|15769.5|15765.5|15769.2|15765.2|300
1624946820000|2021-06-29 06:07:00|15769.6|15765.6|15770.4|15766.4|15770.4|15766.4|15769.6|15765.6|1850
1624946830000|2021-06-29 06:07:10|15769.9|15765.9|15771|15767|15771|15767|15769.9|15765.9|450
1624946840000|2021-06-29 06:07:20|15771.5|15767.5|15769.7|15765.7|15771.5|15767.5|15769.7|15765.7|2050
1624946850000|2021-06-29 06:07:30|15769.2|15765.2|15770.2|15766.2|15770.4|15766.4|15769.2|15765.2|250
1624946860000|2021-06-29 06:07:40|15770.1|15766.1|15770.1|15766.1|15770.4|15766.4|15770.1|15766.1|550
1624946870000|2021-06-29 06:07:50|15770.8|15766.8|15770.2|15766.2|15770.8|15766.8|15769.8|15765.8|600
1624946880000|2021-06-29 06:08:00|15770.4|15766.4|15770.8|15766.8|15770.8|15766.8|15769.9|15765.9|500
1624946890000|2021-06-29 06:08:10|15772.2|15768.2|15772.4|15768.4|15772.9|15768.9|15772|15768|2050
1624946900000|2021-06-29 06:08:20|15772.2|15768.2|15771.2|15767.2|15772.4|15768.4|15771.2|15767.2|100
1624946910000|2021-06-29 06:08:30|15770.9|15766.9|15772.5|15768.5|15772.5|15768.5|15770.9|15766.9|900
1624946920000|2021-06-29 06:08:40|15772.9|15768.9|15772.4|15768.4|15773|15769|15772.4|15768.4|700
1624946930000|2021-06-29 06:08:50|15772.2|15768.2|15772.8|15768.8|15772.9|15768.9|15772.2|15768.2|350
1624946940000|2021-06-29 06:09:00|15772.9|15768.9|15773.3|15769.3|15774.6|15770.6|15772.9|15768.9|4350
1624946950000|2021-06-29 06:09:10|15773.8|15769.8|15774.5|15770.5|15774.8|15770.8|15773.8|15769.8|1600
1624946960000|2021-06-29 06:09:20|15774.3|15770.3|15773.9|15769.9|15775.2|15771.2|15773.9|15769.9|600
1624946970000|2021-06-29 06:09:30|15773.7|15769.7|15775.2|15771.2|15775.2|15771.2|15773.7|15769.7|950
1624946980000|2021-06-29 06:09:40|15774.8|15770.8|15774.7|15770.7|15775.2|15771.2|15774.6|15770.6|700
1624946990000|2021-06-29 06:09:50|15774|15770|15773.5|15769.5|15774.1|15770.1|15773.5|15769.5|900
1624947000000|2021-06-29 06:10:00|15773.7|15769.7|15773.9|15769.9|15773.9|15769.9|15773.7|15769.7|250
1624947010000|2021-06-29 06:10:10|15774.1|15770.1|15772|15768|15774.1|15770.1|15772|15768|4500
1624947020000|2021-06-29 06:10:20|15771.9|15767.9|15772.6|15768.6|15773|15769|15771.9|15767.9|450
1624947030000|2021-06-29 06:10:30|15771.8|15767.8|15772.2|15768.2|15772.6|15768.6|15770.7|15766.7|700
1624947040000|2021-06-29 06:10:40|15771.9|15767.9|15771.3|15767.3|15771.9|15767.9|15771.3|15767.3|450
1624947050000|2021-06-29 06:10:50|15771.1|15767.1|15770.5|15766.5|15771.1|15767.1|15770.4|15766.4|600
1624947060000|2021-06-29 06:11:00|15770.2|15766.2|15771.4|15767.4|15771.7|15767.7|15770.2|15766.2|350
1624947070000|2021-06-29 06:11:10|15771.6|15767.6|15771.2|15767.2|15772.1|15768.1|15770.7|15766.7|750
1624947080000|2021-06-29 06:11:20|15771.9|15767.9|15772.9|15768.9|15772.9|15768.9|15771.7|15767.7|300
1624947090000|2021-06-29 06:11:30|15772.8|15768.8|15773.8|15769.8|15773.8|15769.8|15772.3|15768.3|1100
1624947100000|2021-06-29 06:11:40|15773.5|15769.5|15773.9|15769.9|15774.1|15770.1|15773.5|15769.5|350
1624947110000|2021-06-29 06:11:50|15773.8|15769.8|15774.3|15770.3|15774.5|15770.5|15773.8|15769.8|200
1624947120000|2021-06-29 06:12:00|15774.5|15770.5|15774.5|15770.5|15774.7|15770.7|15774.4|15770.4|750
1624947130000|2021-06-29 06:12:10|15774.6|15770.6|15773.7|15769.7|15774.6|15770.6|15773.7|15769.7|1050
1624947140000|2021-06-29 06:12:20|15773.6|15769.6|15773.5|15769.5|15773.8|15769.8|15773.2|15769.2|450
1624947150000|2021-06-29 06:12:30|15773.2|15769.2|15773.6|15769.6|15773.8|15769.8|15773.2|15769.2|450
1624947160000|2021-06-29 06:12:40|15773.2|15769.2|15773.3|15769.3|15773.3|15769.3|15773.2|15769.2|400
1624947170000|2021-06-29 06:12:50|15773.2|15769.2|15772.2|15768.2|15773.2|15769.2|15772.2|15768.2|950
1624947180000|2021-06-29 06:13:00|15772.4|15768.4|15774|15770|15774.3|15770.3|15772.4|15768.4|1450
1624947190000|2021-06-29 06:13:10|15773.9|15769.9|15771.8|15767.8|15773.9|15769.9|15771.8|15767.8|1100
1624947200000|2021-06-29 06:13:20|15772.2|15768.2|15771.3|15767.3|15772.4|15768.4|15771.2|15767.2|200
1624947210000|2021-06-29 06:13:30|15771.2|15767.2|15772.6|15768.6|15772.6|15768.6|15771.2|15767.2|600
1624947220000|2021-06-29 06:13:40|15772.7|15768.7|15772.8|15768.8|15772.8|15768.8|15772.7|15768.7|200
1624947230000|2021-06-29 06:13:50|15772.9|15768.9|15772.8|15768.8|15773|15769|15772.8|15768.8|350
1624947240000|2021-06-29 06:14:00|15772.6|15768.6|15772.7|15768.7|15773.5|15769.5|15772.6|15768.6|4450
1624947250000|2021-06-29 06:14:10|15773.5|15769.5|15772.9|15768.9|15774.7|15770.7|15772.9|15768.9|1050
1624947260000|2021-06-29 06:14:20|15772.8|15768.8|15772.1|15768.1|15772.8|15768.8|15771.9|15767.9|750
1624947270000|2021-06-29 06:14:30|15772|15768|15770.9|15766.9|15772|15768|15770.9|15766.9|250
1624947280000|2021-06-29 06:14:40|15772.2|15768.2|15771.9|15767.9|15772.3|15768.3|15771|15767|500
1624947290000|2021-06-29 06:14:50|15771.8|15767.8|15772.5|15768.5|15772.8|15768.8|15771.2|15767.2|750
1624947300000|2021-06-29 06:15:00|15772.6|15768.6|15772.1|15768.1|15772.7|15768.7|15772.1|15768.1|450
1624947310000|2021-06-29 06:15:10|15771.5|15767.5|15772.6|15768.6|15772.6|15768.6|15771.2|15767.2|1350
1624947320000|2021-06-29 06:15:20|15772.3|15768.3|15772.7|15768.7|15772.7|15768.7|15772.2|15768.2|1750
1624947330000|2021-06-29 06:15:30|15772.6|15768.6|15771.5|15767.5|15772.6|15768.6|15771.4|15767.4|350
1624947340000|2021-06-29 06:15:40|15771.3|15767.3|15771.1|15767.1|15771.3|15767.3|15771.1|15767.1|200
1624947350000|2021-06-29 06:15:50|15771|15767|15771.1|15767.1|15771.1|15767.1|15771|15767|450
1624947360000|2021-06-29 06:16:00|15771.8|15767.8|15772.3|15768.3|15772.4|15768.4|15771.4|15767.4|450
1624947370000|2021-06-29 06:16:10|15772.2|15768.2|15773.6|15769.6|15773.6|15769.6|15772.2|15768.2|950
1624947380000|2021-06-29 06:16:20|15773.2|15769.2|15773.1|15769.1|15773.4|15769.4|15772.9|15768.9|450
1624947390000|2021-06-29 06:16:30|15772.9|15768.9|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|250
1624947400000|2021-06-29 06:16:40|15773.3|15769.3|15772.1|15768.1|15773.3|15769.3|15772.1|15768.1|350
1624947410000|2021-06-29 06:16:50|15772.2|15768.2|15772|15768|15772.2|15768.2|15771.9|15767.9|250
1624947420000|2021-06-29 06:17:00|15772.3|15768.3|15771.1|15767.1|15772.3|15768.3|15771.1|15767.1|2500
1624947430000|2021-06-29 06:17:10|15771|15767|15771|15767|15771|15767|15771|15767|300
1624947440000|2021-06-29 06:17:20|15770.9|15766.9|15771.7|15767.7|15771.7|15767.7|15770.8|15766.8|600
1624947450000|2021-06-29 06:17:30|15771.9|15767.9|15771.7|15767.7|15771.9|15767.9|15771.6|15767.6|550
1624947460000|2021-06-29 06:17:40|15771.2|15767.2|15771.1|15767.1|15771.2|15767.2|15771|15767|750
1624947470000|2021-06-29 06:17:50|15771.3|15767.3|15771.7|15767.7|15771.7|15767.7|15771.1|15767.1|500
1624947480000|2021-06-29 06:18:00|15772.3|15768.3|15771.9|15767.9|15772.3|15768.3|15771.7|15767.7|400
1624947490000|2021-06-29 06:18:10|15772|15768|15771.5|15767.5|15772|15768|15771.4|15767.4|600
1624947500000|2021-06-29 06:18:20|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|1850
1624947510000|2021-06-29 06:18:30|15771.5|15767.5|15770.4|15766.4|15771.5|15767.5|15770.4|15766.4|550
1624947520000|2021-06-29 06:18:40|15770.2|15766.2|15768.7|15764.7|15770.7|15766.7|15768.7|15764.7|4200
1624947530000|2021-06-29 06:18:50|15768.8|15764.8|15768|15764|15768.9|15764.9|15766.3|15762.3|3250
1624947540000|2021-06-29 06:19:00|15768.3|15764.3|15767.1|15763.1|15768.5|15764.5|15767.1|15763.1|2200
1624947550000|2021-06-29 06:19:10|15767.5|15763.5|15768.2|15764.2|15768.7|15764.7|15767.5|15763.5|350
1624947560000|2021-06-29 06:19:20|15767.3|15763.3|15766.6|15762.6|15767.3|15763.3|15766.2|15762.2|1250
1624947570000|2021-06-29 06:19:30|15767.2|15763.2|15766.9|15762.9|15767.8|15763.8|15766.9|15762.9|600
1624947580000|2021-06-29 06:19:40|15767.2|15763.2|15766.2|15762.2|15767.2|15763.2|15765.8|15761.8|1300
1624947590000|2021-06-29 06:19:50|15766|15762|15764.5|15760.5|15766|15762|15764.5|15760.5|2600
1624947600000|2021-06-29 06:20:00|15764.4|15760.4|15762.4|15758.4|15765.4|15761.4|15762.4|15758.4|5400
1624947610000|2021-06-29 06:20:10|15762.6|15758.6|15763|15759|15763.4|15759.4|15762.2|15758.2|2600
1624947620000|2021-06-29 06:20:20|15762.1|15758.1|15762.4|15758.4|15763.6|15759.6|15762.1|15758.1|4300
1624947630000|2021-06-29 06:20:30|15763.2|15759.2|15763.1|15759.1|15763.3|15759.3|15762.8|15758.8|3500
1624947640000|2021-06-29 06:20:40|15762.9|15758.9|15763.8|15759.8|15763.8|15759.8|15762.8|15758.8|2400
1624947650000|2021-06-29 06:20:50|15762.9|15758.9|15763.8|15759.8|15764|15760|15762.9|15758.9|700
1624947660000|2021-06-29 06:21:00|15762.9|15758.9|15763.4|15759.4|15764.9|15760.9|15762.8|15758.8|950
1624947670000|2021-06-29 06:21:10|15764.2|15760.2|15763.4|15759.4|15764.2|15760.2|15762.5|15758.5|3250
1624947680000|2021-06-29 06:21:20|15762.7|15758.7|15761.1|15757.1|15762.7|15758.7|15760.8|15756.8|1050
1624947690000|2021-06-29 06:21:30|15760.5|15756.5|15760.9|15756.9|15761.8|15757.8|15760.5|15756.5|1400
1624947700000|2021-06-29 06:21:40|15761.1|15757.1|15763.4|15759.4|15763.5|15759.5|15761.1|15757.1|1850
1624947710000|2021-06-29 06:21:50|15763|15759|15761.9|15757.9|15763|15759|15761.4|15757.4|1350
1624947720000|2021-06-29 06:22:00|15762.6|15758.6|15762.3|15758.3|15762.6|15758.6|15762.3|15758.3|300
1624947730000|2021-06-29 06:22:10|15763.7|15759.7|15762.6|15758.6|15763.7|15759.7|15762.6|15758.6|1800
1624947740000|2021-06-29 06:22:20|15762.5|15758.5|15761.8|15757.8|15762.5|15758.5|15761.8|15757.8|50
1624947750000|2021-06-29 06:22:30|15762.6|15758.6|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|1100
1624947760000|2021-06-29 06:22:40|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15762.6|15758.6|850
1624947770000|2021-06-29 06:22:50|15764|15760|15763.6|15759.6|15764.4|15760.4|15763.6|15759.6|1600
1624947780000|2021-06-29 06:23:00|15764|15760|15763.8|15759.8|15764|15760|15763.4|15759.4|450
1624947790000|2021-06-29 06:23:10|15763.7|15759.7|15765.4|15761.4|15766|15762|15763.7|15759.7|700
1624947800000|2021-06-29 06:23:20|15765.3|15761.3|15763.9|15759.9|15765.3|15761.3|15763.9|15759.9|500
1624947810000|2021-06-29 06:23:30|15764.5|15760.5|15763.6|15759.6|15764.5|15760.5|15763.5|15759.5|850
1624947820000|2021-06-29 06:23:40|15763|15759|15762.5|15758.5|15763|15759|15762.4|15758.4|1700
1624947830000|2021-06-29 06:23:50|15762.4|15758.4|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|1300
1624947840000|2021-06-29 06:24:00|15761.8|15757.8|15760.7|15756.7|15761.8|15757.8|15760.7|15756.7|600
1624947850000|2021-06-29 06:24:10|15761.1|15757.1|15761.4|15757.4|15761.6|15757.6|15760.5|15756.5|1600
1624947860000|2021-06-29 06:24:20|15760.9|15756.9|15761|15757|15761.2|15757.2|15760.9|15756.9|2400
1624947870000|2021-06-29 06:24:30|15760.7|15756.7|15760.1|15756.1|15761.4|15757.4|15760.1|15756.1|1650
1624947880000|2021-06-29 06:24:40|15760.9|15756.9|15761|15757|15761.1|15757.1|15759.5|15755.5|1550
1624947890000|2021-06-29 06:24:50|15761.1|15757.1|15761.4|15757.4|15761.7|15757.7|15760.7|15756.7|1050
1624947900000|2021-06-29 06:25:00|15760.9|15756.9|15761.6|15757.6|15761.6|15757.6|15760.8|15756.8|750
1624947910000|2021-06-29 06:25:10|15761.3|15757.3|15762.4|15758.4|15762.4|15758.4|15761.3|15757.3|1700
1624947920000|2021-06-29 06:25:20|15762.5|15758.5|15761.9|15757.9|15763.1|15759.1|15761.8|15757.8|850
1624947930000|2021-06-29 06:25:30|15762|15758|15762.1|15758.1|15762.1|15758.1|15761.8|15757.8|650
1624947940000|2021-06-29 06:25:40|15761.8|15757.8|15762.1|15758.1|15762.1|15758.1|15761.7|15757.7|1450
1624947950000|2021-06-29 06:25:50|15762|15758|15762.5|15758.5|15763.2|15759.2|15762|15758|1450
1624947960000|2021-06-29 06:26:00|15762.4|15758.4|15760.9|15756.9|15762.5|15758.5|15760.9|15756.9|2950
1624947970000|2021-06-29 06:26:10|15760.5|15756.5|15760.7|15756.7|15760.7|15756.7|15759.9|15755.9|2200
1624947980000|2021-06-29 06:26:20|15760.1|15756.1|15760.1|15756.1|15760.4|15756.4|15760.1|15756.1|50
1624947990000|2021-06-29 06:26:30|15760|15756|15759|15755|15760|15756|15759|15755|500
1624948000000|2021-06-29 06:26:40|15759.9|15755.9|15760.5|15756.5|15760.5|15756.5|15759.9|15755.9|550
1624948010000|2021-06-29 06:26:50|15759.5|15755.5|15759.4|15755.4|15759.5|15755.5|15759|15755|150
1624948020000|2021-06-29 06:27:00|15759.3|15755.3|15759.5|15755.5|15759.5|15755.5|15758.2|15754.2|2150
1624948030000|2021-06-29 06:27:10|15758.8|15754.8|15759.3|15755.3|15759.8|15755.8|15758.7|15754.7|450
1624948040000|2021-06-29 06:27:20|15759|15755|15759.7|15755.7|15759.8|15755.8|15758.8|15754.8|100
1624948050000|2021-06-29 06:27:30|15759.5|15755.5|15758.9|15754.9|15759.5|15755.5|15758.1|15754.1|1250
1624948060000|2021-06-29 06:27:40|15757.1|15753.1|15758.6|15754.6|15758.7|15754.7|15757|15753|700
1624948070000|2021-06-29 06:27:50|15758.7|15754.7|15759.9|15755.9|15760.3|15756.3|15758.6|15754.6|800
1624948080000|2021-06-29 06:28:00|15759.5|15755.5|15759.4|15755.4|15760|15756|15759.4|15755.4|500
1624948090000|2021-06-29 06:28:10|15760.1|15756.1|15759.9|15755.9|15760.4|15756.4|15759.8|15755.8|550
1624948100000|2021-06-29 06:28:20|15759.5|15755.5|15759.2|15755.2|15759.5|15755.5|15759.1|15755.1|350
1624948110000|2021-06-29 06:28:30|15759.1|15755.1|15758.3|15754.3|15759.1|15755.1|15758.3|15754.3|700
1624948120000|2021-06-29 06:28:40|15759.2|15755.2|15759|15755|15759.3|15755.3|15759|15755|500
1624948130000|2021-06-29 06:28:50|15759.3|15755.3|15760.1|15756.1|15760.3|15756.3|15759.3|15755.3|650
1624948140000|2021-06-29 06:29:00|15760.3|15756.3|15759.3|15755.3|15760.3|15756.3|15759|15755|900
1624948150000|2021-06-29 06:29:10|15759.6|15755.6|15759.5|15755.5|15759.6|15755.6|15759.2|15755.2|100
1624948160000|2021-06-29 06:29:20|15759.1|15755.1|15758|15754|15759.1|15755.1|15757.8|15753.8|700
1624948170000|2021-06-29 06:29:30|15757.5|15753.5|15758.5|15754.5|15758.5|15754.5|15757.5|15753.5|1250
1624948180000|2021-06-29 06:29:40|15758.3|15754.3|15755.4|15751.4|15758.6|15754.6|15755.4|15751.4|17800
1624948190000|2021-06-29 06:29:50|15758.2|15754.2|15756|15752|15758.5|15754.5|15756|15752|1350
1624948200000|2021-06-29 06:30:00|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15755.2|15751.2|850
1624948210000|2021-06-29 06:30:10|15756.4|15752.4|15757.8|15753.8|15757.8|15753.8|15755.7|15751.7|1350
1624948220000|2021-06-29 06:30:20|15758|15754|15756.9|15752.9|15758|15754|15756.8|15752.8|5150
1624948230000|2021-06-29 06:30:30|15758.2|15754.2|15758.5|15754.5|15758.7|15754.7|15758.2|15754.2|950
1624948240000|2021-06-29 06:30:40|15758.3|15754.3|15759.4|15755.4|15759.4|15755.4|15758|15754|450
1624948250000|2021-06-29 06:30:50|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759|15755|550
1624948260000|2021-06-29 06:31:00|15759.5|15755.5|15759.7|15755.7|15759.7|15755.7|15759.3|15755.3|750
1624948270000|2021-06-29 06:31:10|15759.4|15755.4|15758.7|15754.7|15759.4|15755.4|15758.5|15754.5|500
1624948280000|2021-06-29 06:31:20|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|150
1624948290000|2021-06-29 06:31:30|15759.9|15755.9|15759.9|15755.9|15760.8|15756.8|15759.9|15755.9|500
1624948300000|2021-06-29 06:31:40|15759.4|15755.4|15759.2|15755.2|15760.4|15756.4|15759.2|15755.2|300
1624948310000|2021-06-29 06:31:50|15759.1|15755.1|15761.2|15757.2|15761.5|15757.5|15759.1|15755.1|4700
1624948320000|2021-06-29 06:32:00|15761.9|15757.9|15762.9|15758.9|15762.9|15758.9|15761.5|15757.5|6400
1624948330000|2021-06-29 06:32:10|15763.4|15759.4|15762.4|15758.4|15763.4|15759.4|15762.1|15758.1|1250
1624948340000|2021-06-29 06:32:20|15761.9|15757.9|15762.5|15758.5|15762.5|15758.5|15761.9|15757.9|100
1624948350000|2021-06-29 06:32:30|15763.1|15759.1|15762.5|15758.5|15763.1|15759.1|15762.2|15758.2|500
1624948360000|2021-06-29 06:32:40|15761.8|15757.8|15761.5|15757.5|15761.8|15757.8|15761.1|15757.1|1900
1624948370000|2021-06-29 06:32:50|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|50
1624948380000|2021-06-29 06:33:00|15762.2|15758.2|15762.5|15758.5|15762.5|15758.5|15761.7|15757.7|300
1624948390000|2021-06-29 06:33:10|15762.2|15758.2|15762.4|15758.4|15762.4|15758.4|15762.2|15758.2|200
1624948400000|2021-06-29 06:33:20|15763.2|15759.2|15761.7|15757.7|15763.2|15759.2|15761.7|15757.7|2650
1624948410000|2021-06-29 06:33:30|15761.8|15757.8|15759.5|15755.5|15761.8|15757.8|15759.5|15755.5|700
1624948420000|2021-06-29 06:33:40|15759.8|15755.8|15758.9|15754.9|15760|15756|15758.9|15754.9|550
1624948430000|2021-06-29 06:33:50|15759.9|15755.9|15760.2|15756.2|15760.2|15756.2|15759.4|15755.4|2300
1624948440000|2021-06-29 06:34:00|15760.5|15756.5|15760.2|15756.2|15761.1|15757.1|15760.1|15756.1|1200
1624948450000|2021-06-29 06:34:10|15759.6|15755.6|15759|15755|15759.8|15755.8|15759|15755|300
1624948460000|2021-06-29 06:34:20|15759.3|15755.3|15756.8|15752.8|15759.3|15755.3|15756.5|15752.5|1950
1624948470000|2021-06-29 06:34:30|15756.7|15752.7|15757.5|15753.5|15757.9|15753.9|15756.7|15752.7|2000
1624948480000|2021-06-29 06:34:40|15757.3|15753.3|15757.1|15753.1|15757.5|15753.5|15756.6|15752.6|250
1624948490000|2021-06-29 06:34:50|15757.4|15753.4|15757.8|15753.8|15757.8|15753.8|15756.7|15752.7|300
1624948500000|2021-06-29 06:35:00|15758|15754|15763.3|15759.3|15763.3|15759.3|15758|15754|1200
1624948510000|2021-06-29 06:35:10|15763.6|15759.6|15762.5|15758.5|15763.6|15759.6|15761.7|15757.7|850
1624948520000|2021-06-29 06:35:20|15763|15759|15763|15759|15763.3|15759.3|15762.2|15758.2|600
1624948530000|2021-06-29 06:35:30|15763.2|15759.2|15762.9|15758.9|15763.2|15759.2|15762.4|15758.4|750
1624948540000|2021-06-29 06:35:40|15762.5|15758.5|15762.1|15758.1|15762.5|15758.5|15761.9|15757.9|50
1624948550000|2021-06-29 06:35:50|15761.8|15757.8|15761.8|15757.8|15762.1|15758.1|15761.2|15757.2|250
1624948560000|2021-06-29 06:36:00|15762.5|15758.5|15763.2|15759.2|15763.2|15759.2|15762.5|15758.5|200
1624948570000|2021-06-29 06:36:10|15762.8|15758.8|15764.1|15760.1|15764.3|15760.3|15762.8|15758.8|400
1624948580000|2021-06-29 06:36:20|15764.3|15760.3|15763.1|15759.1|15764.3|15760.3|15762.7|15758.7|1550
1624948590000|2021-06-29 06:36:30|15762.8|15758.8|15762.2|15758.2|15762.8|15758.8|15762|15758|300
1624948600000|2021-06-29 06:36:40|15762|15758|15762.6|15758.6|15762.6|15758.6|15761.8|15757.8|150
1624948610000|2021-06-29 06:36:50|15762|15758|15763.1|15759.1|15763.1|15759.1|15762|15758|300
1624948620000|2021-06-29 06:37:00|15762.6|15758.6|15763|15759|15763.4|15759.4|15762.5|15758.5|150
1624948630000|2021-06-29 06:37:10|15763.2|15759.2|15763.2|15759.2|15763.2|15759.2|15763|15759|200
1624948640000|2021-06-29 06:37:20|15763.1|15759.1|15762.4|15758.4|15763.6|15759.6|15762.4|15758.4|650
1624948650000|2021-06-29 06:37:30|15762.5|15758.5|15763.5|15759.5|15763.5|15759.5|15762.4|15758.4|500
1624948660000|2021-06-29 06:37:40|15763.3|15759.3|15761.6|15757.6|15763.3|15759.3|15761.6|15757.6|350
1624948670000|2021-06-29 06:37:50|15761.3|15757.3|15760.1|15756.1|15761.4|15757.4|15760.1|15756.1|350
1624948680000|2021-06-29 06:38:00|15759.5|15755.5|15759.4|15755.4|15760|15756|15759.4|15755.4|200
1624948690000|2021-06-29 06:38:10|15759.5|15755.5|15760.3|15756.3|15760.7|15756.7|15759.4|15755.4|550
1624948700000|2021-06-29 06:38:20|15759.7|15755.7|15759.1|15755.1|15760.7|15756.7|15759.1|15755.1|400
1624948710000|2021-06-29 06:38:30|15759.3|15755.3|15757.5|15753.5|15759.3|15755.3|15757.5|15753.5|1700
1624948720000|2021-06-29 06:38:40|15759|15755|15759.2|15755.2|15759.2|15755.2|15759|15755|500
1624948730000|2021-06-29 06:38:50|15759.5|15755.5|15759|15755|15759.5|15755.5|15758.5|15754.5|400
1624948740000|2021-06-29 06:39:00|15758.5|15754.5|15757.7|15753.7|15759.1|15755.1|15757.7|15753.7|5400
1624948750000|2021-06-29 06:39:10|15758|15754|15759|15755|15759.4|15755.4|15758|15754|700
1624948760000|2021-06-29 06:39:20|15758.6|15754.6|15758.4|15754.4|15758.7|15754.7|15758.4|15754.4|750
1624948770000|2021-06-29 06:39:30|15758.7|15754.7|15758.8|15754.8|15758.8|15754.8|15758.4|15754.4|150
1624948780000|2021-06-29 06:39:40|15758.5|15754.5|15758.6|15754.6|15758.7|15754.7|15758.3|15754.3|300
1624948790000|2021-06-29 06:39:50|15758.4|15754.4|15756.8|15752.8|15758.4|15754.4|15756.8|15752.8|300
1624948800000|2021-06-29 06:40:00|15756.9|15752.9|15758.1|15754.1|15758.5|15754.5|15756.9|15752.9|800
1624948810000|2021-06-29 06:40:10|15756.7|15752.7|15756.1|15752.1|15756.7|15752.7|15756.1|15752.1|900
1624948820000|2021-06-29 06:40:20|15756|15752|15757.5|15753.5|15757.5|15753.5|15756|15752|400
1624948830000|2021-06-29 06:40:30|15757.8|15753.8|15757.6|15753.6|15757.9|15753.9|15757.6|15753.6|350
1624948840000|2021-06-29 06:40:40|15758.3|15754.3|15757.9|15753.9|15758.3|15754.3|15757.8|15753.8|350
1624948850000|2021-06-29 06:40:50|15758|15754|15758.2|15754.2|15758.8|15754.8|15758|15754|500
1624948860000|2021-06-29 06:41:00|15759.3|15755.3|15759|15755|15760.1|15756.1|15759|15755|600
1624948870000|2021-06-29 06:41:10|15758.6|15754.6|15760.4|15756.4|15760.4|15756.4|15758.6|15754.6|400
1624948880000|2021-06-29 06:41:20|15760.5|15756.5|15760.6|15756.6|15760.7|15756.7|15760.3|15756.3|250
1624948890000|2021-06-29 06:41:30|15759.1|15755.1|15759.7|15755.7|15759.7|15755.7|15758.5|15754.5|400
1624948900000|2021-06-29 06:41:40|15758.8|15754.8|15757.2|15753.2|15759.1|15755.1|15757.2|15753.2|5750
1624948910000|2021-06-29 06:41:50|15757.1|15753.1|15757.7|15753.7|15758.6|15754.6|15757.1|15753.1|650
1624948920000|2021-06-29 06:42:00|15757.9|15753.9|15757.6|15753.6|15758.8|15754.8|15757.5|15753.5|1400
1624948930000|2021-06-29 06:42:10|15759|15755|15758.3|15754.3|15759|15755|15757.9|15753.9|1200
1624948940000|2021-06-29 06:42:20|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.9|15753.9|400
1624948950000|2021-06-29 06:42:30|15757.5|15753.5|15757.5|15753.5|15759.2|15755.2|15756.7|15752.7|1650
1624948960000|2021-06-29 06:42:40|15757.7|15753.7|15755.5|15751.5|15758.1|15754.1|15755.5|15751.5|250
1624948970000|2021-06-29 06:42:50|15755.4|15751.4|15754.6|15750.6|15755.4|15751.4|15753.9|15749.9|4800
1624948980000|2021-06-29 06:43:00|15755.2|15751.2|15752.5|15748.5|15755.2|15751.2|15752.5|15748.5|1550
1624948990000|2021-06-29 06:43:10|15753.3|15749.3|15752.1|15748.1|15753.3|15749.3|15751.9|15747.9|3300
1624949000000|2021-06-29 06:43:20|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750|15746|1400
1624949010000|2021-06-29 06:43:30|15752.3|15748.3|15753|15749|15753|15749|15751.5|15747.5|1200
1624949020000|2021-06-29 06:43:40|15752.9|15748.9|15752.3|15748.3|15752.9|15748.9|15751.3|15747.3|450
1624949030000|2021-06-29 06:43:50|15751.9|15747.9|15751.1|15747.1|15751.9|15747.9|15751.1|15747.1|350
1624949040000|2021-06-29 06:44:00|15751.3|15747.3|15751.9|15747.9|15751.9|15747.9|15751.3|15747.3|250
1624949050000|2021-06-29 06:44:10|15751.4|15747.4|15753.7|15749.7|15753.7|15749.7|15751.2|15747.2|2850
1624949060000|2021-06-29 06:44:20|15754|15750|15750.6|15746.6|15754|15750|15750.6|15746.6|900
1624949070000|2021-06-29 06:44:30|15752.2|15748.2|15751.7|15747.7|15752.4|15748.4|15751.7|15747.7|950
1624949080000|2021-06-29 06:44:40|15751.4|15747.4|15748.5|15744.5|15751.4|15747.4|15748.5|15744.5|8450
1624949090000|2021-06-29 06:44:50|15748.3|15744.3|15746.2|15742.2|15748.5|15744.5|15746.2|15742.2|7500
1624949100000|2021-06-29 06:45:00|15746.4|15742.4|15746.4|15742.4|15747.8|15743.8|15746.4|15742.4|5000
1624949110000|2021-06-29 06:45:10|15746.6|15742.6|15748.6|15744.6|15748.6|15744.6|15746.5|15742.5|3150
1624949120000|2021-06-29 06:45:20|15748.7|15744.7|15750.2|15746.2|15750.6|15746.6|15748.6|15744.6|2750
1624949130000|2021-06-29 06:45:30|15751.7|15747.7|15749.8|15745.8|15751.7|15747.7|15749.8|15745.8|1500
1624949140000|2021-06-29 06:45:40|15749.9|15745.9|15748.5|15744.5|15749.9|15745.9|15748.5|15744.5|150
1624949150000|2021-06-29 06:45:50|15748.9|15744.9|15749.5|15745.5|15749.5|15745.5|15748.9|15744.9|500
1624949160000|2021-06-29 06:46:00|15749.4|15745.4|15752.8|15748.8|15752.8|15748.8|15749.4|15745.4|1000
1624949170000|2021-06-29 06:46:10|15752|15748|15752|15748|15752.8|15748.8|15752|15748|1450
1624949180000|2021-06-29 06:46:20|15751.5|15747.5|15751.4|15747.4|15752|15748|15751.4|15747.4|750
1624949190000|2021-06-29 06:46:30|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|300
1624949200000|2021-06-29 06:46:40|15751.4|15747.4|15751.3|15747.3|15751.6|15747.6|15750.9|15746.9|1600
1624949210000|2021-06-29 06:46:50|15751.4|15747.4|15751.4|15747.4|15752.2|15748.2|15751.4|15747.4|1050
1624949220000|2021-06-29 06:47:00|15751.6|15747.6|15753.4|15749.4|15753.4|15749.4|15751.6|15747.6|1250
1624949230000|2021-06-29 06:47:10|15755.3|15751.3|15754.1|15750.1|15755.3|15751.3|15753.6|15749.6|1350
1624949240000|2021-06-29 06:47:20|15754.8|15750.8|15755|15751|15755.3|15751.3|15754.8|15750.8|200
1624949250000|2021-06-29 06:47:30|15754.8|15750.8|15753.7|15749.7|15754.8|15750.8|15753.7|15749.7|450
1624949260000|2021-06-29 06:47:40|15753.9|15749.9|15754.8|15750.8|15754.8|15750.8|15753.9|15749.9|300
1624949270000|2021-06-29 06:47:50|15754.4|15750.4|15754.6|15750.6|15754.9|15750.9|15754.4|15750.4|400
1624949280000|2021-06-29 06:48:00|15755|15751|15754.4|15750.4|15755.1|15751.1|15754.4|15750.4|350
1624949290000|2021-06-29 06:48:10|15754.3|15750.3|15753.6|15749.6|15754.4|15750.4|15753.4|15749.4|450
1624949300000|2021-06-29 06:48:20|15753.3|15749.3|15752.4|15748.4|15753.3|15749.3|15752.4|15748.4|700
1624949310000|2021-06-29 06:48:30|15752.5|15748.5|15752.4|15748.4|15752.5|15748.5|15752.4|15748.4|550
1624949320000|2021-06-29 06:48:40|15751.9|15747.9|15752.1|15748.1|15752.1|15748.1|15751.9|15747.9|350
1624949330000|2021-06-29 06:48:50|15753.6|15749.6|15754|15750|15754|15750|15753.4|15749.4|850
1624949340000|2021-06-29 06:49:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|250
1624949350000|2021-06-29 06:49:10|15754.2|15750.2|15753.7|15749.7|15754.4|15750.4|15753.7|15749.7|500
1624949360000|2021-06-29 06:49:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1100
1624949370000|2021-06-29 06:49:30|15755.1|15751.1|15756|15752|15756|15752|15754.9|15750.9|700
1624949380000|2021-06-29 06:49:40|15756.2|15752.2|15756|15752|15756.2|15752.2|15755.5|15751.5|450
1624949390000|2021-06-29 06:49:50|15755.7|15751.7|15753.6|15749.6|15755.8|15751.8|15753.6|15749.6|550
1624949400000|2021-06-29 06:50:00|15754.4|15750.4|15755.1|15751.1|15755.2|15751.2|15754.4|15750.4|950
1624949410000|2021-06-29 06:50:10|15755|15751|15754.5|15750.5|15755|15751|15754.5|15750.5|150
1624949420000|2021-06-29 06:50:20|15754.4|15750.4|15754.3|15750.3|15754.4|15750.4|15753.3|15749.3|350
1624949430000|2021-06-29 06:50:30|15754.8|15750.8|15753.8|15749.8|15754.9|15750.9|15753.8|15749.8|550
1624949440000|2021-06-29 06:50:40|15754|15750|15754|15750|15754.2|15750.2|15753.9|15749.9|150
1624949450000|2021-06-29 06:50:50|||||||||50
1624949460000|2021-06-29 06:51:00|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|100
1624949470000|2021-06-29 06:51:10|15753.5|15749.5|15753.7|15749.7|15754.2|15750.2|15753.5|15749.5|400
1624949480000|2021-06-29 06:51:20|15754|15750|15754.1|15750.1|15754.1|15750.1|15754|15750|100
1624949490000|2021-06-29 06:51:30|15754|15750|15754|15750|15754|15750|15753.8|15749.8|150
1624949500000|2021-06-29 06:51:40|15753.9|15749.9|15755.2|15751.2|15755.3|15751.3|15753.9|15749.9|500
1624949510000|2021-06-29 06:51:50|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|350
1624949520000|2021-06-29 06:52:00|15756.6|15752.6|15758.7|15754.7|15758.7|15754.7|15756.6|15752.6|2250
1624949530000|2021-06-29 06:52:10|15758.8|15754.8|15758|15754|15759.5|15755.5|15758|15754|1150
1624949540000|2021-06-29 06:52:20|15758.3|15754.3|15757.3|15753.3|15758.3|15754.3|15757.3|15753.3|400
1624949550000|2021-06-29 06:52:30|15757.9|15753.9|15757.8|15753.8|15758|15754|15757.6|15753.6|450
1624949560000|2021-06-29 06:52:40|15757.4|15753.4|15758.9|15754.9|15760.1|15756.1|15757.4|15753.4|900
1624949570000|2021-06-29 06:52:50|15758.7|15754.7|15758.6|15754.6|15758.7|15754.7|15758.6|15754.6|50
1624949580000|2021-06-29 06:53:00|15759.4|15755.4|15758.9|15754.9|15759.4|15755.4|15758.9|15754.9|800
1624949590000|2021-06-29 06:53:10|||||||||200
1624949600000|2021-06-29 06:53:20|15758.7|15754.7|15758.6|15754.6|15758.7|15754.7|15758.6|15754.6|250
1624949610000|2021-06-29 06:53:30|15758.8|15754.8|15756.9|15752.9|15758.8|15754.8|15756.7|15752.7|500
1624949620000|2021-06-29 06:53:40|15756.7|15752.7|15756.2|15752.2|15756.7|15752.7|15756.2|15752.2|400
1624949630000|2021-06-29 06:53:50|15756.3|15752.3|15756.8|15752.8|15757|15753|15756.3|15752.3|0
1624949640000|2021-06-29 06:54:00|15756.6|15752.6|15756.3|15752.3|15758|15754|15756.3|15752.3|1400
1624949650000|2021-06-29 06:54:10|15756.5|15752.5|15756.7|15752.7|15757|15753|15756.5|15752.5|1200
1624949660000|2021-06-29 06:54:20|15756.6|15752.6|15755.5|15751.5|15756.8|15752.8|15755.5|15751.5|200
1624949670000|2021-06-29 06:54:30|15755.2|15751.2|15756.8|15752.8|15756.8|15752.8|15755.2|15751.2|500
1624949680000|2021-06-29 06:54:40|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|50
1624949690000|2021-06-29 06:54:50|15757|15753|15755.8|15751.8|15757.1|15753.1|15755.8|15751.8|150
1624949700000|2021-06-29 06:55:00|15756.1|15752.1|15756|15752|15756.1|15752.1|15756|15752|300
1624949710000|2021-06-29 06:55:10|15757.5|15753.5|15758.3|15754.3|15759|15755|15757.5|15753.5|700
1624949720000|2021-06-29 06:55:20|15758.6|15754.6|15758.8|15754.8|15758.8|15754.8|15758.6|15754.6|550
1624949730000|2021-06-29 06:55:30|15758.6|15754.6|15758.4|15754.4|15758.6|15754.6|15758.2|15754.2|150
1624949740000|2021-06-29 06:55:40|15758.6|15754.6|15758.5|15754.5|15759.1|15755.1|15758.5|15754.5|150
1624949750000|2021-06-29 06:55:50|15758.6|15754.6|15759.5|15755.5|15759.5|15755.5|15758.6|15754.6|400
1624949760000|2021-06-29 06:56:00|15759|15755|15758.9|15754.9|15759|15755|15758.7|15754.7|50
1624949770000|2021-06-29 06:56:10|15758.6|15754.6|15758.5|15754.5|15759|15755|15758.5|15754.5|100
1624949780000|2021-06-29 06:56:20|15758.2|15754.2|15758|15754|15758.2|15754.2|15758|15754|350
1624949790000|2021-06-29 06:56:30|15757.7|15753.7|15757.5|15753.5|15757.7|15753.7|15757.5|15753.5|500
1624949800000|2021-06-29 06:56:40|15758.5|15754.5|15758.2|15754.2|15758.5|15754.5|15758.1|15754.1|350
1624949810000|2021-06-29 06:56:50|15758.5|15754.5|15758.2|15754.2|15758.5|15754.5|15758.2|15754.2|250
1624949820000|2021-06-29 06:57:00|15758.5|15754.5|15758.3|15754.3|15758.5|15754.5|15758.2|15754.2|50
1624949830000|2021-06-29 06:57:10|15758.5|15754.5|15758.4|15754.4|15758.8|15754.8|15758.4|15754.4|150
1624949840000|2021-06-29 06:57:20|15758.1|15754.1|15757.7|15753.7|15758.1|15754.1|15757.1|15753.1|650
1624949850000|2021-06-29 06:57:30|15757.9|15753.9|15758.1|15754.1|15758.1|15754.1|15757.4|15753.4|500
1624949860000|2021-06-29 06:57:40|15758|15754|15758.2|15754.2|15758.2|15754.2|15758|15754|100
1624949870000|2021-06-29 06:57:50|15758.1|15754.1|15757.1|15753.1|15758.2|15754.2|15757.1|15753.1|850
1624949880000|2021-06-29 06:58:00|15757|15753|15758.8|15754.8|15758.8|15754.8|15757|15753|550
1624949890000|2021-06-29 06:58:10|15758.3|15754.3|15758.8|15754.8|15758.9|15754.9|15758.3|15754.3|100
1624949900000|2021-06-29 06:58:20|15758.6|15754.6|15758.3|15754.3|15758.9|15754.9|15758.3|15754.3|100
1624949910000|2021-06-29 06:58:30|15758|15754|15758.9|15754.9|15758.9|15754.9|15758|15754|150
1624949920000|2021-06-29 06:58:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|0
1624949930000|2021-06-29 06:58:50|15758.7|15754.7|15759.1|15755.1|15759.1|15755.1|15758.7|15754.7|250
1624949940000|2021-06-29 06:59:00|15759|15755|15758.9|15754.9|15759.3|15755.3|15758.9|15754.9|2000
1624949950000|2021-06-29 06:59:10|15759.8|15755.8|15758.5|15754.5|15759.8|15755.8|15758.4|15754.4|200
1624949960000|2021-06-29 06:59:20|15758.6|15754.6|15757.8|15753.8|15758.6|15754.6|15757.8|15753.8|950
1624949970000|2021-06-29 06:59:30|15758.4|15754.4|15759.4|15755.4|15759.4|15755.4|15758.2|15754.2|1200
1624949980000|2021-06-29 06:59:40|15758.3|15754.3|15758.9|15754.9|15758.9|15754.9|15758.3|15754.3|250
1624949990000|2021-06-29 06:59:50|15758.7|15754.7|15757.7|15753.7|15758.7|15754.7|15757.7|15753.7|150
1624950000000|2021-06-29 07:00:00|15758.1|15754.1|15758.4|15754.4|15758.4|15754.4|15758.1|15754.1|50
1624950010000|2021-06-29 07:00:10|15757.9|15753.9|15758.6|15754.6|15759|15755|15757.9|15753.9|250
1624950020000|2021-06-29 07:00:20|15759|15755|15758.6|15754.6|15759|15755|15758.3|15754.3|200
1624950030000|2021-06-29 07:00:30|15758.2|15754.2|15757.2|15753.2|15758.2|15754.2|15757.2|15753.2|250
1624950040000|2021-06-29 07:00:40|15757.1|15753.1|15757.5|15753.5|15757.5|15753.5|15757.1|15753.1|600
1624950050000|2021-06-29 07:00:50|15757.9|15753.9|15758.3|15754.3|15758.3|15754.3|15757.9|15753.9|2500
1624950060000|2021-06-29 07:01:00|15758.9|15754.9|15759.3|15755.3|15760.2|15756.2|15758.9|15754.9|2150
1624950070000|2021-06-29 07:01:10|15759.5|15755.5|15760.7|15756.7|15760.7|15756.7|15759.5|15755.5|200
1624950080000|2021-06-29 07:01:20|15760.4|15756.4|15761.1|15757.1|15761.3|15757.3|15759.8|15755.8|600
1624950090000|2021-06-29 07:01:30|15760.9|15756.9|15761.9|15757.9|15761.9|15757.9|15760.9|15756.9|1200
1624950100000|2021-06-29 07:01:40|15760.6|15756.6|15759.6|15755.6|15761|15757|15759.6|15755.6|550
1624950110000|2021-06-29 07:01:50|15759.7|15755.7|15759.8|15755.8|15760.6|15756.6|15759.7|15755.7|150
1624950120000|2021-06-29 07:02:00|15759.5|15755.5|15759.7|15755.7|15759.7|15755.7|15759.2|15755.2|100
1624950130000|2021-06-29 07:02:10|15760|15756|15760.1|15756.1|15760.9|15756.9|15760|15756|350
1624950140000|2021-06-29 07:02:20|15760.2|15756.2|15760.4|15756.4|15760.5|15756.5|15760.2|15756.2|50
1624950150000|2021-06-29 07:02:30|15761.3|15757.3|15761.9|15757.9|15761.9|15757.9|15761.3|15757.3|500
1624950160000|2021-06-29 07:02:40|15761.5|15757.5|15762.4|15758.4|15762.5|15758.5|15761.4|15757.4|100
1624950170000|2021-06-29 07:02:50|15762.3|15758.3|15762.4|15758.4|15762.4|15758.4|15762.2|15758.2|350
1624950180000|2021-06-29 07:03:00|15762.5|15758.5|15761.5|15757.5|15762.7|15758.7|15761.5|15757.5|1950
1624950190000|2021-06-29 07:03:10|15761.6|15757.6|15761.5|15757.5|15761.6|15757.6|15761.5|15757.5|50
1624950200000|2021-06-29 07:03:20|15761.6|15757.6|15762.1|15758.1|15762.1|15758.1|15761.1|15757.1|150
1624950210000|2021-06-29 07:03:30|15762.4|15758.4|15762.7|15758.7|15762.7|15758.7|15762.4|15758.4|1450
1624950220000|2021-06-29 07:03:40|15763.5|15759.5|15763|15759|15763.7|15759.7|15763|15759|2850
1624950230000|2021-06-29 07:03:50|15763.3|15759.3|15764.2|15760.2|15764.2|15760.2|15763.3|15759.3|550
1624950240000|2021-06-29 07:04:00|15764.4|15760.4|15764.3|15760.3|15764.4|15760.4|15764.2|15760.2|250
1624950250000|2021-06-29 07:04:10|15765|15761|15765.7|15761.7|15765.7|15761.7|15765|15761|1200
1624950260000|2021-06-29 07:04:20|15766.4|15762.4|15766.2|15762.2|15766.9|15762.9|15766|15762|2350
1624950270000|2021-06-29 07:04:30|15766.1|15762.1|15766.5|15762.5|15766.5|15762.5|15765.7|15761.7|2050
1624950280000|2021-06-29 07:04:40|15766.4|15762.4|15766.3|15762.3|15766.9|15762.9|15766.3|15762.3|1200
1624950290000|2021-06-29 07:04:50|15766.5|15762.5|15767.8|15763.8|15767.8|15763.8|15766.5|15762.5|350
1624950300000|2021-06-29 07:05:00|15767.9|15763.9|15768.1|15764.1|15768.1|15764.1|15767.9|15763.9|2500
1624950310000|2021-06-29 07:05:10|15768|15764|15768.1|15764.1|15768.4|15764.4|15767.4|15763.4|2200
1624950320000|2021-06-29 07:05:20|15766.6|15762.6|15767.5|15763.5|15767.7|15763.7|15766.6|15762.6|2600
1624950330000|2021-06-29 07:05:30|15767.6|15763.6|15766.7|15762.7|15767.6|15763.6|15766.7|15762.7|650
1624950340000|2021-06-29 07:05:40|15766.9|15762.9|15767|15763|15767|15763|15766.6|15762.6|250
1624950350000|2021-06-29 07:05:50|15767.6|15763.6|15768.2|15764.2|15768.3|15764.3|15767.6|15763.6|600
1624950360000|2021-06-29 07:06:00|15768.4|15764.4|15769.8|15765.8|15769.8|15765.8|15768.4|15764.4|1100
1624950370000|2021-06-29 07:06:10|15770.2|15766.2|15770.4|15766.4|15770.7|15766.7|15770.2|15766.2|1600
1624950380000|2021-06-29 07:06:20|15770.2|15766.2|15770|15766|15770.4|15766.4|15769.9|15765.9|2500
1624950390000|2021-06-29 07:06:30|15769.7|15765.7|15769.4|15765.4|15770|15766|15769.4|15765.4|1850
1624950400000|2021-06-29 07:06:40|15769.2|15765.2|15769.3|15765.3|15769.4|15765.4|15769.1|15765.1|550
1624950410000|2021-06-29 07:06:50|15769.4|15765.4|15769.3|15765.3|15769.6|15765.6|15769.3|15765.3|300
1624950420000|2021-06-29 07:07:00|15769.1|15765.1|15769.3|15765.3|15769.3|15765.3|15769|15765|1700
1624950430000|2021-06-29 07:07:10|15769.6|15765.6|15770.4|15766.4|15770.7|15766.7|15769.6|15765.6|400
1624950440000|2021-06-29 07:07:20|15770.8|15766.8|15770.3|15766.3|15771.1|15767.1|15770|15766|1800
1624950450000|2021-06-29 07:07:30|15770.7|15766.7|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|800
1624950460000|2021-06-29 07:07:40|15771.2|15767.2|15771.7|15767.7|15772.2|15768.2|15771.2|15767.2|4550
1624950470000|2021-06-29 07:07:50|15771.2|15767.2|15770.1|15766.1|15771.2|15767.2|15770|15766|1650
1624950480000|2021-06-29 07:08:00|15770|15766|15770|15766|15771|15767|15770|15766|1100
1624950490000|2021-06-29 07:08:10|15769.8|15765.8|15769.2|15765.2|15770|15766|15769.2|15765.2|650
1624950500000|2021-06-29 07:08:20|15769.4|15765.4|15768.9|15764.9|15769.4|15765.4|15768.9|15764.9|550
1624950510000|2021-06-29 07:08:30|15768.4|15764.4|15766.5|15762.5|15768.4|15764.4|15766.4|15762.4|1100
1624950520000|2021-06-29 07:08:40|15766.6|15762.6|15766.3|15762.3|15766.7|15762.7|15766.3|15762.3|550
1624950530000|2021-06-29 07:08:50|15766|15762|15765|15761|15766|15762|15764.9|15760.9|300
1624950540000|2021-06-29 07:09:00|15765.7|15761.7|15765.8|15761.8|15765.9|15761.9|15764.3|15760.3|1750
1624950550000|2021-06-29 07:09:10|15766.5|15762.5|15767.3|15763.3|15767.6|15763.6|15765.5|15761.5|1350
1624950560000|2021-06-29 07:09:20|15767.4|15763.4|15766.2|15762.2|15767.4|15763.4|15766.2|15762.2|300
1624950570000|2021-06-29 07:09:30|15766|15762|15764.8|15760.8|15766|15762|15764.8|15760.8|300
1624950580000|2021-06-29 07:09:40|15765|15761|15764.9|15760.9|15765|15761|15764.9|15760.9|300
1624950590000|2021-06-29 07:09:50|15764.5|15760.5|15764|15760|15764.5|15760.5|15764|15760|200
1624950600000|2021-06-29 07:10:00|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|400
1624950610000|2021-06-29 07:10:10|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|550
1624950620000|2021-06-29 07:10:20|15763.8|15759.8|15763.7|15759.7|15763.9|15759.9|15763.7|15759.7|600
1624950630000|2021-06-29 07:10:30|15763.8|15759.8|15764.6|15760.6|15765.1|15761.1|15763.5|15759.5|2250
1624950640000|2021-06-29 07:10:40|15764.5|15760.5|15766|15762|15766|15762|15764.5|15760.5|550
1624950650000|2021-06-29 07:10:50|15765.5|15761.5|15767.3|15763.3|15767.3|15763.3|15765.5|15761.5|400
1624950660000|2021-06-29 07:11:00|15767.5|15763.5|15768.5|15764.5|15768.5|15764.5|15767.5|15763.5|250
1624950670000|2021-06-29 07:11:10|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.3|15764.3|400
1624950680000|2021-06-29 07:11:20|15769.1|15765.1|15769.7|15765.7|15769.7|15765.7|15768.8|15764.8|750
1624950690000|2021-06-29 07:11:30|15768.3|15764.3|15768.2|15764.2|15768.3|15764.3|15768.2|15764.2|250
1624950700000|2021-06-29 07:11:40|15768.3|15764.3|15768.5|15764.5|15768.5|15764.5|15768.1|15764.1|200
1624950710000|2021-06-29 07:11:50|15768.1|15764.1|15769.7|15765.7|15769.7|15765.7|15768.1|15764.1|750
1624950720000|2021-06-29 07:12:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|50
1624950730000|2021-06-29 07:12:10|||||||||250
1624950740000|2021-06-29 07:12:20|15769.7|15765.7|15768.4|15764.4|15769.7|15765.7|15768.4|15764.4|250
1624950750000|2021-06-29 07:12:30|15768.3|15764.3|15767.7|15763.7|15768.3|15764.3|15767.7|15763.7|500
1624950760000|2021-06-29 07:12:40|15767.6|15763.6|15766.4|15762.4|15767.7|15763.7|15766.4|15762.4|150
1624950770000|2021-06-29 07:12:50|15766.3|15762.3|15765.9|15761.9|15766.3|15762.3|15765.9|15761.9|300
1624950780000|2021-06-29 07:13:00|15766.2|15762.2|15766.3|15762.3|15766.3|15762.3|15765.8|15761.8|1200
1624950790000|2021-06-29 07:13:10|15767.2|15763.2|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|1600
1624950800000|2021-06-29 07:13:20|15766.7|15762.7|15766.2|15762.2|15766.7|15762.7|15766.2|15762.2|900
1624950810000|2021-06-29 07:13:30|15765.8|15761.8|15765.5|15761.5|15766|15762|15765.5|15761.5|250
1624950820000|2021-06-29 07:13:40|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|0
1624950830000|2021-06-29 07:13:50|15764.8|15760.8|15765.2|15761.2|15765.2|15761.2|15764.6|15760.6|1000
1624950840000|2021-06-29 07:14:00|15765.3|15761.3|15765.3|15761.3|15765.4|15761.4|15765.1|15761.1|300
1624950850000|2021-06-29 07:14:10|15766.5|15762.5|15766.8|15762.8|15767.1|15763.1|15766.5|15762.5|500
1624950860000|2021-06-29 07:14:20|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|150
1624950870000|2021-06-29 07:14:30|15766.9|15762.9|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|550
1624950880000|2021-06-29 07:14:40|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|100
1624950890000|2021-06-29 07:14:50|15767.9|15763.9|15767.9|15763.9|15768|15764|15767.6|15763.6|750
1624950900000|2021-06-29 07:15:00|15768.2|15764.2|15766.8|15762.8|15768.2|15764.2|15766.8|15762.8|1950
1624950910000|2021-06-29 07:15:10|15766.6|15762.6|15767.1|15763.1|15767.1|15763.1|15766.1|15762.1|1000
1624950920000|2021-06-29 07:15:20|15767.6|15763.6|15768.1|15764.1|15768.1|15764.1|15767.6|15763.6|900
1624950930000|2021-06-29 07:15:30|15768.3|15764.3|15767.4|15763.4|15768.3|15764.3|15767.4|15763.4|950
1624950940000|2021-06-29 07:15:40|15767.3|15763.3|15766.4|15762.4|15767.3|15763.3|15766.4|15762.4|650
1624950950000|2021-06-29 07:15:50|15766.3|15762.3|15766.5|15762.5|15766.5|15762.5|15766.3|15762.3|500
1624950960000|2021-06-29 07:16:00|15766.2|15762.2|15766.3|15762.3|15766.3|15762.3|15766.2|15762.2|300
1624950970000|2021-06-29 07:16:10|15766.5|15762.5|15765.8|15761.8|15766.5|15762.5|15765.8|15761.8|100
1624950980000|2021-06-29 07:16:20|15766.9|15762.9|15766.8|15762.8|15767.3|15763.3|15766.8|15762.8|400
1624950990000|2021-06-29 07:16:30|15766.4|15762.4|15766.6|15762.6|15766.7|15762.7|15766.3|15762.3|200
1624951000000|2021-06-29 07:16:40|15767.1|15763.1|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|850
1624951010000|2021-06-29 07:16:50|15766.7|15762.7|15766.1|15762.1|15767|15763|15766.1|15762.1|400
1624951020000|2021-06-29 07:17:00|15766.6|15762.6|15766.9|15762.9|15766.9|15762.9|15766|15762|400
1624951030000|2021-06-29 07:17:10|15767|15763|15768.3|15764.3|15768.3|15764.3|15767|15763|650
1624951040000|2021-06-29 07:17:20|15769|15765|15769.4|15765.4|15769.4|15765.4|15768.6|15764.6|300
1624951050000|2021-06-29 07:17:30|15769.7|15765.7|15770.2|15766.2|15770.2|15766.2|15769.7|15765.7|200
1624951060000|2021-06-29 07:17:40|15770.5|15766.5|15770|15766|15770.9|15766.9|15770|15766|850
1624951070000|2021-06-29 07:17:50|15769.2|15765.2|15769.1|15765.1|15769.4|15765.4|15769.1|15765.1|600
1624951080000|2021-06-29 07:18:00|15769|15765|15769|15765|15769.2|15765.2|15769|15765|550
1624951090000|2021-06-29 07:18:10|15769.1|15765.1|15768.9|15764.9|15769.9|15765.9|15768.9|15764.9|400
1624951100000|2021-06-29 07:18:20|15769|15765|15769.2|15765.2|15769.3|15765.3|15769|15765|200
1624951110000|2021-06-29 07:18:30|15769.3|15765.3|15768.9|15764.9|15769.4|15765.4|15768.9|15764.9|150
1624951120000|2021-06-29 07:18:40|15769|15765|15768.9|15764.9|15769.2|15765.2|15768.8|15764.8|200
1624951130000|2021-06-29 07:18:50|||||||||100
1624951140000|2021-06-29 07:19:00|15768.7|15764.7|15769.6|15765.6|15769.7|15765.7|15768.7|15764.7|500
1624951150000|2021-06-29 07:19:10|15769.1|15765.1|15770.9|15766.9|15770.9|15766.9|15769.1|15765.1|200
1624951160000|2021-06-29 07:19:20|15770.3|15766.3|15771.2|15767.2|15771.2|15767.2|15770.3|15766.3|350
1624951170000|2021-06-29 07:19:30|15771.3|15767.3|15771.6|15767.6|15771.6|15767.6|15771.2|15767.2|350
1624951180000|2021-06-29 07:19:40|15771.8|15767.8|15771.1|15767.1|15771.9|15767.9|15771.1|15767.1|900
1624951190000|2021-06-29 07:19:50|15770.3|15766.3|15769.8|15765.8|15771.2|15767.2|15769.8|15765.8|600
1624951200000|2021-06-29 07:20:00|15770.2|15766.2|15771.3|15767.3|15771.3|15767.3|15770.2|15766.2|50
1624951210000|2021-06-29 07:20:10|15771.1|15767.1|15771.3|15767.3|15771.3|15767.3|15770.9|15766.9|100
1624951220000|2021-06-29 07:20:20|15770.4|15766.4|15769.6|15765.6|15770.4|15766.4|15769.6|15765.6|1450
1624951230000|2021-06-29 07:20:30|15769.4|15765.4|15769.1|15765.1|15769.4|15765.4|15769.1|15765.1|400
1624951240000|2021-06-29 07:20:40|15769.2|15765.2|15770.3|15766.3|15770.7|15766.7|15769.2|15765.2|650
1624951250000|2021-06-29 07:20:50|15770.1|15766.1|15769.9|15765.9|15770.3|15766.3|15769.9|15765.9|500
1624951260000|2021-06-29 07:21:00|15770.2|15766.2|15770.7|15766.7|15770.7|15766.7|15770.2|15766.2|200
1624951270000|2021-06-29 07:21:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771|15767|350
1624951280000|2021-06-29 07:21:20|15771.8|15767.8|15771.2|15767.2|15771.8|15767.8|15771.2|15767.2|750
1624951290000|2021-06-29 07:21:30|15771.1|15767.1|15771|15767|15771.1|15767.1|15771|15767|100
1624951300000|2021-06-29 07:21:40|||||||||200
1624951310000|2021-06-29 07:21:50|15771.6|15767.6|15770.5|15766.5|15771.7|15767.7|15770.5|15766.5|800
1624951320000|2021-06-29 07:22:00|15771.3|15767.3|15770.4|15766.4|15771.3|15767.3|15770.2|15766.2|900
1624951330000|2021-06-29 07:22:10|15770.7|15766.7|15778.1|15774.1|15778.3|15774.3|15770.7|15766.7|20600
1624951340000|2021-06-29 07:22:20|15778|15774|15776.7|15772.7|15778.4|15774.4|15776.7|15772.7|4650
1624951350000|2021-06-29 07:22:30|15777|15773|15778.1|15774.1|15778.4|15774.4|15777|15773|3850
1624951360000|2021-06-29 07:22:40|15778.4|15774.4|15778.5|15774.5|15779.2|15775.2|15778.3|15774.3|2600
1624951370000|2021-06-29 07:22:50|15778.1|15774.1|15777.1|15773.1|15778.1|15774.1|15777.1|15773.1|2750
1624951380000|2021-06-29 07:23:00|15777|15773|15783.4|15779.4|15784.5|15780.5|15777|15773|28850
1624951390000|2021-06-29 07:23:10|15783.1|15779.1|15782.1|15778.1|15783.4|15779.4|15782.1|15778.1|3550
1624951400000|2021-06-29 07:23:20|15782|15778|15781.6|15777.6|15783.1|15779.1|15781.5|15777.5|3700
1624951410000|2021-06-29 07:23:30|15781.5|15777.5|15781.3|15777.3|15781.7|15777.7|15781.2|15777.2|1700
1624951420000|2021-06-29 07:23:40|15781.4|15777.4|15781.2|15777.2|15781.5|15777.5|15781.1|15777.1|1400
1624951430000|2021-06-29 07:23:50|15780.4|15776.4|15781|15777|15781|15777|15779.9|15775.9|2600
1624951440000|2021-06-29 07:24:00|15781.2|15777.2|15780.6|15776.6|15781.2|15777.2|15779.2|15775.2|7400
1624951450000|2021-06-29 07:24:10|15780.7|15776.7|15777.4|15773.4|15780.7|15776.7|15776.6|15772.6|4500
1624951460000|2021-06-29 07:24:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|250
1624951470000|2021-06-29 07:24:30|15778.2|15774.2|15778.3|15774.3|15778.3|15774.3|15778.2|15774.2|850
1624951480000|2021-06-29 07:24:40|||||||||800
1624951490000|2021-06-29 07:24:50|15778.1|15774.1|15777.7|15773.7|15778.1|15774.1|15777.7|15773.7|800
1624951500000|2021-06-29 07:25:00|15778|15774|15779.5|15775.5|15779.5|15775.5|15778|15774|1350
1624951510000|2021-06-29 07:25:10|15778.9|15774.9|15778.3|15774.3|15779.2|15775.2|15778.3|15774.3|1000
1624951520000|2021-06-29 07:25:20|15779|15775|15778.9|15774.9|15779|15775|15778.2|15774.2|1100
1624951530000|2021-06-29 07:25:30|15779.1|15775.1|15780.5|15776.5|15780.5|15776.5|15779.1|15775.1|600
1624951540000|2021-06-29 07:25:40|15780.2|15776.2|15780|15776|15780.2|15776.2|15779.8|15775.8|850
1624951550000|2021-06-29 07:25:50|15779.8|15775.8|15777.4|15773.4|15779.8|15775.8|15777.4|15773.4|1200
1624951560000|2021-06-29 07:26:00|15777.1|15773.1|15776.8|15772.8|15777.1|15773.1|15775.4|15771.4|2100
1624951570000|2021-06-29 07:26:10|15777.5|15773.5|15777.8|15773.8|15777.8|15773.8|15777.5|15773.5|250
1624951580000|2021-06-29 07:26:20|15776.9|15772.9|15777.1|15773.1|15777.1|15773.1|15776.9|15772.9|150
1624951590000|2021-06-29 07:26:30|15776.9|15772.9|15775.6|15771.6|15777.3|15773.3|15775.6|15771.6|300
1624951600000|2021-06-29 07:26:40|15775.7|15771.7|15776.2|15772.2|15776.2|15772.2|15775.3|15771.3|450
1624951610000|2021-06-29 07:26:50|15776.4|15772.4|15778.5|15774.5|15778.7|15774.7|15776.3|15772.3|850
1624951620000|2021-06-29 07:27:00|15778.7|15774.7|15780.4|15776.4|15780.8|15776.8|15778.7|15774.7|750
1624951630000|2021-06-29 07:27:10|15780.3|15776.3|15781.4|15777.4|15782.1|15778.1|15780.3|15776.3|1100
1624951640000|2021-06-29 07:27:20|15781.2|15777.2|15781.7|15777.7|15781.8|15777.8|15781|15777|3250
1624951650000|2021-06-29 07:27:30|15780.7|15776.7|15780.8|15776.8|15781.5|15777.5|15780.7|15776.7|450
1624951660000|2021-06-29 07:27:40|15780.6|15776.6|15779.7|15775.7|15780.8|15776.8|15779.7|15775.7|650
1624951670000|2021-06-29 07:27:50|15779.5|15775.5|15778.5|15774.5|15779.5|15775.5|15778.5|15774.5|800
1624951680000|2021-06-29 07:28:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1100
1624951690000|2021-06-29 07:28:10|15778.5|15774.5|15778.7|15774.7|15778.7|15774.7|15778.4|15774.4|900
1624951700000|2021-06-29 07:28:20|15778.5|15774.5|15778.5|15774.5|15778.6|15774.6|15778.5|15774.5|850
1624951710000|2021-06-29 07:28:30|15778.4|15774.4|15777.7|15773.7|15778.4|15774.4|15777.7|15773.7|750
1624951720000|2021-06-29 07:28:40|15777.4|15773.4|15778|15774|15778|15774|15777.4|15773.4|850
1624951730000|2021-06-29 07:28:50|15778.1|15774.1|15776.2|15772.2|15778.1|15774.1|15776.2|15772.2|950
1624951740000|2021-06-29 07:29:00|15775.6|15771.6|15775.8|15771.8|15775.8|15771.8|15774.9|15770.9|1950
1624951750000|2021-06-29 07:29:10|15775.7|15771.7|15776.4|15772.4|15776.8|15772.8|15775.7|15771.7|950
1624951760000|2021-06-29 07:29:20|15776.3|15772.3|15776.4|15772.4|15776.4|15772.4|15776.3|15772.3|250
1624951770000|2021-06-29 07:29:30|15776.5|15772.5|15775.4|15771.4|15776.5|15772.5|15775.4|15771.4|900
1624951780000|2021-06-29 07:29:40|15775.9|15771.9|15775.3|15771.3|15775.9|15771.9|15775.2|15771.2|750
1624951790000|2021-06-29 07:29:50|15774.6|15770.6|15774.4|15770.4|15774.6|15770.6|15774.2|15770.2|750
1624951800000|2021-06-29 07:30:00|15774.2|15770.2|15772.4|15768.4|15774.2|15770.2|15772.4|15768.4|1700
1624951810000|2021-06-29 07:30:10|15772.1|15768.1|15771.3|15767.3|15772.4|15768.4|15771.3|15767.3|1050
1624951820000|2021-06-29 07:30:20|15772.1|15768.1|15772|15768|15772.2|15768.2|15771.8|15767.8|1250
1624951830000|2021-06-29 07:30:30|15772.1|15768.1|15771.7|15767.7|15772.2|15768.2|15771.7|15767.7|1200
1624951840000|2021-06-29 07:30:40|15771.6|15767.6|15767.5|15763.5|15771.6|15767.6|15767.3|15763.3|6100
1624951850000|2021-06-29 07:30:50|15769.1|15765.1|15769.6|15765.6|15769.8|15765.8|15768.6|15764.6|4750
1624951860000|2021-06-29 07:31:00|15769.2|15765.2|15769.6|15765.6|15769.8|15765.8|15769.2|15765.2|450
1624951870000|2021-06-29 07:31:10|15770.5|15766.5|15770.2|15766.2|15770.5|15766.5|15769.9|15765.9|400
1624951880000|2021-06-29 07:31:20|15770.5|15766.5|15770.5|15766.5|15772.5|15768.5|15770.5|15766.5|1500
1624951890000|2021-06-29 07:31:30|15771.5|15767.5|15771.4|15767.4|15771.6|15767.6|15771.1|15767.1|450
1624951900000|2021-06-29 07:31:40|||||||||100
1624951910000|2021-06-29 07:31:50|15771.9|15767.9|15771|15767|15771.9|15767.9|15771|15767|450
1624951920000|2021-06-29 07:32:00|15771.3|15767.3|15770.5|15766.5|15771.3|15767.3|15770.5|15766.5|150
1624951930000|2021-06-29 07:32:10|15770.9|15766.9|15771.5|15767.5|15771.7|15767.7|15770.9|15766.9|2700
1624951940000|2021-06-29 07:32:20|15771.7|15767.7|15772.8|15768.8|15772.9|15768.9|15771.3|15767.3|1450
1624951950000|2021-06-29 07:32:30|15770.5|15766.5|15771.1|15767.1|15771.2|15767.2|15770.5|15766.5|700
1624951960000|2021-06-29 07:32:40|15771|15767|15770.1|15766.1|15771|15767|15770.1|15766.1|150
1624951970000|2021-06-29 07:32:50|15770|15766|15771.1|15767.1|15771.1|15767.1|15770|15766|600
1624951980000|2021-06-29 07:33:00|||||||||100
1624951990000|2021-06-29 07:33:10|15772.4|15768.4|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|600
1624952000000|2021-06-29 07:33:20|15772.3|15768.3|15771.8|15767.8|15772.3|15768.3|15771.8|15767.8|50
1624952010000|2021-06-29 07:33:30|15771.7|15767.7|15772.2|15768.2|15772.2|15768.2|15771.7|15767.7|350
1624952020000|2021-06-29 07:33:40|15772.3|15768.3|15772.6|15768.6|15772.6|15768.6|15772.3|15768.3|750
1624952030000|2021-06-29 07:33:50|15772.3|15768.3|15771.8|15767.8|15772.3|15768.3|15771.8|15767.8|550
1624952040000|2021-06-29 07:34:00|15771.7|15767.7|15772.3|15768.3|15772.3|15768.3|15771.6|15767.6|1250
1624952050000|2021-06-29 07:34:10|15772.1|15768.1|15774.1|15770.1|15774.1|15770.1|15772.1|15768.1|2550
1624952060000|2021-06-29 07:34:20|15773.3|15769.3|15773.9|15769.9|15773.9|15769.9|15773|15769|1400
1624952070000|2021-06-29 07:34:30|15773.8|15769.8|15773.1|15769.1|15774.4|15770.4|15773.1|15769.1|1900
1624952080000|2021-06-29 07:34:40|15773.9|15769.9|15774.5|15770.5|15774.5|15770.5|15773.9|15769.9|1550
1624952090000|2021-06-29 07:34:50|15774.9|15770.9|15774.7|15770.7|15774.9|15770.9|15774.4|15770.4|650
1624952100000|2021-06-29 07:35:00|15774.6|15770.6|15774.9|15770.9|15774.9|15770.9|15774.4|15770.4|1050
1624952110000|2021-06-29 07:35:10|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.8|15770.8|550
1624952120000|2021-06-29 07:35:20|15775.7|15771.7|15776|15772|15776.2|15772.2|15775.7|15771.7|500
1624952130000|2021-06-29 07:35:30|15775.9|15771.9|15776.7|15772.7|15776.8|15772.8|15775.4|15771.4|1500
1624952140000|2021-06-29 07:35:40|15776.4|15772.4|15774.8|15770.8|15776.4|15772.4|15774.6|15770.6|1050
1624952150000|2021-06-29 07:35:50|15774.2|15770.2|15774.6|15770.6|15774.6|15770.6|15774.1|15770.1|450
1624952160000|2021-06-29 07:36:00|15774.8|15770.8|15775.1|15771.1|15775.1|15771.1|15774.8|15770.8|1300
1624952170000|2021-06-29 07:36:10|15777.6|15773.6|15776|15772|15777.6|15773.6|15775.9|15771.9|1200
1624952180000|2021-06-29 07:36:20|15776.4|15772.4|15776.3|15772.3|15776.9|15772.9|15776.3|15772.3|500
1624952190000|2021-06-29 07:36:30|15776.5|15772.5|15775.2|15771.2|15776.5|15772.5|15775.2|15771.2|1350
1624952200000|2021-06-29 07:36:40|15775.7|15771.7|15776.3|15772.3|15777.3|15773.3|15775.7|15771.7|550
1624952210000|2021-06-29 07:36:50|15776.2|15772.2|15777.7|15773.7|15777.7|15773.7|15776.2|15772.2|650
1624952220000|2021-06-29 07:37:00|15776.5|15772.5|15776.7|15772.7|15776.7|15772.7|15776.1|15772.1|950
1624952230000|2021-06-29 07:37:10|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|1100
1624952240000|2021-06-29 07:37:20|15776.8|15772.8|15776.3|15772.3|15776.8|15772.8|15776.1|15772.1|450
1624952250000|2021-06-29 07:37:30|15776.5|15772.5|15776|15772|15777|15773|15776|15772|900
1624952260000|2021-06-29 07:37:40|15775.9|15771.9|15773.6|15769.6|15775.9|15771.9|15773.6|15769.6|1600
1624952270000|2021-06-29 07:37:50|15773.4|15769.4|15773.5|15769.5|15773.7|15769.7|15773.1|15769.1|1500
1624952280000|2021-06-29 07:38:00|15773.4|15769.4|15773.2|15769.2|15773.4|15769.4|15773.2|15769.2|1500
1624952290000|2021-06-29 07:38:10|15772.9|15768.9|15773.3|15769.3|15773.3|15769.3|15772.6|15768.6|800
1624952300000|2021-06-29 07:38:20|15773.4|15769.4|15773.3|15769.3|15773.4|15769.4|15773.3|15769.3|400
1624952310000|2021-06-29 07:38:30|15773.4|15769.4|15773.7|15769.7|15773.7|15769.7|15773.3|15769.3|950
1624952320000|2021-06-29 07:38:40|15774.9|15770.9|15775.3|15771.3|15775.5|15771.5|15774.9|15770.9|150
1624952330000|2021-06-29 07:38:50|15775.1|15771.1|15774.2|15770.2|15775.1|15771.1|15774.2|15770.2|100
1624952340000|2021-06-29 07:39:00|15774.7|15770.7|15776.6|15772.6|15777.4|15773.4|15774.7|15770.7|1750
1624952350000|2021-06-29 07:39:10|15776.4|15772.4|15775.3|15771.3|15776.9|15772.9|15775.3|15771.3|1500
1624952360000|2021-06-29 07:39:20|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|100
1624952370000|2021-06-29 07:39:30|15775|15771|15774.9|15770.9|15775.5|15771.5|15774.9|15770.9|250
1624952380000|2021-06-29 07:39:40|15775|15771|15774.5|15770.5|15775|15771|15774.4|15770.4|50
1624952390000|2021-06-29 07:39:50|15773.7|15769.7|15774|15770|15774|15770|15773.5|15769.5|700
1624952400000|2021-06-29 07:40:00|15774.2|15770.2|15773.8|15769.8|15774.5|15770.5|15773.7|15769.7|250
1624952410000|2021-06-29 07:40:10|15773.7|15769.7|15774.3|15770.3|15774.3|15770.3|15773.5|15769.5|150
1624952420000|2021-06-29 07:40:20|15773.6|15769.6|15774.9|15770.9|15774.9|15770.9|15773.6|15769.6|850
1624952430000|2021-06-29 07:40:30|15775|15771|15775|15771|15775.1|15771.1|15774.9|15770.9|150
1624952440000|2021-06-29 07:40:40|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|150
1624952450000|2021-06-29 07:40:50|15775|15771|15775.9|15771.9|15775.9|15771.9|15775|15771|300
1624952460000|2021-06-29 07:41:00|15777.5|15773.5|15777.2|15773.2|15777.5|15773.5|15777.2|15773.2|1050
1624952470000|2021-06-29 07:41:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|150
1624952480000|2021-06-29 07:41:20|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|700
1624952490000|2021-06-29 07:41:30|15777.7|15773.7|15778.2|15774.2|15778.2|15774.2|15777.7|15773.7|350
1624952500000|2021-06-29 07:41:40|||||||||300
1624952510000|2021-06-29 07:41:50|15778|15774|15778.8|15774.8|15778.8|15774.8|15778|15774|500
1624952520000|2021-06-29 07:42:00|15778.6|15774.6|15778.1|15774.1|15778.6|15774.6|15778.1|15774.1|450
1624952530000|2021-06-29 07:42:10|15777.5|15773.5|15776.9|15772.9|15777.5|15773.5|15776.9|15772.9|850
1624952540000|2021-06-29 07:42:20|15777.2|15773.2|15776.5|15772.5|15777.2|15773.2|15776.4|15772.4|650
1624952550000|2021-06-29 07:42:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|150
1624952560000|2021-06-29 07:42:40|15775.4|15771.4|15774.7|15770.7|15775.4|15771.4|15774.7|15770.7|450
1624952570000|2021-06-29 07:42:50|15774.6|15770.6|15774.4|15770.4|15774.6|15770.6|15774.4|15770.4|200
1624952580000|2021-06-29 07:43:00|15774.5|15770.5|15775.6|15771.6|15775.6|15771.6|15774.5|15770.5|300
1624952590000|2021-06-29 07:43:10|15775.5|15771.5|15775.3|15771.3|15775.5|15771.5|15775.3|15771.3|250
1624952600000|2021-06-29 07:43:20|15776.6|15772.6|15776.3|15772.3|15777.4|15773.4|15776.3|15772.3|3950
1624952610000|2021-06-29 07:43:30|15776.4|15772.4|15775.6|15771.6|15776.6|15772.6|15775.6|15771.6|400
1624952620000|2021-06-29 07:43:40|15775.7|15771.7|15775.7|15771.7|15775.8|15771.8|15775.3|15771.3|550
1624952630000|2021-06-29 07:43:50|15775.8|15771.8|15775.9|15771.9|15775.9|15771.9|15775.8|15771.8|300
1624952640000|2021-06-29 07:44:00|15775.7|15771.7|15774.8|15770.8|15775.7|15771.7|15774.8|15770.8|250
1624952650000|2021-06-29 07:44:10|15774.7|15770.7|15776.4|15772.4|15776.4|15772.4|15774.4|15770.4|3400
1624952660000|2021-06-29 07:44:20|15776.6|15772.6|15776.1|15772.1|15776.7|15772.7|15775.7|15771.7|250
1624952670000|2021-06-29 07:44:30|15775.9|15771.9|15776.6|15772.6|15776.6|15772.6|15775.8|15771.8|650
1624952680000|2021-06-29 07:44:40|15776.5|15772.5|15774.3|15770.3|15776.5|15772.5|15774.3|15770.3|250
1624952690000|2021-06-29 07:44:50|15770.7|15766.7|15769.4|15765.4|15773.4|15769.4|15769.4|15765.4|3900
1624952700000|2021-06-29 07:45:00|15769.5|15765.5|15770.8|15766.8|15771.9|15767.9|15769.5|15765.5|1050
1624952710000|2021-06-29 07:45:10|15771.2|15767.2|15771.7|15767.7|15771.8|15767.8|15771|15767|600
1624952720000|2021-06-29 07:45:20|15771.2|15767.2|15773.4|15769.4|15773.4|15769.4|15771.2|15767.2|900
1624952730000|2021-06-29 07:45:30|15773.5|15769.5|15773.2|15769.2|15773.5|15769.5|15772.9|15768.9|150
1624952740000|2021-06-29 07:45:40|15773.5|15769.5|15773.3|15769.3|15773.6|15769.6|15771.9|15767.9|1800
1624952750000|2021-06-29 07:45:50|15771.8|15767.8|15771.6|15767.6|15771.8|15767.8|15771.6|15767.6|950
1624952760000|2021-06-29 07:46:00|15771.9|15767.9|15773.2|15769.2|15773.2|15769.2|15771.6|15767.6|1600
1624952770000|2021-06-29 07:46:10|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|200
1624952780000|2021-06-29 07:46:20|15773|15769|15773|15769|15773|15769|15773|15769|600
1624952790000|2021-06-29 07:46:30|15772|15768|15771.8|15767.8|15772|15768|15771.6|15767.6|150
1624952800000|2021-06-29 07:46:40|15771.7|15767.7|15772|15768|15772|15768|15771.7|15767.7|200
1624952810000|2021-06-29 07:46:50|15772.1|15768.1|15771.9|15767.9|15772.1|15768.1|15771.8|15767.8|50
1624952820000|2021-06-29 07:47:00|15772.2|15768.2|15772.7|15768.7|15772.7|15768.7|15772.2|15768.2|250
1624952830000|2021-06-29 07:47:10|15772.8|15768.8|15772.6|15768.6|15772.8|15768.8|15772.6|15768.6|150
1624952840000|2021-06-29 07:47:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.8|15769.8|350
1624952850000|2021-06-29 07:47:30|15774.2|15770.2|15774|15770|15774.4|15770.4|15773.8|15769.8|750
1624952860000|2021-06-29 07:47:40|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|300
1624952870000|2021-06-29 07:47:50|15773.7|15769.7|15774.6|15770.6|15774.7|15770.7|15773.6|15769.6|1250
1624952880000|2021-06-29 07:48:00|15774.4|15770.4|15774.7|15770.7|15774.7|15770.7|15774.4|15770.4|0
1624952900000|2021-06-29 07:48:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.2|15771.2|100
1624952910000|2021-06-29 07:48:30|15774.5|15770.5|15774.9|15770.9|15774.9|15770.9|15774.5|15770.5|250
1624952920000|2021-06-29 07:48:40|15774.8|15770.8|15774.4|15770.4|15775|15771|15774.4|15770.4|200
1624952930000|2021-06-29 07:48:50|||||||||50
1624952940000|2021-06-29 07:49:00|15774.6|15770.6|15775.4|15771.4|15775.4|15771.4|15774.6|15770.6|50
1624952950000|2021-06-29 07:49:10|15775.9|15771.9|15776.2|15772.2|15776.2|15772.2|15775.9|15771.9|500
1624952960000|2021-06-29 07:49:20|15776.5|15772.5|15777.2|15773.2|15777.4|15773.4|15776.5|15772.5|650
1624952970000|2021-06-29 07:49:30|15776.3|15772.3|15776.3|15772.3|15776.8|15772.8|15776.3|15772.3|300
1624952980000|2021-06-29 07:49:40|15776.4|15772.4|15776.9|15772.9|15776.9|15772.9|15776.4|15772.4|100
1624952990000|2021-06-29 07:49:50|15777.9|15773.9|15777.6|15773.6|15777.9|15773.9|15776.7|15772.7|750
1624953000000|2021-06-29 07:50:00|15777.4|15773.4|15777.7|15773.7|15777.7|15773.7|15777.4|15773.4|250
1624953010000|2021-06-29 07:50:10|15778.3|15774.3|15778.3|15774.3|15778.5|15774.5|15778.3|15774.3|1450
1624953020000|2021-06-29 07:50:20|15778.1|15774.1|15777.6|15773.6|15778.1|15774.1|15777.6|15773.6|900
1624953030000|2021-06-29 07:50:30|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|1000
1624953040000|2021-06-29 07:50:40|15777.1|15773.1|15777.1|15773.1|15777.2|15773.2|15777.1|15773.1|50
1624953050000|2021-06-29 07:50:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|200
1624953060000|2021-06-29 07:51:00|15777.1|15773.1|15776.6|15772.6|15777.2|15773.2|15776.6|15772.6|1600
1624953070000|2021-06-29 07:51:10|15777.4|15773.4|15777.5|15773.5|15777.5|15773.5|15777.2|15773.2|350
1624953080000|2021-06-29 07:51:20|15777.4|15773.4|15777.2|15773.2|15777.4|15773.4|15777.2|15773.2|200
1624953090000|2021-06-29 07:51:30|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|50
1624953100000|2021-06-29 07:51:40|15776.5|15772.5|15776.3|15772.3|15776.5|15772.5|15776.3|15772.3|700
1624953110000|2021-06-29 07:51:50|15776|15772|15775.4|15771.4|15776|15772|15775.4|15771.4|150
1624953120000|2021-06-29 07:52:00|15775.3|15771.3|15775|15771|15775.3|15771.3|15775|15771|300
1624953130000|2021-06-29 07:52:10|15774.6|15770.6|15774.4|15770.4|15774.6|15770.6|15774.4|15770.4|450
1624953140000|2021-06-29 07:52:20|15774.5|15770.5|15775.5|15771.5|15776|15772|15774.5|15770.5|650
1624953150000|2021-06-29 07:52:30|15775.8|15771.8|15774.7|15770.7|15775.8|15771.8|15774.7|15770.7|150
1624953160000|2021-06-29 07:52:40|15774.8|15770.8|15774.6|15770.6|15774.8|15770.8|15774.5|15770.5|50
1624953170000|2021-06-29 07:52:50|15774.2|15770.2|15774.1|15770.1|15774.6|15770.6|15774.1|15770.1|300
1624953180000|2021-06-29 07:53:00|15774|15770|15774.1|15770.1|15774.1|15770.1|15774|15770|50
1624953190000|2021-06-29 07:53:10|15774.3|15770.3|15774.3|15770.3|15774.7|15770.7|15774.1|15770.1|100
1624953200000|2021-06-29 07:53:20|15774|15770|15774|15770|15774.1|15770.1|15774|15770|450
1624953210000|2021-06-29 07:53:30|15774.1|15770.1|15774|15770|15774.1|15770.1|15774|15770|50
1624953220000|2021-06-29 07:53:40|15774.1|15770.1|15773.9|15769.9|15774.1|15770.1|15773.8|15769.8|250
1624953230000|2021-06-29 07:53:50|15773.8|15769.8|15773.9|15769.9|15773.9|15769.9|15773.7|15769.7|300
1624953240000|2021-06-29 07:54:00|15773.8|15769.8|15773|15769|15773.8|15769.8|15773|15769|1100
1624953250000|2021-06-29 07:54:10|15773.2|15769.2|15773|15769|15773.2|15769.2|15773|15769|0
1624953260000|2021-06-29 07:54:20|15773.4|15769.4|15773.2|15769.2|15773.4|15769.4|15773.2|15769.2|300
1624953270000|2021-06-29 07:54:30|15772.6|15768.6|15770.2|15766.2|15772.6|15768.6|15770.2|15766.2|1600
1624953280000|2021-06-29 07:54:40|15770.1|15766.1|15768.4|15764.4|15771|15767|15768.4|15764.4|950
1624953290000|2021-06-29 07:54:50|15768.3|15764.3|15768.2|15764.2|15768.4|15764.4|15768.1|15764.1|1600
1624953300000|2021-06-29 07:55:00|15768.4|15764.4|15771.4|15767.4|15771.4|15767.4|15768.4|15764.4|1150
1624953310000|2021-06-29 07:55:10|15771.2|15767.2|15771.9|15767.9|15771.9|15767.9|15769.8|15765.8|850
1624953320000|2021-06-29 07:55:20|15772|15768|15771.9|15767.9|15772|15768|15771.9|15767.9|0
1624953330000|2021-06-29 07:55:30|15771.8|15767.8|15772|15768|15772|15768|15771.8|15767.8|150
1624953340000|2021-06-29 07:55:40|15771.9|15767.9|15772.9|15768.9|15772.9|15768.9|15771.9|15767.9|850
1624953350000|2021-06-29 07:55:50|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|350
1624953360000|2021-06-29 07:56:00|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|50
1624953370000|2021-06-29 07:56:10|15772.3|15768.3|15772.7|15768.7|15772.8|15768.8|15771.6|15767.6|150
1624953380000|2021-06-29 07:56:20|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|100
1624953390000|2021-06-29 07:56:30|15771.5|15767.5|15771.7|15767.7|15771.7|15767.7|15771.5|15767.5|50
1624953400000|2021-06-29 07:56:40|15772.5|15768.5|15776|15772|15776|15772|15772.5|15768.5|4750
1624953410000|2021-06-29 07:56:50|15776.2|15772.2|15775.6|15771.6|15776.2|15772.2|15775.1|15771.1|350
1624953420000|2021-06-29 07:57:00|15774.9|15770.9|15776.2|15772.2|15776.2|15772.2|15774.9|15770.9|600
1624953430000|2021-06-29 07:57:10|15776.4|15772.4|15776.2|15772.2|15776.4|15772.4|15776.2|15772.2|50
1624953440000|2021-06-29 07:57:20|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15774.6|15770.6|1150
1624953450000|2021-06-29 07:57:30|15776.5|15772.5|15777.8|15773.8|15777.8|15773.8|15776.5|15772.5|650
1624953460000|2021-06-29 07:57:40|15778.8|15774.8|15779.6|15775.6|15779.6|15775.6|15778.7|15774.7|8400
1624953470000|2021-06-29 07:57:50|15780.5|15776.5|15780.3|15776.3|15780.8|15776.8|15779.9|15775.9|6900
1624953480000|2021-06-29 07:58:00|15779.6|15775.6|15780.7|15776.7|15781.2|15777.2|15779.6|15775.6|500
1624953490000|2021-06-29 07:58:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|250
1624953500000|2021-06-29 07:58:20|||||||||350
1624953510000|2021-06-29 07:58:30|15780.6|15776.6|15780.1|15776.1|15780.6|15776.6|15780.1|15776.1|750
1624953520000|2021-06-29 07:58:40|15781.2|15777.2|15780.4|15776.4|15781.2|15777.2|15780.4|15776.4|450
1624953530000|2021-06-29 07:58:50|15780.5|15776.5|15780.4|15776.4|15780.5|15776.5|15780.4|15776.4|100
1624953540000|2021-06-29 07:59:00|15780.5|15776.5|15780.4|15776.4|15781.2|15777.2|15780.3|15776.3|1550
1624953550000|2021-06-29 07:59:10|15780|15776|15779.1|15775.1|15780|15776|15778.6|15774.6|750
1624953560000|2021-06-29 07:59:20|15778.9|15774.9|15784.5|15780.5|15784.5|15780.5|15778.9|15774.9|15150
1624953570000|2021-06-29 07:59:30|15784.4|15780.4|15787.6|15783.6|15788.1|15784.1|15784.2|15780.2|16800
1624953580000|2021-06-29 07:59:40|15787.8|15783.8|15786.2|15782.2|15788.3|15784.3|15786.2|15782.2|5300
1624953590000|2021-06-29 07:59:50|15785.9|15781.9|15788|15784|15788|15784|15785.7|15781.7|1500
1624953600000|2021-06-29 08:00:00|15787.6|15783.6|15794.5|15790.5|15796|15792|15787.6|15783.6|34400
1624953610000|2021-06-29 08:00:10|15795.5|15791.5|15801.2|15797.2|15801.2|15797.2|15795.5|15791.5|30100
1624953620000|2021-06-29 08:00:20|15804.5|15800.5|15804.2|15800.2|15805|15801|15801.8|15797.8|22150
1624953630000|2021-06-29 08:00:30|15803.4|15799.4|15802.1|15798.1|15803.4|15799.4|15801.2|15797.2|5800
1624953640000|2021-06-29 08:00:40|15801.2|15797.2|15800.7|15796.7|15801.6|15797.6|15800.6|15796.6|3700
1624953650000|2021-06-29 08:00:50|15801.1|15797.1|15802.2|15798.2|15802.2|15798.2|15800|15796|3300
1624953660000|2021-06-29 08:01:00|15802.3|15798.3|15802.2|15798.2|15803.4|15799.4|15802.2|15798.2|1950
1624953670000|2021-06-29 08:01:10|15802.3|15798.3|15801.5|15797.5|15802.4|15798.4|15800.9|15796.9|3050
1624953680000|2021-06-29 08:01:20|15802.3|15798.3|15800.8|15796.8|15802.5|15798.5|15800.8|15796.8|3450
1624953690000|2021-06-29 08:01:30|15800.9|15796.9|15799.2|15795.2|15802.3|15798.3|15798.9|15794.9|4400
1624953700000|2021-06-29 08:01:40|15799|15795|15797.1|15793.1|15799.4|15795.4|15796.7|15792.7|5200
1624953710000|2021-06-29 08:01:50|15796.9|15792.9|15798.4|15794.4|15798.8|15794.8|15796.8|15792.8|700
1624953720000|2021-06-29 08:02:00|15798.7|15794.7|15799.3|15795.3|15799.3|15795.3|15797.3|15793.3|2400
1624953730000|2021-06-29 08:02:10|15798.8|15794.8|15798.9|15794.9|15800.1|15796.1|15798.4|15794.4|1650
1624953740000|2021-06-29 08:02:20|15800|15796|15798.9|15794.9|15800|15796|15798.6|15794.6|1850
1624953750000|2021-06-29 08:02:30|15798.4|15794.4|15797.5|15793.5|15798.8|15794.8|15797|15793|1550
1624953760000|2021-06-29 08:02:40|15797.6|15793.6|15797.9|15793.9|15798.5|15794.5|15796.4|15792.4|2750
1624953770000|2021-06-29 08:02:50|15797|15793|15795.9|15791.9|15797.6|15793.6|15795.9|15791.9|1850
1624953780000|2021-06-29 08:03:00|15795.8|15791.8|15796.2|15792.2|15796.7|15792.7|15795.4|15791.4|3050
1624953790000|2021-06-29 08:03:10|15796.4|15792.4|15795.4|15791.4|15796.4|15792.4|15795.4|15791.4|1150
1624953800000|2021-06-29 08:03:20|15795.9|15791.9|15796.1|15792.1|15796.6|15792.6|15795|15791|1650
1624953810000|2021-06-29 08:03:30|15796.8|15792.8|15798.3|15794.3|15798.8|15794.8|15796.8|15792.8|2400
1624953820000|2021-06-29 08:03:40|15798.8|15794.8|15798.9|15794.9|15799.3|15795.3|15798.8|15794.8|1750
1624953830000|2021-06-29 08:03:50|15799.3|15795.3|15798.6|15794.6|15799.3|15795.3|15798.6|15794.6|1100
1624953840000|2021-06-29 08:04:00|15798.4|15794.4|15798|15794|15798.6|15794.6|15798|15794|2050
1624953850000|2021-06-29 08:04:10|15797.6|15793.6|15796.6|15792.6|15797.6|15793.6|15796.2|15792.2|800
1624953860000|2021-06-29 08:04:20|15797.3|15793.3|15797.7|15793.7|15797.7|15793.7|15797.3|15793.3|400
1624953870000|2021-06-29 08:04:30|15796.9|15792.9|15795.5|15791.5|15796.9|15792.9|15795.5|15791.5|1650
1624953880000|2021-06-29 08:04:40|15794.6|15790.6|15794.5|15790.5|15794.7|15790.7|15794.5|15790.5|800
1624953890000|2021-06-29 08:04:50|15795.9|15791.9|15795.5|15791.5|15797.1|15793.1|15795.4|15791.4|8850
1624953900000|2021-06-29 08:05:00|15795.6|15791.6|15797.7|15793.7|15797.7|15793.7|15795.4|15791.4|3300
1624953910000|2021-06-29 08:05:10|15797.2|15793.2|15797.4|15793.4|15797.4|15793.4|15797.2|15793.2|550
1624953920000|2021-06-29 08:05:20|15798.4|15794.4|15799.3|15795.3|15799.3|15795.3|15798.4|15794.4|1500
1624953930000|2021-06-29 08:05:30|15798.6|15794.6|15798.3|15794.3|15799.1|15795.1|15798|15794|500
1624953940000|2021-06-29 08:05:40|15798.2|15794.2|15798.1|15794.1|15798.3|15794.3|15798.1|15794.1|950
1624953950000|2021-06-29 08:05:50|15798.4|15794.4|15796.5|15792.5|15798.4|15794.4|15796.5|15792.5|2000
1624953960000|2021-06-29 08:06:00|15796.6|15792.6|15796.4|15792.4|15796.6|15792.6|15796.2|15792.2|1550
1624953970000|2021-06-29 08:06:10|15797.2|15793.2|15797.7|15793.7|15798.4|15794.4|15797.2|15793.2|3850
1624953980000|2021-06-29 08:06:20|15798.3|15794.3|15798.3|15794.3|15798.7|15794.7|15797.8|15793.8|2550
1624953990000|2021-06-29 08:06:30|15798.1|15794.1|15798.5|15794.5|15798.5|15794.5|15798|15794|750
1624954000000|2021-06-29 08:06:40|15798.4|15794.4|15797.8|15793.8|15798.4|15794.4|15797.7|15793.7|700
1624954010000|2021-06-29 08:06:50|15797|15793|15796.8|15792.8|15797|15793|15795.8|15791.8|1350
1624954020000|2021-06-29 08:07:00|15796.4|15792.4|15796.3|15792.3|15796.6|15792.6|15795.9|15791.9|500
1624954030000|2021-06-29 08:07:10|15796.1|15792.1|15795.7|15791.7|15796.3|15792.3|15795.5|15791.5|1000
1624954040000|2021-06-29 08:07:20|15795.9|15791.9|15796.7|15792.7|15797.1|15793.1|15795.9|15791.9|1650
1624954050000|2021-06-29 08:07:30|15797.2|15793.2|15797|15793|15797.3|15793.3|15796.6|15792.6|2400
1624954060000|2021-06-29 08:07:40|15797.1|15793.1|15796.5|15792.5|15797.1|15793.1|15796.4|15792.4|450
1624954070000|2021-06-29 08:07:50|15796.2|15792.2|15796.5|15792.5|15796.6|15792.6|15796.2|15792.2|300
1624954080000|2021-06-29 08:08:00|15796.2|15792.2|15797.9|15793.9|15798|15794|15796.2|15792.2|1850
1624954090000|2021-06-29 08:08:10|15797.2|15793.2|15797|15793|15797.2|15793.2|15796.4|15792.4|700
1624954100000|2021-06-29 08:08:20|15796.5|15792.5|15796.6|15792.6|15797.2|15793.2|15796.3|15792.3|800
1624954110000|2021-06-29 08:08:30|15796.9|15792.9|15798.5|15794.5|15798.5|15794.5|15796.9|15792.9|2000
1624954120000|2021-06-29 08:08:40|15798.4|15794.4|15797.4|15793.4|15798.4|15794.4|15796.9|15792.9|250
1624954130000|2021-06-29 08:08:50|15797.5|15793.5|15797.5|15793.5|15797.8|15793.8|15797.2|15793.2|450
1624954140000|2021-06-29 08:09:00|15797.7|15793.7|15800.6|15796.6|15800.6|15796.6|15797.7|15793.7|6100
1624954150000|2021-06-29 08:09:10|15800.9|15796.9|15800.6|15796.6|15801.2|15797.2|15800.5|15796.5|2600
1624954160000|2021-06-29 08:09:20|15800.9|15796.9|15801.6|15797.6|15801.6|15797.6|15800.8|15796.8|11650
1624954170000|2021-06-29 08:09:30|15801|15797|15799.2|15795.2|15801.2|15797.2|15799.2|15795.2|350
1624954180000|2021-06-29 08:09:40|15799.5|15795.5|15798.9|15794.9|15799.9|15795.9|15798.9|15794.9|500
1624954190000|2021-06-29 08:09:50|15798.5|15794.5|15798.7|15794.7|15799|15795|15798|15794|350
1624954200000|2021-06-29 08:10:00|15798.9|15794.9|15799.2|15795.2|15799.2|15795.2|15798.8|15794.8|450
1624954210000|2021-06-29 08:10:10|15799|15795|15799|15795|15800|15796|15799|15795|900
1624954220000|2021-06-29 08:10:20|15799.3|15795.3|15799.5|15795.5|15799.5|15795.5|15799.2|15795.2|700
1624954230000|2021-06-29 08:10:30|15799.7|15795.7|15799.6|15795.6|15800.7|15796.7|15799.6|15795.6|1450
1624954240000|2021-06-29 08:10:40|15799.4|15795.4|15799|15795|15800.4|15796.4|15799|15795|950
1624954250000|2021-06-29 08:10:50|15799.4|15795.4|15798.7|15794.7|15799.4|15795.4|15798.5|15794.5|1650
1624954260000|2021-06-29 08:11:00|15798.4|15794.4|15797.4|15793.4|15798.4|15794.4|15797.1|15793.1|2500
1624954270000|2021-06-29 08:11:10|15797.2|15793.2|15796.3|15792.3|15797.2|15793.2|15796.2|15792.2|1350
1624954280000|2021-06-29 08:11:20|15796|15792|15796.4|15792.4|15796.7|15792.7|15796|15792|2000
1624954290000|2021-06-29 08:11:30|15796.2|15792.2|15797.3|15793.3|15797.3|15793.3|15796.2|15792.2|1200
1624954300000|2021-06-29 08:11:40|15797.5|15793.5|15798.2|15794.2|15798.2|15794.2|15797.4|15793.4|1250
1624954310000|2021-06-29 08:11:50|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15798|15794|1100
1624954320000|2021-06-29 08:12:00|15799.2|15795.2|15800.9|15796.9|15800.9|15796.9|15798.4|15794.4|1450
1624954330000|2021-06-29 08:12:10|15800.6|15796.6|15800.2|15796.2|15800.9|15796.9|15800.2|15796.2|1050
1624954340000|2021-06-29 08:12:20|15800.8|15796.8|15801.7|15797.7|15801.9|15797.9|15800.8|15796.8|2100
1624954350000|2021-06-29 08:12:30|15804.2|15800.2|15804.2|15800.2|15805|15801|15803.6|15799.6|4850
1624954360000|2021-06-29 08:12:40|15804.4|15800.4|15804.2|15800.2|15804.4|15800.4|15803.5|15799.5|1950
1624954370000|2021-06-29 08:12:50|15804.1|15800.1|15804|15800|15804.1|15800.1|15803.8|15799.8|800
1624954380000|2021-06-29 08:13:00|15804.5|15800.5|15804.5|15800.5|15804.9|15800.9|15804.5|15800.5|550
1624954390000|2021-06-29 08:13:10|15804.6|15800.6|15806.6|15802.6|15807.5|15803.5|15804.6|15800.6|7100
1624954400000|2021-06-29 08:13:20|15807.5|15803.5|15809.2|15805.2|15810.4|15806.4|15807.5|15803.5|13400
1624954410000|2021-06-29 08:13:30|15808.3|15804.3|15808.2|15804.2|15809.2|15805.2|15807.4|15803.4|3750
1624954420000|2021-06-29 08:13:40|15808.7|15804.7|15806.5|15802.5|15808.7|15804.7|15806.5|15802.5|1300
1624954430000|2021-06-29 08:13:50|15805.5|15801.5|15806.8|15802.8|15807.8|15803.8|15805.5|15801.5|2400
1624954440000|2021-06-29 08:14:00|15806|15802|15807|15803|15807|15803|15805.3|15801.3|1850
1624954450000|2021-06-29 08:14:10|15807.5|15803.5|15807.5|15803.5|15807.9|15803.9|15807.5|15803.5|750
1624954460000|2021-06-29 08:14:20|15807.4|15803.4|15806.8|15802.8|15807.5|15803.5|15806.5|15802.5|1400
1624954470000|2021-06-29 08:14:30|15806.7|15802.7|15805.5|15801.5|15806.7|15802.7|15805.5|15801.5|650
1624954480000|2021-06-29 08:14:40|15805.6|15801.6|15806.7|15802.7|15806.7|15802.7|15805.4|15801.4|1700
1624954490000|2021-06-29 08:14:50|15806.4|15802.4|15805.4|15801.4|15806.4|15802.4|15805.4|15801.4|2200
1624954500000|2021-06-29 08:15:00|15805.2|15801.2|15807.5|15803.5|15807.5|15803.5|15805.2|15801.2|3950
1624954510000|2021-06-29 08:15:10|15807.3|15803.3|15807.5|15803.5|15807.9|15803.9|15807.3|15803.3|1050
1624954520000|2021-06-29 08:15:20|15807.4|15803.4|15806.5|15802.5|15807.8|15803.8|15805.9|15801.9|1300
1624954530000|2021-06-29 08:15:30|15806.4|15802.4|15806|15802|15806.5|15802.5|15806|15802|2250
1624954540000|2021-06-29 08:15:40|15805.9|15801.9|15805.8|15801.8|15805.9|15801.9|15805.1|15801.1|1000
1624954550000|2021-06-29 08:15:50|15806|15802|15806.7|15802.7|15806.7|15802.7|15806|15802|550
1624954560000|2021-06-29 08:16:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15806.3|15802.3|4300
1624954570000|2021-06-29 08:16:10|15807.6|15803.6|15808.8|15804.8|15810.9|15806.9|15807.6|15803.6|8300
1624954580000|2021-06-29 08:16:20|15808.4|15804.4|15808.5|15804.5|15810.2|15806.2|15807.8|15803.8|1900
1624954590000|2021-06-29 08:16:30|15807.6|15803.6|15808.6|15804.6|15808.6|15804.6|15807.3|15803.3|1150
1624954600000|2021-06-29 08:16:40|15807.3|15803.3|15806.5|15802.5|15807.3|15803.3|15806.5|15802.5|2250
1624954610000|2021-06-29 08:16:50|15806.1|15802.1|15805.2|15801.2|15806.1|15802.1|15805.2|15801.2|1050
1624954620000|2021-06-29 08:17:00|15804.8|15800.8|15803.4|15799.4|15805.2|15801.2|15803.4|15799.4|1650
1624954630000|2021-06-29 08:17:10|15802.4|15798.4|15801.1|15797.1|15802.5|15798.5|15800.7|15796.7|2250
1624954640000|2021-06-29 08:17:20|15801.5|15797.5|15801.4|15797.4|15802.2|15798.2|15800.9|15796.9|3250
1624954650000|2021-06-29 08:17:30|15801.2|15797.2|15801.2|15797.2|15801.7|15797.7|15801|15797|3000
1624954660000|2021-06-29 08:17:40|15800.7|15796.7|15800.8|15796.8|15801|15797|15800.6|15796.6|2150
1624954670000|2021-06-29 08:17:50|15800.9|15796.9|15800.7|15796.7|15801.2|15797.2|15800.4|15796.4|1250
1624954680000|2021-06-29 08:18:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800|15796|1600
1624954690000|2021-06-29 08:18:10|15800.3|15796.3|15801|15797|15801.1|15797.1|15799.8|15795.8|2450
1624954700000|2021-06-29 08:18:20|15801.4|15797.4|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|1800
1624954710000|2021-06-29 08:18:30|15802.7|15798.7|15802.8|15798.8|15802.9|15798.9|15801.9|15797.9|850
1624954720000|2021-06-29 08:18:40|15802.5|15798.5|15802.3|15798.3|15803.4|15799.4|15802.3|15798.3|3350
1624954730000|2021-06-29 08:18:50|15802.2|15798.2|15800.5|15796.5|15802.2|15798.2|15800.5|15796.5|700
1624954740000|2021-06-29 08:19:00|15800.2|15796.2|15800.7|15796.7|15800.7|15796.7|15799.8|15795.8|2200
1624954750000|2021-06-29 08:19:10|15800.9|15796.9|15799.4|15795.4|15800.9|15796.9|15799.4|15795.4|1450
1624954760000|2021-06-29 08:19:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15798.4|15794.4|1250
1624954770000|2021-06-29 08:19:30|15799.5|15795.5|15800.6|15796.6|15800.8|15796.8|15799.5|15795.5|1050
1624954780000|2021-06-29 08:19:40|15800.7|15796.7|15800.6|15796.6|15800.7|15796.7|15800.1|15796.1|1350
1624954790000|2021-06-29 08:19:50|15800.2|15796.2|15800.6|15796.6|15800.6|15796.6|15799.7|15795.7|1050
1624954800000|2021-06-29 08:20:00|15800.8|15796.8|15800.7|15796.7|15800.8|15796.8|15800.2|15796.2|800
1624954810000|2021-06-29 08:20:10|15800.5|15796.5|15800.8|15796.8|15800.8|15796.8|15800.1|15796.1|600
1624954820000|2021-06-29 08:20:20|15800.7|15796.7|15800.7|15796.7|15801|15797|15800.7|15796.7|700
1624954830000|2021-06-29 08:20:30|15800.9|15796.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|3300
1624954840000|2021-06-29 08:20:40|15802.8|15798.8|15801.8|15797.8|15802.8|15798.8|15801.8|15797.8|1100
1624954850000|2021-06-29 08:20:50|15802.1|15798.1|15802.7|15798.7|15802.7|15798.7|15802.1|15798.1|900
1624954860000|2021-06-29 08:21:00|15803.3|15799.3|15801.9|15797.9|15803.3|15799.3|15801.9|15797.9|950
1624954870000|2021-06-29 08:21:10|15802.1|15798.1|15801.3|15797.3|15802.1|15798.1|15801.2|15797.2|750
1624954880000|2021-06-29 08:21:20|15802.1|15798.1|15803.2|15799.2|15803.2|15799.2|15802.1|15798.1|1850
1624954890000|2021-06-29 08:21:30|15803.6|15799.6|15804|15800|15804.5|15800.5|15803.5|15799.5|2050
1624954900000|2021-06-29 08:21:40|15804.2|15800.2|15801.9|15797.9|15804.2|15800.2|15801.9|15797.9|350
1624954910000|2021-06-29 08:21:50|15802.4|15798.4|15802.3|15798.3|15802.4|15798.4|15802.2|15798.2|400
1624954920000|2021-06-29 08:22:00|15801.8|15797.8|15801.9|15797.9|15802.2|15798.2|15801.5|15797.5|200
1624954930000|2021-06-29 08:22:10|15801.5|15797.5|15800.9|15796.9|15801.5|15797.5|15800.9|15796.9|250
1624954940000|2021-06-29 08:22:20|15800.6|15796.6|15800.7|15796.7|15800.7|15796.7|15800.4|15796.4|2000
1624954950000|2021-06-29 08:22:30|15800.5|15796.5|15801.6|15797.6|15801.6|15797.6|15800.5|15796.5|700
1624954960000|2021-06-29 08:22:40|15802|15798|15801.6|15797.6|15802.2|15798.2|15801.6|15797.6|500
1624954970000|2021-06-29 08:22:50|15801.8|15797.8|15802.2|15798.2|15802.3|15798.3|15801.8|15797.8|450
1624954980000|2021-06-29 08:23:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15800.9|15796.9|750
1624954990000|2021-06-29 08:23:10|15801.4|15797.4|15800.7|15796.7|15801.4|15797.4|15800.5|15796.5|650
1624955000000|2021-06-29 08:23:20|15800.5|15796.5|15802.3|15798.3|15802.3|15798.3|15800.5|15796.5|700
1624955010000|2021-06-29 08:23:30|15802.2|15798.2|15800.7|15796.7|15802.2|15798.2|15800.7|15796.7|150
1624955020000|2021-06-29 08:23:40|15800.4|15796.4|15800.3|15796.3|15800.5|15796.5|15799.4|15795.4|1000
1624955030000|2021-06-29 08:23:50|15799.7|15795.7|15799.9|15795.9|15801.1|15797.1|15799.2|15795.2|1050
1624955040000|2021-06-29 08:24:00|15799.5|15795.5|15798.7|15794.7|15799.5|15795.5|15798.7|15794.7|1250
1624955050000|2021-06-29 08:24:10|15798.8|15794.8|15799.4|15795.4|15799.4|15795.4|15798.2|15794.2|550
1624955060000|2021-06-29 08:24:20|15798.8|15794.8|15799.3|15795.3|15799.4|15795.4|15798.3|15794.3|350
1624955070000|2021-06-29 08:24:30|15798.4|15794.4|15798.5|15794.5|15798.6|15794.6|15798.4|15794.4|800
1624955080000|2021-06-29 08:24:40|15798.2|15794.2|15798|15794|15798.2|15794.2|15797.9|15793.9|1000
1624955090000|2021-06-29 08:24:50|15797.8|15793.8|15798|15794|15798|15794|15797.5|15793.5|1600
1624955100000|2021-06-29 08:25:00|15797.8|15793.8|15797.8|15793.8|15798.5|15794.5|15797.4|15793.4|1050
1624955110000|2021-06-29 08:25:10|15797.7|15793.7|15796.2|15792.2|15797.7|15793.7|15795.6|15791.6|2000
1624955120000|2021-06-29 08:25:20|15796.4|15792.4|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|3250
1624955130000|2021-06-29 08:25:30|15796.6|15792.6|15794.8|15790.8|15796.9|15792.9|15794.8|15790.8|2600
1624955140000|2021-06-29 08:25:40|15795.1|15791.1|15793.9|15789.9|15795.1|15791.1|15793.9|15789.9|2100
1624955150000|2021-06-29 08:25:50|15793.5|15789.5|15794.9|15790.9|15794.9|15790.9|15793.5|15789.5|1400
1624955160000|2021-06-29 08:26:00|15795.4|15791.4|15794.1|15790.1|15795.4|15791.4|15793.4|15789.4|2450
1624955170000|2021-06-29 08:26:10|15795.6|15791.6|15794.3|15790.3|15795.6|15791.6|15794.2|15790.2|1100
1624955180000|2021-06-29 08:26:20|15794.4|15790.4|15795.6|15791.6|15795.6|15791.6|15794.3|15790.3|750
1624955190000|2021-06-29 08:26:30|15795.9|15791.9|15795.3|15791.3|15795.9|15791.9|15795.2|15791.2|650
1624955200000|2021-06-29 08:26:40|15795.7|15791.7|15796|15792|15796|15792|15795.1|15791.1|950
1624955210000|2021-06-29 08:26:50|15795.6|15791.6|15796.1|15792.1|15796.4|15792.4|15795.6|15791.6|500
1624955220000|2021-06-29 08:27:00|15795.5|15791.5|15794.2|15790.2|15796|15792|15794.2|15790.2|800
1624955230000|2021-06-29 08:27:10|15793.7|15789.7|15794.2|15790.2|15794.2|15790.2|15793.5|15789.5|700
1624955240000|2021-06-29 08:27:20|15794|15790|15794.1|15790.1|15794.4|15790.4|15793.8|15789.8|550
1624955250000|2021-06-29 08:27:30|15794|15790|15794.5|15790.5|15794.9|15790.9|15794|15790|750
1624955260000|2021-06-29 08:27:40|15794.1|15790.1|15793.6|15789.6|15794.3|15790.3|15793.6|15789.6|750
1624955270000|2021-06-29 08:27:50|15793.9|15789.9|15793.4|15789.4|15794|15790|15792.9|15788.9|1800
1624955280000|2021-06-29 08:28:00|15793.2|15789.2|15793.4|15789.4|15793.6|15789.6|15792.8|15788.8|800
1624955290000|2021-06-29 08:28:10|15793.6|15789.6|15791.4|15787.4|15793.6|15789.6|15791.4|15787.4|900
1624955300000|2021-06-29 08:28:20|15791.1|15787.1|15791|15787|15792.2|15788.2|15791|15787|1650
1624955310000|2021-06-29 08:28:30|15789.5|15785.5|15789.4|15785.4|15790.5|15786.5|15788.8|15784.8|4300
1624955320000|2021-06-29 08:28:40|15789.1|15785.1|15788.5|15784.5|15789.1|15785.1|15787.7|15783.7|2450
1624955330000|2021-06-29 08:28:50|15789.1|15785.1|15789|15785|15789.9|15785.9|15789|15785|2900
1624955340000|2021-06-29 08:29:00|15789.2|15785.2|15789.8|15785.8|15789.8|15785.8|15788.5|15784.5|3000
1624955350000|2021-06-29 08:29:10|15792.1|15788.1|15792|15788|15792.9|15788.9|15791.5|15787.5|1400
1624955360000|2021-06-29 08:29:20|15791.9|15787.9|15791.1|15787.1|15791.9|15787.9|15790.4|15786.4|850
1624955370000|2021-06-29 08:29:30|15790.8|15786.8|15789|15785|15790.8|15786.8|15789|15785|700
1624955380000|2021-06-29 08:29:40|15788.8|15784.8|15787.4|15783.4|15788.8|15784.8|15787.4|15783.4|650
1624955390000|2021-06-29 08:29:50|15787.1|15783.1|15788.4|15784.4|15788.8|15784.8|15787.1|15783.1|2000
1624955400000|2021-06-29 08:30:00|15788.5|15784.5|15780.7|15776.7|15788.5|15784.5|15780.4|15776.4|6100
1624955410000|2021-06-29 08:30:10|15781.5|15777.5|15779.1|15775.1|15781.5|15777.5|15779.1|15775.1|3050
1624955420000|2021-06-29 08:30:20|15779.9|15775.9|15770.8|15766.8|15779.9|15775.9|15770.8|15766.8|10000
1624955430000|2021-06-29 08:30:30|15769.9|15765.9|15767.1|15763.1|15769.9|15765.9|15765|15761|20450
1624955440000|2021-06-29 08:30:40|15767.9|15763.9|15767|15763|15769.3|15765.3|15767|15763|10050
1624955450000|2021-06-29 08:30:50|15766.7|15762.7|15769.6|15765.6|15769.6|15765.6|15766.7|15762.7|3950
1624955460000|2021-06-29 08:31:00|15769.3|15765.3|15760.4|15756.4|15769.3|15765.3|15760.4|15756.4|11150
1624955470000|2021-06-29 08:31:10|15760|15756|15751.2|15747.2|15760|15756|15746.8|15742.8|30400
1624955480000|2021-06-29 08:31:20|15752.4|15748.4|15749.5|15745.5|15753.7|15749.7|15748.6|15744.6|6850
1624955490000|2021-06-29 08:31:30|15750.9|15746.9|15753.8|15749.8|15753.8|15749.8|15750.9|15746.9|8200
1624955500000|2021-06-29 08:31:40|15754.1|15750.1|15753.5|15749.5|15754.2|15750.2|15751.7|15747.7|4350
1624955510000|2021-06-29 08:31:50|15754.1|15750.1|15748.9|15744.9|15754.4|15750.4|15748.9|15744.9|7850
1624955520000|2021-06-29 08:32:00|15750.2|15746.2|15751.8|15747.8|15751.9|15747.9|15749.7|15745.7|4600
1624955530000|2021-06-29 08:32:10|15752.5|15748.5|15755.9|15751.9|15758.1|15754.1|15752.5|15748.5|8500
1624955540000|2021-06-29 08:32:20|15755.6|15751.6|15754.5|15750.5|15757.4|15753.4|15754.5|15750.5|5150
1624955550000|2021-06-29 08:32:30|15755.9|15751.9|15756.5|15752.5|15757.5|15753.5|15755.4|15751.4|3800
1624955560000|2021-06-29 08:32:40|15754.2|15750.2|15756.6|15752.6|15756.9|15752.9|15753.5|15749.5|6350
1624955570000|2021-06-29 08:32:50|15757.5|15753.5|15755.4|15751.4|15758.2|15754.2|15755.4|15751.4|2000
1624955580000|2021-06-29 08:33:00|15756.3|15752.3|15753.7|15749.7|15756.3|15752.3|15753.3|15749.3|3250
1624955590000|2021-06-29 08:33:10|15753.9|15749.9|15755.8|15751.8|15755.8|15751.8|15753.9|15749.9|1650
1624955600000|2021-06-29 08:33:20|15755.2|15751.2|15756.4|15752.4|15756.4|15752.4|15755.2|15751.2|1500
1624955610000|2021-06-29 08:33:30|15756.9|15752.9|15759|15755|15759|15755|15756.3|15752.3|2550
1624955620000|2021-06-29 08:33:40|15759.3|15755.3|15761.1|15757.1|15761.1|15757.1|15759.3|15755.3|2000
1624955630000|2021-06-29 08:33:50|15760.4|15756.4|15757.5|15753.5|15760.4|15756.4|15756.7|15752.7|2800
1624955640000|2021-06-29 08:34:00|15757.4|15753.4|15759.3|15755.3|15759.4|15755.4|15756.4|15752.4|1250
1624955650000|2021-06-29 08:34:10|15759.6|15755.6|15760.4|15756.4|15761.5|15757.5|15759.6|15755.6|2200
1624955660000|2021-06-29 08:34:20|15760.5|15756.5|15763.9|15759.9|15764.6|15760.6|15760.5|15756.5|4450
1624955670000|2021-06-29 08:34:30|15763.3|15759.3|15760.6|15756.6|15763.3|15759.3|15759.8|15755.8|1150
1624955680000|2021-06-29 08:34:40|15760.7|15756.7|15757.7|15753.7|15760.7|15756.7|15757.7|15753.7|1350
1624955690000|2021-06-29 08:34:50|15757.3|15753.3|15756.8|15752.8|15757.5|15753.5|15755.9|15751.9|3700
1624955700000|2021-06-29 08:35:00|15755.4|15751.4|15753.4|15749.4|15755.4|15751.4|15753.4|15749.4|4750
1624955710000|2021-06-29 08:35:10|15754.7|15750.7|15756.9|15752.9|15756.9|15752.9|15753.9|15749.9|3700
1624955720000|2021-06-29 08:35:20|15757.3|15753.3|15758.6|15754.6|15758.6|15754.6|15757.3|15753.3|650
1624955730000|2021-06-29 08:35:30|15759.5|15755.5|15760.6|15756.6|15761.1|15757.1|15759.5|15755.5|2450
1624955740000|2021-06-29 08:35:40|15760.7|15756.7|15759.6|15755.6|15760.7|15756.7|15759.3|15755.3|4950
1624955750000|2021-06-29 08:35:50|15758|15754|15759.4|15755.4|15760.1|15756.1|15757.5|15753.5|2550
1624955760000|2021-06-29 08:36:00|15758.2|15754.2|15759|15755|15759|15755|15757.7|15753.7|3300
1624955770000|2021-06-29 08:36:10|15758.5|15754.5|15760.4|15756.4|15760.8|15756.8|15758.5|15754.5|1750
1624955780000|2021-06-29 08:36:20|15760.5|15756.5|15761.7|15757.7|15762.3|15758.3|15760.5|15756.5|3050
1624955790000|2021-06-29 08:36:30|15761.8|15757.8|15761.7|15757.7|15762.4|15758.4|15761.5|15757.5|3400
1624955800000|2021-06-29 08:36:40|15761.3|15757.3|15762.1|15758.1|15762.1|15758.1|15760.9|15756.9|3800
1624955810000|2021-06-29 08:36:50|15760.4|15756.4|15763.4|15759.4|15763.9|15759.9|15760.2|15756.2|2000
1624955820000|2021-06-29 08:37:00|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15760|15756|1500
1624955830000|2021-06-29 08:37:10|15762.3|15758.3|15760.2|15756.2|15763.3|15759.3|15760.2|15756.2|1700
1624955840000|2021-06-29 08:37:20|15760.8|15756.8|15762|15758|15762|15758|15760.8|15756.8|1400
1624955850000|2021-06-29 08:37:30|15762.4|15758.4|15763.2|15759.2|15763.7|15759.7|15762.1|15758.1|1250
1624955860000|2021-06-29 08:37:40|15763.7|15759.7|15759.9|15755.9|15763.7|15759.7|15759.9|15755.9|2800
1624955870000|2021-06-29 08:37:50|15760|15756|15762.1|15758.1|15763.2|15759.2|15760|15756|2900
1624955880000|2021-06-29 08:38:00|15762.2|15758.2|15763.4|15759.4|15764|15760|15761.9|15757.9|4800
1624955890000|2021-06-29 08:38:10|15763.3|15759.3|15763.2|15759.2|15763.7|15759.7|15763.1|15759.1|950
1624955900000|2021-06-29 08:38:20|15762.5|15758.5|15761.7|15757.7|15762.8|15758.8|15761.7|15757.7|1500
1624955910000|2021-06-29 08:38:30|15761.4|15757.4|15761.8|15757.8|15762|15758|15760.8|15756.8|900
1624955920000|2021-06-29 08:38:40|15761.9|15757.9|15763.1|15759.1|15763.1|15759.1|15761.5|15757.5|950
1624955930000|2021-06-29 08:38:50|15763.4|15759.4|15763.2|15759.2|15763.6|15759.6|15762.8|15758.8|600
1624955940000|2021-06-29 08:39:00|15763|15759|15760.6|15756.6|15763|15759|15759.5|15755.5|3350
1624955950000|2021-06-29 08:39:10|15761.1|15757.1|15759.6|15755.6|15761.1|15757.1|15759.3|15755.3|1150
1624955960000|2021-06-29 08:39:20|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15758.1|15754.1|3650
1624955970000|2021-06-29 08:39:30|15761.3|15757.3|15759.4|15755.4|15761.3|15757.3|15758|15754|3000
1624955980000|2021-06-29 08:39:40|15759.3|15755.3|15760.8|15756.8|15761.9|15757.9|15759.2|15755.2|900
1624955990000|2021-06-29 08:39:50|15761|15757|15761.9|15757.9|15761.9|15757.9|15760.4|15756.4|800
1624956000000|2021-06-29 08:40:00|15762.4|15758.4|15760.4|15756.4|15762.4|15758.4|15759.6|15755.6|1900
1624956010000|2021-06-29 08:40:10|15760.7|15756.7|15761.4|15757.4|15761.4|15757.4|15760.7|15756.7|950
1624956020000|2021-06-29 08:40:20|15762.3|15758.3|15766.8|15762.8|15766.8|15762.8|15762.2|15758.2|3150
1624956030000|2021-06-29 08:40:30|15767.3|15763.3|15766.8|15762.8|15768.1|15764.1|15766.8|15762.8|1750
1624956040000|2021-06-29 08:40:40|15766.1|15762.1|15765.5|15761.5|15766.1|15762.1|15764.9|15760.9|2150
1624956050000|2021-06-29 08:40:50|15765.2|15761.2|15767.7|15763.7|15767.8|15763.8|15765.2|15761.2|2400
1624956060000|2021-06-29 08:41:00|15767.8|15763.8|15767.5|15763.5|15770|15766|15766.8|15762.8|2800
1624956070000|2021-06-29 08:41:10|15767.1|15763.1|15766.6|15762.6|15767.5|15763.5|15766.2|15762.2|950
1624956080000|2021-06-29 08:41:20|15766.2|15762.2|15764.7|15760.7|15766.2|15762.2|15764.7|15760.7|900
1624956090000|2021-06-29 08:41:30|15765.7|15761.7|15765.6|15761.6|15766|15762|15765|15761|2250
1624956100000|2021-06-29 08:41:40|15765.4|15761.4|15766.3|15762.3|15766.3|15762.3|15765.4|15761.4|700
1624956110000|2021-06-29 08:41:50|15767.1|15763.1|15766.4|15762.4|15768.8|15764.8|15766.2|15762.2|800
1624956120000|2021-06-29 08:42:00|15766.1|15762.1|15765|15761|15766.2|15762.2|15763.8|15759.8|1650
1624956130000|2021-06-29 08:42:10|15764.9|15760.9|15763.5|15759.5|15764.9|15760.9|15763.5|15759.5|800
1624956140000|2021-06-29 08:42:20|15763.2|15759.2|15762.6|15758.6|15763.2|15759.2|15762.3|15758.3|900
1624956150000|2021-06-29 08:42:30|15764.4|15760.4|15765.6|15761.6|15765.6|15761.6|15764.2|15760.2|700
1624956160000|2021-06-29 08:42:40|15766.2|15762.2|15764.2|15760.2|15766.2|15762.2|15764.2|15760.2|500
1624956170000|2021-06-29 08:42:50|15763.7|15759.7|15762.8|15758.8|15763.7|15759.7|15761.6|15757.6|2650
1624956180000|2021-06-29 08:43:00|15762.9|15758.9|15763.1|15759.1|15763.2|15759.2|15762.5|15758.5|1600
1624956190000|2021-06-29 08:43:10|15763.6|15759.6|15765|15761|15765.3|15761.3|15763.6|15759.6|1300
1624956200000|2021-06-29 08:43:20|15763.5|15759.5|15765.9|15761.9|15765.9|15761.9|15762.8|15758.8|2100
1624956210000|2021-06-29 08:43:30|15765.5|15761.5|15763.4|15759.4|15765.5|15761.5|15763.4|15759.4|950
1624956220000|2021-06-29 08:43:40|15763.6|15759.6|15763.3|15759.3|15763.6|15759.6|15763.3|15759.3|900
1624956230000|2021-06-29 08:43:50|15763.1|15759.1|15762.8|15758.8|15763.2|15759.2|15762.7|15758.7|1050
1624956240000|2021-06-29 08:44:00|15762.7|15758.7|15760.1|15756.1|15762.7|15758.7|15759.8|15755.8|1200
1624956250000|2021-06-29 08:44:10|15762.4|15758.4|15761.3|15757.3|15762.6|15758.6|15761.3|15757.3|1650
1624956260000|2021-06-29 08:44:20|15761.1|15757.1|15763.4|15759.4|15763.4|15759.4|15761.1|15757.1|3050
1624956270000|2021-06-29 08:44:30|15765.2|15761.2|15764.1|15760.1|15765.5|15761.5|15764.1|15760.1|850
1624956280000|2021-06-29 08:44:40|15764.4|15760.4|15765|15761|15765.8|15761.8|15764.4|15760.4|1100
1624956290000|2021-06-29 08:44:50|15764.3|15760.3|15763.1|15759.1|15764.3|15760.3|15763.1|15759.1|1450
1624956300000|2021-06-29 08:45:00|15762.2|15758.2|15761.5|15757.5|15762.4|15758.4|15761.5|15757.5|4000
1624956310000|2021-06-29 08:45:10|15761.4|15757.4|15760.4|15756.4|15761.4|15757.4|15760.4|15756.4|2450
1624956320000|2021-06-29 08:45:20|15759.1|15755.1|15759.9|15755.9|15759.9|15755.9|15757.9|15753.9|4550
1624956330000|2021-06-29 08:45:30|15760|15756|15759.8|15755.8|15761.6|15757.6|15759.4|15755.4|1350
1624956340000|2021-06-29 08:45:40|15759.7|15755.7|15759.3|15755.3|15759.7|15755.7|15758.6|15754.6|1300
1624956350000|2021-06-29 08:45:50|15759.2|15755.2|15758.2|15754.2|15759.2|15755.2|15758.2|15754.2|3650
1624956360000|2021-06-29 08:46:00|15757.7|15753.7|15755.7|15751.7|15757.8|15753.8|15755.7|15751.7|2750
1624956370000|2021-06-29 08:46:10|15755.5|15751.5|15755.4|15751.4|15755.8|15751.8|15755.4|15751.4|1000
1624956380000|2021-06-29 08:46:20|15754.7|15750.7|15754.4|15750.4|15754.7|15750.7|15754.3|15750.3|1350
1624956390000|2021-06-29 08:46:30|15753.2|15749.2|15754|15750|15754|15750|15753.2|15749.2|3350
1624956400000|2021-06-29 08:46:40|15753.6|15749.6|15752.3|15748.3|15753.6|15749.6|15752.3|15748.3|3950
1624956410000|2021-06-29 08:46:50|15751.4|15747.4|15750.5|15746.5|15751.5|15747.5|15750.5|15746.5|2000
1624956420000|2021-06-29 08:47:00|15750.4|15746.4|15751.8|15747.8|15752.3|15748.3|15750.4|15746.4|3050
1624956430000|2021-06-29 08:47:10|15751.7|15747.7|15751.9|15747.9|15752.2|15748.2|15751.4|15747.4|2250
1624956440000|2021-06-29 08:47:20|15752|15748|15751.8|15747.8|15752.1|15748.1|15751.7|15747.7|1800
1624956450000|2021-06-29 08:47:30|15751.6|15747.6|15753.8|15749.8|15754.9|15750.9|15751.5|15747.5|1450
1624956460000|2021-06-29 08:47:40|15752.7|15748.7|15752.6|15748.6|15753.7|15749.7|15752.6|15748.6|950
1624956470000|2021-06-29 08:47:50|15752.7|15748.7|15753.3|15749.3|15754.3|15750.3|15752.7|15748.7|2000
1624956480000|2021-06-29 08:48:00|15753.4|15749.4|15754.3|15750.3|15756.7|15752.7|15753.4|15749.4|3800
1624956490000|2021-06-29 08:48:10|15754.2|15750.2|15753.4|15749.4|15754.4|15750.4|15753.4|15749.4|800
1624956500000|2021-06-29 08:48:20|15753.2|15749.2|15754|15750|15754.3|15750.3|15753.2|15749.2|450
1624956510000|2021-06-29 08:48:30|15753.9|15749.9|15753.6|15749.6|15755.2|15751.2|15753|15749|1550
1624956520000|2021-06-29 08:48:40|15753.1|15749.1|15754.9|15750.9|15754.9|15750.9|15753.1|15749.1|800
1624956530000|2021-06-29 08:48:50|15754|15750|15751|15747|15754|15750|15751|15747|2150
1624956540000|2021-06-29 08:49:00|15750.6|15746.6|15752.3|15748.3|15754.3|15750.3|15750.6|15746.6|2850
1624956550000|2021-06-29 08:49:10|15752.2|15748.2|15752.8|15748.8|15753.5|15749.5|15752.2|15748.2|4200
1624956560000|2021-06-29 08:49:20|15752.6|15748.6|15753.6|15749.6|15753.6|15749.6|15752.6|15748.6|3200
1624956570000|2021-06-29 08:49:30|15753.9|15749.9|15753.4|15749.4|15753.9|15749.9|15753.3|15749.3|1000
1624956580000|2021-06-29 08:49:40|15753.2|15749.2|15752.8|15748.8|15754.4|15750.4|15752.8|15748.8|3100
1624956590000|2021-06-29 08:49:50|15752.3|15748.3|15751.9|15747.9|15752.3|15748.3|15750.7|15746.7|8800
1624956600000|2021-06-29 08:50:00|15752.3|15748.3|15753.6|15749.6|15753.8|15749.8|15752.3|15748.3|1150
1624956610000|2021-06-29 08:50:10|15753.4|15749.4|15755.8|15751.8|15755.8|15751.8|15752.9|15748.9|1550
1624956620000|2021-06-29 08:50:20|15754.4|15750.4|15757.1|15753.1|15757.1|15753.1|15754.1|15750.1|1300
1624956630000|2021-06-29 08:50:30|15757.5|15753.5|15757|15753|15757.6|15753.6|15756.9|15752.9|450
1624956640000|2021-06-29 08:50:40|15757.3|15753.3|15760.9|15756.9|15761|15757|15757.3|15753.3|2400
1624956650000|2021-06-29 08:50:50|15760.6|15756.6|15759.3|15755.3|15761.8|15757.8|15759.3|15755.3|2750
1624956660000|2021-06-29 08:51:00|15758.7|15754.7|15759.8|15755.8|15760.5|15756.5|15758.7|15754.7|1500
1624956670000|2021-06-29 08:51:10|15759.9|15755.9|15761.2|15757.2|15761.4|15757.4|15759.9|15755.9|850
1624956680000|2021-06-29 08:51:20|15761.4|15757.4|15761.2|15757.2|15761.9|15757.9|15761.2|15757.2|800
1624956690000|2021-06-29 08:51:30|15761.9|15757.9|15764.4|15760.4|15764.5|15760.5|15761.9|15757.9|4450
1624956700000|2021-06-29 08:51:40|15764.2|15760.2|15765.8|15761.8|15766.3|15762.3|15764.2|15760.2|1750
1624956710000|2021-06-29 08:51:50|15765.1|15761.1|15763.4|15759.4|15765.4|15761.4|15763.4|15759.4|1350
1624956720000|2021-06-29 08:52:00|15764.7|15760.7|15762.1|15758.1|15764.7|15760.7|15762.1|15758.1|1000
1624956730000|2021-06-29 08:52:10|15761.7|15757.7|15761.1|15757.1|15762.8|15758.8|15761.1|15757.1|1500
1624956740000|2021-06-29 08:52:20|15761.4|15757.4|15761.3|15757.3|15762|15758|15761.3|15757.3|600
1624956750000|2021-06-29 08:52:30|15761.1|15757.1|15762.1|15758.1|15762.1|15758.1|15760.9|15756.9|850
1624956760000|2021-06-29 08:52:40|15762.3|15758.3|15761.9|15757.9|15762.9|15758.9|15761.9|15757.9|300
1624956770000|2021-06-29 08:52:50|15762.1|15758.1|15762.7|15758.7|15762.7|15758.7|15762|15758|350
1624956780000|2021-06-29 08:53:00|15762.5|15758.5|15763.3|15759.3|15764.3|15760.3|15762.5|15758.5|650
1624956790000|2021-06-29 08:53:10|15763.8|15759.8|15763.6|15759.6|15763.8|15759.8|15763.2|15759.2|1100
1624956800000|2021-06-29 08:53:20|15763.3|15759.3|15762.9|15758.9|15763.3|15759.3|15762.8|15758.8|600
1624956810000|2021-06-29 08:53:30|15763|15759|15762.9|15758.9|15763.7|15759.7|15762.9|15758.9|600
1624956820000|2021-06-29 08:53:40|15763|15759|15763.7|15759.7|15764|15760|15762.5|15758.5|400
1624956830000|2021-06-29 08:53:50|15763.2|15759.2|15763.2|15759.2|15763.6|15759.6|15763.2|15759.2|500
1624956840000|2021-06-29 08:54:00|15762.9|15758.9|15759.2|15755.2|15762.9|15758.9|15758.6|15754.6|2500
1624956850000|2021-06-29 08:54:10|15759.4|15755.4|15758.6|15754.6|15759.4|15755.4|15758.5|15754.5|850
1624956860000|2021-06-29 08:54:20|15758.7|15754.7|15760.4|15756.4|15760.4|15756.4|15758.7|15754.7|1600
1624956870000|2021-06-29 08:54:30|15760.6|15756.6|15764.1|15760.1|15764.9|15760.9|15760.5|15756.5|1150
1624956880000|2021-06-29 08:54:40|15763.8|15759.8|15763.8|15759.8|15764.7|15760.7|15763.1|15759.1|850
1624956890000|2021-06-29 08:54:50|15763.7|15759.7|15764.7|15760.7|15765.4|15761.4|15763.7|15759.7|1100
1624956900000|2021-06-29 08:55:00|15764.3|15760.3|15765.7|15761.7|15766|15762|15763.8|15759.8|1600
1624956910000|2021-06-29 08:55:10|15765.6|15761.6|15764.5|15760.5|15765.7|15761.7|15764.5|15760.5|300
1624956920000|2021-06-29 08:55:20|15764.8|15760.8|15764.4|15760.4|15765.3|15761.3|15764.2|15760.2|1450
1624956930000|2021-06-29 08:55:30|15764.3|15760.3|15762.7|15758.7|15764.6|15760.6|15762.7|15758.7|350
1624956940000|2021-06-29 08:55:40|15764|15760|15765.1|15761.1|15765.4|15761.4|15764|15760|550
1624956950000|2021-06-29 08:55:50|15764.7|15760.7|15765.1|15761.1|15765.8|15761.8|15764.7|15760.7|900
1624956960000|2021-06-29 08:56:00|15764.7|15760.7|15764.2|15760.2|15765.5|15761.5|15764|15760|650
1624956970000|2021-06-29 08:56:10|15764.3|15760.3|15764.8|15760.8|15765.1|15761.1|15764.3|15760.3|700
1624956980000|2021-06-29 08:56:20|15764.4|15760.4|15765.9|15761.9|15765.9|15761.9|15764.3|15760.3|550
1624956990000|2021-06-29 08:56:30|15765.2|15761.2|15766|15762|15766|15762|15764.5|15760.5|1000
1624957000000|2021-06-29 08:56:40|15766.1|15762.1|15765.8|15761.8|15766.2|15762.2|15765.8|15761.8|250
1624957010000|2021-06-29 08:56:50|15765.4|15761.4|15765.8|15761.8|15765.9|15761.9|15765.4|15761.4|750
1624957020000|2021-06-29 08:57:00|15765.7|15761.7|15766.1|15762.1|15766.4|15762.4|15765.7|15761.7|150
1624957030000|2021-06-29 08:57:10|15765.8|15761.8|15766.8|15762.8|15767.1|15763.1|15765.8|15761.8|1200
1624957040000|2021-06-29 08:57:20|15766.9|15762.9|15766.3|15762.3|15766.9|15762.9|15766.2|15762.2|250
1624957050000|2021-06-29 08:57:30|15767.2|15763.2|15767|15763|15767.2|15763.2|15766.7|15762.7|1000
1624957060000|2021-06-29 08:57:40|15766.5|15762.5|15765.1|15761.1|15766.5|15762.5|15765.1|15761.1|550
1624957070000|2021-06-29 08:57:50|15765.8|15761.8|15765.6|15761.6|15766|15762|15764.8|15760.8|800
1624957080000|2021-06-29 08:58:00|15765.2|15761.2|15763.6|15759.6|15766|15762|15763.6|15759.6|1550
1624957090000|2021-06-29 08:58:10|15763.8|15759.8|15763.9|15759.9|15763.9|15759.9|15763.2|15759.2|550
1624957100000|2021-06-29 08:58:20|15763.5|15759.5|15764|15760|15764|15760|15763.4|15759.4|400
1624957110000|2021-06-29 08:58:30|15763.2|15759.2|15762.1|15758.1|15763.2|15759.2|15761.9|15757.9|900
1624957120000|2021-06-29 08:58:40|15762.9|15758.9|15762.6|15758.6|15763.1|15759.1|15762.5|15758.5|550
1624957130000|2021-06-29 08:58:50|15762.8|15758.8|15763.4|15759.4|15764|15760|15762.1|15758.1|1550
1624957140000|2021-06-29 08:59:00|15763.2|15759.2|15763.4|15759.4|15763.4|15759.4|15763.2|15759.2|300
1624957150000|2021-06-29 08:59:10|15763.5|15759.5|15764.9|15760.9|15765.1|15761.1|15763.5|15759.5|1200
1624957160000|2021-06-29 08:59:20|15765.2|15761.2|15765.2|15761.2|15765.2|15761.2|15764.8|15760.8|400
1624957170000|2021-06-29 08:59:30|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|300
1624957180000|2021-06-29 08:59:40|15764.5|15760.5|15763.5|15759.5|15764.5|15760.5|15763.5|15759.5|400
1624957190000|2021-06-29 08:59:50|15763.2|15759.2|15761.3|15757.3|15763.2|15759.2|15761.3|15757.3|750
1624957200000|2021-06-29 09:00:00|15762.6|15758.6|15761.6|15757.6|15763|15759|15761.6|15757.6|1050
1624957210000|2021-06-29 09:00:10|15761.5|15757.5|15760.4|15756.4|15761.5|15757.5|15760.4|15756.4|900
1624957220000|2021-06-29 09:00:20|15759.9|15755.9|15761.4|15757.4|15761.4|15757.4|15759.8|15755.8|1100
1624957230000|2021-06-29 09:00:30|15761.6|15757.6|15760.8|15756.8|15762.3|15758.3|15760.8|15756.8|1450
1624957240000|2021-06-29 09:00:40|15760.7|15756.7|15760.2|15756.2|15760.8|15756.8|15760.2|15756.2|200
1624957250000|2021-06-29 09:00:50|15760.1|15756.1|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|250
1624957260000|2021-06-29 09:01:00|15759.5|15755.5|15760.4|15756.4|15760.4|15756.4|15759.2|15755.2|900
1624957270000|2021-06-29 09:01:10|15760.3|15756.3|15758.2|15754.2|15760.3|15756.3|15756.3|15752.3|4600
1624957280000|2021-06-29 09:01:20|15757.2|15753.2|15755.7|15751.7|15757.8|15753.8|15755.7|15751.7|3850
1624957290000|2021-06-29 09:01:30|15755.4|15751.4|15757|15753|15757.6|15753.6|15755.3|15751.3|1500
1624957300000|2021-06-29 09:01:40|15756.7|15752.7|15755.7|15751.7|15756.7|15752.7|15755.7|15751.7|100
1624957310000|2021-06-29 09:01:50|15756.1|15752.1|15753.5|15749.5|15756.1|15752.1|15753.5|15749.5|1750
1624957320000|2021-06-29 09:02:00|15753.7|15749.7|15753.1|15749.1|15754.2|15750.2|15753.1|15749.1|3000
1624957330000|2021-06-29 09:02:10|15753|15749|15751.8|15747.8|15753|15749|15751.2|15747.2|1700
1624957340000|2021-06-29 09:02:20|15752.5|15748.5|15754.4|15750.4|15754.5|15750.5|15752.5|15748.5|2300
1624957350000|2021-06-29 09:02:30|15754.2|15750.2|15755.1|15751.1|15755.1|15751.1|15754|15750|1050
1624957360000|2021-06-29 09:02:40|15753.7|15749.7|15752.5|15748.5|15755.2|15751.2|15752.5|15748.5|2700
1624957370000|2021-06-29 09:02:50|15751.9|15747.9|15753.6|15749.6|15753.6|15749.6|15751.9|15747.9|750
1624957380000|2021-06-29 09:03:00|15752.5|15748.5|15753.1|15749.1|15754.6|15750.6|15752|15748|3650
1624957390000|2021-06-29 09:03:10|15752.6|15748.6|15751.4|15747.4|15752.6|15748.6|15751.2|15747.2|1050
1624957400000|2021-06-29 09:03:20|15751.5|15747.5|15751.9|15747.9|15752.7|15748.7|15751.5|15747.5|2350
1624957410000|2021-06-29 09:03:30|15751.8|15747.8|15750.9|15746.9|15751.9|15747.9|15750.9|15746.9|800
1624957420000|2021-06-29 09:03:40|15750.8|15746.8|15751.6|15747.6|15751.6|15747.6|15750.7|15746.7|1350
1624957430000|2021-06-29 09:03:50|15751.5|15747.5|15752.9|15748.9|15752.9|15748.9|15750.8|15746.8|2600
1624957440000|2021-06-29 09:04:00|15752.2|15748.2|15748.4|15744.4|15752.2|15748.2|15748.4|15744.4|4550
1624957450000|2021-06-29 09:04:10|15748.3|15744.3|15744.1|15740.1|15748.3|15744.3|15744.1|15740.1|23150
1624957460000|2021-06-29 09:04:20|15744.7|15740.7|15745.5|15741.5|15747.5|15743.5|15744.7|15740.7|8100
1624957470000|2021-06-29 09:04:30|15746.1|15742.1|15748.1|15744.1|15748.2|15744.2|15746.1|15742.1|8850
1624957480000|2021-06-29 09:04:40|15747.9|15743.9|15750.2|15746.2|15750.2|15746.2|15747.9|15743.9|4200
1624957490000|2021-06-29 09:04:50|15750.3|15746.3|15749|15745|15750.7|15746.7|15749|15745|1650
1624957500000|2021-06-29 09:05:00|15748.4|15744.4|15748.1|15744.1|15749.4|15745.4|15747.7|15743.7|4750
1624957510000|2021-06-29 09:05:10|15748.2|15744.2|15747.9|15743.9|15748.9|15744.9|15747.5|15743.5|7600
1624957520000|2021-06-29 09:05:20|15747.8|15743.8|15748.5|15744.5|15748.5|15744.5|15747.2|15743.2|5950
1624957530000|2021-06-29 09:05:30|15748.4|15744.4|15748.8|15744.8|15748.8|15744.8|15747.4|15743.4|1000
1624957540000|2021-06-29 09:05:40|15749.6|15745.6|15751|15747|15751|15747|15749.6|15745.6|3200
1624957550000|2021-06-29 09:05:50|15751.5|15747.5|15752.4|15748.4|15752.7|15748.7|15751.5|15747.5|2250
1624957560000|2021-06-29 09:06:00|15751.9|15747.9|15750.5|15746.5|15751.9|15747.9|15750.4|15746.4|1800
1624957570000|2021-06-29 09:06:10|15750.4|15746.4|15748.2|15744.2|15750.4|15746.4|15748.2|15744.2|1700
1624957580000|2021-06-29 09:06:20|15748.3|15744.3|15747.8|15743.8|15748.3|15744.3|15747.5|15743.5|2550
1624957590000|2021-06-29 09:06:30|15748.7|15744.7|15749.1|15745.1|15749.4|15745.4|15748.4|15744.4|2000
1624957600000|2021-06-29 09:06:40|15749.2|15745.2|15750|15746|15750.7|15746.7|15749.2|15745.2|1500
1624957610000|2021-06-29 09:06:50|15749.3|15745.3|15749.5|15745.5|15749.7|15745.7|15749.3|15745.3|800
1624957620000|2021-06-29 09:07:00|15749.2|15745.2|15750.6|15746.6|15750.6|15746.6|15748.9|15744.9|2850
1624957630000|2021-06-29 09:07:10|15750.8|15746.8|15750.6|15746.6|15750.8|15746.8|15750.1|15746.1|1350
1624957640000|2021-06-29 09:07:20|15750.9|15746.9|15751|15747|15751.1|15747.1|15750.6|15746.6|450
1624957650000|2021-06-29 09:07:30|15751.1|15747.1|15751.6|15747.6|15751.8|15747.8|15750.1|15746.1|3000
1624957660000|2021-06-29 09:07:40|15752|15748|15756|15752|15756|15752|15752|15748|7350
1624957670000|2021-06-29 09:07:50|15756.1|15752.1|15755.3|15751.3|15756.1|15752.1|15755.3|15751.3|3700
1624957680000|2021-06-29 09:08:00|15754.3|15750.3|15754.5|15750.5|15754.6|15750.6|15754.1|15750.1|2750
1624957690000|2021-06-29 09:08:10|15754|15750|15752.1|15748.1|15754|15750|15752.1|15748.1|5850
1624957700000|2021-06-29 09:08:20|15752.2|15748.2|15752.9|15748.9|15753.3|15749.3|15752.2|15748.2|950
1624957710000|2021-06-29 09:08:30|15753|15749|15753.1|15749.1|15753.1|15749.1|15752.3|15748.3|1200
1624957720000|2021-06-29 09:08:40|15753|15749|15753.7|15749.7|15753.7|15749.7|15753|15749|1300
1624957730000|2021-06-29 09:08:50|15753.3|15749.3|15753.6|15749.6|15753.6|15749.6|15753.2|15749.2|800
1624957740000|2021-06-29 09:09:00|15753.5|15749.5|15754.7|15750.7|15755|15751|15753.4|15749.4|3200
1624957750000|2021-06-29 09:09:10|15754.6|15750.6|15754|15750|15754.8|15750.8|15754|15750|600
1624957760000|2021-06-29 09:09:20|15753.4|15749.4|15752.3|15748.3|15753.4|15749.4|15752.2|15748.2|2350
1624957770000|2021-06-29 09:09:30|15751.8|15747.8|15751|15747|15752|15748|15751|15747|1350
1624957780000|2021-06-29 09:09:40|15751.3|15747.3|15749.5|15745.5|15751.3|15747.3|15749.4|15745.4|1350
1624957790000|2021-06-29 09:09:50|15749.4|15745.4|15749.1|15745.1|15750.5|15746.5|15749.1|15745.1|1700
1624957800000|2021-06-29 09:10:00|15747.6|15743.6|15747.9|15743.9|15747.9|15743.9|15747.4|15743.4|4500
1624957810000|2021-06-29 09:10:10|15747.7|15743.7|15747.6|15743.6|15748.3|15744.3|15747.4|15743.4|3100
1624957820000|2021-06-29 09:10:20|15748.3|15744.3|15748.4|15744.4|15748.5|15744.5|15748.1|15744.1|600
1624957830000|2021-06-29 09:10:30|15748.6|15744.6|15747.1|15743.1|15748.9|15744.9|15747.1|15743.1|1650
1624957840000|2021-06-29 09:10:40|15746.5|15742.5|15746.7|15742.7|15747.1|15743.1|15746.4|15742.4|1200
1624957850000|2021-06-29 09:10:50|15746.5|15742.5|15746|15742|15746.5|15742.5|15746|15742|1400
1624957860000|2021-06-29 09:11:00|15746.1|15742.1|15746.9|15742.9|15746.9|15742.9|15746|15742|2050
1624957870000|2021-06-29 09:11:10|15746.5|15742.5|15746.4|15742.4|15746.7|15742.7|15745.9|15741.9|1950
1624957880000|2021-06-29 09:11:20|15746.5|15742.5|15742.1|15738.1|15746.5|15742.5|15742.1|15738.1|12050
1624957890000|2021-06-29 09:11:30|15742.2|15738.2|15742.5|15738.5|15743.3|15739.3|15741.9|15737.9|3550
1624957900000|2021-06-29 09:11:40|15742.7|15738.7|15742.8|15738.8|15743.1|15739.1|15742.1|15738.1|2450
1624957910000|2021-06-29 09:11:50|15742.7|15738.7|15738.8|15734.8|15742.8|15738.8|15738.7|15734.7|22950
1624957920000|2021-06-29 09:12:00|15739.3|15735.3|15737.4|15733.4|15739.6|15735.6|15737.4|15733.4|10000
1624957930000|2021-06-29 09:12:10|15737.3|15733.3|15736.2|15732.2|15737.9|15733.9|15735.6|15731.6|54850
1624957940000|2021-06-29 09:12:20|15736.7|15732.7|15740.1|15736.1|15740.1|15736.1|15736.7|15732.7|7400
1624957950000|2021-06-29 09:12:30|15740.7|15736.7|15743.3|15739.3|15743.3|15739.3|15740.7|15736.7|3500
1624957960000|2021-06-29 09:12:40|15742.9|15738.9|15742.6|15738.6|15742.9|15738.9|15742.5|15738.5|2300
1624957970000|2021-06-29 09:12:50|15742.8|15738.8|15744.7|15740.7|15745.4|15741.4|15742.8|15738.8|8150
1624957980000|2021-06-29 09:13:00|15745.2|15741.2|15744.9|15740.9|15745.3|15741.3|15744.2|15740.2|3050
1624957990000|2021-06-29 09:13:10|15745|15741|15745|15741|15745|15741|15744.4|15740.4|2400
1624958000000|2021-06-29 09:13:20|15744.8|15740.8|15746.7|15742.7|15746.7|15742.7|15744.6|15740.6|4200
1624958010000|2021-06-29 09:13:30|15746.3|15742.3|15747|15743|15747|15743|15746.1|15742.1|2000
1624958020000|2021-06-29 09:13:40|15745.7|15741.7|15748.7|15744.7|15748.7|15744.7|15745.7|15741.7|3850
1624958030000|2021-06-29 09:13:50|15747.4|15743.4|15749.4|15745.4|15749.4|15745.4|15747.4|15743.4|4350
1624958040000|2021-06-29 09:14:00|15750.1|15746.1|15751.4|15747.4|15752.4|15748.4|15750.1|15746.1|4500
1624958050000|2021-06-29 09:14:10|15752|15748|15752.5|15748.5|15752.5|15748.5|15750.5|15746.5|2650
1624958060000|2021-06-29 09:14:20|15752.8|15748.8|15752.7|15748.7|15752.8|15748.8|15752.7|15748.7|1550
1624958070000|2021-06-29 09:14:30|15752.8|15748.8|15751.7|15747.7|15752.8|15748.8|15751.4|15747.4|1750
1624958080000|2021-06-29 09:14:40|15751.1|15747.1|15751.5|15747.5|15751.5|15747.5|15750.8|15746.8|3700
1624958090000|2021-06-29 09:14:50|15750.8|15746.8|15748.5|15744.5|15751.1|15747.1|15748.5|15744.5|4350
1624958100000|2021-06-29 09:15:00|15749.1|15745.1|15750.1|15746.1|15750.9|15746.9|15749.1|15745.1|2900
1624958110000|2021-06-29 09:15:10|15749.9|15745.9|15750.9|15746.9|15751.2|15747.2|15749.9|15745.9|2500
1624958120000|2021-06-29 09:15:20|15750.7|15746.7|15752.7|15748.7|15752.7|15748.7|15750.7|15746.7|2350
1624958130000|2021-06-29 09:15:30|15752.9|15748.9|15754.6|15750.6|15754.6|15750.6|15752.9|15748.9|1400
1624958140000|2021-06-29 09:15:40|15755.2|15751.2|15753.4|15749.4|15755.2|15751.2|15753.3|15749.3|2350
1624958150000|2021-06-29 09:15:50|15753.5|15749.5|15753.7|15749.7|15753.7|15749.7|15753.5|15749.5|1100
1624958160000|2021-06-29 09:16:00|15753.6|15749.6|15754.6|15750.6|15754.7|15750.7|15753.6|15749.6|950
1624958170000|2021-06-29 09:16:10|15754.5|15750.5|15752.7|15748.7|15754.5|15750.5|15752.7|15748.7|2200
1624958180000|2021-06-29 09:16:20|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|800
1624958190000|2021-06-29 09:16:30|15751.8|15747.8|15750.1|15746.1|15751.8|15747.8|15750.1|15746.1|2800
1624958200000|2021-06-29 09:16:40|15749.6|15745.6|15749.2|15745.2|15749.6|15745.6|15749.2|15745.2|950
1624958210000|2021-06-29 09:16:50|15750.5|15746.5|15749.6|15745.6|15750.6|15746.6|15749.1|15745.1|2800
1624958220000|2021-06-29 09:17:00|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15748.9|15744.9|1450
1624958230000|2021-06-29 09:17:10|15749.4|15745.4|15749.7|15745.7|15750|15746|15749.4|15745.4|1300
1624958240000|2021-06-29 09:17:20|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|2100
1624958250000|2021-06-29 09:17:30|15751.2|15747.2|15750.4|15746.4|15751.2|15747.2|15750.4|15746.4|750
1624958260000|2021-06-29 09:17:40|15750.6|15746.6|15749.6|15745.6|15750.7|15746.7|15749.5|15745.5|5450
1624958270000|2021-06-29 09:17:50|15749.1|15745.1|15747|15743|15749.1|15745.1|15747|15743|3350
1624958280000|2021-06-29 09:18:00|15746.9|15742.9|15745.3|15741.3|15746.9|15742.9|15745.3|15741.3|3600
1624958290000|2021-06-29 09:18:10|15745.4|15741.4|15744.8|15740.8|15745.4|15741.4|15744.8|15740.8|4700
1624958300000|2021-06-29 09:18:20|15744.9|15740.9|15744.2|15740.2|15745.3|15741.3|15744.2|15740.2|3350
1624958310000|2021-06-29 09:18:30|15744.6|15740.6|15744.3|15740.3|15745.2|15741.2|15744.3|15740.3|4950
1624958320000|2021-06-29 09:18:40|15743|15739|15742.9|15738.9|15743.6|15739.6|15742.7|15738.7|9150
1624958330000|2021-06-29 09:18:50|15742.7|15738.7|15741.9|15737.9|15742.7|15738.7|15741.9|15737.9|5350
1624958340000|2021-06-29 09:19:00|15742.2|15738.2|15742|15738|15743|15739|15742|15738|4000
1624958350000|2021-06-29 09:19:10|15741.9|15737.9|15741.6|15737.6|15742.5|15738.5|15741.6|15737.6|2550
1624958360000|2021-06-29 09:19:20|15741.5|15737.5|15739.8|15735.8|15742|15738|15739.7|15735.7|2450
1624958370000|2021-06-29 09:19:30|15739.6|15735.6|15738.7|15734.7|15739.6|15735.6|15738.1|15734.1|3250
1624958380000|2021-06-29 09:19:40|15738.8|15734.8|15739.2|15735.2|15740.1|15736.1|15738.8|15734.8|4150
1624958390000|2021-06-29 09:19:50|15739.6|15735.6|15740.8|15736.8|15741.1|15737.1|15739.6|15735.6|2850
1624958400000|2021-06-29 09:20:00|15740.2|15736.2|15743.4|15739.4|15743.4|15739.4|15740.2|15736.2|6400
1624958410000|2021-06-29 09:20:10|15744|15740|15743.8|15739.8|15744.2|15740.2|15743.8|15739.8|3550
1624958420000|2021-06-29 09:20:20|15743.1|15739.1|15741.2|15737.2|15743.1|15739.1|15741.2|15737.2|1900
1624958430000|2021-06-29 09:20:30|15741.1|15737.1|15740.5|15736.5|15741.2|15737.2|15740.2|15736.2|1850
1624958440000|2021-06-29 09:20:40|15740.8|15736.8|15740.1|15736.1|15740.8|15736.8|15740.1|15736.1|2350
1624958450000|2021-06-29 09:20:50|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740|15736|3200
1624958460000|2021-06-29 09:21:00|15741.4|15737.4|15741.1|15737.1|15742|15738|15741.1|15737.1|3150
1624958470000|2021-06-29 09:21:10|15741.4|15737.4|15741.3|15737.3|15741.7|15737.7|15741.3|15737.3|1350
1624958480000|2021-06-29 09:21:20|15741.5|15737.5|15741.2|15737.2|15741.6|15737.6|15741.2|15737.2|1350
1624958490000|2021-06-29 09:21:30|15741.3|15737.3|15740.9|15736.9|15741.9|15737.9|15740.9|15736.9|2400
1624958500000|2021-06-29 09:21:40|15740.8|15736.8|15741.3|15737.3|15741.5|15737.5|15740.8|15736.8|3000
1624958510000|2021-06-29 09:21:50|15741.2|15737.2|15743.4|15739.4|15743.6|15739.6|15741.2|15737.2|3050
1624958520000|2021-06-29 09:22:00|15743.5|15739.5|15745.5|15741.5|15746.6|15742.6|15743.5|15739.5|4300
1624958530000|2021-06-29 09:22:10|15746.1|15742.1|15745.4|15741.4|15746.7|15742.7|15745.4|15741.4|1700
1624958540000|2021-06-29 09:22:20|15744.6|15740.6|15747.1|15743.1|15747.1|15743.1|15744.5|15740.5|2500
1624958550000|2021-06-29 09:22:30|15748|15744|15748.7|15744.7|15748.7|15744.7|15748|15744|3050
1624958560000|2021-06-29 09:22:40|15749.2|15745.2|15748.7|15744.7|15749.5|15745.5|15748|15744|4300
1624958570000|2021-06-29 09:22:50|15748.8|15744.8|15749.2|15745.2|15749.2|15745.2|15748.7|15744.7|1000
1624958580000|2021-06-29 09:23:00|15749.3|15745.3|15749.5|15745.5|15750|15746|15749.3|15745.3|1550
1624958590000|2021-06-29 09:23:10|15750|15746|15749.4|15745.4|15750.7|15746.7|15749.4|15745.4|1750
1624958600000|2021-06-29 09:23:20|15749.3|15745.3|15748.4|15744.4|15749.3|15745.3|15748.4|15744.4|1850
1624958610000|2021-06-29 09:23:30|15748.3|15744.3|15748|15744|15748.4|15744.4|15748|15744|4350
1624958620000|2021-06-29 09:23:40|15748.1|15744.1|15750.7|15746.7|15750.7|15746.7|15748|15744|4200
1624958630000|2021-06-29 09:23:50|15749.8|15745.8|15751.2|15747.2|15751.2|15747.2|15749.8|15745.8|1850
1624958640000|2021-06-29 09:24:00|15751.4|15747.4|15752.3|15748.3|15752.4|15748.4|15751.4|15747.4|1800
1624958650000|2021-06-29 09:24:10|15752.2|15748.2|15752|15748|15752.3|15748.3|15751.8|15747.8|1300
1624958660000|2021-06-29 09:24:20|15751.9|15747.9|15751.3|15747.3|15751.9|15747.9|15751.2|15747.2|2200
1624958670000|2021-06-29 09:24:30|15751.8|15747.8|15750.5|15746.5|15751.8|15747.8|15750.5|15746.5|2500
1624958680000|2021-06-29 09:24:40|15750.6|15746.6|15751.5|15747.5|15751.5|15747.5|15750.6|15746.6|900
1624958690000|2021-06-29 09:24:50|15751.4|15747.4|15751.8|15747.8|15752|15748|15751.2|15747.2|900
1624958700000|2021-06-29 09:25:00|15751.2|15747.2|15753.9|15749.9|15753.9|15749.9|15751.2|15747.2|3850
1624958710000|2021-06-29 09:25:10|15754.4|15750.4|15753.4|15749.4|15754.6|15750.6|15753.3|15749.3|1250
1624958720000|2021-06-29 09:25:20|15753.3|15749.3|15751.3|15747.3|15753.3|15749.3|15751.3|15747.3|2150
1624958730000|2021-06-29 09:25:30|15750.7|15746.7|15749.2|15745.2|15750.7|15746.7|15749.1|15745.1|2350
1624958740000|2021-06-29 09:25:40|15749.3|15745.3|15750.3|15746.3|15750.3|15746.3|15749.3|15745.3|900
1624958750000|2021-06-29 09:25:50|15750.6|15746.6|15752|15748|15752.1|15748.1|15750.6|15746.6|1000
1624958760000|2021-06-29 09:26:00|15752.2|15748.2|15753.9|15749.9|15753.9|15749.9|15752.2|15748.2|1700
1624958770000|2021-06-29 09:26:10|15753.8|15749.8|15754.9|15750.9|15754.9|15750.9|15753.6|15749.6|1900
1624958780000|2021-06-29 09:26:20|15755.2|15751.2|15755.3|15751.3|15755.6|15751.6|15754.8|15750.8|1000
1624958790000|2021-06-29 09:26:30|15755.1|15751.1|15754.2|15750.2|15755.3|15751.3|15753.9|15749.9|1250
1624958800000|2021-06-29 09:26:40|15754.6|15750.6|15754.7|15750.7|15755.9|15751.9|15754.6|15750.6|1250
1624958810000|2021-06-29 09:26:50|15754.6|15750.6|15755.6|15751.6|15756.5|15752.5|15754.6|15750.6|1800
1624958820000|2021-06-29 09:27:00|15755.8|15751.8|15757.1|15753.1|15757.1|15753.1|15755.8|15751.8|1900
1624958830000|2021-06-29 09:27:10|15757.2|15753.2|15757.1|15753.1|15758.2|15754.2|15757|15753|2300
1624958840000|2021-06-29 09:27:20|15756.8|15752.8|15755.9|15751.9|15756.8|15752.8|15755.1|15751.1|2250
1624958850000|2021-06-29 09:27:30|15755.6|15751.6|15754.8|15750.8|15755.6|15751.6|15753.9|15749.9|2550
1624958860000|2021-06-29 09:27:40|15755.1|15751.1|15757.1|15753.1|15757.1|15753.1|15755.1|15751.1|2050
1624958870000|2021-06-29 09:27:50|15756.4|15752.4|15755.3|15751.3|15756.5|15752.5|15755.3|15751.3|1200
1624958880000|2021-06-29 09:28:00|15755.4|15751.4|15756.2|15752.2|15756.3|15752.3|15755.4|15751.4|700
1624958890000|2021-06-29 09:28:10|15756.3|15752.3|15754.9|15750.9|15756.3|15752.3|15754.6|15750.6|1500
1624958900000|2021-06-29 09:28:20|15754.7|15750.7|15754.6|15750.6|15754.7|15750.7|15754.3|15750.3|1100
1624958910000|2021-06-29 09:28:30|15754.7|15750.7|15756.2|15752.2|15756.3|15752.3|15754.4|15750.4|1450
1624958920000|2021-06-29 09:28:40|15756|15752|15756.3|15752.3|15756.3|15752.3|15755.7|15751.7|500
1624958930000|2021-06-29 09:28:50|15756.1|15752.1|15755.2|15751.2|15756.2|15752.2|15755.2|15751.2|1450
1624958940000|2021-06-29 09:29:00|15755.4|15751.4|15754.7|15750.7|15755.4|15751.4|15754.7|15750.7|1700
1624958950000|2021-06-29 09:29:10|15754.5|15750.5|15753.5|15749.5|15754.5|15750.5|15753.3|15749.3|2350
1624958960000|2021-06-29 09:29:20|15753.6|15749.6|15754|15750|15754.2|15750.2|15753.3|15749.3|1400
1624958970000|2021-06-29 09:29:30|15754.2|15750.2|15754.3|15750.3|15754.4|15750.4|15754.2|15750.2|400
1624958980000|2021-06-29 09:29:40|15754.1|15750.1|15754.1|15750.1|15754.3|15750.3|15754.1|15750.1|1150
1624958990000|2021-06-29 09:29:50|15753.8|15749.8|15753|15749|15753.8|15749.8|15753|15749|2250
1624959000000|2021-06-29 09:30:00|15752.4|15748.4|15760|15756|15760|15756|15752.4|15748.4|7000
1624959010000|2021-06-29 09:30:10|15760.2|15756.2|15761.4|15757.4|15761.4|15757.4|15759.1|15755.1|3200
1624959020000|2021-06-29 09:30:20|15762.9|15758.9|15764.6|15760.6|15764.6|15760.6|15762.3|15758.3|14000
1624959030000|2021-06-29 09:30:30|15764.1|15760.1|15767.1|15763.1|15767.1|15763.1|15764.1|15760.1|6050
1624959040000|2021-06-29 09:30:40|15767.5|15763.5|15766.4|15762.4|15767.9|15763.9|15766.4|15762.4|4650
1624959050000|2021-06-29 09:30:50|15765.7|15761.7|15765.3|15761.3|15767.1|15763.1|15763.9|15759.9|8200
1624959060000|2021-06-29 09:31:00|15765.7|15761.7|15767|15763|15768|15764|15765.7|15761.7|8400
1624959070000|2021-06-29 09:31:10|15766.4|15762.4|15764.9|15760.9|15766.4|15762.4|15764.3|15760.3|3100
1624959080000|2021-06-29 09:31:20|15764.8|15760.8|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|2350
1624959090000|2021-06-29 09:31:30|15764.1|15760.1|15761|15757|15764.1|15760.1|15761|15757|3300
1624959100000|2021-06-29 09:31:40|15760.9|15756.9|15760.1|15756.1|15762.8|15758.8|15760.1|15756.1|6650
1624959110000|2021-06-29 09:31:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15758.5|15754.5|3450
1624959120000|2021-06-29 09:32:00|15759.2|15755.2|15758.6|15754.6|15760|15756|15758.4|15754.4|1550
1624959130000|2021-06-29 09:32:10|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|3350
1624959140000|2021-06-29 09:32:20|15754.5|15750.5|15755.5|15751.5|15755.5|15751.5|15754.4|15750.4|2350
1624959150000|2021-06-29 09:32:30|15755.6|15751.6|15754.1|15750.1|15755.7|15751.7|15754.1|15750.1|2100
1624959160000|2021-06-29 09:32:40|15753.5|15749.5|15755.2|15751.2|15755.2|15751.2|15753.5|15749.5|4050
1624959170000|2021-06-29 09:32:50|15754.7|15750.7|15756.1|15752.1|15756.3|15752.3|15754.7|15750.7|2950
1624959180000|2021-06-29 09:33:00|15755.9|15751.9|15756.8|15752.8|15756.8|15752.8|15755.8|15751.8|2050
1624959190000|2021-06-29 09:33:10|15757.8|15753.8|15759.4|15755.4|15759.4|15755.4|15757.6|15753.6|1900
1624959200000|2021-06-29 09:33:20|15759.7|15755.7|15759.4|15755.4|15759.9|15755.9|15759.4|15755.4|700
1624959210000|2021-06-29 09:33:30|15759.5|15755.5|15757.4|15753.4|15759.5|15755.5|15756.1|15752.1|2100
1624959220000|2021-06-29 09:33:40|15757.7|15753.7|15758.4|15754.4|15758.8|15754.8|15757.7|15753.7|1850
1624959230000|2021-06-29 09:33:50|15757.5|15753.5|15757.8|15753.8|15758.1|15754.1|15756.9|15752.9|4200
1624959240000|2021-06-29 09:34:00|15757.9|15753.9|15758.4|15754.4|15758.4|15754.4|15757.9|15753.9|550
1624959250000|2021-06-29 09:34:10|15758.3|15754.3|15756.6|15752.6|15759.2|15755.2|15756.6|15752.6|4150
1624959260000|2021-06-29 09:34:20|15756.7|15752.7|15756.9|15752.9|15757.4|15753.4|15756.3|15752.3|3000
1624959270000|2021-06-29 09:34:30|15756.6|15752.6|15755.3|15751.3|15756.6|15752.6|15754.6|15750.6|2000
1624959280000|2021-06-29 09:34:40|15754.9|15750.9|15757.5|15753.5|15757.5|15753.5|15754.8|15750.8|6750
1624959290000|2021-06-29 09:34:50|15758|15754|15759.7|15755.7|15759.7|15755.7|15757.9|15753.9|1300
1624959300000|2021-06-29 09:35:00|15759.8|15755.8|15759|15755|15759.8|15755.8|15758.2|15754.2|2000
1624959310000|2021-06-29 09:35:10|15759.1|15755.1|15758.2|15754.2|15759.3|15755.3|15758.2|15754.2|1500
1624959320000|2021-06-29 09:35:20|15757.6|15753.6|15754.6|15750.6|15757.6|15753.6|15754.6|15750.6|1900
1624959330000|2021-06-29 09:35:30|15754.3|15750.3|15753|15749|15754.3|15750.3|15753|15749|3050
1624959340000|2021-06-29 09:35:40|15752.1|15748.1|15750.8|15746.8|15752.1|15748.1|15750.7|15746.7|3650
1624959350000|2021-06-29 09:35:50|15750.6|15746.6|15751|15747|15751|15747|15750.4|15746.4|1900
1624959360000|2021-06-29 09:36:00|15750.6|15746.6|15749.6|15745.6|15750.6|15746.6|15749.5|15745.5|3800
1624959370000|2021-06-29 09:36:10|15748.8|15744.8|15749.1|15745.1|15749.1|15745.1|15748.8|15744.8|2850
1624959380000|2021-06-29 09:36:20|15749|15745|15751.8|15747.8|15751.8|15747.8|15749|15745|3200
1624959390000|2021-06-29 09:36:30|15751.4|15747.4|15751.3|15747.3|15751.6|15747.6|15751.2|15747.2|500
1624959400000|2021-06-29 09:36:40|15751.8|15747.8|15751.6|15747.6|15752.3|15748.3|15751.6|15747.6|3800
1624959410000|2021-06-29 09:36:50|15751.7|15747.7|15752.6|15748.6|15752.6|15748.6|15751.7|15747.7|3350
1624959420000|2021-06-29 09:37:00|15752.1|15748.1|15754.3|15750.3|15754.3|15750.3|15751.7|15747.7|3750
1624959430000|2021-06-29 09:37:10|15754.7|15750.7|15755.3|15751.3|15755.7|15751.7|15754.7|15750.7|1900
1624959440000|2021-06-29 09:37:20|15754.7|15750.7|15754.6|15750.6|15755.6|15751.6|15754.4|15750.4|3650
1624959450000|2021-06-29 09:37:30|15754.2|15750.2|15755.7|15751.7|15755.7|15751.7|15754|15750|2350
1624959460000|2021-06-29 09:37:40|15755.1|15751.1|15753.8|15749.8|15755.1|15751.1|15753.8|15749.8|1000
1624959470000|2021-06-29 09:37:50|15753.6|15749.6|15753.2|15749.2|15753.9|15749.9|15753.2|15749.2|500
1624959480000|2021-06-29 09:38:00|15753.1|15749.1|15752.9|15748.9|15753.2|15749.2|15752.6|15748.6|1300
1624959490000|2021-06-29 09:38:10|15754.1|15750.1|15753.9|15749.9|15754.8|15750.8|15753.6|15749.6|950
1624959500000|2021-06-29 09:38:20|15753.4|15749.4|15751.9|15747.9|15753.4|15749.4|15751.9|15747.9|2400
1624959510000|2021-06-29 09:38:30|15751.3|15747.3|15750.5|15746.5|15751.4|15747.4|15750.4|15746.4|2100
1624959520000|2021-06-29 09:38:40|15750.4|15746.4|15752.6|15748.6|15752.6|15748.6|15749.4|15745.4|2050
1624959530000|2021-06-29 09:38:50|15752.5|15748.5|15752.6|15748.6|15752.8|15748.8|15752.5|15748.5|1000
1624959540000|2021-06-29 09:39:00|15752.1|15748.1|15754.2|15750.2|15754.2|15750.2|15751.9|15747.9|6200
1624959550000|2021-06-29 09:39:10|15754.1|15750.1|15754.2|15750.2|15754.4|15750.4|15753|15749|5100
1624959560000|2021-06-29 09:39:20|15754.9|15750.9|15753|15749|15755.6|15751.6|15753|15749|2500
1624959570000|2021-06-29 09:39:30|15753.1|15749.1|15753.2|15749.2|15753.7|15749.7|15752.5|15748.5|1550
1624959580000|2021-06-29 09:39:40|15753.3|15749.3|15753.1|15749.1|15753.4|15749.4|15752.3|15748.3|1750
1624959590000|2021-06-29 09:39:50|15753.3|15749.3|15752.5|15748.5|15753.4|15749.4|15752.5|15748.5|2550
1624959600000|2021-06-29 09:40:00|15752.7|15748.7|15751.8|15747.8|15752.7|15748.7|15751.8|15747.8|2200
1624959610000|2021-06-29 09:40:10|15751.7|15747.7|15752.8|15748.8|15752.8|15748.8|15751.7|15747.7|3350
1624959620000|2021-06-29 09:40:20|15752.9|15748.9|15753.7|15749.7|15753.7|15749.7|15752.2|15748.2|5500
1624959630000|2021-06-29 09:40:30|15753.4|15749.4|15753.3|15749.3|15753.9|15749.9|15752.9|15748.9|2950
1624959640000|2021-06-29 09:40:40|15752.7|15748.7|15752.3|15748.3|15753.7|15749.7|15752|15748|5350
1624959650000|2021-06-29 09:40:50|15751.9|15747.9|15749.4|15745.4|15751.9|15747.9|15749.4|15745.4|4550
1624959660000|2021-06-29 09:41:00|15749.1|15745.1|15750.1|15746.1|15750.7|15746.7|15749.1|15745.1|4900
1624959670000|2021-06-29 09:41:10|15751.2|15747.2|15748.7|15744.7|15751.3|15747.3|15748.7|15744.7|6800
1624959680000|2021-06-29 09:41:20|15748.9|15744.9|15748.2|15744.2|15748.9|15744.9|15748.2|15744.2|2350
1624959690000|2021-06-29 09:41:30|15748.3|15744.3|15748.5|15744.5|15749|15745|15748.2|15744.2|7200
1624959700000|2021-06-29 09:41:40|15749.2|15745.2|15749.5|15745.5|15751.4|15747.4|15749.2|15745.2|10450
1624959710000|2021-06-29 09:41:50|15749.3|15745.3|15749.8|15745.8|15749.8|15745.8|15749|15745|3250
1624959720000|2021-06-29 09:42:00|15749.5|15745.5|15749.5|15745.5|15749.8|15745.8|15748.9|15744.9|4900
1624959730000|2021-06-29 09:42:10|15749.6|15745.6|15750.5|15746.5|15750.7|15746.7|15749.6|15745.6|3300
1624959740000|2021-06-29 09:42:20|15750.4|15746.4|15750|15746|15751.3|15747.3|15750|15746|4950
1624959750000|2021-06-29 09:42:30|15750.1|15746.1|15751.1|15747.1|15751.1|15747.1|15750.1|15746.1|4750
1624959760000|2021-06-29 09:42:40|15750.9|15746.9|15750.1|15746.1|15750.9|15746.9|15750|15746|2450
1624959770000|2021-06-29 09:42:50|15750|15746|15751.2|15747.2|15751.2|15747.2|15750|15746|1700
1624959780000|2021-06-29 09:43:00|15751|15747|15750.6|15746.6|15751|15747|15749.9|15745.9|7500
1624959790000|2021-06-29 09:43:10|15750.4|15746.4|15753.6|15749.6|15753.7|15749.7|15750.4|15746.4|7350
1624959800000|2021-06-29 09:43:20|15753.9|15749.9|15753.4|15749.4|15753.9|15749.9|15753.4|15749.4|7400
1624959810000|2021-06-29 09:43:30|15753.8|15749.8|15753.6|15749.6|15753.8|15749.8|15752.4|15748.4|4100
1624959820000|2021-06-29 09:43:40|15753.5|15749.5|15754.3|15750.3|15754.3|15750.3|15753|15749|7600
1624959830000|2021-06-29 09:43:50|15754.2|15750.2|15755.1|15751.1|15755.5|15751.5|15754.1|15750.1|6800
1624959840000|2021-06-29 09:44:00|15755|15751|15755.4|15751.4|15755.4|15751.4|15755|15751|9900
1624959850000|2021-06-29 09:44:10|15755.8|15751.8|15755.3|15751.3|15756.4|15752.4|15754.8|15750.8|9500
1624959860000|2021-06-29 09:44:20|15755.2|15751.2|15756.8|15752.8|15756.8|15752.8|15755.2|15751.2|4600
1624959870000|2021-06-29 09:44:30|15756.4|15752.4|15754.7|15750.7|15756.6|15752.6|15754.7|15750.7|6750
1624959880000|2021-06-29 09:44:40|15754.5|15750.5|15754.1|15750.1|15754.7|15750.7|15753.2|15749.2|7750
1624959890000|2021-06-29 09:44:50|15753.9|15749.9|15753.6|15749.6|15754.1|15750.1|15753.6|15749.6|3550
1624959900000|2021-06-29 09:45:00|15753.7|15749.7|15756.7|15752.7|15756.7|15752.7|15753.7|15749.7|7500
1624959910000|2021-06-29 09:45:10|15756.6|15752.6|15755.9|15751.9|15756.6|15752.6|15755.5|15751.5|3350
1624959920000|2021-06-29 09:45:20|15755.8|15751.8|15755.1|15751.1|15755.8|15751.8|15755.1|15751.1|2450
1624959930000|2021-06-29 09:45:30|15754.9|15750.9|15754.7|15750.7|15755.2|15751.2|15754.1|15750.1|4950
1624959940000|2021-06-29 09:45:40|15754|15750|15755.8|15751.8|15755.8|15751.8|15753.9|15749.9|4300
1624959950000|2021-06-29 09:45:50|15755.7|15751.7|15755.4|15751.4|15755.7|15751.7|15755.4|15751.4|1750
1624959960000|2021-06-29 09:46:00|15755.5|15751.5|15756.4|15752.4|15756.4|15752.4|15755.5|15751.5|2050
1624959970000|2021-06-29 09:46:10|15756|15752|15755.7|15751.7|15756.7|15752.7|15755.7|15751.7|4250
1624959980000|2021-06-29 09:46:20|15755.5|15751.5|15755.1|15751.1|15755.5|15751.5|15755.1|15751.1|950
1624959990000|2021-06-29 09:46:30|15754.9|15750.9|15754.9|15750.9|15755.3|15751.3|15754.5|15750.5|2500
1624960000000|2021-06-29 09:46:40|15755|15751|15754.6|15750.6|15755|15751|15754.2|15750.2|1100
1624960010000|2021-06-29 09:46:50|15754.7|15750.7|15754.1|15750.1|15754.7|15750.7|15753.9|15749.9|1050
1624960020000|2021-06-29 09:47:00|15754.7|15750.7|15754|15750|15754.7|15750.7|15754|15750|4150
1624960030000|2021-06-29 09:47:10|15753.9|15749.9|15754.4|15750.4|15754.5|15750.5|15753.6|15749.6|3000
1624960040000|2021-06-29 09:47:20|15754.5|15750.5|15754.8|15750.8|15755.2|15751.2|15754.5|15750.5|2150
1624960050000|2021-06-29 09:47:30|15754.7|15750.7|15755.2|15751.2|15755.4|15751.4|15754.7|15750.7|4900
1624960060000|2021-06-29 09:47:40|15755.4|15751.4|15755.4|15751.4|15755.6|15751.6|15755.2|15751.2|2250
1624960070000|2021-06-29 09:47:50|15755.5|15751.5|15755.4|15751.4|15755.6|15751.6|15755.3|15751.3|2350
1624960080000|2021-06-29 09:48:00|15755.5|15751.5|15755|15751|15755.5|15751.5|15755|15751|900
1624960090000|2021-06-29 09:48:10|15754.9|15750.9|15755.2|15751.2|15755.2|15751.2|15754.9|15750.9|2450
1624960100000|2021-06-29 09:48:20|15755.9|15751.9|15755.4|15751.4|15755.9|15751.9|15755.2|15751.2|2100
1624960110000|2021-06-29 09:48:30|15755.6|15751.6|15754.6|15750.6|15755.6|15751.6|15754.6|15750.6|2100
1624960120000|2021-06-29 09:48:40|15755.1|15751.1|15754.8|15750.8|15755.1|15751.1|15754|15750|2500
1624960130000|2021-06-29 09:48:50|15754.7|15750.7|15754.9|15750.9|15754.9|15750.9|15754.6|15750.6|1200
1624960140000|2021-06-29 09:49:00|15755|15751|15755.9|15751.9|15755.9|15751.9|15755|15751|1800
1624960150000|2021-06-29 09:49:10|15755.8|15751.8|15756.3|15752.3|15756.3|15752.3|15755.8|15751.8|1700
1624960160000|2021-06-29 09:49:20|15756.4|15752.4|15756.3|15752.3|15756.4|15752.4|15756.3|15752.3|2400
1624960170000|2021-06-29 09:49:30|15755.7|15751.7|15757.1|15753.1|15757.1|15753.1|15755.7|15751.7|2550
1624960180000|2021-06-29 09:49:40|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.9|15752.9|2600
1624960190000|2021-06-29 09:49:50|15757.7|15753.7|15758.7|15754.7|15758.7|15754.7|15757.4|15753.4|3200
1624960200000|2021-06-29 09:50:00|15758.6|15754.6|15758.7|15754.7|15758.7|15754.7|15758.6|15754.6|2950
1624960210000|2021-06-29 09:50:10|15758.8|15754.8|15758.8|15754.8|15759.7|15755.7|15757.9|15753.9|5550
1624960220000|2021-06-29 09:50:20|15758.7|15754.7|15759.1|15755.1|15759.8|15755.8|15757.9|15753.9|3200
1624960230000|2021-06-29 09:50:30|15759.2|15755.2|15757.5|15753.5|15759.2|15755.2|15757.5|15753.5|2500
1624960240000|2021-06-29 09:50:40|15757.3|15753.3|15756.6|15752.6|15757.3|15753.3|15756.6|15752.6|3350
1624960250000|2021-06-29 09:50:50|15757.8|15753.8|15757.6|15753.6|15758.6|15754.6|15757.6|15753.6|2400
1624960260000|2021-06-29 09:51:00|15758.1|15754.1|15759|15755|15759.3|15755.3|15757.8|15753.8|2200
1624960270000|2021-06-29 09:51:10|15758.2|15754.2|15757.7|15753.7|15758.3|15754.3|15757.7|15753.7|3250
1624960280000|2021-06-29 09:51:20|15757.6|15753.6|15755.2|15751.2|15757.6|15753.6|15755.2|15751.2|5950
1624960290000|2021-06-29 09:51:30|15755.1|15751.1|15755.7|15751.7|15755.7|15751.7|15754.6|15750.6|4950
1624960300000|2021-06-29 09:51:40|15755.5|15751.5|15756.9|15752.9|15756.9|15752.9|15755.5|15751.5|3550
1624960310000|2021-06-29 09:51:50|15756.8|15752.8|15757.4|15753.4|15758|15754|15756.8|15752.8|1850
1624960320000|2021-06-29 09:52:00|15757.3|15753.3|15758.2|15754.2|15759|15755|15756.5|15752.5|2600
1624960330000|2021-06-29 09:52:10|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15757.4|15753.4|3600
1624960340000|2021-06-29 09:52:20|15759.8|15755.8|15759.8|15755.8|15760.5|15756.5|15759.8|15755.8|5000
1624960350000|2021-06-29 09:52:30|15759.7|15755.7|15761.9|15757.9|15762.2|15758.2|15759.7|15755.7|4800
1624960360000|2021-06-29 09:52:40|15761.8|15757.8|15761.9|15757.9|15761.9|15757.9|15761.8|15757.8|3700
1624960370000|2021-06-29 09:52:50|15762.2|15758.2|15763|15759|15763|15759|15762.1|15758.1|2150
1624960380000|2021-06-29 09:53:00|15763.1|15759.1|15764.6|15760.6|15764.6|15760.6|15763.1|15759.1|2900
1624960390000|2021-06-29 09:53:10|15765.4|15761.4|15766.5|15762.5|15766.7|15762.7|15765.4|15761.4|9450
1624960400000|2021-06-29 09:53:20|15766.4|15762.4|15766.9|15762.9|15767.3|15763.3|15765.9|15761.9|9650
1624960410000|2021-06-29 09:53:30|15767.1|15763.1|15766|15762|15767.1|15763.1|15763.9|15759.9|4750
1624960420000|2021-06-29 09:53:40|15766.4|15762.4|15765.1|15761.1|15766.4|15762.4|15765|15761|6300
1624960430000|2021-06-29 09:53:50|15764.8|15760.8|15764.8|15760.8|15764.9|15760.9|15764.5|15760.5|4200
1624960440000|2021-06-29 09:54:00|15764.1|15760.1|15764.3|15760.3|15764.3|15760.3|15763|15759|4400
1624960450000|2021-06-29 09:54:10|15764.4|15760.4|15763.4|15759.4|15764.4|15760.4|15763.4|15759.4|2850
1624960460000|2021-06-29 09:54:20|15763.3|15759.3|15763.4|15759.4|15763.9|15759.9|15763.2|15759.2|4950
1624960470000|2021-06-29 09:54:30|15763.6|15759.6|15764.4|15760.4|15764.4|15760.4|15763.6|15759.6|2600
1624960480000|2021-06-29 09:54:40|15764.7|15760.7|15763.2|15759.2|15764.7|15760.7|15763.1|15759.1|6300
1624960490000|2021-06-29 09:54:50|15764|15760|15763.5|15759.5|15764|15760|15763.5|15759.5|3050
1624960500000|2021-06-29 09:55:00|15764.5|15760.5|15765.8|15761.8|15765.8|15761.8|15764.5|15760.5|6300
1624960510000|2021-06-29 09:55:10|15765.4|15761.4|15767|15763|15767|15763|15765.2|15761.2|11600
1624960520000|2021-06-29 09:55:20|15766.7|15762.7|15765.7|15761.7|15766.7|15762.7|15765.3|15761.3|2300
1624960530000|2021-06-29 09:55:30|15765.6|15761.6|15764.3|15760.3|15766.3|15762.3|15764.3|15760.3|5550
1624960540000|2021-06-29 09:55:40|15765.2|15761.2|15762.7|15758.7|15765.2|15761.2|15762.4|15758.4|6900
1624960550000|2021-06-29 09:55:50|15762.5|15758.5|15762.9|15758.9|15762.9|15758.9|15762.4|15758.4|2350
1624960560000|2021-06-29 09:56:00|15762.2|15758.2|15762.7|15758.7|15762.8|15758.8|15762.2|15758.2|6200
1624960570000|2021-06-29 09:56:10|15762.6|15758.6|15764.1|15760.1|15764.1|15760.1|15762.6|15758.6|6750
1624960580000|2021-06-29 09:56:20|15764.5|15760.5|15764.5|15760.5|15764.7|15760.7|15764.1|15760.1|4550
1624960590000|2021-06-29 09:56:30|15764.6|15760.6|15765.4|15761.4|15765.4|15761.4|15763.4|15759.4|3250
1624960600000|2021-06-29 09:56:40|15765.1|15761.1|15763.4|15759.4|15765.1|15761.1|15763.4|15759.4|4050
1624960610000|2021-06-29 09:56:50|15763.8|15759.8|15764.6|15760.6|15764.6|15760.6|15762.8|15758.8|4200
1624960620000|2021-06-29 09:57:00|15764.7|15760.7|15764.5|15760.5|15765.2|15761.2|15763.7|15759.7|2950
1624960630000|2021-06-29 09:57:10|15764|15760|15764.9|15760.9|15764.9|15760.9|15764|15760|3950
1624960640000|2021-06-29 09:57:20|15764.8|15760.8|15764.9|15760.9|15765.3|15761.3|15764.8|15760.8|4750
1624960650000|2021-06-29 09:57:30|15764.8|15760.8|15764.4|15760.4|15764.8|15760.8|15764.4|15760.4|3350
1624960660000|2021-06-29 09:57:40|15764.3|15760.3|15764.2|15760.2|15764.3|15760.3|15764.2|15760.2|2150
1624960670000|2021-06-29 09:57:50|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.2|15760.2|4600
1624960680000|2021-06-29 09:58:00|15765.1|15761.1|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|16050
1624960690000|2021-06-29 09:58:10|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15764.6|15760.6|7350
1624960700000|2021-06-29 09:58:20|15765.6|15761.6|15764.3|15760.3|15765.6|15761.6|15764.3|15760.3|4600
1624960710000|2021-06-29 09:58:30|15764.9|15760.9|15764.8|15760.8|15765.1|15761.1|15764.8|15760.8|3100
1624960720000|2021-06-29 09:58:40|15764.4|15760.4|15765.2|15761.2|15765.2|15761.2|15763.8|15759.8|5400
1624960730000|2021-06-29 09:58:50|15765.5|15761.5|15765.1|15761.1|15765.7|15761.7|15765.1|15761.1|2600
1624960740000|2021-06-29 09:59:00|15765.3|15761.3|15765.5|15761.5|15765.5|15761.5|15765.1|15761.1|4700
1624960750000|2021-06-29 09:59:10|15765.4|15761.4|15765.7|15761.7|15765.7|15761.7|15765.2|15761.2|6350
1624960760000|2021-06-29 09:59:20|15765.5|15761.5|15765.6|15761.6|15765.7|15761.7|15765.2|15761.2|2650
1624960770000|2021-06-29 09:59:30|15765.4|15761.4|15765|15761|15765.9|15761.9|15765|15761|7000
1624960780000|2021-06-29 09:59:40|15765.6|15761.6|15766.3|15762.3|15766.3|15762.3|15764.7|15760.7|4600
1624960790000|2021-06-29 09:59:50|15765.6|15761.6|15767.4|15763.4|15767.4|15763.4|15764.7|15760.7|5250
1624960800000|2021-06-29 10:00:00|15764.5|15760.5|15767.5|15763.5|15767.8|15763.8|15764.5|15760.5|135
1624960810000|2021-06-29 10:00:10|15767.8|15763.8|15769.5|15765.5|15769.5|15765.5|15767|15763|18
1624960820000|2021-06-29 10:00:20|15769.8|15765.8|15770.3|15766.3|15771|15767|15769.8|15765.8|13
1624960830000|2021-06-29 10:00:30|15770.5|15766.5|15768.5|15764.5|15770.5|15766.5|15768.5|15764.5|9
1624960840000|2021-06-29 10:00:40|15769|15765|15769.3|15765.3|15769.3|15765.3|15768.5|15764.5|11
1624960850000|2021-06-29 10:00:50|15770|15766|15768.5|15764.5|15770|15766|15768.5|15764.5|8
1624960860000|2021-06-29 10:01:00|15768.3|15764.3|15766.5|15762.5|15768.3|15764.3|15766.5|15762.5|13
1624960870000|2021-06-29 10:01:10|15766.8|15762.8|15765.5|15761.5|15766.8|15762.8|15765.5|15761.5|5
1624960880000|2021-06-29 10:01:20|15765.3|15761.3|15764.5|15760.5|15765.3|15761.3|15764.3|15760.3|4
1624960890000|2021-06-29 10:01:30|15765|15761|15766.8|15762.8|15767|15763|15765|15761|4
1624960900000|2021-06-29 10:01:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|0
1624960910000|2021-06-29 10:01:50|15766.3|15762.3|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|3
1624960920000|2021-06-29 10:02:00|15767|15763|15768.5|15764.5|15768.5|15764.5|15767|15763|15
1624960940000|2021-06-29 10:02:20|15768.3|15764.3|15767.5|15763.5|15768.3|15764.3|15767.5|15763.5|2
1624960950000|2021-06-29 10:02:30|15767.8|15763.8|15767.5|15763.5|15767.8|15763.8|15767.5|15763.5|0
1624960960000|2021-06-29 10:02:40|15767.3|15763.3|15767.5|15763.5|15767.5|15763.5|15766.5|15762.5|4
1624960970000|2021-06-29 10:02:50|15767.3|15763.3|15766.5|15762.5|15767.3|15763.3|15766.3|15762.3|0
1624960980000|2021-06-29 10:03:00|15766|15762|15764.8|15760.8|15767.3|15763.3|15762.8|15758.8|75
1624960990000|2021-06-29 10:03:10|15760.8|15756.8|15760|15756|15760.8|15756.8|15759.3|15755.3|101
1624961000000|2021-06-29 10:03:20|15760.3|15756.3|15762|15758|15762|15758|15760.3|15756.3|6
1624961010000|2021-06-29 10:03:30|15762.3|15758.3|15761.5|15757.5|15762.3|15758.3|15761.3|15757.3|1
1624961020000|2021-06-29 10:03:40|15761.8|15757.8|15762|15758|15762.3|15758.3|15761.3|15757.3|4
1624961030000|2021-06-29 10:03:50|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.5|15757.5|0
1624961040000|2021-06-29 10:04:00|15762|15758|15761.5|15757.5|15762|15758|15761.5|15757.5|0
1624961050000|2021-06-29 10:04:10|15761.8|15757.8|15761.8|15757.8|15762.8|15758.8|15761.8|15757.8|5
1624961060000|2021-06-29 10:04:20|15762|15758|15762|15758|15762|15758|15762|15758|0
1624961080000|2021-06-29 10:04:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|0
1624961090000|2021-06-29 10:04:50|15761.5|15757.5|15761|15757|15761.5|15757.5|15761|15757|3
1624961100000|2021-06-29 10:05:00|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|2
1624961110000|2021-06-29 10:05:10|15760|15756|15758.8|15754.8|15760.3|15756.3|15758.8|15754.8|6
1624961120000|2021-06-29 10:05:20|15759|15755|15759|15755|15759|15755|15759|15755|0
1624961130000|2021-06-29 10:05:30|15758.8|15754.8|15758.8|15754.8|15759|15755|15758.8|15754.8|2
1624961140000|2021-06-29 10:05:40|15758.3|15754.3|15758.3|15754.3|15758.5|15754.5|15758.3|15754.3|3
1624961150000|2021-06-29 10:05:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.3|15754.3|0
1624961160000|2021-06-29 10:06:00|15758.3|15754.3|15758.3|15754.3|15758.5|15754.5|15758.3|15754.3|0
1624961170000|2021-06-29 10:06:10|15757.5|15753.5|15756.3|15752.3|15757.5|15753.5|15756.3|15752.3|16
1624961180000|2021-06-29 10:06:20|15755.8|15751.8|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|6
1624961200000|2021-06-29 10:06:40|15755.5|15751.5|15756.3|15752.3|15756.3|15752.3|15754.3|15750.3|23
1624961210000|2021-06-29 10:06:50|15756.8|15752.8|15756.5|15752.5|15756.8|15752.8|15756.5|15752.5|1
1624961220000|2021-06-29 10:07:00|15757.3|15753.3|15757.5|15753.5|15757.5|15753.5|15757.3|15753.3|8
1624961240000|2021-06-29 10:07:20|15757.3|15753.3|15757.5|15753.5|15757.5|15753.5|15757.3|15753.3|0
1624961250000|2021-06-29 10:07:30|15758|15754|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|1
1624961260000|2021-06-29 10:07:40|15757.5|15753.5|15757.5|15753.5|15757.8|15753.8|15757.5|15753.5|1
1624961270000|2021-06-29 10:07:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1624961280000|2021-06-29 10:08:00|15757.5|15753.5|15757.5|15753.5|15758|15754|15757.5|15753.5|0
1624961290000|2021-06-29 10:08:10|15758.8|15754.8|15757.8|15753.8|15758.8|15754.8|15757.8|15753.8|11
1624961300000|2021-06-29 10:08:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|0
1624961330000|2021-06-29 10:08:50|15757.3|15753.3|15757.5|15753.5|15757.5|15753.5|15757.3|15753.3|0
1624961340000|2021-06-29 10:09:00|15756.3|15752.3|15755|15751|15756.3|15752.3|15755|15751|20
1624961350000|2021-06-29 10:09:10|15755.3|15751.3|15755|15751|15755.5|15751.5|15755|15751|0
1624961360000|2021-06-29 10:09:20|15754.8|15750.8|15755|15751|15755.5|15751.5|15754.8|15750.8|0
1624961370000|2021-06-29 10:09:30|15754.8|15750.8|15755.5|15751.5|15755.5|15751.5|15754.8|15750.8|1
1624961380000|2021-06-29 10:09:40|15755.3|15751.3|15755.5|15751.5|15756|15752|15755.3|15751.3|13
1624961390000|2021-06-29 10:09:50|15755.8|15751.8|15756|15752|15756|15752|15755|15751|8
1624961400000|2021-06-29 10:10:00|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|5880189
1624961410000|2021-06-29 10:10:10|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624961420000|2021-06-29 10:10:20|15763.8|15745.8|15763.5|15745.5|15763.8|15745.8|15763.1|15745.1|0
1624961430000|2021-06-29 10:10:30|15763.1|15745.1|15763.5|15745.5|15763.8|15745.8|15763.1|15745.1|0
1624961440000|2021-06-29 10:10:40|15763.1|15745.1|15763.5|15745.5|15763.5|15745.5|15763.1|15745.1|0
1624961450000|2021-06-29 10:10:50|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|15763.1|15745.1|0
1624961460000|2021-06-29 10:11:00|15763.5|15745.5|15763.1|15745.1|15763.5|15745.5|15763.1|15745.1|0
1624961490000|2021-06-29 10:11:30|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624961500000|2021-06-29 10:11:40|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624961510000|2021-06-29 10:11:50|15763.5|15745.5|15763.1|15745.1|15763.8|15745.8|15763.1|15745.1|0
1624961520000|2021-06-29 10:12:00|15762.8|15744.8|15762.5|15744.5|15762.8|15744.8|15762.5|15744.5|0
1624961530000|2021-06-29 10:12:10|15762.8|15744.8|15763.8|15745.8|15763.8|15745.8|15762.5|15744.5|0
1624961540000|2021-06-29 10:12:20|15763.5|15745.5|15763.1|15745.1|15763.5|15745.5|15763.1|15745.1|0
1624961550000|2021-06-29 10:12:30|15763.5|15745.5|15763.8|15745.8|15763.8|15745.8|15763.5|15745.5|0
1624961560000|2021-06-29 10:12:40|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961570000|2021-06-29 10:12:50|15765.1|15747.1|15764.1|15746.1|15765.1|15747.1|15764.1|15746.1|0
1624961580000|2021-06-29 10:13:00|15763.8|15745.8|15763.1|15745.1|15763.8|15745.8|15763.1|15745.1|0
1624961600000|2021-06-29 10:13:20|15763.5|15745.5|15763.8|15745.8|15763.8|15745.8|15763.5|15745.5|0
1624961620000|2021-06-29 10:13:40|15763.1|15745.1|15763.8|15745.8|15764.4|15746.4|15763.1|15745.1|0
1624961630000|2021-06-29 10:13:50|15764.1|15746.1|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961640000|2021-06-29 10:14:00|15764.1|15746.1|15764.7|15746.7|15765.1|15747.1|15763.8|15745.8|0
1624961650000|2021-06-29 10:14:10|15765.1|15747.1|15764.4|15746.4|15765.1|15747.1|15764.4|15746.4|0
1624961670000|2021-06-29 10:14:30|15764.7|15746.7|15764.4|15746.4|15765.1|15747.1|15764.4|15746.4|0
1624961700000|2021-06-29 10:15:00|15763.8|15745.8|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961720000|2021-06-29 10:15:20|15765.1|15747.1|15764.7|15746.7|15765.1|15747.1|15764.4|15746.4|0
1624961730000|2021-06-29 10:15:30|15764.4|15746.4|15763.8|15745.8|15764.4|15746.4|15763.8|15745.8|0
1624961740000|2021-06-29 10:15:40|15764.1|15746.1|15763.8|15745.8|15764.4|15746.4|15763.8|15745.8|0
1624961750000|2021-06-29 10:15:50|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961760000|2021-06-29 10:16:00|15764.1|15746.1|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961770000|2021-06-29 10:16:10|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|0
1624961790000|2021-06-29 10:16:30|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.1|15746.1|0
1624961800000|2021-06-29 10:16:40|15764.1|15746.1|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961850000|2021-06-29 10:17:30|15764.7|15746.7|15765.1|15747.1|15765.1|15747.1|15764.4|15746.4|0
1624961870000|2021-06-29 10:17:50|15764.7|15746.7|15764.4|15746.4|15764.7|15746.7|15764.4|15746.4|0
1624961880000|2021-06-29 10:18:00|15764.1|15746.1|15763.8|15745.8|15764.1|15746.1|15763.8|15745.8|0
1624961900000|2021-06-29 10:18:20|15764.1|15746.1|15764.4|15746.4|15764.4|15746.4|15764.1|15746.1|0
1624961910000|2021-06-29 10:18:30|15764.1|15746.1|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624961920000|2021-06-29 10:18:40|15764.1|15746.1|15763.8|15745.8|15764.1|15746.1|15763.8|15745.8|0
1624961940000|2021-06-29 10:19:00|15764.4|15746.4|15764.1|15746.1|15764.4|15746.4|15763.8|15745.8|0
1624961950000|2021-06-29 10:19:10|15764.4|15746.4|15764.1|15746.1|15764.4|15746.4|15763.8|15745.8|0
1624961960000|2021-06-29 10:19:20|15764.4|15746.4|15763.8|15745.8|15764.4|15746.4|15763.8|15745.8|0
1624961970000|2021-06-29 10:19:30|15764.1|15746.1|15764.1|15746.1|15764.1|15746.1|15763.8|15745.8|0
1624961980000|2021-06-29 10:19:40|15763.8|15745.8|15764.1|15746.1|15764.1|15746.1|15763.8|15745.8|0
1624961990000|2021-06-29 10:19:50|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.1|15746.1|0
1624962000000|2021-06-29 10:20:00|15763.8|15745.8|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1624962010000|2021-06-29 10:20:10|15764.1|15746.1|15765.1|15747.1|15765.1|15747.1|15763.8|15745.8|0
1624962020000|2021-06-29 10:20:20|15764.4|15746.4|15765.1|15747.1|15765.1|15747.1|15764.4|15746.4|0
1624962040000|2021-06-29 10:20:40|15764.7|15746.7|15764.4|15746.4|15764.7|15746.7|15764.4|15746.4|0
1624962050000|2021-06-29 10:20:50|15765.1|15747.1|15764.4|15746.4|15765.1|15747.1|15764.4|15746.4|0
1624962060000|2021-06-29 10:21:00|15764.7|15746.7|15763.8|15745.8|15764.7|15746.7|15763.8|15745.8|0
1624962070000|2021-06-29 10:21:10|15764.4|15746.4|15763.8|15745.8|15764.4|15746.4|15763.8|15745.8|0
1624962080000|2021-06-29 10:21:20|15763.5|15745.5|15763.8|15745.8|15763.8|15745.8|15763.5|15745.5|0
1624962090000|2021-06-29 10:21:30|15763.5|15745.5|15763.1|15745.1|15763.8|15745.8|15763.1|15745.1|0
1624962100000|2021-06-29 10:21:40|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624962130000|2021-06-29 10:22:10|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1624962160000|2021-06-29 10:22:40|15762.2|15744.2|15761.9|15743.9|15762.5|15744.5|15761.9|15743.9|0
1624962170000|2021-06-29 10:22:50|15761.5|15743.5|15761.9|15743.9|15761.9|15743.9|15761.5|15743.5|0
1624962180000|2021-06-29 10:23:00|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1624962190000|2021-06-29 10:23:10|15761.5|15743.5|15761.2|15743.2|15761.5|15743.5|15761.2|15743.2|0
1624962200000|2021-06-29 10:23:20|15761.5|15743.5|15761.5|15743.5|15761.9|15743.9|15761.2|15743.2|0
1624962210000|2021-06-29 10:23:30|15761.9|15743.9|15761.2|15743.2|15761.9|15743.9|15761.2|15743.2|0
1624962220000|2021-06-29 10:23:40|15761.5|15743.5|15761.5|15743.5|15761.5|15743.5|15761.2|15743.2|0
1624962230000|2021-06-29 10:23:50|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1624962240000|2021-06-29 10:24:00|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1624962250000|2021-06-29 10:24:10|15760.6|15742.6|15759.3|15741.3|15760.6|15742.6|15759.3|15741.3|0
1624962260000|2021-06-29 10:24:20|15759.6|15741.6|15758.9|15740.9|15759.9|15741.9|15758.9|15740.9|0
1624962270000|2021-06-29 10:24:30|15759.3|15741.3|15759.9|15741.9|15759.9|15741.9|15759.3|15741.3|0
1624962280000|2021-06-29 10:24:40|15760.2|15742.2|15759.3|15741.3|15760.6|15742.6|15759.3|15741.3|0
1624962290000|2021-06-29 10:24:50|15759.6|15741.6|15759.6|15741.6|15759.9|15741.9|15759.3|15741.3|0
1624962300000|2021-06-29 10:25:00|15759.3|15741.3|15759.9|15741.9|15759.9|15741.9|15759.3|15741.3|0
1624962320000|2021-06-29 10:25:20|15760.2|15742.2|15760.6|15742.6|15760.6|15742.6|15759.9|15741.9|0
1624962330000|2021-06-29 10:25:30|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|0
1624962360000|2021-06-29 10:26:00|15760.2|15742.2|15761.2|15743.2|15761.2|15743.2|15760.2|15742.2|0
1624962370000|2021-06-29 10:26:10|15761.5|15743.5|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1624962390000|2021-06-29 10:26:30|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962410000|2021-06-29 10:26:50|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962420000|2021-06-29 10:27:00|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962460000|2021-06-29 10:27:40|15762.8|15744.8|15762.8|15744.8|15763.1|15745.1|15762.5|15744.5|0
1624962470000|2021-06-29 10:27:50|15762.5|15744.5|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624962490000|2021-06-29 10:28:10|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624962510000|2021-06-29 10:28:30|15762.2|15744.2|15761.2|15743.2|15762.5|15744.5|15761.2|15743.2|0
1624962520000|2021-06-29 10:28:40|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1624962530000|2021-06-29 10:28:50|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624962540000|2021-06-29 10:29:00|15762.2|15744.2|15763.1|15745.1|15763.1|15745.1|15761.9|15743.9|0
1624962550000|2021-06-29 10:29:10|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624962570000|2021-06-29 10:29:30|15763.8|15745.8|15763.1|15745.1|15763.8|15745.8|15763.1|15745.1|0
1624962580000|2021-06-29 10:29:40|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.8|15744.8|0
1624962590000|2021-06-29 10:29:50|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624962600000|2021-06-29 10:30:00|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15762.8|15744.8|0
1624962610000|2021-06-29 10:30:10|15763.8|15745.8|15763.1|15745.1|15763.8|15745.8|15763.1|15745.1|0
1624962620000|2021-06-29 10:30:20|15763.5|15745.5|15763.1|15745.1|15763.5|15745.5|15763.1|15745.1|0
1624962640000|2021-06-29 10:30:40|15762.8|15744.8|15761.9|15743.9|15762.8|15744.8|15761.9|15743.9|0
1624962650000|2021-06-29 10:30:50|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15762.2|15744.2|0
1624962660000|2021-06-29 10:31:00|15762.8|15744.8|15762.8|15744.8|15762.8|15744.8|15762.8|15744.8|0
1624962670000|2021-06-29 10:31:10|15763.1|15745.1|15763.5|15745.5|15763.8|15745.8|15762.8|15744.8|0
1624962680000|2021-06-29 10:31:20|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15762.8|15744.8|0
1624962690000|2021-06-29 10:31:30|15762.8|15744.8|15762.5|15744.5|15762.8|15744.8|15762.5|15744.5|0
1624962710000|2021-06-29 10:31:50|15763.1|15745.1|15762.5|15744.5|15763.1|15745.1|15762.5|15744.5|0
1624962720000|2021-06-29 10:32:00|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|0
1624962740000|2021-06-29 10:32:20|15762.8|15744.8|15762.5|15744.5|15763.1|15745.1|15762.5|15744.5|0
1624962750000|2021-06-29 10:32:30|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962790000|2021-06-29 10:33:10|15762.2|15744.2|15761.9|15743.9|15762.5|15744.5|15761.9|15743.9|0
1624962800000|2021-06-29 10:33:20|15762.2|15744.2|15761.9|15743.9|15762.2|15744.2|15761.9|15743.9|0
1624962810000|2021-06-29 10:33:30|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15762.2|15744.2|0
1624962830000|2021-06-29 10:33:50|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15762.2|15744.2|0
1624962840000|2021-06-29 10:34:00|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962850000|2021-06-29 10:34:10|15762.2|15744.2|15761.9|15743.9|15762.2|15744.2|15761.9|15743.9|0
1624962860000|2021-06-29 10:34:20|15762.2|15744.2|15761.9|15743.9|15762.2|15744.2|15761.9|15743.9|0
1624962870000|2021-06-29 10:34:30|15762.2|15744.2|15761.9|15743.9|15762.2|15744.2|15761.9|15743.9|0
1624962880000|2021-06-29 10:34:40|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1624962890000|2021-06-29 10:34:50|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15762.2|15744.2|0
1624962900000|2021-06-29 10:35:00|15762.2|15744.2|15762.5|15744.5|15762.5|15744.5|15762.2|15744.2|0
1624962910000|2021-06-29 10:35:10|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1624962920000|2021-06-29 10:35:20|15762.2|15744.2|15761.9|15743.9|15762.5|15744.5|15761.9|15743.9|0
1624962930000|2021-06-29 10:35:30|15762.2|15744.2|15763.1|15745.1|15763.1|15745.1|15762.2|15744.2|0
1624962940000|2021-06-29 10:35:40|15762.8|15744.8|15762.5|15744.5|15762.8|15744.8|15762.5|15744.5|0
1624962960000|2021-06-29 10:36:00|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624962980000|2021-06-29 10:36:20|15762.8|15744.8|15762.5|15744.5|15762.8|15744.8|15762.5|15744.5|0
1624962990000|2021-06-29 10:36:30|15762.8|15744.8|15763.1|15745.1|15763.5|15745.5|15762.8|15744.8|0
1624963010000|2021-06-29 10:36:50|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624963030000|2021-06-29 10:37:10|15761.9|15743.9|15761.9|15743.9|15762.5|15744.5|15761.9|15743.9|0
1624963050000|2021-06-29 10:37:30|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1624963080000|2021-06-29 10:38:00|15762.8|15744.8|15762.5|15744.5|15762.8|15744.8|15762.5|15744.5|0
1624963090000|2021-06-29 10:38:10|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1624963100000|2021-06-29 10:38:20|15763.5|15745.5|15763.1|15745.1|15763.5|15745.5|15763.1|15745.1|0
1624963110000|2021-06-29 10:38:30|15763.5|15745.5|15763.1|15745.1|15763.5|15745.5|15762.5|15744.5|0
1624963120000|2021-06-29 10:38:40|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.8|15744.8|0
1624963130000|2021-06-29 10:38:50|15762.8|15744.8|15762.8|15744.8|15762.8|15744.8|15762.5|15744.5|0
1624963140000|2021-06-29 10:39:00|15762.5|15744.5|15761.9|15743.9|15762.5|15744.5|15761.2|15743.2|0
1624963160000|2021-06-29 10:39:20|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1624963170000|2021-06-29 10:39:30|15761.5|15743.5|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1624963190000|2021-06-29 10:39:50|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1624963200000|2021-06-29 10:40:00|15767|15763|15765|15761|15767|15763|15764.5|15760.5|5
1624963460000|2021-06-29 10:44:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|2
1624963730000|2021-06-29 10:48:50|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624963800000|2021-06-29 10:50:00|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624963820000|2021-06-29 10:50:20|15761|15757|15761|15757|15761|15757|15761|15757|1
1624963830000|2021-06-29 10:50:30|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|1
1624963900000|2021-06-29 10:51:40|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624964000000|2021-06-29 10:53:20|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|1
1624964210000|2021-06-29 10:56:50|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|2
1624964290000|2021-06-29 10:58:10|||||||||1
1624964320000|2021-06-29 10:58:40|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624964360000|2021-06-29 10:59:20|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624964380000|2021-06-29 10:59:40|15765|15761|15766|15762|15766|15762|15765|15761|15
1624964390000|2021-06-29 10:59:50|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|8
1624964400000|2021-06-29 11:00:00|15767|15763|15767|15763|15767|15763|15767|15763|1
1624964470000|2021-06-29 11:01:10|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624964600000|2021-06-29 11:03:20|15765.5|15761.5|15767|15763|15767|15763|15765.5|15761.5|3
1624964610000|2021-06-29 11:03:30|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15
1624964620000|2021-06-29 11:03:40|15766|15762|15765.5|15761.5|15766|15762|15765.5|15761.5|2
1624964660000|2021-06-29 11:04:20|15765|15761|15765|15761|15765|15761|15765|15761|1
1624964690000|2021-06-29 11:04:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624964740000|2021-06-29 11:05:40|15765|15761|15765|15761|15765|15761|15765|15761|5
1624964760000|2021-06-29 11:06:00|15764|15760|15764|15760|15764|15760|15764|15760|1
1624964780000|2021-06-29 11:06:20|15765|15761|15765|15761|15765|15761|15765|15761|2
1624964990000|2021-06-29 11:09:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624965000000|2021-06-29 11:10:00|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624965040000|2021-06-29 11:10:40|15760|15756|15759.5|15755.5|15760|15756|15759.5|15755.5|8
1624965060000|2021-06-29 11:11:00|||||||||2
1624965080000|2021-06-29 11:11:20|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|1
1624965120000|2021-06-29 11:12:00|15760|15756|15760|15756|15760|15756|15760|15756|2
1624965140000|2021-06-29 11:12:20|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|5
1624965200000|2021-06-29 11:13:20|15763.5|15759.5|15762.5|15758.5|15763.5|15759.5|15762.5|15758.5|6
1624965210000|2021-06-29 11:13:30|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|2
1624965230000|2021-06-29 11:13:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624965250000|2021-06-29 11:14:10|15757|15753|15757|15753|15757|15753|15757|15753|1
1624965260000|2021-06-29 11:14:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|6
1624965290000|2021-06-29 11:14:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624965330000|2021-06-29 11:15:30|15759|15755|15759|15755|15759|15755|15758.5|15754.5|4
1624965440000|2021-06-29 11:17:20|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624965460000|2021-06-29 11:17:40|15761|15757|15761|15757|15761|15757|15761|15757|1
1624965470000|2021-06-29 11:17:50|15759.5|15755.5|15761|15757|15761|15757|15759.5|15755.5|3
1624965560000|2021-06-29 11:19:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|1
1624965590000|2021-06-29 11:19:50|||||||||1
1624965620000|2021-06-29 11:20:20|15758|15754|15758|15754|15758|15754|15758|15754|1
1624965650000|2021-06-29 11:20:50|15757|15753|15754|15750|15757|15753|15754|15750|9
1624965690000|2021-06-29 11:21:30|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|4
1624965700000|2021-06-29 11:21:40|15751.5|15747.5|15752.5|15748.5|15752.5|15748.5|15751.5|15747.5|24
1624965740000|2021-06-29 11:22:20|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|1
1624965750000|2021-06-29 11:22:30|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|1
1624965760000|2021-06-29 11:22:40|||||||||1
1624965790000|2021-06-29 11:23:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624965800000|2021-06-29 11:23:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|11
1624965810000|2021-06-29 11:23:30|15757|15753|15757|15753|15757|15753|15757|15753|4
1624965850000|2021-06-29 11:24:10|15754|15750|15754|15750|15754|15750|15754|15750|1
1624965960000|2021-06-29 11:26:00|15755|15751|15755|15751|15755|15751|15755|15751|7
1624965970000|2021-06-29 11:26:10|15753|15749|15753|15749|15753|15749|15753|15749|1
1624966010000|2021-06-29 11:26:50|||||||||2
1624966020000|2021-06-29 11:27:00|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|1
1624966070000|2021-06-29 11:27:50|15751.5|15747.5|15751.5|15747.5|15751.5|15747.5|15751.5|15747.5|1
1624966140000|2021-06-29 11:29:00|15753|15749|15753|15749|15753|15749|15753|15749|1
1624966150000|2021-06-29 11:29:10|||||||||2
1624966210000|2021-06-29 11:30:10|||||||||2
1624966260000|2021-06-29 11:31:00|||||||||1
1624966360000|2021-06-29 11:32:40|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|1
1624966370000|2021-06-29 11:32:50|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624966460000|2021-06-29 11:34:20|15753|15749|15753|15749|15753|15749|15753|15749|1
1624966480000|2021-06-29 11:34:40|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|2
1624966500000|2021-06-29 11:35:00|15753|15749|15753|15749|15753|15749|15753|15749|2
1624966540000|2021-06-29 11:35:40|||||||||2
1624966580000|2021-06-29 11:36:20|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624966670000|2021-06-29 11:37:50|15755|15751|15755|15751|15755|15751|15755|15751|1
1624966740000|2021-06-29 11:39:00|||||||||1
1624966750000|2021-06-29 11:39:10|15756|15752|15756|15752|15756|15752|15756|15752|1
1624966920000|2021-06-29 11:42:00|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624967000000|2021-06-29 11:43:20|15751|15747|15751|15747|15751|15747|15751|15747|7
1624967230000|2021-06-29 11:47:10|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|15750.5|15746.5|3
1624967240000|2021-06-29 11:47:20|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|1
1624967270000|2021-06-29 11:47:50|||||||||1
1624967290000|2021-06-29 11:48:10|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624967330000|2021-06-29 11:48:50|15755|15751|15755|15751|15755|15751|15755|15751|1
1624967400000|2021-06-29 11:50:00|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|4
1624967460000|2021-06-29 11:51:00|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|10
1624967480000|2021-06-29 11:51:20|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|3
1624967510000|2021-06-29 11:51:50|15755|15751|15755|15751|15755|15751|15755|15751|1
1624967570000|2021-06-29 11:52:50|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624967630000|2021-06-29 11:53:50|15751|15747|15751|15747|15751|15747|15751|15747|1
1624967690000|2021-06-29 11:54:50|||||||||1
1624967720000|2021-06-29 11:55:20|15752|15748|15752|15748|15752|15748|15752|15748|1
1624967750000|2021-06-29 11:55:50|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|15749.5|15745.5|2
1624967770000|2021-06-29 11:56:10|15752|15748|15752|15748|15752|15748|15752|15748|1
1624967830000|2021-06-29 11:57:10|15754.5|15750.5|15756|15752|15756|15752|15754.5|15750.5|5
1624967840000|2021-06-29 11:57:20|15755|15751|15755|15751|15755|15751|15755|15751|4
1624967890000|2021-06-29 11:58:10|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|1
1624967910000|2021-06-29 11:58:30|15753.5|15749.5|15752.5|15748.5|15753.5|15749.5|15752.5|15748.5|2
1624967930000|2021-06-29 11:58:50|15753|15749|15753|15749|15753|15749|15753|15749|1
1624967980000|2021-06-29 11:59:40|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|1
1624968000000|2021-06-29 12:00:00|||||||||1
1624968010000|2021-06-29 12:00:10|15754|15750|15754|15750|15754|15750|15754|15750|1
1624968020000|2021-06-29 12:00:20|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624968030000|2021-06-29 12:00:30|15753|15749|15753|15749|15753|15749|15753|15749|3
1624968040000|2021-06-29 12:00:40|15752.5|15748.5|15753|15749|15753|15749|15752.5|15748.5|4
1624968050000|2021-06-29 12:00:50|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|15752.5|15748.5|1
1624968060000|2021-06-29 12:01:00|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624968090000|2021-06-29 12:01:30|||||||||5
1624968100000|2021-06-29 12:01:40|||||||||2
1624968110000|2021-06-29 12:01:50|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|2
1624968120000|2021-06-29 12:02:00|15753.5|15749.5|15754.5|15750.5|15754.5|15750.5|15753.5|15749.5|3
1624968150000|2021-06-29 12:02:30|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|1
1624968210000|2021-06-29 12:03:30|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|3
1624968240000|2021-06-29 12:04:00|||||||||1
1624968250000|2021-06-29 12:04:10|15756|15752|15756|15752|15756|15752|15756|15752|1
1624968290000|2021-06-29 12:04:50|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|15754.5|15750.5|1
1624968300000|2021-06-29 12:05:00|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|15755.5|15751.5|1
1624968310000|2021-06-29 12:05:10|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|12
1624968510000|2021-06-29 12:08:30|15760|15756|15760|15756|15760|15756|15760|15756|1
1624968680000|2021-06-29 12:11:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|2
1624968800000|2021-06-29 12:13:20|15758|15754|15760|15756|15760|15756|15758|15754|8
1624968840000|2021-06-29 12:14:00|15757|15753|15757|15753|15757|15753|15757|15753|1
1624968920000|2021-06-29 12:15:20|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|2
1624968950000|2021-06-29 12:15:50|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624969000000|2021-06-29 12:16:40|15760|15756|15761|15757|15761|15757|15760|15756|2
1624969010000|2021-06-29 12:16:50|15762|15758|15762|15758|15762|15758|15762|15758|1
1624969030000|2021-06-29 12:17:10|15763|15759|15763|15759|15763|15759|15763|15759|1
1624969040000|2021-06-29 12:17:20|||||||||1
1624969060000|2021-06-29 12:17:40|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624969090000|2021-06-29 12:18:10|15764|15760|15764.5|15760.5|15764.5|15760.5|15764|15760|2
1624969100000|2021-06-29 12:18:20|||||||||1
1624969110000|2021-06-29 12:18:30|15765|15761|15765|15761|15765|15761|15765|15761|1
1624969130000|2021-06-29 12:18:50|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624969170000|2021-06-29 12:19:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624969180000|2021-06-29 12:19:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624969190000|2021-06-29 12:19:50|||||||||1
1624969200000|2021-06-29 12:20:00|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624969220000|2021-06-29 12:20:20|15769|15765|15769|15765|15769|15765|15769|15765|1
1624969240000|2021-06-29 12:20:40|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|2
1624969250000|2021-06-29 12:20:50|||||||||2
1624969280000|2021-06-29 12:21:20|15771|15767|15771|15767|15771|15767|15771|15767|1
1624969310000|2021-06-29 12:21:50|15770|15766|15770|15766|15770|15766|15770|15766|1
1624969330000|2021-06-29 12:22:10|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624969340000|2021-06-29 12:22:20|||||||||2
1624969360000|2021-06-29 12:22:40|15769|15765|15769|15765|15769|15765|15769|15765|1
1624969380000|2021-06-29 12:23:00|15768|15764|15768|15764|15768|15764|15768|15764|1
1624969410000|2021-06-29 12:23:30|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|4
1624969430000|2021-06-29 12:23:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624969450000|2021-06-29 12:24:10|||||||||1
1624969470000|2021-06-29 12:24:30|15770|15766|15771|15767|15771|15767|15770|15766|3
1624969480000|2021-06-29 12:24:40|||||||||1
1624969510000|2021-06-29 12:25:10|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624969530000|2021-06-29 12:25:30|15771|15767|15771.5|15767.5|15771.5|15767.5|15771|15767|2
1624969540000|2021-06-29 12:25:40|||||||||4
1624969550000|2021-06-29 12:25:50|15772|15768|15772.5|15768.5|15772.5|15768.5|15772|15768|2
1624969560000|2021-06-29 12:26:00|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624969610000|2021-06-29 12:26:50|15768.5|15764.5|15768|15764|15768.5|15764.5|15768|15764|2
1624969620000|2021-06-29 12:27:00|||||||||2
1624969630000|2021-06-29 12:27:10|15767.5|15763.5|15769|15765|15769|15765|15767.5|15763.5|2
1624969690000|2021-06-29 12:28:10|15767|15763|15767|15763|15767|15763|15767|15763|1
1624969700000|2021-06-29 12:28:20|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624969790000|2021-06-29 12:29:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624969850000|2021-06-29 12:30:50|15765.5|15761.5|15767|15763|15767|15763|15765.5|15761.5|2
1624969900000|2021-06-29 12:31:40|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|2
1624969910000|2021-06-29 12:31:50|15764|15760|15764|15760|15764|15760|15764|15760|1
1624969940000|2021-06-29 12:32:20|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624969960000|2021-06-29 12:32:40|15764|15760|15764|15760|15764|15760|15764|15760|7
1624969970000|2021-06-29 12:32:50|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624970020000|2021-06-29 12:33:40|15764|15760|15764|15760|15764|15760|15764|15760|2
1624970030000|2021-06-29 12:33:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|3
1624970080000|2021-06-29 12:34:40|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624970090000|2021-06-29 12:34:50|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|1
1624970150000|2021-06-29 12:35:50|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624970200000|2021-06-29 12:36:40|15762|15758|15762|15758|15762|15758|15762|15758|1
1624970210000|2021-06-29 12:36:50|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|4
1624970230000|2021-06-29 12:37:10|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|4
1624970260000|2021-06-29 12:37:40|||||||||1
1624970270000|2021-06-29 12:37:50|15760|15756|15760|15756|15760|15756|15760|15756|1
1624970330000|2021-06-29 12:38:50|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624970480000|2021-06-29 12:41:20|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|3
1624970490000|2021-06-29 12:41:30|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|2
1624970520000|2021-06-29 12:42:00|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|12
1624970630000|2021-06-29 12:43:50|15758|15754|15758|15754|15758|15754|15758|15754|1
1624970690000|2021-06-29 12:44:50|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|1
1624970710000|2021-06-29 12:45:10|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|15756.5|15752.5|2
1624970750000|2021-06-29 12:45:50|15755|15751|15755|15751|15755|15751|15755|15751|1
1624970780000|2021-06-29 12:46:20|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|15757.5|15753.5|2
1624970790000|2021-06-29 12:46:30|15758|15754|15758|15754|15758|15754|15758|15754|1
1624970820000|2021-06-29 12:47:00|||||||||4
1624970850000|2021-06-29 12:47:30|||||||||1
1624970910000|2021-06-29 12:48:30|15759|15755|15759|15755|15759|15755|15759|15755|1
1624970950000|2021-06-29 12:49:10|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|1
1624970990000|2021-06-29 12:49:50|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|1
1624971060000|2021-06-29 12:51:00|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|2
1624971070000|2021-06-29 12:51:10|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|1
1624971100000|2021-06-29 12:51:40|15760|15756|15760|15756|15760|15756|15760|15756|3
1624971220000|2021-06-29 12:53:40|15763.5|15759.5|15762|15758|15763.5|15759.5|15762|15758|3
1624971230000|2021-06-29 12:53:50|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624971260000|2021-06-29 12:54:20|15764|15760|15764|15760|15764|15760|15764|15760|1
1624971280000|2021-06-29 12:54:40|15765|15761|15767|15763|15767|15763|15765|15761|4
1624971310000|2021-06-29 12:55:10|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|5
1624971330000|2021-06-29 12:55:30|15766|15762|15765.5|15761.5|15766|15762|15765.5|15761.5|6
1624971340000|2021-06-29 12:55:40|15765|15761|15765|15761|15765|15761|15765|15761|2
1624971370000|2021-06-29 12:56:10|15764|15760|15764|15760|15764|15760|15764|15760|1
1624971390000|2021-06-29 12:56:30|||||||||2
1624971410000|2021-06-29 12:56:50|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624971440000|2021-06-29 12:57:20|||||||||1
1624971460000|2021-06-29 12:57:40|15767|15763|15767|15763|15767|15763|15767|15763|1
1624971480000|2021-06-29 12:58:00|15767.5|15763.5|15766|15762|15767.5|15763.5|15766|15762|5
1624971490000|2021-06-29 12:58:10|15766.5|15762.5|15766|15762|15767.5|15763.5|15766|15762|5
1624971500000|2021-06-29 12:58:20|15768|15764|15768|15764|15768|15764|15768|15764|1
1624971510000|2021-06-29 12:58:30|15766|15762|15766|15762|15766|15762|15766|15762|1
1624971520000|2021-06-29 12:58:40|15765|15761|15765|15761|15765|15761|15765|15761|1
1624971550000|2021-06-29 12:59:10|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624971570000|2021-06-29 12:59:30|15767|15763|15768.5|15764.5|15768.5|15764.5|15767|15763|9
1624971580000|2021-06-29 12:59:40|15769.5|15765.5|15771.5|15767.5|15772|15768|15769.5|15765.5|11
1624971590000|2021-06-29 12:59:50|15773.5|15769.5|15774.5|15770.5|15774.5|15770.5|15773.5|15769.5|6
1624971600000|2021-06-29 13:00:00|15774|15770|15776.5|15772.5|15776.5|15772.5|15774|15770|8
1624971610000|2021-06-29 13:00:10|15777|15773|15777.5|15773.5|15777.5|15773.5|15775|15771|5
1624971620000|2021-06-29 13:00:20|15776.5|15772.5|15778.5|15774.5|15778.5|15774.5|15776.5|15772.5|7
1624971630000|2021-06-29 13:00:30|15779.5|15775.5|15777.5|15773.5|15779.5|15775.5|15777.5|15773.5|4
1624971640000|2021-06-29 13:00:40|15777|15773|15777|15773|15777|15773|15777|15773|6
1624971650000|2021-06-29 13:00:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624971660000|2021-06-29 13:01:00|||||||||1
1624971670000|2021-06-29 13:01:10|15773|15769|15773|15769|15773|15769|15773|15769|1
1624971680000|2021-06-29 13:01:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624971690000|2021-06-29 13:01:30|15774|15770|15774|15770|15774|15770|15774|15770|3
1624971700000|2021-06-29 13:01:40|||||||||2
1624971730000|2021-06-29 13:02:10|15775|15771|15775|15771|15775|15771|15775|15771|1
1624971750000|2021-06-29 13:02:30|15774|15770|15774|15770|15774|15770|15774|15770|1
1624971770000|2021-06-29 13:02:50|15770|15766|15770|15766|15770|15766|15770|15766|1
1624971790000|2021-06-29 13:03:10|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|4
1624971840000|2021-06-29 13:04:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624971850000|2021-06-29 13:04:10|15771|15767|15771|15767|15771|15767|15771|15767|1
1624971890000|2021-06-29 13:04:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624971910000|2021-06-29 13:05:10|||||||||2
1624971950000|2021-06-29 13:05:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624971970000|2021-06-29 13:06:10|15769|15765|15769|15765|15769|15765|15769|15765|2
1624971980000|2021-06-29 13:06:20|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624972000000|2021-06-29 13:06:40|15765.5|15761.5|15765|15761|15765.5|15761.5|15765|15761|4
1624972010000|2021-06-29 13:06:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|1
1624972020000|2021-06-29 13:07:00|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624972040000|2021-06-29 13:07:20|15763|15759|15763|15759|15763|15759|15763|15759|2
1624972050000|2021-06-29 13:07:30|15763.5|15759.5|15762.5|15758.5|15763.5|15759.5|15762.5|15758.5|8
1624972060000|2021-06-29 13:07:40|15765|15761|15765|15761|15765|15761|15765|15761|3
1624972070000|2021-06-29 13:07:50|||||||||2
1624972080000|2021-06-29 13:08:00|15764|15760|15764|15760|15764|15760|15764|15760|2
1624972100000|2021-06-29 13:08:20|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624972140000|2021-06-29 13:09:00|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|1
1624972190000|2021-06-29 13:09:50|15762|15758|15762|15758|15762|15758|15762|15758|1
1624972240000|2021-06-29 13:10:40|15764|15760|15764|15760|15764|15760|15764|15760|1
1624972270000|2021-06-29 13:11:10|15766|15762|15767.5|15763.5|15767.5|15763.5|15766|15762|3
1624972280000|2021-06-29 13:11:20|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|1
1624972290000|2021-06-29 13:11:30|15765|15761|15765|15761|15765|15761|15765|15761|1
1624972310000|2021-06-29 13:11:50|15764|15760|15764|15760|15764|15760|15764|15760|1
1624972320000|2021-06-29 13:12:00|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|6
1624972330000|2021-06-29 13:12:10|15764|15760|15764.5|15760.5|15765|15761|15764|15760|4
1624972360000|2021-06-29 13:12:40|15763.5|15759.5|15763|15759|15763.5|15759.5|15763|15759|4
1624972380000|2021-06-29 13:13:00|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624972390000|2021-06-29 13:13:10|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|15761.5|15757.5|1
1624972400000|2021-06-29 13:13:20|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|4
1624972570000|2021-06-29 13:16:10|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|3
1624972580000|2021-06-29 13:16:20|15769|15765|15769|15765|15769|15765|15769|15765|5
1624972630000|2021-06-29 13:17:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|5
1624972670000|2021-06-29 13:17:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|3
1624972680000|2021-06-29 13:18:00|15771|15767|15770|15766|15771|15767|15770|15766|4
1624972710000|2021-06-29 13:18:30|15768.5|15764.5|15769|15765|15769|15765|15768.5|15764.5|3
1624972750000|2021-06-29 13:19:10|15771|15767|15771|15767|15771|15767|15771|15767|1
1624972760000|2021-06-29 13:19:20|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624972790000|2021-06-29 13:19:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624972850000|2021-06-29 13:20:50|15772|15768|15771|15767|15772|15768|15771|15767|5
1624972870000|2021-06-29 13:21:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624972880000|2021-06-29 13:21:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624972900000|2021-06-29 13:21:40|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|6
1624972910000|2021-06-29 13:21:50|15774|15770|15774|15770|15774|15770|15774|15770|1
1624972920000|2021-06-29 13:22:00|15773|15769|15773|15769|15773|15769|15773|15769|6
1624972940000|2021-06-29 13:22:20|15772|15768|15773|15769|15773|15769|15772|15768|4
1624972970000|2021-06-29 13:22:50|15775|15771|15775|15771|15775|15771|15775|15771|1
1624973000000|2021-06-29 13:23:20|15778|15774|15778|15774|15778|15774|15778|15774|4
1624973010000|2021-06-29 13:23:30|15779|15775|15779|15775|15779|15775|15779|15775|1
1624973020000|2021-06-29 13:23:40|15778|15774|15777.5|15773.5|15778|15774|15777.5|15773.5|4
1624973050000|2021-06-29 13:24:10|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|2
1624973060000|2021-06-29 13:24:20|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624973070000|2021-06-29 13:24:30|||||||||1
1624973080000|2021-06-29 13:24:40|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624973090000|2021-06-29 13:24:50|15774|15770|15773.5|15769.5|15774|15770|15773.5|15769.5|2
1624973120000|2021-06-29 13:25:20|||||||||4
1624973130000|2021-06-29 13:25:30|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624973160000|2021-06-29 13:26:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624973190000|2021-06-29 13:26:30|15776|15772|15775.5|15771.5|15776|15772|15775.5|15771.5|3
1624973210000|2021-06-29 13:26:50|15777|15773|15777|15773|15777|15773|15777|15773|1
1624973220000|2021-06-29 13:27:00|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624973230000|2021-06-29 13:27:10|15779.5|15775.5|15778|15774|15779.5|15775.5|15778|15774|2
1624973240000|2021-06-29 13:27:20|15779|15775|15780.5|15776.5|15780.5|15776.5|15779|15775|10
1624973260000|2021-06-29 13:27:40|15783|15779|15784|15780|15784|15780|15783|15779|13
1624973270000|2021-06-29 13:27:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|5
1624973280000|2021-06-29 13:28:00|15784|15780|15782.5|15778.5|15784|15780|15782.5|15778.5|14
1624973290000|2021-06-29 13:28:10|15783|15779|15783|15779|15783|15779|15783|15779|5
1624973300000|2021-06-29 13:28:20|15782.5|15778.5|15782|15778|15782.5|15778.5|15782|15778|4
1624973310000|2021-06-29 13:28:30|15781|15777|15781|15777|15781|15777|15781|15777|2
1624973370000|2021-06-29 13:29:30|15780|15776|15781|15777|15781|15777|15780|15776|4
1624973390000|2021-06-29 13:29:50|15780|15776|15780|15776|15780|15776|15780|15776|2
1624973400000|2021-06-29 13:30:00|15779.5|15775.5|15782|15778|15782|15778|15779.5|15775.5|6
1624973410000|2021-06-29 13:30:10|15781.5|15777.5|15780.5|15776.5|15781.5|15777.5|15779.5|15775.5|16
1624973420000|2021-06-29 13:30:20|15780|15776|15779.5|15775.5|15780|15776|15779.5|15775.5|9
1624973430000|2021-06-29 13:30:30|15778.5|15774.5|15777|15773|15778.5|15774.5|15777|15773|2
1624973440000|2021-06-29 13:30:40|15775|15771|15775|15771|15775|15771|15775|15771|1
1624973450000|2021-06-29 13:30:50|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|3
1624973460000|2021-06-29 13:31:00|15776.5|15772.5|15771|15767|15776.5|15772.5|15771|15767|17
1624973470000|2021-06-29 13:31:10|15770.5|15766.5|15773|15769|15774|15770|15770.5|15766.5|18
1624973480000|2021-06-29 13:31:20|15771.5|15767.5|15771.5|15767.5|15772|15768|15771|15767|8
1624973490000|2021-06-29 13:31:30|15775.5|15771.5|15775.5|15771.5|15777|15773|15775|15771|5
1624973500000|2021-06-29 13:31:40|15772|15768|15773|15769|15773|15769|15772|15768|4
1624973510000|2021-06-29 13:31:50|15771.5|15767.5|15771|15767|15771.5|15767.5|15771|15767|4
1624973520000|2021-06-29 13:32:00|15769.5|15765.5|15771.5|15767.5|15771.5|15767.5|15769.5|15765.5|5
1624973530000|2021-06-29 13:32:10|15772.5|15768.5|15771.5|15767.5|15772.5|15768.5|15771.5|15767.5|8
1624973540000|2021-06-29 13:32:20|15770.5|15766.5|15769.5|15765.5|15770.5|15766.5|15769.5|15765.5|6
1624973550000|2021-06-29 13:32:30|15769|15765|15771|15767|15771|15767|15769|15765|7
1624973560000|2021-06-29 13:32:40|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624973570000|2021-06-29 13:32:50|15769|15765|15769|15765|15769|15765|15768.5|15764.5|4
1624973580000|2021-06-29 13:33:00|15770.5|15766.5|15769|15765|15770.5|15766.5|15769|15765|10
1624973590000|2021-06-29 13:33:10|15768.5|15764.5|15768.5|15764.5|15769|15765|15768.5|15764.5|7
1624973600000|2021-06-29 13:33:20|15769|15765|15770.5|15766.5|15770.5|15766.5|15768.5|15764.5|4
1624973610000|2021-06-29 13:33:30|15769|15765|15769|15765|15769|15765|15769|15765|5
1624973620000|2021-06-29 13:33:40|15769.5|15765.5|15769|15765|15769.5|15765.5|15769|15765|4
1624973640000|2021-06-29 13:34:00|15768.5|15764.5|15768|15764|15768.5|15764.5|15768|15764|4
1624973660000|2021-06-29 13:34:20|15770|15766|15769.5|15765.5|15770|15766|15769.5|15765.5|2
1624973680000|2021-06-29 13:34:40|15771|15767|15774|15770|15774|15770|15771|15767|9
1624973690000|2021-06-29 13:34:50|15773.5|15769.5|15772|15768|15773.5|15769.5|15772|15768|8
1624973700000|2021-06-29 13:35:00|||||||||1
1624973710000|2021-06-29 13:35:10|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624973720000|2021-06-29 13:35:20|15768|15764|15768|15764|15768|15764|15767|15763|3
1624973730000|2021-06-29 13:35:30|15767|15763|15767|15763|15768.5|15764.5|15767|15763|5
1624973740000|2021-06-29 13:35:40|15768|15764|15765|15761|15768|15764|15765|15761|9
1624973750000|2021-06-29 13:35:50|15766|15762|15766|15762|15766|15762|15766|15762|4
1624973760000|2021-06-29 13:36:00|15766.5|15762.5|15765|15761|15767.5|15763.5|15765|15761|19
1624973770000|2021-06-29 13:36:10|15764|15760|15764|15760|15764|15760|15764|15760|2
1624973780000|2021-06-29 13:36:20|15764.5|15760.5|15765.5|15761.5|15765.5|15761.5|15764|15760|8
1624973790000|2021-06-29 13:36:30|15765|15761|15765|15761|15765|15761|15765|15761|1
1624973800000|2021-06-29 13:36:40|15765.5|15761.5|15765|15761|15765.5|15761.5|15765|15761|7
1624973820000|2021-06-29 13:37:00|15766.5|15762.5|15768.5|15764.5|15768.5|15764.5|15766.5|15762.5|10
1624973830000|2021-06-29 13:37:10|15769.5|15765.5|15768.5|15764.5|15769.5|15765.5|15768|15764|5
1624973840000|2021-06-29 13:37:20|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|2
1624973850000|2021-06-29 13:37:30|15769.5|15765.5|15768|15764|15769.5|15765.5|15768|15764|12
1624973860000|2021-06-29 13:37:40|15767.5|15763.5|15766.5|15762.5|15767.5|15763.5|15766.5|15762.5|12
1624973880000|2021-06-29 13:38:00|15765.5|15761.5|15766|15762|15766|15762|15765.5|15761.5|11
1624973890000|2021-06-29 13:38:10|15765.5|15761.5|15765.5|15761.5|15766.5|15762.5|15765.5|15761.5|4
1624973900000|2021-06-29 13:38:20|15766|15762|15765.5|15761.5|15766.5|15762.5|15764.5|15760.5|7
1624973910000|2021-06-29 13:38:30|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|2
1624973920000|2021-06-29 13:38:40|15764|15760|15763.5|15759.5|15764|15760|15762.5|15758.5|9
1624973930000|2021-06-29 13:38:50|||||||||5
1624973940000|2021-06-29 13:39:00|15764|15760|15764|15760|15764|15760|15764|15760|7
1624973950000|2021-06-29 13:39:10|||||||||5
1624973960000|2021-06-29 13:39:20|15763.5|15759.5|15763|15759|15763.5|15759.5|15763|15759|3
1624973970000|2021-06-29 13:39:30|15763.5|15759.5|15762.5|15758.5|15763.5|15759.5|15762.5|15758.5|2
1624973990000|2021-06-29 13:39:50|||||||||2
1624974000000|2021-06-29 13:40:00|15763.5|15759.5|15761.5|15757.5|15763.5|15759.5|15761|15757|6
1624974010000|2021-06-29 13:40:10|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|4
1624974020000|2021-06-29 13:40:20|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|15760.5|15756.5|3
1624974040000|2021-06-29 13:40:40|15759.5|15755.5|15761|15757|15761|15757|15759.5|15755.5|28
1624974050000|2021-06-29 13:40:50|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|15762.5|15758.5|3
1624974060000|2021-06-29 13:41:00|15762|15758|15760.5|15756.5|15762|15758|15760.5|15756.5|13
1624974070000|2021-06-29 13:41:10|15759.5|15755.5|15760.5|15756.5|15761|15757|15759.5|15755.5|8
1624974080000|2021-06-29 13:41:20|15759.5|15755.5|15759|15755|15760|15756|15759|15755|8
1624974090000|2021-06-29 13:41:30|15758.5|15754.5|15758|15754|15758.5|15754.5|15757.5|15753.5|10
1624974100000|2021-06-29 13:41:40|15759.5|15755.5|15759|15755|15759.5|15755.5|15758.5|15754.5|12
1624974110000|2021-06-29 13:41:50|15758.5|15754.5|15758|15754|15758.5|15754.5|15757.5|15753.5|13
1624974120000|2021-06-29 13:42:00|15759|15755|15757.5|15753.5|15759|15755|15757.5|15753.5|14
1624974130000|2021-06-29 13:42:10|15758|15754|15758|15754|15758|15754|15757.5|15753.5|10
1624974140000|2021-06-29 13:42:20|15758.5|15754.5|15759.5|15755.5|15759.5|15755.5|15758.5|15754.5|6
1624974150000|2021-06-29 13:42:30|15759|15755|15759|15755|15759|15755|15758.5|15754.5|9
1624974160000|2021-06-29 13:42:40|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15758.5|15754.5|5
1624974170000|2021-06-29 13:42:50|15760|15756|15760|15756|15760|15756|15760|15756|4
1624974180000|2021-06-29 13:43:00|15759.5|15755.5|15759.5|15755.5|15760|15756|15759|15755|12
1624974190000|2021-06-29 13:43:10|15759|15755|15761.5|15757.5|15761.5|15757.5|15759|15755|5
1624974200000|2021-06-29 13:43:20|15760.5|15756.5|15762|15758|15762.5|15758.5|15760.5|15756.5|6
1624974210000|2021-06-29 13:43:30|15763|15759|15763|15759|15763|15759|15763|15759|1
1624974220000|2021-06-29 13:43:40|15761|15757|15761|15757|15761|15757|15761|15757|1
1624974230000|2021-06-29 13:43:50|15760.5|15756.5|15760|15756|15760.5|15756.5|15760|15756|8
1624974240000|2021-06-29 13:44:00|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|15759.5|15755.5|2
1624974290000|2021-06-29 13:44:50|15761|15757|15761|15757|15761|15757|15761|15757|1
1624974300000|2021-06-29 13:45:00|15762|15758|15762|15758|15762|15758|15762|15758|2
1624974320000|2021-06-29 13:45:20|15764|15760|15764|15760|15764|15760|15764|15760|2
1624974330000|2021-06-29 13:45:30|||||||||2
1624974340000|2021-06-29 13:45:40|15764.5|15760.5|15763.5|15759.5|15764.5|15760.5|15763.5|15759.5|4
1624974350000|2021-06-29 13:45:50|15763|15759|15760.5|15756.5|15763|15759|15760.5|15756.5|4
1624974380000|2021-06-29 13:46:20|15765|15761|15765|15761|15765|15761|15765|15761|1
1624974390000|2021-06-29 13:46:30|15766.5|15762.5|15765|15761|15766.5|15762.5|15765|15761|7
1624974410000|2021-06-29 13:46:50|||||||||2
1624974420000|2021-06-29 13:47:00|15767|15763|15767|15763|15767|15763|15767|15763|2
1624974440000|2021-06-29 13:47:20|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|2
1624974450000|2021-06-29 13:47:30|15767|15763|15766.5|15762.5|15767|15763|15766.5|15762.5|2
1624974480000|2021-06-29 13:48:00|15766|15762|15766|15762|15766|15762|15766|15762|1
1624974490000|2021-06-29 13:48:10|||||||||1
1624974500000|2021-06-29 13:48:20|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624974510000|2021-06-29 13:48:30|15766|15762|15766|15762|15766|15762|15766|15762|4
1624974530000|2021-06-29 13:48:50|15765|15761|15764|15760|15765|15761|15763.5|15759.5|7
1624974540000|2021-06-29 13:49:00|15763.5|15759.5|15762.5|15758.5|15763.5|15759.5|15762.5|15758.5|4
1624974560000|2021-06-29 13:49:20|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|4
1624974570000|2021-06-29 13:49:30|||||||||9
1624974580000|2021-06-29 13:49:40|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|2
1624974590000|2021-06-29 13:49:50|||||||||1
1624974600000|2021-06-29 13:50:00|15763|15759|15762|15758|15763|15759|15762|15758|2
1624974620000|2021-06-29 13:50:20|15761|15757|15761|15757|15761|15757|15761|15757|1
1624974630000|2021-06-29 13:50:30|15762|15758|15763|15759|15763|15759|15762|15758|2
1624974650000|2021-06-29 13:50:50|15763.5|15759.5|15762.5|15758.5|15763.5|15759.5|15762.5|15758.5|3
1624974670000|2021-06-29 13:51:10|15762|15758|15762|15758|15762|15758|15762|15758|1
1624974700000|2021-06-29 13:51:40|15765|15761|15765.5|15761.5|15765.5|15761.5|15765|15761|3
1624974720000|2021-06-29 13:52:00|15766|15762|15766|15762|15766|15762|15766|15762|1
1624974730000|2021-06-29 13:52:10|15767|15763|15767|15763|15767|15763|15767|15763|1
1624974740000|2021-06-29 13:52:20|||||||||3
1624974770000|2021-06-29 13:52:50|15768|15764|15767.5|15763.5|15768|15764|15767.5|15763.5|3
1624974780000|2021-06-29 13:53:00|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|11
1624974800000|2021-06-29 13:53:20|15769|15765|15769|15765|15769|15765|15769|15765|21
1624974820000|2021-06-29 13:53:40|15769.5|15765.5|15771.5|15767.5|15771.5|15767.5|15769.5|15765.5|9
1624974830000|2021-06-29 13:53:50|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|12
1624974840000|2021-06-29 13:54:00|15770|15766|15770|15766|15770|15766|15770|15766|5
1624974850000|2021-06-29 13:54:10|15770.5|15766.5|15772|15768|15772|15768|15770.5|15766.5|11
1624974860000|2021-06-29 13:54:20|15771.5|15767.5|15772|15768|15772|15768|15771.5|15767.5|3
1624974870000|2021-06-29 13:54:30|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15
1624974880000|2021-06-29 13:54:40|15773|15769|15771.5|15767.5|15773|15769|15771.5|15767.5|11
1624974890000|2021-06-29 13:54:50|15771|15767|15771|15767|15771|15767|15771|15767|9
1624974900000|2021-06-29 13:55:00|||||||||1
1624974910000|2021-06-29 13:55:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624974940000|2021-06-29 13:55:40|||||||||5
1624974950000|2021-06-29 13:55:50|15772|15768|15772|15768|15772|15768|15772|15768|6
1624974960000|2021-06-29 13:56:00|15771.5|15767.5|15770.5|15766.5|15771.5|15767.5|15770.5|15766.5|9
1624974970000|2021-06-29 13:56:10|15768.5|15764.5|15770.5|15766.5|15770.5|15766.5|15768.5|15764.5|3
1624974990000|2021-06-29 13:56:30|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624975000000|2021-06-29 13:56:40|15772|15768|15772.5|15768.5|15772.5|15768.5|15772|15768|6
1624975010000|2021-06-29 13:56:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|3
1624975020000|2021-06-29 13:57:00|15773|15769|15772.5|15768.5|15773.5|15769.5|15772.5|15768.5|6
1624975030000|2021-06-29 13:57:10|15772|15768|15772.5|15768.5|15772.5|15768.5|15772|15768|6
1624975040000|2021-06-29 13:57:20|15772|15768|15772|15768|15772|15768|15772|15768|5
1624975050000|2021-06-29 13:57:30|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624975060000|2021-06-29 13:57:40|15770|15766|15770|15766|15770|15766|15770|15766|2
1624975080000|2021-06-29 13:58:00|15770.5|15766.5|15769.5|15765.5|15770.5|15766.5|15769.5|15765.5|4
1624975090000|2021-06-29 13:58:10|15770|15766|15770|15766|15770|15766|15770|15766|3
1624975100000|2021-06-29 13:58:20|15771|15767|15771|15767|15771|15767|15771|15767|1
1624975130000|2021-06-29 13:58:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|6
1624975140000|2021-06-29 13:59:00|15770.5|15766.5|15770|15766|15770.5|15766.5|15770|15766|3
1624975150000|2021-06-29 13:59:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624975160000|2021-06-29 13:59:20|||||||||1
1624975170000|2021-06-29 13:59:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|3
1624975180000|2021-06-29 13:59:40|15772|15768|15771|15767|15772|15768|15771|15767|2
1624975190000|2021-06-29 13:59:50|15770|15766|15770|15766|15770|15766|15770|15766|2
1624975200000|2021-06-29 14:00:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15771|15767|19
1624975210000|2021-06-29 14:00:10|15771|15767|15767|15763|15771|15767|15767|15763|11
1624975220000|2021-06-29 14:00:20|15769|15765|15769.5|15765.5|15769.5|15765.5|15769|15765|4
1624975230000|2021-06-29 14:00:30|15768|15764|15766|15762|15768|15764|15766|15762|10
1624975240000|2021-06-29 14:00:40|15767.5|15763.5|15768.5|15764.5|15768.5|15764.5|15767.5|15763.5|3
1624975250000|2021-06-29 14:00:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624975260000|2021-06-29 14:01:00|15767|15763|15769|15765|15769|15765|15767|15763|12
1624975270000|2021-06-29 14:01:10|||||||||2
1624975280000|2021-06-29 14:01:20|15768.5|15764.5|15769|15765|15769.5|15765.5|15768.5|15764.5|8
1624975290000|2021-06-29 14:01:30|15769.5|15765.5|15768.5|15764.5|15769.5|15765.5|15768.5|15764.5|3
1624975300000|2021-06-29 14:01:40|15768|15764|15768|15764|15768|15764|15768|15764|1
1624975310000|2021-06-29 14:01:50|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|15765.5|15761.5|7
1624975320000|2021-06-29 14:02:00|15766|15762|15766|15762|15766|15762|15766|15762|4
1624975330000|2021-06-29 14:02:10|15767|15763|15767|15763|15767|15763|15767|15763|1
1624975350000|2021-06-29 14:02:30|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624975360000|2021-06-29 14:02:40|15767.5|15763.5|15768.5|15764.5|15768.5|15764.5|15767.5|15763.5|3
1624975380000|2021-06-29 14:03:00|15769.5|15765.5|15768|15764|15769.5|15765.5|15768|15764|8
1624975390000|2021-06-29 14:03:10|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624975400000|2021-06-29 14:03:20|15768|15764|15768|15764|15768|15764|15768|15764|2
1624975410000|2021-06-29 14:03:30|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|2
1624975420000|2021-06-29 14:03:40|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624975430000|2021-06-29 14:03:50|15768|15764|15768|15764|15768|15764|15768|15764|2
1624975440000|2021-06-29 14:04:00|15768.5|15764.5|15767.5|15763.5|15768.5|15764.5|15767.5|15763.5|2
1624975460000|2021-06-29 14:04:20|15768.5|15764.5|15769|15765|15769|15765|15768.5|15764.5|3
1624975470000|2021-06-29 14:04:30|15771|15767|15771|15767|15771|15767|15771|15767|1
1624975480000|2021-06-29 14:04:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|3
1624975490000|2021-06-29 14:04:50|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|4
1624975500000|2021-06-29 14:05:00|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15770.5|15766.5|3
1624975510000|2021-06-29 14:05:10|15772|15768|15773|15769|15773|15769|15772|15768|3
1624975520000|2021-06-29 14:05:20|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|6
1624975530000|2021-06-29 14:05:30|15772.5|15768.5|15773.5|15769.5|15773.5|15769.5|15772.5|15768.5|3
1624975540000|2021-06-29 14:05:40|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624975550000|2021-06-29 14:05:50|||||||||1
1624975560000|2021-06-29 14:06:00|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|8
1624975570000|2021-06-29 14:06:10|15772|15768|15771.5|15767.5|15772|15768|15771.5|15767.5|5
1624975580000|2021-06-29 14:06:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|6
1624975590000|2021-06-29 14:06:30|15771|15767|15770.5|15766.5|15771.5|15767.5|15770.5|15766.5|11
1624975600000|2021-06-29 14:06:40|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|7
1624975610000|2021-06-29 14:06:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624975620000|2021-06-29 14:07:00|15768.5|15764.5|15771|15767|15771|15767|15768.5|15764.5|16
1624975630000|2021-06-29 14:07:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624975640000|2021-06-29 14:07:20|15773.5|15769.5|15774|15770|15774|15770|15773.5|15769.5|3
1624975650000|2021-06-29 14:07:30|15772.5|15768.5|15774.5|15770.5|15774.5|15770.5|15772.5|15768.5|8
1624975660000|2021-06-29 14:07:40|15773.5|15769.5|15774|15770|15774|15770|15772.5|15768.5|7
1624975680000|2021-06-29 14:08:00|15773.5|15769.5|15772.5|15768.5|15773.5|15769.5|15772.5|15768.5|6
1624975690000|2021-06-29 14:08:10|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|2
1624975710000|2021-06-29 14:08:30|15772|15768|15772|15768|15772|15768|15772|15768|2
1624975720000|2021-06-29 14:08:40|||||||||6
1624975750000|2021-06-29 14:09:10|15773|15769|15773.5|15769.5|15773.5|15769.5|15773|15769|2
1624975760000|2021-06-29 14:09:20|15774.5|15770.5|15775|15771|15775|15771|15774.5|15770.5|6
1624975770000|2021-06-29 14:09:30|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624975780000|2021-06-29 14:09:40|15776|15772|15776|15772|15776|15772|15776|15772|4
1624975790000|2021-06-29 14:09:50|15775.5|15771.5|15775.5|15771.5|15776.5|15772.5|15775.5|15771.5|7
1624975800000|2021-06-29 14:10:00|15777|15773|15777|15773|15777|15773|15777|15773|5
1624975810000|2021-06-29 14:10:10|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776|15772|7
1624975820000|2021-06-29 14:10:20|||||||||1
1624975830000|2021-06-29 14:10:30|15776|15772|15776|15772|15776|15772|15776|15772|3
1624975840000|2021-06-29 14:10:40|15776.5|15772.5|15777|15773|15777|15773|15776.5|15772.5|8
1624975850000|2021-06-29 14:10:50|||||||||5
1624975860000|2021-06-29 14:11:00|||||||||3
1624975870000|2021-06-29 14:11:10|15776.5|15772.5|15775.5|15771.5|15776.5|15772.5|15775.5|15771.5|3
1624975880000|2021-06-29 14:11:20|15775|15771|15775|15771|15775|15771|15775|15771|2
1624975900000|2021-06-29 14:11:40|15775.5|15771.5|15776|15772|15776|15772|15775.5|15771.5|2
1624975910000|2021-06-29 14:11:50|15774|15770|15774.5|15770.5|15774.5|15770.5|15774|15770|10
1624975940000|2021-06-29 14:12:20|15773.5|15769.5|15773|15769|15773.5|15769.5|15773|15769|3
1624975950000|2021-06-29 14:12:30|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624975960000|2021-06-29 14:12:40|15772|15768|15771|15767|15772|15768|15771|15767|3
1624975990000|2021-06-29 14:13:10|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|1
1624976000000|2021-06-29 14:13:20|15769|15765|15769|15765|15769|15765|15769|15765|2
1624976020000|2021-06-29 14:13:40|15768|15764|15769|15765|15769|15765|15768|15764|2
1624976050000|2021-06-29 14:14:10|||||||||3
1624976060000|2021-06-29 14:14:20|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624976070000|2021-06-29 14:14:30|15768|15764|15768|15764|15768|15764|15768|15764|2
1624976110000|2021-06-29 14:15:10|15769|15765|15769|15765|15769|15765|15769|15765|1
1624976120000|2021-06-29 14:15:20|||||||||2
1624976140000|2021-06-29 14:15:40|15771|15767|15771|15767|15771|15767|15771|15767|2
1624976150000|2021-06-29 14:15:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624976160000|2021-06-29 14:16:00|15770.5|15766.5|15769.5|15765.5|15770.5|15766.5|15769.5|15765.5|5
1624976170000|2021-06-29 14:16:10|15770|15766|15770|15766|15770|15766|15768.5|15764.5|6
1624976180000|2021-06-29 14:16:20|||||||||1
1624976190000|2021-06-29 14:16:30|||||||||1
1624976200000|2021-06-29 14:16:40|15769.5|15765.5|15770|15766|15771|15767|15769.5|15765.5|3
1624976210000|2021-06-29 14:16:50|||||||||2
1624976220000|2021-06-29 14:17:00|15769.5|15765.5|15769.5|15765.5|15770|15766|15769.5|15765.5|3
1624976230000|2021-06-29 14:17:10|||||||||1
1624976250000|2021-06-29 14:17:30|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|2
1624976260000|2021-06-29 14:17:40|15769|15765|15769|15765|15769|15765|15769|15765|2
1624976280000|2021-06-29 14:18:00|15769.5|15765.5|15771|15767|15771|15767|15769.5|15765.5|6
1624976290000|2021-06-29 14:18:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|4
1624976300000|2021-06-29 14:18:20|15772.5|15768.5|15773|15769|15773|15769|15772.5|15768.5|4
1624976310000|2021-06-29 14:18:30|15774|15770|15774|15770|15774|15770|15774|15770|1
1624976320000|2021-06-29 14:18:40|15773|15769|15773|15769|15773|15769|15772|15768|5
1624976340000|2021-06-29 14:19:00|||||||||1
1624976360000|2021-06-29 14:19:20|15771|15767|15771|15767|15771|15767|15771|15767|1
1624976370000|2021-06-29 14:19:30|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624976390000|2021-06-29 14:19:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624976400000|2021-06-29 14:20:00|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624976410000|2021-06-29 14:20:10|15773|15769|15773|15769|15773|15769|15773|15769|1
1624976420000|2021-06-29 14:20:20|||||||||1
1624976430000|2021-06-29 14:20:30|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624976440000|2021-06-29 14:20:40|15773|15769|15773|15769|15773|15769|15773|15769|1
1624976450000|2021-06-29 14:20:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624976460000|2021-06-29 14:21:00|15773.5|15769.5|15772.5|15768.5|15773.5|15769.5|15772.5|15768.5|5
1624976490000|2021-06-29 14:21:30|15771|15767|15771|15767|15771|15767|15771|15767|2
1624976500000|2021-06-29 14:21:40|15770|15766|15769.5|15765.5|15770|15766|15769.5|15765.5|12
1624976510000|2021-06-29 14:21:50|15768.5|15764.5|15768|15764|15770|15766|15768|15764|14
1624976520000|2021-06-29 14:22:00|15769|15765|15767|15763|15769|15765|15766|15762|5
1624976530000|2021-06-29 14:22:10|15765.5|15761.5|15766|15762|15766|15762|15765.5|15761.5|3
1624976560000|2021-06-29 14:22:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624976580000|2021-06-29 14:23:00|||||||||1
1624976590000|2021-06-29 14:23:10|15766|15762|15766|15762|15766|15762|15766|15762|2
1624976600000|2021-06-29 14:23:20|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|5
1624976610000|2021-06-29 14:23:30|15765|15761|15765|15761|15765|15761|15765|15761|2
1624976650000|2021-06-29 14:24:10|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624976670000|2021-06-29 14:24:30|15768|15764|15767.5|15763.5|15768|15764|15767.5|15763.5|11
1624976680000|2021-06-29 14:24:40|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624976690000|2021-06-29 14:24:50|15769|15765|15767.5|15763.5|15769|15765|15767.5|15763.5|18
1624976700000|2021-06-29 14:25:00|15768|15764|15768.5|15764.5|15769|15765|15768|15764|5
1624976710000|2021-06-29 14:25:10|15769|15765|15769|15765|15769|15765|15769|15765|1
1624976720000|2021-06-29 14:25:20|15768|15764|15767|15763|15768|15764|15767|15763|11
1624976730000|2021-06-29 14:25:30|||||||||6
1624976740000|2021-06-29 14:25:40|15766.5|15762.5|15767|15763|15767|15763|15766.5|15762.5|26
1624976770000|2021-06-29 14:26:10|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|11
1624976780000|2021-06-29 14:26:20|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|3
1624976790000|2021-06-29 14:26:30|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|1
1624976800000|2021-06-29 14:26:40|15767|15763|15767|15763|15767|15763|15767|15763|7
1624976810000|2021-06-29 14:26:50|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|15764.5|15760.5|7
1624976820000|2021-06-29 14:27:00|15765|15761|15765|15761|15765|15761|15765|15761|1
1624976830000|2021-06-29 14:27:10|15766.5|15762.5|15767|15763|15767|15763|15766.5|15762.5|4
1624976840000|2021-06-29 14:27:20|||||||||2
1624976860000|2021-06-29 14:27:40|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|3
1624976880000|2021-06-29 14:28:00|15767|15763|15766|15762|15767|15763|15766|15762|12
1624976900000|2021-06-29 14:28:20|15768|15764|15768|15764|15768|15764|15768|15764|1
1624976940000|2021-06-29 14:29:00|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|2
1624976950000|2021-06-29 14:29:10|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|2
1624976970000|2021-06-29 14:29:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|5
1624976980000|2021-06-29 14:29:40|15770.5|15766.5|15769.5|15765.5|15770.5|15766.5|15769.5|15765.5|4
1624976990000|2021-06-29 14:29:50|||||||||1
1624977000000|2021-06-29 14:30:00|15769|15765|15769|15765|15769|15765|15769|15765|3
1624977010000|2021-06-29 14:30:10|15770|15766|15769.5|15765.5|15770|15766|15769.5|15765.5|5
1624977020000|2021-06-29 14:30:20|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|9
1624977030000|2021-06-29 14:30:30|||||||||5
1624977070000|2021-06-29 14:31:10|15771.5|15767.5|15770|15766|15771.5|15767.5|15770|15766|10
1624977080000|2021-06-29 14:31:20|15771|15767|15770.5|15766.5|15771|15767|15770.5|15766.5|9
1624977090000|2021-06-29 14:31:30|15770|15766|15770.5|15766.5|15770.5|15766.5|15770|15766|13
1624977120000|2021-06-29 14:32:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624977130000|2021-06-29 14:32:10|||||||||3
1624977140000|2021-06-29 14:32:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624977150000|2021-06-29 14:32:30|15773|15769|15773|15769|15773|15769|15773|15769|1
1624977180000|2021-06-29 14:33:00|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15771.5|15767.5|7
1624977190000|2021-06-29 14:33:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624977200000|2021-06-29 14:33:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|4
1624977210000|2021-06-29 14:33:30|15775|15771|15775|15771|15775|15771|15775|15771|1
1624977220000|2021-06-29 14:33:40|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624977230000|2021-06-29 14:33:50|15775|15771|15775.5|15771.5|15775.5|15771.5|15775|15771|5
1624977250000|2021-06-29 14:34:10|15775|15771|15775|15771|15775|15771|15775|15771|5
1624977260000|2021-06-29 14:34:20|||||||||1
1624977270000|2021-06-29 14:34:30|||||||||2
1624977300000|2021-06-29 14:35:00|15776|15772|15777|15773|15777|15773|15776|15772|2
1624977310000|2021-06-29 14:35:10|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|4
1624977320000|2021-06-29 14:35:20|15775|15771|15775|15771|15775|15771|15775|15771|4
1624977340000|2021-06-29 14:35:40|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624977350000|2021-06-29 14:35:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624977360000|2021-06-29 14:36:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624977390000|2021-06-29 14:36:30|15774.5|15770.5|15773.5|15769.5|15774.5|15770.5|15773.5|15769.5|5
1624977400000|2021-06-29 14:36:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|6
1624977450000|2021-06-29 14:37:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|3
1624977460000|2021-06-29 14:37:40|15773|15769|15773|15769|15773|15769|15773|15769|1
1624977480000|2021-06-29 14:38:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624977490000|2021-06-29 14:38:10|15772|15768|15772|15768|15772|15768|15772|15768|2
1624977500000|2021-06-29 14:38:20|15771.5|15767.5|15770.5|15766.5|15772|15768|15770.5|15766.5|8
1624977540000|2021-06-29 14:39:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624977550000|2021-06-29 14:39:10|15771|15767|15771|15767|15771|15767|15771|15767|1
1624977560000|2021-06-29 14:39:20|15769.5|15765.5|15771|15767|15771|15767|15769.5|15765.5|6
1624977570000|2021-06-29 14:39:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624977600000|2021-06-29 14:40:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624977610000|2021-06-29 14:40:10|15771|15767|15771|15767|15771|15767|15771|15767|2
1624977620000|2021-06-29 14:40:20|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624977640000|2021-06-29 14:40:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624977660000|2021-06-29 14:41:00|15770|15766|15770|15766|15770|15766|15770|15766|4
1624977680000|2021-06-29 14:41:20|||||||||1
1624977730000|2021-06-29 14:42:10|15772|15768|15772|15768|15772|15768|15772|15768|1
1624977750000|2021-06-29 14:42:30|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|3
1624977790000|2021-06-29 14:43:10|15773|15769|15774|15770|15774|15770|15773|15769|3
1624977810000|2021-06-29 14:43:30|15774.5|15770.5|15774|15770|15774.5|15770.5|15774|15770|4
1624977820000|2021-06-29 14:43:40|15773|15769|15773|15769|15773|15769|15773|15769|1
1624977840000|2021-06-29 14:44:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624977850000|2021-06-29 14:44:10|||||||||2
1624977870000|2021-06-29 14:44:30|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624977900000|2021-06-29 14:45:00|15776|15772|15776|15772|15776|15772|15776|15772|1
1624977910000|2021-06-29 14:45:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624977920000|2021-06-29 14:45:20|15775|15771|15775|15771|15775|15771|15775|15771|1
1624977940000|2021-06-29 14:45:40|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624977950000|2021-06-29 14:45:50|15773|15769|15773|15769|15773|15769|15773|15769|2
1624977970000|2021-06-29 14:46:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624977990000|2021-06-29 14:46:30|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|2
1624978000000|2021-06-29 14:46:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|2
1624978010000|2021-06-29 14:46:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|4
1624978020000|2021-06-29 14:47:00|15774|15770|15774|15770|15774|15770|15774|15770|2
1624978030000|2021-06-29 14:47:10|15775.5|15771.5|15774.5|15770.5|15775.5|15771.5|15774.5|15770.5|4
1624978050000|2021-06-29 14:47:30|15775|15771|15775|15771|15775|15771|15775|15771|1
1624978070000|2021-06-29 14:47:50|15774|15770|15774|15770|15774|15770|15774|15770|1
1624978100000|2021-06-29 14:48:20|15773|15769|15772.5|15768.5|15773|15769|15772.5|15768.5|7
1624978110000|2021-06-29 14:48:30|15772|15768|15772|15768|15772|15768|15772|15768|2
1624978150000|2021-06-29 14:49:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|3
1624978180000|2021-06-29 14:49:40|15773|15769|15773|15769|15773|15769|15773|15769|3
1624978200000|2021-06-29 14:50:00|15772|15768|15771.5|15767.5|15772|15768|15771.5|15767.5|4
1624978210000|2021-06-29 14:50:10|||||||||4
1624978220000|2021-06-29 14:50:20|15772.5|15768.5|15773.5|15769.5|15773.5|15769.5|15772.5|15768.5|2
1624978240000|2021-06-29 14:50:40|15774|15770|15774|15770|15774|15770|15774|15770|1
1624978270000|2021-06-29 14:51:10|||||||||1
1624978290000|2021-06-29 14:51:30|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624978310000|2021-06-29 14:51:50|15772.5|15768.5|15773.5|15769.5|15774.5|15770.5|15772.5|15768.5|9
1624978330000|2021-06-29 14:52:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624978340000|2021-06-29 14:52:20|15774|15770|15774|15770|15774|15770|15774|15770|1
1624978370000|2021-06-29 14:52:50|15773|15769|15773|15769|15773|15769|15773|15769|2
1624978390000|2021-06-29 14:53:10|15774|15770|15776|15772|15776|15772|15774|15770|2
1624978400000|2021-06-29 14:53:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624978440000|2021-06-29 14:54:00|15776|15772|15776|15772|15776|15772|15776|15772|1
1624978470000|2021-06-29 14:54:30|15775|15771|15775|15771|15775|15771|15775|15771|1
1624978490000|2021-06-29 14:54:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624978510000|2021-06-29 14:55:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624978540000|2021-06-29 14:55:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624978550000|2021-06-29 14:55:50|15774|15770|15774|15770|15774|15770|15774|15770|2
1624978570000|2021-06-29 14:56:10|15775|15771|15775|15771|15775|15771|15775|15771|1
1624978600000|2021-06-29 14:56:40|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|4
1624978610000|2021-06-29 14:56:50|||||||||2
1624978640000|2021-06-29 14:57:20|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624978650000|2021-06-29 14:57:30|15773|15769|15773|15769|15773|15769|15773|15769|2
1624978710000|2021-06-29 14:58:30|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624978720000|2021-06-29 14:58:40|15772|15768|15772|15768|15772|15768|15772|15768|1
1624978730000|2021-06-29 14:58:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624978740000|2021-06-29 14:59:00|15772|15768|15772|15768|15772|15768|15772|15768|1
1624978760000|2021-06-29 14:59:20|15771|15767|15771|15767|15771|15767|15771|15767|5
1624978770000|2021-06-29 14:59:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|8
1624978780000|2021-06-29 14:59:40|15770|15766|15770|15766|15770|15766|15770|15766|3
1624978800000|2021-06-29 15:00:00|15771|15767|15771.5|15767.5|15771.5|15767.5|15771|15767|2
1624978820000|2021-06-29 15:00:20|||||||||3
1624978830000|2021-06-29 15:00:30|15771|15767|15771|15767|15771|15767|15771|15767|1
1624978840000|2021-06-29 15:00:40|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|11
1624978870000|2021-06-29 15:01:10|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|2
1624978880000|2021-06-29 15:01:20|||||||||2
1624978890000|2021-06-29 15:01:30|15769|15765|15768.5|15764.5|15769|15765|15768|15764|6
1624978920000|2021-06-29 15:02:00|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624978930000|2021-06-29 15:02:10|15771|15767|15771|15767|15771|15767|15771|15767|1
1624978940000|2021-06-29 15:02:20|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624978950000|2021-06-29 15:02:30|15771|15767|15771|15767|15771|15767|15771|15767|1
1624978990000|2021-06-29 15:03:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624979010000|2021-06-29 15:03:30|||||||||2
1624979020000|2021-06-29 15:03:40|15771|15767|15771|15767|15771|15767|15771|15767|1
1624979030000|2021-06-29 15:03:50|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|5
1624979040000|2021-06-29 15:04:00|15768.5|15764.5|15767.5|15763.5|15768.5|15764.5|15766.5|15762.5|7
1624979050000|2021-06-29 15:04:10|15769|15765|15769|15765|15769|15765|15769|15765|4
1624979080000|2021-06-29 15:04:40|15768.5|15764.5|15768|15764|15768.5|15764.5|15768|15764|2
1624979110000|2021-06-29 15:05:10|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624979120000|2021-06-29 15:05:20|||||||||1
1624979150000|2021-06-29 15:05:50|||||||||4
1624979170000|2021-06-29 15:06:10|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624979180000|2021-06-29 15:06:20|||||||||3
1624979190000|2021-06-29 15:06:30|15769|15765|15769|15765|15769|15765|15769|15765|3
1624979210000|2021-06-29 15:06:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|4
1624979220000|2021-06-29 15:07:00|15767|15763|15767.5|15763.5|15767.5|15763.5|15767|15763|8
1624979230000|2021-06-29 15:07:10|||||||||1
1624979240000|2021-06-29 15:07:20|15767|15763|15767|15763|15767|15763|15767|15763|1
1624979250000|2021-06-29 15:07:30|15766|15762|15766|15762|15766|15762|15766|15762|1
1624979260000|2021-06-29 15:07:40|||||||||2
1624979270000|2021-06-29 15:07:50|15768|15764|15768|15764|15768|15764|15768|15764|1
1624979290000|2021-06-29 15:08:10|||||||||2
1624979330000|2021-06-29 15:08:50|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|15768.5|15764.5|1
1624979340000|2021-06-29 15:09:00|15769|15765|15769.5|15765.5|15769.5|15765.5|15769|15765|3
1624979350000|2021-06-29 15:09:10|15770|15766|15768.5|15764.5|15770|15766|15768.5|15764.5|2
1624979360000|2021-06-29 15:09:20|15768|15764|15768|15764|15768|15764|15768|15764|1
1624979380000|2021-06-29 15:09:40|||||||||4
1624979390000|2021-06-29 15:09:50|||||||||2
1624979400000|2021-06-29 15:10:00|15767.5|15763.5|15767|15763|15767.5|15763.5|15767|15763|2
1624979420000|2021-06-29 15:10:20|||||||||2
1624979450000|2021-06-29 15:10:50|||||||||2
1624979460000|2021-06-29 15:11:00|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|15766.5|15762.5|2
1624979470000|2021-06-29 15:11:10|15767|15763|15767|15763|15767|15763|15767|15763|1
1624979510000|2021-06-29 15:11:50|15766.5|15762.5|15765.5|15761.5|15766.5|15762.5|15765.5|15761.5|3
1624979540000|2021-06-29 15:12:20|15767|15763|15767|15763|15767|15763|15767|15763|2
1624979560000|2021-06-29 15:12:40|15768|15764|15768|15764|15768|15764|15768|15764|3
1624979570000|2021-06-29 15:12:50|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|15767.5|15763.5|1
1624979590000|2021-06-29 15:13:10|15768|15764|15769.5|15765.5|15769.5|15765.5|15768|15764|4
1624979610000|2021-06-29 15:13:30|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1624979640000|2021-06-29 15:14:00|||||||||1
1624979680000|2021-06-29 15:14:40|15770|15766|15770|15766|15770|15766|15770|15766|2
1624979690000|2021-06-29 15:14:50|15769.5|15765.5|15770|15766|15770|15766|15769.5|15765.5|4
1624979700000|2021-06-29 15:15:00|15769|15765|15768|15764|15769|15765|15768|15764|10
1624979710000|2021-06-29 15:15:10|15769.5|15765.5|15770.5|15766.5|15770.5|15766.5|15769.5|15765.5|3
1624979720000|2021-06-29 15:15:20|15770|15766|15770|15766|15770|15766|15770|15766|2
1624979760000|2021-06-29 15:16:00|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624979770000|2021-06-29 15:16:10|15770|15766|15770.5|15766.5|15770.5|15766.5|15770|15766|5
1624979790000|2021-06-29 15:16:30|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15
1624979850000|2021-06-29 15:17:30|15771|15767|15771.5|15767.5|15772|15768|15771|15767|6
1624979860000|2021-06-29 15:17:40|15773|15769|15773|15769|15773|15769|15773|15769|1
1624979880000|2021-06-29 15:18:00|||||||||1
1624979890000|2021-06-29 15:18:10|||||||||2
1624979900000|2021-06-29 15:18:20|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624979910000|2021-06-29 15:18:30|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624979920000|2021-06-29 15:18:40|15775|15771|15774|15770|15775|15771|15774|15770|5
1624979930000|2021-06-29 15:18:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624979940000|2021-06-29 15:19:00|15773|15769|15773|15769|15773|15769|15773|15769|1
1624979970000|2021-06-29 15:19:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624979980000|2021-06-29 15:19:40|15775|15771|15775|15771|15775|15771|15775|15771|1
1624979990000|2021-06-29 15:19:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624980010000|2021-06-29 15:20:10|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624980020000|2021-06-29 15:20:20|15777|15773|15777|15773|15777|15773|15777|15773|3
1624980030000|2021-06-29 15:20:30|15777.5|15773.5|15777|15773|15777.5|15773.5|15777|15773|3
1624980040000|2021-06-29 15:20:40|15779|15775|15779|15775|15779|15775|15779|15775|1
1624980050000|2021-06-29 15:20:50|15778|15774|15777|15773|15778|15774|15777|15773|6
1624980060000|2021-06-29 15:21:00|15776|15772|15775.5|15771.5|15776|15772|15775.5|15771.5|3
1624980090000|2021-06-29 15:21:30|15775|15771|15775|15771|15775|15771|15775|15771|2
1624980100000|2021-06-29 15:21:40|15774|15770|15774|15770|15774|15770|15774|15770|2
1624980110000|2021-06-29 15:21:50|15774.5|15770.5|15773.5|15769.5|15774.5|15770.5|15773.5|15769.5|3
1624980120000|2021-06-29 15:22:00|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624980140000|2021-06-29 15:22:20|15773.5|15769.5|15774|15770|15774|15770|15773.5|15769.5|2
1624980160000|2021-06-29 15:22:40|15773|15769|15773|15769|15773|15769|15773|15769|4
1624980170000|2021-06-29 15:22:50|15772|15768|15772|15768|15772|15768|15772|15768|1
1624980180000|2021-06-29 15:23:00|15771|15767|15771|15767|15771|15767|15771|15767|1
1624980200000|2021-06-29 15:23:20|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624980240000|2021-06-29 15:24:00|15773|15769|15773|15769|15773|15769|15773|15769|2
1624980250000|2021-06-29 15:24:10|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624980310000|2021-06-29 15:25:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624980340000|2021-06-29 15:25:40|||||||||2
1624980370000|2021-06-29 15:26:10|15773|15769|15773|15769|15773|15769|15773|15769|1
1624980380000|2021-06-29 15:26:20|15772.5|15768.5|15773|15769|15773|15769|15772.5|15768.5|3
1624980390000|2021-06-29 15:26:30|15772|15768|15772|15768|15772|15768|15772|15768|1
1624980410000|2021-06-29 15:26:50|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|15769.5|15765.5|6
1624980420000|2021-06-29 15:27:00|15771|15767|15771|15767|15771|15767|15771|15767|1
1624980450000|2021-06-29 15:27:30|15770|15766|15770|15766|15770|15766|15770|15766|2
1624980460000|2021-06-29 15:27:40|||||||||2
1624980490000|2021-06-29 15:28:10|15771.5|15767.5|15772.5|15768.5|15772.5|15768.5|15771.5|15767.5|2
1624980520000|2021-06-29 15:28:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|10
1624980540000|2021-06-29 15:29:00|15777|15773|15777|15773|15777|15773|15777|15773|2
1624980560000|2021-06-29 15:29:20|||||||||6
1624980590000|2021-06-29 15:29:50|15776|15772|15776|15772|15776|15772|15776|15772|1
1624980610000|2021-06-29 15:30:10|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624980630000|2021-06-29 15:30:30|15775|15771|15774.5|15770.5|15775|15771|15774.5|15770.5|2
1624980640000|2021-06-29 15:30:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|1
1624980650000|2021-06-29 15:30:50|15773|15769|15772.5|15768.5|15773|15769|15772.5|15768.5|2
1624980700000|2021-06-29 15:31:40|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624980710000|2021-06-29 15:31:50|15773|15769|15774|15770|15774|15770|15773|15769|7
1624980720000|2021-06-29 15:32:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|2
1624980730000|2021-06-29 15:32:10|15776|15772|15776|15772|15776|15772|15776|15772|1
1624980740000|2021-06-29 15:32:20|||||||||1
1624980750000|2021-06-29 15:32:30|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|3
1624980760000|2021-06-29 15:32:40|15776|15772|15776|15772|15776|15772|15776|15772|1
1624980770000|2021-06-29 15:32:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624980790000|2021-06-29 15:33:10|15775|15771|15775|15771|15775|15771|15775|15771|1
1624980830000|2021-06-29 15:33:50|15774|15770|15773.5|15769.5|15774|15770|15773.5|15769.5|2
1624980850000|2021-06-29 15:34:10|||||||||1
1624980870000|2021-06-29 15:34:30|15774|15770|15774|15770|15774|15770|15774|15770|3
1624980880000|2021-06-29 15:34:40|15775.5|15771.5|15777|15773|15777|15773|15775.5|15771.5|2
1624980900000|2021-06-29 15:35:00|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624980910000|2021-06-29 15:35:10|15776.5|15772.5|15776.5|15772.5|15777|15773|15776.5|15772.5|5
1624980920000|2021-06-29 15:35:20|15777|15773|15778.5|15774.5|15778.5|15774.5|15777|15773|15
1624980940000|2021-06-29 15:35:40|15778|15774|15778|15774|15778|15774|15777.5|15773.5|5
1624980950000|2021-06-29 15:35:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|2
1624980960000|2021-06-29 15:36:00|15777.5|15773.5|15778|15774|15778|15774|15777.5|15773.5|6
1624980980000|2021-06-29 15:36:20|||||||||1
1624980990000|2021-06-29 15:36:30|||||||||2
1624981000000|2021-06-29 15:36:40|15779|15775|15779.5|15775.5|15779.5|15775.5|15778|15774|14
1624981010000|2021-06-29 15:36:50|15779|15775|15780.5|15776.5|15780.5|15776.5|15779|15775|5
1624981020000|2021-06-29 15:37:00|15780|15776|15781|15777|15781|15777|15780|15776|7
1624981030000|2021-06-29 15:37:10|15780|15776|15781|15777|15781|15777|15780|15776|3
1624981040000|2021-06-29 15:37:20|15780.5|15776.5|15781|15777|15781|15777|15780.5|15776.5|5
1624981050000|2021-06-29 15:37:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624981060000|2021-06-29 15:37:40|15781|15777|15781.5|15777.5|15781.5|15777.5|15781|15777|5
1624981070000|2021-06-29 15:37:50|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780|15776|10
1624981080000|2021-06-29 15:38:00|||||||||1
1624981090000|2021-06-29 15:38:10|15781|15777|15781|15777|15781|15777|15781|15777|4
1624981100000|2021-06-29 15:38:20|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|8
1624981110000|2021-06-29 15:38:30|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1624981120000|2021-06-29 15:38:40|15782|15778|15782|15778|15782|15778|15782|15778|1
1624981130000|2021-06-29 15:38:50|||||||||1
1624981140000|2021-06-29 15:39:00|15782.5|15778.5|15781.5|15777.5|15782.5|15778.5|15781.5|15777.5|9
1624981150000|2021-06-29 15:39:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624981160000|2021-06-29 15:39:20|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|4
1624981170000|2021-06-29 15:39:30|15782|15778|15782.5|15778.5|15782.5|15778.5|15781.5|15777.5|16
1624981180000|2021-06-29 15:39:40|15782|15778|15782|15778|15782|15778|15782|15778|2
1624981190000|2021-06-29 15:39:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624981200000|2021-06-29 15:40:00|15784|15780|15784|15780|15784|15780|15784|15780|4
1624981210000|2021-06-29 15:40:10|15783.5|15779.5|15784|15780|15784|15780|15783|15779|13
1624981220000|2021-06-29 15:40:20|15783|15779|15783|15779|15783|15779|15783|15779|2
1624981230000|2021-06-29 15:40:30|15781.5|15777.5|15782.5|15778.5|15782.5|15778.5|15781.5|15777.5|3
1624981240000|2021-06-29 15:40:40|15782|15778|15781|15777|15782|15778|15780.5|15776.5|8
1624981250000|2021-06-29 15:40:50|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|3
1624981260000|2021-06-29 15:41:00|||||||||1
1624981270000|2021-06-29 15:41:10|||||||||1
1624981280000|2021-06-29 15:41:20|15781|15777|15781|15777|15781|15777|15781|15777|1
1624981290000|2021-06-29 15:41:30|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|3
1624981300000|2021-06-29 15:41:40|15781.5|15777.5|15780.5|15776.5|15781.5|15777.5|15780|15776|24
1624981310000|2021-06-29 15:41:50|15781|15777|15780.5|15776.5|15781|15777|15780.5|15776.5|4
1624981320000|2021-06-29 15:42:00|15781|15777|15781|15777|15781|15777|15781|15777|5
1624981330000|2021-06-29 15:42:10|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|5
1624981350000|2021-06-29 15:42:30|15782.5|15778.5|15782|15778|15782.5|15778.5|15781.5|15777.5|11
1624981360000|2021-06-29 15:42:40|15782.5|15778.5|15783|15779|15783.5|15779.5|15782.5|15778.5|9
1624981370000|2021-06-29 15:42:50|15784|15780|15784|15780|15784|15780|15784|15780|4
1624981380000|2021-06-29 15:43:00|15783|15779|15782.5|15778.5|15783|15779|15782.5|15778.5|3
1624981390000|2021-06-29 15:43:10|||||||||1
1624981400000|2021-06-29 15:43:20|15781|15777|15781.5|15777.5|15781.5|15777.5|15780.5|15776.5|13
1624981410000|2021-06-29 15:43:30|15782.5|15778.5|15781.5|15777.5|15782.5|15778.5|15781.5|15777.5|5
1624981420000|2021-06-29 15:43:40|15782|15778|15783.5|15779.5|15783.5|15779.5|15782|15778|6
1624981430000|2021-06-29 15:43:50|15783|15779|15783|15779|15783|15779|15783|15779|3
1624981450000|2021-06-29 15:44:10|15782.5|15778.5|15783|15779|15783|15779|15782.5|15778.5|5
1624981470000|2021-06-29 15:44:30|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624981480000|2021-06-29 15:44:40|15783|15779|15784|15780|15784|15780|15783|15779|3
1624981500000|2021-06-29 15:45:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784|15780|6
1624981510000|2021-06-29 15:45:10|15783|15779|15783|15779|15783|15779|15783|15779|1
1624981540000|2021-06-29 15:45:40|||||||||1
1624981550000|2021-06-29 15:45:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624981570000|2021-06-29 15:46:10|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624981580000|2021-06-29 15:46:20|15785|15781|15785|15781|15785|15781|15785|15781|1
1624981610000|2021-06-29 15:46:50|15782|15778|15782|15778|15782|15778|15782|15778|4
1624981640000|2021-06-29 15:47:20|15782.5|15778.5|15783.5|15779.5|15783.5|15779.5|15782.5|15778.5|7
1624981650000|2021-06-29 15:47:30|15782|15778|15783.5|15779.5|15783.5|15779.5|15782|15778|7
1624981660000|2021-06-29 15:47:40|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|6
1624981670000|2021-06-29 15:47:50|15784|15780|15784|15780|15784|15780|15784|15780|4
1624981680000|2021-06-29 15:48:00|15783.5|15779.5|15784.5|15780.5|15784.5|15780.5|15783.5|15779.5|4
1624981690000|2021-06-29 15:48:10|15785|15781|15785|15781|15785|15781|15785|15781|3
1624981700000|2021-06-29 15:48:20|||||||||1
1624981710000|2021-06-29 15:48:30|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|3
1624981740000|2021-06-29 15:49:00|15785|15781|15785|15781|15785|15781|15784.5|15780.5|6
1624981750000|2021-06-29 15:49:10|15784|15780|15784|15780|15784|15780|15784|15780|1
1624981760000|2021-06-29 15:49:20|||||||||1
1624981770000|2021-06-29 15:49:30|||||||||2
1624981800000|2021-06-29 15:50:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784|15780|9
1624981810000|2021-06-29 15:50:10|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624981840000|2021-06-29 15:50:40|15784|15780|15784|15780|15784|15780|15784|15780|3
1624981910000|2021-06-29 15:51:50|15782|15778|15782.5|15778.5|15782.5|15778.5|15780.5|15776.5|8
1624981920000|2021-06-29 15:52:00|15783|15779|15782.5|15778.5|15783|15779|15782.5|15778.5|2
1624981930000|2021-06-29 15:52:10|15783|15779|15783|15779|15783|15779|15783|15779|2
1624981980000|2021-06-29 15:53:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624981990000|2021-06-29 15:53:10|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624982020000|2021-06-29 15:53:40|15784|15780|15784|15780|15784|15780|15784|15780|2
1624982030000|2021-06-29 15:53:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624982070000|2021-06-29 15:54:30|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|3
1624982080000|2021-06-29 15:54:40|||||||||2
1624982090000|2021-06-29 15:54:50|||||||||1
1624982110000|2021-06-29 15:55:10|||||||||1
1624982120000|2021-06-29 15:55:20|15784|15780|15784|15780|15784|15780|15784|15780|3
1624982130000|2021-06-29 15:55:30|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624982150000|2021-06-29 15:55:50|15783|15779|15783|15779|15783|15779|15783|15779|2
1624982160000|2021-06-29 15:56:00|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|2
1624982170000|2021-06-29 15:56:10|15784|15780|15784|15780|15784|15780|15784|15780|1
1624982190000|2021-06-29 15:56:30|15784.5|15780.5|15784.5|15780.5|15785|15781|15784.5|15780.5|4
1624982200000|2021-06-29 15:56:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624982210000|2021-06-29 15:56:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624982220000|2021-06-29 15:57:00|15784|15780|15784|15780|15784|15780|15784|15780|2
1624982230000|2021-06-29 15:57:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624982240000|2021-06-29 15:57:20|15786|15782|15786|15782|15786|15782|15786|15782|1
1624982250000|2021-06-29 15:57:30|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624982260000|2021-06-29 15:57:40|15785|15781|15786|15782|15786|15782|15785|15781|2
1624982270000|2021-06-29 15:57:50|||||||||1
1624982280000|2021-06-29 15:58:00|15787.5|15783.5|15789|15785|15789|15785|15787.5|15783.5|19
1624982290000|2021-06-29 15:58:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|7
1624982300000|2021-06-29 15:58:20|15788|15784|15789.5|15785.5|15789.5|15785.5|15788|15784|5
1624982310000|2021-06-29 15:58:30|||||||||1
1624982350000|2021-06-29 15:59:10|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|1
1624982360000|2021-06-29 15:59:20|||||||||2
1624982380000|2021-06-29 15:59:40|15789|15785|15789|15785|15789|15785|15789|15785|1
1624982390000|2021-06-29 15:59:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1624982400000|2021-06-29 16:00:00|15789|15785|15788.5|15784.5|15790|15786|15788.5|15784.5|5
1624982450000|2021-06-29 16:00:50|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1624982460000|2021-06-29 16:01:00|15788.5|15784.5|15788|15784|15788.5|15784.5|15788|15784|24
1624982470000|2021-06-29 16:01:10|15791|15787|15791|15787|15791|15787|15791|15787|1
1624982480000|2021-06-29 16:01:20|15793|15789|15790.5|15786.5|15793|15789|15790.5|15786.5|27
1624982490000|2021-06-29 16:01:30|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1624982500000|2021-06-29 16:01:40|15791|15787|15790|15786|15792|15788|15790|15786|25
1624982510000|2021-06-29 16:01:50|||||||||1
1624982520000|2021-06-29 16:02:00|||||||||1
1624982560000|2021-06-29 16:02:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|3
1624982570000|2021-06-29 16:02:50|15789|15785|15789|15785|15789|15785|15789|15785|5
1624982580000|2021-06-29 16:03:00|15790|15786|15790.5|15786.5|15790.5|15786.5|15790|15786|4
1624982610000|2021-06-29 16:03:30|||||||||2
1624982620000|2021-06-29 16:03:40|15790|15786|15789|15785|15790|15786|15789|15785|7
1624982680000|2021-06-29 16:04:40|15785|15781|15784.5|15780.5|15785.5|15781.5|15784|15780|66
1624982690000|2021-06-29 16:04:50|15785.5|15781.5|15784|15780|15785.5|15781.5|15784|15780|8
1624982700000|2021-06-29 16:05:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|5
1624982720000|2021-06-29 16:05:20|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|4
1624982730000|2021-06-29 16:05:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1624982740000|2021-06-29 16:05:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783|15779|12
1624982750000|2021-06-29 16:05:50|15782|15778|15783|15779|15783|15779|15782|15778|7
1624982780000|2021-06-29 16:06:20|15783.5|15779.5|15784|15780|15784|15780|15783.5|15779.5|4
1624982790000|2021-06-29 16:06:30|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624982810000|2021-06-29 16:06:50|15784|15780|15786.5|15782.5|15786.5|15782.5|15784|15780|9
1624982820000|2021-06-29 16:07:00|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624982840000|2021-06-29 16:07:20|||||||||1
1624982860000|2021-06-29 16:07:40|15784.5|15780.5|15785|15781|15785|15781|15784.5|15780.5|3
1624982880000|2021-06-29 16:08:00|15784|15780|15784|15780|15784|15780|15784|15780|1
1624982890000|2021-06-29 16:08:10|||||||||2
1624982900000|2021-06-29 16:08:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624982920000|2021-06-29 16:08:40|15785|15781|15785|15781|15785|15781|15785|15781|4
1624982950000|2021-06-29 16:09:10|15786|15782|15785.5|15781.5|15786|15782|15785.5|15781.5|5
1624982990000|2021-06-29 16:09:50|15785|15781|15785|15781|15785|15781|15785|15781|1
1624983000000|2021-06-29 16:10:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|2
1624983010000|2021-06-29 16:10:10|15785|15781|15785|15781|15785|15781|15785|15781|2
1624983020000|2021-06-29 16:10:20|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624983060000|2021-06-29 16:11:00|15785|15781|15785.5|15781.5|15785.5|15781.5|15785|15781|2
1624983110000|2021-06-29 16:11:50|15787|15783|15787|15783|15787|15783|15787|15783|1
1624983120000|2021-06-29 16:12:00|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|2
1624983150000|2021-06-29 16:12:30|||||||||3
1624983170000|2021-06-29 16:12:50|15790|15786|15790.5|15786.5|15790.5|15786.5|15790|15786|2
1624983180000|2021-06-29 16:13:00|15790|15786|15790|15786|15790|15786|15790|15786|1
1624983200000|2021-06-29 16:13:20|15790.5|15786.5|15789|15785|15790.5|15786.5|15789|15785|2
1624983210000|2021-06-29 16:13:30|||||||||3
1624983220000|2021-06-29 16:13:40|15789.5|15785.5|15788|15784|15789.5|15785.5|15788|15784|3
1624983240000|2021-06-29 16:14:00|15788.5|15784.5|15788|15784|15788.5|15784.5|15788|15784|2
1624983260000|2021-06-29 16:14:20|15787|15783|15787|15783|15787|15783|15787|15783|1
1624983290000|2021-06-29 16:14:50|15785|15781|15785|15781|15785|15781|15785|15781|1
1624983300000|2021-06-29 16:15:00|15785.5|15781.5|15785|15781|15785.5|15781.5|15785|15781|4
1624983320000|2021-06-29 16:15:20|15785.5|15781.5|15784.5|15780.5|15785.5|15781.5|15784.5|15780.5|7
1624983330000|2021-06-29 16:15:30|15783|15779|15783|15779|15783|15779|15783|15779|1
1624983350000|2021-06-29 16:15:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624983370000|2021-06-29 16:16:10|15784.5|15780.5|15783|15779|15784.5|15780.5|15783|15779|7
1624983400000|2021-06-29 16:16:40|15784|15780|15784|15780|15784|15780|15784|15780|3
1624983410000|2021-06-29 16:16:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624983420000|2021-06-29 16:17:00|15785|15781|15785|15781|15785|15781|15785|15781|1
1624983430000|2021-06-29 16:17:10|15785.5|15781.5|15787.5|15783.5|15787.5|15783.5|15785.5|15781.5|6
1624983450000|2021-06-29 16:17:30|15787|15783|15787|15783|15787|15783|15787|15783|1
1624983460000|2021-06-29 16:17:40|||||||||4
1624983470000|2021-06-29 16:17:50|15788.5|15784.5|15789|15785|15789|15785|15788.5|15784.5|3
1624983510000|2021-06-29 16:18:30|15786|15782|15786|15782|15786|15782|15786|15782|1
1624983540000|2021-06-29 16:19:00|||||||||1
1624983580000|2021-06-29 16:19:40|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624983590000|2021-06-29 16:19:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624983620000|2021-06-29 16:20:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|2
1624983660000|2021-06-29 16:21:00|||||||||1
1624983680000|2021-06-29 16:21:20|||||||||1
1624983690000|2021-06-29 16:21:30|||||||||1
1624983710000|2021-06-29 16:21:50|15784|15780|15784|15780|15784|15780|15784|15780|1
1624983730000|2021-06-29 16:22:10|15785|15781|15785|15781|15785|15781|15785|15781|2
1624983740000|2021-06-29 16:22:20|15787|15783|15787.5|15783.5|15787.5|15783.5|15787|15783|2
1624983750000|2021-06-29 16:22:30|||||||||1
1624983790000|2021-06-29 16:23:10|15787|15783|15787|15783|15787|15783|15787|15783|4
1624983830000|2021-06-29 16:23:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624983870000|2021-06-29 16:24:30|15787|15783|15787|15783|15787|15783|15787|15783|3
1624983910000|2021-06-29 16:25:10|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|3
1624983940000|2021-06-29 16:25:40|||||||||2
1624983990000|2021-06-29 16:26:30|15788|15784|15788|15784|15788|15784|15788|15784|2
1624984030000|2021-06-29 16:27:10|15789.5|15785.5|15790.5|15786.5|15790.5|15786.5|15789.5|15785.5|3
1624984050000|2021-06-29 16:27:30|15789.5|15785.5|15791|15787|15791|15787|15789.5|15785.5|8
1624984080000|2021-06-29 16:28:00|15790.5|15786.5|15789.5|15785.5|15790.5|15786.5|15789.5|15785.5|2
1624984100000|2021-06-29 16:28:20|||||||||1
1624984130000|2021-06-29 16:28:50|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1624984140000|2021-06-29 16:29:00|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624984190000|2021-06-29 16:29:50|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|5
1624984200000|2021-06-29 16:30:00|15785|15781|15785|15781|15785|15781|15785|15781|1
1624984220000|2021-06-29 16:30:20|||||||||1
1624984240000|2021-06-29 16:30:40|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624984260000|2021-06-29 16:31:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624984270000|2021-06-29 16:31:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624984280000|2021-06-29 16:31:20|15783|15779|15782|15778|15783|15779|15782|15778|4
1624984300000|2021-06-29 16:31:40|15783|15779|15783|15779|15783|15779|15783|15779|2
1624984330000|2021-06-29 16:32:10|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1624984340000|2021-06-29 16:32:20|15784|15780|15784|15780|15784|15780|15784|15780|1
1624984410000|2021-06-29 16:33:30|15785|15781|15785.5|15781.5|15785.5|15781.5|15785|15781|2
1624984430000|2021-06-29 16:33:50|15784|15780|15784|15780|15784|15780|15784|15780|1
1624984490000|2021-06-29 16:34:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624984530000|2021-06-29 16:35:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624984540000|2021-06-29 16:35:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|9
1624984580000|2021-06-29 16:36:20|||||||||1
1624984590000|2021-06-29 16:36:30|15780|15776|15780|15776|15780|15776|15780|15776|2
1624984610000|2021-06-29 16:36:50|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624984630000|2021-06-29 16:37:10|||||||||5
1624984660000|2021-06-29 16:37:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624984670000|2021-06-29 16:37:50|||||||||2
1624984690000|2021-06-29 16:38:10|||||||||1
1624984700000|2021-06-29 16:38:20|15779|15775|15781|15777|15781|15777|15779|15775|14
1624984790000|2021-06-29 16:39:50|||||||||1
1624984800000|2021-06-29 16:40:00|15782|15778|15782|15778|15782|15778|15782|15778|1
1624984820000|2021-06-29 16:40:20|15783|15779|15782.5|15778.5|15784|15780|15782.5|15778.5|7
1624984890000|2021-06-29 16:41:30|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624984910000|2021-06-29 16:41:50|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624984960000|2021-06-29 16:42:40|15781|15777|15781|15777|15781|15777|15781|15777|2
1624984980000|2021-06-29 16:43:00|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624984990000|2021-06-29 16:43:10|||||||||1
1624985020000|2021-06-29 16:43:40|||||||||3
1624985090000|2021-06-29 16:44:50|15779|15775|15779|15775|15779|15775|15779|15775|1
1624985120000|2021-06-29 16:45:20|15777.5|15773.5|15778|15774|15778|15774|15777.5|15773.5|3
1624985130000|2021-06-29 16:45:30|15779|15775|15779|15775|15779|15775|15779|15775|6
1624985140000|2021-06-29 16:45:40|15780|15776|15780.5|15776.5|15780.5|15776.5|15780|15776|12
1624985170000|2021-06-29 16:46:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624985180000|2021-06-29 16:46:20|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624985200000|2021-06-29 16:46:40|15780|15776|15780|15776|15780|15776|15780|15776|1
1624985210000|2021-06-29 16:46:50|15779|15775|15779|15775|15779|15775|15779|15775|1
1624985230000|2021-06-29 16:47:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624985240000|2021-06-29 16:47:20|15780|15776|15780|15776|15780|15776|15780|15776|1
1624985270000|2021-06-29 16:47:50|15779|15775|15778|15774|15779|15775|15778|15774|2
1624985280000|2021-06-29 16:48:00|15780.5|15776.5|15780|15776|15780.5|15776.5|15780|15776|2
1624985310000|2021-06-29 16:48:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1624985350000|2021-06-29 16:49:10|||||||||2
1624985390000|2021-06-29 16:49:50|||||||||1
1624985410000|2021-06-29 16:50:10|15781.5|15777.5|15781.5|15777.5|15782|15778|15781.5|15777.5|5
1624985460000|2021-06-29 16:51:00|15781|15777|15781|15777|15781|15777|15781|15777|1
1624985520000|2021-06-29 16:52:00|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624985540000|2021-06-29 16:52:20|||||||||1
1624985610000|2021-06-29 16:53:30|15782|15778|15782|15778|15782|15778|15782|15778|1
1624985620000|2021-06-29 16:53:40|15783|15779|15783|15779|15783|15779|15783|15779|1
1624985660000|2021-06-29 16:54:20|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624985720000|2021-06-29 16:55:20|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624985750000|2021-06-29 16:55:50|15783|15779|15783|15779|15783|15779|15783|15779|1
1624985760000|2021-06-29 16:56:00|||||||||1
1624985780000|2021-06-29 16:56:20|||||||||1
1624985800000|2021-06-29 16:56:40|15782|15778|15782|15778|15782|15778|15782|15778|1
1624985810000|2021-06-29 16:56:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624985860000|2021-06-29 16:57:40|15782.5|15778.5|15782|15778|15782.5|15778.5|15782|15778|2
1624985870000|2021-06-29 16:57:50|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|5
1624985930000|2021-06-29 16:58:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624986000000|2021-06-29 17:00:00|15782|15778|15782|15778|15782|15778|15782|15778|2
1624986010000|2021-06-29 17:00:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624986040000|2021-06-29 17:00:40|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|2
1624986060000|2021-06-29 17:01:00|15785.5|15781.5|15786.5|15782.5|15786.5|15782.5|15785|15781|5
1624986070000|2021-06-29 17:01:10|15787|15783|15787.5|15783.5|15787.5|15783.5|15787|15783|6
1624986080000|2021-06-29 17:01:20|||||||||1
1624986100000|2021-06-29 17:01:40|15785.5|15781.5|15786|15782|15786|15782|15785.5|15781.5|2
1624986130000|2021-06-29 17:02:10|15785|15781|15785|15781|15785|15781|15785|15781|3
1624986150000|2021-06-29 17:02:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1624986160000|2021-06-29 17:02:40|15783.5|15779.5|15784|15780|15784|15780|15783.5|15779.5|2
1624986210000|2021-06-29 17:03:30|||||||||1
1624986230000|2021-06-29 17:03:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624986240000|2021-06-29 17:04:00|15786|15782|15786.5|15782.5|15786.5|15782.5|15786|15782|2
1624986290000|2021-06-29 17:04:50|15785|15781|15785|15781|15785|15781|15785|15781|5
1624986340000|2021-06-29 17:05:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624986350000|2021-06-29 17:05:50|15784.5|15780.5|15786.5|15782.5|15786.5|15782.5|15784.5|15780.5|2
1624986360000|2021-06-29 17:06:00|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624986390000|2021-06-29 17:06:30|15786.5|15782.5|15787|15783|15787|15783|15786.5|15782.5|3
1624986440000|2021-06-29 17:07:20|||||||||1
1624986490000|2021-06-29 17:08:10|15788|15784|15788|15784|15788|15784|15788|15784|1
1624986500000|2021-06-29 17:08:20|||||||||1
1624986530000|2021-06-29 17:08:50|15788.5|15784.5|15789|15785|15789|15785|15788.5|15784.5|2
1624986540000|2021-06-29 17:09:00|||||||||1
1624986560000|2021-06-29 17:09:20|||||||||1
1624986600000|2021-06-29 17:10:00|15788|15784|15789.5|15785.5|15789.5|15785.5|15788|15784|3
1624986640000|2021-06-29 17:10:40|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|4
1624986650000|2021-06-29 17:10:50|15787|15783|15786.5|15782.5|15787|15783|15786.5|15782.5|2
1624986710000|2021-06-29 17:11:50|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|2
1624986720000|2021-06-29 17:12:00|15789|15785|15788.5|15784.5|15789|15785|15788.5|15784.5|2
1624986770000|2021-06-29 17:12:50|15788|15784|15788|15784|15788|15784|15788|15784|1
1624986830000|2021-06-29 17:13:50|15787|15783|15787|15783|15787|15783|15787|15783|1
1624986870000|2021-06-29 17:14:30|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|12
1624986880000|2021-06-29 17:14:40|||||||||1
1624986900000|2021-06-29 17:15:00|15785.5|15781.5|15786.5|15782.5|15786.5|15782.5|15785.5|15781.5|3
1624986910000|2021-06-29 17:15:10|15787|15783|15786.5|15782.5|15787|15783|15786.5|15782.5|5
1624986960000|2021-06-29 17:16:00|15787.5|15783.5|15787|15783|15788.5|15784.5|15787|15783|3
1624986970000|2021-06-29 17:16:10|||||||||1
1624987000000|2021-06-29 17:16:40|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624987020000|2021-06-29 17:17:00|||||||||3
1624987050000|2021-06-29 17:17:30|||||||||1
1624987060000|2021-06-29 17:17:40|||||||||2
1624987070000|2021-06-29 17:17:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624987080000|2021-06-29 17:18:00|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624987090000|2021-06-29 17:18:10|15788|15784|15788|15784|15788|15784|15788|15784|3
1624987140000|2021-06-29 17:19:00|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1624987160000|2021-06-29 17:19:20|15787|15783|15787|15783|15787|15783|15787|15783|1
1624987180000|2021-06-29 17:19:40|15788|15784|15788|15784|15788|15784|15788|15784|1
1624987190000|2021-06-29 17:19:50|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624987200000|2021-06-29 17:20:00|15788|15784|15788.5|15784.5|15788.5|15784.5|15788|15784|3
1624987210000|2021-06-29 17:20:10|||||||||1
1624987310000|2021-06-29 17:21:50|15785|15781|15785|15781|15785|15781|15785|15781|1
1624987340000|2021-06-29 17:22:20|15786|15782|15786|15782|15786|15782|15786|15782|1
1624987350000|2021-06-29 17:22:30|15784|15780|15784|15780|15784|15780|15784|15780|2
1624987360000|2021-06-29 17:22:40|15785.5|15781.5|15783.5|15779.5|15785.5|15781.5|15783.5|15779.5|6
1624987370000|2021-06-29 17:22:50|15783|15779|15783|15779|15783|15779|15783|15779|2
1624987380000|2021-06-29 17:23:00|15784.5|15780.5|15785.5|15781.5|15785.5|15781.5|15784|15780|11
1624987420000|2021-06-29 17:23:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624987440000|2021-06-29 17:24:00|15784.5|15780.5|15785.5|15781.5|15785.5|15781.5|15784.5|15780.5|8
1624987470000|2021-06-29 17:24:30|15787|15783|15787|15783|15787|15783|15787|15783|1
1624987480000|2021-06-29 17:24:40|15789|15785|15789|15785|15789|15785|15789|15785|2
1624987490000|2021-06-29 17:24:50|||||||||1
1624987540000|2021-06-29 17:25:40|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|3
1624987550000|2021-06-29 17:25:50|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624987560000|2021-06-29 17:26:00|||||||||1
1624987600000|2021-06-29 17:26:40|15786|15782|15786|15782|15786|15782|15786|15782|5
1624987610000|2021-06-29 17:26:50|15785.5|15781.5|15785|15781|15785.5|15781.5|15785|15781|4
1624987620000|2021-06-29 17:27:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|3
1624987630000|2021-06-29 17:27:10|15783|15779|15783|15779|15783|15779|15783|15779|14
1624987700000|2021-06-29 17:28:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|2
1624987730000|2021-06-29 17:28:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624987740000|2021-06-29 17:29:00|15785|15781|15785|15781|15785|15781|15785|15781|1
1624987780000|2021-06-29 17:29:40|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624987790000|2021-06-29 17:29:50|15782.5|15778.5|15781.5|15777.5|15782.5|15778.5|15781.5|15777.5|2
1624987840000|2021-06-29 17:30:40|15783|15779|15783|15779|15783|15779|15783|15779|2
1624987890000|2021-06-29 17:31:30|||||||||3
1624987900000|2021-06-29 17:31:40|15782.5|15778.5|15782|15778|15782.5|15778.5|15782|15778|5
1624987910000|2021-06-29 17:31:50|15781.5|15777.5|15781|15777|15781.5|15777.5|15781|15777|2
1624987920000|2021-06-29 17:32:00|15782|15778|15782|15778|15782|15778|15782|15778|3
1624987930000|2021-06-29 17:32:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|4
1624988030000|2021-06-29 17:33:50|15781.5|15777.5|15780|15776|15781.5|15777.5|15780|15776|3
1624988040000|2021-06-29 17:34:00|15781.5|15777.5|15780.5|15776.5|15781.5|15777.5|15780.5|15776.5|6
1624988090000|2021-06-29 17:34:50|15779|15775|15777.5|15773.5|15779|15775|15777.5|15773.5|3
1624988110000|2021-06-29 17:35:10|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|4
1624988120000|2021-06-29 17:35:20|15780.5|15776.5|15779|15775|15780.5|15776.5|15779|15775|3
1624988140000|2021-06-29 17:35:40|15780|15776|15780|15776|15780|15776|15780|15776|2
1624988180000|2021-06-29 17:36:20|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1624988210000|2021-06-29 17:36:50|15779|15775|15779|15775|15779|15775|15779|15775|2
1624988260000|2021-06-29 17:37:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624988270000|2021-06-29 17:37:50|15779|15775|15779|15775|15779|15775|15779|15775|1
1624988310000|2021-06-29 17:38:30|||||||||1
1624988330000|2021-06-29 17:38:50|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988380000|2021-06-29 17:39:40|15776|15772|15777|15773|15777|15773|15776|15772|5
1624988390000|2021-06-29 17:39:50|15775.5|15771.5|15775|15771|15775.5|15771.5|15775|15771|2
1624988400000|2021-06-29 17:40:00|15776|15772|15776|15772|15776|15772|15776|15772|1
1624988420000|2021-06-29 17:40:20|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988450000|2021-06-29 17:40:50|15776|15772|15776|15772|15776|15772|15776|15772|3
1624988480000|2021-06-29 17:41:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|2
1624988520000|2021-06-29 17:42:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624988570000|2021-06-29 17:42:50|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988620000|2021-06-29 17:43:40|15778|15774|15778|15774|15778|15774|15778|15774|1
1624988630000|2021-06-29 17:43:50|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988690000|2021-06-29 17:44:50|15776.5|15772.5|15778|15774|15778|15774|15776.5|15772.5|2
1624988750000|2021-06-29 17:45:50|15777|15773|15775|15771|15777|15773|15775|15771|3
1624988800000|2021-06-29 17:46:40|15776|15772|15776|15772|15776|15772|15776|15772|2
1624988820000|2021-06-29 17:47:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|2
1624988840000|2021-06-29 17:47:20|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988850000|2021-06-29 17:47:30|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624988880000|2021-06-29 17:48:00|15776|15772|15776|15772|15776|15772|15776|15772|5
1624988930000|2021-06-29 17:48:50|15775|15771|15775|15771|15775|15771|15775|15771|1
1624988970000|2021-06-29 17:49:30|15777|15773|15777|15773|15777|15773|15777|15773|1
1624988990000|2021-06-29 17:49:50|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624989010000|2021-06-29 17:50:10|15777|15773|15777|15773|15777|15773|15777|15773|1
1624989020000|2021-06-29 17:50:20|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624989050000|2021-06-29 17:50:50|15774.5|15770.5|15775|15771|15775|15771|15774.5|15770.5|2
1624989100000|2021-06-29 17:51:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624989110000|2021-06-29 17:51:50|15773|15769|15772.5|15768.5|15773|15769|15772.5|15768.5|2
1624989120000|2021-06-29 17:52:00|15774.5|15770.5|15776|15772|15776|15772|15774.5|15770.5|4
1624989150000|2021-06-29 17:52:30|15774.5|15770.5|15775.5|15771.5|15775.5|15771.5|15774.5|15770.5|3
1624989200000|2021-06-29 17:53:20|15773|15769|15773|15769|15773|15769|15773|15769|1
1624989210000|2021-06-29 17:53:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624989220000|2021-06-29 17:53:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624989290000|2021-06-29 17:54:50|15775|15771|15775|15771|15775|15771|15775|15771|1
1624989320000|2021-06-29 17:55:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|5
1624989400000|2021-06-29 17:56:40|15778|15774|15778|15774|15778|15774|15778|15774|5
1624989410000|2021-06-29 17:56:50|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624989470000|2021-06-29 17:57:50|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624989480000|2021-06-29 17:58:00|||||||||5
1624989500000|2021-06-29 17:58:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624989520000|2021-06-29 17:58:40|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624989570000|2021-06-29 17:59:30|15780|15776|15780|15776|15780|15776|15780|15776|3
1624989610000|2021-06-29 18:00:10|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624989620000|2021-06-29 18:00:20|15781|15777|15781.5|15777.5|15781.5|15777.5|15781|15777|6
1624989630000|2021-06-29 18:00:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|3
1624989640000|2021-06-29 18:00:40|15780|15776|15780|15776|15780|15776|15780|15776|1
1624989660000|2021-06-29 18:01:00|||||||||1
1624989670000|2021-06-29 18:01:10|15781|15777|15781|15777|15781|15777|15781|15777|1
1624989680000|2021-06-29 18:01:20|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624989700000|2021-06-29 18:01:40|15781|15777|15781|15777|15781|15777|15781|15777|1
1624989720000|2021-06-29 18:02:00|15778.5|15774.5|15778|15774|15778.5|15774.5|15778|15774|4
1624989730000|2021-06-29 18:02:10|15777|15773|15777|15773|15777|15773|15777|15773|2
1624989760000|2021-06-29 18:02:40|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624989820000|2021-06-29 18:03:40|15780|15776|15780|15776|15780|15776|15780|15776|1
1624989830000|2021-06-29 18:03:50|||||||||1
1624989850000|2021-06-29 18:04:10|||||||||2
1624989860000|2021-06-29 18:04:20|15781|15777|15781|15777|15781|15777|15781|15777|1
1624989880000|2021-06-29 18:04:40|||||||||1
1624989890000|2021-06-29 18:04:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624989900000|2021-06-29 18:05:00|15782|15778|15782|15778|15782|15778|15782|15778|1
1624989940000|2021-06-29 18:05:40|15782.5|15778.5|15784.5|15780.5|15784.5|15780.5|15782.5|15778.5|9
1624990010000|2021-06-29 18:06:50|15784|15780|15784|15780|15784|15780|15784|15780|1
1624990030000|2021-06-29 18:07:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|1
1624990040000|2021-06-29 18:07:20|15784|15780|15787|15783|15787|15783|15784|15780|4
1624990050000|2021-06-29 18:07:30|15788|15784|15788|15784|15788|15784|15788|15784|1
1624990060000|2021-06-29 18:07:40|15786.5|15782.5|15788|15784|15788|15784|15786.5|15782.5|3
1624990100000|2021-06-29 18:08:20|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1624990130000|2021-06-29 18:08:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624990190000|2021-06-29 18:09:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1624990200000|2021-06-29 18:10:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624990210000|2021-06-29 18:10:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624990250000|2021-06-29 18:10:50|15784|15780|15784|15780|15784|15780|15784|15780|1
1624990280000|2021-06-29 18:11:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624990290000|2021-06-29 18:11:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1624990300000|2021-06-29 18:11:40|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1624990310000|2021-06-29 18:11:50|15782|15778|15786.5|15782.5|15786.5|15782.5|15782|15778|7
1624990320000|2021-06-29 18:12:00|15787|15783|15787|15783|15787|15783|15787|15783|5
1624990330000|2021-06-29 18:12:10|||||||||2
1624990340000|2021-06-29 18:12:20|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1624990370000|2021-06-29 18:12:50|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1624990380000|2021-06-29 18:13:00|15789|15785|15789|15785|15789|15785|15789|15785|3
1624990390000|2021-06-29 18:13:10|15789.5|15785.5|15792.5|15788.5|15792.5|15788.5|15789.5|15785.5|9
1624990400000|2021-06-29 18:13:20|15791|15787|15792|15788|15792|15788|15791|15787|6
1624990410000|2021-06-29 18:13:30|15790.5|15786.5|15789|15785|15790.5|15786.5|15789|15785|2
1624990450000|2021-06-29 18:14:10|15790|15786|15790|15786|15790|15786|15790|15786|2
1624990460000|2021-06-29 18:14:20|15791.5|15787.5|15792|15788|15792|15788|15791.5|15787.5|5
1624990470000|2021-06-29 18:14:30|||||||||3
1624990480000|2021-06-29 18:14:40|15790|15786|15790|15786|15790|15786|15790|15786|1
1624990550000|2021-06-29 18:15:50|15789.5|15785.5|15790.5|15786.5|15790.5|15786.5|15789.5|15785.5|3
1624990580000|2021-06-29 18:16:20|15789.5|15785.5|15790.5|15786.5|15790.5|15786.5|15789.5|15785.5|3
1624990620000|2021-06-29 18:17:00|15791|15787|15790|15786|15791|15787|15789|15785|7
1624990670000|2021-06-29 18:17:50|15788|15784|15788|15784|15788|15784|15788|15784|2
1624990720000|2021-06-29 18:18:40|15790|15786|15800.5|15796.5|15800.5|15796.5|15790|15786|105
1624990730000|2021-06-29 18:18:50|15803|15799|15800.5|15796.5|15803|15799|15800.5|15796.5|5
1624990740000|2021-06-29 18:19:00|||||||||10
1624990750000|2021-06-29 18:19:10|15800|15796|15800|15796|15800|15796|15800|15796|2
1624990760000|2021-06-29 18:19:20|15799.5|15795.5|15798|15794|15799.5|15795.5|15798|15794|5
1624990780000|2021-06-29 18:19:40|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|1
1624990830000|2021-06-29 18:20:30|15792|15788|15792|15788|15792|15788|15792|15788|1
1624990850000|2021-06-29 18:20:50|15790|15786|15790.5|15786.5|15790.5|15786.5|15790|15786|2
1624990870000|2021-06-29 18:21:10|15791|15787|15791|15787|15791|15787|15791|15787|2
1624990910000|2021-06-29 18:21:50|15790.5|15786.5|15790|15786|15790.5|15786.5|15790|15786|2
1624990970000|2021-06-29 18:22:50|15789.5|15785.5|15789|15785|15789.5|15785.5|15789|15785|2
1624990980000|2021-06-29 18:23:00|15790|15786|15792|15788|15792|15788|15790|15786|4
1624990990000|2021-06-29 18:23:10|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|1
1624991000000|2021-06-29 18:23:20|||||||||1
1624991010000|2021-06-29 18:23:30|15793|15789|15793|15789|15793|15789|15793|15789|1
1624991040000|2021-06-29 18:24:00|15792|15788|15792|15788|15792|15788|15792|15788|1
1624991070000|2021-06-29 18:24:30|||||||||1
1624991090000|2021-06-29 18:24:50|15791|15787|15791|15787|15791|15787|15791|15787|1
1624991140000|2021-06-29 18:25:40|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|1
1624991150000|2021-06-29 18:25:50|15789|15785|15789|15785|15789|15785|15789|15785|2
1624991210000|2021-06-29 18:26:50|||||||||2
1624991240000|2021-06-29 18:27:20|15788|15784|15788|15784|15788|15784|15788|15784|1
1624991270000|2021-06-29 18:27:50|15787.5|15783.5|15787|15783|15787.5|15783.5|15787|15783|3
1624991280000|2021-06-29 18:28:00|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|1
1624991330000|2021-06-29 18:28:50|15787|15783|15786.5|15782.5|15787|15783|15786.5|15782.5|2
1624991340000|2021-06-29 18:29:00|15786|15782|15786|15782|15786|15782|15786|15782|6
1624991360000|2021-06-29 18:29:20|15785|15781|15784.5|15780.5|15785|15781|15784.5|15780.5|3
1624991370000|2021-06-29 18:29:30|15784|15780|15783.5|15779.5|15784|15780|15783.5|15779.5|2
1624991410000|2021-06-29 18:30:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|5
1624991420000|2021-06-29 18:30:20|15781|15777|15781|15777|15781|15777|15778.5|15774.5|7
1624991430000|2021-06-29 18:30:30|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|5
1624991450000|2021-06-29 18:30:50|15779|15775|15778.5|15774.5|15779|15775|15778.5|15774.5|3
1624991460000|2021-06-29 18:31:00|15781|15777|15783.5|15779.5|15783.5|15779.5|15781|15777|5
1624991470000|2021-06-29 18:31:10|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1624991490000|2021-06-29 18:31:30|15783|15779|15784|15780|15784|15780|15783|15779|2
1624991500000|2021-06-29 18:31:40|15783|15779|15783|15779|15783|15779|15783|15779|1
1624991510000|2021-06-29 18:31:50|||||||||1
1624991560000|2021-06-29 18:32:40|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624991570000|2021-06-29 18:32:50|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624991590000|2021-06-29 18:33:10|15772|15768|15772.5|15768.5|15777.5|15773.5|15772|15768|53
1624991620000|2021-06-29 18:33:40|15777.5|15773.5|15778|15774|15778|15774|15777.5|15773.5|4
1624991640000|2021-06-29 18:34:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|2
1624991740000|2021-06-29 18:35:40|15778|15774|15778|15774|15778|15774|15778|15774|1
1624991780000|2021-06-29 18:36:20|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624991800000|2021-06-29 18:36:40|15777|15773|15777|15773|15777|15773|15777|15773|2
1624991840000|2021-06-29 18:37:20|15778|15774|15779|15775|15779|15775|15778|15774|4
1624991900000|2021-06-29 18:38:20|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624991920000|2021-06-29 18:38:40|||||||||3
1624991950000|2021-06-29 18:39:10|||||||||1
1624991970000|2021-06-29 18:39:30|15778|15774|15778|15774|15778|15774|15778|15774|2
1624991980000|2021-06-29 18:39:40|15777|15773|15777.5|15773.5|15777.5|15773.5|15777|15773|2
1624992000000|2021-06-29 18:40:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624992050000|2021-06-29 18:40:50|15777|15773|15776.5|15772.5|15777|15773|15776.5|15772.5|7
1624992070000|2021-06-29 18:41:10|15775|15771|15775|15771|15775|15771|15775|15771|1
1624992080000|2021-06-29 18:41:20|15775.5|15771.5|15776|15772|15776|15772|15775.5|15771.5|2
1624992100000|2021-06-29 18:41:40|||||||||2
1624992130000|2021-06-29 18:42:10|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1624992150000|2021-06-29 18:42:30|15776|15772|15776|15772|15776|15772|15776|15772|2
1624992170000|2021-06-29 18:42:50|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624992220000|2021-06-29 18:43:40|15773|15769|15773|15769|15773|15769|15773|15769|1
1624992230000|2021-06-29 18:43:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|2
1624992290000|2021-06-29 18:44:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|7
1624992320000|2021-06-29 18:45:20|15773|15769|15773|15769|15773|15769|15773|15769|2
1624992350000|2021-06-29 18:45:50|||||||||1
1624992370000|2021-06-29 18:46:10|||||||||3
1624992420000|2021-06-29 18:47:00|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|2
1624992450000|2021-06-29 18:47:30|15775|15771|15775|15771|15775|15771|15775|15771|2
1624992460000|2021-06-29 18:47:40|15776|15772|15776|15772|15776|15772|15776|15772|2
1624992480000|2021-06-29 18:48:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|2
1624992500000|2021-06-29 18:48:20|15776|15772|15776|15772|15776|15772|15776|15772|1
1624992590000|2021-06-29 18:49:50|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|2
1624992610000|2021-06-29 18:50:10|15776.5|15772.5|15778.5|15774.5|15778.5|15774.5|15776.5|15772.5|4
1624992620000|2021-06-29 18:50:20|||||||||1
1624992710000|2021-06-29 18:51:50|15775.5|15771.5|15775|15771|15775.5|15771.5|15774.5|15770.5|4
1624992770000|2021-06-29 18:52:50|15773|15769|15773|15769|15773|15769|15773|15769|1
1624992790000|2021-06-29 18:53:10|15774|15770|15774|15770|15774|15770|15774|15770|1
1624992880000|2021-06-29 18:54:40|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624992900000|2021-06-29 18:55:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624992940000|2021-06-29 18:55:40|15776|15772|15776|15772|15776|15772|15776|15772|1
1624992950000|2021-06-29 18:55:50|15775.5|15771.5|15774.5|15770.5|15775.5|15771.5|15774.5|15770.5|2
1624993010000|2021-06-29 18:56:50|15773|15769|15775|15771|15775|15771|15773|15769|2
1624993150000|2021-06-29 18:59:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624993180000|2021-06-29 18:59:40|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|3
1624993250000|2021-06-29 19:00:50|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624993290000|2021-06-29 19:01:30|15775|15771|15775|15771|15775|15771|15775|15771|2
1624993300000|2021-06-29 19:01:40|15774|15770|15774|15770|15774|15770|15774|15770|1
1624993310000|2021-06-29 19:01:50|||||||||2
1624993350000|2021-06-29 19:02:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|3
1624993380000|2021-06-29 19:03:00|15775|15771|15775|15771|15775|15771|15775|15771|2
1624993410000|2021-06-29 19:03:30|15776|15772|15776.5|15772.5|15776.5|15772.5|15776|15772|2
1624993430000|2021-06-29 19:03:50|15777|15773|15777.5|15773.5|15777.5|15773.5|15777|15773|6
1624993440000|2021-06-29 19:04:00|15777|15773|15777|15773|15777|15773|15776.5|15772.5|7
1624993450000|2021-06-29 19:04:10|||||||||1
1624993460000|2021-06-29 19:04:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15776|15772|9
1624993480000|2021-06-29 19:04:40|||||||||2
1624993500000|2021-06-29 19:05:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|2
1624993510000|2021-06-29 19:05:10|15779|15775|15779.5|15775.5|15779.5|15775.5|15779|15775|3
1624993520000|2021-06-29 19:05:20|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|5
1624993530000|2021-06-29 19:05:30|15778.5|15774.5|15779.5|15775.5|15779.5|15775.5|15778.5|15774.5|5
1624993560000|2021-06-29 19:06:00|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1624993600000|2021-06-29 19:06:40|15775|15771|15775|15771|15775|15771|15775|15771|5
1624993610000|2021-06-29 19:06:50|||||||||2
1624993670000|2021-06-29 19:07:50|15773|15769|15773|15769|15773|15769|15773|15769|2
1624993710000|2021-06-29 19:08:30|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1624993730000|2021-06-29 19:08:50|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624993790000|2021-06-29 19:09:50|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1624993850000|2021-06-29 19:10:50|15773|15769|15773|15769|15773|15769|15773|15769|1
1624993900000|2021-06-29 19:11:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|2
1624993910000|2021-06-29 19:11:50|15772|15768|15772|15768|15772|15768|15772|15768|1
1624994010000|2021-06-29 19:13:30|15776|15772|15776|15772|15776|15772|15776|15772|2
1624994110000|2021-06-29 19:15:10|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624994140000|2021-06-29 19:15:40|15775|15771|15775|15771|15775|15771|15775|15771|1
1624994210000|2021-06-29 19:16:50|||||||||2
1624994240000|2021-06-29 19:17:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1624994380000|2021-06-29 19:19:40|||||||||1
1624994450000|2021-06-29 19:20:50|15773|15769|15773|15769|15773|15769|15773|15769|1
1624994470000|2021-06-29 19:21:10|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|2
1624994480000|2021-06-29 19:21:20|||||||||1
1624994520000|2021-06-29 19:22:00|15774|15770|15774|15770|15774|15770|15774|15770|1
1624994540000|2021-06-29 19:22:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1624994560000|2021-06-29 19:22:40|||||||||1
1624994580000|2021-06-29 19:23:00|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1624994630000|2021-06-29 19:23:50|15775|15771|15775|15771|15775|15771|15775|15771|1
1624994690000|2021-06-29 19:24:50|15776|15772|15776|15772|15776|15772|15776|15772|1
1624994740000|2021-06-29 19:25:40|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|5
1624994790000|2021-06-29 19:26:30|15780|15776|15780|15776|15780|15776|15780|15776|5
1624994830000|2021-06-29 19:27:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1624994870000|2021-06-29 19:27:50|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1624994930000|2021-06-29 19:28:50|15780|15776|15780|15776|15780|15776|15780|15776|1
1624994990000|2021-06-29 19:29:50|||||||||1
1624995010000|2021-06-29 19:30:10|15781|15777|15781|15777|15781|15777|15781|15777|3
1624995030000|2021-06-29 19:30:30|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1624995100000|2021-06-29 19:31:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|3
1624995110000|2021-06-29 19:31:50|15779|15775|15780.5|15776.5|15780.5|15776.5|15779|15775|7
1624995120000|2021-06-29 19:32:00|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|1
1624995140000|2021-06-29 19:32:20|||||||||1
1624995150000|2021-06-29 19:32:30|15784|15780|15784.5|15780.5|15784.5|15780.5|15784|15780|2
1624995160000|2021-06-29 19:32:40|15785|15781|15788.5|15784.5|15788.5|15784.5|15785|15781|5
1624995170000|2021-06-29 19:32:50|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|2
1624995180000|2021-06-29 19:33:00|15786.5|15782.5|15787.5|15783.5|15787.5|15783.5|15786.5|15782.5|6
1624995190000|2021-06-29 19:33:10|15788|15784|15789.5|15785.5|15789.5|15785.5|15788|15784|4
1624995200000|2021-06-29 19:33:20|15788|15784|15788|15784|15789|15785|15788|15784|15
1624995210000|2021-06-29 19:33:30|15789|15785|15788.5|15784.5|15790|15786|15788.5|15784.5|11
1624995220000|2021-06-29 19:33:40|15787|15783|15789.5|15785.5|15789.5|15785.5|15787|15783|8
1624995240000|2021-06-29 19:34:00|15790|15786|15790|15786|15790|15786|15790|15786|9
1624995250000|2021-06-29 19:34:10|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1624995260000|2021-06-29 19:34:20|15791|15787|15791.5|15787.5|15791.5|15787.5|15791|15787|2
1624995270000|2021-06-29 19:34:30|15791|15787|15791|15787|15791|15787|15791|15787|2
1624995280000|2021-06-29 19:34:40|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1624995300000|2021-06-29 19:35:00|||||||||15
1624995320000|2021-06-29 19:35:20|||||||||3
1624995330000|2021-06-29 19:35:30|15791|15787|15791|15787|15791|15787|15791|15787|1
1624995350000|2021-06-29 19:35:50|||||||||3
1624995360000|2021-06-29 19:36:00|||||||||2
1624995380000|2021-06-29 19:36:20|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1624995390000|2021-06-29 19:36:30|15791|15787|15791|15787|15791|15787|15791|15787|1
1624995400000|2021-06-29 19:36:40|15789|15785|15790.5|15786.5|15790.5|15786.5|15789|15785|3
1624995410000|2021-06-29 19:36:50|15791|15787|15791.5|15787.5|15791.5|15787.5|15791|15787|4
1624995420000|2021-06-29 19:37:00|15793|15789|15793|15789|15793|15789|15793|15789|4
1624995460000|2021-06-29 19:37:40|15791|15787|15791|15787|15791|15787|15791|15787|1
1624995470000|2021-06-29 19:37:50|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|2
1624995480000|2021-06-29 19:38:00|15791|15787|15791|15787|15791|15787|15791|15787|3
1624995510000|2021-06-29 19:38:30|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|2
1624995590000|2021-06-29 19:39:50|15793.5|15789.5|15792|15788|15793.5|15789.5|15792|15788|4
1624995600000|2021-06-29 19:40:00|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|4
1624995610000|2021-06-29 19:40:10|||||||||2
1624995620000|2021-06-29 19:40:20|||||||||1
1624995640000|2021-06-29 19:40:40|||||||||2
1624995650000|2021-06-29 19:40:50|15794|15790|15794|15790|15794|15790|15794|15790|3
1624995660000|2021-06-29 19:41:00|15792.5|15788.5|15794|15790|15794|15790|15792.5|15788.5|5
1624995680000|2021-06-29 19:41:20|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|1
1624995690000|2021-06-29 19:41:30|||||||||1
1624995710000|2021-06-29 19:41:50|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|8
1624995720000|2021-06-29 19:42:00|15793.5|15789.5|15793|15789|15793.5|15789.5|15793|15789|3
1624995730000|2021-06-29 19:42:10|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|3
1624995740000|2021-06-29 19:42:20|15791|15787|15794|15790|15794|15790|15791|15787|7
1624995750000|2021-06-29 19:42:30|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624995760000|2021-06-29 19:42:40|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|4
1624995770000|2021-06-29 19:42:50|15795|15791|15795.5|15791.5|15795.5|15791.5|15795|15791|6
1624995780000|2021-06-29 19:43:00|15796|15792|15796|15792|15796|15792|15796|15792|2
1624995790000|2021-06-29 19:43:10|15793|15789|15795|15791|15795|15791|15793|15789|4
1624995800000|2021-06-29 19:43:20|15795.5|15791.5|15797|15793|15800|15796|15794.5|15790.5|106
1624995810000|2021-06-29 19:43:30|15798|15794|15798|15794|15798|15794|15798|15794|2
1624995820000|2021-06-29 19:43:40|15796.5|15792.5|15794.5|15790.5|15798.5|15794.5|15794.5|15790.5|56
1624995830000|2021-06-29 19:43:50|15796|15792|15796|15792|15796|15792|15796|15792|5
1624995840000|2021-06-29 19:44:00|15795|15791|15795|15791|15795|15791|15795|15791|2
1624995850000|2021-06-29 19:44:10|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|4
1624995860000|2021-06-29 19:44:20|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|3
1624995870000|2021-06-29 19:44:30|15797|15793|15797|15793|15797|15793|15797|15793|4
1624995900000|2021-06-29 19:45:00|15794|15790|15794|15790|15794|15790|15794|15790|6
1624995930000|2021-06-29 19:45:30|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|1
1624995940000|2021-06-29 19:45:40|15791|15787|15793.5|15789.5|15793.5|15789.5|15791|15787|3
1624995950000|2021-06-29 19:45:50|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|4
1624995960000|2021-06-29 19:46:00|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|1
1624995970000|2021-06-29 19:46:10|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|3
1624995980000|2021-06-29 19:46:20|15792|15788|15791.5|15787.5|15792|15788|15791.5|15787.5|2
1624995990000|2021-06-29 19:46:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|25
1624996000000|2021-06-29 19:46:40|15788.5|15784.5|15789.5|15785.5|15789.5|15785.5|15788.5|15784.5|15
1624996010000|2021-06-29 19:46:50|||||||||15
1624996020000|2021-06-29 19:47:00|15791|15787|15791|15787|15791|15787|15791|15787|1
1624996030000|2021-06-29 19:47:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|11
1624996040000|2021-06-29 19:47:20|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|3
1624996050000|2021-06-29 19:47:30|15790|15786|15789.5|15785.5|15790|15786|15789.5|15785.5|2
1624996060000|2021-06-29 19:47:40|15789|15785|15789|15785|15789|15785|15789|15785|15
1624996070000|2021-06-29 19:47:50|15789.5|15785.5|15788|15784|15789.5|15785.5|15788|15784|5
1624996080000|2021-06-29 19:48:00|||||||||1
1624996090000|2021-06-29 19:48:10|15786.5|15782.5|15787|15783|15787|15783|15786.5|15782.5|16
1624996100000|2021-06-29 19:48:20|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1624996110000|2021-06-29 19:48:30|15787|15783|15787|15783|15787|15783|15787|15783|6
1624996120000|2021-06-29 19:48:40|||||||||12
1624996140000|2021-06-29 19:49:00|||||||||1
1624996150000|2021-06-29 19:49:10|15785.5|15781.5|15784.5|15780.5|15785.5|15781.5|15784|15780|49
1624996160000|2021-06-29 19:49:20|15785|15781|15785|15781|15785|15781|15785|15781|5
1624996170000|2021-06-29 19:49:30|15784.5|15780.5|15785|15781|15785|15781|15784.5|15780.5|2
1624996190000|2021-06-29 19:49:50|15784.5|15780.5|15782.5|15778.5|15785|15781|15782|15778|60
1624996200000|2021-06-29 19:50:00|15784|15780|15785|15781|15785|15781|15784|15780|16
1624996210000|2021-06-29 19:50:10|15785.5|15781.5|15784|15780|15785.5|15781.5|15784|15780|5
1624996220000|2021-06-29 19:50:20|15784.5|15780.5|15785|15781|15785|15781|15784.5|15780.5|17
1624996230000|2021-06-29 19:50:30|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|2
1624996240000|2021-06-29 19:50:40|15787|15783|15787|15783|15787|15783|15787|15783|4
1624996250000|2021-06-29 19:50:50|15787.5|15783.5|15788.5|15784.5|15789|15785|15787.5|15783.5|14
1624996260000|2021-06-29 19:51:00|15789.5|15785.5|15791|15787|15791|15787|15789.5|15785.5|54
1624996270000|2021-06-29 19:51:10|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789|15785|16
1624996280000|2021-06-29 19:51:20|15787|15783|15787|15783|15788|15784|15786.5|15782.5|5
1624996290000|2021-06-29 19:51:30|15787.5|15783.5|15787.5|15783.5|15788.5|15784.5|15787.5|15783.5|13
1624996300000|2021-06-29 19:51:40|15786.5|15782.5|15788|15784|15788|15784|15786.5|15782.5|14
1624996310000|2021-06-29 19:51:50|15786.5|15782.5|15785.5|15781.5|15786.5|15782.5|15785.5|15781.5|19
1624996320000|2021-06-29 19:52:00|||||||||34
1624996330000|2021-06-29 19:52:10|15787.5|15783.5|15787|15783|15788|15784|15786.5|15782.5|15
1624996340000|2021-06-29 19:52:20|15788.5|15784.5|15789.5|15785.5|15789.5|15785.5|15788|15784|12
1624996350000|2021-06-29 19:52:30|||||||||1
1624996360000|2021-06-29 19:52:40|||||||||21
1624996380000|2021-06-29 19:53:00|15790.5|15786.5|15790|15786|15790.5|15786.5|15790|15786|31
1624996390000|2021-06-29 19:53:10|15791|15787|15790.5|15786.5|15791.5|15787.5|15790.5|15786.5|13
1624996400000|2021-06-29 19:53:20|15791|15787|15791|15787|15791|15787|15791|15787|7
1624996420000|2021-06-29 19:53:40|15791.5|15787.5|15792|15788|15792|15788|15791.5|15787.5|18
1624996450000|2021-06-29 19:54:10|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|2
1624996460000|2021-06-29 19:54:20|15792|15788|15792|15788|15792|15788|15792|15788|3
1624996470000|2021-06-29 19:54:30|||||||||1
1624996480000|2021-06-29 19:54:40|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|5
1624996490000|2021-06-29 19:54:50|15791|15787|15791|15787|15791|15787|15791|15787|6
1624996500000|2021-06-29 19:55:00|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|15790.5|15786.5|2
1624996510000|2021-06-29 19:55:10|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|2
1624996520000|2021-06-29 19:55:20|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|3
1624996530000|2021-06-29 19:55:30|15794|15790|15795|15791|15795|15791|15794|15790|5
1624996540000|2021-06-29 19:55:40|15794|15790|15793.5|15789.5|15794|15790|15793.5|15789.5|5
1624996560000|2021-06-29 19:56:00|15792|15788|15792|15788|15792|15788|15792|15788|1
1624996570000|2021-06-29 19:56:10|||||||||2
1624996600000|2021-06-29 19:56:40|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|2
1624996610000|2021-06-29 19:56:50|15793|15789|15797.5|15793.5|15800.5|15796.5|15793|15789|53
1624996620000|2021-06-29 19:57:00|15797|15793|15796|15792|15797|15793|15796|15792|3
1624996640000|2021-06-29 19:57:20|15796.5|15792.5|15797|15793|15797|15793|15796.5|15792.5|4
1624996650000|2021-06-29 19:57:30|15797.5|15793.5|15798|15794|15798|15794|15797.5|15793.5|3
1624996690000|2021-06-29 19:58:10|15800|15796|15800|15796|15800|15796|15800|15796|3
1624996700000|2021-06-29 19:58:20|||||||||3
1624996710000|2021-06-29 19:58:30|15800.5|15796.5|15797|15793|15800.5|15796.5|15797|15793|11
1624996720000|2021-06-29 19:58:40|15798|15794|15794.5|15790.5|15798|15794|15794.5|15790.5|48
1624996730000|2021-06-29 19:58:50|15794|15790|15793.5|15789.5|15794|15790|15792.5|15788.5|9
1624996740000|2021-06-29 19:59:00|||||||||8
1624996750000|2021-06-29 19:59:10|15794|15790|15794.5|15790.5|15794.5|15790.5|15794|15790|7
1624996760000|2021-06-29 19:59:20|15795|15791|15794|15790|15795|15791|15794|15790|12
1624996770000|2021-06-29 19:59:30|15793.5|15789.5|15792.5|15788.5|15793.5|15789.5|15792.5|15788.5|14
1624996780000|2021-06-29 19:59:40|15793|15789|15794|15790|15794|15790|15793|15789|6
1624996790000|2021-06-29 19:59:50|15792.5|15788.5|15796.5|15792.5|15796.5|15792.5|15792|15788|11
1624996800000|2021-06-29 20:00:00|15797.5|15793.5|15796|15792|15797.5|15793.5|15795.5|15791.5|6
1624996810000|2021-06-29 20:00:10|15795|15791|15795|15791|15795|15791|15795|15791|5
1624996820000|2021-06-29 20:00:20|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|2
1624996830000|2021-06-29 20:00:30|15793|15789|15793|15789|15793|15789|15793|15789|15
1624996840000|2021-06-29 20:00:40|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|43
1624996860000|2021-06-29 20:01:00|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|1
1624996870000|2021-06-29 20:01:10|15796|15792|15796|15792|15796|15792|15796|15792|7
1624996890000|2021-06-29 20:01:30|||||||||3
1624996910000|2021-06-29 20:01:50|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|6
1624996930000|2021-06-29 20:02:10|||||||||1
1624996940000|2021-06-29 20:02:20|||||||||7
1624996950000|2021-06-29 20:02:30|15796|15792|15795|15791|15796|15792|15795|15791|3
1624996960000|2021-06-29 20:02:40|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|1
1624996990000|2021-06-29 20:03:10|||||||||1
1624997000000|2021-06-29 20:03:20|||||||||2
1624997040000|2021-06-29 20:04:00|||||||||7
1624997090000|2021-06-29 20:04:50|||||||||1
1624997200000|2021-06-29 20:06:40|||||||||4
1624997310000|2021-06-29 20:08:30|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|1
1624997480000|2021-06-29 20:11:20|15799|15795|15799|15795|15799|15795|15799|15795|2
1624997500000|2021-06-29 20:11:40|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|27
1624997550000|2021-06-29 20:12:30|||||||||15
1624997560000|2021-06-29 20:12:40|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624997630000|2021-06-29 20:13:50|15799|15795|15799|15795|15799|15795|15799|15795|2
1624997670000|2021-06-29 20:14:30|||||||||1
1624997690000|2021-06-29 20:14:50|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|10
1624997790000|2021-06-29 20:16:30|15798|15794|15798|15794|15798|15794|15798|15794|1
1624997980000|2021-06-29 20:19:40|15799|15795|15799|15795|15799|15795|15799|15795|1
1624998000000|2021-06-29 20:20:00|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|3
1624998120000|2021-06-29 20:22:00|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1624998130000|2021-06-29 20:22:10|||||||||23
1624998150000|2021-06-29 20:22:30|15803|15799|15806.5|15802.5|15807.5|15803.5|15803|15799|59
1624998200000|2021-06-29 20:23:20|||||||||9
1624998220000|2021-06-29 20:23:40|15806|15802|15806|15802|15806|15802|15806|15802|2
1624998260000|2021-06-29 20:24:20|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|2
1624998400000|2021-06-29 20:26:40|15806|15802|15806|15802|15806|15802|15806|15802|2
1624998540000|2021-06-29 20:29:00|15807.5|15803.5|15809.5|15805.5|15809.5|15805.5|15807.5|15803.5|9
1624998560000|2021-06-29 20:29:20|15809|15805|15809|15805|15809|15805|15809|15805|1
1624998600000|2021-06-29 20:30:00|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|2
1624998640000|2021-06-29 20:30:40|15806|15802|15804|15800|15806|15802|15804|15800|16
1624998690000|2021-06-29 20:31:30|15802|15798|15802|15798|15802|15798|15802|15798|5
1624998750000|2021-06-29 20:32:30|||||||||5
1624998890000|2021-06-29 20:34:50|15800|15796|15800|15796|15800|15796|15800|15796|1
1624998950000|2021-06-29 20:35:50|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|2
1624999200000|2021-06-29 20:40:00|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|1
1624999470000|2021-06-29 20:44:30|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|1
1624999490000|2021-06-29 20:44:50|15799|15795|15799|15795|15799|15795|15799|15795|1
1624999530000|2021-06-29 20:45:30|15801|15797|15801|15797|15801|15797|15801|15797|1
1624999540000|2021-06-29 20:45:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1624999610000|2021-06-29 20:46:50|15802|15798|15802|15798|15802|15798|15802|15798|1
1624999620000|2021-06-29 20:47:00|||||||||1
1624999670000|2021-06-29 20:47:50|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1624999710000|2021-06-29 20:48:30|15803|15799|15803|15799|15803|15799|15803|15799|1
1624999730000|2021-06-29 20:48:50|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|3
1624999760000|2021-06-29 20:49:20|15804|15800|15804|15800|15804|15800|15804|15800|1
1624999780000|2021-06-29 20:49:40|15802|15798|15802|15798|15802|15798|15802|15798|1
1624999820000|2021-06-29 20:50:20|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1625000310000|2021-06-29 20:58:30|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|14
1625001290000|2021-06-29 21:14:50|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|5933755
1625001330000|2021-06-29 21:15:30|15812|15794|15811.6|15793.6|15812|15794|15811.6|15793.6|0
1625001390000|2021-06-29 21:16:30|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1625001540000|2021-06-29 21:19:00|15811.5|15793.5|15810.8|15792.8|15811.5|15793.5|15810.8|15792.8|0
1625001830000|2021-06-29 21:23:50|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625001920000|2021-06-29 21:25:20|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|0
1625002130000|2021-06-29 21:28:50|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625002170000|2021-06-29 21:29:30|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1625002180000|2021-06-29 21:29:40|15810.3|15792.3|15810.4|15792.4|15810.4|15792.4|15810.3|15792.3|0
1625002240000|2021-06-29 21:30:40|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1625002270000|2021-06-29 21:31:10|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625002290000|2021-06-29 21:31:30|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1625002330000|2021-06-29 21:32:10|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625002530000|2021-06-29 21:35:30|15810|15792|15810|15792|15810|15792|15810|15792|0
1625003260000|2021-06-29 21:47:40|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625003270000|2021-06-29 21:47:50|15810.4|15792.4|15810.8|15792.8|15810.8|15792.8|15810.4|15792.4|0
1625003390000|2021-06-29 21:49:50|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1625003400000|2021-06-29 21:50:00|15810.8|15792.8|15810.4|15792.4|15810.8|15792.8|15810.4|15792.4|0
1625003410000|2021-06-29 21:50:10|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|0
1625003500000|2021-06-29 21:51:40|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625003580000|2021-06-29 21:53:00|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|0
1625003720000|2021-06-29 21:55:20|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625003730000|2021-06-29 21:55:30|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1625003930000|2021-06-29 21:58:50|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625004000000|2021-06-29 22:00:00|15812|15794|15813.3|15795.3|15813.9|15795.9|15810.7|15792.7|0
1625004010000|2021-06-29 22:00:10|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1625004020000|2021-06-29 22:00:20|15813|15795|15812.3|15794.3|15813|15795|15812.3|15794.3|0
1625004030000|2021-06-29 22:00:30|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812|15794|0
1625004040000|2021-06-29 22:00:40|15812.6|15794.6|15812.3|15794.3|15812.6|15794.6|15812.3|15794.3|0
1625004050000|2021-06-29 22:00:50|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1625004060000|2021-06-29 22:01:00|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1625004090000|2021-06-29 22:01:30|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1625004100000|2021-06-29 22:01:40|15811|15793|15811|15793|15811|15793|15811|15793|0
1625004120000|2021-06-29 22:02:00|15810.7|15792.7|15810.4|15792.4|15810.7|15792.7|15810.4|15792.4|0
1625004130000|2021-06-29 22:02:10|15809.7|15791.7|15810.4|15792.4|15811|15793|15809.7|15791.7|0
1625004150000|2021-06-29 22:02:30|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1625004200000|2021-06-29 22:03:20|15809.4|15791.4|15809.1|15791.1|15809.4|15791.4|15809.1|15791.1|0
1625004210000|2021-06-29 22:03:30|15808.8|15790.8|15808.4|15790.4|15808.8|15790.8|15808.4|15790.4|0
1625004220000|2021-06-29 22:03:40|15808.8|15790.8|15809.1|15791.1|15809.1|15791.1|15808.8|15790.8|0
1625004250000|2021-06-29 22:04:10|15810.4|15792.4|15809.7|15791.7|15810.4|15792.4|15809.7|15791.7|0
1625004270000|2021-06-29 22:04:30|15809.4|15791.4|15809.1|15791.1|15809.4|15791.4|15809.1|15791.1|0
1625004340000|2021-06-29 22:05:40|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1625004480000|2021-06-29 22:08:00|15809.4|15791.4|15809.1|15791.1|15809.4|15791.4|15809.1|15791.1|0
1625004490000|2021-06-29 22:08:10|15809.7|15791.7|15809.1|15791.1|15809.7|15791.7|15809.1|15791.1|0
1625004520000|2021-06-29 22:08:40|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1625004530000|2021-06-29 22:08:50|15808.8|15790.8|15808.4|15790.4|15809.1|15791.1|15808.4|15790.4|0
1625004600000|2021-06-29 22:10:00|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1625004610000|2021-06-29 22:10:10|15809.7|15791.7|15809.1|15791.1|15809.7|15791.7|15809.1|15791.1|0
1625004880000|2021-06-29 22:14:40|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625004890000|2021-06-29 22:14:50|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.4|15791.4|0
1625004960000|2021-06-29 22:16:00|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1625005000000|2021-06-29 22:16:40|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625005020000|2021-06-29 22:17:00|15809.5|15791.5|15810.1|15792.1|15810.1|15792.1|15809.5|15791.5|0
1625005030000|2021-06-29 22:17:10|15809.8|15791.8|15809.8|15791.8|15810.1|15792.1|15809.5|15791.5|0
1625005040000|2021-06-29 22:17:20|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625005120000|2021-06-29 22:18:40|15809.8|15791.8|15810.1|15792.1|15810.1|15792.1|15809.8|15791.8|0
1625005140000|2021-06-29 22:19:00|15809.5|15791.5|15809.5|15791.5|15810.1|15792.1|15809.5|15791.5|0
1625005150000|2021-06-29 22:19:10|15809.8|15791.8|15810.1|15792.1|15810.1|15792.1|15809.5|15791.5|0
1625005180000|2021-06-29 22:19:40|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1625005200000|2021-06-29 22:20:00|15809.8|15791.8|15809.8|15791.8|15810.1|15792.1|15809.5|15791.5|0
1625005210000|2021-06-29 22:20:10|15810.1|15792.1|15809.5|15791.5|15810.1|15792.1|15809.5|15791.5|0
1625005220000|2021-06-29 22:20:20|15809.8|15791.8|15809.8|15791.8|15810.1|15792.1|15809.8|15791.8|0
1625005230000|2021-06-29 22:20:30|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15809.5|15791.5|0
1625005390000|2021-06-29 22:23:10|15810.7|15792.7|15810.1|15792.1|15810.7|15792.7|15810.1|15792.1|0
1625005400000|2021-06-29 22:23:20|15810.4|15792.4|15810.7|15792.7|15810.7|15792.7|15810.1|15792.1|0
1625005530000|2021-06-29 22:25:30|15811.4|15793.4|15810.7|15792.7|15811.4|15793.4|15810.7|15792.7|0
1625005810000|2021-06-29 22:30:10|15811.1|15793.1|15810.7|15792.7|15811.1|15793.1|15810.7|15792.7|0
1625005840000|2021-06-29 22:30:40|15810.4|15792.4|15810.1|15792.1|15810.4|15792.4|15810.1|15792.1|0
1625005850000|2021-06-29 22:30:50|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625005860000|2021-06-29 22:31:00|15811.1|15793.1|15811.1|15793.1|15811.4|15793.4|15810.7|15792.7|0
1625005870000|2021-06-29 22:31:10|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625005920000|2021-06-29 22:32:00|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.1|15792.1|0
1625005930000|2021-06-29 22:32:10|15810.1|15792.1|15810.7|15792.7|15810.7|15792.7|15810.1|15792.1|0
1625005950000|2021-06-29 22:32:30|15810.4|15792.4|15810.1|15792.1|15810.4|15792.4|15810.1|15792.1|0
1625005960000|2021-06-29 22:32:40|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625006130000|2021-06-29 22:35:30|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625006160000|2021-06-29 22:36:00|15809.5|15791.5|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1625006170000|2021-06-29 22:36:10|15809.1|15791.1|15809.5|15791.5|15809.5|15791.5|15809.1|15791.1|0
1625006190000|2021-06-29 22:36:30|15809.1|15791.1|15809.5|15791.5|15809.5|15791.5|15808.8|15790.8|0
1625006280000|2021-06-29 22:38:00|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.5|15791.5|0
1625006290000|2021-06-29 22:38:10|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1625006300000|2021-06-29 22:38:20|15809.8|15791.8|15810.1|15792.1|15810.1|15792.1|15809.8|15791.8|0
1625006330000|2021-06-29 22:38:50|15809.5|15791.5|15809.5|15791.5|15810.1|15792.1|15809.5|15791.5|0
1625006340000|2021-06-29 22:39:00|15809.8|15791.8|15810.1|15792.1|15810.1|15792.1|15809.8|15791.8|0
1625006520000|2021-06-29 22:42:00|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1625006530000|2021-06-29 22:42:10|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1625006680000|2021-06-29 22:44:40|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1625006820000|2021-06-29 22:47:00|15810.7|15792.7|15811.1|15793.1|15811.1|15793.1|15810.7|15792.7|0
1625006830000|2021-06-29 22:47:10|15810.7|15792.7|15811.4|15793.4|15811.4|15793.4|15810.7|15792.7|0
1625006850000|2021-06-29 22:47:30|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1625006870000|2021-06-29 22:47:50|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1625006880000|2021-06-29 22:48:00|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1625006910000|2021-06-29 22:48:30|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1625006920000|2021-06-29 22:48:40|15812.2|15794.2|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625006980000|2021-06-29 22:49:40|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|15810.9|15792.9|0
1625007000000|2021-06-29 22:50:00|15811.3|15793.3|15810.9|15792.9|15811.3|15793.3|15810.9|15792.9|0
1625007010000|2021-06-29 22:50:10|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1625007190000|2021-06-29 22:53:10|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007210000|2021-06-29 22:53:30|15811.9|15793.9|15811.9|15793.9|15812.2|15794.2|15811.9|15793.9|0
1625007220000|2021-06-29 22:53:40|15811.6|15793.6|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007230000|2021-06-29 22:53:50|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|15811.6|15793.6|0
1625007240000|2021-06-29 22:54:00|15811.6|15793.6|15812.2|15794.2|15812.2|15794.2|15811.6|15793.6|0
1625007330000|2021-06-29 22:55:30|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625007380000|2021-06-29 22:56:20|15812.9|15794.9|15812.5|15794.5|15812.9|15794.9|15812.5|15794.5|0
1625007390000|2021-06-29 22:56:30|15812.2|15794.2|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1625007410000|2021-06-29 22:56:50|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1625007470000|2021-06-29 22:57:50|15812.5|15794.5|15812.5|15794.5|15812.9|15794.9|15812.5|15794.5|0
1625007480000|2021-06-29 22:58:00|15812.2|15794.2|15812.5|15794.5|15812.5|15794.5|15812.2|15794.2|0
1625007490000|2021-06-29 22:58:10|15812.9|15794.9|15810.9|15792.9|15812.9|15794.9|15810.9|15792.9|0
1625007510000|2021-06-29 22:58:30|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1625007570000|2021-06-29 22:59:30|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15810.9|15792.9|0
1625007600000|2021-06-29 23:00:00|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007610000|2021-06-29 23:00:10|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007620000|2021-06-29 23:00:20|15811.9|15793.9|15811.9|15793.9|15812.2|15794.2|15811.6|15793.6|0
1625007630000|2021-06-29 23:00:30|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1625007640000|2021-06-29 23:00:40|15811.9|15793.9|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007660000|2021-06-29 23:01:00|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007670000|2021-06-29 23:01:10|15811.9|15793.9|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007750000|2021-06-29 23:02:30|15812.2|15794.2|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007760000|2021-06-29 23:02:40|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007770000|2021-06-29 23:02:50|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|0
1625007780000|2021-06-29 23:03:00|15812.2|15794.2|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007830000|2021-06-29 23:03:50|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1625007840000|2021-06-29 23:04:00|15811.9|15793.9|15812.2|15794.2|15812.2|15794.2|15811.9|15793.9|0
1625007850000|2021-06-29 23:04:10|15811.6|15793.6|15811.6|15793.6|15812.2|15794.2|15811.6|15793.6|0
1625007880000|2021-06-29 23:04:40|15811.9|15793.9|15812.2|15794.2|15812.2|15794.2|15811.9|15793.9|0
1625007890000|2021-06-29 23:04:50|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007900000|2021-06-29 23:05:00|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15811.9|15793.9|0
1625007910000|2021-06-29 23:05:10|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625007930000|2021-06-29 23:05:30|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1625007980000|2021-06-29 23:06:20|15812.9|15794.9|15812.2|15794.2|15812.9|15794.9|15812.2|15794.2|0
1625007990000|2021-06-29 23:06:30|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625008080000|2021-06-29 23:08:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.2|15794.2|0
1625008120000|2021-06-29 23:08:40|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625008130000|2021-06-29 23:08:50|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625008140000|2021-06-29 23:09:00|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625008150000|2021-06-29 23:09:10|15812.5|15794.5|15812.2|15794.2|15812.5|15794.5|15812.2|15794.2|0
1625008180000|2021-06-29 23:09:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1625008260000|2021-06-29 23:11:00|15813.5|15795.5|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625008270000|2021-06-29 23:11:10|15813.2|15795.2|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625008280000|2021-06-29 23:11:20|15813.2|15795.2|15813.5|15795.5|15813.5|15795.5|15813.2|15795.2|0
1625008340000|2021-06-29 23:12:20|15812.9|15794.9|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008350000|2021-06-29 23:12:30|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1625008360000|2021-06-29 23:12:40|15813.2|15795.2|15812.9|15794.9|15813.2|15795.2|15812.9|15794.9|0
1625008370000|2021-06-29 23:12:50|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008380000|2021-06-29 23:13:00|15813.2|15795.2|15812.9|15794.9|15813.2|15795.2|15812.9|15794.9|0
1625008390000|2021-06-29 23:13:10|15813.2|15795.2|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008400000|2021-06-29 23:13:20|15812.9|15794.9|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625008440000|2021-06-29 23:14:00|15813.5|15795.5|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625008450000|2021-06-29 23:14:10|15813.2|15795.2|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008600000|2021-06-29 23:16:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1625008620000|2021-06-29 23:17:00|15813.2|15795.2|15812.9|15794.9|15813.2|15795.2|15812.9|15794.9|0
1625008640000|2021-06-29 23:17:20|15813.2|15795.2|15812.9|15794.9|15813.2|15795.2|15812.9|15794.9|0
1625008740000|2021-06-29 23:19:00|15813.2|15795.2|15813.5|15795.5|15813.5|15795.5|15812.9|15794.9|0
1625008790000|2021-06-29 23:19:50|15813.8|15795.8|15814.2|15796.2|15814.5|15796.5|15813.8|15795.8|0
1625008800000|2021-06-29 23:20:00|15814.5|15796.5|15814.5|15796.5|15814.5|15796.5|15814.2|15796.2|0
1625008810000|2021-06-29 23:20:10|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1625008840000|2021-06-29 23:20:40|15815.1|15797.1|15815.7|15797.7|15815.7|15797.7|15814.8|15796.8|0
1625008870000|2021-06-29 23:21:10|15816|15798|15815.7|15797.7|15816|15798|15815.7|15797.7|0
1625008920000|2021-06-29 23:22:00|15816.4|15798.4|15815.7|15797.7|15816.4|15798.4|15815.7|15797.7|0
1625008930000|2021-06-29 23:22:10|15816.4|15798.4|15815.7|15797.7|15816.4|15798.4|15815.7|15797.7|0
1625008960000|2021-06-29 23:22:40|15816|15798|15815.7|15797.7|15816.4|15798.4|15815.7|15797.7|0
1625008990000|2021-06-29 23:23:10|15816|15798|15820.2|15802.2|15820.2|15802.2|15815.7|15797.7|0
1625009000000|2021-06-29 23:23:20|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625009030000|2021-06-29 23:23:50|15819.9|15801.9|15820.2|15802.2|15820.2|15802.2|15819.9|15801.9|0
1625009040000|2021-06-29 23:24:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625009050000|2021-06-29 23:24:10|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|0
1625009080000|2021-06-29 23:24:40|15820.8|15802.8|15820.5|15802.5|15821.2|15803.2|15820.5|15802.5|0
1625009090000|2021-06-29 23:24:50|15820.8|15802.8|15821.2|15803.2|15821.2|15803.2|15820.5|15802.5|0
1625009110000|2021-06-29 23:25:10|15820.8|15802.8|15821.2|15803.2|15821.2|15803.2|15820.8|15802.8|0
1625009120000|2021-06-29 23:25:20|15820.5|15802.5|15821.2|15803.2|15821.2|15803.2|15820.5|15802.5|0
1625009140000|2021-06-29 23:25:40|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625009310000|2021-06-29 23:28:30|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|0
1625009320000|2021-06-29 23:28:40|15821.5|15803.5|15821.8|15803.8|15821.8|15803.8|15821.5|15803.5|0
1625009330000|2021-06-29 23:28:50|15822.1|15804.1|15822.4|15804.4|15822.4|15804.4|15822.1|15804.1|0
1625009340000|2021-06-29 23:29:00|15822.8|15804.8|15822.4|15804.4|15822.8|15804.8|15822.4|15804.4|0
1625009350000|2021-06-29 23:29:10|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625009370000|2021-06-29 23:29:30|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1625009400000|2021-06-29 23:30:00|15820.5|15802.5|15819.8|15801.8|15820.5|15802.5|15819.8|15801.8|0
1625009410000|2021-06-29 23:30:10|15820.1|15802.1|15820.1|15802.1|15820.5|15802.5|15819.8|15801.8|0
1625009420000|2021-06-29 23:30:20|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1625009430000|2021-06-29 23:30:30|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1625009450000|2021-06-29 23:30:50|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.8|15800.8|0
1625009460000|2021-06-29 23:31:00|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009470000|2021-06-29 23:31:10|15818.5|15800.5|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009490000|2021-06-29 23:31:30|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1625009500000|2021-06-29 23:31:40|15819.5|15801.5|15819.8|15801.8|15819.8|15801.8|15819.2|15801.2|0
1625009530000|2021-06-29 23:32:10|15819.5|15801.5|15819.2|15801.2|15819.8|15801.8|15819.2|15801.2|0
1625009540000|2021-06-29 23:32:20|15818.5|15800.5|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009560000|2021-06-29 23:32:40|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.8|15800.8|0
1625009570000|2021-06-29 23:32:50|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1625009580000|2021-06-29 23:33:00|15818.8|15800.8|15818.5|15800.5|15818.8|15800.8|15818.5|15800.5|0
1625009620000|2021-06-29 23:33:40|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|0
1625009630000|2021-06-29 23:33:50|15818.5|15800.5|15818.5|15800.5|15819.2|15801.2|15818.5|15800.5|0
1625009650000|2021-06-29 23:34:10|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009680000|2021-06-29 23:34:40|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|0
1625009690000|2021-06-29 23:34:50|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1625009700000|2021-06-29 23:35:00|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.8|15800.8|0
1625009730000|2021-06-29 23:35:30|15818.8|15800.8|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009740000|2021-06-29 23:35:40|15818.8|15800.8|15818.5|15800.5|15818.8|15800.8|15818.5|15800.5|0
1625009750000|2021-06-29 23:35:50|15818.8|15800.8|15818.8|15800.8|15818.8|15800.8|15818.5|15800.5|0
1625009760000|2021-06-29 23:36:00|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15818.5|15800.5|0
1625009850000|2021-06-29 23:37:30|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1625009860000|2021-06-29 23:37:40|15820.1|15802.1|15819.8|15801.8|15820.1|15802.1|15819.8|15801.8|0
1625009870000|2021-06-29 23:37:50|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1625009910000|2021-06-29 23:38:30|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1625009920000|2021-06-29 23:38:40|15815.3|15797.3|15815.9|15797.9|15815.9|15797.9|15815.3|15797.3|0
1625009930000|2021-06-29 23:38:50|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1625009940000|2021-06-29 23:39:00|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1625010130000|2021-06-29 23:42:10|15816.6|15798.6|15816.6|15798.6|15817.2|15799.2|15816.6|15798.6|0
1625010140000|2021-06-29 23:42:20|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1625010150000|2021-06-29 23:42:30|15816.3|15798.3|15816.6|15798.6|15816.6|15798.6|15815.9|15797.9|0
1625010160000|2021-06-29 23:42:40|15816.3|15798.3|15816.6|15798.6|15816.6|15798.6|15815.9|15797.9|0
1625010310000|2021-06-29 23:45:10|15816.3|15798.3|15816.6|15798.6|15816.6|15798.6|15816.3|15798.3|0
1625010370000|2021-06-29 23:46:10|15816.9|15798.9|15816.6|15798.6|15816.9|15798.9|15816.6|15798.6|0
1625010400000|2021-06-29 23:46:40|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1625010410000|2021-06-29 23:46:50|15816.3|15798.3|15816.6|15798.6|15816.6|15798.6|15815.9|15797.9|0
1625010480000|2021-06-29 23:48:00|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1625010510000|2021-06-29 23:48:30|15817.5|15799.5|15817.9|15799.9|15818.2|15800.2|15817.2|15799.2|0
1625010520000|2021-06-29 23:48:40|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15818.2|15800.2|0
1625010530000|2021-06-29 23:48:50|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1625010580000|2021-06-29 23:49:40|15817.5|15799.5|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1625010600000|2021-06-29 23:50:00|15816.6|15798.6|15817.2|15799.2|15817.2|15799.2|15816.6|15798.6|0
1625010640000|2021-06-29 23:50:40|15817.5|15799.5|15817.2|15799.2|15817.9|15799.9|15817.2|15799.2|0
1625010650000|2021-06-29 23:50:50|15817.5|15799.5|15817.9|15799.9|15817.9|15799.9|15817.5|15799.5|0
1625010660000|2021-06-29 23:51:00|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15818.2|15800.2|0
1625010680000|2021-06-29 23:51:20|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1625010690000|2021-06-29 23:51:30|15818.2|15800.2|15818.5|15800.5|15818.5|15800.5|15817.9|15799.9|0
1625010700000|2021-06-29 23:51:40|15818.2|15800.2|15818.2|15800.2|15818.5|15800.5|15817.9|15799.9|0
1625010710000|2021-06-29 23:51:50|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1625010950000|2021-06-29 23:55:50|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1625011020000|2021-06-29 23:57:00|15816.9|15798.9|15816.6|15798.6|15817.2|15799.2|15816.6|15798.6|0
1625011030000|2021-06-29 23:57:10|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1625011040000|2021-06-29 23:57:20|15816.9|15798.9|15816.6|15798.6|15816.9|15798.9|15816.6|15798.6|0
1625011050000|2021-06-29 23:57:30|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1625011090000|2021-06-29 23:58:10|15817.5|15799.5|15817.9|15799.9|15817.9|15799.9|15817.5|15799.5|0
1625011120000|2021-06-29 23:58:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1625011130000|2021-06-29 23:58:50|15817.5|15799.5|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1625011140000|2021-06-29 23:59:00|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.2|15799.2|0
1625011180000|2021-06-29 23:59:40|15817.5|15799.5|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1625011190000|2021-06-29 23:59:50|15817.5|15799.5|15817.5|15799.5|15817.5|15799.5|15817.2|15799.2|0
1625011200000|2021-06-30 00:00:00|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1625011210000|2021-06-30 00:00:10|15817.5|15799.5|15817.2|15799.2|15817.9|15799.9|15817.2|15799.2|0
1625011220000|2021-06-30 00:00:20|15817.5|15799.5|15817.9|15799.9|15817.9|15799.9|15817.2|15799.2|0
1625011240000|2021-06-30 00:00:40|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|0
1625011250000|2021-06-30 00:00:50|15818.2|15800.2|15817.9|15799.9|15818.5|15800.5|15817.9|15799.9|0
1625011260000|2021-06-30 00:01:00|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15818.2|15800.2|0
1625011270000|2021-06-30 00:01:10|15819.2|15801.2|15817.9|15799.9|15819.2|15801.2|15817.9|15799.9|0
1625011280000|2021-06-30 00:01:20|15818.5|15800.5|15818.2|15800.2|15818.5|15800.5|15817.9|15799.9|0
1625011290000|2021-06-30 00:01:30|15818.5|15800.5|15818.5|15800.5|15818.5|15800.5|15817.9|15799.9|0
1625011300000|2021-06-30 00:01:40|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|15819.2|15801.2|0
1625011320000|2021-06-30 00:02:00|15819.5|15801.5|15820.5|15802.5|15821.1|15803.1|15819.2|15801.2|0
1625011330000|2021-06-30 00:02:10|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1625011350000|2021-06-30 00:02:30|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.8|15802.8|0
1625011360000|2021-06-30 00:02:40|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625011370000|2021-06-30 00:02:50|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|0
1625011380000|2021-06-30 00:03:00|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625011390000|2021-06-30 00:03:10|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1625011430000|2021-06-30 00:03:50|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|15820.5|15802.5|0
1625011460000|2021-06-30 00:04:20|15820.1|15802.1|15820.5|15802.5|15820.5|15802.5|15819.8|15801.8|0
1625011500000|2021-06-30 00:05:00|15820.8|15802.8|15821.1|15803.1|15821.1|15803.1|15820.5|15802.5|0
1625011510000|2021-06-30 00:05:10|15820.8|15802.8|15820.8|15802.8|15820.8|15802.8|15820.5|15802.5|0
1625011520000|2021-06-30 00:05:20|15821.1|15803.1|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1625011530000|2021-06-30 00:05:30|15820.8|15802.8|15821.8|15803.8|15821.8|15803.8|15820.5|15802.5|0
1625011540000|2021-06-30 00:05:40|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|15821.1|15803.1|0
1625011560000|2021-06-30 00:06:00|15821.4|15803.4|15821.1|15803.1|15821.8|15803.8|15821.1|15803.1|0
1625011590000|2021-06-30 00:06:30|15820.8|15802.8|15820.5|15802.5|15821.1|15803.1|15820.5|15802.5|0
1625011600000|2021-06-30 00:06:40|15820.8|15802.8|15820.5|15802.5|15820.8|15802.8|15820.5|15802.5|0
1625011620000|2021-06-30 00:07:00|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.4|15801.4|0
1625011630000|2021-06-30 00:07:10|15819.4|15801.4|15819.4|15801.4|15819.8|15801.8|15819.1|15801.1|0
1625011640000|2021-06-30 00:07:20|15819.8|15801.8|15819.8|15801.8|15819.8|15801.8|15819.4|15801.4|0
1625011650000|2021-06-30 00:07:30|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1625011680000|2021-06-30 00:08:00|15819.4|15801.4|15819.8|15801.8|15819.8|15801.8|15819.4|15801.4|0
1625011690000|2021-06-30 00:08:10|15819.4|15801.4|15819.1|15801.1|15819.8|15801.8|15819.1|15801.1|0
1625011700000|2021-06-30 00:08:20|15819.8|15801.8|15819.1|15801.1|15819.8|15801.8|15819.1|15801.1|0
1625011790000|2021-06-30 00:09:50|15819.4|15801.4|15819.8|15801.8|15819.8|15801.8|15819.4|15801.4|0
1625011910000|2021-06-30 00:11:50|15820.1|15802.1|15820.1|15802.1|15820.4|15802.4|15819.8|15801.8|0
1625011920000|2021-06-30 00:12:00|15820.4|15802.4|15820.4|15802.4|15820.4|15802.4|15819.8|15801.8|0
1625011970000|2021-06-30 00:12:50|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1625012030000|2021-06-30 00:13:50|15818.5|15800.5|15819.1|15801.1|15819.1|15801.1|15818.5|15800.5|0
1625012040000|2021-06-30 00:14:00|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.8|15800.8|0
1625012060000|2021-06-30 00:14:20|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.8|15800.8|0
1625012070000|2021-06-30 00:14:30|15818.8|15800.8|15818.5|15800.5|15819.1|15801.1|15818.5|15800.5|0
1625012090000|2021-06-30 00:14:50|15818.2|15800.2|15817.8|15799.8|15818.2|15800.2|15817.8|15799.8|0
1625012100000|2021-06-30 00:15:00|15818.2|15800.2|15819|15801|15819|15801|15818.2|15800.2|0
1625012110000|2021-06-30 00:15:10|15818.3|15800.3|15819|15801|15819|15801|15818.3|15800.3|0
1625012120000|2021-06-30 00:15:20|15818.3|15800.3|15819|15801|15819|15801|15818.3|15800.3|0
1625012140000|2021-06-30 00:15:40|15818.3|15800.3|15818.6|15800.6|15819|15801|15818.3|15800.3|0
1625012150000|2021-06-30 00:15:50|15819|15801|15819|15801|15819|15801|15818.3|15800.3|0
1625012160000|2021-06-30 00:16:00|15818.3|15800.3|15818.3|15800.3|15819|15801|15818.3|15800.3|0
1625012200000|2021-06-30 00:16:40|15819|15801|15819|15801|15819|15801|15818.3|15800.3|0
1625012230000|2021-06-30 00:17:10|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|0
1625012250000|2021-06-30 00:17:30|15819.9|15801.9|15820.2|15802.2|15820.2|15802.2|15819.9|15801.9|0
1625012270000|2021-06-30 00:17:50|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|15820.2|15802.2|0
1625012280000|2021-06-30 00:18:00|15820.6|15802.6|15820.9|15802.9|15820.9|15802.9|15820.2|15802.2|0
1625012290000|2021-06-30 00:18:10|15821.5|15803.5|15821.2|15803.2|15821.5|15803.5|15821.2|15803.2|0
1625012300000|2021-06-30 00:18:20|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|15820.9|15802.9|0
1625012340000|2021-06-30 00:19:00|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|15821.5|15803.5|0
1625012350000|2021-06-30 00:19:10|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1625012370000|2021-06-30 00:19:30|15821.8|15803.8|15821.5|15803.5|15822.2|15804.2|15821.5|15803.5|0
1625012380000|2021-06-30 00:19:40|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|15822.2|15804.2|0
1625012390000|2021-06-30 00:19:50|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|0
1625012400000|2021-06-30 00:20:00|15817.1|15799.1|15817.1|15799.1|15817.7|15799.7|15817.1|15799.1|0
1625012420000|2021-06-30 00:20:20|15816.7|15798.7|15816.4|15798.4|15816.7|15798.7|15816.4|15798.4|0
1625012430000|2021-06-30 00:20:30|15816.7|15798.7|15816.4|15798.4|15817.1|15799.1|15816.4|15798.4|0
1625012440000|2021-06-30 00:20:40|15817.1|15799.1|15816.4|15798.4|15817.1|15799.1|15816.4|15798.4|0
1625012450000|2021-06-30 00:20:50|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15816.7|15798.7|0
1625012460000|2021-06-30 00:21:00|15816.7|15798.7|15816.4|15798.4|15816.7|15798.7|15816.4|15798.4|0
1625012490000|2021-06-30 00:21:30|15817.1|15799.1|15816.4|15798.4|15817.1|15799.1|15816.4|15798.4|0
1625012530000|2021-06-30 00:22:10|15816.1|15798.1|15816.1|15798.1|15816.1|15798.1|15815.8|15797.8|0
1625012540000|2021-06-30 00:22:20|15815.8|15797.8|15816.4|15798.4|15816.4|15798.4|15815.8|15797.8|0
1625012550000|2021-06-30 00:22:30|15816.1|15798.1|15815.8|15797.8|15816.1|15798.1|15815.8|15797.8|0
1625012600000|2021-06-30 00:23:20|15820.3|15802.3|15820.3|15802.3|15820.3|15802.3|15820.3|15802.3|0
1625012610000|2021-06-30 00:23:30|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.9|15801.9|0
1625012640000|2021-06-30 00:24:00|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.9|15801.9|0
1625012660000|2021-06-30 00:24:20|15819.9|15801.9|15819.6|15801.6|15819.9|15801.9|15819.6|15801.6|0
1625012670000|2021-06-30 00:24:30|15819|15801|15819|15801|15819|15801|15819|15801|0
1625012690000|2021-06-30 00:24:50|15818.6|15800.6|15819|15801|15819|15801|15818.6|15800.6|0
1625012700000|2021-06-30 00:25:00|15818.3|15800.3|15819|15801|15819|15801|15818.3|15800.3|0
1625012730000|2021-06-30 00:25:30|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|0
1625012770000|2021-06-30 00:26:10|15819.3|15801.3|15819.6|15801.6|15819.6|15801.6|15819|15801|0
1625012820000|2021-06-30 00:27:00|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.9|15801.9|0
1625012830000|2021-06-30 00:27:10|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.6|15801.6|0
1625012840000|2021-06-30 00:27:20|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.9|15801.9|0
1625012850000|2021-06-30 00:27:30|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.6|15801.6|0
1625012870000|2021-06-30 00:27:50|15819.9|15801.9|15820.3|15802.3|15820.3|15802.3|15819.6|15801.6|0
1625012890000|2021-06-30 00:28:10|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|0
1625012910000|2021-06-30 00:28:30|15819.3|15801.3|15818.3|15800.3|15819.3|15801.3|15818.3|15800.3|0
1625012920000|2021-06-30 00:28:40|15818.6|15800.6|15819|15801|15819|15801|15818.6|15800.6|0
1625012980000|2021-06-30 00:29:40|15819.3|15801.3|15819|15801|15819.6|15801.6|15819|15801|0
1625012990000|2021-06-30 00:29:50|15819.6|15801.6|15819.6|15801.6|15819.6|15801.6|15819|15801|0
1625013010000|2021-06-30 00:30:10|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|15817.9|15799.9|0
1625013030000|2021-06-30 00:30:30|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|15817.6|15799.6|0
1625013040000|2021-06-30 00:30:40|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|15817.3|15799.3|0
1625013060000|2021-06-30 00:31:00|15817.6|15799.6|15817.3|15799.3|15817.6|15799.6|15817.3|15799.3|0
1625013110000|2021-06-30 00:31:50|15817.6|15799.6|15817.3|15799.3|15817.9|15799.9|15817.3|15799.3|0
1625013120000|2021-06-30 00:32:00|15817.6|15799.6|15817.9|15799.9|15817.9|15799.9|15817.3|15799.3|0
1625013130000|2021-06-30 00:32:10|15817.6|15799.6|15817.3|15799.3|15817.6|15799.6|15817.3|15799.3|0
1625013150000|2021-06-30 00:32:30|15816.6|15798.6|15816.6|15798.6|15816.6|15798.6|15816.6|15798.6|0
1625013180000|2021-06-30 00:33:00|15816|15798|15816|15798|15816|15798|15816|15798|0
1625013200000|2021-06-30 00:33:20|15816.3|15798.3|15815.3|15797.3|15816.6|15798.6|15815.3|15797.3|0
1625013210000|2021-06-30 00:33:30|15816|15798|15816|15798|15816|15798|15815.7|15797.7|0
1625013220000|2021-06-30 00:33:40|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1625013240000|2021-06-30 00:34:00|15815.7|15797.7|15815.3|15797.3|15816|15798|15815.3|15797.3|0
1625013250000|2021-06-30 00:34:10|15815|15797|15815|15797|15815.3|15797.3|15814.7|15796.7|0
1625013260000|2021-06-30 00:34:20|15814.7|15796.7|15814.7|15796.7|15815.3|15797.3|15814.7|15796.7|0
1625013270000|2021-06-30 00:34:30|15815|15797|15815.3|15797.3|15815.3|15797.3|15815|15797|0
1625013280000|2021-06-30 00:34:40|15815|15797|15814.7|15796.7|15815|15797|15814.7|15796.7|0
1625013290000|2021-06-30 00:34:50|15815|15797|15815.3|15797.3|15815.3|15797.3|15815|15797|0
1625013300000|2021-06-30 00:35:00|15815|15797|15816|15798|15816|15798|15815|15797|0
1625013310000|2021-06-30 00:35:10|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1625013320000|2021-06-30 00:35:20|15814.7|15796.7|15815.3|15797.3|15815.3|15797.3|15814.7|15796.7|0
1625013340000|2021-06-30 00:35:40|15815|15797|15814.7|15796.7|15815.3|15797.3|15814.7|15796.7|0
1625013350000|2021-06-30 00:35:50|15815|15797|15815.3|15797.3|15815.3|15797.3|15814.7|15796.7|0
1625013360000|2021-06-30 00:36:00|15815|15797|15814.7|15796.7|15815.3|15797.3|15814.7|15796.7|0
1625013380000|2021-06-30 00:36:20|15814.4|15796.4|15814.1|15796.1|15814.4|15796.4|15814.1|15796.1|0
1625013400000|2021-06-30 00:36:40|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1625013410000|2021-06-30 00:36:50|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1625013420000|2021-06-30 00:37:00|15813.4|15795.4|15812.8|15794.8|15813.4|15795.4|15812.8|15794.8|0
1625013440000|2021-06-30 00:37:20|15813.1|15795.1|15812.8|15794.8|15813.4|15795.4|15812.8|15794.8|0
1625013450000|2021-06-30 00:37:30|15813.1|15795.1|15813.4|15795.4|15813.4|15795.4|15812.8|15794.8|0
1625013470000|2021-06-30 00:37:50|15812.8|15794.8|15813.4|15795.4|15813.4|15795.4|15812.8|15794.8|0
1625013490000|2021-06-30 00:38:10|15813.7|15795.7|15814.1|15796.1|15814.1|15796.1|15813.7|15795.7|0
1625013500000|2021-06-30 00:38:20|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1625013510000|2021-06-30 00:38:30|15813.7|15795.7|15814.1|15796.1|15814.1|15796.1|15813.7|15795.7|0
1625013530000|2021-06-30 00:38:50|15813.7|15795.7|15813.4|15795.4|15813.7|15795.7|15813.4|15795.4|0
1625013540000|2021-06-30 00:39:00|15813.7|15795.7|15814.1|15796.1|15814.1|15796.1|15813.7|15795.7|0
1625013550000|2021-06-30 00:39:10|15813.7|15795.7|15814.1|15796.1|15814.1|15796.1|15813.7|15795.7|0
1625013560000|2021-06-30 00:39:20|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1625013570000|2021-06-30 00:39:30|15815|15797|15815|15797|15815|15797|15815|15797|0
1625013580000|2021-06-30 00:39:40|15814.7|15796.7|15814.7|15796.7|15815|15797|15814.7|15796.7|0
1625013620000|2021-06-30 00:40:20|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1625013650000|2021-06-30 00:40:50|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1625013660000|2021-06-30 00:41:00|15814.4|15796.4|15814.7|15796.7|15814.7|15796.7|15814.1|15796.1|0
1625013710000|2021-06-30 00:41:50|15814.4|15796.4|15814.7|15796.7|15814.7|15796.7|15814.4|15796.4|0
1625013750000|2021-06-30 00:42:30|15815|15797|15814.7|15796.7|15815.3|15797.3|15814.7|15796.7|0
1625013760000|2021-06-30 00:42:40|15815|15797|15814.7|15796.7|15815.3|15797.3|15814.7|15796.7|0
1625013850000|2021-06-30 00:44:10|15814.1|15796.1|15814.7|15796.7|15814.7|15796.7|15814.1|15796.1|0
1625013860000|2021-06-30 00:44:20|15814.4|15796.4|15814.1|15796.1|15814.7|15796.7|15814.1|15796.1|0
1625013870000|2021-06-30 00:44:30|15814.4|15796.4|15814.1|15796.1|15814.4|15796.4|15814.1|15796.1|0
1625013890000|2021-06-30 00:44:50|15813.7|15795.7|15813.4|15795.4|15813.7|15795.7|15813.4|15795.4|0
1625013900000|2021-06-30 00:45:00|15813.7|15795.7|15814.1|15796.1|15814.1|15796.1|15813.4|15795.4|0
1625013950000|2021-06-30 00:45:50|15814.4|15796.4|15814.1|15796.1|15814.7|15796.7|15814.1|15796.1|0
1625013970000|2021-06-30 00:46:10|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1625014070000|2021-06-30 00:47:50|15814.1|15796.1|15814.1|15796.1|15814.4|15796.4|15814.1|15796.1|0
1625014080000|2021-06-30 00:48:00|15814.4|15796.4|15814.7|15796.7|15814.7|15796.7|15814.4|15796.4|0
1625014090000|2021-06-30 00:48:10|15814.4|15796.4|15814.7|15796.7|15814.7|15796.7|15814.1|15796.1|0
1625014170000|2021-06-30 00:49:30|15815|15797|15815.3|15797.3|15815.3|15797.3|15815|15797|0
1625014180000|2021-06-30 00:49:40|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1625014200000|2021-06-30 00:50:00|15815|15797|15815.3|15797.3|15815.3|15797.3|15815|15797|0
1625014230000|2021-06-30 00:50:30|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|15814.7|15796.7|0
1625014260000|2021-06-30 00:51:00|15815|15797|15814.7|15796.7|15815|15797|15814.7|15796.7|0
1625014270000|2021-06-30 00:51:10|15815|15797|15815.3|15797.3|15815.3|15797.3|15815|15797|0
1625014290000|2021-06-30 00:51:30|15814.7|15796.7|15815.3|15797.3|15815.3|15797.3|15814.7|15796.7|0
1625014300000|2021-06-30 00:51:40|15814.7|15796.7|15813.7|15795.7|15814.7|15796.7|15813.7|15795.7|0
1625014310000|2021-06-30 00:51:50|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1625014320000|2021-06-30 00:52:00|15812.7|15794.7|15812.4|15794.4|15812.7|15794.7|15812.4|15794.4|0
1625014360000|2021-06-30 00:52:40|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1625014380000|2021-06-30 00:53:00|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1625014390000|2021-06-30 00:53:10|15811.8|15793.8|15811.1|15793.1|15811.8|15793.8|15811.1|15793.1|0
1625014450000|2021-06-30 00:54:10|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1625014480000|2021-06-30 00:54:40|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1625014500000|2021-06-30 00:55:00|15810.5|15792.5|15809.8|15791.8|15810.5|15792.5|15809.8|15791.8|0
1625014510000|2021-06-30 00:55:10|15810.1|15792.1|15810.5|15792.5|15810.5|15792.5|15810.1|15792.1|0
1625014520000|2021-06-30 00:55:20|15810.1|15792.1|15810.5|15792.5|15810.5|15792.5|15810.1|15792.1|0
1625014530000|2021-06-30 00:55:30|15810.1|15792.1|15810.5|15792.5|15810.5|15792.5|15809.8|15791.8|0
1625014540000|2021-06-30 00:55:40|15810.1|15792.1|15809.8|15791.8|15810.1|15792.1|15809.8|15791.8|0
1625014570000|2021-06-30 00:56:10|15810.1|15792.1|15810.5|15792.5|15810.5|15792.5|15810.1|15792.1|0
1625014580000|2021-06-30 00:56:20|15810.8|15792.8|15810.5|15792.5|15811.1|15793.1|15810.5|15792.5|0
1625014630000|2021-06-30 00:57:10|15808.5|15790.5|15808.1|15790.1|15809.1|15791.1|15808.1|15790.1|0
1625014650000|2021-06-30 00:57:30|15808.4|15790.4|15808.8|15790.8|15808.8|15790.8|15808.4|15790.4|0
1625014660000|2021-06-30 00:57:40|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|0
1625014680000|2021-06-30 00:58:00|15808.4|15790.4|15808.1|15790.1|15808.8|15790.8|15808.1|15790.1|0
1625014690000|2021-06-30 00:58:10|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|0
1625014710000|2021-06-30 00:58:30|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|0
1625014720000|2021-06-30 00:58:40|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|15807.5|15789.5|0
1625014730000|2021-06-30 00:58:50|15807.5|15789.5|15807.5|15789.5|15807.5|15789.5|15807.5|15789.5|0
1625014760000|2021-06-30 00:59:20|15807.8|15789.8|15807.5|15789.5|15807.8|15789.8|15807.5|15789.5|0
1625014780000|2021-06-30 00:59:40|15806.5|15788.5|15805.5|15787.5|15806.5|15788.5|15805.5|15787.5|0
1625014790000|2021-06-30 00:59:50|15806.1|15788.1|15805.5|15787.5|15806.1|15788.1|15805.5|15787.5|0
1625014800000|2021-06-30 01:00:00|15789.5|15785.5|15792.5|15788.5|15792.5|15788.5|15785|15781|19
1625014810000|2021-06-30 01:00:10|15795.5|15791.5|15796|15792|15796|15792|15795.5|15791.5|6
1625014830000|2021-06-30 01:00:30|15794.5|15790.5|15799|15795|15804.5|15800.5|15794.5|15790.5|48
1625014860000|2021-06-30 01:01:00|15805|15801|15802.5|15798.5|15805|15801|15802.5|15798.5|5
1625014880000|2021-06-30 01:01:20|15799.5|15795.5|15799.5|15795.5|15804|15800|15799.5|15795.5|14
1625014900000|2021-06-30 01:01:40|15798.5|15794.5|15800.5|15796.5|15800.5|15796.5|15797.5|15793.5|7
1625014920000|2021-06-30 01:02:00|15802|15798|15803.5|15799.5|15803.5|15799.5|15802|15798|39
1625014930000|2021-06-30 01:02:10|15803|15799|15802.5|15798.5|15803|15799|15802.5|15798.5|13
1625014950000|2021-06-30 01:02:30|15799|15795|15799|15795|15799|15795|15799|15795|3
1625014980000|2021-06-30 01:03:00|15798.5|15794.5|15792.5|15788.5|15798.5|15794.5|15792.5|15788.5|18
1625014990000|2021-06-30 01:03:10|15792|15788|15792|15788|15792|15788|15792|15788|6
1625015010000|2021-06-30 01:03:30|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793|15789|27
1625015020000|2021-06-30 01:03:40|15796.5|15792.5|15793.5|15789.5|15796.5|15792.5|15793.5|15789.5|4
1625015030000|2021-06-30 01:03:50|15799|15795|15799|15795|15799|15795|15799|15795|13
1625015040000|2021-06-30 01:04:00|15797.5|15793.5|15796|15792|15799|15795|15796|15792|22
1625015060000|2021-06-30 01:04:20|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|5
1625015080000|2021-06-30 01:04:40|15797|15793|15796.5|15792.5|15797|15793|15796.5|15792.5|7
1625015090000|2021-06-30 01:04:50|15797|15793|15797|15793|15797|15793|15797|15793|21
1625015100000|2021-06-30 01:05:00|15798|15794|15800.5|15796.5|15800.5|15796.5|15798|15794|18
1625015110000|2021-06-30 01:05:10|15801|15797|15800|15796|15801|15797|15800|15796|13
1625015120000|2021-06-30 01:05:20|15799.5|15795.5|15801|15797|15801.5|15797.5|15799.5|15795.5|13
1625015130000|2021-06-30 01:05:30|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|3
1625015140000|2021-06-30 01:05:40|15800|15796|15799.5|15795.5|15800|15796|15799.5|15795.5|9
1625015150000|2021-06-30 01:05:50|15800|15796|15801.5|15797.5|15801.5|15797.5|15800|15796|15
1625015160000|2021-06-30 01:06:00|||||||||8
1625015180000|2021-06-30 01:06:20|15800.5|15796.5|15799|15795|15800.5|15796.5|15799|15795|7
1625015200000|2021-06-30 01:06:40|15798|15794|15798|15794|15798|15794|15798|15794|2
1625015210000|2021-06-30 01:06:50|15798.5|15794.5|15798|15794|15798.5|15794.5|15798|15794|13
1625015220000|2021-06-30 01:07:00|15799.5|15795.5|15799|15795|15799.5|15795.5|15799|15795|14
1625015230000|2021-06-30 01:07:10|15800|15796|15800|15796|15800|15796|15800|15796|10
1625015250000|2021-06-30 01:07:30|15799.5|15795.5|15800.5|15796.5|15800.5|15796.5|15799.5|15795.5|6
1625015260000|2021-06-30 01:07:40|15800|15796|15799.5|15795.5|15800|15796|15799.5|15795.5|9
1625015270000|2021-06-30 01:07:50|15801|15797|15801|15797|15801|15797|15801|15797|4
1625015280000|2021-06-30 01:08:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1625015290000|2021-06-30 01:08:10|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|4
1625015300000|2021-06-30 01:08:20|15801|15797|15800|15796|15801|15797|15800|15796|15
1625015320000|2021-06-30 01:08:40|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|2
1625015330000|2021-06-30 01:08:50|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|2
1625015340000|2021-06-30 01:09:00|15800|15796|15800|15796|15800|15796|15800|15796|9
1625015350000|2021-06-30 01:09:10|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|2
1625015360000|2021-06-30 01:09:20|||||||||14
1625015370000|2021-06-30 01:09:30|15800|15796|15800|15796|15800|15796|15800|15796|3
1625015390000|2021-06-30 01:09:50|15801|15797|15801|15797|15801|15797|15801|15797|21
1625015400000|2021-06-30 01:10:00|15800|15796|15801|15797|15801|15797|15800|15796|6
1625015410000|2021-06-30 01:10:10|||||||||1
1625015430000|2021-06-30 01:10:30|15800.5|15796.5|15800|15796|15800.5|15796.5|15800|15796|10
1625015440000|2021-06-30 01:10:40|15801|15797|15799.5|15795.5|15801|15797|15799.5|15795.5|8
1625015450000|2021-06-30 01:10:50|15800|15796|15800|15796|15800|15796|15800|15796|4
1625015460000|2021-06-30 01:11:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|13
1625015470000|2021-06-30 01:11:10|15801|15797|15801|15797|15801|15797|15801|15797|3
1625015490000|2021-06-30 01:11:30|15802|15798|15802.5|15798.5|15803|15799|15802|15798|11
1625015500000|2021-06-30 01:11:40|15803|15799|15803|15799|15803|15799|15803|15799|3
1625015510000|2021-06-30 01:11:50|15803.5|15799.5|15806.5|15802.5|15806.5|15802.5|15803.5|15799.5|45
1625015520000|2021-06-30 01:12:00|15805.5|15801.5|15807.5|15803.5|15807.5|15803.5|15804.5|15800.5|13
1625015530000|2021-06-30 01:12:10|15806|15802|15804.5|15800.5|15806|15802|15804.5|15800.5|13
1625015540000|2021-06-30 01:12:20|15804|15800|15804.5|15800.5|15804.5|15800.5|15804|15800|10
1625015550000|2021-06-30 01:12:30|15805|15801|15806|15802|15806|15802|15805|15801|4
1625015560000|2021-06-30 01:12:40|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|2
1625015580000|2021-06-30 01:13:00|15805|15801|15805|15801|15805|15801|15805|15801|3
1625015600000|2021-06-30 01:13:20|15806.5|15802.5|15808.5|15804.5|15808.5|15804.5|15806.5|15802.5|9
1625015620000|2021-06-30 01:13:40|15807.5|15803.5|15808.5|15804.5|15808.5|15804.5|15807.5|15803.5|6
1625015630000|2021-06-30 01:13:50|||||||||3
1625015640000|2021-06-30 01:14:00|15808|15804|15808|15804|15808|15804|15808|15804|13
1625015650000|2021-06-30 01:14:10|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|6
1625015670000|2021-06-30 01:14:30|15806|15802|15805.5|15801.5|15806|15802|15805.5|15801.5|2
1625015680000|2021-06-30 01:14:40|15805|15801|15805|15801|15805|15801|15805|15801|16
1625015700000|2021-06-30 01:15:00|15805.5|15801.5|15804|15800|15807|15803|15804|15800|14
1625015710000|2021-06-30 01:15:10|15808.5|15804.5|15807.5|15803.5|15810|15806|15807.5|15803.5|18
1625015720000|2021-06-30 01:15:20|15806.5|15802.5|15804|15800|15807|15803|15804|15800|8
1625015730000|2021-06-30 01:15:30|15803|15799|15805.5|15801.5|15806|15802|15803|15799|5
1625015750000|2021-06-30 01:15:50|15806.5|15802.5|15807|15803|15807|15803|15806.5|15802.5|2
1625015760000|2021-06-30 01:16:00|15807.5|15803.5|15807|15803|15807.5|15803.5|15807|15803|14
1625015780000|2021-06-30 01:16:20|||||||||2
1625015790000|2021-06-30 01:16:30|15806.5|15802.5|15808.5|15804.5|15809|15805|15806.5|15802.5|7
1625015800000|2021-06-30 01:16:40|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|2
1625015810000|2021-06-30 01:16:50|15808|15804|15810|15806|15810.5|15806.5|15808|15804|12
1625015820000|2021-06-30 01:17:00|15810.5|15806.5|15808|15804|15810.5|15806.5|15808|15804|4
1625015870000|2021-06-30 01:17:50|15807|15803|15807|15803|15807|15803|15807|15803|5
1625015880000|2021-06-30 01:18:00|||||||||2
1625015890000|2021-06-30 01:18:10|||||||||5
1625015940000|2021-06-30 01:19:00|15804.5|15800.5|15803|15799|15804.5|15800.5|15803|15799|2
1625015960000|2021-06-30 01:19:20|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|1
1625015980000|2021-06-30 01:19:40|15805|15801|15805|15801|15805|15801|15805|15801|3
1625015990000|2021-06-30 01:19:50|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|5
1625016000000|2021-06-30 01:20:00|15804|15800|15803.5|15799.5|15804|15800|15803.5|15799.5|2
1625016010000|2021-06-30 01:20:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1625016020000|2021-06-30 01:20:20|||||||||2
1625016060000|2021-06-30 01:21:00|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1625016070000|2021-06-30 01:21:10|15802|15798|15802|15798|15802|15798|15802|15798|1
1625016100000|2021-06-30 01:21:40|15801.5|15797.5|15803|15799|15803|15799|15801.5|15797.5|3
1625016110000|2021-06-30 01:21:50|||||||||12
1625016120000|2021-06-30 01:22:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|18
1625016170000|2021-06-30 01:22:50|15802|15798|15802|15798|15802|15798|15802|15798|1
1625016180000|2021-06-30 01:23:00|15801|15797|15802.5|15798.5|15802.5|15798.5|15801|15797|4
1625016240000|2021-06-30 01:24:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|1
1625016300000|2021-06-30 01:25:00|15800|15796|15798.5|15794.5|15800|15796|15798.5|15794.5|3
1625016310000|2021-06-30 01:25:10|||||||||1
1625016320000|2021-06-30 01:25:20|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|2
1625016360000|2021-06-30 01:26:00|15799|15795|15799|15795|15799|15795|15799|15795|1
1625016370000|2021-06-30 01:26:10|15798|15794|15798|15794|15798|15794|15798|15794|1
1625016400000|2021-06-30 01:26:40|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|15796.5|15792.5|2
1625016420000|2021-06-30 01:27:00|15796|15792|15796|15792|15796|15792|15796|15792|1
1625016440000|2021-06-30 01:27:20|15798|15794|15798|15794|15798|15794|15798|15794|1
1625016480000|2021-06-30 01:28:00|15796|15792|15796|15792|15796|15792|15796|15792|1
1625016500000|2021-06-30 01:28:20|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|1
1625016510000|2021-06-30 01:28:30|15795|15791|15795|15791|15795|15791|15795|15791|2
1625016540000|2021-06-30 01:29:00|15793|15789|15793|15789|15793|15789|15793|15789|1
1625016550000|2021-06-30 01:29:10|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|2
1625016560000|2021-06-30 01:29:20|||||||||1
1625016570000|2021-06-30 01:29:30|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1625016580000|2021-06-30 01:29:40|15792|15788|15792|15788|15792|15788|15792|15788|1
1625016590000|2021-06-30 01:29:50|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|3
1625016600000|2021-06-30 01:30:00|15792|15788|15793.5|15789.5|15793.5|15789.5|15792|15788|3
1625016610000|2021-06-30 01:30:10|15794|15790|15796.5|15792.5|15796.5|15792.5|15794|15790|4
1625016620000|2021-06-30 01:30:20|15797.4|15793.4|15798.7|15794.7|15798.7|15794.7|15797.4|15793.4|0
1625016630000|2021-06-30 01:30:30|15799.8|15795.8|15800.5|15796.5|15800.5|15796.5|15799.8|15795.8|0
1625016640000|2021-06-30 01:30:40|15801.7|15797.7|15798.2|15794.2|15801.7|15797.7|15798.2|15794.2|1
1625016690000|2021-06-30 01:31:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1625016700000|2021-06-30 01:31:40|||||||||5
1625016710000|2021-06-30 01:31:50|15797.7|15793.7|15798.7|15794.7|15798.7|15794.7|15797.7|15793.7|5
1625016730000|2021-06-30 01:32:10|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1625016740000|2021-06-30 01:32:20|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|7
1625016750000|2021-06-30 01:32:30|15801.2|15797.2|15800.7|15796.7|15801.2|15797.2|15800.7|15796.7|7
1625016760000|2021-06-30 01:32:40|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|4
1625016780000|2021-06-30 01:33:00|||||||||1
1625016790000|2021-06-30 01:33:10|15799.2|15795.2|15797.7|15793.7|15799.2|15795.2|15797.7|15793.7|5
1625016800000|2021-06-30 01:33:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1625016810000|2021-06-30 01:33:30|15796.7|15792.7|15796.2|15792.2|15796.7|15792.7|15796.2|15792.2|3
1625016840000|2021-06-30 01:34:00|15795.7|15791.7|15796.7|15792.7|15796.7|15792.7|15795.7|15791.7|16
1625016850000|2021-06-30 01:34:10|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|3
1625016860000|2021-06-30 01:34:20|||||||||1
1625016870000|2021-06-30 01:34:30|15794.2|15790.2|15794.7|15790.7|15794.7|15790.7|15794.2|15790.2|3
1625016880000|2021-06-30 01:34:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1625016890000|2021-06-30 01:34:50|15792.7|15788.7|15793.2|15789.2|15793.2|15789.2|15792.7|15788.7|7
1625016900000|2021-06-30 01:35:00|15795.2|15791.2|15796.2|15792.2|15796.2|15792.2|15795.2|15791.2|4
1625016920000|2021-06-30 01:35:20|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1625016930000|2021-06-30 01:35:30|15793.2|15789.2|15794.2|15790.2|15794.2|15790.2|15793.2|15789.2|3
1625016950000|2021-06-30 01:35:50|15796.7|15792.7|15794.7|15790.7|15796.7|15792.7|15794.7|15790.7|4
1625016960000|2021-06-30 01:36:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1625016970000|2021-06-30 01:36:10|15791.2|15787.2|15794.2|15790.2|15794.2|15790.2|15791.2|15787.2|3
1625016980000|2021-06-30 01:36:20|15795.7|15791.7|15794.2|15790.2|15795.7|15791.7|15794.2|15790.2|2
1625016990000|2021-06-30 01:36:30|15796.2|15792.2|15795.7|15791.7|15796.2|15792.2|15795.7|15791.7|3
1625017000000|2021-06-30 01:36:40|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1625017010000|2021-06-30 01:36:50|15794.7|15790.7|15791.7|15787.7|15794.7|15790.7|15791.7|15787.7|8
1625017020000|2021-06-30 01:37:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625017030000|2021-06-30 01:37:10|15789.7|15785.7|15791.2|15787.2|15791.2|15787.2|15789.7|15785.7|4
1625017040000|2021-06-30 01:37:20|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|3
1625017050000|2021-06-30 01:37:30|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1625017060000|2021-06-30 01:37:40|15793.7|15789.7|15795.2|15791.2|15795.2|15791.2|15793.2|15789.2|4
1625017070000|2021-06-30 01:37:50|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1625017080000|2021-06-30 01:38:00|15795.7|15791.7|15797.7|15793.7|15797.7|15793.7|15795.7|15791.7|3
1625017090000|2021-06-30 01:38:10|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|6
1625017110000|2021-06-30 01:38:30|15796.7|15792.7|15798.2|15794.2|15798.2|15794.2|15796.7|15792.7|5
1625017140000|2021-06-30 01:39:00|15799.7|15795.7|15799.2|15795.2|15799.7|15795.7|15799.2|15795.2|2
1625017180000|2021-06-30 01:39:40|15800.7|15796.7|15802.7|15798.7|15802.7|15798.7|15800.7|15796.7|3
1625017190000|2021-06-30 01:39:50|15803.2|15799.2|15802.7|15798.7|15803.7|15799.7|15802.7|15798.7|5
1625017210000|2021-06-30 01:40:10|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1625017220000|2021-06-30 01:40:20|||||||||4
1625017230000|2021-06-30 01:40:30|15804.2|15800.2|15804.7|15800.7|15804.7|15800.7|15804.2|15800.2|4
1625017240000|2021-06-30 01:40:40|15805.7|15801.7|15806.7|15802.7|15806.7|15802.7|15805.7|15801.7|44
1625017250000|2021-06-30 01:40:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|5
1625017260000|2021-06-30 01:41:00|15807.2|15803.2|15807.7|15803.7|15807.7|15803.7|15807.2|15803.2|2
1625017280000|2021-06-30 01:41:20|15808.2|15804.2|15808.7|15804.7|15808.7|15804.7|15808.2|15804.2|3
1625017290000|2021-06-30 01:41:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625017310000|2021-06-30 01:41:50|||||||||1
1625017320000|2021-06-30 01:42:00|15807.2|15803.2|15807.2|15803.2|15808.2|15804.2|15807.2|15803.2|3
1625017370000|2021-06-30 01:42:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625017390000|2021-06-30 01:43:10|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|7
1625017400000|2021-06-30 01:43:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|6
1625017410000|2021-06-30 01:43:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625017420000|2021-06-30 01:43:40|15802.7|15798.7|15803.2|15799.2|15803.2|15799.2|15802.7|15798.7|4
1625017450000|2021-06-30 01:44:10|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1625017460000|2021-06-30 01:44:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1625017490000|2021-06-30 01:44:50|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1625017510000|2021-06-30 01:45:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|2
1625017520000|2021-06-30 01:45:20|15800.7|15796.7|15801.7|15797.7|15801.7|15797.7|15800.7|15796.7|6
1625017540000|2021-06-30 01:45:40|15801.2|15797.2|15802.2|15798.2|15802.2|15798.2|15801.2|15797.2|2
1625017560000|2021-06-30 01:46:00|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625017570000|2021-06-30 01:46:10|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|2
1625017600000|2021-06-30 01:46:40|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15803.7|15799.7|4
1625017610000|2021-06-30 01:46:50|||||||||1
1625017620000|2021-06-30 01:47:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625017650000|2021-06-30 01:47:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1625017660000|2021-06-30 01:47:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625017670000|2021-06-30 01:47:50|15803.2|15799.2|15801.7|15797.7|15803.2|15799.2|15801.7|15797.7|4
1625017680000|2021-06-30 01:48:00|15803.7|15799.7|15802.7|15798.7|15803.7|15799.7|15802.7|15798.7|5
1625017700000|2021-06-30 01:48:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|3
1625017710000|2021-06-30 01:48:30|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|5
1625017720000|2021-06-30 01:48:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|5
1625017730000|2021-06-30 01:48:50|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|3
1625017770000|2021-06-30 01:49:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|4
1625017780000|2021-06-30 01:49:40|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625017830000|2021-06-30 01:50:30|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|6
1625017850000|2021-06-30 01:50:50|15798.2|15794.2|15796.7|15792.7|15798.2|15794.2|15796.7|15792.7|3
1625017860000|2021-06-30 01:51:00|||||||||1
1625017870000|2021-06-30 01:51:10|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|4
1625017880000|2021-06-30 01:51:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625017890000|2021-06-30 01:51:30|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625017900000|2021-06-30 01:51:40|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|5
1625017910000|2021-06-30 01:51:50|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|1
1625017920000|2021-06-30 01:52:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1625017930000|2021-06-30 01:52:10|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625017950000|2021-06-30 01:52:30|15786.7|15782.7|15788.7|15784.7|15788.7|15784.7|15786.7|15782.7|3
1625017960000|2021-06-30 01:52:40|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|2
1625017980000|2021-06-30 01:53:00|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|3
1625017990000|2021-06-30 01:53:10|15791.7|15787.7|15790.2|15786.2|15791.7|15787.7|15790.2|15786.2|8
1625018010000|2021-06-30 01:53:30|15790.7|15786.7|15789.7|15785.7|15790.7|15786.7|15789.7|15785.7|2
1625018020000|2021-06-30 01:53:40|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|5
1625018040000|2021-06-30 01:54:00|15790.2|15786.2|15789.7|15785.7|15790.2|15786.2|15789.7|15785.7|3
1625018060000|2021-06-30 01:54:20|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1625018080000|2021-06-30 01:54:40|15792.7|15788.7|15791.2|15787.2|15792.7|15788.7|15791.2|15787.2|3
1625018100000|2021-06-30 01:55:00|15788.7|15784.7|15787.7|15783.7|15788.7|15784.7|15787.7|15783.7|2
1625018140000|2021-06-30 01:55:40|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1625018150000|2021-06-30 01:55:50|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|2
1625018160000|2021-06-30 01:56:00|15787.2|15783.2|15786.7|15782.7|15787.2|15783.2|15786.7|15782.7|2
1625018170000|2021-06-30 01:56:10|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|3
1625018180000|2021-06-30 01:56:20|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|3
1625018190000|2021-06-30 01:56:30|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|2
1625018210000|2021-06-30 01:56:50|15793.2|15789.2|15792.7|15788.7|15793.2|15789.2|15792.7|15788.7|4
1625018220000|2021-06-30 01:57:00|15791.7|15787.7|15789.2|15785.2|15791.7|15787.7|15789.2|15785.2|3
1625018250000|2021-06-30 01:57:30|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|1
1625018280000|2021-06-30 01:58:00|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|2
1625018300000|2021-06-30 01:58:20|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|3
1625018310000|2021-06-30 01:58:30|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|2
1625018320000|2021-06-30 01:58:40|||||||||2
1625018340000|2021-06-30 01:59:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625018370000|2021-06-30 01:59:30|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|2
1625018390000|2021-06-30 01:59:50|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|2
1625018400000|2021-06-30 02:00:00|15787.7|15783.7|15786.2|15782.2|15788.2|15784.2|15786.2|15782.2|7
1625018410000|2021-06-30 02:00:10|15788.2|15784.2|15788.7|15784.7|15788.7|15784.7|15788.2|15784.2|8
1625018430000|2021-06-30 02:00:30|15794.2|15790.2|15795.2|15791.2|15795.2|15791.2|15794.2|15790.2|2
1625018440000|2021-06-30 02:00:40|||||||||2
1625018450000|2021-06-30 02:00:50|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1625018460000|2021-06-30 02:01:00|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|2
1625018510000|2021-06-30 02:01:50|15796.7|15792.7|15799.2|15795.2|15799.2|15795.2|15796.7|15792.7|11
1625018520000|2021-06-30 02:02:00|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1625018540000|2021-06-30 02:02:20|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|3
1625018550000|2021-06-30 02:02:30|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1625018580000|2021-06-30 02:03:00|15798.7|15794.7|15800.2|15796.2|15800.2|15796.2|15798.7|15794.7|4
1625018590000|2021-06-30 02:03:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1625018620000|2021-06-30 02:03:40|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625018640000|2021-06-30 02:04:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1625018660000|2021-06-30 02:04:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1625018690000|2021-06-30 02:04:50|15800.7|15796.7|15801.2|15797.2|15801.2|15797.2|15800.7|15796.7|2
1625018700000|2021-06-30 02:05:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1625018750000|2021-06-30 02:05:50|15801.2|15797.2|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|3
1625018760000|2021-06-30 02:06:00|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|3
1625018810000|2021-06-30 02:06:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|14
1625018820000|2021-06-30 02:07:00|15798.2|15794.2|15800.7|15796.7|15800.7|15796.7|15798.2|15794.2|3
1625018830000|2021-06-30 02:07:10|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1625018840000|2021-06-30 02:07:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1625018880000|2021-06-30 02:08:00|15799.7|15795.7|15800.7|15796.7|15800.7|15796.7|15799.7|15795.7|2
1625018890000|2021-06-30 02:08:10|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|2
1625018900000|2021-06-30 02:08:20|||||||||3
1625018910000|2021-06-30 02:08:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625018940000|2021-06-30 02:09:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1625018980000|2021-06-30 02:09:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1625019000000|2021-06-30 02:10:00|15798.2|15794.2|15797.7|15793.7|15798.2|15794.2|15797.7|15793.7|2
1625019010000|2021-06-30 02:10:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|2
1625019040000|2021-06-30 02:10:40|15799.7|15795.7|15796.7|15792.7|15799.7|15795.7|15795.2|15791.2|11
1625019050000|2021-06-30 02:10:50|15795.2|15791.2|15794.7|15790.7|15795.2|15791.2|15794.7|15790.7|10
1625019060000|2021-06-30 02:11:00|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|5
1625019070000|2021-06-30 02:11:10|15796.7|15792.7|15795.2|15791.2|15796.7|15792.7|15795.2|15791.2|11
1625019080000|2021-06-30 02:11:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|5
1625019100000|2021-06-30 02:11:40|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|10
1625019110000|2021-06-30 02:11:50|15790.2|15786.2|15791.7|15787.7|15791.7|15787.7|15790.2|15786.2|14
1625019120000|2021-06-30 02:12:00|15790.2|15786.2|15788.7|15784.7|15790.2|15786.2|15788.7|15784.7|11
1625019130000|2021-06-30 02:12:10|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15788.7|15784.7|7
1625019150000|2021-06-30 02:12:30|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625019190000|2021-06-30 02:13:10|||||||||5
1625019210000|2021-06-30 02:13:30|15793.2|15789.2|15792.2|15788.2|15793.2|15789.2|15792.2|15788.2|13
1625019220000|2021-06-30 02:13:40|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|9
1625019230000|2021-06-30 02:13:50|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|3
1625019240000|2021-06-30 02:14:00|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|1
1625019250000|2021-06-30 02:14:10|15791.2|15787.2|15789.7|15785.7|15791.2|15787.2|15789.7|15785.7|4
1625019260000|2021-06-30 02:14:20|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|1
1625019270000|2021-06-30 02:14:30|||||||||2
1625019320000|2021-06-30 02:15:20|15791.2|15787.2|15789.7|15785.7|15791.2|15787.2|15789.7|15785.7|3
1625019340000|2021-06-30 02:15:40|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625019360000|2021-06-30 02:16:00|15792.2|15788.2|15794.2|15790.2|15794.2|15790.2|15792.2|15788.2|5
1625019370000|2021-06-30 02:16:10|15793.2|15789.2|15792.2|15788.2|15793.2|15789.2|15792.2|15788.2|6
1625019380000|2021-06-30 02:16:20|15794.2|15790.2|15791.7|15787.7|15794.2|15790.2|15791.7|15787.7|14
1625019390000|2021-06-30 02:16:30|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|7
1625019410000|2021-06-30 02:16:50|15790.7|15786.7|15791.7|15787.7|15791.7|15787.7|15790.7|15786.7|13
1625019430000|2021-06-30 02:17:10|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|6
1625019440000|2021-06-30 02:17:20|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|4
1625019480000|2021-06-30 02:18:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1625019490000|2021-06-30 02:18:10|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|1
1625019520000|2021-06-30 02:18:40|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|1
1625019540000|2021-06-30 02:19:00|15790.7|15786.7|15789.2|15785.2|15790.7|15786.7|15789.2|15785.2|3
1625019590000|2021-06-30 02:19:50|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|1
1625019600000|2021-06-30 02:20:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1625019660000|2021-06-30 02:21:00|||||||||1
1625019670000|2021-06-30 02:21:10|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|8
1625019680000|2021-06-30 02:21:20|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1625019690000|2021-06-30 02:21:30|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|1
1625019700000|2021-06-30 02:21:40|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|5
1625019720000|2021-06-30 02:22:00|15794.2|15790.2|15795.7|15791.7|15795.7|15791.7|15794.2|15790.2|8
1625019740000|2021-06-30 02:22:20|15798.7|15794.7|15798.2|15794.2|15798.7|15794.7|15798.2|15794.2|14
1625019750000|2021-06-30 02:22:30|15798.7|15794.7|15799.2|15795.2|15799.2|15795.2|15798.7|15794.7|5
1625019760000|2021-06-30 02:22:40|15799.7|15795.7|15803.7|15799.7|15803.7|15799.7|15799.7|15795.7|38
1625019770000|2021-06-30 02:22:50|15803.2|15799.2|15802.7|15798.7|15803.2|15799.2|15802.7|15798.7|7
1625019780000|2021-06-30 02:23:00|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625019800000|2021-06-30 02:23:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1625019810000|2021-06-30 02:23:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625019830000|2021-06-30 02:23:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1625019840000|2021-06-30 02:24:00|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1625019860000|2021-06-30 02:24:20|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625019870000|2021-06-30 02:24:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625019890000|2021-06-30 02:24:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1625019900000|2021-06-30 02:25:00|15806.7|15802.7|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|2
1625019910000|2021-06-30 02:25:10|15805.2|15801.2|15803.7|15799.7|15805.2|15801.2|15803.7|15799.7|8
1625019920000|2021-06-30 02:25:20|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625019940000|2021-06-30 02:25:40|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15802.2|15798.2|6
1625019950000|2021-06-30 02:25:50|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15802.2|15798.2|6
1625019960000|2021-06-30 02:26:00|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.7|15797.7|2
1625020010000|2021-06-30 02:26:50|||||||||1
1625020020000|2021-06-30 02:27:00|||||||||1
1625020070000|2021-06-30 02:27:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1625020090000|2021-06-30 02:28:10|15803.2|15799.2|15801.7|15797.7|15803.2|15799.2|15801.7|15797.7|2
1625020150000|2021-06-30 02:29:10|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625020190000|2021-06-30 02:29:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1625020200000|2021-06-30 02:30:00|||||||||1
1625020250000|2021-06-30 02:30:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625020260000|2021-06-30 02:31:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625020320000|2021-06-30 02:32:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1625020530000|2021-06-30 02:35:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625020550000|2021-06-30 02:35:50|15802.2|15798.2|15803.2|15799.2|15803.2|15799.2|15802.2|15798.2|7
1625020580000|2021-06-30 02:36:20|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|2
1625020630000|2021-06-30 02:37:10|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|5
1625020650000|2021-06-30 02:37:30|15800.2|15796.2|15801.7|15797.7|15801.7|15797.7|15800.2|15796.2|7
1625020660000|2021-06-30 02:37:40|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1625020680000|2021-06-30 02:38:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625020710000|2021-06-30 02:38:30|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625020740000|2021-06-30 02:39:00|||||||||2
1625020780000|2021-06-30 02:39:40|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|2
1625020810000|2021-06-30 02:40:10|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|4
1625020840000|2021-06-30 02:40:40|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625020850000|2021-06-30 02:40:50|15803.2|15799.2|15804.2|15800.2|15804.2|15800.2|15803.2|15799.2|21
1625020890000|2021-06-30 02:41:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625020900000|2021-06-30 02:41:40|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|4
1625020920000|2021-06-30 02:42:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625020970000|2021-06-30 02:42:50|15803.2|15799.2|15804.2|15800.2|15804.2|15800.2|15803.2|15799.2|5
1625020990000|2021-06-30 02:43:10|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625021040000|2021-06-30 02:44:00|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|4
1625021100000|2021-06-30 02:45:00|15797.7|15793.7|15798.2|15794.2|15799.2|15795.2|15797.2|15793.2|14
1625021180000|2021-06-30 02:46:20|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1625021210000|2021-06-30 02:46:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1625021220000|2021-06-30 02:47:00|15798.7|15794.7|15798.2|15794.2|15798.7|15794.7|15798.2|15794.2|8
1625021280000|2021-06-30 02:48:00|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1625021290000|2021-06-30 02:48:10|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625021300000|2021-06-30 02:48:20|15793.2|15789.2|15793.7|15789.7|15793.7|15789.7|15793.2|15789.2|6
1625021340000|2021-06-30 02:49:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|6
1625021350000|2021-06-30 02:49:10|15794.2|15790.2|15795.2|15791.2|15795.2|15791.2|15794.2|15790.2|2
1625021360000|2021-06-30 02:49:20|15794.7|15790.7|15792.2|15788.2|15794.7|15790.7|15792.2|15788.2|5
1625021370000|2021-06-30 02:49:30|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|1
1625021380000|2021-06-30 02:49:40|||||||||2
1625021400000|2021-06-30 02:50:00|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625021460000|2021-06-30 02:51:00|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625021520000|2021-06-30 02:52:00|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1625021530000|2021-06-30 02:52:10|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|2
1625021550000|2021-06-30 02:52:30|15796.2|15792.2|15797.7|15793.7|15797.7|15793.7|15796.2|15792.2|2
1625021580000|2021-06-30 02:53:00|15798.2|15794.2|15797.2|15793.2|15798.2|15794.2|15797.2|15793.2|3
1625021600000|2021-06-30 02:53:20|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1625021650000|2021-06-30 02:54:10|15798.2|15794.2|15798.7|15794.7|15798.7|15794.7|15798.2|15794.2|4
1625021670000|2021-06-30 02:54:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1625021680000|2021-06-30 02:54:40|||||||||1
1625021690000|2021-06-30 02:54:50|||||||||1
1625021710000|2021-06-30 02:55:10|15800.7|15796.7|15800.2|15796.2|15800.7|15796.7|15800.2|15796.2|3
1625021720000|2021-06-30 02:55:20|15801.2|15797.2|15800.2|15796.2|15801.2|15797.2|15800.2|15796.2|3
1625021800000|2021-06-30 02:56:40|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|1
1625021830000|2021-06-30 02:57:10|15802.2|15798.2|15800.7|15796.7|15802.2|15798.2|15800.7|15796.7|4
1625021900000|2021-06-30 02:58:20|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|2
1625021940000|2021-06-30 02:59:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625021950000|2021-06-30 02:59:10|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|10
1625021960000|2021-06-30 02:59:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|7
1625021970000|2021-06-30 02:59:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625021990000|2021-06-30 02:59:50|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625022000000|2021-06-30 03:00:00|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|2
1625022040000|2021-06-30 03:00:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|6
1625022050000|2021-06-30 03:00:50|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625022060000|2021-06-30 03:01:00|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.2|15800.2|39
1625022070000|2021-06-30 03:01:10|15804.2|15800.2|15806.2|15802.2|15806.2|15802.2|15804.2|15800.2|4
1625022080000|2021-06-30 03:01:20|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|2
1625022100000|2021-06-30 03:01:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1625022120000|2021-06-30 03:02:00|||||||||1
1625022140000|2021-06-30 03:02:20|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625022180000|2021-06-30 03:03:00|15803.7|15799.7|15802.7|15798.7|15803.7|15799.7|15802.7|15798.7|6
1625022190000|2021-06-30 03:03:10|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625022210000|2021-06-30 03:03:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625022330000|2021-06-30 03:05:30|15800.7|15796.7|15799.7|15795.7|15800.7|15796.7|15799.7|15795.7|9
1625022340000|2021-06-30 03:05:40|15800.2|15796.2|15801.2|15797.2|15801.2|15797.2|15800.2|15796.2|2
1625022350000|2021-06-30 03:05:50|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|3
1625022360000|2021-06-30 03:06:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1625022420000|2021-06-30 03:07:00|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1625022450000|2021-06-30 03:07:30|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1625022460000|2021-06-30 03:07:40|||||||||1
1625022480000|2021-06-30 03:08:00|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|2
1625022500000|2021-06-30 03:08:20|15793.7|15789.7|15794.7|15790.7|15794.7|15790.7|15793.7|15789.7|5
1625022510000|2021-06-30 03:08:30|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1625022540000|2021-06-30 03:09:00|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.7|15788.7|2
1625022550000|2021-06-30 03:09:10|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625022560000|2021-06-30 03:09:20|15795.2|15791.2|15792.7|15788.7|15795.2|15791.2|15792.7|15788.7|13
1625022580000|2021-06-30 03:09:40|15792.2|15788.2|15793.2|15789.2|15793.2|15789.2|15792.2|15788.2|9
1625022590000|2021-06-30 03:09:50|||||||||3
1625022600000|2021-06-30 03:10:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625022620000|2021-06-30 03:10:20|15790.7|15786.7|15792.2|15788.2|15792.2|15788.2|15789.7|15785.7|15
1625022640000|2021-06-30 03:10:40|||||||||2
1625022660000|2021-06-30 03:11:00|15793.2|15789.2|15791.2|15787.2|15793.2|15789.2|15791.2|15787.2|6
1625022670000|2021-06-30 03:11:10|15790.7|15786.7|15786.7|15782.7|15790.7|15786.7|15786.7|15782.7|7
1625022690000|2021-06-30 03:11:30|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|4
1625022700000|2021-06-30 03:11:40|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|1
1625022710000|2021-06-30 03:11:50|||||||||1
1625022720000|2021-06-30 03:12:00|15787.2|15783.2|15786.2|15782.2|15787.2|15783.2|15786.2|15782.2|3
1625022730000|2021-06-30 03:12:10|||||||||1
1625022760000|2021-06-30 03:12:40|15787.2|15783.2|15786.2|15782.2|15787.2|15783.2|15786.2|15782.2|6
1625022770000|2021-06-30 03:12:50|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|1
1625022780000|2021-06-30 03:13:00|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|1
1625022800000|2021-06-30 03:13:20|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|1
1625022820000|2021-06-30 03:13:40|||||||||1
1625022830000|2021-06-30 03:13:50|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|3
1625022840000|2021-06-30 03:14:00|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|1
1625022850000|2021-06-30 03:14:10|15787.7|15783.7|15788.2|15784.2|15788.2|15784.2|15787.7|15783.7|6
1625022860000|2021-06-30 03:14:20|||||||||2
1625022870000|2021-06-30 03:14:30|||||||||1
1625022900000|2021-06-30 03:15:00|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|5
1625022920000|2021-06-30 03:15:20|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|2
1625022940000|2021-06-30 03:15:40|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|2
1625022950000|2021-06-30 03:15:50|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|2
1625022960000|2021-06-30 03:16:00|||||||||1
1625022970000|2021-06-30 03:16:10|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|4
1625023010000|2021-06-30 03:16:50|15787.2|15783.2|15787.7|15783.7|15787.7|15783.7|15787.2|15783.2|3
1625023020000|2021-06-30 03:17:00|15788.2|15784.2|15787.2|15783.2|15788.2|15784.2|15786.7|15782.7|6
1625023050000|2021-06-30 03:17:30|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|1
1625023080000|2021-06-30 03:18:00|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|4
1625023090000|2021-06-30 03:18:10|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|1
1625023100000|2021-06-30 03:18:20|||||||||1
1625023110000|2021-06-30 03:18:30|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|2
1625023120000|2021-06-30 03:18:40|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|3
1625023140000|2021-06-30 03:19:00|||||||||2
1625023200000|2021-06-30 03:20:00|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|1
1625023210000|2021-06-30 03:20:10|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|4
1625023260000|2021-06-30 03:21:00|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|15787.2|15783.2|1
1625023290000|2021-06-30 03:21:30|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|2
1625023310000|2021-06-30 03:21:50|15786.7|15782.7|15787.2|15783.2|15787.2|15783.2|15786.7|15782.7|10
1625023320000|2021-06-30 03:22:00|15786.2|15782.2|15785.7|15781.7|15786.2|15782.2|15785.7|15781.7|8
1625023330000|2021-06-30 03:22:10|15785.2|15781.2|15782.7|15778.7|15785.2|15781.2|15782.7|15778.7|16
1625023360000|2021-06-30 03:22:40|||||||||2
1625023370000|2021-06-30 03:22:50|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|2
1625023380000|2021-06-30 03:23:00|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|2
1625023400000|2021-06-30 03:23:20|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|4
1625023420000|2021-06-30 03:23:40|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|2
1625023430000|2021-06-30 03:23:50|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|1
1625023440000|2021-06-30 03:24:00|||||||||3
1625023450000|2021-06-30 03:24:10|||||||||2
1625023460000|2021-06-30 03:24:20|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|1
1625023470000|2021-06-30 03:24:30|||||||||2
1625023620000|2021-06-30 03:27:00|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|3
1625023630000|2021-06-30 03:27:10|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|2
1625023640000|2021-06-30 03:27:20|15784.7|15780.7|15785.2|15781.2|15785.2|15781.2|15784.7|15780.7|4
1625023660000|2021-06-30 03:27:40|||||||||1
1625023670000|2021-06-30 03:27:50|||||||||1
1625023740000|2021-06-30 03:29:00|15786.2|15782.2|15786.7|15782.7|15786.7|15782.7|15786.2|15782.2|4
1625023750000|2021-06-30 03:29:10|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|6
1625023760000|2021-06-30 03:29:20|15788.7|15784.7|15789.7|15785.7|15789.7|15785.7|15788.7|15784.7|15
1625023800000|2021-06-30 03:30:00|15790.7|15786.7|15791.7|15787.7|15791.7|15787.7|15790.7|15786.7|5
1625023810000|2021-06-30 03:30:10|15789.2|15785.2|15787.7|15783.7|15789.2|15785.2|15787.7|15783.7|18
1625023820000|2021-06-30 03:30:20|15788.2|15784.2|15787.7|15783.7|15788.2|15784.2|15787.7|15783.7|4
1625023830000|2021-06-30 03:30:30|15787.2|15783.2|15785.2|15781.2|15787.2|15783.2|15785.2|15781.2|16
1625023840000|2021-06-30 03:30:40|15784.2|15780.2|15783.2|15779.2|15784.2|15780.2|15782.7|15778.7|9
1625023850000|2021-06-30 03:30:50|15782.7|15778.7|15781.2|15777.2|15782.7|15778.7|15781.2|15777.2|7
1625023860000|2021-06-30 03:31:00|15783.2|15779.2|15780.7|15776.7|15783.2|15779.2|15780.7|15776.7|4
1625023870000|2021-06-30 03:31:10|15781.2|15777.2|15780.2|15776.2|15781.2|15777.2|15780.2|15776.2|14
1625023880000|2021-06-30 03:31:20|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|2
1625023890000|2021-06-30 03:31:30|15782.2|15778.2|15782.2|15778.2|15782.7|15778.7|15782.2|15778.2|11
1625023900000|2021-06-30 03:31:40|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|15780.7|15776.7|2
1625023910000|2021-06-30 03:31:50|||||||||2
1625023920000|2021-06-30 03:32:00|15782.2|15778.2|15781.2|15777.2|15782.2|15778.2|15781.2|15777.2|3
1625023930000|2021-06-30 03:32:10|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|15783.2|15779.2|2
1625023960000|2021-06-30 03:32:40|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|1
1625023970000|2021-06-30 03:32:50|15782.2|15778.2|15782.2|15778.2|15782.2|15778.2|15782.2|15778.2|5
1625023980000|2021-06-30 03:33:00|15785.2|15781.2|15784.7|15780.7|15786.2|15782.2|15784.7|15780.7|13
1625023990000|2021-06-30 03:33:10|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|2
1625024000000|2021-06-30 03:33:20|15782.2|15778.2|15782.7|15778.7|15782.7|15778.7|15782.2|15778.2|12
1625024040000|2021-06-30 03:34:00|15784.2|15780.2|15783.2|15779.2|15784.2|15780.2|15783.2|15779.2|3
1625024070000|2021-06-30 03:34:30|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|1
1625024090000|2021-06-30 03:34:50|15785.2|15781.2|15785.2|15781.2|15785.2|15781.2|15785.2|15781.2|11
1625024100000|2021-06-30 03:35:00|15784.7|15780.7|15785.2|15781.2|15785.2|15781.2|15784.7|15780.7|3
1625024110000|2021-06-30 03:35:10|15785.7|15781.7|15787.7|15783.7|15787.7|15783.7|15785.7|15781.7|6
1625024120000|2021-06-30 03:35:20|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|2
1625024160000|2021-06-30 03:36:00|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|1
1625024210000|2021-06-30 03:36:50|15787.7|15783.7|15787.2|15783.2|15787.7|15783.7|15787.2|15783.2|3
1625024220000|2021-06-30 03:37:00|15787.7|15783.7|15786.2|15782.2|15787.7|15783.7|15786.2|15782.2|3
1625024230000|2021-06-30 03:37:10|15787.2|15783.2|15790.7|15786.7|15790.7|15786.7|15787.2|15783.2|9
1625024240000|2021-06-30 03:37:20|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|2
1625024270000|2021-06-30 03:37:50|||||||||2
1625024280000|2021-06-30 03:38:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625024290000|2021-06-30 03:38:10|15790.7|15786.7|15790.2|15786.2|15790.7|15786.7|15790.2|15786.2|14
1625024300000|2021-06-30 03:38:20|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|1
1625024310000|2021-06-30 03:38:30|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|1
1625024320000|2021-06-30 03:38:40|15791.2|15787.2|15789.7|15785.7|15791.2|15787.2|15789.7|15785.7|5
1625024340000|2021-06-30 03:39:00|15790.2|15786.2|15790.7|15786.7|15790.7|15786.7|15790.2|15786.2|6
1625024360000|2021-06-30 03:39:20|15790.2|15786.2|15788.2|15784.2|15790.2|15786.2|15788.2|15784.2|17
1625024400000|2021-06-30 03:40:00|15789.7|15785.7|15790.7|15786.7|15791.2|15787.2|15789.7|15785.7|5
1625024410000|2021-06-30 03:40:10|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|1
1625024420000|2021-06-30 03:40:20|15789.2|15785.2|15790.2|15786.2|15790.2|15786.2|15789.2|15785.2|10
1625024440000|2021-06-30 03:40:40|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|5
1625024450000|2021-06-30 03:40:50|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|3
1625024460000|2021-06-30 03:41:00|15791.7|15787.7|15790.2|15786.2|15791.7|15787.7|15790.2|15786.2|23
1625024470000|2021-06-30 03:41:10|||||||||3
1625024480000|2021-06-30 03:41:20|15792.2|15788.2|15790.7|15786.7|15792.2|15788.2|15790.7|15786.7|14
1625024490000|2021-06-30 03:41:30|||||||||2
1625024500000|2021-06-30 03:41:40|15791.2|15787.2|15791.7|15787.7|15791.7|15787.7|15791.2|15787.2|10
1625024520000|2021-06-30 03:42:00|15792.2|15788.2|15790.2|15786.2|15792.2|15788.2|15790.2|15786.2|11
1625024530000|2021-06-30 03:42:10|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625024540000|2021-06-30 03:42:20|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|1
1625024550000|2021-06-30 03:42:30|15792.7|15788.7|15791.2|15787.2|15794.2|15790.2|15791.2|15787.2|14
1625024580000|2021-06-30 03:43:00|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1625024600000|2021-06-30 03:43:20|||||||||4
1625024610000|2021-06-30 03:43:30|15791.7|15787.7|15790.7|15786.7|15791.7|15787.7|15790.7|15786.7|5
1625024620000|2021-06-30 03:43:40|15790.2|15786.2|15790.7|15786.7|15790.7|15786.7|15790.2|15786.2|11
1625024630000|2021-06-30 03:43:50|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|3
1625024640000|2021-06-30 03:44:00|15790.7|15786.7|15791.7|15787.7|15791.7|15787.7|15790.7|15786.7|6
1625024650000|2021-06-30 03:44:10|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|5
1625024660000|2021-06-30 03:44:20|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|2
1625024670000|2021-06-30 03:44:30|15790.2|15786.2|15791.2|15787.2|15791.2|15787.2|15790.2|15786.2|10
1625024680000|2021-06-30 03:44:40|15789.2|15785.2|15789.2|15785.2|15790.2|15786.2|15789.2|15785.2|33
1625024690000|2021-06-30 03:44:50|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|10
1625024700000|2021-06-30 03:45:00|15791.7|15787.7|15782|15778|15795.5|15791.5|15774.8|15770.8|41119
1625024710000|2021-06-30 03:45:10|15785.4|15781.4|15786.3|15782.3|15787.6|15783.6|15783|15779|21800
1625024720000|2021-06-30 03:45:20|15786.9|15782.9|15789.9|15785.9|15793.7|15789.7|15786.9|15782.9|12850
1625024730000|2021-06-30 03:45:30|15789.8|15785.8|15789.2|15785.2|15789.8|15785.8|15785.9|15781.9|16750
1625024740000|2021-06-30 03:45:40|15789.8|15785.8|15791.4|15787.4|15792.1|15788.1|15789.8|15785.8|13100
1625024750000|2021-06-30 03:45:50|15790.9|15786.9|15789.7|15785.7|15790.9|15786.9|15788.4|15784.4|7300
1625024760000|2021-06-30 03:46:00|15789.4|15785.4|15788.3|15784.3|15790.8|15786.8|15787.5|15783.5|17650
1625024770000|2021-06-30 03:46:10|15788.5|15784.5|15791.2|15787.2|15791.5|15787.5|15788.5|15784.5|6650
1625024780000|2021-06-30 03:46:20|15792.2|15788.2|15793.8|15789.8|15793.8|15789.8|15792.2|15788.2|10350
1625024790000|2021-06-30 03:46:30|15794.5|15790.5|15798|15794|15798|15794|15794.5|15790.5|11600
1625024800000|2021-06-30 03:46:40|15797.9|15793.9|15796.8|15792.8|15797.9|15793.9|15796.5|15792.5|11950
1625024810000|2021-06-30 03:46:50|15796.7|15792.7|15798.1|15794.1|15798.1|15794.1|15796.7|15792.7|4950
1625024820000|2021-06-30 03:47:00|15798.3|15794.3|15801.3|15797.3|15801.4|15797.4|15798.3|15794.3|15700
1625024830000|2021-06-30 03:47:10|15802.1|15798.1|15800.9|15796.9|15802.4|15798.4|15800.9|15796.9|8600
1625024840000|2021-06-30 03:47:20|15800.7|15796.7|15805.5|15801.5|15805.5|15801.5|15800.7|15796.7|14950
1625024850000|2021-06-30 03:47:30|15808.5|15804.5|15808.1|15804.1|15808.5|15804.5|15807.7|15803.7|30400
1625024860000|2021-06-30 03:47:40|15808.2|15804.2|15807.6|15803.6|15808.9|15804.9|15807.5|15803.5|13600
1625024870000|2021-06-30 03:47:50|15808|15804|15804.6|15800.6|15808.6|15804.6|15803.5|15799.5|18700
1625024880000|2021-06-30 03:48:00|15805.1|15801.1|15803.2|15799.2|15806.3|15802.3|15803.2|15799.2|6950
1625024890000|2021-06-30 03:48:10|15804.2|15800.2|15806.5|15802.5|15806.5|15802.5|15804.2|15800.2|4100
1625024900000|2021-06-30 03:48:20|15807.2|15803.2|15806.6|15802.6|15808.1|15804.1|15806.5|15802.5|6900
1625024910000|2021-06-30 03:48:30|15806.5|15802.5|15806.6|15802.6|15807|15803|15806.2|15802.2|3700
1625024920000|2021-06-30 03:48:40|15806.5|15802.5|15806.6|15802.6|15806.6|15802.6|15805.3|15801.3|3450
1625024930000|2021-06-30 03:48:50|15806.3|15802.3|15806.7|15802.7|15807.1|15803.1|15805.8|15801.8|2550
1625024940000|2021-06-30 03:49:00|15806.5|15802.5|15807.1|15803.1|15807.7|15803.7|15806.4|15802.4|5200
1625024950000|2021-06-30 03:49:10|15807.2|15803.2|15806.3|15802.3|15807.2|15803.2|15806.1|15802.1|4400
1625024960000|2021-06-30 03:49:20|15804.9|15800.9|15804.2|15800.2|15804.9|15800.9|15802|15798|5200
1625024970000|2021-06-30 03:49:30|15803.7|15799.7|15804.1|15800.1|15805.3|15801.3|15803.7|15799.7|8050
1625024980000|2021-06-30 03:49:40|15804.4|15800.4|15805.9|15801.9|15806|15802|15804.3|15800.3|8300
1625024990000|2021-06-30 03:49:50|15804.3|15800.3|15805.3|15801.3|15806.4|15802.4|15804.3|15800.3|17650
1625025000000|2021-06-30 03:50:00|15804.5|15800.5|15806.2|15802.2|15806.7|15802.7|15804.5|15800.5|7200
1625025010000|2021-06-30 03:50:10|15807|15803|15804.9|15800.9|15807.3|15803.3|15804.7|15800.7|5750
1625025020000|2021-06-30 03:50:20|15804.2|15800.2|15806.1|15802.1|15806.1|15802.1|15804.2|15800.2|1550
1625025030000|2021-06-30 03:50:30|15806.2|15802.2|15806|15802|15806.7|15802.7|15806|15802|3200
1625025040000|2021-06-30 03:50:40|15805.1|15801.1|15806.2|15802.2|15806.4|15802.4|15805.1|15801.1|5900
1625025050000|2021-06-30 03:50:50|15805.3|15801.3|15806.1|15802.1|15806.6|15802.6|15805.1|15801.1|1400
1625025060000|2021-06-30 03:51:00|15806|15802|15807.5|15803.5|15807.5|15803.5|15806|15802|6500
1625025070000|2021-06-30 03:51:10|15807.6|15803.6|15807.7|15803.7|15807.7|15803.7|15807.6|15803.6|3250
1625025080000|2021-06-30 03:51:20|15807.8|15803.8|15808.6|15804.6|15808.6|15804.6|15807.8|15803.8|7550
1625025090000|2021-06-30 03:51:30|15808.8|15804.8|15807.9|15803.9|15808.8|15804.8|15806|15802|8050
1625025100000|2021-06-30 03:51:40|15808|15804|15805.8|15801.8|15808|15804|15805.8|15801.8|4150
1625025110000|2021-06-30 03:51:50|15806.5|15802.5|15805.7|15801.7|15806.5|15802.5|15805.1|15801.1|4000
1625025120000|2021-06-30 03:52:00|15805.4|15801.4|15804.5|15800.5|15805.4|15801.4|15804.5|15800.5|3850
1625025130000|2021-06-30 03:52:10|15804.6|15800.6|15804.3|15800.3|15805|15801|15804|15800|3200
1625025140000|2021-06-30 03:52:20|15804.4|15800.4|15801.9|15797.9|15805.1|15801.1|15801.9|15797.9|6050
1625025150000|2021-06-30 03:52:30|15800.4|15796.4|15801.4|15797.4|15801.4|15797.4|15800|15796|4650
1625025160000|2021-06-30 03:52:40|15801.8|15797.8|15799.4|15795.4|15801.8|15797.8|15799.4|15795.4|4150
1625025170000|2021-06-30 03:52:50|15798.8|15794.8|15799.7|15795.7|15799.7|15795.7|15798.8|15794.8|2800
1625025180000|2021-06-30 03:53:00|15799.4|15795.4|15802|15798|15802|15798|15799.4|15795.4|4250
1625025190000|2021-06-30 03:53:10|15802.1|15798.1|15804.6|15800.6|15804.6|15800.6|15802.1|15798.1|5350
1625025200000|2021-06-30 03:53:20|15804.7|15800.7|15806.3|15802.3|15806.3|15802.3|15804.7|15800.7|4000
1625025210000|2021-06-30 03:53:30|15806.4|15802.4|15806.8|15802.8|15806.8|15802.8|15806.2|15802.2|3800
1625025220000|2021-06-30 03:53:40|15806.7|15802.7|15805.8|15801.8|15807.1|15803.1|15805.8|15801.8|3700
1625025230000|2021-06-30 03:53:50|15805.6|15801.6|15806.5|15802.5|15806.6|15802.6|15805.6|15801.6|2450
1625025240000|2021-06-30 03:54:00|15806.1|15802.1|15807.7|15803.7|15807.7|15803.7|15806.1|15802.1|5400
1625025250000|2021-06-30 03:54:10|15808.5|15804.5|15809.4|15805.4|15809.4|15805.4|15808.5|15804.5|7400
1625025260000|2021-06-30 03:54:20|15808.9|15804.9|15808.2|15804.2|15809|15805|15808.2|15804.2|3150
1625025270000|2021-06-30 03:54:30|15808|15804|15807.1|15803.1|15808.2|15804.2|15806.8|15802.8|2450
1625025280000|2021-06-30 03:54:40|15807.6|15803.6|15807.5|15803.5|15807.7|15803.7|15807.3|15803.3|3950
1625025290000|2021-06-30 03:54:50|15807.4|15803.4|15804.8|15800.8|15808.2|15804.2|15804.3|15800.3|7800
1625025300000|2021-06-30 03:55:00|15805.7|15801.7|15803.8|15799.8|15805.7|15801.7|15803.8|15799.8|5100
1625025310000|2021-06-30 03:55:10|15803.2|15799.2|15800.9|15796.9|15803.2|15799.2|15800.9|15796.9|4850
1625025320000|2021-06-30 03:55:20|15800.2|15796.2|15802.1|15798.1|15802.1|15798.1|15799.7|15795.7|2450
1625025330000|2021-06-30 03:55:30|15802.6|15798.6|15801.3|15797.3|15802.6|15798.6|15801.3|15797.3|1650
1625025340000|2021-06-30 03:55:40|15802|15798|15801.2|15797.2|15802|15798|15800.7|15796.7|5550
1625025350000|2021-06-30 03:55:50|15801|15797|15801.4|15797.4|15802.1|15798.1|15801|15797|1850
1625025360000|2021-06-30 03:56:00|15801.7|15797.7|15800.2|15796.2|15801.8|15797.8|15800.2|15796.2|2900
1625025370000|2021-06-30 03:56:10|15801.1|15797.1|15800|15796|15801.1|15797.1|15800|15796|1200
1625025380000|2021-06-30 03:56:20|15799.7|15795.7|15801.6|15797.6|15801.6|15797.6|15799.7|15795.7|1800
1625025390000|2021-06-30 03:56:30|15801.7|15797.7|15803.4|15799.4|15803.4|15799.4|15801.6|15797.6|5100
1625025400000|2021-06-30 03:56:40|15804.3|15800.3|15804.7|15800.7|15804.9|15800.9|15803.5|15799.5|3200
1625025410000|2021-06-30 03:56:50|15805.2|15801.2|15804.8|15800.8|15805.2|15801.2|15804.5|15800.5|4200
1625025420000|2021-06-30 03:57:00|15804.3|15800.3|15804.9|15800.9|15805.9|15801.9|15804.3|15800.3|4150
1625025430000|2021-06-30 03:57:10|15805.3|15801.3|15806.4|15802.4|15806.8|15802.8|15805.3|15801.3|3900
1625025440000|2021-06-30 03:57:20|15806.5|15802.5|15805.1|15801.1|15807.2|15803.2|15805.1|15801.1|2750
1625025450000|2021-06-30 03:57:30|15804.8|15800.8|15805.8|15801.8|15805.8|15801.8|15804.7|15800.7|2350
1625025460000|2021-06-30 03:57:40|15805.5|15801.5|15806|15802|15806.3|15802.3|15805.4|15801.4|2500
1625025470000|2021-06-30 03:57:50|15806.4|15802.4|15800.9|15796.9|15806.4|15802.4|15800.9|15796.9|6200
1625025480000|2021-06-30 03:58:00|15801.1|15797.1|15799.4|15795.4|15802.4|15798.4|15799|15795|9500
1625025490000|2021-06-30 03:58:10|15799.7|15795.7|15797|15793|15801.3|15797.3|15796.7|15792.7|3350
1625025500000|2021-06-30 03:58:20|15796.7|15792.7|15794.8|15790.8|15796.7|15792.7|15794.8|15790.8|3450
1625025510000|2021-06-30 03:58:30|15794.7|15790.7|15795.4|15791.4|15795.4|15791.4|15794.2|15790.2|2700
1625025520000|2021-06-30 03:58:40|15795.8|15791.8|15795.6|15791.6|15796.9|15792.9|15795.6|15791.6|2400
1625025530000|2021-06-30 03:58:50|15795|15791|15792.7|15788.7|15795|15791|15792.7|15788.7|3750
1625025540000|2021-06-30 03:59:00|15792.3|15788.3|15794.3|15790.3|15794.3|15790.3|15791.6|15787.6|6400
1625025550000|2021-06-30 03:59:10|15794.1|15790.1|15795.2|15791.2|15795.6|15791.6|15794.1|15790.1|4200
1625025560000|2021-06-30 03:59:20|15795|15791|15791.8|15787.8|15795|15791|15791.1|15787.1|16500
1625025570000|2021-06-30 03:59:30|15792.1|15788.1|15795.2|15791.2|15795.2|15791.2|15792.1|15788.1|3200
1625025580000|2021-06-30 03:59:40|15794.4|15790.4|15795.3|15791.3|15795.5|15791.5|15793.9|15789.9|5550
1625025590000|2021-06-30 03:59:50|15796|15792|15797|15793|15797|15793|15795.1|15791.1|6100
1625025600000|2021-06-30 04:00:00|15795.1|15791.1|15792.3|15788.3|15795.2|15791.2|15791.1|15787.1|13750
1625025610000|2021-06-30 04:00:10|15793.6|15789.6|15792.3|15788.3|15793.8|15789.8|15792.3|15788.3|6400
1625025620000|2021-06-30 04:00:20|15792.8|15788.8|15791.3|15787.3|15792.8|15788.8|15791.2|15787.2|11950
1625025630000|2021-06-30 04:00:30|15792.4|15788.4|15793.9|15789.9|15794.7|15790.7|15792.4|15788.4|3900
1625025640000|2021-06-30 04:00:40|15794|15790|15794|15790|15795.5|15791.5|15793.7|15789.7|2100
1625025650000|2021-06-30 04:00:50|15794.8|15790.8|15792.2|15788.2|15795|15791|15792.2|15788.2|2700
1625025660000|2021-06-30 04:01:00|15792.3|15788.3|15793.9|15789.9|15793.9|15789.9|15791.9|15787.9|4950
1625025670000|2021-06-30 04:01:10|15793.2|15789.2|15790.1|15786.1|15793.2|15789.2|15790.1|15786.1|2850
1625025680000|2021-06-30 04:01:20|15789.6|15785.6|15792.3|15788.3|15792.6|15788.6|15789.5|15785.5|3400
1625025690000|2021-06-30 04:01:30|15792.6|15788.6|15792|15788|15793|15789|15791.9|15787.9|5650
1625025700000|2021-06-30 04:01:40|15792.2|15788.2|15791.9|15787.9|15793.3|15789.3|15791.9|15787.9|3100
1625025710000|2021-06-30 04:01:50|15792.3|15788.3|15792.5|15788.5|15792.8|15788.8|15792|15788|2550
1625025720000|2021-06-30 04:02:00|15793.1|15789.1|15794.1|15790.1|15794.1|15790.1|15793|15789|2150
1625025730000|2021-06-30 04:02:10|15794.5|15790.5|15792.2|15788.2|15794.8|15790.8|15792.2|15788.2|2650
1625025740000|2021-06-30 04:02:20|15791.9|15787.9|15792.5|15788.5|15792.6|15788.6|15791.4|15787.4|3350
1625025750000|2021-06-30 04:02:30|15793.9|15789.9|15792.4|15788.4|15793.9|15789.9|15791.6|15787.6|2250
1625025760000|2021-06-30 04:02:40|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15793.1|15789.1|1250
1625025770000|2021-06-30 04:02:50|15793.8|15789.8|15796.4|15792.4|15796.4|15792.4|15793.2|15789.2|4400
1625025780000|2021-06-30 04:03:00|15796.2|15792.2|15791.7|15787.7|15796.2|15792.2|15791.7|15787.7|1500
1625025790000|2021-06-30 04:03:10|15791.3|15787.3|15788.5|15784.5|15791.3|15787.3|15788.5|15784.5|7400
1625025800000|2021-06-30 04:03:20|15789.2|15785.2|15790.2|15786.2|15790.4|15786.4|15789.2|15785.2|4100
1625025810000|2021-06-30 04:03:30|15792.4|15788.4|15791.3|15787.3|15792.4|15788.4|15791.3|15787.3|8150
1625025820000|2021-06-30 04:03:40|15791.6|15787.6|15790.2|15786.2|15792.7|15788.7|15790.2|15786.2|3450
1625025830000|2021-06-30 04:03:50|15789.4|15785.4|15790.5|15786.5|15790.5|15786.5|15788.3|15784.3|1850
1625025840000|2021-06-30 04:04:00|15790.4|15786.4|15791.9|15787.9|15792|15788|15789.5|15785.5|2850
1625025850000|2021-06-30 04:04:10|15792.2|15788.2|15791.3|15787.3|15792.2|15788.2|15790|15786|1400
1625025860000|2021-06-30 04:04:20|15791.9|15787.9|15792.4|15788.4|15792.4|15788.4|15791.4|15787.4|2950
1625025870000|2021-06-30 04:04:30|15791.9|15787.9|15795.1|15791.1|15795.1|15791.1|15791.9|15787.9|2750
1625025880000|2021-06-30 04:04:40|15795.5|15791.5|15795.2|15791.2|15795.7|15791.7|15794.8|15790.8|1150
1625025890000|2021-06-30 04:04:50|15795.6|15791.6|15796.1|15792.1|15796.1|15792.1|15795.1|15791.1|1750
1625025900000|2021-06-30 04:05:00|15796.2|15792.2|15796.5|15792.5|15796.5|15792.5|15795.6|15791.6|1400
1625025910000|2021-06-30 04:05:10|15796.6|15792.6|15798.4|15794.4|15798.4|15794.4|15796.5|15792.5|5000
1625025920000|2021-06-30 04:05:20|15798.6|15794.6|15799.1|15795.1|15800.8|15796.8|15798.6|15794.6|8750
1625025930000|2021-06-30 04:05:30|15799.6|15795.6|15801.5|15797.5|15801.8|15797.8|15799.6|15795.6|1700
1625025940000|2021-06-30 04:05:40|15801.4|15797.4|15800.5|15796.5|15801.6|15797.6|15800.4|15796.4|1600
1625025950000|2021-06-30 04:05:50|15800.7|15796.7|15799.8|15795.8|15800.9|15796.9|15799.6|15795.6|2800
1625025960000|2021-06-30 04:06:00|15799.4|15795.4|15798.8|15794.8|15799.7|15795.7|15798.8|15794.8|1550
1625025970000|2021-06-30 04:06:10|15799.1|15795.1|15796.3|15792.3|15799.1|15795.1|15796.3|15792.3|2150
1625025980000|2021-06-30 04:06:20|15796.1|15792.1|15794.7|15790.7|15796.5|15792.5|15794.7|15790.7|2250
1625025990000|2021-06-30 04:06:30|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15793.6|15789.6|2700
1625026000000|2021-06-30 04:06:40|15794.7|15790.7|15793.2|15789.2|15794.7|15790.7|15792.9|15788.9|550
1625026010000|2021-06-30 04:06:50|15793.1|15789.1|15793.4|15789.4|15794.1|15790.1|15793.1|15789.1|1200
1625026020000|2021-06-30 04:07:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793|15789|150
1625026030000|2021-06-30 04:07:10|15793.1|15789.1|15790.9|15786.9|15793.1|15789.1|15790.9|15786.9|1500
1625026040000|2021-06-30 04:07:20|15791.1|15787.1|15792.3|15788.3|15792.3|15788.3|15791.1|15787.1|500
1625026050000|2021-06-30 04:07:30|15792.4|15788.4|15792.6|15788.6|15792.6|15788.6|15792.4|15788.4|500
1625026060000|2021-06-30 04:07:40|15792.7|15788.7|15792.2|15788.2|15792.7|15788.7|15792.2|15788.2|1550
1625026070000|2021-06-30 04:07:50|15792|15788|15793.1|15789.1|15793.1|15789.1|15791|15787|2200
1625026080000|2021-06-30 04:08:00|15793.7|15789.7|15795.5|15791.5|15796.2|15792.2|15793.7|15789.7|2150
1625026090000|2021-06-30 04:08:10|15795.7|15791.7|15798.5|15794.5|15798.6|15794.6|15795.2|15791.2|1200
1625026100000|2021-06-30 04:08:20|15798.6|15794.6|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|900
1625026110000|2021-06-30 04:08:30|15799.3|15795.3|15797.5|15793.5|15800|15796|15797.5|15793.5|3800
1625026120000|2021-06-30 04:08:40|15797.9|15793.9|15799|15795|15799|15795|15797.3|15793.3|700
1625026130000|2021-06-30 04:08:50|15798.6|15794.6|15798.7|15794.7|15799.8|15795.8|15798.6|15794.6|1200
1625026140000|2021-06-30 04:09:00|15798.5|15794.5|15797.1|15793.1|15800.2|15796.2|15797.1|15793.1|5300
1625026150000|2021-06-30 04:09:10|15798.1|15794.1|15799.4|15795.4|15799.4|15795.4|15798.1|15794.1|900
1625026160000|2021-06-30 04:09:20|15798.9|15794.9|15799.3|15795.3|15799.4|15795.4|15798.5|15794.5|2250
1625026170000|2021-06-30 04:09:30|15799.4|15795.4|15798.3|15794.3|15799.9|15795.9|15798.3|15794.3|2200
1625026180000|2021-06-30 04:09:40|15798.8|15794.8|15799|15795|15799.9|15795.9|15798.8|15794.8|1350
1625026190000|2021-06-30 04:09:50|15798.9|15794.9|15799.5|15795.5|15799.7|15795.7|15798.7|15794.7|700
1625026200000|2021-06-30 04:10:00|15797.8|15793.8|15799.9|15795.9|15800.8|15796.8|15797.8|15793.8|2150
1625026210000|2021-06-30 04:10:10|15800.2|15796.2|15800.4|15796.4|15800.9|15796.9|15800.1|15796.1|1200
1625026220000|2021-06-30 04:10:20|15800.3|15796.3|15800.2|15796.2|15801|15797|15800|15796|1900
1625026230000|2021-06-30 04:10:30|15799.8|15795.8|15798.4|15794.4|15799.9|15795.9|15798.4|15794.4|800
1625026240000|2021-06-30 04:10:40|15799.2|15795.2|15799.7|15795.7|15799.7|15795.7|15799|15795|1250
1625026250000|2021-06-30 04:10:50|15799.5|15795.5|15799.9|15795.9|15799.9|15795.9|15799.3|15795.3|200
1625026260000|2021-06-30 04:11:00|15799.8|15795.8|15798.1|15794.1|15800.1|15796.1|15798.1|15794.1|1400
1625026270000|2021-06-30 04:11:10|15798.4|15794.4|15797.6|15793.6|15798.4|15794.4|15797.2|15793.2|600
1625026280000|2021-06-30 04:11:20|15798.1|15794.1|15799.1|15795.1|15799.1|15795.1|15797.3|15793.3|1000
1625026290000|2021-06-30 04:11:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.1|15795.1|150
1625026300000|2021-06-30 04:11:40|15799.5|15795.5|15799.1|15795.1|15799.5|15795.5|15799.1|15795.1|350
1625026310000|2021-06-30 04:11:50|15799|15795|15798.1|15794.1|15799|15795|15798.1|15794.1|650
1625026320000|2021-06-30 04:12:00|15797|15793|15796.6|15792.6|15797|15793|15796.5|15792.5|1200
1625026330000|2021-06-30 04:12:10|15797|15793|15796.8|15792.8|15797.1|15793.1|15796.6|15792.6|550
1625026340000|2021-06-30 04:12:20|15797|15793|15796.1|15792.1|15797|15793|15796.1|15792.1|350
1625026350000|2021-06-30 04:12:30|15795.6|15791.6|15795.5|15791.5|15796.2|15792.2|15795.4|15791.4|950
1625026360000|2021-06-30 04:12:40|15795.7|15791.7|15795|15791|15795.7|15791.7|15795|15791|500
1625026370000|2021-06-30 04:12:50|15795.2|15791.2|15795.7|15791.7|15796.2|15792.2|15795.2|15791.2|550
1625026380000|2021-06-30 04:13:00|15795.8|15791.8|15794.3|15790.3|15795.8|15791.8|15794.3|15790.3|3050
1625026390000|2021-06-30 04:13:10|15794.2|15790.2|15793.8|15789.8|15794.9|15790.9|15793.8|15789.8|400
1625026400000|2021-06-30 04:13:20|15793.3|15789.3|15793.8|15789.8|15794.3|15790.3|15793.3|15789.3|450
1625026410000|2021-06-30 04:13:30|15794.7|15790.7|15794.5|15790.5|15794.7|15790.7|15794.1|15790.1|350
1625026420000|2021-06-30 04:13:40|15795.1|15791.1|15792|15788|15795.1|15791.1|15792|15788|1650
1625026430000|2021-06-30 04:13:50|15791.7|15787.7|15787.9|15783.9|15791.7|15787.7|15787.9|15783.9|3150
1625026440000|2021-06-30 04:14:00|15788.3|15784.3|15787.2|15783.2|15788.3|15784.3|15786.2|15782.2|6050
1625026450000|2021-06-30 04:14:10|15788.9|15784.9|15788.8|15784.8|15790.9|15786.9|15788.8|15784.8|4900
1625026460000|2021-06-30 04:14:20|15788.7|15784.7|15787.5|15783.5|15788.7|15784.7|15787.5|15783.5|700
1625026470000|2021-06-30 04:14:30|15787|15783|15790.5|15786.5|15790.5|15786.5|15787|15783|2300
1625026480000|2021-06-30 04:14:40|15791.5|15787.5|15791.2|15787.2|15791.5|15787.5|15790.8|15786.8|450
1625026490000|2021-06-30 04:14:50|15791.3|15787.3|15791.1|15787.1|15791.3|15787.3|15788.9|15784.9|11300
1625026500000|2021-06-30 04:15:00|15791.9|15787.9|15792|15788|15792.3|15788.3|15791.3|15787.3|1700
1625026510000|2021-06-30 04:15:10|15792.6|15788.6|15789.1|15785.1|15792.6|15788.6|15789.1|15785.1|2650
1625026520000|2021-06-30 04:15:20|15790.6|15786.6|15792|15788|15792.6|15788.6|15789.5|15785.5|2700
1625026530000|2021-06-30 04:15:30|15793.2|15789.2|15794.2|15790.2|15794.2|15790.2|15792.3|15788.3|800
1625026540000|2021-06-30 04:15:40|15794.5|15790.5|15795.8|15791.8|15796.5|15792.5|15794.5|15790.5|700
1625026550000|2021-06-30 04:15:50|15795.7|15791.7|15796.3|15792.3|15797|15793|15795.7|15791.7|2700
1625026560000|2021-06-30 04:16:00|15796.1|15792.1|15797.3|15793.3|15797.3|15793.3|15796.1|15792.1|2000
1625026570000|2021-06-30 04:16:10|15797.8|15793.8|15797.6|15793.6|15798.4|15794.4|15797.3|15793.3|900
1625026580000|2021-06-30 04:16:20|15797.2|15793.2|15795.9|15791.9|15797.2|15793.2|15795.8|15791.8|2000
1625026590000|2021-06-30 04:16:30|15796|15792|15796|15792|15796|15792|15795.6|15791.6|1150
1625026600000|2021-06-30 04:16:40|15796.4|15792.4|15795.4|15791.4|15796.4|15792.4|15795.4|15791.4|550
1625026610000|2021-06-30 04:16:50|15795.8|15791.8|15796.9|15792.9|15796.9|15792.9|15795.8|15791.8|350
1625026620000|2021-06-30 04:17:00|15796.8|15792.8|15797.2|15793.2|15797.3|15793.3|15795.7|15791.7|550
1625026630000|2021-06-30 04:17:10|15797.5|15793.5|15797.7|15793.7|15798.1|15794.1|15797.2|15793.2|500
1625026640000|2021-06-30 04:17:20|15797.8|15793.8|15798.2|15794.2|15798.2|15794.2|15797.8|15793.8|850
1625026650000|2021-06-30 04:17:30|15798.4|15794.4|15799.1|15795.1|15799.2|15795.2|15797.7|15793.7|800
1625026660000|2021-06-30 04:17:40|15798.3|15794.3|15798.1|15794.1|15798.3|15794.3|15798.1|15794.1|950
1625026670000|2021-06-30 04:17:50|15797.8|15793.8|15797.2|15793.2|15797.8|15793.8|15797.2|15793.2|750
1625026680000|2021-06-30 04:18:00|15797|15793|15796.2|15792.2|15797|15793|15796|15792|500
1625026690000|2021-06-30 04:18:10|15796.5|15792.5|15798.7|15794.7|15798.7|15794.7|15796.5|15792.5|1800
1625026700000|2021-06-30 04:18:20|15798.5|15794.5|15798.6|15794.6|15798.6|15794.6|15798.3|15794.3|550
1625026710000|2021-06-30 04:18:30|15798.3|15794.3|15796.9|15792.9|15798.3|15794.3|15796.9|15792.9|900
1625026720000|2021-06-30 04:18:40|15797.3|15793.3|15798|15794|15798|15794|15797.3|15793.3|500
1625026730000|2021-06-30 04:18:50|15797.3|15793.3|15796.2|15792.2|15797.6|15793.6|15796.2|15792.2|750
1625026740000|2021-06-30 04:19:00|15796.1|15792.1|15798.2|15794.2|15798.2|15794.2|15796.1|15792.1|2150
1625026750000|2021-06-30 04:19:10|15798.5|15794.5|15797.7|15793.7|15798.5|15794.5|15797.7|15793.7|700
1625026760000|2021-06-30 04:19:20|15797.6|15793.6|15797.6|15793.6|15797.9|15793.9|15797.6|15793.6|900
1625026770000|2021-06-30 04:19:30|15797.2|15793.2|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|950
1625026780000|2021-06-30 04:19:40|15797.4|15793.4|15797.8|15793.8|15797.8|15793.8|15796.9|15792.9|1050
1625026790000|2021-06-30 04:19:50|15798.5|15794.5|15797.5|15793.5|15798.5|15794.5|15797.5|15793.5|400
1625026800000|2021-06-30 04:20:00|15798.1|15794.1|15798.6|15794.6|15798.6|15794.6|15798.1|15794.1|500
1625026810000|2021-06-30 04:20:10|15799|15795|15799.3|15795.3|15799.5|15795.5|15799|15795|800
1625026820000|2021-06-30 04:20:20|15799.5|15795.5|15800|15796|15800|15796|15799.4|15795.4|900
1625026830000|2021-06-30 04:20:30|15799.3|15795.3|15797.5|15793.5|15799.3|15795.3|15797.4|15793.4|2750
1625026840000|2021-06-30 04:20:40|15797.8|15793.8|15797.8|15793.8|15798.2|15794.2|15797.8|15793.8|700
1625026850000|2021-06-30 04:20:50|15797.6|15793.6|15797.8|15793.8|15798.4|15794.4|15797.6|15793.6|1600
1625026860000|2021-06-30 04:21:00|15798.5|15794.5|15798|15794|15798.9|15794.9|15798|15794|1100
1625026870000|2021-06-30 04:21:10|15797.5|15793.5|15797.3|15793.3|15797.8|15793.8|15797.1|15793.1|750
1625026880000|2021-06-30 04:21:20|15797.1|15793.1|15796.5|15792.5|15797.1|15793.1|15796.2|15792.2|1150
1625026890000|2021-06-30 04:21:30|15795.7|15791.7|15794.8|15790.8|15795.7|15791.7|15794.1|15790.1|2050
1625026900000|2021-06-30 04:21:40|15795.1|15791.1|15795.2|15791.2|15795.2|15791.2|15794.7|15790.7|650
1625026910000|2021-06-30 04:21:50|15795.1|15791.1|15797.1|15793.1|15797.1|15793.1|15795.1|15791.1|700
1625026920000|2021-06-30 04:22:00|15796.7|15792.7|15797.1|15793.1|15797.1|15793.1|15796.3|15792.3|150
1625026930000|2021-06-30 04:22:10|15797.4|15793.4|15799.9|15795.9|15799.9|15795.9|15797.4|15793.4|1550
1625026940000|2021-06-30 04:22:20|15799.4|15795.4|15800.3|15796.3|15800.3|15796.3|15799.2|15795.2|2150
1625026950000|2021-06-30 04:22:30|15800.5|15796.5|15799.2|15795.2|15800.5|15796.5|15799.2|15795.2|750
1625026960000|2021-06-30 04:22:40|15799.4|15795.4|15799|15795|15799.4|15795.4|15799|15795|500
1625026970000|2021-06-30 04:22:50|15799.4|15795.4|15799.8|15795.8|15800.2|15796.2|15799.2|15795.2|1250
1625026980000|2021-06-30 04:23:00|15800.7|15796.7|15800.8|15796.8|15800.8|15796.8|15799.9|15795.9|4400
1625026990000|2021-06-30 04:23:10|15800.9|15796.9|15800.8|15796.8|15801.5|15797.5|15800.7|15796.7|2450
1625027000000|2021-06-30 04:23:20|15801.4|15797.4|15801.9|15797.9|15802.2|15798.2|15801.4|15797.4|1750
1625027010000|2021-06-30 04:23:30|15801.7|15797.7|15800.1|15796.1|15802.3|15798.3|15799.7|15795.7|8450
1625027020000|2021-06-30 04:23:40|15800.4|15796.4|15799.6|15795.6|15800.4|15796.4|15799.6|15795.6|750
1625027030000|2021-06-30 04:23:50|15800|15796|15799.7|15795.7|15800.1|15796.1|15799.4|15795.4|850
1625027040000|2021-06-30 04:24:00|15799.6|15795.6|15799.5|15795.5|15799.8|15795.8|15798.6|15794.6|2350
1625027050000|2021-06-30 04:24:10|15800.9|15796.9|15799.9|15795.9|15801.9|15797.9|15799.5|15795.5|6750
1625027060000|2021-06-30 04:24:20|15799.8|15795.8|15800.2|15796.2|15800.8|15796.8|15799.8|15795.8|600
1625027070000|2021-06-30 04:24:30|15800.8|15796.8|15801|15797|15801|15797|15800.7|15796.7|250
1625027080000|2021-06-30 04:24:40|15801.8|15797.8|15802.1|15798.1|15802.1|15798.1|15800.8|15796.8|900
1625027090000|2021-06-30 04:24:50|15803.1|15799.1|15802.3|15798.3|15803.2|15799.2|15802.3|15798.3|950
1625027100000|2021-06-30 04:25:00|15802.4|15798.4|15801.8|15797.8|15802.7|15798.7|15801.4|15797.4|1050
1625027110000|2021-06-30 04:25:10|15802|15798|15800.8|15796.8|15802|15798|15800.6|15796.6|950
1625027120000|2021-06-30 04:25:20|15800.9|15796.9|15799.2|15795.2|15800.9|15796.9|15799.2|15795.2|2050
1625027130000|2021-06-30 04:25:30|15798.4|15794.4|15798.2|15794.2|15798.4|15794.4|15798|15794|400
1625027140000|2021-06-30 04:25:40|15798.3|15794.3|15797.6|15793.6|15798.3|15794.3|15797.6|15793.6|950
1625027150000|2021-06-30 04:25:50|15799.7|15795.7|15799|15795|15801|15797|15799|15795|4750
1625027160000|2021-06-30 04:26:00|15798.5|15794.5|15800.6|15796.6|15800.7|15796.7|15797.8|15793.8|1150
1625027170000|2021-06-30 04:26:10|15800.7|15796.7|15800.5|15796.5|15800.8|15796.8|15800.5|15796.5|1100
1625027180000|2021-06-30 04:26:20|15799.8|15795.8|15800.2|15796.2|15800.5|15796.5|15799.8|15795.8|1150
1625027190000|2021-06-30 04:26:30|15800.5|15796.5|15799.4|15795.4|15801.1|15797.1|15799.4|15795.4|1200
1625027200000|2021-06-30 04:26:40|15799.7|15795.7|15800.2|15796.2|15801.1|15797.1|15799.7|15795.7|2750
1625027210000|2021-06-30 04:26:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1100
1625027220000|2021-06-30 04:27:00|15802.1|15798.1|15802.7|15798.7|15802.7|15798.7|15802.1|15798.1|4250
1625027230000|2021-06-30 04:27:10|15803.1|15799.1|15803.1|15799.1|15804.2|15800.2|15803|15799|10650
1625027240000|2021-06-30 04:27:20|15803.2|15799.2|15802.4|15798.4|15803.5|15799.5|15802.4|15798.4|6450
1625027250000|2021-06-30 04:27:30|15800.9|15796.9|15801.8|15797.8|15802.3|15798.3|15800.9|15796.9|1400
1625027260000|2021-06-30 04:27:40|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15801.8|15797.8|900
1625027270000|2021-06-30 04:27:50|15803.2|15799.2|15803.8|15799.8|15804.5|15800.5|15803.2|15799.2|4100
1625027280000|2021-06-30 04:28:00|15803.6|15799.6|15804.4|15800.4|15804.4|15800.4|15803.5|15799.5|1250
1625027290000|2021-06-30 04:28:10|15804.2|15800.2|15804.7|15800.7|15804.8|15800.8|15804.2|15800.2|550
1625027300000|2021-06-30 04:28:20|15804.3|15800.3|15805.9|15801.9|15806.4|15802.4|15804.3|15800.3|12350
1625027310000|2021-06-30 04:28:30|15805.3|15801.3|15806.4|15802.4|15806.4|15802.4|15805.2|15801.2|650
1625027320000|2021-06-30 04:28:40|15806.7|15802.7|15806.1|15802.1|15806.7|15802.7|15806|15802|5450
1625027330000|2021-06-30 04:28:50|15805.9|15801.9|15805.6|15801.6|15805.9|15801.9|15804.4|15800.4|2800
1625027340000|2021-06-30 04:29:00|15805.3|15801.3|15806.1|15802.1|15806.1|15802.1|15804.8|15800.8|3300
1625027350000|2021-06-30 04:29:10|15806.2|15802.2|15805.9|15801.9|15806.3|15802.3|15805.5|15801.5|500
1625027360000|2021-06-30 04:29:20|15805.4|15801.4|15805.5|15801.5|15806.1|15802.1|15805.1|15801.1|600
1625027370000|2021-06-30 04:29:30|15805.4|15801.4|15805.5|15801.5|15805.9|15801.9|15805.4|15801.4|800
1625027380000|2021-06-30 04:29:40|15805.6|15801.6|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|850
1625027390000|2021-06-30 04:29:50|15806.3|15802.3|15806.5|15802.5|15806.5|15802.5|15806.2|15802.2|1050
1625027400000|2021-06-30 04:30:00|15807|15803|15815.2|15811.2|15815.2|15811.2|15807|15803|202800
1625027410000|2021-06-30 04:30:10|15815.6|15811.6|15815|15811|15815.6|15811.6|15812.7|15808.7|22450
1625027420000|2021-06-30 04:30:20|15813.7|15809.7|15812.1|15808.1|15814.2|15810.2|15812.1|15808.1|20000
1625027430000|2021-06-30 04:30:30|15812.4|15808.4|15813|15809|15813.1|15809.1|15811.8|15807.8|2200
1625027440000|2021-06-30 04:30:40|15812.9|15808.9|15812.3|15808.3|15812.9|15808.9|15812.3|15808.3|1850
1625027450000|2021-06-30 04:30:50|15811.8|15807.8|15812.6|15808.6|15812.6|15808.6|15811.8|15807.8|3300
1625027460000|2021-06-30 04:31:00|15812.7|15808.7|15812.5|15808.5|15813.4|15809.4|15812.5|15808.5|8550
1625027470000|2021-06-30 04:31:10|15812.9|15808.9|15814.4|15810.4|15814.4|15810.4|15812.9|15808.9|1750
1625027480000|2021-06-30 04:31:20|15814.5|15810.5|15814.2|15810.2|15814.8|15810.8|15814.1|15810.1|2900
1625027490000|2021-06-30 04:31:30|15814.3|15810.3|15814.3|15810.3|15815.8|15811.8|15814|15810|2800
1625027500000|2021-06-30 04:31:40|15814.2|15810.2|15814.1|15810.1|15815.3|15811.3|15814.1|15810.1|3700
1625027510000|2021-06-30 04:31:50|15814|15810|15814.7|15810.7|15814.7|15810.7|15814|15810|3950
1625027520000|2021-06-30 04:32:00|15813.8|15809.8|15813.6|15809.6|15814.5|15810.5|15813.6|15809.6|4450
1625027530000|2021-06-30 04:32:10|15813.3|15809.3|15813.5|15809.5|15813.6|15809.6|15813.2|15809.2|1650
1625027540000|2021-06-30 04:32:20|15814.2|15810.2|15813.1|15809.1|15814.2|15810.2|15813.1|15809.1|1050
1625027550000|2021-06-30 04:32:30|15813.4|15809.4|15814|15810|15814|15810|15813.4|15809.4|1200
1625027560000|2021-06-30 04:32:40|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|1250
1625027570000|2021-06-30 04:32:50|15814.4|15810.4|15814.4|15810.4|15815.2|15811.2|15814.3|15810.3|1950
1625027580000|2021-06-30 04:33:00|15814.5|15810.5|15816.2|15812.2|15816.2|15812.2|15814.5|15810.5|6500
1625027590000|2021-06-30 04:33:10|15816|15812|15816.3|15812.3|15816.3|15812.3|15816|15812|6250
1625027600000|2021-06-30 04:33:20|15815.1|15811.1|15815.4|15811.4|15815.4|15811.4|15815|15811|3500
1625027610000|2021-06-30 04:33:30|15815.5|15811.5|15815.3|15811.3|15815.5|15811.5|15815.1|15811.1|1250
1625027620000|2021-06-30 04:33:40|15814.6|15810.6|15813.3|15809.3|15814.6|15810.6|15813.3|15809.3|3600
1625027630000|2021-06-30 04:33:50|15813.1|15809.1|15813.8|15809.8|15814.1|15810.1|15813.1|15809.1|1450
1625027640000|2021-06-30 04:34:00|15813|15809|15814|15810|15814.1|15810.1|15813|15809|1600
1625027650000|2021-06-30 04:34:10|15814.1|15810.1|15813.4|15809.4|15814.1|15810.1|15813.4|15809.4|400
1625027660000|2021-06-30 04:34:20|15813.5|15809.5|15814|15810|15814|15810|15813.4|15809.4|1300
1625027670000|2021-06-30 04:34:30|15814.1|15810.1|15813.9|15809.9|15814.3|15810.3|15813.9|15809.9|800
1625027680000|2021-06-30 04:34:40|15813.6|15809.6|15812.5|15808.5|15813.6|15809.6|15812.5|15808.5|3400
1625027690000|2021-06-30 04:34:50|15812.6|15808.6|15813.1|15809.1|15813.2|15809.2|15812.6|15808.6|5850
1625027700000|2021-06-30 04:35:00|15813.3|15809.3|15813.2|15809.2|15813.8|15809.8|15813.2|15809.2|950
1625027710000|2021-06-30 04:35:10|15812.8|15808.8|15812.2|15808.2|15812.8|15808.8|15812.2|15808.2|2150
1625027720000|2021-06-30 04:35:20|15811.2|15807.2|15810.6|15806.6|15811.9|15807.9|15810.6|15806.6|2200
1625027730000|2021-06-30 04:35:30|15810.4|15806.4|15809.5|15805.5|15810.4|15806.4|15809.5|15805.5|8800
1625027740000|2021-06-30 04:35:40|15809.9|15805.9|15811.1|15807.1|15811.1|15807.1|15809.9|15805.9|7300
1625027750000|2021-06-30 04:35:50|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15809.8|15805.8|13150
1625027760000|2021-06-30 04:36:00|15809.8|15805.8|15810.3|15806.3|15810.5|15806.5|15809.8|15805.8|1950
1625027770000|2021-06-30 04:36:10|15810.4|15806.4|15810.1|15806.1|15810.4|15806.4|15810.1|15806.1|7000
1625027780000|2021-06-30 04:36:20|15810.2|15806.2|15811.5|15807.5|15811.5|15807.5|15810.2|15806.2|5200
1625027790000|2021-06-30 04:36:30|15812.1|15808.1|15812.8|15808.8|15812.8|15808.8|15812|15808|2900
1625027800000|2021-06-30 04:36:40|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|2100
1625027810000|2021-06-30 04:36:50|15812.3|15808.3|15812.1|15808.1|15812.3|15808.3|15811.7|15807.7|4500
1625027820000|2021-06-30 04:37:00|15812|15808|15812.1|15808.1|15812.1|15808.1|15811.5|15807.5|800
1625027830000|2021-06-30 04:37:10|15811.9|15807.9|15811.9|15807.9|15812|15808|15811.2|15807.2|1350
1625027840000|2021-06-30 04:37:20|15811.2|15807.2|15811.3|15807.3|15811.3|15807.3|15811.2|15807.2|1900
1625027850000|2021-06-30 04:37:30|15811.6|15807.6|15811.2|15807.2|15811.7|15807.7|15811.2|15807.2|1200
1625027860000|2021-06-30 04:37:40|15811.3|15807.3|15811.6|15807.6|15811.6|15807.6|15811.2|15807.2|500
1625027870000|2021-06-30 04:37:50|15811.2|15807.2|15811.4|15807.4|15811.4|15807.4|15811.2|15807.2|550
1625027880000|2021-06-30 04:38:00|15811.2|15807.2|15811|15807|15811.2|15807.2|15811|15807|450
1625027890000|2021-06-30 04:38:10|15810.8|15806.8|15810.2|15806.2|15810.8|15806.8|15810.2|15806.2|1900
1625027900000|2021-06-30 04:38:20|15810.3|15806.3|15810.3|15806.3|15810.6|15806.6|15810.3|15806.3|850
1625027910000|2021-06-30 04:38:30|15810.4|15806.4|15810.2|15806.2|15810.4|15806.4|15810|15806|2000
1625027920000|2021-06-30 04:38:40|15810.3|15806.3|15811.1|15807.1|15811.1|15807.1|15810.2|15806.2|2450
1625027930000|2021-06-30 04:38:50|15811.3|15807.3|15812|15808|15812|15808|15811.3|15807.3|1100
1625027940000|2021-06-30 04:39:00|15812.1|15808.1|15814.5|15810.5|15814.6|15810.6|15812.1|15808.1|7200
1625027950000|2021-06-30 04:39:10|15813.4|15809.4|15815.1|15811.1|15815.6|15811.6|15813.4|15809.4|16500
1625027960000|2021-06-30 04:39:20|15815.5|15811.5|15815.7|15811.7|15815.7|15811.7|15815.2|15811.2|1650
1625027970000|2021-06-30 04:39:30|15816.1|15812.1|15816.1|15812.1|15816.2|15812.2|15816.1|15812.1|600
1625027980000|2021-06-30 04:39:40|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|200
1625027990000|2021-06-30 04:39:50|||||||||500
1625028000000|2021-06-30 04:40:00|15814.8|15810.8|15815.4|15811.4|15816.1|15812.1|15814.8|15810.8|6500
1625028010000|2021-06-30 04:40:10|15815|15811|15814.1|15810.1|15815.1|15811.1|15813.8|15809.8|1000
1625028020000|2021-06-30 04:40:20|15814.2|15810.2|15814.5|15810.5|15814.6|15810.6|15814.2|15810.2|450
1625028030000|2021-06-30 04:40:30|15815|15811|15814.6|15810.6|15815|15811|15814.6|15810.6|1000
1625028040000|2021-06-30 04:40:40|15814.5|15810.5|15814.7|15810.7|15814.8|15810.8|15814.5|15810.5|700
1625028050000|2021-06-30 04:40:50|15814.9|15810.9|15815.1|15811.1|15815.2|15811.2|15814.9|15810.9|1200
1625028060000|2021-06-30 04:41:00|15815.2|15811.2|15815|15811|15815.2|15811.2|15815|15811|350
1625028070000|2021-06-30 04:41:10|15814.8|15810.8|15813.9|15809.9|15814.8|15810.8|15813.9|15809.9|2650
1625028080000|2021-06-30 04:41:20|15813.8|15809.8|15813.2|15809.2|15813.8|15809.8|15812.8|15808.8|7250
1625028090000|2021-06-30 04:41:30|15813.1|15809.1|15815|15811|15815|15811|15813.1|15809.1|2300
1625028100000|2021-06-30 04:41:40|15814.1|15810.1|15813.3|15809.3|15814.1|15810.1|15813.1|15809.1|1300
1625028110000|2021-06-30 04:41:50|15813|15809|15813.7|15809.7|15814.1|15810.1|15813|15809|1550
1625028120000|2021-06-30 04:42:00|15813.8|15809.8|15814.6|15810.6|15814.8|15810.8|15813.7|15809.7|1550
1625028130000|2021-06-30 04:42:10|15814.5|15810.5|15814.3|15810.3|15814.6|15810.6|15814.3|15810.3|700
1625028140000|2021-06-30 04:42:20|15815|15811|15815.4|15811.4|15815.4|15811.4|15815|15811|1950
1625028150000|2021-06-30 04:42:30|15815.3|15811.3|15815.4|15811.4|15815.4|15811.4|15815.3|15811.3|600
1625028160000|2021-06-30 04:42:40|15815.5|15811.5|15815.7|15811.7|15816.6|15812.6|15815.5|15811.5|4600
1625028170000|2021-06-30 04:42:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2950
1625028180000|2021-06-30 04:43:00|15819.5|15815.5|15819.5|15815.5|15819.5|15815.5|15818.7|15814.7|7300
1625028190000|2021-06-30 04:43:10|15819.7|15815.7|15820.6|15816.6|15820.6|15816.6|15819.7|15815.7|2050
1625028200000|2021-06-30 04:43:20|15820.5|15816.5|15822.1|15818.1|15822.1|15818.1|15820.5|15816.5|3350
1625028210000|2021-06-30 04:43:30|15824.1|15820.1|15822.1|15818.1|15824.1|15820.1|15821.9|15817.9|8350
1625028220000|2021-06-30 04:43:40|15822.2|15818.2|15822.9|15818.9|15823|15819|15821.6|15817.6|2700
1625028230000|2021-06-30 04:43:50|15823|15819|15823.1|15819.1|15823.1|15819.1|15822.8|15818.8|3950
1625028240000|2021-06-30 04:44:00|15823|15819|15823.5|15819.5|15823.6|15819.6|15823|15819|5150
1625028250000|2021-06-30 04:44:10|15823.6|15819.6|15823.3|15819.3|15824|15820|15823|15819|2450
1625028260000|2021-06-30 04:44:20|15823.2|15819.2|15824.3|15820.3|15824.3|15820.3|15823.2|15819.2|2450
1625028270000|2021-06-30 04:44:30|15824.1|15820.1|15824.2|15820.2|15824.2|15820.2|15824.1|15820.1|1750
1625028280000|2021-06-30 04:44:40|15823.3|15819.3|15824.7|15820.7|15824.9|15820.9|15823.2|15819.2|7300
1625028290000|2021-06-30 04:44:50|15824.8|15820.8|15824.2|15820.2|15824.8|15820.8|15824.2|15820.2|2700
1625028300000|2021-06-30 04:45:00|15824.8|15820.8|15826.9|15822.9|15826.9|15822.9|15824.8|15820.8|14300
1625028310000|2021-06-30 04:45:10|15827|15823|15826.9|15822.9|15827|15823|15826.2|15822.2|17550
1625028320000|2021-06-30 04:45:20|15827.2|15823.2|15826.5|15822.5|15827.2|15823.2|15826.2|15822.2|10550
1625028330000|2021-06-30 04:45:30|15826.2|15822.2|15827.6|15823.6|15827.6|15823.6|15826.2|15822.2|3750
1625028340000|2021-06-30 04:45:40|15829.8|15825.8|15830.1|15826.1|15830.8|15826.8|15829.5|15825.5|31300
1625028350000|2021-06-30 04:45:50|15830.6|15826.6|15828.2|15824.2|15830.6|15826.6|15828.2|15824.2|7750
1625028360000|2021-06-30 04:46:00|15828.5|15824.5|15828.5|15824.5|15829.6|15825.6|15828|15824|4600
1625028370000|2021-06-30 04:46:10|15828|15824|15828.5|15824.5|15828.9|15824.9|15828|15824|2500
1625028380000|2021-06-30 04:46:20|15828.4|15824.4|15827.7|15823.7|15829.1|15825.1|15827.2|15823.2|2850
1625028390000|2021-06-30 04:46:30|15827|15823|15826.3|15822.3|15829.1|15825.1|15826.3|15822.3|3250
1625028400000|2021-06-30 04:46:40|15827.1|15823.1|15827.2|15823.2|15827.6|15823.6|15827.1|15823.1|1250
1625028410000|2021-06-30 04:46:50|15826.4|15822.4|15825.8|15821.8|15826.4|15822.4|15825.8|15821.8|1300
1625028420000|2021-06-30 04:47:00|15826.2|15822.2|15826.2|15822.2|15826.7|15822.7|15826.2|15822.2|1500
1625028430000|2021-06-30 04:47:10|15826.1|15822.1|15824.5|15820.5|15826.2|15822.2|15824.5|15820.5|2250
1625028440000|2021-06-30 04:47:20|15824.4|15820.4|15823.3|15819.3|15824.4|15820.4|15822.3|15818.3|7700
1625028450000|2021-06-30 04:47:30|15823.4|15819.4|15822.5|15818.5|15823.4|15819.4|15822.5|15818.5|1600
1625028460000|2021-06-30 04:47:40|15821.3|15817.3|15821.7|15817.7|15822.3|15818.3|15821.3|15817.3|2950
1625028470000|2021-06-30 04:47:50|15822|15818|15822.1|15818.1|15823.4|15819.4|15822|15818|4500
1625028480000|2021-06-30 04:48:00|15822.2|15818.2|15821.4|15817.4|15822.2|15818.2|15821.3|15817.3|2450
1625028490000|2021-06-30 04:48:10|15821.2|15817.2|15821|15817|15821.9|15817.9|15820.8|15816.8|4350
1625028500000|2021-06-30 04:48:20|15820.8|15816.8|15821.4|15817.4|15822.2|15818.2|15820.8|15816.8|1750
1625028510000|2021-06-30 04:48:30|15821.6|15817.6|15821.6|15817.6|15821.9|15817.9|15821.6|15817.6|850
1625028520000|2021-06-30 04:48:40|15822.6|15818.6|15822.3|15818.3|15822.6|15818.6|15822|15818|1200
1625028530000|2021-06-30 04:48:50|15822.6|15818.6|15821.8|15817.8|15822.7|15818.7|15821.7|15817.7|2000
1625028540000|2021-06-30 04:49:00|15823|15819|15824.6|15820.6|15824.6|15820.6|15823|15819|3650
1625028550000|2021-06-30 04:49:10|15824.5|15820.5|15824.3|15820.3|15824.5|15820.5|15822.6|15818.6|1400
1625028560000|2021-06-30 04:49:20|15824.8|15820.8|15824.7|15820.7|15825.2|15821.2|15824.7|15820.7|1400
1625028570000|2021-06-30 04:49:30|15824.6|15820.6|15825.3|15821.3|15826.2|15822.2|15824|15820|3800
1625028580000|2021-06-30 04:49:40|15824.9|15820.9|15823.7|15819.7|15825|15821|15823.7|15819.7|1850
1625028590000|2021-06-30 04:49:50|15823.5|15819.5|15823.7|15819.7|15823.7|15819.7|15823.5|15819.5|450
1625028600000|2021-06-30 04:50:00|15822.8|15818.8|15822.2|15818.2|15822.8|15818.8|15822.2|15818.2|2650
1625028610000|2021-06-30 04:50:10|15822.8|15818.8|15821.2|15817.2|15822.8|15818.8|15821.2|15817.2|1500
1625028620000|2021-06-30 04:50:20|15821.3|15817.3|15820.4|15816.4|15821.3|15817.3|15820.4|15816.4|800
1625028630000|2021-06-30 04:50:30|15820.1|15816.1|15821.5|15817.5|15821.5|15817.5|15820.1|15816.1|850
1625028640000|2021-06-30 04:50:40|15821|15817|15821.8|15817.8|15821.8|15817.8|15821|15817|550
1625028650000|2021-06-30 04:50:50|15822|15818|15822|15818|15822.4|15818.4|15821.9|15817.9|900
1625028660000|2021-06-30 04:51:00|15821.8|15817.8|15820.3|15816.3|15821.8|15817.8|15820.3|15816.3|1450
1625028670000|2021-06-30 04:51:10|15820.2|15816.2|15820.4|15816.4|15820.7|15816.7|15820.1|15816.1|500
1625028680000|2021-06-30 04:51:20|15820.5|15816.5|15819.9|15815.9|15820.8|15816.8|15819.9|15815.9|2100
1625028690000|2021-06-30 04:51:30|15820.4|15816.4|15821|15817|15821|15817|15820.4|15816.4|1600
1625028700000|2021-06-30 04:51:40|15820.9|15816.9|15820.8|15816.8|15821.1|15817.1|15820.8|15816.8|600
1625028710000|2021-06-30 04:51:50|15820.9|15816.9|15820.1|15816.1|15820.9|15816.9|15819.9|15815.9|500
1625028720000|2021-06-30 04:52:00|15820.2|15816.2|15820.5|15816.5|15820.5|15816.5|15820|15816|900
1625028730000|2021-06-30 04:52:10|15820.4|15816.4|15819.4|15815.4|15820.4|15816.4|15819.2|15815.2|1100
1625028740000|2021-06-30 04:52:20|15819.8|15815.8|15819.3|15815.3|15820|15816|15819.3|15815.3|700
1625028750000|2021-06-30 04:52:30|15819.2|15815.2|15818.6|15814.6|15819.3|15815.3|15818.6|15814.6|800
1625028760000|2021-06-30 04:52:40|15818.4|15814.4|15817.8|15813.8|15818.4|15814.4|15817.8|15813.8|3400
1625028770000|2021-06-30 04:52:50|15817.7|15813.7|15819.8|15815.8|15820.4|15816.4|15817.7|15813.7|3850
1625028780000|2021-06-30 04:53:00|15820.1|15816.1|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|1450
1625028790000|2021-06-30 04:53:10|15819.6|15815.6|15819|15815|15819.6|15815.6|15819|15815|700
1625028800000|2021-06-30 04:53:20|15818.9|15814.9|15816.3|15812.3|15819.1|15815.1|15816.3|15812.3|2300
1625028810000|2021-06-30 04:53:30|15816.8|15812.8|15818.4|15814.4|15818.4|15814.4|15816.8|15812.8|1550
1625028820000|2021-06-30 04:53:40|15818.6|15814.6|15819.1|15815.1|15819.1|15815.1|15818.6|15814.6|450
1625028830000|2021-06-30 04:53:50|15819.7|15815.7|15819.8|15815.8|15819.9|15815.9|15819.1|15815.1|900
1625028840000|2021-06-30 04:54:00|15819.7|15815.7|15821.5|15817.5|15821.5|15817.5|15819.1|15815.1|4950
1625028850000|2021-06-30 04:54:10|15821.6|15817.6|15821.2|15817.2|15821.9|15817.9|15820.3|15816.3|2600
1625028860000|2021-06-30 04:54:20|15821.7|15817.7|15820.6|15816.6|15821.7|15817.7|15820.6|15816.6|500
1625028870000|2021-06-30 04:54:30|15820|15816|15820.1|15816.1|15820.1|15816.1|15820|15816|550
1625028880000|2021-06-30 04:54:40|15820|15816|15820|15816|15820|15816|15820|15816|200
1625028890000|2021-06-30 04:54:50|15819.9|15815.9|15819.8|15815.8|15819.9|15815.9|15819.8|15815.8|350
1625028900000|2021-06-30 04:55:00|15819.5|15815.5|15820.3|15816.3|15820.5|15816.5|15819.4|15815.4|750
1625028910000|2021-06-30 04:55:10|15820.4|15816.4|15819.9|15815.9|15820.4|15816.4|15819.9|15815.9|500
1625028920000|2021-06-30 04:55:20|15819.4|15815.4|15819.3|15815.3|15819.8|15815.8|15817.8|15813.8|1100
1625028930000|2021-06-30 04:55:30|15819.2|15815.2|15818.4|15814.4|15819.3|15815.3|15818.4|15814.4|250
1625028940000|2021-06-30 04:55:40|15817.8|15813.8|15820.3|15816.3|15820.3|15816.3|15817.8|15813.8|2000
1625028950000|2021-06-30 04:55:50|15819.9|15815.9|15820.1|15816.1|15820.3|15816.3|15819.9|15815.9|700
1625028960000|2021-06-30 04:56:00|15819.8|15815.8|15819.8|15815.8|15820.2|15816.2|15819.6|15815.6|950
1625028970000|2021-06-30 04:56:10|15820.2|15816.2|15820.2|15816.2|15820.4|15816.4|15820.2|15816.2|350
1625028980000|2021-06-30 04:56:20|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|100
1625028990000|2021-06-30 04:56:30|15820.2|15816.2|15819.4|15815.4|15820.2|15816.2|15819.4|15815.4|450
1625029000000|2021-06-30 04:56:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|150
1625029010000|2021-06-30 04:56:50|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|350
1625029020000|2021-06-30 04:57:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|200
1625029030000|2021-06-30 04:57:10|15819.7|15815.7|15819.3|15815.3|15819.7|15815.7|15819.3|15815.3|850
1625029040000|2021-06-30 04:57:20|||||||||1400
1625029050000|2021-06-30 04:57:30|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|950
1625029060000|2021-06-30 04:57:40|15818|15814|15817.6|15813.6|15818.5|15814.5|15817.6|15813.6|1000
1625029070000|2021-06-30 04:57:50|15818|15814|15818.7|15814.7|15818.7|15814.7|15818|15814|700
1625029080000|2021-06-30 04:58:00|15818.6|15814.6|15819.2|15815.2|15819.5|15815.5|15818.6|15814.6|650
1625029090000|2021-06-30 04:58:10|15819.3|15815.3|15818.4|15814.4|15819.4|15815.4|15818.4|15814.4|150
1625029100000|2021-06-30 04:58:20|15819|15815|15818|15814|15819|15815|15817.8|15813.8|700
1625029110000|2021-06-30 04:58:30|15817.8|15813.8|15818.8|15814.8|15818.8|15814.8|15817.8|15813.8|1950
1625029120000|2021-06-30 04:58:40|15818.9|15814.9|15819.4|15815.4|15819.4|15815.4|15818.9|15814.9|100
1625029130000|2021-06-30 04:58:50|15818.9|15814.9|15818.9|15814.9|15819|15815|15818.9|15814.9|350
1625029140000|2021-06-30 04:59:00|15819|15815|15820.8|15816.8|15821.7|15817.7|15819|15815|3750
1625029150000|2021-06-30 04:59:10|15821.3|15817.3|15821.6|15817.6|15821.6|15817.6|15820.7|15816.7|3550
1625029160000|2021-06-30 04:59:20|15822.2|15818.2|15822.3|15818.3|15822.3|15818.3|15821.3|15817.3|850
1625029170000|2021-06-30 04:59:30|15822.1|15818.1|15821.5|15817.5|15822.1|15818.1|15821.3|15817.3|950
1625029180000|2021-06-30 04:59:40|15821.6|15817.6|15821.9|15817.9|15822.2|15818.2|15821.6|15817.6|300
1625029190000|2021-06-30 04:59:50|15822.3|15818.3|15821.7|15817.7|15822.3|15818.3|15821.4|15817.4|1350
1625029200000|2021-06-30 05:00:00|15822.3|15818.3|15822.7|15818.7|15823.4|15819.4|15822.3|15818.3|3900
1625029210000|2021-06-30 05:00:10|15822.5|15818.5|15822.4|15818.4|15823.6|15819.6|15822.3|15818.3|600
1625029220000|2021-06-30 05:00:20|15822.2|15818.2|15823.6|15819.6|15823.6|15819.6|15822.1|15818.1|600
1625029230000|2021-06-30 05:00:30|15824.2|15820.2|15823.4|15819.4|15824.3|15820.3|15823.3|15819.3|1900
1625029240000|2021-06-30 05:00:40|15823.6|15819.6|15824.2|15820.2|15824.2|15820.2|15823.3|15819.3|400
1625029250000|2021-06-30 05:00:50|15823.8|15819.8|15823.5|15819.5|15823.8|15819.8|15823.2|15819.2|1000
1625029260000|2021-06-30 05:01:00|15823.6|15819.6|15824.5|15820.5|15824.8|15820.8|15823.6|15819.6|3350
1625029270000|2021-06-30 05:01:10|15825|15821|15823.7|15819.7|15825|15821|15823.5|15819.5|2050
1625029280000|2021-06-30 05:01:20|15823.6|15819.6|15823.5|15819.5|15823.9|15819.9|15823.5|15819.5|300
1625029290000|2021-06-30 05:01:30|15823.2|15819.2|15823.6|15819.6|15823.7|15819.7|15823.2|15819.2|1450
1625029300000|2021-06-30 05:01:40|15823.5|15819.5|15823.2|15819.2|15823.7|15819.7|15823.2|15819.2|2000
1625029310000|2021-06-30 05:01:50|15824.2|15820.2|15824.4|15820.4|15824.5|15820.5|15824.2|15820.2|950
1625029320000|2021-06-30 05:02:00|15824.3|15820.3|15825.8|15821.8|15825.9|15821.9|15824.3|15820.3|5150
1625029330000|2021-06-30 05:02:10|15825.6|15821.6|15826|15822|15826|15822|15825.6|15821.6|1000
1625029340000|2021-06-30 05:02:20|15825.6|15821.6|15826.4|15822.4|15826.4|15822.4|15825.6|15821.6|1900
1625029350000|2021-06-30 05:02:30|15827|15823|15827|15823|15827|15823|15826.9|15822.9|1750
1625029360000|2021-06-30 05:02:40|15827.2|15823.2|15827.1|15823.1|15827.3|15823.3|15827|15823|2100
1625029370000|2021-06-30 05:02:50|15827.5|15823.5|15827.4|15823.4|15827.5|15823.5|15827.1|15823.1|2750
1625029380000|2021-06-30 05:03:00|15827.5|15823.5|15828.2|15824.2|15828.2|15824.2|15827.5|15823.5|4450
1625029390000|2021-06-30 05:03:10|15829.6|15825.6|15829.9|15825.9|15829.9|15825.9|15829.2|15825.2|4450
1625029400000|2021-06-30 05:03:20|15828.6|15824.6|15828.7|15824.7|15829.3|15825.3|15828.6|15824.6|1550
1625029410000|2021-06-30 05:03:30|15828.4|15824.4|15827.4|15823.4|15828.4|15824.4|15827.4|15823.4|1000
1625029420000|2021-06-30 05:03:40|15826.5|15822.5|15827.5|15823.5|15827.5|15823.5|15826.1|15822.1|1850
1625029430000|2021-06-30 05:03:50|15827.3|15823.3|15826.6|15822.6|15827.5|15823.5|15826.6|15822.6|800
1625029440000|2021-06-30 05:04:00|15827.1|15823.1|15827.8|15823.8|15827.8|15823.8|15827.1|15823.1|1100
1625029450000|2021-06-30 05:04:10|15827.6|15823.6|15826.9|15822.9|15827.8|15823.8|15826.9|15822.9|3250
1625029460000|2021-06-30 05:04:20|15827|15823|15827|15823|15827.1|15823.1|15826.9|15822.9|1500
1625029470000|2021-06-30 05:04:30|15827.1|15823.1|15826|15822|15827.1|15823.1|15825.9|15821.9|1000
1625029480000|2021-06-30 05:04:40|15826.3|15822.3|15827.2|15823.2|15827.2|15823.2|15826.2|15822.2|1750
1625029490000|2021-06-30 05:04:50|15827.5|15823.5|15827.5|15823.5|15827.8|15823.8|15827.5|15823.5|1150
1625029500000|2021-06-30 05:05:00|15828.7|15824.7|15834.2|15830.2|15834.5|15830.5|15828.7|15824.7|60700
1625029510000|2021-06-30 05:05:10|15834.6|15830.6|15835.1|15831.1|15835.1|15831.1|15834.4|15830.4|12500
1625029520000|2021-06-30 05:05:20|15835.4|15831.4|15835|15831|15837.1|15833.1|15834.8|15830.8|17000
1625029530000|2021-06-30 05:05:30|15834.4|15830.4|15835|15831|15835.5|15831.5|15834.4|15830.4|5600
1625029540000|2021-06-30 05:05:40|15834.9|15830.9|15835.1|15831.1|15836|15832|15834.9|15830.9|5750
1625029550000|2021-06-30 05:05:50|15835.2|15831.2|15836.7|15832.7|15836.7|15832.7|15835.2|15831.2|8050
1625029560000|2021-06-30 05:06:00|15837.5|15833.5|15837.1|15833.1|15837.5|15833.5|15836.8|15832.8|3850
1625029570000|2021-06-30 05:06:10|15837.3|15833.3|15835.9|15831.9|15837.3|15833.3|15835.7|15831.7|5750
1625029580000|2021-06-30 05:06:20|15837.1|15833.1|15836.6|15832.6|15837.3|15833.3|15836.6|15832.6|6000
1625029590000|2021-06-30 05:06:30|15836.7|15832.7|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|3000
1625029600000|2021-06-30 05:06:40|15837.3|15833.3|15837.1|15833.1|15837.3|15833.3|15836.6|15832.6|4150
1625029610000|2021-06-30 05:06:50|15837.3|15833.3|15836.2|15832.2|15837.3|15833.3|15836.2|15832.2|5500
1625029620000|2021-06-30 05:07:00|15835.8|15831.8|15836|15832|15836.1|15832.1|15835.1|15831.1|2000
1625029630000|2021-06-30 05:07:10|15836.8|15832.8|15839.9|15835.9|15840.9|15836.9|15836.8|15832.8|28900
1625029640000|2021-06-30 05:07:20|15839.7|15835.7|15838.6|15834.6|15840.2|15836.2|15838.6|15834.6|3750
1625029650000|2021-06-30 05:07:30|15838.2|15834.2|15836.9|15832.9|15838.3|15834.3|15836.8|15832.8|7550
1625029660000|2021-06-30 05:07:40|15836.8|15832.8|15836.4|15832.4|15836.8|15832.8|15836.1|15832.1|1550
1625029670000|2021-06-30 05:07:50|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835|15831|2700
1625029680000|2021-06-30 05:08:00|15835.4|15831.4|15837.1|15833.1|15837.4|15833.4|15835.4|15831.4|3700
1625029690000|2021-06-30 05:08:10|15837.4|15833.4|15838.1|15834.1|15838.5|15834.5|15837.3|15833.3|2900
1625029700000|2021-06-30 05:08:20|15838.2|15834.2|15837.5|15833.5|15838.2|15834.2|15837.5|15833.5|950
1625029710000|2021-06-30 05:08:30|15838.2|15834.2|15838|15834|15838.2|15834.2|15837.7|15833.7|950
1625029720000|2021-06-30 05:08:40|15837.9|15833.9|15837.5|15833.5|15837.9|15833.9|15837.5|15833.5|1850
1625029730000|2021-06-30 05:08:50|15837.6|15833.6|15836.5|15832.5|15837.7|15833.7|15836.2|15832.2|2250
1625029740000|2021-06-30 05:09:00|15836.7|15832.7|15840.7|15836.7|15840.7|15836.7|15836.7|15832.7|12300
1625029750000|2021-06-30 05:09:10|15841.1|15837.1|15841.5|15837.5|15844.7|15840.7|15841.1|15837.1|20700
1625029760000|2021-06-30 05:09:20|15841|15837|15840.5|15836.5|15843.2|15839.2|15840|15836|3250
1625029770000|2021-06-30 05:09:30|15840.9|15836.9|15842.2|15838.2|15842.2|15838.2|15840.3|15836.3|2400
1625029780000|2021-06-30 05:09:40|15841.9|15837.9|15840.8|15836.8|15842.1|15838.1|15840.8|15836.8|1050
1625029790000|2021-06-30 05:09:50|15841.2|15837.2|15841.2|15837.2|15841.7|15837.7|15840.6|15836.6|2150
1625029800000|2021-06-30 05:10:00|15841.3|15837.3|15843.2|15839.2|15843.2|15839.2|15841.3|15837.3|3600
1625029810000|2021-06-30 05:10:10|15842.5|15838.5|15842.2|15838.2|15842.8|15838.8|15842.2|15838.2|4000
1625029820000|2021-06-30 05:10:20|15841.9|15837.9|15844.6|15840.6|15844.6|15840.6|15841.5|15837.5|5550
1625029830000|2021-06-30 05:10:30|15845.3|15841.3|15845.1|15841.1|15845.6|15841.6|15845.1|15841.1|4950
1625029840000|2021-06-30 05:10:40|15845.8|15841.8|15845.1|15841.1|15845.8|15841.8|15845|15841|7450
1625029850000|2021-06-30 05:10:50|15845.4|15841.4|15844|15840|15845.5|15841.5|15844|15840|3800
1625029860000|2021-06-30 05:11:00|15844.8|15840.8|15843|15839|15844.8|15840.8|15843|15839|4500
1625029870000|2021-06-30 05:11:10|15842.9|15838.9|15843.1|15839.1|15844.1|15840.1|15842.9|15838.9|1300
1625029880000|2021-06-30 05:11:20|15843|15839|15842.7|15838.7|15843|15839|15842.7|15838.7|2400
1625029890000|2021-06-30 05:11:30|15843.4|15839.4|15842.7|15838.7|15843.8|15839.8|15842.7|15838.7|2000
1625029900000|2021-06-30 05:11:40|15842.9|15838.9|15842.4|15838.4|15843.1|15839.1|15842.4|15838.4|2350
1625029910000|2021-06-30 05:11:50|15842.3|15838.3|15842.4|15838.4|15842.8|15838.8|15842.3|15838.3|2800
1625029920000|2021-06-30 05:12:00|15843|15839|15843.6|15839.6|15844.7|15840.7|15843|15839|5700
1625029930000|2021-06-30 05:12:10|15843.3|15839.3|15843.5|15839.5|15843.6|15839.6|15842.9|15838.9|2800
1625029940000|2021-06-30 05:12:20|15843.4|15839.4|15842.5|15838.5|15843.4|15839.4|15842.5|15838.5|850
1625029950000|2021-06-30 05:12:30|15842.9|15838.9|15842.2|15838.2|15842.9|15838.9|15842.1|15838.1|1750
1625029960000|2021-06-30 05:12:40|15842|15838|15842|15838|15842.1|15838.1|15842|15838|850
1625029970000|2021-06-30 05:12:50|15842.3|15838.3|15842.5|15838.5|15842.5|15838.5|15842|15838|3650
1625029980000|2021-06-30 05:13:00|15843.4|15839.4|15842.3|15838.3|15843.4|15839.4|15842.3|15838.3|4700
1625029990000|2021-06-30 05:13:10|15842.5|15838.5|15843|15839|15843.4|15839.4|15842.3|15838.3|4800
1625030000000|2021-06-30 05:13:20|15842.7|15838.7|15842.4|15838.4|15842.7|15838.7|15842.4|15838.4|2050
1625030010000|2021-06-30 05:13:30|15842.5|15838.5|15844.5|15840.5|15845.1|15841.1|15842.5|15838.5|11450
1625030020000|2021-06-30 05:13:40|15844|15840|15844.6|15840.6|15844.6|15840.6|15844|15840|1400
1625030030000|2021-06-30 05:13:50|15843.6|15839.6|15844.5|15840.5|15844.5|15840.5|15843.6|15839.6|4450
1625030040000|2021-06-30 05:14:00|15844.2|15840.2|15844.3|15840.3|15845|15841|15844.2|15840.2|4700
1625030050000|2021-06-30 05:14:10|15844.4|15840.4|15842.9|15838.9|15844.5|15840.5|15842.9|15838.9|5050
1625030060000|2021-06-30 05:14:20|15843.1|15839.1|15841.5|15837.5|15843.2|15839.2|15841.5|15837.5|5200
1625030070000|2021-06-30 05:14:30|15842|15838|15841.7|15837.7|15842.1|15838.1|15841.5|15837.5|5650
1625030080000|2021-06-30 05:14:40|15841.3|15837.3|15842.2|15838.2|15842.7|15838.7|15841.3|15837.3|3450
1625030090000|2021-06-30 05:14:50|15842.3|15838.3|15842.3|15838.3|15843.1|15839.1|15842.3|15838.3|4000
1625030100000|2021-06-30 05:15:00|15842.1|15838.1|15844.2|15840.2|15844.7|15840.7|15842.1|15838.1|8650
1625030110000|2021-06-30 05:15:10|15845.1|15841.1|15847.2|15843.2|15847.2|15843.2|15845.1|15841.1|18650
1625030120000|2021-06-30 05:15:20|15847.3|15843.3|15847.9|15843.9|15848.2|15844.2|15846.5|15842.5|4850
1625030130000|2021-06-30 05:15:30|15847.5|15843.5|15849.5|15845.5|15849.9|15845.9|15847.5|15843.5|5400
1625030140000|2021-06-30 05:15:40|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15848.5|15844.5|2650
1625030150000|2021-06-30 05:15:50|15848.9|15844.9|15848.8|15844.8|15849.3|15845.3|15848.7|15844.7|3050
1625030160000|2021-06-30 05:16:00|15849.9|15845.9|15849.8|15845.8|15850.3|15846.3|15849|15845|4450
1625030170000|2021-06-30 05:16:10|15849.1|15845.1|15849.9|15845.9|15850.2|15846.2|15849.1|15845.1|4600
1625030180000|2021-06-30 05:16:20|15850.1|15846.1|15848.8|15844.8|15850.1|15846.1|15848.8|15844.8|1100
1625030190000|2021-06-30 05:16:30|15848.9|15844.9|15848.4|15844.4|15848.9|15844.9|15848.2|15844.2|3000
1625030200000|2021-06-30 05:16:40|15848.1|15844.1|15851.3|15847.3|15851.7|15847.7|15848|15844|8450
1625030210000|2021-06-30 05:16:50|15850.7|15846.7|15850.3|15846.3|15851.7|15847.7|15850.3|15846.3|4200
1625030220000|2021-06-30 05:17:00|15852.5|15848.5|15852.4|15848.4|15853.4|15849.4|15851.4|15847.4|18750
1625030230000|2021-06-30 05:17:10|15852.7|15848.7|15850.9|15846.9|15852.7|15848.7|15850.9|15846.9|3700
1625030240000|2021-06-30 05:17:20|15850.5|15846.5|15849.5|15845.5|15850.6|15846.6|15849.5|15845.5|3100
1625030250000|2021-06-30 05:17:30|15850.1|15846.1|15849.6|15845.6|15850.4|15846.4|15849|15845|1100
1625030260000|2021-06-30 05:17:40|15849.9|15845.9|15851.6|15847.6|15851.6|15847.6|15849.9|15845.9|4100
1625030270000|2021-06-30 05:17:50|15851.2|15847.2|15850.9|15846.9|15851.2|15847.2|15850.5|15846.5|3750
1625030280000|2021-06-30 05:18:00|15851.2|15847.2|15851.1|15847.1|15852.1|15848.1|15851.1|15847.1|2150
1625030290000|2021-06-30 05:18:10|15851.5|15847.5|15851.4|15847.4|15852.4|15848.4|15850.8|15846.8|2450
1625030300000|2021-06-30 05:18:20|15851.8|15847.8|15851.9|15847.9|15853|15849|15851.7|15847.7|5200
1625030310000|2021-06-30 05:18:30|15851.4|15847.4|15851.3|15847.3|15851.8|15847.8|15851|15847|950
1625030320000|2021-06-30 05:18:40|15850.7|15846.7|15849.4|15845.4|15850.7|15846.7|15849.4|15845.4|450
1625030330000|2021-06-30 05:18:50|15849.2|15845.2|15848.1|15844.1|15849.2|15845.2|15848.1|15844.1|1200
1625030340000|2021-06-30 05:19:00|15847.5|15843.5|15850.1|15846.1|15850.1|15846.1|15846.8|15842.8|8650
1625030350000|2021-06-30 05:19:10|15848.8|15844.8|15847.8|15843.8|15848.8|15844.8|15847.2|15843.2|2000
1625030360000|2021-06-30 05:19:20|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|800
1625030370000|2021-06-30 05:19:30|15847.5|15843.5|15847.7|15843.7|15848.2|15844.2|15847|15843|3950
1625030380000|2021-06-30 05:19:40|15847.6|15843.6|15845.9|15841.9|15847.6|15843.6|15845.9|15841.9|4150
1625030390000|2021-06-30 05:19:50|15846.6|15842.6|15846.2|15842.2|15846.6|15842.6|15846.2|15842.2|1450
1625030400000|2021-06-30 05:20:00|15845.8|15841.8|15847.2|15843.2|15847.2|15843.2|15845.8|15841.8|1200
1625030410000|2021-06-30 05:20:10|15847.9|15843.9|15846.3|15842.3|15847.9|15843.9|15846|15842|2800
1625030420000|2021-06-30 05:20:20|15846.5|15842.5|15845.8|15841.8|15846.6|15842.6|15845.8|15841.8|5900
1625030430000|2021-06-30 05:20:30|15845.5|15841.5|15842.4|15838.4|15845.5|15841.5|15842.4|15838.4|5450
1625030440000|2021-06-30 05:20:40|15842.7|15838.7|15842.2|15838.2|15843|15839|15842.1|15838.1|1450
1625030450000|2021-06-30 05:20:50|15842.1|15838.1|15841.5|15837.5|15842.7|15838.7|15841.4|15837.4|4150
1625030460000|2021-06-30 05:21:00|15841.2|15837.2|15841.4|15837.4|15842.3|15838.3|15841.2|15837.2|3500
1625030470000|2021-06-30 05:21:10|15841.3|15837.3|15842.9|15838.9|15842.9|15838.9|15841.3|15837.3|3300
1625030480000|2021-06-30 05:21:20|15842.1|15838.1|15842|15838|15842.2|15838.2|15842|15838|800
1625030490000|2021-06-30 05:21:30|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|3350
1625030500000|2021-06-30 05:21:40|15841.7|15837.7|15841.1|15837.1|15842|15838|15841|15837|850
1625030510000|2021-06-30 05:21:50|15841|15837|15841|15837|15841.3|15837.3|15841|15837|250
1625030520000|2021-06-30 05:22:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.6|15836.6|1700
1625030530000|2021-06-30 05:22:10|15840.8|15836.8|15840.4|15836.4|15840.8|15836.8|15840.4|15836.4|1550
1625030540000|2021-06-30 05:22:20|15840.6|15836.6|15840.3|15836.3|15841.1|15837.1|15840.3|15836.3|3150
1625030550000|2021-06-30 05:22:30|15840|15836|15839.5|15835.5|15840|15836|15839.5|15835.5|750
1625030560000|2021-06-30 05:22:40|15840.1|15836.1|15841.6|15837.6|15841.6|15837.6|15840|15836|1650
1625030570000|2021-06-30 05:22:50|15840.4|15836.4|15841|15837|15841.9|15837.9|15840.4|15836.4|1050
1625030580000|2021-06-30 05:23:00|15840.8|15836.8|15840.7|15836.7|15841.1|15837.1|15840.4|15836.4|1900
1625030590000|2021-06-30 05:23:10|15840.3|15836.3|15840|15836|15840.9|15836.9|15840|15836|800
1625030600000|2021-06-30 05:23:20|15840.4|15836.4|15838.5|15834.5|15840.4|15836.4|15838.5|15834.5|1450
1625030610000|2021-06-30 05:23:30|15838.2|15834.2|15837.4|15833.4|15838.2|15834.2|15837.4|15833.4|1800
1625030620000|2021-06-30 05:23:40|15837.5|15833.5|15838.3|15834.3|15838.4|15834.4|15837.2|15833.2|1600
1625030630000|2021-06-30 05:23:50|15838.4|15834.4|15837.8|15833.8|15838.8|15834.8|15837.8|15833.8|1500
1625030640000|2021-06-30 05:24:00|15838.3|15834.3|15839.3|15835.3|15839.3|15835.3|15837.6|15833.6|3150
1625030650000|2021-06-30 05:24:10|15840.2|15836.2|15840.1|15836.1|15840.5|15836.5|15840.1|15836.1|2800
1625030660000|2021-06-30 05:24:20|15839.3|15835.3|15837.9|15833.9|15839.3|15835.3|15837.9|15833.9|850
1625030670000|2021-06-30 05:24:30|15837.8|15833.8|15836.8|15832.8|15837.8|15833.8|15836.8|15832.8|650
1625030680000|2021-06-30 05:24:40|15837.4|15833.4|15838.6|15834.6|15838.6|15834.6|15837.2|15833.2|1000
1625030690000|2021-06-30 05:24:50|15838.7|15834.7|15838.9|15834.9|15839.2|15835.2|15838.7|15834.7|1400
1625030700000|2021-06-30 05:25:00|15839|15835|15838.9|15834.9|15839.2|15835.2|15838.8|15834.8|900
1625030710000|2021-06-30 05:25:10|15837.7|15833.7|15835.5|15831.5|15837.7|15833.7|15835.5|15831.5|1800
1625030720000|2021-06-30 05:25:20|15835.4|15831.4|15835.6|15831.6|15836.2|15832.2|15835.4|15831.4|1450
1625030730000|2021-06-30 05:25:30|15835.5|15831.5|15836.7|15832.7|15837.2|15833.2|15835.5|15831.5|1400
1625030740000|2021-06-30 05:25:40|15836.6|15832.6|15836.6|15832.6|15836.9|15832.9|15835.8|15831.8|1000
1625030750000|2021-06-30 05:25:50|15837.3|15833.3|15837|15833|15837.3|15833.3|15836.4|15832.4|750
1625030760000|2021-06-30 05:26:00|15836.5|15832.5|15836.2|15832.2|15836.5|15832.5|15836.2|15832.2|1400
1625030770000|2021-06-30 05:26:10|15836.3|15832.3|15836.7|15832.7|15836.7|15832.7|15836.3|15832.3|1250
1625030780000|2021-06-30 05:26:20|15836.9|15832.9|15837.2|15833.2|15837.2|15833.2|15836.9|15832.9|2150
1625030790000|2021-06-30 05:26:30|15837.3|15833.3|15837.2|15833.2|15837.3|15833.3|15837.1|15833.1|1700
1625030800000|2021-06-30 05:26:40|15837.1|15833.1|15839.6|15835.6|15839.6|15835.6|15836.9|15832.9|4000
1625030810000|2021-06-30 05:26:50|15839.7|15835.7|15839.7|15835.7|15840.6|15836.6|15839.6|15835.6|1850
1625030820000|2021-06-30 05:27:00|15840.4|15836.4|15840.9|15836.9|15840.9|15836.9|15840.3|15836.3|1650
1625030830000|2021-06-30 05:27:10|15841.1|15837.1|15841|15837|15841.6|15837.6|15841|15837|1500
1625030840000|2021-06-30 05:27:20|15841.2|15837.2|15840.8|15836.8|15841.4|15837.4|15840.8|15836.8|400
1625030850000|2021-06-30 05:27:30|15840.5|15836.5|15839.5|15835.5|15840.5|15836.5|15839.5|15835.5|950
1625030860000|2021-06-30 05:27:40|15839.4|15835.4|15839.6|15835.6|15839.7|15835.7|15839.3|15835.3|1650
1625030870000|2021-06-30 05:27:50|15839.5|15835.5|15839|15835|15839.5|15835.5|15838.8|15834.8|1050
1625030880000|2021-06-30 05:28:00|15838.7|15834.7|15838.4|15834.4|15838.7|15834.7|15838.1|15834.1|1650
1625030890000|2021-06-30 05:28:10|15838.3|15834.3|15837.7|15833.7|15838.3|15834.3|15837.7|15833.7|1500
1625030900000|2021-06-30 05:28:20|15837.8|15833.8|15835.8|15831.8|15837.8|15833.8|15835.8|15831.8|2050
1625030910000|2021-06-30 05:28:30|15836.3|15832.3|15837.4|15833.4|15837.4|15833.4|15836.3|15832.3|2500
1625030920000|2021-06-30 05:28:40|15837.1|15833.1|15837.4|15833.4|15837.4|15833.4|15837|15833|1700
1625030930000|2021-06-30 05:28:50|15837.6|15833.6|15839.1|15835.1|15839.1|15835.1|15837|15833|4350
1625030940000|2021-06-30 05:29:00|15840.1|15836.1|15839.9|15835.9|15840.1|15836.1|15839.4|15835.4|3250
1625030950000|2021-06-30 05:29:10|15839.8|15835.8|15842.6|15838.6|15842.6|15838.6|15839.7|15835.7|6600
1625030960000|2021-06-30 05:29:20|15842.5|15838.5|15840.8|15836.8|15842.6|15838.6|15839.3|15835.3|1000
1625030970000|2021-06-30 05:29:30|15840.7|15836.7|15841.6|15837.6|15841.8|15837.8|15840.7|15836.7|1650
1625030980000|2021-06-30 05:29:40|15841.5|15837.5|15840.6|15836.6|15841.8|15837.8|15840.6|15836.6|1650
1625030990000|2021-06-30 05:29:50|15840.3|15836.3|15842.4|15838.4|15842.4|15838.4|15840.3|15836.3|1250
1625031000000|2021-06-30 05:30:00|15842.3|15838.3|15841.6|15837.6|15842.4|15838.4|15841.6|15837.6|1950
1625031010000|2021-06-30 05:30:10|15841.7|15837.7|15844.3|15840.3|15844.3|15840.3|15841.7|15837.7|3650
1625031020000|2021-06-30 05:30:20|15844.6|15840.6|15844.8|15840.8|15844.8|15840.8|15844.5|15840.5|950
1625031030000|2021-06-30 05:30:30|15844.7|15840.7|15845.2|15841.2|15845.2|15841.2|15844|15840|1950
1625031040000|2021-06-30 05:30:40|15845.3|15841.3|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|550
1625031050000|2021-06-30 05:30:50|15846.5|15842.5|15846.5|15842.5|15846.5|15842.5|15846.4|15842.4|800
1625031060000|2021-06-30 05:31:00|15846.3|15842.3|15845.5|15841.5|15846.3|15842.3|15845.4|15841.4|1600
1625031070000|2021-06-30 05:31:10|15846|15842|15846.9|15842.9|15846.9|15842.9|15846|15842|1950
1625031080000|2021-06-30 05:31:20|15846.5|15842.5|15846.2|15842.2|15846.9|15842.9|15846.1|15842.1|900
1625031090000|2021-06-30 05:31:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|850
1625031100000|2021-06-30 05:31:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|900
1625031110000|2021-06-30 05:31:50|15846.7|15842.7|15846.9|15842.9|15847|15843|15846.2|15842.2|1250
1625031120000|2021-06-30 05:32:00|15847|15843|15846.2|15842.2|15847|15843|15845.7|15841.7|1350
1625031130000|2021-06-30 05:32:10|15845.4|15841.4|15846.1|15842.1|15846.2|15842.2|15845.4|15841.4|1450
1625031140000|2021-06-30 05:32:20|15845.3|15841.3|15846.1|15842.1|15846.1|15842.1|15845.3|15841.3|500
1625031150000|2021-06-30 05:32:30|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15845.9|15841.9|500
1625031160000|2021-06-30 05:32:40|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|700
1625031170000|2021-06-30 05:32:50|||||||||350
1625031180000|2021-06-30 05:33:00|15846|15842|15845.3|15841.3|15846|15842|15844.3|15840.3|650
1625031190000|2021-06-30 05:33:10|15845.2|15841.2|15845.1|15841.1|15845.7|15841.7|15844.9|15840.9|950
1625031200000|2021-06-30 05:33:20|15844.5|15840.5|15843.2|15839.2|15845.1|15841.1|15843.2|15839.2|750
1625031210000|2021-06-30 05:33:30|15842.3|15838.3|15843|15839|15843|15839|15842.3|15838.3|600
1625031220000|2021-06-30 05:33:40|15843.1|15839.1|15844.7|15840.7|15844.7|15840.7|15843.1|15839.1|750
1625031230000|2021-06-30 05:33:50|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|550
1625031240000|2021-06-30 05:34:00|15844.7|15840.7|15845.5|15841.5|15845.5|15841.5|15844.7|15840.7|700
1625031250000|2021-06-30 05:34:10|15845.4|15841.4|15844|15840|15845.4|15841.4|15844|15840|950
1625031260000|2021-06-30 05:34:20|15843.9|15839.9|15844.6|15840.6|15844.6|15840.6|15843.9|15839.9|400
1625031270000|2021-06-30 05:34:30|15844.5|15840.5|15844.6|15840.6|15844.6|15840.6|15844.2|15840.2|550
1625031280000|2021-06-30 05:34:40|15844.1|15840.1|15844.4|15840.4|15844.4|15840.4|15844.1|15840.1|100
1625031290000|2021-06-30 05:34:50|15844.7|15840.7|15845.2|15841.2|15845.2|15841.2|15844.6|15840.6|1650
1625031300000|2021-06-30 05:35:00|15845.3|15841.3|15845.2|15841.2|15845.3|15841.3|15844.2|15840.2|2950
1625031310000|2021-06-30 05:35:10|15845.6|15841.6|15847.6|15843.6|15847.6|15843.6|15845.6|15841.6|3700
1625031320000|2021-06-30 05:35:20|15848.3|15844.3|15846.8|15842.8|15848.3|15844.3|15846.4|15842.4|2100
1625031330000|2021-06-30 05:35:30|15847.3|15843.3|15846.6|15842.6|15847.3|15843.3|15846.6|15842.6|350
1625031340000|2021-06-30 05:35:40|15846.7|15842.7|15845.2|15841.2|15846.9|15842.9|15845.2|15841.2|700
1625031350000|2021-06-30 05:35:50|15845.8|15841.8|15845.8|15841.8|15846.3|15842.3|15845.8|15841.8|900
1625031360000|2021-06-30 05:36:00|15845.3|15841.3|15844.3|15840.3|15845.3|15841.3|15843.9|15839.9|1850
1625031370000|2021-06-30 05:36:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|300
1625031380000|2021-06-30 05:36:20|15843.8|15839.8|15843.3|15839.3|15843.8|15839.8|15843.3|15839.3|550
1625031390000|2021-06-30 05:36:30|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15842.9|15838.9|1150
1625031400000|2021-06-30 05:36:40|15842.7|15838.7|15842.4|15838.4|15843.2|15839.2|15842.4|15838.4|900
1625031410000|2021-06-30 05:36:50|15842.5|15838.5|15841.8|15837.8|15842.5|15838.5|15841|15837|950
1625031420000|2021-06-30 05:37:00|15841.7|15837.7|15841.1|15837.1|15841.7|15837.7|15841|15837|1050
1625031430000|2021-06-30 05:37:10|15840.5|15836.5|15839.5|15835.5|15840.9|15836.9|15839.5|15835.5|2900
1625031440000|2021-06-30 05:37:20|15839.8|15835.8|15839.9|15835.9|15839.9|15835.9|15839.8|15835.8|500
1625031450000|2021-06-30 05:37:30|15840|15836|15840.3|15836.3|15841.7|15837.7|15840|15836|950
1625031460000|2021-06-30 05:37:40|15840.2|15836.2|15840.4|15836.4|15840.4|15836.4|15839.6|15835.6|600
1625031470000|2021-06-30 05:37:50|15840.1|15836.1|15839.9|15835.9|15840.1|15836.1|15839.5|15835.5|900
1625031480000|2021-06-30 05:38:00|15839.8|15835.8|15839.2|15835.2|15839.8|15835.8|15839.2|15835.2|350
1625031490000|2021-06-30 05:38:10|15839.1|15835.1|15838.6|15834.6|15839.1|15835.1|15838.2|15834.2|650
1625031500000|2021-06-30 05:38:20|15838.5|15834.5|15839.4|15835.4|15839.5|15835.5|15838.5|15834.5|700
1625031510000|2021-06-30 05:38:30|15839.6|15835.6|15839.2|15835.2|15839.8|15835.8|15838.7|15834.7|500
1625031520000|2021-06-30 05:38:40|15839.6|15835.6|15839.2|15835.2|15840.5|15836.5|15839.2|15835.2|650
1625031530000|2021-06-30 05:38:50|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|100
1625031540000|2021-06-30 05:39:00|15838.6|15834.6|15841.4|15837.4|15841.5|15837.5|15838.5|15834.5|3600
1625031550000|2021-06-30 05:39:10|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15841.3|15837.3|8150
1625031560000|2021-06-30 05:39:20|15842.2|15838.2|15844|15840|15844|15840|15842.2|15838.2|3600
1625031570000|2021-06-30 05:39:30|15844.7|15840.7|15842.6|15838.6|15844.8|15840.8|15840.2|15836.2|1800
1625031580000|2021-06-30 05:39:40|15842.8|15838.8|15843.5|15839.5|15843.5|15839.5|15842.8|15838.8|200
1625031590000|2021-06-30 05:39:50|15843.2|15839.2|15844.3|15840.3|15844.3|15840.3|15843.2|15839.2|400
1625031600000|2021-06-30 05:40:00|15844.2|15840.2|15843.9|15839.9|15844.6|15840.6|15843.5|15839.5|500
1625031610000|2021-06-30 05:40:10|15844.1|15840.1|15844.2|15840.2|15844.2|15840.2|15844.1|15840.1|50
1625031620000|2021-06-30 05:40:20|15844.7|15840.7|15844|15840|15844.7|15840.7|15844|15840|850
1625031630000|2021-06-30 05:40:30|15844.1|15840.1|15844.2|15840.2|15844.2|15840.2|15844.1|15840.1|250
1625031640000|2021-06-30 05:40:40|15844.4|15840.4|15846.1|15842.1|15846.1|15842.1|15844.4|15840.4|950
1625031650000|2021-06-30 05:40:50|15845.9|15841.9|15844.9|15840.9|15846.1|15842.1|15844.9|15840.9|250
1625031660000|2021-06-30 05:41:00|15845|15841|15844.9|15840.9|15845|15841|15844.8|15840.8|400
1625031670000|2021-06-30 05:41:10|15845|15841|15844|15840|15845|15841|15844|15840|450
1625031680000|2021-06-30 05:41:20|15844.1|15840.1|15842.6|15838.6|15844.3|15840.3|15842.6|15838.6|350
1625031690000|2021-06-30 05:41:30|15842.4|15838.4|15844.1|15840.1|15844.8|15840.8|15841.9|15837.9|5050
1625031700000|2021-06-30 05:41:40|15842.5|15838.5|15842.1|15838.1|15843.1|15839.1|15842.1|15838.1|100
1625031710000|2021-06-30 05:41:50|15842.4|15838.4|15842.3|15838.3|15842.7|15838.7|15841.9|15837.9|400
1625031720000|2021-06-30 05:42:00|15843.2|15839.2|15842.6|15838.6|15843.4|15839.4|15842.6|15838.6|500
1625031730000|2021-06-30 05:42:10|15842.2|15838.2|15842.8|15838.8|15843.5|15839.5|15842.2|15838.2|350
1625031740000|2021-06-30 05:42:20|15842.4|15838.4|15841.6|15837.6|15842.4|15838.4|15841.5|15837.5|750
1625031750000|2021-06-30 05:42:30|15841.7|15837.7|15842.1|15838.1|15842.1|15838.1|15841.5|15837.5|100
1625031760000|2021-06-30 05:42:40|15841.6|15837.6|15843|15839|15843.1|15839.1|15841.6|15837.6|900
1625031770000|2021-06-30 05:42:50|15842.9|15838.9|15843.2|15839.2|15843.2|15839.2|15842|15838|1500
1625031780000|2021-06-30 05:43:00|15843|15839|15843|15839|15843|15839|15843|15839|50
1625031790000|2021-06-30 05:43:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|700
1625031800000|2021-06-30 05:43:20|15844.1|15840.1|15843.8|15839.8|15844.2|15840.2|15842.9|15838.9|1150
1625031810000|2021-06-30 05:43:30|15843.6|15839.6|15842.9|15838.9|15843.7|15839.7|15842.9|15838.9|900
1625031820000|2021-06-30 05:43:40|15843.8|15839.8|15842.5|15838.5|15843.8|15839.8|15842.5|15838.5|850
1625031830000|2021-06-30 05:43:50|15842.4|15838.4|15841.5|15837.5|15842.4|15838.4|15841.5|15837.5|800
1625031840000|2021-06-30 05:44:00|15841.8|15837.8|15842.8|15838.8|15843.9|15839.9|15841.8|15837.8|900
1625031850000|2021-06-30 05:44:10|15843.1|15839.1|15843.4|15839.4|15843.7|15839.7|15843.1|15839.1|350
1625031860000|2021-06-30 05:44:20|15843.9|15839.9|15842.5|15838.5|15844|15840|15842.5|15838.5|1200
1625031870000|2021-06-30 05:44:30|15842.4|15838.4|15843|15839|15843.4|15839.4|15842.4|15838.4|1000
1625031880000|2021-06-30 05:44:40|15843.3|15839.3|15842.1|15838.1|15843.5|15839.5|15842.1|15838.1|650
1625031890000|2021-06-30 05:44:50|15843|15839|15843|15839|15843|15839|15843|15839|250
1625031900000|2021-06-30 05:45:00|15843.2|15839.2|15844.4|15840.4|15844.4|15840.4|15843.2|15839.2|1350
1625031910000|2021-06-30 05:45:10|15844.5|15840.5|15844.7|15840.7|15845.1|15841.1|15844.5|15840.5|800
1625031920000|2021-06-30 05:45:20|15844.8|15840.8|15844.1|15840.1|15845.4|15841.4|15844.1|15840.1|100
1625031930000|2021-06-30 05:45:30|15844.2|15840.2|15845.2|15841.2|15845.2|15841.2|15844.1|15840.1|400
1625031940000|2021-06-30 05:45:40|15845.7|15841.7|15845.9|15841.9|15845.9|15841.9|15845.7|15841.7|950
1625031950000|2021-06-30 05:45:50|15845.6|15841.6|15844.4|15840.4|15845.6|15841.6|15843.8|15839.8|1500
1625031960000|2021-06-30 05:46:00|15844.5|15840.5|15842.3|15838.3|15844.5|15840.5|15841.9|15837.9|1200
1625031970000|2021-06-30 05:46:10|15842.2|15838.2|15840.2|15836.2|15842.2|15838.2|15840.2|15836.2|1200
1625031980000|2021-06-30 05:46:20|15840.1|15836.1|15840.2|15836.2|15840.5|15836.5|15839.7|15835.7|1550
1625031990000|2021-06-30 05:46:30|15840|15836|15839.5|15835.5|15840|15836|15839.5|15835.5|300
1625032000000|2021-06-30 05:46:40|15838.8|15834.8|15839.5|15835.5|15839.7|15835.7|15838.8|15834.8|800
1625032010000|2021-06-30 05:46:50|15839.4|15835.4|15840.6|15836.6|15840.6|15836.6|15839.4|15835.4|750
1625032020000|2021-06-30 05:47:00|15841.1|15837.1|15841|15837|15841.1|15837.1|15840.3|15836.3|1500
1625032030000|2021-06-30 05:47:10|15840.9|15836.9|15841.7|15837.7|15841.7|15837.7|15840.6|15836.6|600
1625032040000|2021-06-30 05:47:20|15841.8|15837.8|15841.7|15837.7|15841.8|15837.8|15841.4|15837.4|350
1625032050000|2021-06-30 05:47:30|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|250
1625032060000|2021-06-30 05:47:40|15841.1|15837.1|15841.6|15837.6|15841.6|15837.6|15840.1|15836.1|150
1625032070000|2021-06-30 05:47:50|15841.5|15837.5|15841.7|15837.7|15841.7|15837.7|15841.5|15837.5|100
1625032080000|2021-06-30 05:48:00|15841.5|15837.5|15842.3|15838.3|15842.3|15838.3|15841.3|15837.3|500
1625032090000|2021-06-30 05:48:10|||||||||100
1625032100000|2021-06-30 05:48:20|15842.7|15838.7|15842.4|15838.4|15842.7|15838.7|15842.4|15838.4|400
1625032110000|2021-06-30 05:48:30|15842.7|15838.7|15842.8|15838.8|15842.8|15838.8|15842|15838|200
1625032120000|2021-06-30 05:48:40|15842.6|15838.6|15843.2|15839.2|15843.2|15839.2|15842.6|15838.6|200
1625032130000|2021-06-30 05:48:50|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|150
1625032140000|2021-06-30 05:49:00|15843.1|15839.1|15843.1|15839.1|15844|15840|15842.3|15838.3|1600
1625032150000|2021-06-30 05:49:10|15843.3|15839.3|15844|15840|15844.5|15840.5|15843.3|15839.3|300
1625032160000|2021-06-30 05:49:20|15843.6|15839.6|15843.7|15839.7|15843.7|15839.7|15843.6|15839.6|300
1625032170000|2021-06-30 05:49:30|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15842.7|15838.7|550
1625032180000|2021-06-30 05:49:40|15843.1|15839.1|15842.5|15838.5|15843.2|15839.2|15842.5|15838.5|150
1625032190000|2021-06-30 05:49:50|15843|15839|15842.4|15838.4|15843|15839|15842.4|15838.4|300
1625032200000|2021-06-30 05:50:00|15842.6|15838.6|15841.5|15837.5|15842.7|15838.7|15841.5|15837.5|950
1625032210000|2021-06-30 05:50:10|15841.2|15837.2|15840.5|15836.5|15841.2|15837.2|15840.5|15836.5|50
1625032220000|2021-06-30 05:50:20|||||||||250
1625032230000|2021-06-30 05:50:30|15841.3|15837.3|15841.3|15837.3|15841.4|15837.4|15841.1|15837.1|450
1625032240000|2021-06-30 05:50:40|15841.5|15837.5|15841.7|15837.7|15841.8|15837.8|15841.5|15837.5|700
1625032250000|2021-06-30 05:50:50|15841.5|15837.5|15841.8|15837.8|15841.8|15837.8|15841.5|15837.5|100
1625032260000|2021-06-30 05:51:00|15842.2|15838.2|15843.8|15839.8|15843.9|15839.9|15842.2|15838.2|2450
1625032270000|2021-06-30 05:51:10|15843.9|15839.9|15843.5|15839.5|15843.9|15839.9|15843.5|15839.5|450
1625032280000|2021-06-30 05:51:20|15842.9|15838.9|15843.2|15839.2|15843.3|15839.3|15842.9|15838.9|1250
1625032290000|2021-06-30 05:51:30|15842.7|15838.7|15841.7|15837.7|15842.7|15838.7|15841.7|15837.7|300
1625032300000|2021-06-30 05:51:40|15841.6|15837.6|15841.3|15837.3|15841.7|15837.7|15841.2|15837.2|100
1625032310000|2021-06-30 05:51:50|15841.2|15837.2|15841.1|15837.1|15841.3|15837.3|15841|15837|50
1625032320000|2021-06-30 05:52:00|15841|15837|15840.1|15836.1|15841|15837|15840.1|15836.1|400
1625032330000|2021-06-30 05:52:10|15839.1|15835.1|15839.1|15835.1|15839.3|15835.3|15839.1|15835.1|1250
1625032340000|2021-06-30 05:52:20|15839.5|15835.5|15839.8|15835.8|15839.8|15835.8|15839.5|15835.5|800
1625032350000|2021-06-30 05:52:30|15839|15835|15839.8|15835.8|15840.2|15836.2|15839|15835|1000
1625032360000|2021-06-30 05:52:40|15842.2|15838.2|15839.6|15835.6|15842.2|15838.2|15839.6|15835.6|1750
1625032370000|2021-06-30 05:52:50|15839.5|15835.5|15840.6|15836.6|15840.6|15836.6|15839.5|15835.5|300
1625032380000|2021-06-30 05:53:00|15840.7|15836.7|15840.3|15836.3|15840.7|15836.7|15840.1|15836.1|450
1625032390000|2021-06-30 05:53:10|15840|15836|15839.8|15835.8|15840|15836|15839.1|15835.1|650
1625032400000|2021-06-30 05:53:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|600
1625032410000|2021-06-30 05:53:30|15839.4|15835.4|15840.1|15836.1|15840.1|15836.1|15839.3|15835.3|300
1625032420000|2021-06-30 05:53:40|15840.2|15836.2|15839.8|15835.8|15840.3|15836.3|15839.8|15835.8|700
1625032430000|2021-06-30 05:53:50|15839.7|15835.7|15839.2|15835.2|15839.7|15835.7|15839.1|15835.1|1200
1625032440000|2021-06-30 05:54:00|15838.9|15834.9|15835.6|15831.6|15838.9|15834.9|15835.6|15831.6|4150
1625032450000|2021-06-30 05:54:10|15835.4|15831.4|15834.5|15830.5|15836.6|15832.6|15833.9|15829.9|4650
1625032460000|2021-06-30 05:54:20|15834|15830|15835.1|15831.1|15835.4|15831.4|15834|15830|600
1625032470000|2021-06-30 05:54:30|15835|15831|15833.9|15829.9|15835|15831|15833.3|15829.3|4100
1625032480000|2021-06-30 05:54:40|15834.2|15830.2|15834.8|15830.8|15835.2|15831.2|15833.9|15829.9|1550
1625032490000|2021-06-30 05:54:50|15832.9|15828.9|15832.5|15828.5|15832.9|15828.9|15831.7|15827.7|10450
1625032500000|2021-06-30 05:55:00|15832.2|15828.2|15833|15829|15833|15829|15832.2|15828.2|1250
1625032510000|2021-06-30 05:55:10|15831.5|15827.5|15831.5|15827.5|15832|15828|15831.5|15827.5|2100
1625032520000|2021-06-30 05:55:20|15830.9|15826.9|15830.9|15826.9|15831.7|15827.7|15830.9|15826.9|1250
1625032530000|2021-06-30 05:55:30|15831|15827|15831.2|15827.2|15831.3|15827.3|15831|15827|1450
1625032540000|2021-06-30 05:55:40|15830.9|15826.9|15830.1|15826.1|15831|15827|15830.1|15826.1|3250
1625032550000|2021-06-30 05:55:50|15830.3|15826.3|15830.1|15826.1|15830.3|15826.3|15830|15826|1200
1625032560000|2021-06-30 05:56:00|15830|15826|15831.1|15827.1|15831.2|15827.2|15830|15826|1550
1625032570000|2021-06-30 05:56:10|15831.2|15827.2|15830.3|15826.3|15831.2|15827.2|15830|15826|1900
1625032580000|2021-06-30 05:56:20|15830.6|15826.6|15831.4|15827.4|15831.4|15827.4|15830.1|15826.1|2500
1625032590000|2021-06-30 05:56:30|15831.8|15827.8|15832.1|15828.1|15832.1|15828.1|15831.7|15827.7|4400
1625032600000|2021-06-30 05:56:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|300
1625032610000|2021-06-30 05:56:50|15832|15828|15831.7|15827.7|15832.2|15828.2|15830.9|15826.9|1600
1625032620000|2021-06-30 05:57:00|15831.4|15827.4|15832|15828|15832|15828|15831.4|15827.4|550
1625032630000|2021-06-30 05:57:10|15831.9|15827.9|15834|15830|15834|15830|15831.9|15827.9|2700
1625032640000|2021-06-30 05:57:20|15833.8|15829.8|15833.6|15829.6|15833.8|15829.8|15833.6|15829.6|2600
1625032650000|2021-06-30 05:57:30|15833.9|15829.9|15834.9|15830.9|15834.9|15830.9|15833.9|15829.9|1650
1625032660000|2021-06-30 05:57:40|15834.7|15830.7|15834.5|15830.5|15834.8|15830.8|15834.1|15830.1|1200
1625032670000|2021-06-30 05:57:50|15834.7|15830.7|15832.8|15828.8|15835.1|15831.1|15832.8|15828.8|900
1625032680000|2021-06-30 05:58:00|15832.9|15828.9|15833.6|15829.6|15833.6|15829.6|15832.9|15828.9|850
1625032690000|2021-06-30 05:58:10|15833.1|15829.1|15834.2|15830.2|15834.2|15830.2|15833.1|15829.1|750
1625032700000|2021-06-30 05:58:20|15834.3|15830.3|15834.1|15830.1|15834.3|15830.3|15833.6|15829.6|400
1625032710000|2021-06-30 05:58:30|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|250
1625032720000|2021-06-30 05:58:40|15834.3|15830.3|15834.2|15830.2|15834.3|15830.3|15834.2|15830.2|300
1625032730000|2021-06-30 05:58:50|15834.3|15830.3|15835|15831|15835|15831|15834.3|15830.3|450
1625032740000|2021-06-30 05:59:00|15834.8|15830.8|15835.2|15831.2|15835.3|15831.3|15834.8|15830.8|1850
1625032750000|2021-06-30 05:59:10|15835.3|15831.3|15834.2|15830.2|15835.3|15831.3|15834|15830|1750
1625032760000|2021-06-30 05:59:20|15833.9|15829.9|15832.5|15828.5|15833.9|15829.9|15832.5|15828.5|700
1625032770000|2021-06-30 05:59:30|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.3|15828.3|450
1625032780000|2021-06-30 05:59:40|15832.9|15828.9|15833.2|15829.2|15833.2|15829.2|15832.9|15828.9|500
1625032790000|2021-06-30 05:59:50|15832.6|15828.6|15832.9|15828.9|15832.9|15828.9|15832.6|15828.6|450
1625032800000|2021-06-30 06:00:00|15832.7|15828.7|15830.9|15826.9|15832.7|15828.7|15830.9|15826.9|1850
1625032810000|2021-06-30 06:00:10|15830.5|15826.5|15829.4|15825.4|15830.8|15826.8|15829.4|15825.4|2050
1625032820000|2021-06-30 06:00:20|15828.9|15824.9|15829.4|15825.4|15829.4|15825.4|15828.5|15824.5|2200
1625032830000|2021-06-30 06:00:30|15830.7|15826.7|15831.2|15827.2|15831.7|15827.7|15830.7|15826.7|1250
1625032840000|2021-06-30 06:00:40|15831.1|15827.1|15831.7|15827.7|15831.7|15827.7|15831.1|15827.1|1450
1625032850000|2021-06-30 06:00:50|15831.6|15827.6|15830|15826|15831.7|15827.7|15829.5|15825.5|3550
1625032860000|2021-06-30 06:01:00|15829.7|15825.7|15830|15826|15830|15826|15829.2|15825.2|1900
1625032870000|2021-06-30 06:01:10|15830.3|15826.3|15832.2|15828.2|15832.2|15828.2|15830.3|15826.3|450
1625032880000|2021-06-30 06:01:20|15831.2|15827.2|15832.5|15828.5|15832.5|15828.5|15831.2|15827.2|1300
1625032890000|2021-06-30 06:01:30|15833.1|15829.1|15833.6|15829.6|15833.6|15829.6|15833|15829|850
1625032900000|2021-06-30 06:01:40|15833.2|15829.2|15833.5|15829.5|15833.8|15829.8|15833.2|15829.2|2300
1625032910000|2021-06-30 06:01:50|15833.7|15829.7|15833.8|15829.8|15833.8|15829.8|15833.5|15829.5|850
1625032920000|2021-06-30 06:02:00|15834.9|15830.9|15832.9|15828.9|15834.9|15830.9|15832.9|15828.9|1500
1625032930000|2021-06-30 06:02:10|15833.1|15829.1|15832.9|15828.9|15833.1|15829.1|15831.7|15827.7|3650
1625032940000|2021-06-30 06:02:20|15833.2|15829.2|15832.4|15828.4|15833.2|15829.2|15831.7|15827.7|900
1625032950000|2021-06-30 06:02:30|15832.5|15828.5|15833.1|15829.1|15833.3|15829.3|15832.5|15828.5|1300
1625032960000|2021-06-30 06:02:40|15832.9|15828.9|15833.7|15829.7|15833.7|15829.7|15832.8|15828.8|800
1625032970000|2021-06-30 06:02:50|15833.1|15829.1|15833|15829|15833.2|15829.2|15832.3|15828.3|700
1625032980000|2021-06-30 06:03:00|15832.9|15828.9|15833.2|15829.2|15833.2|15829.2|15832.5|15828.5|650
1625032990000|2021-06-30 06:03:10|15832.7|15828.7|15833.3|15829.3|15833.5|15829.5|15832.5|15828.5|400
1625033000000|2021-06-30 06:03:20|15832.9|15828.9|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|1500
1625033010000|2021-06-30 06:03:30|15833|15829|15832.9|15828.9|15833|15829|15832.2|15828.2|500
1625033020000|2021-06-30 06:03:40|15832.1|15828.1|15833.2|15829.2|15833.4|15829.4|15832.1|15828.1|3250
1625033030000|2021-06-30 06:03:50|15831.9|15827.9|15831.2|15827.2|15831.9|15827.9|15831.2|15827.2|900
1625033040000|2021-06-30 06:04:00|15830.3|15826.3|15830.5|15826.5|15830.5|15826.5|15829.6|15825.6|1650
1625033050000|2021-06-30 06:04:10|15830.4|15826.4|15831.1|15827.1|15831.3|15827.3|15830.4|15826.4|600
1625033060000|2021-06-30 06:04:20|15831.2|15827.2|15831.9|15827.9|15831.9|15827.9|15831.2|15827.2|500
1625033070000|2021-06-30 06:04:30|15831.7|15827.7|15831.2|15827.2|15832.3|15828.3|15831.2|15827.2|600
1625033080000|2021-06-30 06:04:40|15831.3|15827.3|15832.8|15828.8|15832.8|15828.8|15831.3|15827.3|700
1625033090000|2021-06-30 06:04:50|15832.5|15828.5|15833.6|15829.6|15833.6|15829.6|15832.4|15828.4|1000
1625033100000|2021-06-30 06:05:00|15832.3|15828.3|15833.2|15829.2|15833.2|15829.2|15832|15828|700
1625033110000|2021-06-30 06:05:10|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.6|15829.6|450
1625033120000|2021-06-30 06:05:20|15835.3|15831.3|15834.6|15830.6|15835.3|15831.3|15834.6|15830.6|1300
1625033130000|2021-06-30 06:05:30|15833.1|15829.1|15834.1|15830.1|15834.1|15830.1|15832.8|15828.8|1650
1625033140000|2021-06-30 06:05:40|15834.2|15830.2|15834.1|15830.1|15834.4|15830.4|15834.1|15830.1|850
1625033150000|2021-06-30 06:05:50|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.4|15829.4|600
1625033160000|2021-06-30 06:06:00|15833.8|15829.8|15833.9|15829.9|15834|15830|15833.6|15829.6|200
1625033170000|2021-06-30 06:06:10|15834.7|15830.7|15834.5|15830.5|15834.7|15830.7|15834.4|15830.4|1250
1625033180000|2021-06-30 06:06:20|15834.6|15830.6|15834.8|15830.8|15834.8|15830.8|15834.5|15830.5|50
1625033190000|2021-06-30 06:06:30|15834.6|15830.6|15835.6|15831.6|15835.6|15831.6|15834.6|15830.6|800
1625033200000|2021-06-30 06:06:40|15835.7|15831.7|15834.8|15830.8|15836|15832|15834.6|15830.6|250
1625033210000|2021-06-30 06:06:50|15834.5|15830.5|15834.2|15830.2|15834.5|15830.5|15834|15830|800
1625033220000|2021-06-30 06:07:00|15834.9|15830.9|15835.3|15831.3|15835.3|15831.3|15834.9|15830.9|400
1625033230000|2021-06-30 06:07:10|15835.4|15831.4|15835.1|15831.1|15835.4|15831.4|15834.3|15830.3|1450
1625033240000|2021-06-30 06:07:20|15835.3|15831.3|15835.5|15831.5|15836|15832|15834.7|15830.7|6500
1625033250000|2021-06-30 06:07:30|15835.1|15831.1|15834.1|15830.1|15835.2|15831.2|15834.1|15830.1|950
1625033260000|2021-06-30 06:07:40|15834.5|15830.5|15834.2|15830.2|15835|15831|15834.2|15830.2|600
1625033270000|2021-06-30 06:07:50|15833.5|15829.5|15835.2|15831.2|15835.2|15831.2|15833.5|15829.5|2700
1625033280000|2021-06-30 06:08:00|15834.9|15830.9|15834|15830|15834.9|15830.9|15833.9|15829.9|1300
1625033290000|2021-06-30 06:08:10|15834.1|15830.1|15833.2|15829.2|15834.1|15830.1|15833.2|15829.2|2050
1625033300000|2021-06-30 06:08:20|15832.5|15828.5|15832.1|15828.1|15832.5|15828.5|15831.9|15827.9|1700
1625033310000|2021-06-30 06:08:30|15831.9|15827.9|15831.8|15827.8|15831.9|15827.9|15831.7|15827.7|550
1625033320000|2021-06-30 06:08:40|15831.5|15827.5|15830|15826|15831.5|15827.5|15830|15826|1300
1625033330000|2021-06-30 06:08:50|15829.8|15825.8|15831.2|15827.2|15831.2|15827.2|15829.7|15825.7|2000
1625033340000|2021-06-30 06:09:00|15831.3|15827.3|15830.9|15826.9|15831.3|15827.3|15830.7|15826.7|6700
1625033350000|2021-06-30 06:09:10|15830.7|15826.7|15831|15827|15831.2|15827.2|15830.6|15826.6|2000
1625033360000|2021-06-30 06:09:20|15829.9|15825.9|15830|15826|15830|15826|15829.8|15825.8|1350
1625033370000|2021-06-30 06:09:30|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830|15826|350
1625033380000|2021-06-30 06:09:40|15830.5|15826.5|15830.9|15826.9|15831|15827|15830.5|15826.5|900
1625033390000|2021-06-30 06:09:50|15831|15827|15831|15827|15831|15827|15830.5|15826.5|1200
1625033400000|2021-06-30 06:10:00|15830.8|15826.8|15830.7|15826.7|15830.9|15826.9|15830.5|15826.5|350
1625033410000|2021-06-30 06:10:10|15831|15827|15832.1|15828.1|15832.1|15828.1|15831|15827|1100
1625033420000|2021-06-30 06:10:20|15832.3|15828.3|15832.5|15828.5|15832.5|15828.5|15831.8|15827.8|3600
1625033430000|2021-06-30 06:10:30|15832.4|15828.4|15832.1|15828.1|15832.5|15828.5|15832|15828|950
1625033440000|2021-06-30 06:10:40|15832|15828|15830.5|15826.5|15832|15828|15830.5|15826.5|450
1625033450000|2021-06-30 06:10:50|15830.3|15826.3|15830|15826|15830.5|15826.5|15829.6|15825.6|750
1625033460000|2021-06-30 06:11:00|15829.2|15825.2|15829|15825|15829.2|15825.2|15828.7|15824.7|700
1625033470000|2021-06-30 06:11:10|15828.5|15824.5|15828.2|15824.2|15830.1|15826.1|15828.2|15824.2|1100
1625033480000|2021-06-30 06:11:20|15828.9|15824.9|15829.7|15825.7|15829.7|15825.7|15828.9|15824.9|1350
1625033490000|2021-06-30 06:11:30|15829.8|15825.8|15832.1|15828.1|15832.1|15828.1|15829.8|15825.8|800
1625033500000|2021-06-30 06:11:40|15831.2|15827.2|15832.2|15828.2|15832.2|15828.2|15830.9|15826.9|1500
1625033510000|2021-06-30 06:11:50|15832.7|15828.7|15832.4|15828.4|15832.7|15828.7|15832.2|15828.2|2050
1625033520000|2021-06-30 06:12:00|15832.2|15828.2|15829.8|15825.8|15832.2|15828.2|15829.8|15825.8|1950
1625033530000|2021-06-30 06:12:10|15830.1|15826.1|15831|15827|15831|15827|15830|15826|1150
1625033540000|2021-06-30 06:12:20|15831.5|15827.5|15830.5|15826.5|15831.5|15827.5|15830|15826|1900
1625033550000|2021-06-30 06:12:30|15831|15827|15830.5|15826.5|15831.5|15827.5|15830.2|15826.2|1650
1625033560000|2021-06-30 06:12:40|15830.8|15826.8|15830.9|15826.9|15831|15827|15830.8|15826.8|950
1625033570000|2021-06-30 06:12:50|15830.8|15826.8|15831|15827|15831.1|15827.1|15830.7|15826.7|150
1625033580000|2021-06-30 06:13:00|15831.1|15827.1|15828.7|15824.7|15831.1|15827.1|15828.7|15824.7|2250
1625033590000|2021-06-30 06:13:10|15829|15825|15829.8|15825.8|15829.8|15825.8|15829|15825|850
1625033600000|2021-06-30 06:13:20|15830|15826|15830.8|15826.8|15830.8|15826.8|15830|15826|850
1625033610000|2021-06-30 06:13:30|15830.7|15826.7|15830.6|15826.6|15830.8|15826.8|15830.6|15826.6|800
1625033620000|2021-06-30 06:13:40|15829.8|15825.8|15831.1|15827.1|15831.1|15827.1|15829.8|15825.8|1700
1625033630000|2021-06-30 06:13:50|15831.2|15827.2|15830.5|15826.5|15831.8|15827.8|15830.5|15826.5|2400
1625033640000|2021-06-30 06:14:00|15829.4|15825.4|15828.9|15824.9|15829.4|15825.4|15828.9|15824.9|1000
1625033650000|2021-06-30 06:14:10|15829.5|15825.5|15828.4|15824.4|15829.7|15825.7|15827.9|15823.9|2750
1625033660000|2021-06-30 06:14:20|15828.2|15824.2|15829.1|15825.1|15829.1|15825.1|15827.9|15823.9|2050
1625033670000|2021-06-30 06:14:30|15828.9|15824.9|15828.6|15824.6|15828.9|15824.9|15827.9|15823.9|2800
1625033680000|2021-06-30 06:14:40|15826.2|15822.2|15826.3|15822.3|15826.8|15822.8|15824.8|15820.8|22600
1625033690000|2021-06-30 06:14:50|15826.4|15822.4|15825.7|15821.7|15826.6|15822.6|15825.6|15821.6|2500
1625033700000|2021-06-30 06:15:00|15825.3|15821.3|15826.5|15822.5|15826.5|15822.5|15825.1|15821.1|3000
1625033710000|2021-06-30 06:15:10|15826.2|15822.2|15826.7|15822.7|15826.9|15822.9|15826.2|15822.2|4050
1625033720000|2021-06-30 06:15:20|15826.6|15822.6|15826.8|15822.8|15826.8|15822.8|15826.2|15822.2|1350
1625033730000|2021-06-30 06:15:30|15827.1|15823.1|15828.7|15824.7|15828.7|15824.7|15827.1|15823.1|850
1625033740000|2021-06-30 06:15:40|15828.1|15824.1|15827.5|15823.5|15828.2|15824.2|15826.6|15822.6|6250
1625033750000|2021-06-30 06:15:50|15826.6|15822.6|15827.4|15823.4|15828.3|15824.3|15826.6|15822.6|1800
1625033760000|2021-06-30 06:16:00|15827.2|15823.2|15826.9|15822.9|15827.3|15823.3|15826.9|15822.9|800
1625033770000|2021-06-30 06:16:10|15827|15823|15825.5|15821.5|15827|15823|15825.5|15821.5|550
1625033780000|2021-06-30 06:16:20|15825.4|15821.4|15825.3|15821.3|15825.6|15821.6|15825.3|15821.3|1100
1625033790000|2021-06-30 06:16:30|15825|15821|15824.9|15820.9|15825.2|15821.2|15824.9|15820.9|900
1625033800000|2021-06-30 06:16:40|15824.1|15820.1|15825.4|15821.4|15825.4|15821.4|15824.1|15820.1|1950
1625033810000|2021-06-30 06:16:50|15825.3|15821.3|15824.1|15820.1|15826.1|15822.1|15824.1|15820.1|3700
1625033820000|2021-06-30 06:17:00|15824.2|15820.2|15824.2|15820.2|15824.4|15820.4|15824.2|15820.2|400
1625033830000|2021-06-30 06:17:10|15824.3|15820.3|15825.2|15821.2|15825.2|15821.2|15823.9|15819.9|1100
1625033840000|2021-06-30 06:17:20|15825|15821|15825|15821|15825.4|15821.4|15824.3|15820.3|350
1625033850000|2021-06-30 06:17:30|15825.4|15821.4|15827.2|15823.2|15827.2|15823.2|15825.4|15821.4|550
1625033860000|2021-06-30 06:17:40|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.2|15823.2|150
1625033870000|2021-06-30 06:17:50|15827.3|15823.3|15827.4|15823.4|15827.4|15823.4|15826.8|15822.8|1200
1625033880000|2021-06-30 06:18:00|15827.2|15823.2|15827.7|15823.7|15827.7|15823.7|15827.2|15823.2|950
1625033890000|2021-06-30 06:18:10|15826.9|15822.9|15828.2|15824.2|15828.4|15824.4|15826.9|15822.9|850
1625033900000|2021-06-30 06:18:20|15828.1|15824.1|15828.2|15824.2|15828.4|15824.4|15828.1|15824.1|850
1625033910000|2021-06-30 06:18:30|15828.1|15824.1|15829.7|15825.7|15829.7|15825.7|15828.1|15824.1|2000
1625033920000|2021-06-30 06:18:40|15829.8|15825.8|15831.2|15827.2|15831.2|15827.2|15829.8|15825.8|600
1625033930000|2021-06-30 06:18:50|15831.3|15827.3|15831|15827|15831.4|15827.4|15830.3|15826.3|1550
1625033940000|2021-06-30 06:19:00|15830.9|15826.9|15830.4|15826.4|15831.1|15827.1|15830.2|15826.2|950
1625033950000|2021-06-30 06:19:10|15830.1|15826.1|15830.3|15826.3|15830.6|15826.6|15830|15826|300
1625033960000|2021-06-30 06:19:20|15831|15827|15830.8|15826.8|15831.3|15827.3|15830.4|15826.4|1100
1625033970000|2021-06-30 06:19:30|15831.2|15827.2|15831.6|15827.6|15831.6|15827.6|15830.4|15826.4|1550
1625033980000|2021-06-30 06:19:40|15832.6|15828.6|15831.6|15827.6|15832.6|15828.6|15831.6|15827.6|1950
1625033990000|2021-06-30 06:19:50|15830.7|15826.7|15831.9|15827.9|15831.9|15827.9|15830.7|15826.7|550
1625034000000|2021-06-30 06:20:00|15832.1|15828.1|15833.2|15829.2|15833.2|15829.2|15832.1|15828.1|650
1625034010000|2021-06-30 06:20:10|15833.8|15829.8|15833.8|15829.8|15833.9|15829.9|15833.1|15829.1|2350
1625034020000|2021-06-30 06:20:20|15833.6|15829.6|15833.9|15829.9|15833.9|15829.9|15833.1|15829.1|2900
1625034030000|2021-06-30 06:20:30|15832.8|15828.8|15834|15830|15834|15830|15832.8|15828.8|650
1625034040000|2021-06-30 06:20:40|15833.9|15829.9|15833.2|15829.2|15833.9|15829.9|15832.8|15828.8|1850
1625034050000|2021-06-30 06:20:50|15833.5|15829.5|15832.4|15828.4|15833.5|15829.5|15832.4|15828.4|300
1625034060000|2021-06-30 06:21:00|15832.2|15828.2|15832.2|15828.2|15832.4|15828.4|15832.2|15828.2|700
1625034070000|2021-06-30 06:21:10|15832.4|15828.4|15833.1|15829.1|15833.1|15829.1|15831.9|15827.9|450
1625034080000|2021-06-30 06:21:20|15831.9|15827.9|15832.4|15828.4|15833.4|15829.4|15831.9|15827.9|300
1625034090000|2021-06-30 06:21:30|15833.5|15829.5|15833.3|15829.3|15833.5|15829.5|15833.3|15829.3|250
1625034100000|2021-06-30 06:21:40|15834.7|15830.7|15832.9|15828.9|15834.7|15830.7|15832.9|15828.9|1550
1625034110000|2021-06-30 06:21:50|15832.5|15828.5|15831.4|15827.4|15832.5|15828.5|15831.4|15827.4|950
1625034120000|2021-06-30 06:22:00|15833.1|15829.1|15834.6|15830.6|15834.6|15830.6|15833.1|15829.1|1500
1625034130000|2021-06-30 06:22:10|15833.1|15829.1|15833.3|15829.3|15833.8|15829.8|15833.1|15829.1|1650
1625034140000|2021-06-30 06:22:20|15833.5|15829.5|15833.1|15829.1|15833.5|15829.5|15833.1|15829.1|150
1625034150000|2021-06-30 06:22:30|15832.6|15828.6|15832.6|15828.6|15832.7|15828.7|15831.5|15827.5|1200
1625034160000|2021-06-30 06:22:40|15832.4|15828.4|15832.7|15828.7|15833.4|15829.4|15832.4|15828.4|350
1625034170000|2021-06-30 06:22:50|15832.1|15828.1|15832.5|15828.5|15832.7|15828.7|15832.1|15828.1|900
1625034180000|2021-06-30 06:23:00|15832.7|15828.7|15832.3|15828.3|15832.7|15828.7|15832.3|15828.3|900
1625034190000|2021-06-30 06:23:10|||||||||200
1625034200000|2021-06-30 06:23:20|15832.5|15828.5|15832.2|15828.2|15832.5|15828.5|15832.2|15828.2|950
1625034210000|2021-06-30 06:23:30|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|150
1625034220000|2021-06-30 06:23:40|15832.3|15828.3|15833.1|15829.1|15833.1|15829.1|15832.3|15828.3|750
1625034230000|2021-06-30 06:23:50|15833|15829|15832.7|15828.7|15834.2|15830.2|15832.7|15828.7|350
1625034240000|2021-06-30 06:24:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|450
1625034250000|2021-06-30 06:24:10|15833.1|15829.1|15832.4|15828.4|15833.1|15829.1|15832|15828|1450
1625034260000|2021-06-30 06:24:20|15833.4|15829.4|15832.5|15828.5|15833.4|15829.4|15832.5|15828.5|450
1625034270000|2021-06-30 06:24:30|15832.6|15828.6|15832.6|15828.6|15832.7|15828.7|15832.6|15828.6|50
1625034280000|2021-06-30 06:24:40|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|250
1625034290000|2021-06-30 06:24:50|15832.5|15828.5|15832.8|15828.8|15832.8|15828.8|15832.3|15828.3|400
1625034300000|2021-06-30 06:25:00|15832.3|15828.3|15832.6|15828.6|15832.6|15828.6|15832.3|15828.3|50
1625034310000|2021-06-30 06:25:10|15832.4|15828.4|15833.4|15829.4|15834.6|15830.6|15832.3|15828.3|950
1625034320000|2021-06-30 06:25:20|15833.6|15829.6|15834.7|15830.7|15834.7|15830.7|15833.6|15829.6|450
1625034330000|2021-06-30 06:25:30|15834.8|15830.8|15835|15831|15835|15831|15834.8|15830.8|250
1625034340000|2021-06-30 06:25:40|15834.8|15830.8|15835.5|15831.5|15835.6|15831.6|15834.8|15830.8|800
1625034350000|2021-06-30 06:25:50|15835.8|15831.8|15835.4|15831.4|15836.4|15832.4|15835|15831|350
1625034360000|2021-06-30 06:26:00|15835.9|15831.9|15835.6|15831.6|15836.1|15832.1|15835.6|15831.6|450
1625034370000|2021-06-30 06:26:10|15836.5|15832.5|15836.9|15832.9|15837|15833|15836.1|15832.1|2250
1625034380000|2021-06-30 06:26:20|15837.1|15833.1|15837.2|15833.2|15837.2|15833.2|15836.9|15832.9|650
1625034390000|2021-06-30 06:26:30|15837.1|15833.1|15835.6|15831.6|15837.1|15833.1|15835.6|15831.6|1100
1625034400000|2021-06-30 06:26:40|15835.7|15831.7|15835.6|15831.6|15835.7|15831.7|15835.6|15831.6|150
1625034410000|2021-06-30 06:26:50|15835.7|15831.7|15835.6|15831.6|15836|15832|15835.6|15831.6|700
1625034420000|2021-06-30 06:27:00|15835.3|15831.3|15834.4|15830.4|15835.3|15831.3|15834.4|15830.4|350
1625034430000|2021-06-30 06:27:10|15834.2|15830.2|15834.4|15830.4|15834.7|15830.7|15834.2|15830.2|150
1625034440000|2021-06-30 06:27:20|15834.3|15830.3|15834.6|15830.6|15834.6|15830.6|15834.3|15830.3|250
1625034450000|2021-06-30 06:27:30|15835.1|15831.1|15835.7|15831.7|15835.7|15831.7|15835.1|15831.1|50
1625034460000|2021-06-30 06:27:40|15834.7|15830.7|15833.9|15829.9|15834.7|15830.7|15833.9|15829.9|700
1625034470000|2021-06-30 06:27:50|15834|15830|15833.6|15829.6|15834|15830|15833.6|15829.6|250
1625034480000|2021-06-30 06:28:00|15832.8|15828.8|15832.2|15828.2|15833.2|15829.2|15832.2|15828.2|1950
1625034490000|2021-06-30 06:28:10|15832.3|15828.3|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|300
1625034500000|2021-06-30 06:28:20|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|550
1625034510000|2021-06-30 06:28:30|15833.2|15829.2|15835.6|15831.6|15835.6|15831.6|15833.2|15829.2|250
1625034520000|2021-06-30 06:28:40|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.1|15831.1|500
1625034530000|2021-06-30 06:28:50|15834.2|15830.2|15835.9|15831.9|15835.9|15831.9|15834.2|15830.2|600
1625034540000|2021-06-30 06:29:00|15835.4|15831.4|15836|15832|15836|15832|15835.4|15831.4|150
1625034550000|2021-06-30 06:29:10|15837.2|15833.2|15837|15833|15837.2|15833.2|15837|15833|800
1625034560000|2021-06-30 06:29:20|15835.7|15831.7|15836.8|15832.8|15836.8|15832.8|15835.7|15831.7|1650
1625034570000|2021-06-30 06:29:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|2700
1625034580000|2021-06-30 06:29:40|15836.8|15832.8|15836.9|15832.9|15836.9|15832.9|15836.8|15832.8|400
1625034590000|2021-06-30 06:29:50|15836.6|15832.6|15837|15833|15837|15833|15836.6|15832.6|400
1625034600000|2021-06-30 06:30:00|15837.2|15833.2|15836.5|15832.5|15837.2|15833.2|15836.5|15832.5|900
1625034610000|2021-06-30 06:30:10|15836.7|15832.7|15835.8|15831.8|15836.7|15832.7|15835.8|15831.8|300
1625034620000|2021-06-30 06:30:20|15835.3|15831.3|15835.5|15831.5|15835.7|15831.7|15835.3|15831.3|150
1625034630000|2021-06-30 06:30:30|15835.8|15831.8|15834.2|15830.2|15835.8|15831.8|15834|15830|550
1625034640000|2021-06-30 06:30:40|15834.1|15830.1|15834.4|15830.4|15834.5|15830.5|15834|15830|400
1625034650000|2021-06-30 06:30:50|15834.5|15830.5|15835.2|15831.2|15835.2|15831.2|15834.5|15830.5|600
1625034660000|2021-06-30 06:31:00|15835.3|15831.3|15835.9|15831.9|15835.9|15831.9|15835.3|15831.3|250
1625034670000|2021-06-30 06:31:10|15836.4|15832.4|15836.6|15832.6|15836.6|15832.6|15836.4|15832.4|400
1625034680000|2021-06-30 06:31:20|15836.5|15832.5|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|100
1625034690000|2021-06-30 06:31:30|15836.9|15832.9|15836.7|15832.7|15836.9|15832.9|15836.7|15832.7|350
1625034700000|2021-06-30 06:31:40|15836.8|15832.8|15836.7|15832.7|15836.8|15832.8|15836.6|15832.6|100
1625034710000|2021-06-30 06:31:50|15836.8|15832.8|15837.9|15833.9|15837.9|15833.9|15836.8|15832.8|500
1625034720000|2021-06-30 06:32:00|15838|15834|15839.5|15835.5|15839.5|15835.5|15838|15834|2550
1625034730000|2021-06-30 06:32:10|15839.6|15835.6|15839.6|15835.6|15839.6|15835.6|15839.5|15835.5|1100
1625034740000|2021-06-30 06:32:20|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1900
1625034750000|2021-06-30 06:32:30|15837.5|15833.5|15837.4|15833.4|15838.6|15834.6|15837.3|15833.3|350
1625034760000|2021-06-30 06:32:40|15838.3|15834.3|15838.1|15834.1|15838.3|15834.3|15837.3|15833.3|300
1625034770000|2021-06-30 06:32:50|15838.6|15834.6|15838.8|15834.8|15839.5|15835.5|15837.4|15833.4|700
1625034780000|2021-06-30 06:33:00|15838.4|15834.4|15838.6|15834.6|15838.7|15834.7|15838.4|15834.4|250
1625034790000|2021-06-30 06:33:10|15838.8|15834.8|15838.5|15834.5|15838.8|15834.8|15838.3|15834.3|600
1625034800000|2021-06-30 06:33:20|15838.2|15834.2|15836.4|15832.4|15838.3|15834.3|15836.4|15832.4|3400
1625034810000|2021-06-30 06:33:30|15837|15833|15835.8|15831.8|15837|15833|15835.7|15831.7|200
1625034820000|2021-06-30 06:33:40|15836.4|15832.4|15834.7|15830.7|15836.4|15832.4|15834.7|15830.7|450
1625034830000|2021-06-30 06:33:50|15834.2|15830.2|15833.6|15829.6|15834.2|15830.2|15833.2|15829.2|450
1625034840000|2021-06-30 06:34:00|15834.4|15830.4|15834.4|15830.4|15834.5|15830.5|15833.3|15829.3|200
1625034850000|2021-06-30 06:34:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15833.9|15829.9|450
1625034860000|2021-06-30 06:34:20|15834.2|15830.2|15836.5|15832.5|15836.5|15832.5|15834.2|15830.2|500
1625034870000|2021-06-30 06:34:30|15837.2|15833.2|15835.5|15831.5|15837.2|15833.2|15835.5|15831.5|1000
1625034880000|2021-06-30 06:34:40|15835.7|15831.7|15836.2|15832.2|15836.7|15832.7|15835.2|15831.2|1350
1625034890000|2021-06-30 06:34:50|15836.8|15832.8|15836.5|15832.5|15836.8|15832.8|15835.3|15831.3|800
1625034900000|2021-06-30 06:35:00|15836|15832|15836.6|15832.6|15836.6|15832.6|15835.7|15831.7|50
1625034910000|2021-06-30 06:35:10|15837.1|15833.1|15837.1|15833.1|15837.2|15833.2|15837.1|15833.1|1050
1625034920000|2021-06-30 06:35:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|150
1625034930000|2021-06-30 06:35:30|15837.5|15833.5|15836.6|15832.6|15837.5|15833.5|15835.9|15831.9|1000
1625034940000|2021-06-30 06:35:40|15836.4|15832.4|15836.1|15832.1|15836.6|15832.6|15836.1|15832.1|900
1625034950000|2021-06-30 06:35:50|15836.5|15832.5|15835.6|15831.6|15836.5|15832.5|15835.6|15831.6|0
1625034960000|2021-06-30 06:36:00|15836.4|15832.4|15834.7|15830.7|15836.4|15832.4|15834.7|15830.7|1200
1625034970000|2021-06-30 06:36:10|15834.6|15830.6|15835.7|15831.7|15835.8|15831.8|15834.6|15830.6|1350
1625034980000|2021-06-30 06:36:20|15835.8|15831.8|15835.9|15831.9|15835.9|15831.9|15835.8|15831.8|400
1625034990000|2021-06-30 06:36:30|15835.3|15831.3|15835.9|15831.9|15835.9|15831.9|15835.3|15831.3|150
1625035000000|2021-06-30 06:36:40|15835.8|15831.8|15835.5|15831.5|15835.8|15831.8|15835.5|15831.5|300
1625035010000|2021-06-30 06:36:50|15834.7|15830.7|15834.9|15830.9|15834.9|15830.9|15834.7|15830.7|300
1625035020000|2021-06-30 06:37:00|15835|15831|15835.5|15831.5|15835.5|15831.5|15835|15831|100
1625035030000|2021-06-30 06:37:10|15835.4|15831.4|15835.8|15831.8|15835.9|15831.9|15835.1|15831.1|550
1625035040000|2021-06-30 06:37:20|15836.6|15832.6|15837.1|15833.1|15837.1|15833.1|15836.3|15832.3|1300
1625035050000|2021-06-30 06:37:30|15837.7|15833.7|15837.1|15833.1|15837.7|15833.7|15837.1|15833.1|750
1625035060000|2021-06-30 06:37:40|15837|15833|15837.2|15833.2|15837.3|15833.3|15837|15833|900
1625035070000|2021-06-30 06:37:50|15837|15833|15835.4|15831.4|15837|15833|15835.4|15831.4|2000
1625035080000|2021-06-30 06:38:00|15835.5|15831.5|15835.7|15831.7|15835.7|15831.7|15835.4|15831.4|6700
1625035090000|2021-06-30 06:38:10|15835.4|15831.4|15835.6|15831.6|15835.7|15831.7|15835.4|15831.4|3050
1625035100000|2021-06-30 06:38:20|15834.7|15830.7|15834.6|15830.6|15834.7|15830.7|15834.6|15830.6|7150
1625035110000|2021-06-30 06:38:30|15834.3|15830.3|15834.5|15830.5|15834.5|15830.5|15834.3|15830.3|1550
1625035120000|2021-06-30 06:38:40|15835.9|15831.9|15834.2|15830.2|15836|15832|15834.2|15830.2|8000
1625035130000|2021-06-30 06:38:50|15834|15830|15834.1|15830.1|15834.4|15830.4|15834|15830|1000
1625035140000|2021-06-30 06:39:00|15834|15830|15834.4|15830.4|15834.4|15830.4|15834|15830|2800
1625035150000|2021-06-30 06:39:10|15835.9|15831.9|15838.1|15834.1|15838.4|15834.4|15835.9|15831.9|6800
1625035160000|2021-06-30 06:39:20|15837.3|15833.3|15835.9|15831.9|15837.3|15833.3|15835.9|15831.9|1450
1625035170000|2021-06-30 06:39:30|15834.5|15830.5|15835.4|15831.4|15835.4|15831.4|15834.4|15830.4|650
1625035180000|2021-06-30 06:39:40|15835.7|15831.7|15835.1|15831.1|15835.7|15831.7|15835.1|15831.1|250
1625035190000|2021-06-30 06:39:50|15835.6|15831.6|15836.1|15832.1|15836.1|15832.1|15835|15831|1450
1625035200000|2021-06-30 06:40:00|15836|15832|15836.1|15832.1|15836.1|15832.1|15835.5|15831.5|750
1625035210000|2021-06-30 06:40:10|15836|15832|15836.9|15832.9|15836.9|15832.9|15836|15832|300
1625035220000|2021-06-30 06:40:20|15838.1|15834.1|15838.1|15834.1|15838.3|15834.3|15837.3|15833.3|900
1625035230000|2021-06-30 06:40:30|15838.3|15834.3|15837.2|15833.2|15838.3|15834.3|15837.2|15833.2|2500
1625035240000|2021-06-30 06:40:40|15837.3|15833.3|15838.2|15834.2|15838.2|15834.2|15837.3|15833.3|450
1625035250000|2021-06-30 06:40:50|15837.4|15833.4|15838|15834|15838.5|15834.5|15837.4|15833.4|1350
1625035260000|2021-06-30 06:41:00|15837.9|15833.9|15838.5|15834.5|15838.5|15834.5|15837.9|15833.9|850
1625035270000|2021-06-30 06:41:10|15838.4|15834.4|15838.3|15834.3|15838.5|15834.5|15838.2|15834.2|250
1625035280000|2021-06-30 06:41:20|15837.8|15833.8|15838.3|15834.3|15838.3|15834.3|15837.8|15833.8|50
1625035290000|2021-06-30 06:41:30|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.4|15834.4|550
1625035300000|2021-06-30 06:41:40|15837.8|15833.8|15838.5|15834.5|15838.7|15834.7|15837.8|15833.8|550
1625035310000|2021-06-30 06:41:50|15838.7|15834.7|15840.2|15836.2|15840.2|15836.2|15838.6|15834.6|500
1625035320000|2021-06-30 06:42:00|15840.1|15836.1|15839.7|15835.7|15840.1|15836.1|15839.7|15835.7|600
1625035330000|2021-06-30 06:42:10|15839.6|15835.6|15840.4|15836.4|15840.4|15836.4|15839.4|15835.4|550
1625035340000|2021-06-30 06:42:20|15839.6|15835.6|15837.8|15833.8|15839.7|15835.7|15837.7|15833.7|1050
1625035350000|2021-06-30 06:42:30|15837.5|15833.5|15838.1|15834.1|15838.1|15834.1|15837.5|15833.5|500
1625035360000|2021-06-30 06:42:40|15838.4|15834.4|15838.8|15834.8|15838.8|15834.8|15838.4|15834.4|350
1625035370000|2021-06-30 06:42:50|15837.7|15833.7|15837.5|15833.5|15837.7|15833.7|15837.5|15833.5|700
1625035380000|2021-06-30 06:43:00|15837.6|15833.6|15837.6|15833.6|15838.3|15834.3|15837.5|15833.5|450
1625035390000|2021-06-30 06:43:10|15837.5|15833.5|15838.1|15834.1|15838.4|15834.4|15837.5|15833.5|600
1625035400000|2021-06-30 06:43:20|15838.5|15834.5|15838.6|15834.6|15838.6|15834.6|15838.4|15834.4|600
1625035410000|2021-06-30 06:43:30|15839|15835|15840.7|15836.7|15840.7|15836.7|15839|15835|1400
1625035420000|2021-06-30 06:43:40|15839.6|15835.6|15839.9|15835.9|15840.1|15836.1|15839.3|15835.3|1300
1625035430000|2021-06-30 06:43:50|15839.7|15835.7|15840|15836|15840|15836|15839.7|15835.7|300
1625035440000|2021-06-30 06:44:00|15838.7|15834.7|15840.1|15836.1|15840.1|15836.1|15838.7|15834.7|2050
1625035450000|2021-06-30 06:44:10|15840|15836|15839|15835|15840|15836|15838.9|15834.9|150
1625035460000|2021-06-30 06:44:20|15839.7|15835.7|15839|15835|15839.7|15835.7|15838.8|15834.8|650
1625035470000|2021-06-30 06:44:30|15839.7|15835.7|15839.7|15835.7|15840|15836|15838.8|15834.8|600
1625035480000|2021-06-30 06:44:40|15839.4|15835.4|15840.6|15836.6|15841.6|15837.6|15839.4|15835.4|1550
1625035490000|2021-06-30 06:44:50|15841.2|15837.2|15841.7|15837.7|15841.7|15837.7|15841.2|15837.2|650
1625035500000|2021-06-30 06:45:00|15842.4|15838.4|15842.5|15838.5|15842.5|15838.5|15842.4|15838.4|1650
1625035510000|2021-06-30 06:45:10|15842.4|15838.4|15845.7|15841.7|15846|15842|15842.4|15838.4|8700
1625035520000|2021-06-30 06:45:20|15845.8|15841.8|15844.6|15840.6|15846.1|15842.1|15844.6|15840.6|2850
1625035530000|2021-06-30 06:45:30|15844.4|15840.4|15845.2|15841.2|15845.2|15841.2|15844.4|15840.4|1200
1625035540000|2021-06-30 06:45:40|15844.9|15840.9|15845.5|15841.5|15845.5|15841.5|15844.3|15840.3|750
1625035550000|2021-06-30 06:45:50|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|600
1625035560000|2021-06-30 06:46:00|15845.7|15841.7|15845.9|15841.9|15845.9|15841.9|15845.7|15841.7|800
1625035570000|2021-06-30 06:46:10|15846.1|15842.1|15846.2|15842.2|15846.5|15842.5|15846.1|15842.1|900
1625035580000|2021-06-30 06:46:20|15846.3|15842.3|15844.6|15840.6|15846.8|15842.8|15844.6|15840.6|5300
1625035590000|2021-06-30 06:46:30|15844.7|15840.7|15844.4|15840.4|15846.9|15842.9|15844.2|15840.2|7050
1625035600000|2021-06-30 06:46:40|15844.2|15840.2|15843.2|15839.2|15844.2|15840.2|15843.2|15839.2|1000
1625035610000|2021-06-30 06:46:50|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.5|15839.5|4450
1625035620000|2021-06-30 06:47:00|15844.5|15840.5|15846.3|15842.3|15846.5|15842.5|15844.5|15840.5|4250
1625035630000|2021-06-30 06:47:10|15846.5|15842.5|15846|15842|15846.7|15842.7|15846|15842|2400
1625035640000|2021-06-30 06:47:20|15845.6|15841.6|15845.2|15841.2|15845.8|15841.8|15845.2|15841.2|1000
1625035650000|2021-06-30 06:47:30|15845.3|15841.3|15845.5|15841.5|15845.5|15841.5|15843.9|15839.9|1850
1625035660000|2021-06-30 06:47:40|15844.9|15840.9|15844.2|15840.2|15845|15841|15843.8|15839.8|900
1625035670000|2021-06-30 06:47:50|15844|15840|15843.5|15839.5|15844|15840|15843.5|15839.5|500
1625035680000|2021-06-30 06:48:00|15843.6|15839.6|15845.3|15841.3|15845.3|15841.3|15843.2|15839.2|250
1625035690000|2021-06-30 06:48:10|15845.4|15841.4|15845.4|15841.4|15846|15842|15845.1|15841.1|650
1625035700000|2021-06-30 06:48:20|15845.3|15841.3|15845.5|15841.5|15846|15842|15845.2|15841.2|950
1625035710000|2021-06-30 06:48:30|15845.9|15841.9|15845.6|15841.6|15845.9|15841.9|15845|15841|450
1625035720000|2021-06-30 06:48:40|||||||||400
1625035730000|2021-06-30 06:48:50|||||||||450
1625035740000|2021-06-30 06:49:00|||||||||850
1625035750000|2021-06-30 06:49:10|15846|15842|15846|15842|15846|15842|15846|15842|1050
1625035760000|2021-06-30 06:49:20|||||||||400
1625035770000|2021-06-30 06:49:30|||||||||300
1625035780000|2021-06-30 06:49:40|15846.3|15842.3|15846|15842|15846.3|15842.3|15846|15842|300
1625035790000|2021-06-30 06:49:50|15846.1|15842.1|15845.1|15841.1|15846.1|15842.1|15845.1|15841.1|750
1625035800000|2021-06-30 06:50:00|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|500
1625035810000|2021-06-30 06:50:10|15845|15841|15844.6|15840.6|15845|15841|15844.6|15840.6|800
1625035820000|2021-06-30 06:50:20|15844.2|15840.2|15843.3|15839.3|15844.2|15840.2|15843.3|15839.3|1050
1625035830000|2021-06-30 06:50:30|15843.6|15839.6|15843.5|15839.5|15843.6|15839.6|15843.2|15839.2|850
1625035840000|2021-06-30 06:50:40|15843.4|15839.4|15843|15839|15843.4|15839.4|15842.8|15838.8|2700
1625035850000|2021-06-30 06:50:50|15842.9|15838.9|15841.7|15837.7|15842.9|15838.9|15841.7|15837.7|1050
1625035860000|2021-06-30 06:51:00|15842|15838|15842|15838|15842.3|15838.3|15841.7|15837.7|900
1625035870000|2021-06-30 06:51:10|15841.6|15837.6|15841.8|15837.8|15842|15838|15841.6|15837.6|450
1625035880000|2021-06-30 06:51:20|15841.6|15837.6|15841.3|15837.3|15841.8|15837.8|15840.8|15836.8|1000
1625035890000|2021-06-30 06:51:30|15840.5|15836.5|15840.2|15836.2|15840.5|15836.5|15840.2|15836.2|450
1625035900000|2021-06-30 06:51:40|15839.8|15835.8|15839.9|15835.9|15839.9|15835.9|15839.4|15835.4|750
1625035910000|2021-06-30 06:51:50|15839.7|15835.7|15839.2|15835.2|15840.2|15836.2|15839.2|15835.2|450
1625035920000|2021-06-30 06:52:00|15839.1|15835.1|15838.5|15834.5|15839.1|15835.1|15838.3|15834.3|800
1625035930000|2021-06-30 06:52:10|15838.4|15834.4|15839.2|15835.2|15839.2|15835.2|15838.4|15834.4|650
1625035940000|2021-06-30 06:52:20|15839.5|15835.5|15839.7|15835.7|15839.7|15835.7|15839.5|15835.5|1900
1625035950000|2021-06-30 06:52:30|15838.9|15834.9|15841.2|15837.2|15841.2|15837.2|15838.7|15834.7|1800
1625035960000|2021-06-30 06:52:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|200
1625035970000|2021-06-30 06:52:50|15840.3|15836.3|15840.3|15836.3|15841.2|15837.2|15840.3|15836.3|400
1625035980000|2021-06-30 06:53:00|15840|15836|15839.8|15835.8|15840.7|15836.7|15839.8|15835.8|200
1625035990000|2021-06-30 06:53:10|15839.7|15835.7|15840.6|15836.6|15840.6|15836.6|15839.7|15835.7|550
1625036000000|2021-06-30 06:53:20|15839.3|15835.3|15838|15834|15839.3|15835.3|15838|15834|300
1625036010000|2021-06-30 06:53:30|15838.2|15834.2|15840.1|15836.1|15840.1|15836.1|15838.2|15834.2|550
1625036020000|2021-06-30 06:53:40|15840.6|15836.6|15840.4|15836.4|15841.2|15837.2|15840.4|15836.4|600
1625036030000|2021-06-30 06:53:50|15840.5|15836.5|15840.6|15836.6|15840.7|15836.7|15840|15836|500
1625036040000|2021-06-30 06:54:00|15841.6|15837.6|15839.6|15835.6|15841.6|15837.6|15839.6|15835.6|1100
1625036050000|2021-06-30 06:54:10|15838.9|15834.9|15839|15835|15839|15835|15838.9|15834.9|50
1625036060000|2021-06-30 06:54:20|15838.9|15834.9|15839.6|15835.6|15839.6|15835.6|15838.9|15834.9|200
1625036070000|2021-06-30 06:54:30|15839.5|15835.5|15839.1|15835.1|15839.5|15835.5|15839|15835|800
1625036080000|2021-06-30 06:54:40|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|150
1625036090000|2021-06-30 06:54:50|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|350
1625036100000|2021-06-30 06:55:00|15839.2|15835.2|15839.2|15835.2|15839.7|15835.7|15839.2|15835.2|150
1625036110000|2021-06-30 06:55:10|15839|15835|15837.3|15833.3|15839|15835|15837.3|15833.3|1450
1625036120000|2021-06-30 06:55:20|15836.2|15832.2|15837|15833|15837.2|15833.2|15836.2|15832.2|1250
1625036130000|2021-06-30 06:55:30|15837.1|15833.1|15841.6|15837.6|15841.6|15837.6|15837|15833|2500
1625036140000|2021-06-30 06:55:40|15840.4|15836.4|15840.2|15836.2|15840.6|15836.6|15840.2|15836.2|600
1625036150000|2021-06-30 06:55:50|15840.1|15836.1|15840.4|15836.4|15840.4|15836.4|15840.1|15836.1|200
1625036160000|2021-06-30 06:56:00|15840.6|15836.6|15841.5|15837.5|15841.8|15837.8|15840.6|15836.6|550
1625036170000|2021-06-30 06:56:10|15841.8|15837.8|15841.4|15837.4|15841.8|15837.8|15841.4|15837.4|50
1625036180000|2021-06-30 06:56:20|15841.6|15837.6|15840.2|15836.2|15841.6|15837.6|15840.2|15836.2|600
1625036190000|2021-06-30 06:56:30|15839.9|15835.9|15840.3|15836.3|15840.7|15836.7|15839.9|15835.9|450
1625036200000|2021-06-30 06:56:40|15840.4|15836.4|15840.3|15836.3|15840.4|15836.4|15840.3|15836.3|50
1625036210000|2021-06-30 06:56:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15839.9|15835.9|200
1625036220000|2021-06-30 06:57:00|||||||||300
1625036230000|2021-06-30 06:57:10|15840.1|15836.1|15839|15835|15840.2|15836.2|15838.6|15834.6|1200
1625036240000|2021-06-30 06:57:20|15838.1|15834.1|15837.6|15833.6|15838.2|15834.2|15837.6|15833.6|600
1625036250000|2021-06-30 06:57:30|15837.3|15833.3|15836.6|15832.6|15837.3|15833.3|15836.5|15832.5|300
1625036260000|2021-06-30 06:57:40|15836.7|15832.7|15836.9|15832.9|15836.9|15832.9|15836.7|15832.7|300
1625036270000|2021-06-30 06:57:50|15836.8|15832.8|15836.5|15832.5|15836.8|15832.8|15836.5|15832.5|150
1625036280000|2021-06-30 06:58:00|15836.4|15832.4|15839.3|15835.3|15839.3|15835.3|15836.3|15832.3|1800
1625036290000|2021-06-30 06:58:10|15839.4|15835.4|15840.3|15836.3|15840.3|15836.3|15839.4|15835.4|150
1625036300000|2021-06-30 06:58:20|15840.2|15836.2|15838.2|15834.2|15840.2|15836.2|15838|15834|500
1625036310000|2021-06-30 06:58:30|15838.4|15834.4|15839.3|15835.3|15840.4|15836.4|15838.3|15834.3|300
1625036320000|2021-06-30 06:58:40|15838.9|15834.9|15840.2|15836.2|15840.2|15836.2|15838.9|15834.9|300
1625036330000|2021-06-30 06:58:50|15840.1|15836.1|15841|15837|15841|15837|15840.1|15836.1|500
1625036340000|2021-06-30 06:59:00|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|500
1625036350000|2021-06-30 06:59:10|15841.6|15837.6|15842.1|15838.1|15842.1|15838.1|15841.2|15837.2|2250
1625036360000|2021-06-30 06:59:20|15841.2|15837.2|15841|15837|15841.2|15837.2|15840.4|15836.4|800
1625036370000|2021-06-30 06:59:30|15840.8|15836.8|15839.1|15835.1|15840.8|15836.8|15839.1|15835.1|300
1625036380000|2021-06-30 06:59:40|15839.3|15835.3|15838.9|15834.9|15839.3|15835.3|15838.7|15834.7|300
1625036390000|2021-06-30 06:59:50|15838.8|15834.8|15837.2|15833.2|15838.9|15834.9|15837.2|15833.2|300
1625036400000|2021-06-30 07:00:00|15837.1|15833.1|15837.9|15833.9|15838.8|15834.8|15836.7|15832.7|600
1625036410000|2021-06-30 07:00:10|15838.3|15834.3|15839|15835|15839.7|15835.7|15837.2|15833.2|1500
1625036420000|2021-06-30 07:00:20|15840|15836|15841.6|15837.6|15841.6|15837.6|15839.9|15835.9|800
1625036430000|2021-06-30 07:00:30|15841.7|15837.7|15841.2|15837.2|15842.5|15838.5|15841.2|15837.2|2350
1625036440000|2021-06-30 07:00:40|15841.1|15837.1|15842.2|15838.2|15842.2|15838.2|15841.1|15837.1|700
1625036450000|2021-06-30 07:00:50|15841.8|15837.8|15841.8|15837.8|15843.3|15839.3|15841.5|15837.5|750
1625036460000|2021-06-30 07:01:00|15841.2|15837.2|15841.7|15837.7|15841.9|15837.9|15841.2|15837.2|100
1625036480000|2021-06-30 07:01:20|15842.2|15838.2|15842|15838|15842.2|15838.2|15842|15838|100
1625036490000|2021-06-30 07:01:30|15841.7|15837.7|15840.8|15836.8|15841.7|15837.7|15840.8|15836.8|1250
1625036500000|2021-06-30 07:01:40|15841.1|15837.1|15840.2|15836.2|15841.1|15837.1|15840.2|15836.2|250
1625036510000|2021-06-30 07:01:50|15840.1|15836.1|15840|15836|15840.1|15836.1|15839.2|15835.2|150
1625036520000|2021-06-30 07:02:00|15841|15837|15841.1|15837.1|15841.3|15837.3|15841|15837|650
1625036530000|2021-06-30 07:02:10|15841|15837|15841.1|15837.1|15841.3|15837.3|15840.8|15836.8|100
1625036540000|2021-06-30 07:02:20|15841.2|15837.2|15840.7|15836.7|15841.8|15837.8|15840.7|15836.7|1300
1625036550000|2021-06-30 07:02:30|15840.9|15836.9|15839.7|15835.7|15840.9|15836.9|15839.2|15835.2|900
1625036560000|2021-06-30 07:02:40|15840|15836|15840.4|15836.4|15841.5|15837.5|15840|15836|100
1625036570000|2021-06-30 07:02:50|15839.9|15835.9|15840.2|15836.2|15840.2|15836.2|15839.7|15835.7|50
1625036580000|2021-06-30 07:03:00|15839.7|15835.7|15839.5|15835.5|15839.9|15835.9|15839.5|15835.5|700
1625036590000|2021-06-30 07:03:10|15839.3|15835.3|15839.2|15835.2|15839.3|15835.3|15839.2|15835.2|150
1625036600000|2021-06-30 07:03:20|15839.8|15835.8|15839.2|15835.2|15839.8|15835.8|15839|15835|750
1625036610000|2021-06-30 07:03:30|15839.3|15835.3|15840.1|15836.1|15840.1|15836.1|15839.3|15835.3|600
1625036620000|2021-06-30 07:03:40|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|250
1625036630000|2021-06-30 07:03:50|15838.4|15834.4|15837.8|15833.8|15838.4|15834.4|15837.8|15833.8|650
1625036640000|2021-06-30 07:04:00|15837|15833|15835.8|15831.8|15837|15833|15834.5|15830.5|2950
1625036650000|2021-06-30 07:04:10|15835.6|15831.6|15836.2|15832.2|15838.5|15834.5|15835.6|15831.6|4000
1625036660000|2021-06-30 07:04:20|15836|15832|15834.7|15830.7|15836|15832|15834.6|15830.6|200
1625036670000|2021-06-30 07:04:30|15835.5|15831.5|15834.7|15830.7|15835.6|15831.6|15834.7|15830.7|400
1625036680000|2021-06-30 07:04:40|15834.2|15830.2|15834.1|15830.1|15834.2|15830.2|15834.1|15830.1|850
1625036690000|2021-06-30 07:04:50|15833.3|15829.3|15833.2|15829.2|15833.3|15829.3|15833.2|15829.2|1000
1625036700000|2021-06-30 07:05:00|15833.4|15829.4|15835.8|15831.8|15835.8|15831.8|15833.4|15829.4|1850
1625036710000|2021-06-30 07:05:10|15836.3|15832.3|15833.9|15829.9|15836.3|15832.3|15833.8|15829.8|1000
1625036720000|2021-06-30 07:05:20|15834|15830|15833.4|15829.4|15834.8|15830.8|15833.4|15829.4|2550
1625036730000|2021-06-30 07:05:30|15833.5|15829.5|15835.9|15831.9|15835.9|15831.9|15833.4|15829.4|650
1625036740000|2021-06-30 07:05:40|15836|15832|15835.9|15831.9|15836|15832|15835.9|15831.9|100
1625036750000|2021-06-30 07:05:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|400
1625036760000|2021-06-30 07:06:00|15834.2|15830.2|15835|15831|15835|15831|15834.2|15830.2|900
1625036770000|2021-06-30 07:06:10|15834.1|15830.1|15835.9|15831.9|15835.9|15831.9|15834.1|15830.1|450
1625036780000|2021-06-30 07:06:20|15835.7|15831.7|15836.3|15832.3|15836.3|15832.3|15835.7|15831.7|1950
1625036790000|2021-06-30 07:06:30|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|0
1625036800000|2021-06-30 07:06:40|15836.3|15832.3|15835.7|15831.7|15836.6|15832.6|15835.7|15831.7|650
1625036810000|2021-06-30 07:06:50|15835.5|15831.5|15837.5|15833.5|15838.4|15834.4|15835.5|15831.5|1000
1625036820000|2021-06-30 07:07:00|15837.9|15833.9|15838.9|15834.9|15838.9|15834.9|15837.9|15833.9|700
1625036830000|2021-06-30 07:07:10|15839.2|15835.2|15839.5|15835.5|15839.7|15835.7|15839|15835|2800
1625036840000|2021-06-30 07:07:20|15839.4|15835.4|15839|15835|15839.4|15835.4|15839|15835|1150
1625036850000|2021-06-30 07:07:30|15838.9|15834.9|15837.8|15833.8|15838.9|15834.9|15837.3|15833.3|1700
1625036860000|2021-06-30 07:07:40|15837.7|15833.7|15836.6|15832.6|15837.7|15833.7|15836.6|15832.6|250
1625036870000|2021-06-30 07:07:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|950
1625036880000|2021-06-30 07:08:00|15837.3|15833.3|15837.1|15833.1|15837.5|15833.5|15837.1|15833.1|250
1625036890000|2021-06-30 07:08:10|15836.9|15832.9|15837.5|15833.5|15837.5|15833.5|15836.4|15832.4|1500
1625036900000|2021-06-30 07:08:20|15837.4|15833.4|15836.7|15832.7|15837.4|15833.4|15836.7|15832.7|200
1625036910000|2021-06-30 07:08:30|15836.9|15832.9|15836.8|15832.8|15836.9|15832.9|15836.8|15832.8|100
1625036920000|2021-06-30 07:08:40|15835.9|15831.9|15836|15832|15836.5|15832.5|15835.9|15831.9|2450
1625036930000|2021-06-30 07:08:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|600
1625036940000|2021-06-30 07:09:00|15836|15832|15835.1|15831.1|15836|15832|15834.4|15830.4|2900
1625036950000|2021-06-30 07:09:10|15834.7|15830.7|15834.4|15830.4|15835.9|15831.9|15834.3|15830.3|450
1625036960000|2021-06-30 07:09:20|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|50
1625036970000|2021-06-30 07:09:30|15833.7|15829.7|15833.8|15829.8|15833.8|15829.8|15833.7|15829.7|50
1625036980000|2021-06-30 07:09:40|15833.9|15829.9|15835|15831|15835.1|15831.1|15833.9|15829.9|850
1625036990000|2021-06-30 07:09:50|15834.5|15830.5|15835|15831|15835|15831|15834.5|15830.5|200
1625037000000|2021-06-30 07:10:00|15835.1|15831.1|15835|15831|15835.1|15831.1|15834.7|15830.7|100
1625037010000|2021-06-30 07:10:10|15836|15832|15835.6|15831.6|15836|15832|15835.6|15831.6|750
1625037020000|2021-06-30 07:10:20|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|50
1625037030000|2021-06-30 07:10:30|15837.2|15833.2|15836.7|15832.7|15837.2|15833.2|15836.7|15832.7|350
1625037040000|2021-06-30 07:10:40|15836.6|15832.6|15835|15831|15836.6|15832.6|15835|15831|500
1625037050000|2021-06-30 07:10:50|15834.6|15830.6|15834|15830|15834.7|15830.7|15834|15830|1700
1625037060000|2021-06-30 07:11:00|15834.2|15830.2|15834|15830|15834.2|15830.2|15834|15830|250
1625037070000|2021-06-30 07:11:10|15833.9|15829.9|15834|15830|15834|15830|15833.9|15829.9|400
1625037080000|2021-06-30 07:11:20|15834.2|15830.2|15833.9|15829.9|15834.2|15830.2|15833.9|15829.9|200
1625037090000|2021-06-30 07:11:30|15833.1|15829.1|15832.9|15828.9|15833.1|15829.1|15832.9|15828.9|1050
1625037100000|2021-06-30 07:11:40|15832.8|15828.8|15833.2|15829.2|15833.5|15829.5|15832.4|15828.4|2550
1625037110000|2021-06-30 07:11:50|15833|15829|15833.5|15829.5|15833.9|15829.9|15833|15829|300
1625037120000|2021-06-30 07:12:00|15833.7|15829.7|15834|15830|15834.9|15830.9|15833.1|15829.1|400
1625037130000|2021-06-30 07:12:10|15834.1|15830.1|15835|15831|15835|15831|15834.1|15830.1|1200
1625037140000|2021-06-30 07:12:20|15835.4|15831.4|15835.6|15831.6|15836.1|15832.1|15835.4|15831.4|1450
1625037150000|2021-06-30 07:12:30|||||||||100
1625037160000|2021-06-30 07:12:40|15834.5|15830.5|15834.5|15830.5|15834.6|15830.6|15834.5|15830.5|1650
1625037170000|2021-06-30 07:12:50|15834.6|15830.6|15835.4|15831.4|15835.4|15831.4|15834.5|15830.5|500
1625037180000|2021-06-30 07:13:00|15835.5|15831.5|15835.4|15831.4|15835.5|15831.5|15835.4|15831.4|950
1625037190000|2021-06-30 07:13:10|15835.3|15831.3|15833.9|15829.9|15835.3|15831.3|15833.9|15829.9|1300
1625037200000|2021-06-30 07:13:20|15833.4|15829.4|15833.8|15829.8|15834.2|15830.2|15833.4|15829.4|500
1625037210000|2021-06-30 07:13:30|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.2|15829.2|2800
1625037220000|2021-06-30 07:13:40|15832.9|15828.9|15832.9|15828.9|15833.5|15829.5|15832.9|15828.9|700
1625037230000|2021-06-30 07:13:50|15833.3|15829.3|15833|15829|15833.3|15829.3|15832.9|15828.9|250
1625037240000|2021-06-30 07:14:00|15832.7|15828.7|15832.4|15828.4|15833.3|15829.3|15832.4|15828.4|1350
1625037250000|2021-06-30 07:14:10|15832.2|15828.2|15832|15828|15832.2|15828.2|15831.8|15827.8|800
1625037260000|2021-06-30 07:14:20|15831.9|15827.9|15831.4|15827.4|15832|15828|15831|15827|12750
1625037270000|2021-06-30 07:14:30|15832.3|15828.3|15833.5|15829.5|15833.5|15829.5|15832.1|15828.1|2150
1625037280000|2021-06-30 07:14:40|15834|15830|15834.5|15830.5|15834.8|15830.8|15834|15830|1250
1625037290000|2021-06-30 07:14:50|15834.4|15830.4|15833.1|15829.1|15834.5|15830.5|15833.1|15829.1|550
1625037300000|2021-06-30 07:15:00|15832.9|15828.9|15829|15825|15832.9|15828.9|15829|15825|1400
1625037310000|2021-06-30 07:15:10|15828.9|15824.9|15829|15825|15829.5|15825.5|15828.9|15824.9|1200
1625037320000|2021-06-30 07:15:20|15826.9|15822.9|15827.7|15823.7|15827.7|15823.7|15826.6|15822.6|8500
1625037330000|2021-06-30 07:15:30|15828.1|15824.1|15828.1|15824.1|15828.5|15824.5|15827.1|15823.1|4500
1625037340000|2021-06-30 07:15:40|15827.4|15823.4|15829.4|15825.4|15830.3|15826.3|15827.2|15823.2|1750
1625037350000|2021-06-30 07:15:50|15829.2|15825.2|15828|15824|15829.2|15825.2|15827.3|15823.3|1250
1625037360000|2021-06-30 07:16:00|15828.2|15824.2|15827.9|15823.9|15828.3|15824.3|15827.4|15823.4|750
1625037370000|2021-06-30 07:16:10|15827.6|15823.6|15826.3|15822.3|15827.6|15823.6|15826.2|15822.2|2850
1625037380000|2021-06-30 07:16:20|15826.4|15822.4|15827.6|15823.6|15828.5|15824.5|15826.4|15822.4|1650
1625037390000|2021-06-30 07:16:30|15826.7|15822.7|15828.1|15824.1|15828.1|15824.1|15826.7|15822.7|1800
1625037400000|2021-06-30 07:16:40|15828.3|15824.3|15829.6|15825.6|15829.6|15825.6|15828.1|15824.1|2650
1625037410000|2021-06-30 07:16:50|15828.3|15824.3|15829.5|15825.5|15829.8|15825.8|15828.3|15824.3|700
1625037420000|2021-06-30 07:17:00|15829.4|15825.4|15830.2|15826.2|15830.2|15826.2|15829.4|15825.4|1200
1625037430000|2021-06-30 07:17:10|15829.9|15825.9|15829|15825|15829.9|15825.9|15829|15825|1100
1625037440000|2021-06-30 07:17:20|15828.8|15824.8|15827.2|15823.2|15828.8|15824.8|15827|15823|1000
1625037450000|2021-06-30 07:17:30|15827.6|15823.6|15829.5|15825.5|15829.5|15825.5|15827.2|15823.2|4650
1625037460000|2021-06-30 07:17:40|15830.1|15826.1|15829.2|15825.2|15830.1|15826.1|15828.9|15824.9|1350
1625037470000|2021-06-30 07:17:50|15829.3|15825.3|15829.3|15825.3|15830.5|15826.5|15829.1|15825.1|1300
1625037480000|2021-06-30 07:18:00|15829.1|15825.1|15828.5|15824.5|15829.3|15825.3|15828.4|15824.4|600
1625037490000|2021-06-30 07:18:10|15828.1|15824.1|15828|15824|15828.2|15824.2|15828|15824|700
1625037500000|2021-06-30 07:18:20|15829.3|15825.3|15829.2|15825.2|15829.6|15825.6|15829.2|15825.2|850
1625037510000|2021-06-30 07:18:30|15827.7|15823.7|15827.5|15823.5|15828.5|15824.5|15827.5|15823.5|6800
1625037520000|2021-06-30 07:18:40|15827.3|15823.3|15828.7|15824.7|15829.7|15825.7|15827.3|15823.3|6600
1625037530000|2021-06-30 07:18:50|15828.1|15824.1|15827.6|15823.6|15828.1|15824.1|15827.6|15823.6|500
1625037540000|2021-06-30 07:19:00|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|450
1625037550000|2021-06-30 07:19:10|15827.3|15823.3|15826.7|15822.7|15827.4|15823.4|15826.3|15822.3|5400
1625037560000|2021-06-30 07:19:20|15827.5|15823.5|15828.6|15824.6|15828.6|15824.6|15827.5|15823.5|5800
1625037570000|2021-06-30 07:19:30|15828.4|15824.4|15827.2|15823.2|15828.4|15824.4|15827.2|15823.2|1100
1625037580000|2021-06-30 07:19:40|15827.3|15823.3|15828.8|15824.8|15828.8|15824.8|15827.2|15823.2|1250
1625037590000|2021-06-30 07:19:50|15829.7|15825.7|15829.5|15825.5|15830.3|15826.3|15829.2|15825.2|6200
1625037600000|2021-06-30 07:20:00|15830.1|15826.1|15830.1|15826.1|15830.4|15826.4|15830.1|15826.1|450
1625037610000|2021-06-30 07:20:10|15829.9|15825.9|15829.8|15825.8|15829.9|15825.9|15829.8|15825.8|150
1625037620000|2021-06-30 07:20:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|200
1625037630000|2021-06-30 07:20:30|15829.6|15825.6|15829.9|15825.9|15829.9|15825.9|15829.6|15825.6|800
1625037640000|2021-06-30 07:20:40|15830|15826|15831.4|15827.4|15831.7|15827.7|15830|15826|800
1625037650000|2021-06-30 07:20:50|15831.5|15827.5|15831.5|15827.5|15831.6|15827.6|15830.7|15826.7|1000
1625037660000|2021-06-30 07:21:00|15831.6|15827.6|15831.1|15827.1|15831.7|15827.7|15831.1|15827.1|700
1625037670000|2021-06-30 07:21:10|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|100
1625037680000|2021-06-30 07:21:20|||||||||150
1625037690000|2021-06-30 07:21:30|15830.3|15826.3|15830.6|15826.6|15830.6|15826.6|15830.3|15826.3|700
1625037700000|2021-06-30 07:21:40|15830.4|15826.4|15829.8|15825.8|15830.4|15826.4|15829.8|15825.8|150
1625037710000|2021-06-30 07:21:50|15829.9|15825.9|15830.1|15826.1|15830.1|15826.1|15829.9|15825.9|1400
1625037720000|2021-06-30 07:22:00|15830.2|15826.2|15830.4|15826.4|15830.5|15826.5|15830.2|15826.2|550
1625037730000|2021-06-30 07:22:10|15830.6|15826.6|15830.5|15826.5|15830.6|15826.6|15830.5|15826.5|150
1625037740000|2021-06-30 07:22:20|15830.6|15826.6|15830.8|15826.8|15830.8|15826.8|15830.6|15826.6|550
1625037750000|2021-06-30 07:22:30|15831.1|15827.1|15831|15827|15831.1|15827.1|15830.6|15826.6|300
1625037760000|2021-06-30 07:22:40|15830.8|15826.8|15830.6|15826.6|15830.8|15826.8|15830.5|15826.5|300
1625037770000|2021-06-30 07:22:50|15830.9|15826.9|15831|15827|15831|15827|15830.9|15826.9|300
1625037780000|2021-06-30 07:23:00|15832.2|15828.2|15831.9|15827.9|15833.7|15829.7|15831.9|15827.9|4200
1625037790000|2021-06-30 07:23:10|15833.3|15829.3|15833.5|15829.5|15833.8|15829.8|15833.3|15829.3|450
1625037800000|2021-06-30 07:23:20|15832.2|15828.2|15832.5|15828.5|15832.6|15828.6|15831.7|15827.7|850
1625037810000|2021-06-30 07:23:30|15832.4|15828.4|15832.2|15828.2|15832.6|15828.6|15832.2|15828.2|250
1625037820000|2021-06-30 07:23:40|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|300
1625037830000|2021-06-30 07:23:50|15832.6|15828.6|15832.4|15828.4|15832.6|15828.6|15832.4|15828.4|100
1625037840000|2021-06-30 07:24:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|150
1625037850000|2021-06-30 07:24:10|15831.9|15827.9|15832.2|15828.2|15832.2|15828.2|15831.9|15827.9|500
1625037860000|2021-06-30 07:24:20|15832.6|15828.6|15833.3|15829.3|15833.3|15829.3|15832.6|15828.6|300
1625037870000|2021-06-30 07:24:30|15833.4|15829.4|15833.5|15829.5|15833.5|15829.5|15833.4|15829.4|250
1625037880000|2021-06-30 07:24:40|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|50
1625037890000|2021-06-30 07:24:50|15833.8|15829.8|15833.2|15829.2|15833.8|15829.8|15833.2|15829.2|400
1625037900000|2021-06-30 07:25:00|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|50
1625037910000|2021-06-30 07:25:10|15833.3|15829.3|15834|15830|15834|15830|15833.3|15829.3|400
1625037920000|2021-06-30 07:25:20|15834.1|15830.1|15834.3|15830.3|15834.3|15830.3|15834.1|15830.1|500
1625037930000|2021-06-30 07:25:30|15834.4|15830.4|15835|15831|15835.2|15831.2|15834.4|15830.4|2850
1625037940000|2021-06-30 07:25:40|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|0
1625037950000|2021-06-30 07:25:50|15835|15831|15834.9|15830.9|15835.2|15831.2|15834.9|15830.9|500
1625037960000|2021-06-30 07:26:00|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|200
1625037970000|2021-06-30 07:26:10|15834.1|15830.1|15834|15830|15834.1|15830.1|15834|15830|400
1625037980000|2021-06-30 07:26:20|||||||||50
1625037990000|2021-06-30 07:26:30|||||||||150
1625038000000|2021-06-30 07:26:40|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|400
1625038010000|2021-06-30 07:26:50|||||||||50
1625038020000|2021-06-30 07:27:00|15833.5|15829.5|15833.7|15829.7|15833.7|15829.7|15833.5|15829.5|450
1625038030000|2021-06-30 07:27:10|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|15833.6|15829.6|500
1625038040000|2021-06-30 07:27:20|15833.7|15829.7|15833.8|15829.8|15833.8|15829.8|15833.5|15829.5|1950
1625038050000|2021-06-30 07:27:30|15832.9|15828.9|15832.1|15828.1|15832.9|15828.9|15832.1|15828.1|1400
1625038060000|2021-06-30 07:27:40|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|100
1625038070000|2021-06-30 07:27:50|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|50
1625038080000|2021-06-30 07:28:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|50
1625038090000|2021-06-30 07:28:10|15831.3|15827.3|15832.5|15828.5|15832.6|15828.6|15831.3|15827.3|1900
1625038100000|2021-06-30 07:28:20|15832.4|15828.4|15833.1|15829.1|15833.1|15829.1|15832.4|15828.4|200
1625038110000|2021-06-30 07:28:30|15833|15829|15833|15829|15833|15829|15833|15829|50
1625038120000|2021-06-30 07:28:40|15833.3|15829.3|15833.1|15829.1|15833.3|15829.3|15833.1|15829.1|200
1625038140000|2021-06-30 07:29:00|15833.3|15829.3|15833.2|15829.2|15833.4|15829.4|15833.2|15829.2|500
1625038150000|2021-06-30 07:29:10|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|250
1625038160000|2021-06-30 07:29:20|15833.2|15829.2|15833.6|15829.6|15833.7|15829.7|15833.2|15829.2|1050
1625038170000|2021-06-30 07:29:30|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|3900
1625038180000|2021-06-30 07:29:40|15835.8|15831.8|15836.4|15832.4|15836.4|15832.4|15835.4|15831.4|200
1625038190000|2021-06-30 07:29:50|15836.7|15832.7|15836.8|15832.8|15836.8|15832.8|15836.7|15832.7|450
1625038200000|2021-06-30 07:30:00|15836.7|15832.7|15836.8|15832.8|15836.9|15832.9|15836.7|15832.7|800
1625038210000|2021-06-30 07:30:10|15837|15833|15836.1|15832.1|15837|15833|15836|15832|1550
1625038220000|2021-06-30 07:30:20|15836.7|15832.7|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|1850
1625038230000|2021-06-30 07:30:30|15836.3|15832.3|15836.1|15832.1|15836.3|15832.3|15836|15832|150
1625038240000|2021-06-30 07:30:40|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|750
1625038250000|2021-06-30 07:30:50|||||||||50
1625038260000|2021-06-30 07:31:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|300
1625038270000|2021-06-30 07:31:10|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|150
1625038280000|2021-06-30 07:31:20|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|100
1625038290000|2021-06-30 07:31:30|15834.8|15830.8|15835.5|15831.5|15835.5|15831.5|15834.8|15830.8|1550
1625038300000|2021-06-30 07:31:40|||||||||350
1625038320000|2021-06-30 07:32:00|15834.7|15830.7|15834.5|15830.5|15834.7|15830.7|15834.5|15830.5|600
1625038330000|2021-06-30 07:32:10|15834.3|15830.3|15835|15831|15835.3|15831.3|15834.3|15830.3|200
1625038340000|2021-06-30 07:32:20|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|100
1625038350000|2021-06-30 07:32:30|15835.2|15831.2|15834.1|15830.1|15835.2|15831.2|15833.9|15829.9|2100
1625038360000|2021-06-30 07:32:40|15834.2|15830.2|15834.1|15830.1|15834.2|15830.2|15834.1|15830.1|200
1625038370000|2021-06-30 07:32:50|||||||||50
1625038380000|2021-06-30 07:33:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|550
1625038390000|2021-06-30 07:33:10|15832.2|15828.2|15833.3|15829.3|15833.6|15829.6|15832.2|15828.2|600
1625038400000|2021-06-30 07:33:20|15833.4|15829.4|15833.3|15829.3|15833.5|15829.5|15832.3|15828.3|450
1625038410000|2021-06-30 07:33:30|15833.6|15829.6|15833.8|15829.8|15833.8|15829.8|15833.6|15829.6|350
1625038420000|2021-06-30 07:33:40|15833.1|15829.1|15832.2|15828.2|15833.5|15829.5|15832.2|15828.2|500
1625038430000|2021-06-30 07:33:50|15832|15828|15831.8|15827.8|15832|15828|15831.5|15827.5|200
1625038440000|2021-06-30 07:34:00|15832.2|15828.2|15833.5|15829.5|15833.8|15829.8|15832.2|15828.2|600
1625038450000|2021-06-30 07:34:10|15833.8|15829.8|15834|15830|15834.2|15830.2|15833.6|15829.6|50
1625038460000|2021-06-30 07:34:20|15834.7|15830.7|15835|15831|15835|15831|15834.7|15830.7|250
1625038470000|2021-06-30 07:34:30|15836.2|15832.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|1100
1625038480000|2021-06-30 07:34:40|15837.4|15833.4|15835.9|15831.9|15837.5|15833.5|15835.9|15831.9|1600
1625038490000|2021-06-30 07:34:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|150
1625038500000|2021-06-30 07:35:00|15835.2|15831.2|15836.6|15832.6|15837.5|15833.5|15835.2|15831.2|800
1625038510000|2021-06-30 07:35:10|15837|15833|15837.3|15833.3|15837.7|15833.7|15837|15833|600
1625038520000|2021-06-30 07:35:20|15837.2|15833.2|15837.1|15833.1|15837.2|15833.2|15836.5|15832.5|2900
1625038530000|2021-06-30 07:35:30|15837|15833|15836|15832|15837|15833|15836|15832|350
1625038540000|2021-06-30 07:35:40|15835.7|15831.7|15834.4|15830.4|15835.7|15831.7|15834.4|15830.4|300
1625038550000|2021-06-30 07:35:50|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.2|15830.2|100
1625038560000|2021-06-30 07:36:00|15834.6|15830.6|15835.1|15831.1|15835.3|15831.3|15834.6|15830.6|200
1625038570000|2021-06-30 07:36:10|15835.3|15831.3|15836.4|15832.4|15836.4|15832.4|15835.3|15831.3|300
1625038580000|2021-06-30 07:36:20|15835.3|15831.3|15835.1|15831.1|15835.3|15831.3|15835.1|15831.1|100
1625038590000|2021-06-30 07:36:30|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|0
1625038600000|2021-06-30 07:36:40|15835.3|15831.3|15834.5|15830.5|15835.3|15831.3|15834.5|15830.5|150
1625038610000|2021-06-30 07:36:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|50
1625038620000|2021-06-30 07:37:00|15833.7|15829.7|15833.6|15829.6|15833.7|15829.7|15833.6|15829.6|50
1625038630000|2021-06-30 07:37:10|15833.7|15829.7|15833.3|15829.3|15833.7|15829.7|15833.3|15829.3|200
1625038640000|2021-06-30 07:37:20|15833.4|15829.4|15832.4|15828.4|15833.6|15829.6|15832.3|15828.3|100
1625038650000|2021-06-30 07:37:30|15832.3|15828.3|15834.1|15830.1|15834.1|15830.1|15832.3|15828.3|400
1625038660000|2021-06-30 07:37:40|15833.8|15829.8|15834.5|15830.5|15834.5|15830.5|15833.8|15829.8|250
1625038670000|2021-06-30 07:37:50|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|50
1625038680000|2021-06-30 07:38:00|15834.3|15830.3|15835.5|15831.5|15835.5|15831.5|15834.2|15830.2|850
1625038690000|2021-06-30 07:38:10|15836.9|15832.9|15835.1|15831.1|15836.9|15832.9|15835.1|15831.1|2350
1625038700000|2021-06-30 07:38:20|15835.2|15831.2|15835.2|15831.2|15835.4|15831.4|15835.2|15831.2|150
1625038710000|2021-06-30 07:38:30|15835.6|15831.6|15835.6|15831.6|15836|15832|15835.3|15831.3|1100
1625038720000|2021-06-30 07:38:40|15835.5|15831.5|15834|15830|15835.5|15831.5|15834|15830|200
1625038730000|2021-06-30 07:38:50|15834.2|15830.2|15835|15831|15835|15831|15834.2|15830.2|150
1625038740000|2021-06-30 07:39:00|15835.1|15831.1|15834.9|15830.9|15835.1|15831.1|15834.9|15830.9|50
1625038750000|2021-06-30 07:39:10|15834.7|15830.7|15833.7|15829.7|15836.1|15832.1|15833.4|15829.4|1750
1625038760000|2021-06-30 07:39:20|15834|15830|15833.9|15829.9|15834|15830|15833.9|15829.9|0
1625038770000|2021-06-30 07:39:30|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.6|15829.6|250
1625038780000|2021-06-30 07:39:40|15834.3|15830.3|15834.4|15830.4|15834.4|15830.4|15834.3|15830.3|100
1625038790000|2021-06-30 07:39:50|15834.7|15830.7|15834.5|15830.5|15834.7|15830.7|15834.5|15830.5|0
1625038800000|2021-06-30 07:40:00|15834.8|15830.8|15835.4|15831.4|15836.1|15832.1|15834.8|15830.8|400
1625038810000|2021-06-30 07:40:10|15835.5|15831.5|15837.2|15833.2|15837.2|15833.2|15835.5|15831.5|800
1625038820000|2021-06-30 07:40:20|15835.5|15831.5|15836|15832|15836|15832|15835.5|15831.5|750
1625038830000|2021-06-30 07:40:30|15835.5|15831.5|15835.3|15831.3|15835.5|15831.5|15835.1|15831.1|700
1625038840000|2021-06-30 07:40:40|15835.4|15831.4|15834.8|15830.8|15835.8|15831.8|15834.8|15830.8|500
1625038850000|2021-06-30 07:40:50|15835.1|15831.1|15834.6|15830.6|15835.2|15831.2|15834.6|15830.6|750
1625038860000|2021-06-30 07:41:00|15834.7|15830.7|15834.1|15830.1|15834.7|15830.7|15834.1|15830.1|0
1625038870000|2021-06-30 07:41:10|15834|15830|15833.9|15829.9|15834|15830|15833.9|15829.9|100
1625038880000|2021-06-30 07:41:20|||||||||150
1625038890000|2021-06-30 07:41:30|||||||||150
1625038900000|2021-06-30 07:41:40|15834.7|15830.7|15835|15831|15835.1|15831.1|15834.7|15830.7|550
1625038910000|2021-06-30 07:41:50|15834.3|15830.3|15834.5|15830.5|15834.6|15830.6|15834.2|15830.2|100
1625038920000|2021-06-30 07:42:00|15835|15831|15834.5|15830.5|15835|15831|15834.5|15830.5|100
1625038930000|2021-06-30 07:42:10|15834.4|15830.4|15834.7|15830.7|15834.7|15830.7|15834.4|15830.4|50
1625038940000|2021-06-30 07:42:20|15834.5|15830.5|15834|15830|15834.5|15830.5|15833.7|15829.7|200
1625038950000|2021-06-30 07:42:30|15833.7|15829.7|15832.8|15828.8|15834|15830|15832.8|15828.8|50
1625038960000|2021-06-30 07:42:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|200
1625038970000|2021-06-30 07:42:50|15833.5|15829.5|15833.2|15829.2|15833.5|15829.5|15833.2|15829.2|300
1625038980000|2021-06-30 07:43:00|15833.7|15829.7|15833.2|15829.2|15833.7|15829.7|15833.2|15829.2|200
1625038990000|2021-06-30 07:43:10|15833|15829|15832.5|15828.5|15833|15829|15832.5|15828.5|300
1625039000000|2021-06-30 07:43:20|15833|15829|15832.5|15828.5|15833|15829|15832.5|15828.5|450
1625039010000|2021-06-30 07:43:30|15831.9|15827.9|15832.1|15828.1|15832.1|15828.1|15831.9|15827.9|200
1625039020000|2021-06-30 07:43:40|15832|15828|15832.2|15828.2|15832.4|15828.4|15831.7|15827.7|50
1625039030000|2021-06-30 07:43:50|15831.9|15827.9|15831.9|15827.9|15832|15828|15831.9|15827.9|0
1625039040000|2021-06-30 07:44:00|15831.7|15827.7|15832.1|15828.1|15832.1|15828.1|15831.7|15827.7|150
1625039050000|2021-06-30 07:44:10|15832.7|15828.7|15832.1|15828.1|15832.7|15828.7|15832|15828|1650
1625039060000|2021-06-30 07:44:20|15832|15828|15831.2|15827.2|15832.8|15828.8|15831.2|15827.2|1850
1625039070000|2021-06-30 07:44:30|15830.9|15826.9|15829.1|15825.1|15831|15827|15829.1|15825.1|2250
1625039080000|2021-06-30 07:44:40|15828.8|15824.8|15828.3|15824.3|15828.8|15824.8|15828.3|15824.3|1050
1625039090000|2021-06-30 07:44:50|15828.8|15824.8|15828.6|15824.6|15828.8|15824.8|15828.4|15824.4|1500
1625039100000|2021-06-30 07:45:00|15828.7|15824.7|15829.8|15825.8|15829.9|15825.9|15828.7|15824.7|2150
1625039110000|2021-06-30 07:45:10|15830.3|15826.3|15829.1|15825.1|15830.3|15826.3|15828.9|15824.9|250
1625039120000|2021-06-30 07:45:20|15828.3|15824.3|15828.4|15824.4|15828.4|15824.4|15828|15824|4500
1625039130000|2021-06-30 07:45:30|15828.1|15824.1|15825.8|15821.8|15828.1|15824.1|15825.3|15821.3|9150
1625039140000|2021-06-30 07:45:40|15824.5|15820.5|15821.8|15817.8|15824.5|15820.5|15819.3|15815.3|18100
1625039150000|2021-06-30 07:45:50|15822|15818|15822.5|15818.5|15822.5|15818.5|15820.5|15816.5|2900
1625039160000|2021-06-30 07:46:00|15820.9|15816.9|15821.9|15817.9|15821.9|15817.9|15820.4|15816.4|2800
1625039170000|2021-06-30 07:46:10|15822|15818|15824.5|15820.5|15824.5|15820.5|15821.9|15817.9|1150
1625039180000|2021-06-30 07:46:20|15824.8|15820.8|15824.2|15820.2|15824.8|15820.8|15823.9|15819.9|850
1625039190000|2021-06-30 07:46:30|15824|15820|15824.7|15820.7|15825|15821|15823.5|15819.5|500
1625039200000|2021-06-30 07:46:40|15824.8|15820.8|15825.9|15821.9|15825.9|15821.9|15824.2|15820.2|1700
1625039210000|2021-06-30 07:46:50|15825.8|15821.8|15825.6|15821.6|15826.1|15822.1|15825.6|15821.6|950
1625039220000|2021-06-30 07:47:00|15825.3|15821.3|15825.9|15821.9|15826|15822|15825.2|15821.2|450
1625039230000|2021-06-30 07:47:10|15826|15822|15826.4|15822.4|15826.4|15822.4|15825.7|15821.7|2000
1625039240000|2021-06-30 07:47:20|15826.2|15822.2|15826.4|15822.4|15826.7|15822.7|15826|15822|1500
1625039250000|2021-06-30 07:47:30|15827.2|15823.2|15828.2|15824.2|15828.7|15824.7|15827.1|15823.1|2550
1625039260000|2021-06-30 07:47:40|15828.4|15824.4|15828.6|15824.6|15829.3|15825.3|15828.4|15824.4|2650
1625039270000|2021-06-30 07:47:50|15827.9|15823.9|15828.3|15824.3|15828.3|15824.3|15827.2|15823.2|1450
1625039280000|2021-06-30 07:48:00|15827.2|15823.2|15826|15822|15827.2|15823.2|15825.5|15821.5|11550
1625039290000|2021-06-30 07:48:10|15824.5|15820.5|15824.5|15820.5|15824.5|15820.5|15824.5|15820.5|4050
1625039300000|2021-06-30 07:48:20|15824.4|15820.4|15824.5|15820.5|15824.5|15820.5|15824.3|15820.3|2250
1625039310000|2021-06-30 07:48:30|15825.3|15821.3|15825.2|15821.2|15825.3|15821.3|15825.2|15821.2|300
1625039320000|2021-06-30 07:48:40|15825|15821|15825|15821|15825|15821|15825|15821|150
1625039330000|2021-06-30 07:48:50|15825.2|15821.2|15826.9|15822.9|15826.9|15822.9|15824.7|15820.7|1250
1625039340000|2021-06-30 07:49:00|15827|15823|15828.7|15824.7|15828.7|15824.7|15827|15823|700
1625039350000|2021-06-30 07:49:10|15828.5|15824.5|15829.6|15825.6|15829.7|15825.7|15828.4|15824.4|400
1625039360000|2021-06-30 07:49:20|15830|15826|15830.2|15826.2|15830.2|15826.2|15829.6|15825.6|1250
1625039370000|2021-06-30 07:49:30|15830.5|15826.5|15831.1|15827.1|15831.3|15827.3|15830.5|15826.5|1350
1625039380000|2021-06-30 07:49:40|15830.5|15826.5|15831.2|15827.2|15831.2|15827.2|15830.5|15826.5|450
1625039390000|2021-06-30 07:49:50|15831|15827|15831.9|15827.9|15831.9|15827.9|15831|15827|350
1625039400000|2021-06-30 07:50:00|15832|15828|15832.5|15828.5|15832.5|15828.5|15832|15828|450
1625039410000|2021-06-30 07:50:10|15832.7|15828.7|15833.3|15829.3|15833.3|15829.3|15832.7|15828.7|1000
1625039420000|2021-06-30 07:50:20|15832.8|15828.8|15831.4|15827.4|15832.8|15828.8|15831.4|15827.4|1000
1625039430000|2021-06-30 07:50:30|15831.5|15827.5|15830.5|15826.5|15831.6|15827.6|15830.5|15826.5|950
1625039440000|2021-06-30 07:50:40|15830.4|15826.4|15832.2|15828.2|15832.2|15828.2|15830.4|15826.4|350
1625039450000|2021-06-30 07:50:50|15832.4|15828.4|15830.4|15826.4|15832.4|15828.4|15830.4|15826.4|3800
1625039460000|2021-06-30 07:51:00|15831.1|15827.1|15831|15827|15831.6|15827.6|15831|15827|700
1625039470000|2021-06-30 07:51:10|15831.5|15827.5|15831.6|15827.6|15831.8|15827.8|15831.3|15827.3|650
1625039480000|2021-06-30 07:51:20|15831.7|15827.7|15832.1|15828.1|15832.6|15828.6|15831.6|15827.6|1250
1625039490000|2021-06-30 07:51:30|15832.7|15828.7|15833|15829|15833.7|15829.7|15832.7|15828.7|750
1625039500000|2021-06-30 07:51:40|15833.1|15829.1|15833.4|15829.4|15833.4|15829.4|15833.1|15829.1|50
1625039510000|2021-06-30 07:51:50|15833.2|15829.2|15831.5|15827.5|15833.2|15829.2|15830.7|15826.7|2200
1625039520000|2021-06-30 07:52:00|15831.8|15827.8|15831.7|15827.7|15832|15828|15831.5|15827.5|250
1625039530000|2021-06-30 07:52:10|15831.6|15827.6|15833.2|15829.2|15833.2|15829.2|15831.6|15827.6|400
1625039540000|2021-06-30 07:52:20|15832.9|15828.9|15833|15829|15833.5|15829.5|15832.9|15828.9|400
1625039550000|2021-06-30 07:52:30|15832.2|15828.2|15831.8|15827.8|15832.2|15828.2|15831.5|15827.5|1500
1625039560000|2021-06-30 07:52:40|15832|15828|15832.2|15828.2|15832.2|15828.2|15831.9|15827.9|250
1625039570000|2021-06-30 07:52:50|15831.9|15827.9|15831.8|15827.8|15832.1|15828.1|15831.8|15827.8|50
1625039580000|2021-06-30 07:53:00|15831.4|15827.4|15830.9|15826.9|15831.6|15827.6|15830.9|15826.9|200
1625039590000|2021-06-30 07:53:10|15831.9|15827.9|15831.2|15827.2|15832|15828|15831.2|15827.2|750
1625039600000|2021-06-30 07:53:20|15831|15827|15830.8|15826.8|15831|15827|15830.8|15826.8|150
1625039610000|2021-06-30 07:53:30|15831|15827|15830.9|15826.9|15831.1|15827.1|15830.8|15826.8|50
1625039620000|2021-06-30 07:53:40|15830.6|15826.6|15830.1|15826.1|15830.6|15826.6|15829.8|15825.8|1100
1625039630000|2021-06-30 07:53:50|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|0
1625039640000|2021-06-30 07:54:00|15830.6|15826.6|15830.1|15826.1|15830.6|15826.6|15830.1|15826.1|350
1625039650000|2021-06-30 07:54:10|15829.8|15825.8|15829.5|15825.5|15830.1|15826.1|15829.5|15825.5|700
1625039660000|2021-06-30 07:54:20|15830.1|15826.1|15831.3|15827.3|15831.6|15827.6|15830|15826|1450
1625039670000|2021-06-30 07:54:30|15829.8|15825.8|15831.5|15827.5|15831.5|15827.5|15829.8|15825.8|200
1625039680000|2021-06-30 07:54:40|15831.4|15827.4|15832.1|15828.1|15832.5|15828.5|15830|15826|1450
1625039690000|2021-06-30 07:54:50|15831.9|15827.9|15832.5|15828.5|15832.5|15828.5|15831.9|15827.9|450
1625039700000|2021-06-30 07:55:00|15832.6|15828.6|15832.7|15828.7|15833.2|15829.2|15832.6|15828.6|50
1625039710000|2021-06-30 07:55:10|15832.8|15828.8|15832.5|15828.5|15833|15829|15832.4|15828.4|500
1625039720000|2021-06-30 07:55:20|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|50
1625039730000|2021-06-30 07:55:30|15831.5|15827.5|15830.3|15826.3|15832|15828|15830.3|15826.3|2150
1625039740000|2021-06-30 07:55:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|550
1625039750000|2021-06-30 07:55:50|15830.1|15826.1|15830.5|15826.5|15830.9|15826.9|15830.1|15826.1|400
1625039760000|2021-06-30 07:56:00|15830.2|15826.2|15831|15827|15831|15827|15830.2|15826.2|550
1625039770000|2021-06-30 07:56:10|15831.1|15827.1|15830.7|15826.7|15831.3|15827.3|15830.7|15826.7|850
1625039780000|2021-06-30 07:56:20|15830.1|15826.1|15829.2|15825.2|15830.1|15826.1|15829.2|15825.2|0
1625039790000|2021-06-30 07:56:30|15829.3|15825.3|15829.2|15825.2|15829.3|15825.3|15829.2|15825.2|100
1625039800000|2021-06-30 07:56:40|15829.3|15825.3|15828.3|15824.3|15829.3|15825.3|15828.3|15824.3|350
1625039810000|2021-06-30 07:56:50|15828.8|15824.8|15829.2|15825.2|15829.2|15825.2|15828.8|15824.8|150
1625039820000|2021-06-30 07:57:00|15829.5|15825.5|15829.2|15825.2|15830.2|15826.2|15829.2|15825.2|150
1625039830000|2021-06-30 07:57:10|15829.1|15825.1|15827|15823|15829.2|15825.2|15827|15823|750
1625039840000|2021-06-30 07:57:20|15827.1|15823.1|15824.5|15820.5|15827.1|15823.1|15824|15820|700
1625039850000|2021-06-30 07:57:30|15824.2|15820.2|15825.7|15821.7|15825.7|15821.7|15824.2|15820.2|250
1625039860000|2021-06-30 07:57:40|15825.6|15821.6|15826.3|15822.3|15826.3|15822.3|15825.1|15821.1|2300
1625039870000|2021-06-30 07:57:50|15826|15822|15826.2|15822.2|15826.3|15822.3|15825.5|15821.5|300
1625039880000|2021-06-30 07:58:00|15826.1|15822.1|15825.6|15821.6|15826.3|15822.3|15824.6|15820.6|1350
1625039890000|2021-06-30 07:58:10|15825.9|15821.9|15826|15822|15826|15822|15825.7|15821.7|1150
1625039900000|2021-06-30 07:58:20|15826.5|15822.5|15825.3|15821.3|15826.5|15822.5|15824.8|15820.8|400
1625039910000|2021-06-30 07:58:30|15825.4|15821.4|15825.7|15821.7|15826.1|15822.1|15825.4|15821.4|350
1625039920000|2021-06-30 07:58:40|15825.3|15821.3|15825.9|15821.9|15826|15822|15824.8|15820.8|900
1625039930000|2021-06-30 07:58:50|15824.7|15820.7|15826.5|15822.5|15826.5|15822.5|15824.6|15820.6|1300
1625039940000|2021-06-30 07:59:00|15826|15822|15825.5|15821.5|15826|15822|15825|15821|1200
1625039950000|2021-06-30 07:59:10|15825.3|15821.3|15825.5|15821.5|15825.5|15821.5|15825.3|15821.3|200
1625039960000|2021-06-30 07:59:20|15825.2|15821.2|15824.3|15820.3|15825.2|15821.2|15824.3|15820.3|500
1625039970000|2021-06-30 07:59:30|15824.2|15820.2|15824|15820|15824.2|15820.2|15824|15820|250
1625039980000|2021-06-30 07:59:40|15824.2|15820.2|15822.9|15818.9|15824.2|15820.2|15822.9|15818.9|300
1625039990000|2021-06-30 07:59:50|15823|15819|15822.9|15818.9|15823|15819|15822.9|15818.9|1500
1625040000000|2021-06-30 08:00:00|15823.2|15819.2|15820.5|15816.5|15823.2|15819.2|15820.5|15816.5|13050
1625040010000|2021-06-30 08:00:10|15821|15817|15822.3|15818.3|15822.3|15818.3|15820.5|15816.5|2200
1625040020000|2021-06-30 08:00:20|15822|15818|15821.2|15817.2|15822.2|15818.2|15820.9|15816.9|800
1625040030000|2021-06-30 08:00:30|15820.6|15816.6|15820.3|15816.3|15820.6|15816.6|15820.3|15816.3|1400
1625040040000|2021-06-30 08:00:40|15820.4|15816.4|15820.8|15816.8|15820.8|15816.8|15820.4|15816.4|2800
1625040050000|2021-06-30 08:00:50|15821.8|15817.8|15823.4|15819.4|15825|15821|15821.8|15817.8|6950
1625040060000|2021-06-30 08:01:00|15824.1|15820.1|15823.8|15819.8|15824.6|15820.6|15822.4|15818.4|450
1625040070000|2021-06-30 08:01:10|15823.5|15819.5|15822|15818|15823.7|15819.7|15821.7|15817.7|1750
1625040080000|2021-06-30 08:01:20|15821.7|15817.7|15821.3|15817.3|15821.8|15817.8|15821.1|15817.1|350
1625040090000|2021-06-30 08:01:30|15821.4|15817.4|15819.9|15815.9|15821.4|15817.4|15819.6|15815.6|6300
1625040100000|2021-06-30 08:01:40|15819.8|15815.8|15816.6|15812.6|15819.8|15815.8|15815.8|15811.8|18400
1625040110000|2021-06-30 08:01:50|15817.1|15813.1|15818.2|15814.2|15819.2|15815.2|15817.1|15813.1|4750
1625040120000|2021-06-30 08:02:00|15817.2|15813.2|15817.1|15813.1|15817.3|15813.3|15816.5|15812.5|750
1625040130000|2021-06-30 08:02:10|15816.9|15812.9|15817.5|15813.5|15817.5|15813.5|15816.9|15812.9|5600
1625040140000|2021-06-30 08:02:20|15818.8|15814.8|15818.3|15814.3|15819|15815|15818.3|15814.3|1450
1625040150000|2021-06-30 08:02:30|15818.6|15814.6|15817.2|15813.2|15818.7|15814.7|15817.2|15813.2|1000
1625040160000|2021-06-30 08:02:40|15817.1|15813.1|15817.3|15813.3|15817.4|15813.4|15817.1|15813.1|1200
1625040170000|2021-06-30 08:02:50|15817.4|15813.4|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|1200
1625040180000|2021-06-30 08:03:00|15818.8|15814.8|15816.5|15812.5|15818.8|15814.8|15815.6|15811.6|3250
1625040190000|2021-06-30 08:03:10|15816.8|15812.8|15816.9|15812.9|15817.4|15813.4|15816.8|15812.8|550
1625040200000|2021-06-30 08:03:20|15817.3|15813.3|15819.1|15815.1|15819.1|15815.1|15817.3|15813.3|1400
1625040210000|2021-06-30 08:03:30|15818.1|15814.1|15820.1|15816.1|15820.1|15816.1|15818.1|15814.1|2150
1625040220000|2021-06-30 08:03:40|15820|15816|15819.5|15815.5|15820|15816|15819.2|15815.2|100
1625040230000|2021-06-30 08:03:50|15819.2|15815.2|15820.2|15816.2|15820.7|15816.7|15819.2|15815.2|350
1625040240000|2021-06-30 08:04:00|15820.7|15816.7|15821.2|15817.2|15821.2|15817.2|15819.8|15815.8|400
1625040250000|2021-06-30 08:04:10|15821.5|15817.5|15821.1|15817.1|15821.7|15817.7|15820.5|15816.5|650
1625040260000|2021-06-30 08:04:20|15821.2|15817.2|15819.6|15815.6|15821.2|15817.2|15819.6|15815.6|800
1625040270000|2021-06-30 08:04:30|15819.4|15815.4|15822.3|15818.3|15822.3|15818.3|15819.2|15815.2|2150
1625040280000|2021-06-30 08:04:40|15822.9|15818.9|15823.6|15819.6|15823.6|15819.6|15822.1|15818.1|700
1625040290000|2021-06-30 08:04:50|15823.5|15819.5|15824.6|15820.6|15824.6|15820.6|15823.5|15819.5|1500
1625040300000|2021-06-30 08:05:00|15825.7|15821.7|15826|15822|15826.7|15822.7|15825.5|15821.5|1000
1625040310000|2021-06-30 08:05:10|15824.8|15820.8|15825.2|15821.2|15825.2|15821.2|15824.7|15820.7|1250
1625040320000|2021-06-30 08:05:20|15824.8|15820.8|15824|15820|15825.1|15821.1|15824|15820|1700
1625040330000|2021-06-30 08:05:30|15823.8|15819.8|15823.4|15819.4|15823.8|15819.8|15823|15819|800
1625040340000|2021-06-30 08:05:40|15824.2|15820.2|15824|15820|15824.2|15820.2|15823.8|15819.8|150
1625040350000|2021-06-30 08:05:50|15823.3|15819.3|15822.7|15818.7|15823.3|15819.3|15822.7|15818.7|350
1625040360000|2021-06-30 08:06:00|15822.2|15818.2|15822.8|15818.8|15823.1|15819.1|15821.7|15817.7|350
1625040370000|2021-06-30 08:06:10|15822.5|15818.5|15822.3|15818.3|15822.7|15818.7|15821.9|15817.9|800
1625040380000|2021-06-30 08:06:20|15821.8|15817.8|15822|15818|15822.3|15818.3|15821.2|15817.2|1950
1625040390000|2021-06-30 08:06:30|15821.8|15817.8|15822|15818|15822|15818|15821.8|15817.8|50
1625040400000|2021-06-30 08:06:40|15821.5|15817.5|15819.9|15815.9|15821.5|15817.5|15819.9|15815.9|250
1625040410000|2021-06-30 08:06:50|15819.8|15815.8|15818.3|15814.3|15819.8|15815.8|15818.3|15814.3|1400
1625040420000|2021-06-30 08:07:00|15818.2|15814.2|15817.9|15813.9|15818.5|15814.5|15817.9|15813.9|1700
1625040430000|2021-06-30 08:07:10|15817.3|15813.3|15818.5|15814.5|15818.5|15814.5|15816.9|15812.9|1900
1625040440000|2021-06-30 08:07:20|15818.2|15814.2|15817.5|15813.5|15818.9|15814.9|15817.5|15813.5|1000
1625040450000|2021-06-30 08:07:30|15817.4|15813.4|15816.9|15812.9|15817.5|15813.5|15816.9|15812.9|500
1625040460000|2021-06-30 08:07:40|15817.2|15813.2|15816.7|15812.7|15817.2|15813.2|15816.4|15812.4|300
1625040470000|2021-06-30 08:07:50|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15814.2|15810.2|3650
1625040480000|2021-06-30 08:08:00|15815.8|15811.8|15815.6|15811.6|15815.8|15811.8|15814.8|15810.8|1150
1625040490000|2021-06-30 08:08:10|15815|15811|15816.7|15812.7|15816.7|15812.7|15814.6|15810.6|3750
1625040500000|2021-06-30 08:08:20|15816.5|15812.5|15815|15811|15816.5|15812.5|15815|15811|1250
1625040510000|2021-06-30 08:08:30|15815.1|15811.1|15815.6|15811.6|15816.8|15812.8|15815.1|15811.1|900
1625040520000|2021-06-30 08:08:40|15815.7|15811.7|15813.1|15809.1|15815.7|15811.7|15813|15809|7050
1625040530000|2021-06-30 08:08:50|15813.2|15809.2|15814.4|15810.4|15814.6|15810.6|15813.1|15809.1|2900
1625040540000|2021-06-30 08:09:00|15814.5|15810.5|15812.6|15808.6|15814.5|15810.5|15812.2|15808.2|5300
1625040550000|2021-06-30 08:09:10|15812.8|15808.8|15812.7|15808.7|15812.9|15808.9|15811.9|15807.9|2450
1625040560000|2021-06-30 08:09:20|15814.2|15810.2|15816|15812|15816|15812|15813.7|15809.7|2000
1625040570000|2021-06-30 08:09:30|15816.2|15812.2|15815|15811|15816.2|15812.2|15814.4|15810.4|550
1625040580000|2021-06-30 08:09:40|15816.1|15812.1|15815.9|15811.9|15816.1|15812.1|15815.9|15811.9|1050
1625040590000|2021-06-30 08:09:50|15816|15812|15815|15811|15817.2|15813.2|15814.5|15810.5|350
1625040600000|2021-06-30 08:10:00|15813.5|15809.5|15812.6|15808.6|15814.7|15810.7|15812.6|15808.6|2350
1625040610000|2021-06-30 08:10:10|15814.3|15810.3|15815.4|15811.4|15816.4|15812.4|15814|15810|2450
1625040620000|2021-06-30 08:10:20|15816.4|15812.4|15814.9|15810.9|15816.4|15812.4|15814.5|15810.5|3000
1625040630000|2021-06-30 08:10:30|15813.5|15809.5|15812.7|15808.7|15814|15810|15812.5|15808.5|8750
1625040640000|2021-06-30 08:10:40|15812.6|15808.6|15812.5|15808.5|15812.6|15808.6|15812.5|15808.5|1250
1625040650000|2021-06-30 08:10:50|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.4|15808.4|1100
1625040660000|2021-06-30 08:11:00|15813.3|15809.3|15813.5|15809.5|15814.1|15810.1|15812.8|15808.8|1250
1625040670000|2021-06-30 08:11:10|15812.6|15808.6|15813.4|15809.4|15813.4|15809.4|15812.2|15808.2|1400
1625040680000|2021-06-30 08:11:20|15813.3|15809.3|15810.4|15806.4|15813.3|15809.3|15810.4|15806.4|5600
1625040690000|2021-06-30 08:11:30|15811.1|15807.1|15810.4|15806.4|15811.1|15807.1|15809.4|15805.4|15600
1625040700000|2021-06-30 08:11:40|15809.8|15805.8|15811.1|15807.1|15811.1|15807.1|15809.8|15805.8|2350
1625040710000|2021-06-30 08:11:50|15812|15808|15812.1|15808.1|15812.3|15808.3|15811|15807|1200
1625040720000|2021-06-30 08:12:00|15811.6|15807.6|15811.1|15807.1|15811.6|15807.6|15811.1|15807.1|400
1625040730000|2021-06-30 08:12:10|15810.3|15806.3|15811.1|15807.1|15811.2|15807.2|15810.3|15806.3|1150
1625040740000|2021-06-30 08:12:20|15810.3|15806.3|15809|15805|15810.3|15806.3|15808.7|15804.7|800
1625040750000|2021-06-30 08:12:30|15808.2|15804.2|15806.8|15802.8|15808.5|15804.5|15805.9|15801.9|7900
1625040760000|2021-06-30 08:12:40|15808|15804|15807.4|15803.4|15808.9|15804.9|15807.3|15803.3|3700
1625040770000|2021-06-30 08:12:50|15807.2|15803.2|15807.4|15803.4|15808.7|15804.7|15807.2|15803.2|1400
1625040780000|2021-06-30 08:13:00|15807.5|15803.5|15808.3|15804.3|15808.7|15804.7|15807.5|15803.5|800
1625040790000|2021-06-30 08:13:10|15807|15803|15803.9|15799.9|15807|15803|15802.8|15798.8|6700
1625040800000|2021-06-30 08:13:20|15803|15799|15798.7|15794.7|15803|15799|15797.8|15793.8|21800
1625040810000|2021-06-30 08:13:30|15797.8|15793.8|15798.6|15794.6|15799.4|15795.4|15796.3|15792.3|10600
1625040820000|2021-06-30 08:13:40|15796.9|15792.9|15795.8|15791.8|15796.9|15792.9|15794.9|15790.9|16650
1625040830000|2021-06-30 08:13:50|15796.7|15792.7|15796.7|15792.7|15799.5|15795.5|15796.7|15792.7|7850
1625040840000|2021-06-30 08:14:00|15795.8|15791.8|15792.9|15788.9|15795.8|15791.8|15792.9|15788.9|9800
1625040850000|2021-06-30 08:14:10|15793.3|15789.3|15795.6|15791.6|15796|15792|15793.3|15789.3|2800
1625040860000|2021-06-30 08:14:20|15795.1|15791.1|15797|15793|15797.2|15793.2|15795.1|15791.1|2400
1625040870000|2021-06-30 08:14:30|15797.2|15793.2|15797.4|15793.4|15797.5|15793.5|15796.8|15792.8|2050
1625040880000|2021-06-30 08:14:40|15795.9|15791.9|15796.1|15792.1|15798.7|15794.7|15795.8|15791.8|11750
1625040890000|2021-06-30 08:14:50|15796.3|15792.3|15794.9|15790.9|15797.2|15793.2|15793.4|15789.4|23500
1625040900000|2021-06-30 08:15:00|15793.1|15789.1|15793.4|15789.4|15793.6|15789.6|15790.6|15786.6|33300
1625040910000|2021-06-30 08:15:10|15792.5|15788.5|15793.5|15789.5|15793.6|15789.6|15792.3|15788.3|6200
1625040920000|2021-06-30 08:15:20|15793.2|15789.2|15794.1|15790.1|15794.1|15790.1|15793.2|15789.2|4050
1625040930000|2021-06-30 08:15:30|15794.7|15790.7|15796.8|15792.8|15796.8|15792.8|15794.7|15790.7|4150
1625040940000|2021-06-30 08:15:40|15797|15793|15795.7|15791.7|15797|15793|15794.6|15790.6|6900
1625040950000|2021-06-30 08:15:50|15795.9|15791.9|15794.5|15790.5|15796.1|15792.1|15793.5|15789.5|5250
1625040960000|2021-06-30 08:16:00|15795.1|15791.1|15793.5|15789.5|15795.1|15791.1|15792.2|15788.2|12050
1625040970000|2021-06-30 08:16:10|15793.8|15789.8|15792|15788|15794.2|15790.2|15792|15788|9100
1625040980000|2021-06-30 08:16:20|15792.6|15788.6|15787.8|15783.8|15792.6|15788.6|15787.6|15783.6|15250
1625040990000|2021-06-30 08:16:30|15788.9|15784.9|15787.5|15783.5|15788.9|15784.9|15787|15783|3850
1625041000000|2021-06-30 08:16:40|15788|15784|15785.4|15781.4|15788|15784|15784.4|15780.4|20000
1625041010000|2021-06-30 08:16:50|15785.8|15781.8|15787|15783|15787.3|15783.3|15785.8|15781.8|4950
1625041020000|2021-06-30 08:17:00|15786.8|15782.8|15784.3|15780.3|15786.8|15782.8|15784|15780|8850
1625041030000|2021-06-30 08:17:10|15784.4|15780.4|15785|15781|15785|15781|15782.8|15778.8|10250
1625041040000|2021-06-30 08:17:20|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.5|15781.5|4050
1625041050000|2021-06-30 08:17:30|15788.1|15784.1|15786.9|15782.9|15788.3|15784.3|15786.8|15782.8|4550
1625041060000|2021-06-30 08:17:40|15786.8|15782.8|15786.6|15782.6|15789|15785|15786.4|15782.4|4400
1625041070000|2021-06-30 08:17:50|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15785.6|15781.6|2850
1625041080000|2021-06-30 08:18:00|15787.9|15783.9|15787.3|15783.3|15788.5|15784.5|15787.1|15783.1|4350
1625041090000|2021-06-30 08:18:10|15788.4|15784.4|15789.5|15785.5|15789.5|15785.5|15788.4|15784.4|4000
1625041100000|2021-06-30 08:18:20|15789.7|15785.7|15789.1|15785.1|15789.7|15785.7|15788.4|15784.4|5600
1625041110000|2021-06-30 08:18:30|15789.3|15785.3|15786.7|15782.7|15789.3|15785.3|15786.7|15782.7|6400
1625041120000|2021-06-30 08:18:40|15786.8|15782.8|15787.8|15783.8|15788.2|15784.2|15786.8|15782.8|2000
1625041130000|2021-06-30 08:18:50|15788.7|15784.7|15789.1|15785.1|15790.3|15786.3|15788.7|15784.7|4750
1625041140000|2021-06-30 08:19:00|15789.3|15785.3|15788.7|15784.7|15789.3|15785.3|15787.6|15783.6|10450
1625041150000|2021-06-30 08:19:10|15788.8|15784.8|15788.9|15784.9|15788.9|15784.9|15787.6|15783.6|5900
1625041160000|2021-06-30 08:19:20|15787.9|15783.9|15789.2|15785.2|15789.3|15785.3|15787|15783|3850
1625041170000|2021-06-30 08:19:30|15789|15785|15790.5|15786.5|15790.5|15786.5|15788.3|15784.3|4100
1625041180000|2021-06-30 08:19:40|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.2|15786.2|1700
1625041190000|2021-06-30 08:19:50|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|2800
1625041200000|2021-06-30 08:20:00|15790.4|15786.4|15790.6|15786.6|15790.6|15786.6|15788.8|15784.8|11750
1625041210000|2021-06-30 08:20:10|15791.2|15787.2|15795.9|15791.9|15796.8|15792.8|15791.2|15787.2|13150
1625041220000|2021-06-30 08:20:20|15796.5|15792.5|15794.7|15790.7|15796.8|15792.8|15794.1|15790.1|8100
1625041230000|2021-06-30 08:20:30|15793.8|15789.8|15789.8|15785.8|15793.8|15789.8|15789.8|15785.8|7950
1625041240000|2021-06-30 08:20:40|15790.3|15786.3|15790.2|15786.2|15790.9|15786.9|15790.1|15786.1|3650
1625041250000|2021-06-30 08:20:50|15789.9|15785.9|15791.7|15787.7|15791.7|15787.7|15789.9|15785.9|3950
1625041260000|2021-06-30 08:21:00|15792|15788|15791.3|15787.3|15792|15788|15790.9|15786.9|4450
1625041270000|2021-06-30 08:21:10|15791.8|15787.8|15794|15790|15794.4|15790.4|15791.7|15787.7|2900
1625041280000|2021-06-30 08:21:20|15794.2|15790.2|15795|15791|15795.1|15791.1|15794|15790|2450
1625041290000|2021-06-30 08:21:30|15794.8|15790.8|15795.4|15791.4|15796|15792|15794.8|15790.8|3300
1625041300000|2021-06-30 08:21:40|15795.1|15791.1|15793.5|15789.5|15795.1|15791.1|15793.5|15789.5|2800
1625041310000|2021-06-30 08:21:50|15793.2|15789.2|15793.5|15789.5|15793.5|15789.5|15791.7|15787.7|5050
1625041320000|2021-06-30 08:22:00|15793.6|15789.6|15792.7|15788.7|15793.6|15789.6|15791.1|15787.1|4200
1625041330000|2021-06-30 08:22:10|15792.8|15788.8|15793.1|15789.1|15793.4|15789.4|15791.8|15787.8|4950
1625041340000|2021-06-30 08:22:20|15793|15789|15792|15788|15793.2|15789.2|15791.9|15787.9|2950
1625041350000|2021-06-30 08:22:30|15791.4|15787.4|15791.7|15787.7|15792.1|15788.1|15790.8|15786.8|4200
1625041360000|2021-06-30 08:22:40|15792.8|15788.8|15793.2|15789.2|15793.2|15789.2|15792.1|15788.1|2200
1625041370000|2021-06-30 08:22:50|15793.1|15789.1|15792|15788|15793.1|15789.1|15791.7|15787.7|2250
1625041380000|2021-06-30 08:23:00|15791.7|15787.7|15793.5|15789.5|15793.5|15789.5|15791.7|15787.7|2050
1625041390000|2021-06-30 08:23:10|15792.7|15788.7|15791|15787|15792.7|15788.7|15790.6|15786.6|1850
1625041400000|2021-06-30 08:23:20|15790.8|15786.8|15791|15787|15791|15787|15790.7|15786.7|1150
1625041410000|2021-06-30 08:23:30|15790.9|15786.9|15790.6|15786.6|15791.8|15787.8|15790.3|15786.3|3750
1625041420000|2021-06-30 08:23:40|15790.3|15786.3|15793.5|15789.5|15793.5|15789.5|15790.3|15786.3|7450
1625041430000|2021-06-30 08:23:50|15793.7|15789.7|15794.4|15790.4|15794.9|15790.9|15793.7|15789.7|4350
1625041440000|2021-06-30 08:24:00|15794.3|15790.3|15794.4|15790.4|15794.4|15790.4|15793.4|15789.4|5500
1625041450000|2021-06-30 08:24:10|15794.6|15790.6|15796.5|15792.5|15796.8|15792.8|15794.6|15790.6|3000
1625041460000|2021-06-30 08:24:20|15796.4|15792.4|15796.2|15792.2|15798.1|15794.1|15795.7|15791.7|3000
1625041470000|2021-06-30 08:24:30|15796.1|15792.1|15795.2|15791.2|15796.4|15792.4|15795.1|15791.1|1650
1625041480000|2021-06-30 08:24:40|15795.5|15791.5|15794.9|15790.9|15795.8|15791.8|15794.2|15790.2|7950
1625041490000|2021-06-30 08:24:50|15794.6|15790.6|15794.1|15790.1|15794.6|15790.6|15793.8|15789.8|5850
1625041500000|2021-06-30 08:25:00|15794|15790|15793.5|15789.5|15794|15790|15792|15788|4250
1625041510000|2021-06-30 08:25:10|15793.2|15789.2|15793.6|15789.6|15794.1|15790.1|15793.2|15789.2|300
1625041520000|2021-06-30 08:25:20|15793.8|15789.8|15793.5|15789.5|15793.8|15789.8|15793|15789|2650
1625041530000|2021-06-30 08:25:30|15793.3|15789.3|15795.7|15791.7|15795.7|15791.7|15793.3|15789.3|2900
1625041540000|2021-06-30 08:25:40|15794.3|15790.3|15794.6|15790.6|15794.7|15790.7|15794.1|15790.1|2850
1625041550000|2021-06-30 08:25:50|15794.9|15790.9|15794|15790|15794.9|15790.9|15793.6|15789.6|350
1625041560000|2021-06-30 08:26:00|15794.6|15790.6|15794.7|15790.7|15794.7|15790.7|15794.3|15790.3|800
1625041570000|2021-06-30 08:26:10|15795.7|15791.7|15794.6|15790.6|15795.7|15791.7|15794.6|15790.6|2700
1625041580000|2021-06-30 08:26:20|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|1300
1625041590000|2021-06-30 08:26:30|15793.8|15789.8|15795.4|15791.4|15795.4|15791.4|15793.8|15789.8|1250
1625041600000|2021-06-30 08:26:40|15795.6|15791.6|15794.7|15790.7|15795.7|15791.7|15794.7|15790.7|950
1625041610000|2021-06-30 08:26:50|15795.4|15791.4|15796.5|15792.5|15796.7|15792.7|15795.4|15791.4|1550
1625041620000|2021-06-30 08:27:00|15796.1|15792.1|15796.5|15792.5|15796.6|15792.6|15796.1|15792.1|1500
1625041630000|2021-06-30 08:27:10|15796.6|15792.6|15796.8|15792.8|15797.1|15793.1|15796.5|15792.5|500
1625041640000|2021-06-30 08:27:20|15797.1|15793.1|15797.2|15793.2|15797.2|15793.2|15797.1|15793.1|400
1625041650000|2021-06-30 08:27:30|15797.8|15793.8|15797.6|15793.6|15798.8|15794.8|15797.4|15793.4|3850
1625041660000|2021-06-30 08:27:40|15798|15794|15796|15792|15798.3|15794.3|15794.7|15790.7|3450
1625041670000|2021-06-30 08:27:50|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|1000
1625041680000|2021-06-30 08:28:00|15794.5|15790.5|15794.3|15790.3|15794.5|15790.5|15792.7|15788.7|2100
1625041690000|2021-06-30 08:28:10|15793.8|15789.8|15796.7|15792.7|15796.9|15792.9|15793.8|15789.8|5800
1625041700000|2021-06-30 08:28:20|15796.6|15792.6|15797|15793|15797|15793|15796.2|15792.2|650
1625041710000|2021-06-30 08:28:30|15797.9|15793.9|15799|15795|15799.3|15795.3|15797.9|15793.9|900
1625041720000|2021-06-30 08:28:40|15798.8|15794.8|15797.1|15793.1|15799.2|15795.2|15797.1|15793.1|1400
1625041730000|2021-06-30 08:28:50|15797.3|15793.3|15796.4|15792.4|15797.3|15793.3|15795.8|15791.8|500
1625041740000|2021-06-30 08:29:00|15796.2|15792.2|15793.5|15789.5|15796.2|15792.2|15793.3|15789.3|2050
1625041750000|2021-06-30 08:29:10|15793.1|15789.1|15794.7|15790.7|15794.7|15790.7|15793|15789|5300
1625041760000|2021-06-30 08:29:20|15795.4|15791.4|15795.4|15791.4|15796.4|15792.4|15795.4|15791.4|2050
1625041770000|2021-06-30 08:29:30|15795.3|15791.3|15794.8|15790.8|15795.8|15791.8|15794.6|15790.6|400
1625041780000|2021-06-30 08:29:40|15794.7|15790.7|15794.5|15790.5|15795|15791|15794.4|15790.4|300
1625041790000|2021-06-30 08:29:50|15794.4|15790.4|15793.6|15789.6|15794.4|15790.4|15793.6|15789.6|1450
1625041800000|2021-06-30 08:30:00|15793.4|15789.4|15791.9|15787.9|15793.9|15789.9|15791.9|15787.9|13500
1625041810000|2021-06-30 08:30:10|15791.8|15787.8|15792.1|15788.1|15792.7|15788.7|15791.6|15787.6|1650
1625041820000|2021-06-30 08:30:20|15791.7|15787.7|15791.3|15787.3|15792|15788|15791.3|15787.3|2150
1625041830000|2021-06-30 08:30:30|15791.2|15787.2|15791.7|15787.7|15791.7|15787.7|15791|15787|2900
1625041840000|2021-06-30 08:30:40|15791.3|15787.3|15790.3|15786.3|15791.5|15787.5|15790.3|15786.3|700
1625041850000|2021-06-30 08:30:50|15789.7|15785.7|15787.6|15783.6|15789.7|15785.7|15787.5|15783.5|4750
1625041860000|2021-06-30 08:31:00|15786.6|15782.6|15784.8|15780.8|15786.6|15782.6|15784.8|15780.8|7300
1625041870000|2021-06-30 08:31:10|15784.5|15780.5|15784.4|15780.4|15784.6|15780.6|15784|15780|3400
1625041880000|2021-06-30 08:31:20|15784.2|15780.2|15785.7|15781.7|15785.7|15781.7|15783.8|15779.8|4900
1625041890000|2021-06-30 08:31:30|15785.6|15781.6|15784.4|15780.4|15785.6|15781.6|15784.4|15780.4|1300
1625041900000|2021-06-30 08:31:40|15784.5|15780.5|15775.4|15771.4|15784.8|15780.8|15774.3|15770.3|68300
1625041910000|2021-06-30 08:31:50|15775|15771|15775.3|15771.3|15775.4|15771.4|15771.5|15767.5|15400
1625041920000|2021-06-30 08:32:00|15776.4|15772.4|15773.2|15769.2|15776.4|15772.4|15771.7|15767.7|7150
1625041930000|2021-06-30 08:32:10|15771|15767|15772.5|15768.5|15772.7|15768.7|15771|15767|6550
1625041940000|2021-06-30 08:32:20|15773.1|15769.1|15772.9|15768.9|15774.1|15770.1|15772.8|15768.8|2100
1625041950000|2021-06-30 08:32:30|15772.6|15768.6|15772.4|15768.4|15772.7|15768.7|15771.2|15767.2|10000
1625041960000|2021-06-30 08:32:40|15772.9|15768.9|15771.3|15767.3|15772.9|15768.9|15770.7|15766.7|16000
1625041970000|2021-06-30 08:32:50|15772.4|15768.4|15774.7|15770.7|15775.4|15771.4|15772.3|15768.3|3000
1625041980000|2021-06-30 08:33:00|15774.4|15770.4|15773.4|15769.4|15776|15772|15772.4|15768.4|10950
1625041990000|2021-06-30 08:33:10|15773.9|15769.9|15773.7|15769.7|15774.2|15770.2|15773.1|15769.1|2900
1625042000000|2021-06-30 08:33:20|15772|15768|15774.7|15770.7|15775.2|15771.2|15772|15768|1550
1625042010000|2021-06-30 08:33:30|15775|15771|15776.1|15772.1|15776.4|15772.4|15774|15770|2300
1625042020000|2021-06-30 08:33:40|15775.3|15771.3|15773.1|15769.1|15775.3|15771.3|15772.9|15768.9|4550
1625042030000|2021-06-30 08:33:50|15773.2|15769.2|15771.4|15767.4|15773.4|15769.4|15770.7|15766.7|2800
1625042040000|2021-06-30 08:34:00|15771.3|15767.3|15773.4|15769.4|15773.4|15769.4|15771.3|15767.3|5300
1625042050000|2021-06-30 08:34:10|15773.6|15769.6|15774|15770|15774.3|15770.3|15773.6|15769.6|950
1625042060000|2021-06-30 08:34:20|15774.7|15770.7|15775.6|15771.6|15775.6|15771.6|15774.7|15770.7|1450
1625042070000|2021-06-30 08:34:30|15776.1|15772.1|15779.8|15775.8|15780|15776|15776.1|15772.1|8650
1625042080000|2021-06-30 08:34:40|15777.7|15773.7|15779.3|15775.3|15779.9|15775.9|15777.3|15773.3|2050
1625042090000|2021-06-30 08:34:50|15779.8|15775.8|15779.7|15775.7|15781|15777|15779.4|15775.4|2400
1625042100000|2021-06-30 08:35:00|15778.8|15774.8|15779|15775|15779.4|15775.4|15777.8|15773.8|3550
1625042110000|2021-06-30 08:35:10|15779.4|15775.4|15782.8|15778.8|15782.8|15778.8|15779.4|15775.4|2450
1625042120000|2021-06-30 08:35:20|15782.1|15778.1|15783.8|15779.8|15783.8|15779.8|15781.3|15777.3|4250
1625042130000|2021-06-30 08:35:30|15783.9|15779.9|15785.8|15781.8|15786.5|15782.5|15783.9|15779.9|1850
1625042140000|2021-06-30 08:35:40|15784|15780|15784.9|15780.9|15786.5|15782.5|15784|15780|6050
1625042150000|2021-06-30 08:35:50|15784.1|15780.1|15783.1|15779.1|15784.1|15780.1|15783|15779|1050
1625042160000|2021-06-30 08:36:00|15784.2|15780.2|15784.4|15780.4|15784.4|15780.4|15783.2|15779.2|3000
1625042170000|2021-06-30 08:36:10|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|15784.2|15780.2|1150
1625042180000|2021-06-30 08:36:20|15783.4|15779.4|15783.5|15779.5|15783.5|15779.5|15783.2|15779.2|1150
1625042190000|2021-06-30 08:36:30|15783.8|15779.8|15784.6|15780.6|15784.6|15780.6|15783.8|15779.8|1200
1625042200000|2021-06-30 08:36:40|15784.4|15780.4|15784.5|15780.5|15785.2|15781.2|15783.7|15779.7|2750
1625042210000|2021-06-30 08:36:50|15784.2|15780.2|15785.6|15781.6|15785.6|15781.6|15784.1|15780.1|1300
1625042220000|2021-06-30 08:37:00|15785.7|15781.7|15786.6|15782.6|15786.6|15782.6|15785.7|15781.7|1200
1625042230000|2021-06-30 08:37:10|15785.8|15781.8|15784.8|15780.8|15786.5|15782.5|15784.8|15780.8|1800
1625042240000|2021-06-30 08:37:20|15783.8|15779.8|15785.4|15781.4|15785.9|15781.9|15783.8|15779.8|2450
1625042250000|2021-06-30 08:37:30|15784.9|15780.9|15785|15781|15785.4|15781.4|15784.6|15780.6|800
1625042260000|2021-06-30 08:37:40|15784.8|15780.8|15785|15781|15785|15781|15784.8|15780.8|550
1625042270000|2021-06-30 08:37:50|15784.7|15780.7|15788.2|15784.2|15788.4|15784.4|15784.7|15780.7|2600
1625042280000|2021-06-30 08:38:00|15788.7|15784.7|15791.2|15787.2|15791.2|15787.2|15787.8|15783.8|3700
1625042290000|2021-06-30 08:38:10|15790.9|15786.9|15789.9|15785.9|15791.2|15787.2|15789.9|15785.9|1700
1625042300000|2021-06-30 08:38:20|15790.2|15786.2|15789.5|15785.5|15790.2|15786.2|15788.9|15784.9|950
1625042310000|2021-06-30 08:38:30|15789.6|15785.6|15788.2|15784.2|15789.6|15785.6|15787.8|15783.8|3000
1625042320000|2021-06-30 08:38:40|15788.7|15784.7|15787.1|15783.1|15788.7|15784.7|15786.9|15782.9|2350
1625042330000|2021-06-30 08:38:50|15787.3|15783.3|15787.5|15783.5|15788.3|15784.3|15787.3|15783.3|1550
1625042340000|2021-06-30 08:39:00|15786.5|15782.5|15783.9|15779.9|15786.5|15782.5|15783.1|15779.1|10150
1625042350000|2021-06-30 08:39:10|15783.8|15779.8|15783.9|15779.9|15783.9|15779.9|15782.9|15778.9|3550
1625042360000|2021-06-30 08:39:20|15783|15779|15783.4|15779.4|15783.9|15779.9|15782|15778|2850
1625042370000|2021-06-30 08:39:30|15783.2|15779.2|15783.6|15779.6|15783.7|15779.7|15782.6|15778.6|1900
1625042380000|2021-06-30 08:39:40|15783.5|15779.5|15783.6|15779.6|15783.6|15779.6|15783.4|15779.4|250
1625042390000|2021-06-30 08:39:50|15783.5|15779.5|15783.5|15779.5|15783.8|15779.8|15783.5|15779.5|350
1625042400000|2021-06-30 08:40:00|15782.5|15778.5|15781.8|15777.8|15783.2|15779.2|15781.8|15777.8|1800
1625042410000|2021-06-30 08:40:10|15782.7|15778.7|15783.9|15779.9|15783.9|15779.9|15782.7|15778.7|1050
1625042420000|2021-06-30 08:40:20|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|400
1625042430000|2021-06-30 08:40:30|15783.4|15779.4|15783.1|15779.1|15783.4|15779.4|15782.3|15778.3|4000
1625042440000|2021-06-30 08:40:40|15783.3|15779.3|15785.4|15781.4|15785.4|15781.4|15783.1|15779.1|800
1625042450000|2021-06-30 08:40:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|350
1625042460000|2021-06-30 08:41:00|15784.3|15780.3|15784.2|15780.2|15784.3|15780.3|15783.8|15779.8|1300
1625042470000|2021-06-30 08:41:10|15784|15780|15784.7|15780.7|15784.7|15780.7|15784|15780|350
1625042480000|2021-06-30 08:41:20|15784.9|15780.9|15787.3|15783.3|15787.3|15783.3|15784.9|15780.9|1200
1625042490000|2021-06-30 08:41:30|15787.2|15783.2|15786.5|15782.5|15787.8|15783.8|15786.5|15782.5|750
1625042500000|2021-06-30 08:41:40|15785.9|15781.9|15786.3|15782.3|15786.3|15782.3|15785.5|15781.5|700
1625042510000|2021-06-30 08:41:50|15785.4|15781.4|15787.1|15783.1|15787.2|15783.2|15785.4|15781.4|1850
1625042520000|2021-06-30 08:42:00|15787|15783|15784.9|15780.9|15787|15783|15784.9|15780.9|2750
1625042530000|2021-06-30 08:42:10|15783.8|15779.8|15783.8|15779.8|15784.1|15780.1|15783.3|15779.3|1450
1625042540000|2021-06-30 08:42:20|15783.7|15779.7|15782.8|15778.8|15783.7|15779.7|15782.8|15778.8|1600
1625042550000|2021-06-30 08:42:30|15782.6|15778.6|15783.8|15779.8|15783.9|15779.9|15782.6|15778.6|1000
1625042560000|2021-06-30 08:42:40|15784|15780|15785.1|15781.1|15785.1|15781.1|15784|15780|1550
1625042570000|2021-06-30 08:42:50|15785.9|15781.9|15783.9|15779.9|15785.9|15781.9|15783.5|15779.5|1800
1625042580000|2021-06-30 08:43:00|15784|15780|15783|15779|15784.3|15780.3|15782.5|15778.5|5500
1625042590000|2021-06-30 08:43:10|15783.8|15779.8|15783.9|15779.9|15784.3|15780.3|15783.8|15779.8|650
1625042600000|2021-06-30 08:43:20|15783.6|15779.6|15783.7|15779.7|15783.7|15779.7|15783.2|15779.2|800
1625042610000|2021-06-30 08:43:30|15784.4|15780.4|15786.3|15782.3|15786.3|15782.3|15784.3|15780.3|750
1625042620000|2021-06-30 08:43:40|15786.4|15782.4|15785.6|15781.6|15787|15783|15784.7|15780.7|2700
1625042630000|2021-06-30 08:43:50|15785.5|15781.5|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|1100
1625042640000|2021-06-30 08:44:00|15785.6|15781.6|15785.7|15781.7|15785.7|15781.7|15784.6|15780.6|2350
1625042650000|2021-06-30 08:44:10|15785.3|15781.3|15786.2|15782.2|15786.2|15782.2|15784.7|15780.7|450
1625042660000|2021-06-30 08:44:20|15786|15782|15787.5|15783.5|15788.2|15784.2|15786|15782|850
1625042670000|2021-06-30 08:44:30|15786.9|15782.9|15787.7|15783.7|15787.7|15783.7|15786.6|15782.6|550
1625042680000|2021-06-30 08:44:40|15787.2|15783.2|15789.2|15785.2|15789.4|15785.4|15787.2|15783.2|3400
1625042690000|2021-06-30 08:44:50|15788.9|15784.9|15789.4|15785.4|15789.4|15785.4|15788.3|15784.3|1050
1625042700000|2021-06-30 08:45:00|15789.6|15785.6|15787.8|15783.8|15790|15786|15787.2|15783.2|2050
1625042710000|2021-06-30 08:45:10|15787.7|15783.7|15787|15783|15787.7|15783.7|15786.3|15782.3|2750
1625042720000|2021-06-30 08:45:20|15786.9|15782.9|15787.5|15783.5|15788.1|15784.1|15786.5|15782.5|7350
1625042730000|2021-06-30 08:45:30|15785.6|15781.6|15789|15785|15789|15785|15785.6|15781.6|2400
1625042740000|2021-06-30 08:45:40|15788.7|15784.7|15789.6|15785.6|15789.6|15785.6|15788|15784|750
1625042750000|2021-06-30 08:45:50|15789.1|15785.1|15791.6|15787.6|15792.1|15788.1|15789.1|15785.1|3550
1625042760000|2021-06-30 08:46:00|15791.2|15787.2|15791.4|15787.4|15791.5|15787.5|15791.2|15787.2|550
1625042770000|2021-06-30 08:46:10|15791.3|15787.3|15795|15791|15795|15791|15791.1|15787.1|3400
1625042780000|2021-06-30 08:46:20|15794.9|15790.9|15793.8|15789.8|15794.9|15790.9|15792.4|15788.4|2550
1625042790000|2021-06-30 08:46:30|15792.3|15788.3|15793.2|15789.2|15793.3|15789.3|15792.2|15788.2|3700
1625042800000|2021-06-30 08:46:40|15794.7|15790.7|15793.8|15789.8|15794.7|15790.7|15793.7|15789.7|950
1625042810000|2021-06-30 08:46:50|15793.9|15789.9|15796.4|15792.4|15796.4|15792.4|15793.9|15789.9|2800
1625042820000|2021-06-30 08:47:00|15795.7|15791.7|15796.1|15792.1|15796.1|15792.1|15793|15789|4600
1625042830000|2021-06-30 08:47:10|15795.9|15791.9|15797.8|15793.8|15798.1|15794.1|15795.1|15791.1|8900
1625042840000|2021-06-30 08:47:20|15797.2|15793.2|15799.1|15795.1|15800.2|15796.2|15797.2|15793.2|1750
1625042850000|2021-06-30 08:47:30|15798.9|15794.9|15797.2|15793.2|15799.1|15795.1|15797.2|15793.2|1300
1625042860000|2021-06-30 08:47:40|15797.6|15793.6|15797.1|15793.1|15798.3|15794.3|15797.1|15793.1|3200
1625042870000|2021-06-30 08:47:50|15796.8|15792.8|15796.3|15792.3|15797.4|15793.4|15795.6|15791.6|1350
1625042880000|2021-06-30 08:48:00|15796.5|15792.5|15796.8|15792.8|15797.5|15793.5|15796.4|15792.4|650
1625042890000|2021-06-30 08:48:10|15797.2|15793.2|15799|15795|15799|15795|15797.2|15793.2|1300
1625042900000|2021-06-30 08:48:20|15799.1|15795.1|15800.3|15796.3|15800.6|15796.6|15799.1|15795.1|3100
1625042910000|2021-06-30 08:48:30|15800.4|15796.4|15800.7|15796.7|15800.9|15796.9|15800.4|15796.4|1750
1625042920000|2021-06-30 08:48:40|15800.3|15796.3|15798.9|15794.9|15800.3|15796.3|15798.6|15794.6|3450
1625042930000|2021-06-30 08:48:50|15798.8|15794.8|15798.8|15794.8|15798.9|15794.9|15797.9|15793.9|700
1625042940000|2021-06-30 08:49:00|15799.2|15795.2|15797.9|15793.9|15799.2|15795.2|15797.5|15793.5|1650
1625042950000|2021-06-30 08:49:10|15798.3|15794.3|15798.4|15794.4|15798.6|15794.6|15797.2|15793.2|750
1625042960000|2021-06-30 08:49:20|15798.1|15794.1|15797.8|15793.8|15798.7|15794.7|15797.8|15793.8|850
1625042970000|2021-06-30 08:49:30|15797.6|15793.6|15796.5|15792.5|15797.6|15793.6|15796.3|15792.3|1950
1625042980000|2021-06-30 08:49:40|15796.4|15792.4|15796.2|15792.2|15796.4|15792.4|15796.2|15792.2|500
1625042990000|2021-06-30 08:49:50|15795.5|15791.5|15795.8|15791.8|15795.8|15791.8|15795.4|15791.4|400
1625043000000|2021-06-30 08:50:00|15795.9|15791.9|15793.2|15789.2|15795.9|15791.9|15793.2|15789.2|1100
1625043010000|2021-06-30 08:50:10|15793.5|15789.5|15793.1|15789.1|15793.5|15789.5|15791.9|15787.9|1150
1625043020000|2021-06-30 08:50:20|15792.9|15788.9|15793.6|15789.6|15793.6|15789.6|15792.8|15788.8|400
1625043030000|2021-06-30 08:50:30|15792|15788|15789.2|15785.2|15792.5|15788.5|15789.2|15785.2|850
1625043040000|2021-06-30 08:50:40|15789.4|15785.4|15790.9|15786.9|15790.9|15786.9|15788.6|15784.6|1100
1625043050000|2021-06-30 08:50:50|15791|15787|15790.7|15786.7|15791.6|15787.6|15790.7|15786.7|500
1625043060000|2021-06-30 08:51:00|15790.4|15786.4|15790.5|15786.5|15790.5|15786.5|15790.2|15786.2|750
1625043070000|2021-06-30 08:51:10|15790.7|15786.7|15790.7|15786.7|15791.5|15787.5|15790.2|15786.2|3650
1625043080000|2021-06-30 08:51:20|15790.5|15786.5|15791.5|15787.5|15791.5|15787.5|15789|15785|1650
1625043090000|2021-06-30 08:51:30|15790.9|15786.9|15788.9|15784.9|15790.9|15786.9|15788.9|15784.9|1050
1625043100000|2021-06-30 08:51:40|15789.1|15785.1|15789.5|15785.5|15789.9|15785.9|15789.1|15785.1|300
1625043110000|2021-06-30 08:51:50|15789.4|15785.4|15790.3|15786.3|15791.2|15787.2|15789.4|15785.4|900
1625043120000|2021-06-30 08:52:00|15790.2|15786.2|15789.9|15785.9|15790.2|15786.2|15789.9|15785.9|500
1625043130000|2021-06-30 08:52:10|15790.6|15786.6|15791.9|15787.9|15791.9|15787.9|15789.9|15785.9|1950
1625043140000|2021-06-30 08:52:20|15791.5|15787.5|15790.8|15786.8|15791.5|15787.5|15790.8|15786.8|600
1625043150000|2021-06-30 08:52:30|15790.3|15786.3|15789.6|15785.6|15790.6|15786.6|15789.6|15785.6|350
1625043160000|2021-06-30 08:52:40|15789.7|15785.7|15790.4|15786.4|15791.2|15787.2|15789.7|15785.7|1050
1625043170000|2021-06-30 08:52:50|15791.1|15787.1|15790.3|15786.3|15791.1|15787.1|15790.2|15786.2|1850
1625043180000|2021-06-30 08:53:00|15790.5|15786.5|15790.3|15786.3|15791.1|15787.1|15790.3|15786.3|2350
1625043190000|2021-06-30 08:53:10|15790.6|15786.6|15789.6|15785.6|15790.6|15786.6|15789.3|15785.3|1650
1625043200000|2021-06-30 08:53:20|15789.5|15785.5|15790.6|15786.6|15790.6|15786.6|15789|15785|1650
1625043210000|2021-06-30 08:53:30|15791.5|15787.5|15789.8|15785.8|15792|15788|15789.8|15785.8|1300
1625043220000|2021-06-30 08:53:40|15789.9|15785.9|15790.3|15786.3|15790.3|15786.3|15789.9|15785.9|2700
1625043230000|2021-06-30 08:53:50|15791.2|15787.2|15791.3|15787.3|15791.3|15787.3|15789.7|15785.7|1450
1625043240000|2021-06-30 08:54:00|15791.5|15787.5|15791|15787|15791.5|15787.5|15790.6|15786.6|3600
1625043250000|2021-06-30 08:54:10|15791.2|15787.2|15791.2|15787.2|15791.6|15787.6|15791|15787|2900
1625043260000|2021-06-30 08:54:20|15791.4|15787.4|15791.5|15787.5|15791.5|15787.5|15791.2|15787.2|1950
1625043270000|2021-06-30 08:54:30|15791.4|15787.4|15790.8|15786.8|15791.5|15787.5|15790.8|15786.8|1550
1625043280000|2021-06-30 08:54:40|15790.7|15786.7|15791.2|15787.2|15791.2|15787.2|15790.4|15786.4|1850
1625043290000|2021-06-30 08:54:50|15791.4|15787.4|15791.5|15787.5|15791.5|15787.5|15791.1|15787.1|2100
1625043300000|2021-06-30 08:55:00|15791.3|15787.3|15792|15788|15792|15788|15791.2|15787.2|1550
1625043310000|2021-06-30 08:55:10|15791.1|15787.1|15792.2|15788.2|15792.2|15788.2|15791.1|15787.1|1250
1625043320000|2021-06-30 08:55:20|15792.3|15788.3|15791.8|15787.8|15792.3|15788.3|15791.5|15787.5|1850
1625043330000|2021-06-30 08:55:30|15791.7|15787.7|15791.3|15787.3|15792.1|15788.1|15791.3|15787.3|750
1625043340000|2021-06-30 08:55:40|15791.2|15787.2|15790.7|15786.7|15791.3|15787.3|15790.7|15786.7|1900
1625043350000|2021-06-30 08:55:50|15790.8|15786.8|15790.5|15786.5|15791.3|15787.3|15790.2|15786.2|2050
1625043360000|2021-06-30 08:56:00|15790.9|15786.9|15790.4|15786.4|15790.9|15786.9|15789.6|15785.6|950
1625043370000|2021-06-30 08:56:10|15790.2|15786.2|15790.4|15786.4|15790.5|15786.5|15789.3|15785.3|1400
1625043380000|2021-06-30 08:56:20|15789.4|15785.4|15791.4|15787.4|15791.4|15787.4|15789.4|15785.4|1550
1625043390000|2021-06-30 08:56:30|15791|15787|15791.7|15787.7|15792.2|15788.2|15790.6|15786.6|1150
1625043400000|2021-06-30 08:56:40|15791.5|15787.5|15788.3|15784.3|15791.6|15787.6|15788.3|15784.3|2150
1625043410000|2021-06-30 08:56:50|15788.4|15784.4|15785.6|15781.6|15788.7|15784.7|15785.6|15781.6|5500
1625043420000|2021-06-30 08:57:00|15785.2|15781.2|15787.6|15783.6|15787.6|15783.6|15784.8|15780.8|1600
1625043430000|2021-06-30 08:57:10|15787|15783|15787|15783|15787.1|15783.1|15787|15783|550
1625043440000|2021-06-30 08:57:20|15786.8|15782.8|15785.3|15781.3|15787.2|15783.2|15785.3|15781.3|850
1625043450000|2021-06-30 08:57:30|15785.7|15781.7|15785|15781|15787.1|15783.1|15785|15781|700
1625043460000|2021-06-30 08:57:40|15784.7|15780.7|15785.2|15781.2|15785.2|15781.2|15784.7|15780.7|550
1625043470000|2021-06-30 08:57:50|15785.1|15781.1|15781|15777|15785.1|15781.1|15781|15777|5500
1625043480000|2021-06-30 08:58:00|15780.9|15776.9|15779.7|15775.7|15780.9|15776.9|15776.7|15772.7|11300
1625043490000|2021-06-30 08:58:10|15780.2|15776.2|15777.6|15773.6|15780.2|15776.2|15776.5|15772.5|3550
1625043500000|2021-06-30 08:58:20|15777.4|15773.4|15778.4|15774.4|15779.8|15775.8|15777.4|15773.4|3000
1625043510000|2021-06-30 08:58:30|15778.3|15774.3|15777.2|15773.2|15779.1|15775.1|15777.2|15773.2|1800
1625043520000|2021-06-30 08:58:40|15777.1|15773.1|15776.5|15772.5|15777.1|15773.1|15776.5|15772.5|1200
1625043530000|2021-06-30 08:58:50|15775.3|15771.3|15776.1|15772.1|15776.1|15772.1|15774.2|15770.2|4000
1625043540000|2021-06-30 08:59:00|15776.7|15772.7|15773.7|15769.7|15776.7|15772.7|15773.7|15769.7|8900
1625043550000|2021-06-30 08:59:10|15774.2|15770.2|15774.5|15770.5|15774.5|15770.5|15773.4|15769.4|1450
1625043560000|2021-06-30 08:59:20|15774.2|15770.2|15775.4|15771.4|15775.4|15771.4|15774.2|15770.2|2850
1625043570000|2021-06-30 08:59:30|15775|15771|15777.4|15773.4|15777.5|15773.5|15775|15771|3300
1625043580000|2021-06-30 08:59:40|15777.3|15773.3|15773.3|15769.3|15777.3|15773.3|15773.3|15769.3|2200
1625043590000|2021-06-30 08:59:50|15772.3|15768.3|15767.3|15763.3|15772.3|15768.3|15765.3|15761.3|42750
1625043600000|2021-06-30 09:00:00|15766.9|15762.9|15762.1|15758.1|15766.9|15762.9|15762.1|15758.1|23550
1625043610000|2021-06-30 09:00:10|15765.4|15761.4|15767.7|15763.7|15767.7|15763.7|15764.9|15760.9|7700
1625043620000|2021-06-30 09:00:20|15767.1|15763.1|15770.5|15766.5|15770.5|15766.5|15766.6|15762.6|3100
1625043630000|2021-06-30 09:00:30|15771.3|15767.3|15771.7|15767.7|15771.7|15767.7|15769.5|15765.5|3150
1625043640000|2021-06-30 09:00:40|15771.2|15767.2|15770.5|15766.5|15772.1|15768.1|15770.5|15766.5|2950
1625043650000|2021-06-30 09:00:50|15771|15767|15771.5|15767.5|15771.7|15767.7|15770.9|15766.9|2600
1625043660000|2021-06-30 09:01:00|15769.9|15765.9|15768.4|15764.4|15769.9|15765.9|15768.4|15764.4|2350
1625043670000|2021-06-30 09:01:10|15767.8|15763.8|15765.7|15761.7|15768.6|15764.6|15765.7|15761.7|3850
1625043680000|2021-06-30 09:01:20|15765.9|15761.9|15765.8|15761.8|15767|15763|15765.8|15761.8|3450
1625043690000|2021-06-30 09:01:30|15765.7|15761.7|15764.7|15760.7|15766.2|15762.2|15764.7|15760.7|2650
1625043700000|2021-06-30 09:01:40|15764.3|15760.3|15764|15760|15764.5|15760.5|15763.9|15759.9|3550
1625043710000|2021-06-30 09:01:50|15764.3|15760.3|15765.6|15761.6|15766.1|15762.1|15764.2|15760.2|3300
1625043720000|2021-06-30 09:02:00|15765.5|15761.5|15766.3|15762.3|15766.3|15762.3|15763.6|15759.6|7450
1625043730000|2021-06-30 09:02:10|15766.1|15762.1|15767.3|15763.3|15767.7|15763.7|15765|15761|2700
1625043740000|2021-06-30 09:02:20|15767.2|15763.2|15766.4|15762.4|15768.7|15764.7|15766.4|15762.4|8200
1625043750000|2021-06-30 09:02:30|15766.6|15762.6|15765|15761|15767.3|15763.3|15764.9|15760.9|9550
1625043760000|2021-06-30 09:02:40|15764.4|15760.4|15766|15762|15766.1|15762.1|15764.4|15760.4|3750
1625043770000|2021-06-30 09:02:50|15766.3|15762.3|15767.8|15763.8|15769.1|15765.1|15766.3|15762.3|3650
1625043780000|2021-06-30 09:03:00|15768.3|15764.3|15769.5|15765.5|15769.6|15765.6|15766.9|15762.9|5750
1625043790000|2021-06-30 09:03:10|15768.1|15764.1|15770.7|15766.7|15770.7|15766.7|15768.1|15764.1|1850
1625043800000|2021-06-30 09:03:20|15771|15767|15773.1|15769.1|15773.2|15769.2|15770.9|15766.9|2450
1625043810000|2021-06-30 09:03:30|15773|15769|15773|15769|15773.8|15769.8|15772.2|15768.2|3350
1625043820000|2021-06-30 09:03:40|15772.3|15768.3|15773|15769|15773.1|15769.1|15772.2|15768.2|1300
1625043830000|2021-06-30 09:03:50|15771.4|15767.4|15771.4|15767.4|15772|15768|15771.4|15767.4|4900
1625043840000|2021-06-30 09:04:00|15771.3|15767.3|15770.2|15766.2|15771.3|15767.3|15769.2|15765.2|2600
1625043850000|2021-06-30 09:04:10|15770.4|15766.4|15769.2|15765.2|15770.4|15766.4|15769.2|15765.2|950
1625043860000|2021-06-30 09:04:20|15770.1|15766.1|15770.2|15766.2|15771.1|15767.1|15770.1|15766.1|2300
1625043870000|2021-06-30 09:04:30|15770.7|15766.7|15770.9|15766.9|15772|15768|15770.7|15766.7|2400
1625043880000|2021-06-30 09:04:40|15771.5|15767.5|15769.3|15765.3|15771.5|15767.5|15769.3|15765.3|2350
1625043890000|2021-06-30 09:04:50|15769.4|15765.4|15769.4|15765.4|15769.5|15765.5|15769.4|15765.4|2100
1625043900000|2021-06-30 09:05:00|15769.2|15765.2|15766.7|15762.7|15769.2|15765.2|15766.6|15762.6|3600
1625043910000|2021-06-30 09:05:10|15766.3|15762.3|15763.1|15759.1|15766.5|15762.5|15763|15759|6650
1625043920000|2021-06-30 09:05:20|15763|15759|15760.1|15756.1|15763|15759|15760.1|15756.1|39550
1625043930000|2021-06-30 09:05:30|15759.8|15755.8|15755.7|15751.7|15760.5|15756.5|15755.7|15751.7|16750
1625043940000|2021-06-30 09:05:40|15756.7|15752.7|15755.3|15751.3|15756.7|15752.7|15755.2|15751.2|6250
1625043950000|2021-06-30 09:05:50|15755.6|15751.6|15756.9|15752.9|15757.1|15753.1|15755.6|15751.6|6650
1625043960000|2021-06-30 09:06:00|15757.7|15753.7|15757.9|15753.9|15758|15754|15757.2|15753.2|4500
1625043970000|2021-06-30 09:06:10|15757.2|15753.2|15758.7|15754.7|15758.7|15754.7|15757.2|15753.2|3250
1625043980000|2021-06-30 09:06:20|15758.2|15754.2|15761.2|15757.2|15761.2|15757.2|15758.2|15754.2|2600
1625043990000|2021-06-30 09:06:30|15761.1|15757.1|15761.2|15757.2|15761.2|15757.2|15760.4|15756.4|2350
1625044000000|2021-06-30 09:06:40|15761.3|15757.3|15764.2|15760.2|15764.2|15760.2|15761.2|15757.2|25500
1625044010000|2021-06-30 09:06:50|15764.3|15760.3|15766.5|15762.5|15766.5|15762.5|15764.3|15760.3|2050
1625044020000|2021-06-30 09:07:00|15766.4|15762.4|15765.3|15761.3|15767|15763|15765.2|15761.2|4100
1625044030000|2021-06-30 09:07:10|15764|15760|15763.5|15759.5|15764|15760|15763.5|15759.5|1850
1625044040000|2021-06-30 09:07:20|15762.1|15758.1|15762.5|15758.5|15763.1|15759.1|15762|15758|2150
1625044050000|2021-06-30 09:07:30|15763|15759|15762.2|15758.2|15763|15759|15761.7|15757.7|1500
1625044060000|2021-06-30 09:07:40|15762.6|15758.6|15763.2|15759.2|15763.3|15759.3|15762.6|15758.6|850
1625044070000|2021-06-30 09:07:50|15763.9|15759.9|15764.6|15760.6|15764.6|15760.6|15763.9|15759.9|2850
1625044080000|2021-06-30 09:08:00|15764.8|15760.8|15766|15762|15766|15762|15764.8|15760.8|2600
1625044090000|2021-06-30 09:08:10|15766.5|15762.5|15766.6|15762.6|15768.1|15764.1|15766.3|15762.3|6250
1625044100000|2021-06-30 09:08:20|15766.3|15762.3|15765.6|15761.6|15766.3|15762.3|15765.2|15761.2|800
1625044110000|2021-06-30 09:08:30|15765.5|15761.5|15766.4|15762.4|15766.4|15762.4|15765.2|15761.2|950
1625044120000|2021-06-30 09:08:40|15766.7|15762.7|15766.2|15762.2|15768.1|15764.1|15766.2|15762.2|5150
1625044130000|2021-06-30 09:08:50|15765.7|15761.7|15766.1|15762.1|15766.9|15762.9|15765.7|15761.7|1750
1625044140000|2021-06-30 09:09:00|15766.2|15762.2|15764|15760|15766.4|15762.4|15763.4|15759.4|7800
1625044150000|2021-06-30 09:09:10|15763.3|15759.3|15764.1|15760.1|15764.1|15760.1|15762.4|15758.4|5050
1625044160000|2021-06-30 09:09:20|15764.2|15760.2|15766|15762|15766|15762|15764.2|15760.2|1050
1625044170000|2021-06-30 09:09:30|15766.1|15762.1|15765.7|15761.7|15766.6|15762.6|15765.6|15761.6|1550
1625044180000|2021-06-30 09:09:40|15766.2|15762.2|15766.7|15762.7|15766.9|15762.9|15766.2|15762.2|550
1625044190000|2021-06-30 09:09:50|15766.9|15762.9|15767.4|15763.4|15767.5|15763.5|15766.9|15762.9|1700
1625044200000|2021-06-30 09:10:00|15766.9|15762.9|15766.1|15762.1|15767.2|15763.2|15765.1|15761.1|1950
1625044210000|2021-06-30 09:10:10|15766|15762|15765.4|15761.4|15766.1|15762.1|15765.4|15761.4|950
1625044220000|2021-06-30 09:10:20|15763.6|15759.6|15763.5|15759.5|15764.6|15760.6|15763.5|15759.5|3250
1625044230000|2021-06-30 09:10:30|15763.4|15759.4|15764.6|15760.6|15764.6|15760.6|15763.4|15759.4|1150
1625044240000|2021-06-30 09:10:40|15764.5|15760.5|15763.3|15759.3|15765|15761|15763.3|15759.3|1700
1625044250000|2021-06-30 09:10:50|15762.6|15758.6|15761.8|15757.8|15762.6|15758.6|15761.8|15757.8|3100
1625044260000|2021-06-30 09:11:00|15760.5|15756.5|15759.5|15755.5|15760.5|15756.5|15759.5|15755.5|2650
1625044270000|2021-06-30 09:11:10|15759.3|15755.3|15756.4|15752.4|15759.3|15755.3|15756.4|15752.4|4800
1625044280000|2021-06-30 09:11:20|15756.5|15752.5|15757.5|15753.5|15757.5|15753.5|15755.9|15751.9|2450
1625044290000|2021-06-30 09:11:30|15757.4|15753.4|15756.4|15752.4|15757.4|15753.4|15756.4|15752.4|2350
1625044300000|2021-06-30 09:11:40|15756.3|15752.3|15753.1|15749.1|15756.3|15752.3|15752.8|15748.8|14600
1625044310000|2021-06-30 09:11:50|15753.4|15749.4|15753.7|15749.7|15754.8|15750.8|15753.2|15749.2|4000
1625044320000|2021-06-30 09:12:00|15753.8|15749.8|15753.7|15749.7|15754.1|15750.1|15753.7|15749.7|1050
1625044330000|2021-06-30 09:12:10|15753.2|15749.2|15755.9|15751.9|15755.9|15751.9|15753.2|15749.2|2750
1625044340000|2021-06-30 09:12:20|15756|15752|15754.6|15750.6|15756|15752|15754|15750|2950
1625044350000|2021-06-30 09:12:30|15755|15751|15756.3|15752.3|15756.3|15752.3|15755|15751|4350
1625044360000|2021-06-30 09:12:40|15756.4|15752.4|15757.8|15753.8|15757.8|15753.8|15755.7|15751.7|12200
1625044370000|2021-06-30 09:12:50|15758.5|15754.5|15756.1|15752.1|15758.7|15754.7|15756.1|15752.1|6650
1625044380000|2021-06-30 09:13:00|15756|15752|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|5550
1625044390000|2021-06-30 09:13:10|15756.1|15752.1|15753.6|15749.6|15756.1|15752.1|15753.6|15749.6|5400
1625044400000|2021-06-30 09:13:20|15752.2|15748.2|15750.1|15746.1|15752.7|15748.7|15750.1|15746.1|18550
1625044410000|2021-06-30 09:13:30|15749.8|15745.8|15749.1|15745.1|15750.9|15746.9|15749|15745|12100
1625044420000|2021-06-30 09:13:40|15750.1|15746.1|15749.5|15745.5|15750.1|15746.1|15749.1|15745.1|2650
1625044430000|2021-06-30 09:13:50|15749.3|15745.3|15750.8|15746.8|15751|15747|15749.3|15745.3|2200
1625044440000|2021-06-30 09:14:00|15751.3|15747.3|15749.2|15745.2|15752.1|15748.1|15748.3|15744.3|6350
1625044450000|2021-06-30 09:14:10|15749.1|15745.1|15749|15745|15749.3|15745.3|15748.8|15744.8|3250
1625044460000|2021-06-30 09:14:20|15748.7|15744.7|15752.1|15748.1|15752.8|15748.8|15748.7|15744.7|4900
1625044470000|2021-06-30 09:14:30|15751.6|15747.6|15751.4|15747.4|15751.6|15747.6|15750.5|15746.5|3200
1625044480000|2021-06-30 09:14:40|15751.6|15747.6|15750.3|15746.3|15751.9|15747.9|15750|15746|3800
1625044490000|2021-06-30 09:14:50|15749.9|15745.9|15748.2|15744.2|15749.9|15745.9|15748.2|15744.2|4200
1625044500000|2021-06-30 09:15:00|15747.4|15743.4|15750.7|15746.7|15750.7|15746.7|15746.4|15742.4|14550
1625044510000|2021-06-30 09:15:10|15750.8|15746.8|15752.6|15748.6|15752.6|15748.6|15750.8|15746.8|6500
1625044520000|2021-06-30 09:15:20|15752.4|15748.4|15752.1|15748.1|15753.1|15749.1|15751.5|15747.5|6500
1625044530000|2021-06-30 09:15:30|15752.7|15748.7|15754.9|15750.9|15754.9|15750.9|15752.7|15748.7|4250
1625044540000|2021-06-30 09:15:40|15754.8|15750.8|15756.1|15752.1|15756.2|15752.2|15754|15750|5400
1625044550000|2021-06-30 09:15:50|15756.7|15752.7|15755.9|15751.9|15757.3|15753.3|15755.9|15751.9|2450
1625044560000|2021-06-30 09:16:00|15756.2|15752.2|15755.2|15751.2|15756.2|15752.2|15755.1|15751.1|3700
1625044570000|2021-06-30 09:16:10|15754.8|15750.8|15753.4|15749.4|15754.8|15750.8|15753.4|15749.4|2050
1625044580000|2021-06-30 09:16:20|15753.5|15749.5|15754.3|15750.3|15754.4|15750.4|15753.5|15749.5|3450
1625044590000|2021-06-30 09:16:30|15754.5|15750.5|15756.1|15752.1|15756.1|15752.1|15754.2|15750.2|6100
1625044600000|2021-06-30 09:16:40|15754.9|15750.9|15756.6|15752.6|15756.6|15752.6|15754.9|15750.9|1450
1625044610000|2021-06-30 09:16:50|15756.4|15752.4|15755.8|15751.8|15757|15753|15755.7|15751.7|1400
1625044620000|2021-06-30 09:17:00|15755.3|15751.3|15756.2|15752.2|15756.2|15752.2|15755.2|15751.2|1350
1625044630000|2021-06-30 09:17:10|15756.4|15752.4|15758|15754|15758.2|15754.2|15756.4|15752.4|4500
1625044640000|2021-06-30 09:17:20|15759.1|15755.1|15758.7|15754.7|15759.5|15755.5|15758.7|15754.7|2600
1625044650000|2021-06-30 09:17:30|15759.4|15755.4|15760.4|15756.4|15760.5|15756.5|15759.4|15755.4|5800
1625044660000|2021-06-30 09:17:40|15759.7|15755.7|15759.2|15755.2|15759.7|15755.7|15759.2|15755.2|2900
1625044670000|2021-06-30 09:17:50|15759.4|15755.4|15760.5|15756.5|15760.6|15756.6|15759.4|15755.4|1550
1625044680000|2021-06-30 09:18:00|15760.1|15756.1|15761.4|15757.4|15762.6|15758.6|15760.1|15756.1|6550
1625044690000|2021-06-30 09:18:10|15762.7|15758.7|15761.3|15757.3|15763|15759|15761.3|15757.3|8300
1625044700000|2021-06-30 09:18:20|15761.2|15757.2|15763.5|15759.5|15763.6|15759.6|15761.2|15757.2|4350
1625044710000|2021-06-30 09:18:30|15763.2|15759.2|15761.2|15757.2|15763.7|15759.7|15761.2|15757.2|9150
1625044720000|2021-06-30 09:18:40|15760.9|15756.9|15759|15755|15761.7|15757.7|15759|15755|9650
1625044730000|2021-06-30 09:18:50|15759.3|15755.3|15762.1|15758.1|15762.1|15758.1|15759.3|15755.3|4950
1625044740000|2021-06-30 09:19:00|15762.3|15758.3|15761.2|15757.2|15762.4|15758.4|15760.7|15756.7|1900
1625044750000|2021-06-30 09:19:10|15761|15757|15761.9|15757.9|15761.9|15757.9|15761|15757|750
1625044760000|2021-06-30 09:19:20|15762.2|15758.2|15763.2|15759.2|15763.2|15759.2|15762|15758|4950
1625044770000|2021-06-30 09:19:30|15762.8|15758.8|15762.8|15758.8|15763.1|15759.1|15762.2|15758.2|2900
1625044780000|2021-06-30 09:19:40|15763.6|15759.6|15761.7|15757.7|15763.6|15759.6|15761.7|15757.7|2300
1625044790000|2021-06-30 09:19:50|15762.1|15758.1|15761.5|15757.5|15762.2|15758.2|15761.2|15757.2|1700
1625044800000|2021-06-30 09:20:00|15762.6|15758.6|15761.5|15757.5|15762.6|15758.6|15761.5|15757.5|1050
1625044810000|2021-06-30 09:20:10|15761.6|15757.6|15761.6|15757.6|15761.7|15757.7|15761.6|15757.6|600
1625044820000|2021-06-30 09:20:20|15760.8|15756.8|15760.9|15756.9|15760.9|15756.9|15759.3|15755.3|4800
1625044830000|2021-06-30 09:20:30|15760.8|15756.8|15761.2|15757.2|15761.2|15757.2|15760.7|15756.7|1850
1625044840000|2021-06-30 09:20:40|15761.4|15757.4|15762|15758|15762.2|15758.2|15761.2|15757.2|800
1625044850000|2021-06-30 09:20:50|15762.3|15758.3|15760.7|15756.7|15762.3|15758.3|15760.7|15756.7|2000
1625044860000|2021-06-30 09:21:00|15760.6|15756.6|15759.6|15755.6|15760.8|15756.8|15759.5|15755.5|5450
1625044870000|2021-06-30 09:21:10|15759|15755|15756.9|15752.9|15759|15755|15756.7|15752.7|4000
1625044880000|2021-06-30 09:21:20|15756.8|15752.8|15757.4|15753.4|15757.4|15753.4|15756.8|15752.8|1050
1625044890000|2021-06-30 09:21:30|15757.5|15753.5|15758.4|15754.4|15758.4|15754.4|15757.5|15753.5|1250
1625044900000|2021-06-30 09:21:40|15758.5|15754.5|15758.5|15754.5|15758.5|15754.5|15758.4|15754.4|250
1625044910000|2021-06-30 09:21:50|15758.4|15754.4|15759.4|15755.4|15759.5|15755.5|15758.3|15754.3|1050
1625044920000|2021-06-30 09:22:00|15760.1|15756.1|15759.4|15755.4|15760.5|15756.5|15759.4|15755.4|1400
1625044930000|2021-06-30 09:22:10|15759.5|15755.5|15761.3|15757.3|15761.5|15757.5|15759.5|15755.5|3100
1625044940000|2021-06-30 09:22:20|15761.4|15757.4|15761.7|15757.7|15762.2|15758.2|15761.4|15757.4|3800
1625044950000|2021-06-30 09:22:30|15762.5|15758.5|15761.9|15757.9|15762.7|15758.7|15761.9|15757.9|550
1625044960000|2021-06-30 09:22:40|15762.9|15758.9|15762.3|15758.3|15763.1|15759.1|15761.2|15757.2|2450
1625044970000|2021-06-30 09:22:50|15762.9|15758.9|15763.2|15759.2|15763.2|15759.2|15760.9|15756.9|1750
1625044980000|2021-06-30 09:23:00|15763.3|15759.3|15761.8|15757.8|15763.5|15759.5|15760.7|15756.7|3000
1625044990000|2021-06-30 09:23:10|15762.1|15758.1|15762.7|15758.7|15762.7|15758.7|15762.1|15758.1|1000
1625045000000|2021-06-30 09:23:20|15763|15759|15763.2|15759.2|15763.5|15759.5|15762.7|15758.7|1400
1625045010000|2021-06-30 09:23:30|15763.7|15759.7|15763.9|15759.9|15764|15760|15763.5|15759.5|900
1625045020000|2021-06-30 09:23:40|15763.4|15759.4|15763.5|15759.5|15764.4|15760.4|15763.4|15759.4|1250
1625045030000|2021-06-30 09:23:50|15763.7|15759.7|15763.1|15759.1|15763.7|15759.7|15762.9|15758.9|1450
1625045040000|2021-06-30 09:24:00|15762.1|15758.1|15761.9|15757.9|15762.1|15758.1|15761.7|15757.7|800
1625045050000|2021-06-30 09:24:10|15761.5|15757.5|15761.7|15757.7|15762.7|15758.7|15761.5|15757.5|750
1625045060000|2021-06-30 09:24:20|15761.5|15757.5|15760.7|15756.7|15761.5|15757.5|15760.2|15756.2|1100
1625045070000|2021-06-30 09:24:30|15761.6|15757.6|15760.9|15756.9|15761.6|15757.6|15760.2|15756.2|900
1625045080000|2021-06-30 09:24:40|15760|15756|15758.9|15754.9|15760.5|15756.5|15758.9|15754.9|1550
1625045090000|2021-06-30 09:24:50|15758.8|15754.8|15758.2|15754.2|15759.8|15755.8|15758|15754|1150
1625045100000|2021-06-30 09:25:00|15757.9|15753.9|15758|15754|15758|15754|15757.3|15753.3|2500
1625045110000|2021-06-30 09:25:10|15760.1|15756.1|15758.4|15754.4|15760.1|15756.1|15758.4|15754.4|2500
1625045120000|2021-06-30 09:25:20|15758.2|15754.2|15757.5|15753.5|15758.2|15754.2|15757.3|15753.3|1250
1625045130000|2021-06-30 09:25:30|15757.9|15753.9|15758.8|15754.8|15759.4|15755.4|15757.9|15753.9|550
1625045140000|2021-06-30 09:25:40|15758.9|15754.9|15757.1|15753.1|15758.9|15754.9|15756.6|15752.6|3700
1625045150000|2021-06-30 09:25:50|15757.8|15753.8|15758.7|15754.7|15758.7|15754.7|15757.8|15753.8|750
1625045160000|2021-06-30 09:26:00|15758.6|15754.6|15757|15753|15758.7|15754.7|15756.7|15752.7|1800
1625045170000|2021-06-30 09:26:10|15757.2|15753.2|15757|15753|15757.5|15753.5|15756.2|15752.2|550
1625045180000|2021-06-30 09:26:20|15756.5|15752.5|15756.9|15752.9|15756.9|15752.9|15756.5|15752.5|600
1625045190000|2021-06-30 09:26:30|15757.4|15753.4|15755.6|15751.6|15757.4|15753.4|15755.4|15751.4|4000
1625045200000|2021-06-30 09:26:40|15755.3|15751.3|15756.2|15752.2|15756.7|15752.7|15755.3|15751.3|1550
1625045210000|2021-06-30 09:26:50|15756.1|15752.1|15758.1|15754.1|15758.1|15754.1|15756.1|15752.1|2250
1625045220000|2021-06-30 09:27:00|15757.5|15753.5|15756|15752|15757.5|15753.5|15755.3|15751.3|2450
1625045230000|2021-06-30 09:27:10|15754.6|15750.6|15753|15749|15754.6|15750.6|15753|15749|4650
1625045240000|2021-06-30 09:27:20|15752.9|15748.9|15751.1|15747.1|15752.9|15748.9|15751|15747|2400
1625045250000|2021-06-30 09:27:30|15751.4|15747.4|15751.8|15747.8|15751.8|15747.8|15750.6|15746.6|3350
1625045260000|2021-06-30 09:27:40|15752.3|15748.3|15751.7|15747.7|15752.9|15748.9|15751.7|15747.7|1200
1625045270000|2021-06-30 09:27:50|15751.9|15747.9|15749.6|15745.6|15752|15748|15749.6|15745.6|3750
1625045280000|2021-06-30 09:28:00|15749.8|15745.8|15747.3|15743.3|15749.8|15745.8|15747.3|15743.3|8000
1625045290000|2021-06-30 09:28:10|15747.2|15743.2|15743.9|15739.9|15747.2|15743.2|15742.6|15738.6|23000
1625045300000|2021-06-30 09:28:20|15743.7|15739.7|15744.1|15740.1|15744.9|15740.9|15743.5|15739.5|4050
1625045310000|2021-06-30 09:28:30|15743.5|15739.5|15745.7|15741.7|15745.7|15741.7|15743.5|15739.5|2300
1625045320000|2021-06-30 09:28:40|15747|15743|15746.2|15742.2|15747|15743|15745.4|15741.4|1700
1625045330000|2021-06-30 09:28:50|15746.5|15742.5|15746.5|15742.5|15747.4|15743.4|15746.2|15742.2|3000
1625045340000|2021-06-30 09:29:00|15746.4|15742.4|15750.3|15746.3|15750.3|15746.3|15746.4|15742.4|4500
1625045350000|2021-06-30 09:29:10|15750.7|15746.7|15750.8|15746.8|15750.9|15746.9|15750.4|15746.4|1800
1625045360000|2021-06-30 09:29:20|15750.9|15746.9|15752.2|15748.2|15752.2|15748.2|15750.8|15746.8|1150
1625045370000|2021-06-30 09:29:30|15753|15749|15753.6|15749.6|15754.4|15750.4|15753|15749|1250
1625045380000|2021-06-30 09:29:40|15754|15750|15751.8|15747.8|15754.2|15750.2|15751.8|15747.8|5900
1625045390000|2021-06-30 09:29:50|15752.1|15748.1|15750.5|15746.5|15752.7|15748.7|15749.7|15745.7|5350
1625045400000|2021-06-30 09:30:00|15749.8|15745.8|15752.1|15748.1|15752.1|15748.1|15749.6|15745.6|1700
1625045410000|2021-06-30 09:30:10|15751.5|15747.5|15750.2|15746.2|15751.5|15747.5|15750.2|15746.2|1200
1625045420000|2021-06-30 09:30:20|15749.6|15745.6|15748.1|15744.1|15749.6|15745.6|15748.1|15744.1|2500
1625045430000|2021-06-30 09:30:30|15749|15745|15747.6|15743.6|15749|15745|15747.5|15743.5|2600
1625045440000|2021-06-30 09:30:40|15747|15743|15748|15744|15748|15744|15744.9|15740.9|4500
1625045450000|2021-06-30 09:30:50|15747.4|15743.4|15747|15743|15748.4|15744.4|15746.7|15742.7|6000
1625045460000|2021-06-30 09:31:00|15746.6|15742.6|15743.7|15739.7|15746.6|15742.6|15743.7|15739.7|3500
1625045470000|2021-06-30 09:31:10|15743.6|15739.6|15743|15739|15743.8|15739.8|15742.5|15738.5|9150
1625045480000|2021-06-30 09:31:20|15743.2|15739.2|15739.1|15735.1|15743.2|15739.2|15739.1|15735.1|28700
1625045490000|2021-06-30 09:31:30|15739|15735|15739.8|15735.8|15739.8|15735.8|15738.5|15734.5|17200
1625045500000|2021-06-30 09:31:40|15740.6|15736.6|15741.4|15737.4|15742.2|15738.2|15740.2|15736.2|10500
1625045510000|2021-06-30 09:31:50|15741.3|15737.3|15740.2|15736.2|15742.1|15738.1|15740.2|15736.2|7700
1625045520000|2021-06-30 09:32:00|15740|15736|15738.7|15734.7|15740|15736|15738.1|15734.1|21600
1625045530000|2021-06-30 09:32:10|15738.6|15734.6|15740.1|15736.1|15740.1|15736.1|15738.6|15734.6|7850
1625045540000|2021-06-30 09:32:20|15740.8|15736.8|15740.6|15736.6|15741.7|15737.7|15740.5|15736.5|6500
1625045550000|2021-06-30 09:32:30|15740.5|15736.5|15740.5|15736.5|15741.2|15737.2|15740.4|15736.4|2050
1625045560000|2021-06-30 09:32:40|15740.7|15736.7|15739.5|15735.5|15740.9|15736.9|15739.3|15735.3|3950
1625045570000|2021-06-30 09:32:50|15740.6|15736.6|15743.4|15739.4|15743.4|15739.4|15740.6|15736.6|5300
1625045580000|2021-06-30 09:33:00|15743.3|15739.3|15745.7|15741.7|15745.7|15741.7|15743.3|15739.3|2150
1625045590000|2021-06-30 09:33:10|15745.2|15741.2|15745.4|15741.4|15745.4|15741.4|15744.2|15740.2|3150
1625045600000|2021-06-30 09:33:20|15746.1|15742.1|15745.7|15741.7|15746.1|15742.1|15745.4|15741.4|1750
1625045610000|2021-06-30 09:33:30|15745.6|15741.6|15745.2|15741.2|15745.7|15741.7|15745|15741|2450
1625045620000|2021-06-30 09:33:40|15745|15741|15743.6|15739.6|15745.5|15741.5|15743.6|15739.6|1900
1625045630000|2021-06-30 09:33:50|15743.2|15739.2|15741.4|15737.4|15743.2|15739.2|15740.6|15736.6|7650
1625045640000|2021-06-30 09:34:00|15741.8|15737.8|15745|15741|15745.6|15741.6|15741.8|15737.8|41000
1625045650000|2021-06-30 09:34:10|15746|15742|15746.4|15742.4|15746.5|15742.5|15745.1|15741.1|14850
1625045660000|2021-06-30 09:34:20|15746.5|15742.5|15747.7|15743.7|15748|15744|15746.1|15742.1|6200
1625045670000|2021-06-30 09:34:30|15747.9|15743.9|15748.1|15744.1|15748.6|15744.6|15747.8|15743.8|8250
1625045680000|2021-06-30 09:34:40|15748.3|15744.3|15748.2|15744.2|15748.3|15744.3|15747.9|15743.9|5050
1625045690000|2021-06-30 09:34:50|15748.1|15744.1|15747.9|15743.9|15748.1|15744.1|15747.8|15743.8|2050
1625045700000|2021-06-30 09:35:00|15748.1|15744.1|15745.3|15741.3|15748.1|15744.1|15744.3|15740.3|17900
1625045710000|2021-06-30 09:35:10|15745.1|15741.1|15746.1|15742.1|15746.1|15742.1|15745.1|15741.1|3200
1625045720000|2021-06-30 09:35:20|15746.3|15742.3|15743.9|15739.9|15746.3|15742.3|15743.9|15739.9|2450
1625045730000|2021-06-30 09:35:30|15743|15739|15741|15737|15743|15739|15741|15737|3500
1625045740000|2021-06-30 09:35:40|15740.5|15736.5|15740.2|15736.2|15740.5|15736.5|15740.2|15736.2|3550
1625045750000|2021-06-30 09:35:50|15739.7|15735.7|15733.9|15729.9|15739.7|15735.7|15733.9|15729.9|69900
1625045760000|2021-06-30 09:36:00|15734.1|15730.1|15736.3|15732.3|15736.3|15732.3|15733.8|15729.8|20950
1625045770000|2021-06-30 09:36:10|15737.6|15733.6|15738.3|15734.3|15738.6|15734.6|15737.6|15733.6|6600
1625045780000|2021-06-30 09:36:20|15738.5|15734.5|15739.3|15735.3|15740|15736|15738.5|15734.5|4250
1625045790000|2021-06-30 09:36:30|15738.4|15734.4|15741|15737|15741|15737|15738.4|15734.4|2900
1625045800000|2021-06-30 09:36:40|15741.7|15737.7|15742|15738|15742.1|15738.1|15741.2|15737.2|2700
1625045810000|2021-06-30 09:36:50|15741.1|15737.1|15742.9|15738.9|15743|15739|15741.1|15737.1|2550
1625045820000|2021-06-30 09:37:00|15742.7|15738.7|15742.2|15738.2|15742.8|15738.8|15741.4|15737.4|1750
1625045830000|2021-06-30 09:37:10|15743.3|15739.3|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|2000
1625045840000|2021-06-30 09:37:20|15742.9|15738.9|15741.8|15737.8|15742.9|15738.9|15741.8|15737.8|7950
1625045850000|2021-06-30 09:37:30|15741.7|15737.7|15740.2|15736.2|15741.7|15737.7|15739.5|15735.5|1600
1625045860000|2021-06-30 09:37:40|15740.4|15736.4|15740.7|15736.7|15740.8|15736.8|15740.4|15736.4|3300
1625045870000|2021-06-30 09:37:50|15740.6|15736.6|15739.5|15735.5|15740.6|15736.6|15739.5|15735.5|2400
1625045880000|2021-06-30 09:38:00|15739.3|15735.3|15740.3|15736.3|15740.3|15736.3|15739.3|15735.3|2300
1625045890000|2021-06-30 09:38:10|15740.5|15736.5|15741.2|15737.2|15741.2|15737.2|15740.4|15736.4|2250
1625045900000|2021-06-30 09:38:20|15741.1|15737.1|15742.6|15738.6|15743|15739|15741.1|15737.1|3200
1625045910000|2021-06-30 09:38:30|15742.7|15738.7|15739.6|15735.6|15742.7|15738.7|15739.6|15735.6|1600
1625045920000|2021-06-30 09:38:40|15739.8|15735.8|15739.5|15735.5|15740.2|15736.2|15739.5|15735.5|2650
1625045930000|2021-06-30 09:38:50|15739.8|15735.8|15739|15735|15739.8|15735.8|15739|15735|2000
1625045940000|2021-06-30 09:39:00|15739.2|15735.2|15737|15733|15739.2|15735.2|15737|15733|8500
1625045950000|2021-06-30 09:39:10|15736.7|15732.7|15735.5|15731.5|15737|15733|15735.5|15731.5|11650
1625045960000|2021-06-30 09:39:20|15735.6|15731.6|15736.2|15732.2|15736.2|15732.2|15735.1|15731.1|9000
1625045970000|2021-06-30 09:39:30|15736|15732|15736.3|15732.3|15736.3|15732.3|15734.9|15730.9|3550
1625045980000|2021-06-30 09:39:40|15734.7|15730.7|15734.8|15730.8|15736.4|15732.4|15734.7|15730.7|8550
1625045990000|2021-06-30 09:39:50|15734.5|15730.5|15734.4|15730.4|15735.3|15731.3|15734.3|15730.3|12350
1625046000000|2021-06-30 09:40:00|15734.2|15730.2|15733|15729|15734.6|15730.6|15733|15729|4050
1625046010000|2021-06-30 09:40:10|15733.3|15729.3|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|3300
1625046020000|2021-06-30 09:40:20|15732.7|15728.7|15731.4|15727.4|15732.7|15728.7|15730.6|15726.6|4600
1625046030000|2021-06-30 09:40:30|15731.1|15727.1|15732.3|15728.3|15732.3|15728.3|15730.9|15726.9|11150
1625046040000|2021-06-30 09:40:40|15732.2|15728.2|15728|15724|15732.4|15728.4|15727.8|15723.8|8850
1625046050000|2021-06-30 09:40:50|15727.9|15723.9|15724.9|15720.9|15728|15724|15724.7|15720.7|20450
1625046060000|2021-06-30 09:41:00|15723.7|15719.7|15724.7|15720.7|15725.2|15721.2|15723.1|15719.1|20150
1625046070000|2021-06-30 09:41:10|15725.8|15721.8|15726|15722|15726.7|15722.7|15724.9|15720.9|10600
1625046080000|2021-06-30 09:41:20|15726.2|15722.2|15724|15720|15726.2|15722.2|15724|15720|4600
1625046090000|2021-06-30 09:41:30|15723.9|15719.9|15724.2|15720.2|15724.4|15720.4|15723.6|15719.6|9850
1625046100000|2021-06-30 09:41:40|15723.8|15719.8|15722.7|15718.7|15723.8|15719.8|15722.5|15718.5|8700
1625046110000|2021-06-30 09:41:50|15723.1|15719.1|15726.4|15722.4|15726.4|15722.4|15722.8|15718.8|10950
1625046120000|2021-06-30 09:42:00|15726.5|15722.5|15728|15724|15728.4|15724.4|15726.5|15722.5|7500
1625046130000|2021-06-30 09:42:10|15727.5|15723.5|15726.2|15722.2|15727.5|15723.5|15726.1|15722.1|6600
1625046140000|2021-06-30 09:42:20|15726.1|15722.1|15727.5|15723.5|15727.5|15723.5|15726.1|15722.1|3950
1625046150000|2021-06-30 09:42:30|15727.3|15723.3|15727|15723|15727.3|15723.3|15726.9|15722.9|4350
1625046160000|2021-06-30 09:42:40|15727.4|15723.4|15727.2|15723.2|15728.2|15724.2|15727.2|15723.2|6500
1625046170000|2021-06-30 09:42:50|15726.3|15722.3|15725.7|15721.7|15726.3|15722.3|15725.7|15721.7|3900
1625046180000|2021-06-30 09:43:00|15725.8|15721.8|15725.9|15721.9|15725.9|15721.9|15725.8|15721.8|4700
1625046190000|2021-06-30 09:43:10|15726.2|15722.2|15727.4|15723.4|15727.4|15723.4|15726|15722|4700
1625046200000|2021-06-30 09:43:20|15727.3|15723.3|15727|15723|15727.3|15723.3|15727|15723|7350
1625046210000|2021-06-30 09:43:30|15728|15724|15727|15723|15728|15724|15726.9|15722.9|4750
1625046220000|2021-06-30 09:43:40|15726.9|15722.9|15727.3|15723.3|15727.3|15723.3|15726.8|15722.8|3950
1625046230000|2021-06-30 09:43:50|15727.8|15723.8|15727.8|15723.8|15728|15724|15727.6|15723.6|3400
1625046240000|2021-06-30 09:44:00|15727.4|15723.4|15726.2|15722.2|15727.4|15723.4|15726.2|15722.2|4900
1625046250000|2021-06-30 09:44:10|15726.3|15722.3|15724.8|15720.8|15726.3|15722.3|15724.8|15720.8|5050
1625046260000|2021-06-30 09:44:20|15724.7|15720.7|15724.7|15720.7|15725.2|15721.2|15724.7|15720.7|3550
1625046270000|2021-06-30 09:44:30|15724.5|15720.5|15725.8|15721.8|15726.3|15722.3|15724.3|15720.3|7250
1625046280000|2021-06-30 09:44:40|15724.9|15720.9|15724|15720|15724.9|15720.9|15724|15720|5850
1625046290000|2021-06-30 09:44:50|15723.5|15719.5|15722.5|15718.5|15723.5|15719.5|15722.5|15718.5|7750
1625046300000|2021-06-30 09:45:00|15722.2|15718.2|15721.4|15717.4|15722.6|15718.6|15721.4|15717.4|12450
1625046310000|2021-06-30 09:45:10|15721.3|15717.3|15722.7|15718.7|15722.7|15718.7|15721.3|15717.3|14450
1625046320000|2021-06-30 09:45:20|15722.6|15718.6|15723.2|15719.2|15723.9|15719.9|15722.5|15718.5|10150
1625046330000|2021-06-30 09:45:30|15723.3|15719.3|15726.7|15722.7|15726.7|15722.7|15723.3|15719.3|7600
1625046340000|2021-06-30 09:45:40|15727.3|15723.3|15726.9|15722.9|15727.3|15723.3|15726.5|15722.5|4950
1625046350000|2021-06-30 09:45:50|15726.6|15722.6|15728.1|15724.1|15728.6|15724.6|15726.6|15722.6|7300
1625046360000|2021-06-30 09:46:00|15727.6|15723.6|15727|15723|15727.6|15723.6|15727|15723|3400
1625046370000|2021-06-30 09:46:10|15726.9|15722.9|15727.9|15723.9|15728|15724|15726.8|15722.8|7400
1625046380000|2021-06-30 09:46:20|15728.5|15724.5|15727.8|15723.8|15728.9|15724.9|15727.8|15723.8|5050
1625046390000|2021-06-30 09:46:30|15727.7|15723.7|15726.8|15722.8|15727.7|15723.7|15726.8|15722.8|5650
1625046400000|2021-06-30 09:46:40|15727.4|15723.4|15724.9|15720.9|15727.4|15723.4|15724.9|15720.9|5250
1625046410000|2021-06-30 09:46:50|15725.4|15721.4|15724.8|15720.8|15725.4|15721.4|15723.9|15719.9|4750
1625046420000|2021-06-30 09:47:00|15724.4|15720.4|15724.9|15720.9|15724.9|15720.9|15724|15720|10500
1625046430000|2021-06-30 09:47:10|15725|15721|15723.4|15719.4|15725.2|15721.2|15723.4|15719.4|2350
1625046440000|2021-06-30 09:47:20|15723.3|15719.3|15724.2|15720.2|15724.2|15720.2|15722.8|15718.8|6700
1625046450000|2021-06-30 09:47:30|15724.6|15720.6|15724.5|15720.5|15724.6|15720.6|15724.1|15720.1|5200
1625046460000|2021-06-30 09:47:40|15724.6|15720.6|15724.5|15720.5|15724.8|15720.8|15724.4|15720.4|3800
1625046470000|2021-06-30 09:47:50|15724.4|15720.4|15724.2|15720.2|15724.4|15720.4|15724.1|15720.1|4650
1625046480000|2021-06-30 09:48:00|15724.4|15720.4|15724.9|15720.9|15725|15721|15724.4|15720.4|3400
1625046490000|2021-06-30 09:48:10|15725|15721|15723.3|15719.3|15725|15721|15723.3|15719.3|5200
1625046500000|2021-06-30 09:48:20|15723.1|15719.1|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|9800
1625046510000|2021-06-30 09:48:30|15722.4|15718.4|15720.1|15716.1|15722.4|15718.4|15719.5|15715.5|44350
1625046520000|2021-06-30 09:48:40|15718.9|15714.9|15720.5|15716.5|15720.6|15716.6|15718.9|15714.9|5000
1625046530000|2021-06-30 09:48:50|15720.6|15716.6|15720.4|15716.4|15720.6|15716.6|15719.6|15715.6|12350
1625046540000|2021-06-30 09:49:00|15720.3|15716.3|15722.6|15718.6|15722.6|15718.6|15720.1|15716.1|8000
1625046550000|2021-06-30 09:49:10|15722|15718|15721.9|15717.9|15722|15718|15720.7|15716.7|5950
1625046560000|2021-06-30 09:49:20|15721.6|15717.6|15721|15717|15721.9|15717.9|15720.8|15716.8|6400
1625046570000|2021-06-30 09:49:30|15721.3|15717.3|15722.1|15718.1|15722.2|15718.2|15721.3|15717.3|3650
1625046580000|2021-06-30 09:49:40|15722.4|15718.4|15722.5|15718.5|15722.5|15718.5|15721.7|15717.7|4300
1625046590000|2021-06-30 09:49:50|15722.3|15718.3|15723.4|15719.4|15723.4|15719.4|15722.3|15718.3|5300
1625046600000|2021-06-30 09:50:00|15722.7|15718.7|15722.9|15718.9|15723.2|15719.2|15722.5|15718.5|7500
1625046610000|2021-06-30 09:50:10|15723.4|15719.4|15724|15720|15724.4|15720.4|15722.6|15718.6|7250
1625046620000|2021-06-30 09:50:20|15724.2|15720.2|15726|15722|15726|15722|15724.2|15720.2|3700
1625046630000|2021-06-30 09:50:30|15726.1|15722.1|15724.6|15720.6|15726.3|15722.3|15724.4|15720.4|4300
1625046640000|2021-06-30 09:50:40|15723.6|15719.6|15724.2|15720.2|15724.2|15720.2|15723|15719|4250
1625046650000|2021-06-30 09:50:50|15724|15720|15722.4|15718.4|15724|15720|15722.1|15718.1|4000
1625046660000|2021-06-30 09:51:00|15721.7|15717.7|15723|15719|15723|15719|15721.2|15717.2|7750
1625046670000|2021-06-30 09:51:10|15722.2|15718.2|15722|15718|15722.5|15718.5|15721.9|15717.9|6300
1625046680000|2021-06-30 09:51:20|15720.6|15716.6|15719.4|15715.4|15720.6|15716.6|15719.4|15715.4|7600
1625046690000|2021-06-30 09:51:30|15719.1|15715.1|15718.2|15714.2|15719.2|15715.2|15718.2|15714.2|5700
1625046700000|2021-06-30 09:51:40|15718.5|15714.5|15719|15715|15719.2|15715.2|15718.4|15714.4|4800
1625046710000|2021-06-30 09:51:50|15719.2|15715.2|15721.2|15717.2|15721.2|15717.2|15719.2|15715.2|3550
1625046720000|2021-06-30 09:52:00|15721.5|15717.5|15723.2|15719.2|15723.7|15719.7|15721.5|15717.5|6350
1625046730000|2021-06-30 09:52:10|15723.1|15719.1|15722.9|15718.9|15723.1|15719.1|15721.5|15717.5|8100
1625046740000|2021-06-30 09:52:20|15722.4|15718.4|15723.3|15719.3|15724|15720|15722.4|15718.4|3300
1625046750000|2021-06-30 09:52:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|7000
1625046760000|2021-06-30 09:52:40|15723|15719|15722.6|15718.6|15723.3|15719.3|15721.8|15717.8|10300
1625046770000|2021-06-30 09:52:50|15722.2|15718.2|15722.3|15718.3|15722.3|15718.3|15721.7|15717.7|3000
1625046780000|2021-06-30 09:53:00|15722.9|15718.9|15721.7|15717.7|15722.9|15718.9|15721.7|15717.7|7800
1625046790000|2021-06-30 09:53:10|15721.6|15717.6|15723|15719|15723|15719|15721.6|15717.6|4500
1625046800000|2021-06-30 09:53:20|15723.1|15719.1|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|5250
1625046810000|2021-06-30 09:53:30|15722.5|15718.5|15722|15718|15722.5|15718.5|15721.6|15717.6|11100
1625046820000|2021-06-30 09:53:40|15722.1|15718.1|15722.6|15718.6|15722.6|15718.6|15722.1|15718.1|5350
1625046830000|2021-06-30 09:53:50|15722.1|15718.1|15723.7|15719.7|15723.8|15719.8|15722.1|15718.1|5550
1625046840000|2021-06-30 09:54:00|15723.8|15719.8|15723.5|15719.5|15724.5|15720.5|15723.2|15719.2|8050
1625046850000|2021-06-30 09:54:10|15723.2|15719.2|15721.3|15717.3|15723.2|15719.2|15721.3|15717.3|10200
1625046860000|2021-06-30 09:54:20|15721.1|15717.1|15721.2|15717.2|15721.2|15717.2|15720.5|15716.5|7550
1625046870000|2021-06-30 09:54:30|15721.1|15717.1|15721.8|15717.8|15721.8|15717.8|15721.1|15717.1|2700
1625046880000|2021-06-30 09:54:40|15721.7|15717.7|15721.1|15717.1|15721.8|15717.8|15721.1|15717.1|4550
1625046890000|2021-06-30 09:54:50|15721.4|15717.4|15721.7|15717.7|15721.7|15717.7|15720.9|15716.9|5000
1625046900000|2021-06-30 09:55:00|15721.3|15717.3|15721.1|15717.1|15721.3|15717.3|15720.4|15716.4|8150
1625046910000|2021-06-30 09:55:10|15721|15717|15720.9|15716.9|15721.1|15717.1|15720.9|15716.9|5300
1625046920000|2021-06-30 09:55:20|15720.8|15716.8|15720.6|15716.6|15720.8|15716.8|15720.6|15716.6|3500
1625046930000|2021-06-30 09:55:30|15720.9|15716.9|15720.3|15716.3|15721|15717|15720.3|15716.3|10150
1625046940000|2021-06-30 09:55:40|15720.6|15716.6|15720.9|15716.9|15721.5|15717.5|15720.6|15716.6|12700
1625046950000|2021-06-30 09:55:50|15721|15717|15721|15717|15721.1|15717.1|15721|15717|3800
1625046960000|2021-06-30 09:56:00|15720.7|15716.7|15721.1|15717.1|15721.3|15717.3|15720.6|15716.6|8350
1625046970000|2021-06-30 09:56:10|15721.3|15717.3|15721.6|15717.6|15721.7|15717.7|15721.3|15717.3|5650
1625046980000|2021-06-30 09:56:20|15721.5|15717.5|15721.5|15717.5|15721.7|15717.7|15721|15717|8650
1625046990000|2021-06-30 09:56:30|15721.1|15717.1|15721.1|15717.1|15721.2|15717.2|15721.1|15717.1|8300
1625047000000|2021-06-30 09:56:40|15720.8|15716.8|15720.9|15716.9|15721.1|15717.1|15720.5|15716.5|10650
1625047010000|2021-06-30 09:56:50|15721|15717|15722.3|15718.3|15722.7|15718.7|15720.6|15716.6|6800
1625047020000|2021-06-30 09:57:00|15722.5|15718.5|15723.5|15719.5|15723.5|15719.5|15722.5|15718.5|6100
1625047030000|2021-06-30 09:57:10|15722.5|15718.5|15725.7|15721.7|15725.9|15721.9|15722.5|15718.5|17500
1625047040000|2021-06-30 09:57:20|15726.4|15722.4|15727.9|15723.9|15728.4|15724.4|15726.4|15722.4|8050
1625047050000|2021-06-30 09:57:30|15729.5|15725.5|15729.2|15725.2|15729.5|15725.5|15728.3|15724.3|4650
1625047060000|2021-06-30 09:57:40|15729.4|15725.4|15730.4|15726.4|15730.4|15726.4|15729.4|15725.4|3950
1625047070000|2021-06-30 09:57:50|15730.2|15726.2|15730.4|15726.4|15730.4|15726.4|15730|15726|5800
1625047080000|2021-06-30 09:58:00|15730.1|15726.1|15731.1|15727.1|15731.1|15727.1|15730.1|15726.1|7750
1625047090000|2021-06-30 09:58:10|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731|15727|6450
1625047100000|2021-06-30 09:58:20|15731|15727|15731.8|15727.8|15731.9|15727.9|15731|15727|6800
1625047110000|2021-06-30 09:58:30|15731.5|15727.5|15731.1|15727.1|15731.5|15727.5|15731.1|15727.1|5100
1625047120000|2021-06-30 09:58:40|15731.6|15727.6|15731.4|15727.4|15731.6|15727.6|15731.4|15727.4|5650
1625047130000|2021-06-30 09:58:50|15731.2|15727.2|15730.8|15726.8|15731.4|15727.4|15730.8|15726.8|7650
1625047140000|2021-06-30 09:59:00|15731.2|15727.2|15730.8|15726.8|15731.2|15727.2|15730.4|15726.4|8450
1625047150000|2021-06-30 09:59:10|15730|15726|15729.3|15725.3|15730.5|15726.5|15729.3|15725.3|5400
1625047160000|2021-06-30 09:59:20|15729.8|15725.8|15729.3|15725.3|15729.8|15725.8|15728.7|15724.7|5750
1625047170000|2021-06-30 09:59:30|15729.4|15725.4|15729.6|15725.6|15729.9|15725.9|15729.4|15725.4|5050
1625047180000|2021-06-30 09:59:40|15729.2|15725.2|15728.5|15724.5|15729.2|15725.2|15728.4|15724.4|5200
1625047190000|2021-06-30 09:59:50|15728.3|15724.3|15725.9|15721.9|15728.9|15724.9|15725.8|15721.8|10400
1625047200000|2021-06-30 10:00:00|15719.5|15715.5|15721.7|15717.7|15722|15718|15719.5|15715.5|14
1625047210000|2021-06-30 10:00:10|15722|15718|15724.7|15720.7|15725|15721|15722|15718|9
1625047220000|2021-06-30 10:00:20|15725|15721|15725|15721|15726|15722|15725|15721|3
1625047230000|2021-06-30 10:00:30|15724.7|15720.7|15722.7|15718.7|15725|15721|15722.7|15718.7|17
1625047240000|2021-06-30 10:00:40|15723|15719|15724.5|15720.5|15725|15721|15723|15719|17
1625047250000|2021-06-30 10:00:50|15724.7|15720.7|15721.7|15717.7|15724.7|15720.7|15721.7|15717.7|29
1625047260000|2021-06-30 10:01:00|15721.5|15717.5|15722|15718|15722|15718|15721.5|15717.5|34
1625047270000|2021-06-30 10:01:10|15722.2|15718.2|15719.7|15715.7|15723.7|15719.7|15719.7|15715.7|128
1625047280000|2021-06-30 10:01:20|15720|15716|15713.5|15709.5|15720|15716|15713.2|15709.2|33
1625047290000|2021-06-30 10:01:30|15714.7|15710.7|15708|15704|15714.7|15710.7|15708|15704|80
1625047300000|2021-06-30 10:01:40|15706.2|15702.2|15698.7|15694.7|15706.2|15702.2|15698.7|15694.7|52
1625047310000|2021-06-30 10:01:50|15698|15694|15702.5|15698.5|15702.5|15698.5|15698|15694|47
1625047320000|2021-06-30 10:02:00|15702.7|15698.7|15706.5|15702.5|15706.5|15702.5|15702.7|15698.7|10
1625047330000|2021-06-30 10:02:10|15707|15703|15708.2|15704.2|15708.2|15704.2|15707|15703|8
1625047340000|2021-06-30 10:02:20|15708.5|15704.5|15709|15705|15711.2|15707.2|15708.5|15704.5|87
1625047350000|2021-06-30 10:02:30|15708.7|15704.7|15710.2|15706.2|15710.2|15706.2|15708.7|15704.7|14
1625047360000|2021-06-30 10:02:40|15710.5|15706.5|15714.2|15710.2|15715|15711|15710.5|15706.5|18
1625047370000|2021-06-30 10:02:50|15715|15711|15716.7|15712.7|15716.7|15712.7|15714.2|15710.2|26
1625047380000|2021-06-30 10:03:00|15716.5|15712.5|15718|15714|15718|15714|15716.2|15712.2|13
1625047390000|2021-06-30 10:03:10|15718.5|15714.5|15720|15716|15720.2|15716.2|15718.5|15714.5|2
1625047400000|2021-06-30 10:03:20|15721.2|15717.2|15722|15718|15722.2|15718.2|15721.2|15717.2|20
1625047410000|2021-06-30 10:03:30|15721.7|15717.7|15722.2|15718.2|15723.5|15719.5|15721.7|15717.7|19
1625047420000|2021-06-30 10:03:40|15721|15717|15720.7|15716.7|15722.5|15718.5|15720|15716|7
1625047430000|2021-06-30 10:03:50|15721|15717|15720.7|15716.7|15721.7|15717.7|15719.7|15715.7|7
1625047440000|2021-06-30 10:04:00|15720.5|15716.5|15719.5|15715.5|15721|15717|15719.5|15715.5|5
1625047450000|2021-06-30 10:04:10|15719.2|15715.2|15720|15716|15720.5|15716.5|15719.2|15715.2|9
1625047460000|2021-06-30 10:04:20|15719.7|15715.7|15719.5|15715.5|15719.7|15715.7|15719.2|15715.2|9
1625047470000|2021-06-30 10:04:30|15720.2|15716.2|15720.5|15716.5|15720.7|15716.7|15720.2|15716.2|7
1625047480000|2021-06-30 10:04:40|15720.2|15716.2|15720|15716|15720.7|15716.7|15719.5|15715.5|5
1625047490000|2021-06-30 10:04:50|15720.2|15716.2|15721|15717|15721.2|15717.2|15719.7|15715.7|4
1625047500000|2021-06-30 10:05:00|15721.2|15717.2|15722|15718|15722|15718|15721.2|15717.2|1
1625047510000|2021-06-30 10:05:10|15721.7|15717.7|15722.5|15718.5|15722.5|15718.5|15721.7|15717.7|4
1625047520000|2021-06-30 10:05:20|15722|15718|15722|15718|15723.5|15719.5|15722|15718|19
1625047530000|2021-06-30 10:05:30|15721.7|15717.7|15722|15718|15722.2|15718.2|15721.7|15717.7|0
1625047540000|2021-06-30 10:05:40|15721.7|15717.7|15722|15718|15722|15718|15721.7|15717.7|0
1625047550000|2021-06-30 10:05:50|15721.7|15717.7|15722.2|15718.2|15723|15719|15721.7|15717.7|11
1625047560000|2021-06-30 10:06:00|15722|15718|15722.2|15718.2|15722.2|15718.2|15722|15718|0
1625047580000|2021-06-30 10:06:20|15722|15718|15722.2|15718.2|15722.2|15718.2|15722|15718|0
1625047590000|2021-06-30 10:06:30|15722.5|15718.5|15723.2|15719.2|15723.5|15719.5|15722.2|15718.2|1
1625047600000|2021-06-30 10:06:40|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.2|15719.2|0
1625047610000|2021-06-30 10:06:50|15723.2|15719.2|15724|15720|15724.2|15720.2|15723.2|15719.2|4
1625047620000|2021-06-30 10:07:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.5|15719.5|1
1625047630000|2021-06-30 10:07:10|15724|15720|15723.7|15719.7|15724|15720|15723.7|15719.7|0
1625047640000|2021-06-30 10:07:20|15723.5|15719.5|15724|15720|15724|15720|15723.2|15719.2|1
1625047650000|2021-06-30 10:07:30|15724.2|15720.2|15724.2|15720.2|15724.5|15720.5|15724.2|15720.2|2
1625047660000|2021-06-30 10:07:40|15724.5|15720.5|15724.2|15720.2|15724.5|15720.5|15724.2|15720.2|0
1625047670000|2021-06-30 10:07:50|15725|15721|15724.5|15720.5|15725|15721|15724.5|15720.5|3
1625047680000|2021-06-30 10:08:00|15724.7|15720.7|15724.2|15720.2|15725.5|15721.5|15724.2|15720.2|21
1625047690000|2021-06-30 10:08:10|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|1
1625047700000|2021-06-30 10:08:20|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|3
1625047710000|2021-06-30 10:08:30|15725.2|15721.2|15724.5|15720.5|15725.2|15721.2|15724.5|15720.5|4
1625047720000|2021-06-30 10:08:40|15725.7|15721.7|15725.5|15721.5|15725.7|15721.7|15725.5|15721.5|1
1625047730000|2021-06-30 10:08:50|15724.7|15720.7|15724.2|15720.2|15725|15721|15724.2|15720.2|3
1625047740000|2021-06-30 10:09:00|15725|15721|15723|15719|15725|15721|15723|15719|10
1625047750000|2021-06-30 10:09:10|15724.2|15720.2|15723.7|15719.7|15725.2|15721.2|15723.7|15719.7|4
1625047760000|2021-06-30 10:09:20|15723.2|15719.2|15724.2|15720.2|15725|15721|15723.2|15719.2|5
1625047770000|2021-06-30 10:09:30|15724|15720|15722.7|15718.7|15724.5|15720.5|15722.7|15718.7|7
1625047780000|2021-06-30 10:09:40|15723|15719|15723.2|15719.2|15724|15720|15722.7|15718.7|8
1625047790000|2021-06-30 10:09:50|15722.5|15718.5|15723|15719|15723.2|15719.2|15722.2|15718.2|6
1625047800000|2021-06-30 10:10:00|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|6683835
1625047830000|2021-06-30 10:10:30|15729.6|15711.6|15730.2|15712.2|15730.2|15712.2|15729.6|15711.6|0
1625047840000|2021-06-30 10:10:40|15730.9|15712.9|15730.2|15712.2|15730.9|15712.9|15730.2|15712.2|0
1625047850000|2021-06-30 10:10:50|15729.9|15711.9|15730.2|15712.2|15730.2|15712.2|15729.9|15711.9|0
1625047860000|2021-06-30 10:11:00|15729.9|15711.9|15729.6|15711.6|15730.2|15712.2|15729.6|15711.6|0
1625047870000|2021-06-30 10:11:10|15730.2|15712.2|15731.1|15713.1|15731.1|15713.1|15729.6|15711.6|0
1625047890000|2021-06-30 10:11:30|15730.5|15712.5|15731.1|15713.1|15731.1|15713.1|15730.5|15712.5|0
1625047900000|2021-06-30 10:11:40|15730.8|15712.8|15730.5|15712.5|15730.8|15712.8|15730.5|15712.5|0
1625047910000|2021-06-30 10:11:50|15731.1|15713.1|15731.1|15713.1|15731.8|15713.8|15731.1|15713.1|0
1625047920000|2021-06-30 10:12:00|15731.4|15713.4|15731.1|15713.1|15731.8|15713.8|15731.1|15713.1|0
1625047940000|2021-06-30 10:12:20|15730.5|15712.5|15730.5|15712.5|15730.8|15712.8|15730.5|15712.5|0
1625047950000|2021-06-30 10:12:30|15731.1|15713.1|15731.1|15713.1|15731.1|15713.1|15731.1|15713.1|0
1625047960000|2021-06-30 10:12:40|15731.4|15713.4|15732.5|15714.5|15732.5|15714.5|15731.1|15713.1|0
1625047970000|2021-06-30 10:12:50|15732.1|15714.1|15731.8|15713.8|15732.5|15714.5|15731.8|15713.8|0
1625047980000|2021-06-30 10:13:00|15732.1|15714.1|15731.8|15713.8|15732.5|15714.5|15731.8|15713.8|0
1625047990000|2021-06-30 10:13:10|15731.5|15713.5|15731.2|15713.2|15731.5|15713.5|15731.2|15713.2|0
1625048000000|2021-06-30 10:13:20|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|0
1625048020000|2021-06-30 10:13:40|15732.1|15714.1|15731.8|15713.8|15732.1|15714.1|15731.8|15713.8|0
1625048030000|2021-06-30 10:13:50|15732.1|15714.1|15731.8|15713.8|15732.5|15714.5|15731.8|15713.8|0
1625048050000|2021-06-30 10:14:10|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|0
1625048060000|2021-06-30 10:14:20|15731.8|15713.8|15731.2|15713.2|15731.8|15713.8|15731.2|15713.2|0
1625048070000|2021-06-30 10:14:30|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|0
1625048090000|2021-06-30 10:14:50|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|0
1625048100000|2021-06-30 10:15:00|15731.5|15713.5|15731.8|15713.8|15732.5|15714.5|15731.5|15713.5|0
1625048110000|2021-06-30 10:15:10|15732.1|15714.1|15731.8|15713.8|15732.1|15714.1|15731.8|15713.8|0
1625048130000|2021-06-30 10:15:30|15732.5|15714.5|15733.1|15715.1|15733.1|15715.1|15731.8|15713.8|0
1625048140000|2021-06-30 10:15:40|15733.7|15715.7|15733.7|15715.7|15734.4|15716.4|15733.4|15715.4|0
1625048150000|2021-06-30 10:15:50|15734.1|15716.1|15733.7|15715.7|15734.4|15716.4|15733.7|15715.7|0
1625048160000|2021-06-30 10:16:00|15734.1|15716.1|15733.7|15715.7|15734.4|15716.4|15733.7|15715.7|0
1625048170000|2021-06-30 10:16:10|15734.1|15716.1|15733.1|15715.1|15734.1|15716.1|15733.1|15715.1|0
1625048190000|2021-06-30 10:16:30|15732.5|15714.5|15733.1|15715.1|15733.1|15715.1|15732.5|15714.5|0
1625048200000|2021-06-30 10:16:40|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|0
1625048240000|2021-06-30 10:17:20|15733.5|15715.5|15733.5|15715.5|15734.1|15716.1|15733.5|15715.5|0
1625048250000|2021-06-30 10:17:30|15733.8|15715.8|15733.5|15715.5|15734.1|15716.1|15733.5|15715.5|0
1625048260000|2021-06-30 10:17:40|15734.1|15716.1|15733.5|15715.5|15734.1|15716.1|15733.5|15715.5|0
1625048280000|2021-06-30 10:18:00|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|0
1625048290000|2021-06-30 10:18:10|15733.7|15715.7|15734.1|15716.1|15734.1|15716.1|15733.4|15715.4|0
1625048300000|2021-06-30 10:18:20|15733.7|15715.7|15733.4|15715.4|15733.7|15715.7|15733.4|15715.4|0
1625048310000|2021-06-30 10:18:30|15733.7|15715.7|15733.4|15715.4|15733.7|15715.7|15733.4|15715.4|0
1625048320000|2021-06-30 10:18:40|15734.3|15716.3|15733.7|15715.7|15734.3|15716.3|15733|15715|0
1625048330000|2021-06-30 10:18:50|15734.3|15716.3|15733.7|15715.7|15734.3|15716.3|15733.7|15715.7|0
1625048340000|2021-06-30 10:19:00|15734|15716|15734.3|15716.3|15734.3|15716.3|15734|15716|0
1625048360000|2021-06-30 10:19:20|15735|15717|15735|15717|15735|15717|15735|15717|0
1625048370000|2021-06-30 10:19:30|15734.6|15716.6|15735|15717|15735|15717|15734.3|15716.3|0
1625048380000|2021-06-30 10:19:40|15734.6|15716.6|15735|15717|15735|15717|15734.6|15716.6|0
1625048400000|2021-06-30 10:20:00|15735.6|15717.6|15735|15717|15735.6|15717.6|15735|15717|0
1625048460000|2021-06-30 10:21:00|15734.3|15716.3|15734.3|15716.3|15734.6|15716.6|15734.3|15716.3|0
1625048500000|2021-06-30 10:21:40|15735|15717|15734.3|15716.3|15735|15717|15734.3|15716.3|0
1625048510000|2021-06-30 10:21:50|15734.6|15716.6|15734.3|15716.3|15735|15717|15734.3|15716.3|0
1625048520000|2021-06-30 10:22:00|15734.6|15716.6|15735|15717|15735|15717|15734.6|15716.6|0
1625048540000|2021-06-30 10:22:20|15735.3|15717.3|15735.6|15717.6|15735.6|15717.6|15735.3|15717.3|0
1625048550000|2021-06-30 10:22:30|15735.9|15717.9|15736.3|15718.3|15736.3|15718.3|15735.6|15717.6|0
1625048560000|2021-06-30 10:22:40|15736.6|15718.6|15736.9|15718.9|15736.9|15718.9|15736.3|15718.3|0
1625048580000|2021-06-30 10:23:00|15736.7|15718.7|15737.4|15719.4|15737.4|15719.4|15736.7|15718.7|0
1625048590000|2021-06-30 10:23:10|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15736.7|15718.7|0
1625048600000|2021-06-30 10:23:20|15737.7|15719.7|15738|15720|15738|15720|15737.4|15719.4|0
1625048610000|2021-06-30 10:23:30|15737.4|15719.4|15737.1|15719.1|15737.4|15719.4|15736.7|15718.7|0
1625048620000|2021-06-30 10:23:40|15737.4|15719.4|15738|15720|15738|15720|15737.4|15719.4|0
1625048630000|2021-06-30 10:23:50|15737.7|15719.7|15737.4|15719.4|15738|15720|15737.4|15719.4|0
1625048640000|2021-06-30 10:24:00|15736.7|15718.7|15737.4|15719.4|15737.4|15719.4|15736.7|15718.7|0
1625048650000|2021-06-30 10:24:10|15737.1|15719.1|15735.5|15717.5|15737.1|15719.1|15735.5|15717.5|0
1625048660000|2021-06-30 10:24:20|15735.8|15717.8|15737.4|15719.4|15737.4|15719.4|15735.8|15717.8|0
1625048670000|2021-06-30 10:24:30|15737.1|15719.1|15738|15720|15738|15720|15737.1|15719.1|0
1625048680000|2021-06-30 10:24:40|15737.4|15719.4|15737.7|15719.7|15738|15720|15737.4|15719.4|0
1625048690000|2021-06-30 10:24:50|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|0
1625048700000|2021-06-30 10:25:00|15738|15720|15738|15720|15738.7|15720.7|15738|15720|0
1625048710000|2021-06-30 10:25:10|15738.3|15720.3|15738|15720|15738.7|15720.7|15738|15720|0
1625048730000|2021-06-30 10:25:30|15738.3|15720.3|15738|15720|15738.7|15720.7|15738|15720|0
1625048750000|2021-06-30 10:25:50|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|0
1625048760000|2021-06-30 10:26:00|15737.1|15719.1|15736.7|15718.7|15737.4|15719.4|15736.7|15718.7|0
1625048770000|2021-06-30 10:26:10|15737.4|15719.4|15736.7|15718.7|15737.4|15719.4|15736.7|15718.7|0
1625048780000|2021-06-30 10:26:20|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|0
1625048810000|2021-06-30 10:26:50|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1625048830000|2021-06-30 10:27:10|15736.1|15718.1|15736.1|15718.1|15736.7|15718.7|15736.1|15718.1|0
1625048840000|2021-06-30 10:27:20|15736.4|15718.4|15736.1|15718.1|15736.4|15718.4|15736.1|15718.1|0
1625048850000|2021-06-30 10:27:30|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|0
1625048860000|2021-06-30 10:27:40|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625048870000|2021-06-30 10:27:50|15737.1|15719.1|15737.1|15719.1|15737.4|15719.4|15736.7|15718.7|0
1625048880000|2021-06-30 10:28:00|15736.7|15718.7|15737.4|15719.4|15737.4|15719.4|15736.7|15718.7|0
1625048900000|2021-06-30 10:28:20|15737.7|15719.7|15737.4|15719.4|15738|15720|15737.4|15719.4|0
1625048910000|2021-06-30 10:28:30|15738|15720|15738|15720|15738|15720|15738|15720|0
1625048920000|2021-06-30 10:28:40|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1625048950000|2021-06-30 10:29:10|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15736.7|15718.7|0
1625048960000|2021-06-30 10:29:20|15737.7|15719.7|15738|15720|15738|15720|15737.4|15719.4|0
1625048980000|2021-06-30 10:29:40|15738.7|15720.7|15738.7|15720.7|15739.3|15721.3|15738.7|15720.7|0
1625049000000|2021-06-30 10:30:00|15739.3|15721.3|15738.7|15720.7|15739.3|15721.3|15738.7|15720.7|0
1625049010000|2021-06-30 10:30:10|15739|15721|15738.7|15720.7|15739.3|15721.3|15738.7|15720.7|0
1625049020000|2021-06-30 10:30:20|15739|15721|15739.3|15721.3|15739.3|15721.3|15739|15721|0
1625049040000|2021-06-30 10:30:40|15739.6|15721.6|15739.3|15721.3|15739.6|15721.6|15739.3|15721.3|0
1625049050000|2021-06-30 10:30:50|15740|15722|15740|15722|15740|15722|15739.6|15721.6|0
1625049060000|2021-06-30 10:31:00|15739.3|15721.3|15739.3|15721.3|15739.6|15721.6|15738.7|15720.7|0
1625049070000|2021-06-30 10:31:10|15739|15721|15738.7|15720.7|15739.3|15721.3|15738.7|15720.7|0
1625049080000|2021-06-30 10:31:20|15738.3|15720.3|15738|15720|15738.7|15720.7|15738|15720|0
1625049090000|2021-06-30 10:31:30|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1625049100000|2021-06-30 10:31:40|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049110000|2021-06-30 10:31:50|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049120000|2021-06-30 10:32:00|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049130000|2021-06-30 10:32:10|15738|15720|15738|15720|15738|15720|15738|15720|0
1625049140000|2021-06-30 10:32:20|15738.7|15720.7|15738.7|15720.7|15738.7|15720.7|15738.3|15720.3|0
1625049150000|2021-06-30 10:32:30|15739.3|15721.3|15739.3|15721.3|15739.3|15721.3|15739.3|15721.3|0
1625049160000|2021-06-30 10:32:40|15738.7|15720.7|15739|15721|15739|15721|15738.7|15720.7|0
1625049170000|2021-06-30 10:32:50|15739.3|15721.3|15738.7|15720.7|15739.3|15721.3|15738.7|15720.7|0
1625049180000|2021-06-30 10:33:00|15739|15721|15739.3|15721.3|15739.3|15721.3|15738.7|15720.7|0
1625049200000|2021-06-30 10:33:20|15738.7|15720.7|15738.7|15720.7|15738.7|15720.7|15738.7|15720.7|0
1625049230000|2021-06-30 10:33:50|15738|15720|15738.7|15720.7|15738.7|15720.7|15738|15720|0
1625049240000|2021-06-30 10:34:00|15738.3|15720.3|15738.7|15720.7|15738.7|15720.7|15738|15720|0
1625049250000|2021-06-30 10:34:10|15738|15720|15738|15720|15738.7|15720.7|15738|15720|0
1625049260000|2021-06-30 10:34:20|15738.7|15720.7|15738|15720|15738.7|15720.7|15738|15720|0
1625049270000|2021-06-30 10:34:30|15737.4|15719.4|15736.7|15718.7|15737.4|15719.4|15736.7|15718.7|0
1625049280000|2021-06-30 10:34:40|15736.1|15718.1|15736.7|15718.7|15736.7|15718.7|15736.1|15718.1|0
1625049290000|2021-06-30 10:34:50|15736.1|15718.1|15735.5|15717.5|15736.1|15718.1|15735.5|15717.5|0
1625049300000|2021-06-30 10:35:00|15734.8|15716.8|15736.1|15718.1|15736.1|15718.1|15734.8|15716.8|0
1625049310000|2021-06-30 10:35:10|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|0
1625049320000|2021-06-30 10:35:20|15736.4|15718.4|15736.1|15718.1|15736.4|15718.4|15736.1|15718.1|0
1625049330000|2021-06-30 10:35:30|15736.4|15718.4|15735.5|15717.5|15736.7|15718.7|15735.5|15717.5|0
1625049340000|2021-06-30 10:35:40|15736.1|15718.1|15735.8|15717.8|15736.1|15718.1|15735.8|15717.8|0
1625049350000|2021-06-30 10:35:50|15735.5|15717.5|15734.8|15716.8|15735.5|15717.5|15734.8|15716.8|0
1625049360000|2021-06-30 10:36:00|15735.5|15717.5|15735.5|15717.5|15736.1|15718.1|15735.5|15717.5|0
1625049390000|2021-06-30 10:36:30|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625049400000|2021-06-30 10:36:40|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|15736.7|15718.7|0
1625049410000|2021-06-30 10:36:50|15737.4|15719.4|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049420000|2021-06-30 10:37:00|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049440000|2021-06-30 10:37:20|15737.1|15719.1|15736.7|15718.7|15737.4|15719.4|15736.7|15718.7|0
1625049450000|2021-06-30 10:37:30|15737.1|15719.1|15737.1|15719.1|15737.1|15719.1|15737.1|15719.1|0
1625049460000|2021-06-30 10:37:40|15736.7|15718.7|15736.7|15718.7|15737.1|15719.1|15736.7|15718.7|0
1625049470000|2021-06-30 10:37:50|15737.1|15719.1|15736.1|15718.1|15737.1|15719.1|15736.1|15718.1|0
1625049480000|2021-06-30 10:38:00|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625049490000|2021-06-30 10:38:10|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.5|15717.5|0
1625049520000|2021-06-30 10:38:40|15736.4|15718.4|15736.7|15718.7|15736.7|15718.7|15736.4|15718.4|0
1625049530000|2021-06-30 10:38:50|15737.1|15719.1|15736.7|15718.7|15737.1|15719.1|15736.7|15718.7|0
1625049550000|2021-06-30 10:39:10|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049560000|2021-06-30 10:39:20|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625049570000|2021-06-30 10:39:30|15738|15720|15738|15720|15738|15720|15737.4|15719.4|0
1625049580000|2021-06-30 10:39:40|15737.7|15719.7|15737.4|15719.4|15738|15720|15737.4|15719.4|0
1625049600000|2021-06-30 10:40:00|15737.7|15719.7|15720.2|15716.2|15738|15720|15720.2|15716.2|3
1625049620000|2021-06-30 10:40:20|15724.2|15720.2|15725.2|15721.2|15725.2|15721.2|15724.2|15720.2|5
1625049640000|2021-06-30 10:40:40|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|2
1625049660000|2021-06-30 10:41:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625049670000|2021-06-30 10:41:10|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625049770000|2021-06-30 10:42:50|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625049820000|2021-06-30 10:43:40|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1625049830000|2021-06-30 10:43:50|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|3
1625049840000|2021-06-30 10:44:00|15723.7|15719.7|15722.7|15718.7|15723.7|15719.7|15722.7|15718.7|5
1625049880000|2021-06-30 10:44:40|15723.7|15719.7|15726.2|15722.2|15726.2|15722.2|15723.7|15719.7|7
1625049890000|2021-06-30 10:44:50|||||||||1
1625049900000|2021-06-30 10:45:00|||||||||7
1625049910000|2021-06-30 10:45:10|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|2
1625049920000|2021-06-30 10:45:20|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|4
1625049930000|2021-06-30 10:45:30|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15726.7|15722.7|5
1625049960000|2021-06-30 10:46:00|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625049970000|2021-06-30 10:46:10|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625049980000|2021-06-30 10:46:20|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625049990000|2021-06-30 10:46:30|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625050070000|2021-06-30 10:47:50|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625050080000|2021-06-30 10:48:00|15723.7|15719.7|15722.7|15718.7|15723.7|15719.7|15722.7|15718.7|3
1625050090000|2021-06-30 10:48:10|15722.2|15718.2|15723.2|15719.2|15723.2|15719.2|15722.2|15718.2|4
1625050100000|2021-06-30 10:48:20|15722.7|15718.7|15721.7|15717.7|15722.7|15718.7|15721.7|15717.7|2
1625050110000|2021-06-30 10:48:30|||||||||2
1625050130000|2021-06-30 10:48:50|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625050190000|2021-06-30 10:49:50|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|1
1625050200000|2021-06-30 10:50:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625050210000|2021-06-30 10:50:10|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625050220000|2021-06-30 10:50:20|||||||||1
1625050230000|2021-06-30 10:50:30|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|2
1625050380000|2021-06-30 10:53:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625050400000|2021-06-30 10:53:20|15721.7|15717.7|15722.2|15718.2|15722.2|15718.2|15721.7|15717.7|2
1625050410000|2021-06-30 10:53:30|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|4
1625050440000|2021-06-30 10:54:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625050450000|2021-06-30 10:54:10|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625050460000|2021-06-30 10:54:20|||||||||1
1625050500000|2021-06-30 10:55:00|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625050520000|2021-06-30 10:55:20|15725.7|15721.7|15727.2|15723.2|15727.2|15723.2|15725.7|15721.7|4
1625050530000|2021-06-30 10:55:30|15725.7|15721.7|15726.7|15722.7|15726.7|15722.7|15725.7|15721.7|4
1625050560000|2021-06-30 10:56:00|15725.7|15721.7|15727.2|15723.2|15727.2|15723.2|15725.7|15721.7|8
1625050580000|2021-06-30 10:56:20|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|5
1625050590000|2021-06-30 10:56:30|15724.7|15720.7|15725.2|15721.2|15725.2|15721.2|15724.7|15720.7|6
1625050620000|2021-06-30 10:57:00|15726.2|15722.2|15724.7|15720.7|15726.2|15722.2|15724.7|15720.7|3
1625050640000|2021-06-30 10:57:20|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|3
1625050680000|2021-06-30 10:58:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625050720000|2021-06-30 10:58:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625050740000|2021-06-30 10:59:00|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625050750000|2021-06-30 10:59:10|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|3
1625050780000|2021-06-30 10:59:40|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15726.7|15722.7|7
1625050790000|2021-06-30 10:59:50|15727.7|15723.7|15726.7|15722.7|15727.7|15723.7|15726.7|15722.7|7
1625050800000|2021-06-30 11:00:00|15725.2|15721.2|15727.7|15723.7|15727.7|15723.7|15725.2|15721.2|2
1625050830000|2021-06-30 11:00:30|15728.2|15724.2|15725.7|15721.7|15728.2|15724.2|15725.7|15721.7|2
1625050860000|2021-06-30 11:01:00|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|2
1625050870000|2021-06-30 11:01:10|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625050880000|2021-06-30 11:01:20|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625050890000|2021-06-30 11:01:30|15724.2|15720.2|15723.2|15719.2|15724.2|15720.2|15723.2|15719.2|7
1625050900000|2021-06-30 11:01:40|||||||||3
1625050910000|2021-06-30 11:01:50|15724.2|15720.2|15723.7|15719.7|15724.2|15720.2|15723.7|15719.7|4
1625050920000|2021-06-30 11:02:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|1
1625050930000|2021-06-30 11:02:10|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|5
1625050940000|2021-06-30 11:02:20|||||||||1
1625050950000|2021-06-30 11:02:30|15720.7|15716.7|15721.2|15717.2|15721.2|15717.2|15720.2|15716.2|4
1625050960000|2021-06-30 11:02:40|||||||||2
1625050970000|2021-06-30 11:02:50|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|1
1625050980000|2021-06-30 11:03:00|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|1
1625050990000|2021-06-30 11:03:10|||||||||1
1625051000000|2021-06-30 11:03:20|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625051020000|2021-06-30 11:03:40|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|3
1625051030000|2021-06-30 11:03:50|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|3
1625051040000|2021-06-30 11:04:00|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|2
1625051050000|2021-06-30 11:04:10|||||||||1
1625051100000|2021-06-30 11:05:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625051130000|2021-06-30 11:05:30|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625051150000|2021-06-30 11:05:50|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|4
1625051160000|2021-06-30 11:06:00|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625051190000|2021-06-30 11:06:30|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|3
1625051200000|2021-06-30 11:06:40|15722.7|15718.7|15723.2|15719.2|15723.2|15719.2|15722.7|15718.7|3
1625051220000|2021-06-30 11:07:00|15722.2|15718.2|15723.7|15719.7|15723.7|15719.7|15722.2|15718.2|3
1625051230000|2021-06-30 11:07:10|||||||||2
1625051250000|2021-06-30 11:07:30|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625051270000|2021-06-30 11:07:50|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625051280000|2021-06-30 11:08:00|15724.2|15720.2|15722.2|15718.2|15724.2|15720.2|15722.2|15718.2|2
1625051300000|2021-06-30 11:08:20|||||||||2
1625051310000|2021-06-30 11:08:30|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|2
1625051340000|2021-06-30 11:09:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625051400000|2021-06-30 11:10:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|2
1625051440000|2021-06-30 11:10:40|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|2
1625051450000|2021-06-30 11:10:50|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|3
1625051460000|2021-06-30 11:11:00|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625051470000|2021-06-30 11:11:10|15728.2|15724.2|15728.7|15724.7|15728.7|15724.7|15728.2|15724.2|5
1625051480000|2021-06-30 11:11:20|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625051520000|2021-06-30 11:12:00|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|1
1625051550000|2021-06-30 11:12:30|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|2
1625051570000|2021-06-30 11:12:50|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|4
1625051580000|2021-06-30 11:13:00|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625051640000|2021-06-30 11:14:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625051650000|2021-06-30 11:14:10|||||||||2
1625051670000|2021-06-30 11:14:30|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625051700000|2021-06-30 11:15:00|15733.2|15729.2|15733.7|15729.7|15733.7|15729.7|15733.2|15729.2|2
1625051730000|2021-06-30 11:15:30|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625051760000|2021-06-30 11:16:00|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625051770000|2021-06-30 11:16:10|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625051790000|2021-06-30 11:16:30|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625051820000|2021-06-30 11:17:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|1
1625051850000|2021-06-30 11:17:30|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625051880000|2021-06-30 11:18:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|2
1625051930000|2021-06-30 11:18:50|15738.7|15734.7|15740.2|15736.2|15740.2|15736.2|15738.7|15734.7|5
1625051940000|2021-06-30 11:19:00|15743.2|15739.2|15742.2|15738.2|15743.2|15739.2|15742.2|15738.2|3
1625051980000|2021-06-30 11:19:40|15743.7|15739.7|15742.7|15738.7|15743.7|15739.7|15742.7|15738.7|3
1625052000000|2021-06-30 11:20:00|15743.2|15739.2|15744.7|15740.7|15744.7|15740.7|15743.2|15739.2|3
1625052020000|2021-06-30 11:20:20|||||||||1
1625052040000|2021-06-30 11:20:40|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|1
1625052060000|2021-06-30 11:21:00|15746.7|15742.7|15745.2|15741.2|15747.7|15743.7|15745.2|15741.2|5
1625052070000|2021-06-30 11:21:10|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|5
1625052100000|2021-06-30 11:21:40|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|6
1625052120000|2021-06-30 11:22:00|15743.2|15739.2|15743.7|15739.7|15743.7|15739.7|15743.2|15739.2|2
1625052150000|2021-06-30 11:22:30|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|3
1625052180000|2021-06-30 11:23:00|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|1
1625052240000|2021-06-30 11:24:00|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|2
1625052250000|2021-06-30 11:24:10|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|5
1625052300000|2021-06-30 11:25:00|||||||||1
1625052330000|2021-06-30 11:25:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|3
1625052350000|2021-06-30 11:25:50|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|3
1625052360000|2021-06-30 11:26:00|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|3
1625052370000|2021-06-30 11:26:10|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|3
1625052390000|2021-06-30 11:26:30|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|1
1625052420000|2021-06-30 11:27:00|15744.7|15740.7|15745.2|15741.2|15745.2|15741.2|15744.7|15740.7|2
1625052430000|2021-06-30 11:27:10|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|1
1625052450000|2021-06-30 11:27:30|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|13
1625052460000|2021-06-30 11:27:40|15741.7|15737.7|15742.7|15738.7|15742.7|15738.7|15741.7|15737.7|6
1625052470000|2021-06-30 11:27:50|15741.2|15737.2|15742.2|15738.2|15742.2|15738.2|15741.2|15737.2|2
1625052480000|2021-06-30 11:28:00|15740.2|15736.2|15741.2|15737.2|15741.7|15737.7|15740.2|15736.2|15
1625052490000|2021-06-30 11:28:10|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|4
1625052500000|2021-06-30 11:28:20|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|5
1625052510000|2021-06-30 11:28:30|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|1
1625052540000|2021-06-30 11:29:00|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|2
1625052560000|2021-06-30 11:29:20|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|5
1625052570000|2021-06-30 11:29:30|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|12
1625052600000|2021-06-30 11:30:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625052620000|2021-06-30 11:30:20|15739.7|15735.7|15738.7|15734.7|15739.7|15735.7|15738.7|15734.7|16
1625052630000|2021-06-30 11:30:30|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|5
1625052640000|2021-06-30 11:30:40|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625052660000|2021-06-30 11:31:00|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|12
1625052690000|2021-06-30 11:31:30|||||||||2
1625052700000|2021-06-30 11:31:40|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|2
1625052720000|2021-06-30 11:32:00|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625052760000|2021-06-30 11:32:40|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|1
1625052780000|2021-06-30 11:33:00|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625052830000|2021-06-30 11:33:50|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625052840000|2021-06-30 11:34:00|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625052890000|2021-06-30 11:34:50|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|1
1625052900000|2021-06-30 11:35:00|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|1
1625052940000|2021-06-30 11:35:40|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|2
1625052960000|2021-06-30 11:36:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|2
1625052980000|2021-06-30 11:36:20|15745.2|15741.2|15745.7|15741.7|15745.7|15741.7|15745.2|15741.2|3
1625053020000|2021-06-30 11:37:00|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625053080000|2021-06-30 11:38:00|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|1
1625053110000|2021-06-30 11:38:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|1
1625053120000|2021-06-30 11:38:40|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|5
1625053140000|2021-06-30 11:39:00|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625053180000|2021-06-30 11:39:40|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|1
1625053200000|2021-06-30 11:40:00|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|2
1625053220000|2021-06-30 11:40:20|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|1
1625053260000|2021-06-30 11:41:00|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|2
1625053270000|2021-06-30 11:41:10|15744.2|15740.2|15743.7|15739.7|15744.2|15740.2|15743.7|15739.7|3
1625053280000|2021-06-30 11:41:20|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|1
1625053320000|2021-06-30 11:42:00|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|1
1625053380000|2021-06-30 11:43:00|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|1
1625053440000|2021-06-30 11:44:00|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|2
1625053460000|2021-06-30 11:44:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|1
1625053500000|2021-06-30 11:45:00|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|1
1625053560000|2021-06-30 11:46:00|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625053620000|2021-06-30 11:47:00|||||||||1
1625053680000|2021-06-30 11:48:00|||||||||1
1625053740000|2021-06-30 11:49:00|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|1
1625053770000|2021-06-30 11:49:30|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625053800000|2021-06-30 11:50:00|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|2
1625053810000|2021-06-30 11:50:10|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|4
1625053830000|2021-06-30 11:50:30|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|2
1625053840000|2021-06-30 11:50:40|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|1
1625053860000|2021-06-30 11:51:00|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625053920000|2021-06-30 11:52:00|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|1
1625053930000|2021-06-30 11:52:10|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625053950000|2021-06-30 11:52:30|||||||||1
1625053980000|2021-06-30 11:53:00|15747.7|15743.7|15748.7|15744.7|15748.7|15744.7|15747.7|15743.7|7
1625053990000|2021-06-30 11:53:10|||||||||3
1625054010000|2021-06-30 11:53:30|||||||||1
1625054020000|2021-06-30 11:53:40|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|1
1625054030000|2021-06-30 11:53:50|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|6
1625054040000|2021-06-30 11:54:00|15750.2|15746.2|15749.7|15745.7|15750.2|15746.2|15749.7|15745.7|4
1625054050000|2021-06-30 11:54:10|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|1
1625054060000|2021-06-30 11:54:20|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|7
1625054070000|2021-06-30 11:54:30|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15746.2|15742.2|6
1625054080000|2021-06-30 11:54:40|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|2
1625054100000|2021-06-30 11:55:00|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625054110000|2021-06-30 11:55:10|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|3
1625054140000|2021-06-30 11:55:40|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|2
1625054160000|2021-06-30 11:56:00|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625054210000|2021-06-30 11:56:50|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|1
1625054220000|2021-06-30 11:57:00|15749.2|15745.2|15749.7|15745.7|15750.2|15746.2|15749.2|15745.2|8
1625054280000|2021-06-30 11:58:00|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.2|15746.2|4
1625054290000|2021-06-30 11:58:10|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|1
1625054300000|2021-06-30 11:58:20|15752.7|15748.7|15752.2|15748.2|15752.7|15748.7|15752.2|15748.2|2
1625054340000|2021-06-30 11:59:00|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|6
1625054350000|2021-06-30 11:59:10|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|3
1625054360000|2021-06-30 11:59:20|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|3
1625054370000|2021-06-30 11:59:30|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|2
1625054380000|2021-06-30 11:59:40|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|4
1625054400000|2021-06-30 12:00:00|15749.7|15745.7|15750.2|15746.2|15750.2|15746.2|15749.7|15745.7|4
1625054420000|2021-06-30 12:00:20|15749.2|15745.2|15749.7|15745.7|15749.7|15745.7|15749.2|15745.2|4
1625054440000|2021-06-30 12:00:40|15748.2|15744.2|15747.2|15743.2|15748.2|15744.2|15747.2|15743.2|2
1625054450000|2021-06-30 12:00:50|15747.7|15743.7|15746.7|15742.7|15747.7|15743.7|15746.7|15742.7|10
1625054460000|2021-06-30 12:01:00|15746.2|15742.2|15745.7|15741.7|15746.2|15742.2|15745.2|15741.2|6
1625054470000|2021-06-30 12:01:10|15745.2|15741.2|15744.2|15740.2|15745.2|15741.2|15744.2|15740.2|12
1625054480000|2021-06-30 12:01:20|15743.2|15739.2|15742.7|15738.7|15743.2|15739.2|15742.7|15738.7|2
1625054490000|2021-06-30 12:01:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|3
1625054500000|2021-06-30 12:01:40|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625054520000|2021-06-30 12:02:00|15742.2|15738.2|15742.2|15738.2|15742.7|15738.7|15742.2|15738.2|3
1625054530000|2021-06-30 12:02:10|15739.7|15735.7|15740.2|15736.2|15740.2|15736.2|15739.7|15735.7|8
1625054540000|2021-06-30 12:02:20|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625054550000|2021-06-30 12:02:30|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625054560000|2021-06-30 12:02:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625054570000|2021-06-30 12:02:50|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|1
1625054580000|2021-06-30 12:03:00|15737.7|15733.7|15740.2|15736.2|15740.2|15736.2|15737.7|15733.7|5
1625054590000|2021-06-30 12:03:10|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625054610000|2021-06-30 12:03:30|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625054620000|2021-06-30 12:03:40|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|3
1625054630000|2021-06-30 12:03:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625054640000|2021-06-30 12:04:00|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|3
1625054650000|2021-06-30 12:04:10|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625054670000|2021-06-30 12:04:30|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|4
1625054680000|2021-06-30 12:04:40|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625054690000|2021-06-30 12:04:50|15736.7|15732.7|15735.7|15731.7|15736.7|15732.7|15735.7|15731.7|4
1625054700000|2021-06-30 12:05:00|||||||||1
1625054710000|2021-06-30 12:05:10|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625054720000|2021-06-30 12:05:20|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|4
1625054740000|2021-06-30 12:05:40|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625054760000|2021-06-30 12:06:00|15731.7|15727.7|15733.7|15729.7|15733.7|15729.7|15731.7|15727.7|5
1625054770000|2021-06-30 12:06:10|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625054780000|2021-06-30 12:06:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625054790000|2021-06-30 12:06:30|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|2
1625054820000|2021-06-30 12:07:00|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625054840000|2021-06-30 12:07:20|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|7
1625054860000|2021-06-30 12:07:40|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625054880000|2021-06-30 12:08:00|||||||||1
1625054940000|2021-06-30 12:09:00|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|1
1625054950000|2021-06-30 12:09:10|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|2
1625054980000|2021-06-30 12:09:40|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625054990000|2021-06-30 12:09:50|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|2
1625055000000|2021-06-30 12:10:00|||||||||1
1625055030000|2021-06-30 12:10:30|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|1
1625055040000|2021-06-30 12:10:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625055060000|2021-06-30 12:11:00|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|1
1625055070000|2021-06-30 12:11:10|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625055110000|2021-06-30 12:11:50|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625055120000|2021-06-30 12:12:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625055130000|2021-06-30 12:12:10|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|1
1625055140000|2021-06-30 12:12:20|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|2
1625055180000|2021-06-30 12:13:00|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|2
1625055220000|2021-06-30 12:13:40|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|1
1625055230000|2021-06-30 12:13:50|||||||||1
1625055240000|2021-06-30 12:14:00|15739.7|15735.7|15741.7|15737.7|15741.7|15737.7|15739.7|15735.7|4
1625055250000|2021-06-30 12:14:10|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|2
1625055260000|2021-06-30 12:14:20|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|2
1625055270000|2021-06-30 12:14:30|15740.7|15736.7|15741.2|15737.2|15741.2|15737.2|15740.7|15736.7|4
1625055300000|2021-06-30 12:15:00|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625055310000|2021-06-30 12:15:10|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|2
1625055320000|2021-06-30 12:15:20|15743.7|15739.7|15744.2|15740.2|15744.2|15740.2|15743.7|15739.7|2
1625055330000|2021-06-30 12:15:30|15744.7|15740.7|15747.2|15743.2|15747.2|15743.2|15744.7|15740.7|13
1625055350000|2021-06-30 12:15:50|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|1
1625055360000|2021-06-30 12:16:00|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|1
1625055370000|2021-06-30 12:16:10|15747.2|15743.2|15750.2|15746.2|15750.2|15746.2|15747.2|15743.2|14
1625055380000|2021-06-30 12:16:20|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|2
1625055390000|2021-06-30 12:16:30|||||||||1
1625055410000|2021-06-30 12:16:50|15748.2|15744.2|15746.7|15742.7|15748.2|15744.2|15746.7|15742.7|6
1625055420000|2021-06-30 12:17:00|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|2
1625055470000|2021-06-30 12:17:50|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|1
1625055480000|2021-06-30 12:18:00|15751.2|15747.2|15752.2|15748.2|15752.2|15748.2|15751.2|15747.2|4
1625055500000|2021-06-30 12:18:20|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|2
1625055540000|2021-06-30 12:19:00|15753.7|15749.7|15753.2|15749.2|15753.7|15749.7|15752.2|15748.2|3
1625055550000|2021-06-30 12:19:10|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|11
1625055560000|2021-06-30 12:19:20|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|4
1625055570000|2021-06-30 12:19:30|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|3
1625055580000|2021-06-30 12:19:40|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|2
1625055600000|2021-06-30 12:20:00|15752.7|15748.7|15754.7|15750.7|15754.7|15750.7|15752.7|15748.7|4
1625055610000|2021-06-30 12:20:10|15754.2|15750.2|15753.7|15749.7|15754.2|15750.2|15753.7|15749.7|5
1625055640000|2021-06-30 12:20:40|15752.7|15748.7|15751.2|15747.2|15752.7|15748.7|15751.2|15747.2|2
1625055650000|2021-06-30 12:20:50|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|3
1625055660000|2021-06-30 12:21:00|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|1
1625055690000|2021-06-30 12:21:30|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|1
1625055710000|2021-06-30 12:21:50|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|1
1625055720000|2021-06-30 12:22:00|15744.2|15740.2|15745.2|15741.2|15745.2|15741.2|15744.2|15740.2|2
1625055730000|2021-06-30 12:22:10|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625055770000|2021-06-30 12:22:50|15745.2|15741.2|15742.2|15738.2|15745.2|15741.2|15742.2|15738.2|2
1625055780000|2021-06-30 12:23:00|15743.7|15739.7|15740.7|15736.7|15743.7|15739.7|15740.7|15736.7|2
1625055800000|2021-06-30 12:23:20|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|1
1625055810000|2021-06-30 12:23:30|15743.2|15739.2|15744.7|15740.7|15744.7|15740.7|15743.2|15739.2|2
1625055830000|2021-06-30 12:23:50|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|4
1625055840000|2021-06-30 12:24:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|1
1625055850000|2021-06-30 12:24:10|15743.2|15739.2|15741.2|15737.2|15743.2|15739.2|15741.2|15737.2|4
1625055870000|2021-06-30 12:24:30|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|1
1625055880000|2021-06-30 12:24:40|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|1
1625055900000|2021-06-30 12:25:00|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|2
1625055910000|2021-06-30 12:25:10|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|1
1625055930000|2021-06-30 12:25:30|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|2
1625055940000|2021-06-30 12:25:40|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|1
1625055950000|2021-06-30 12:25:50|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|1
1625055960000|2021-06-30 12:26:00|15745.7|15741.7|15745.2|15741.2|15745.7|15741.7|15745.2|15741.2|2
1625055980000|2021-06-30 12:26:20|15743.7|15739.7|15744.7|15740.7|15744.7|15740.7|15743.7|15739.7|3
1625056000000|2021-06-30 12:26:40|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|1
1625056020000|2021-06-30 12:27:00|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|2
1625056050000|2021-06-30 12:27:30|15741.7|15737.7|15742.7|15738.7|15743.2|15739.2|15741.7|15737.7|7
1625056080000|2021-06-30 12:28:00|15743.2|15739.2|15742.2|15738.2|15743.2|15739.2|15742.2|15738.2|3
1625056100000|2021-06-30 12:28:20|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|2
1625056120000|2021-06-30 12:28:40|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|1
1625056140000|2021-06-30 12:29:00|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625056180000|2021-06-30 12:29:40|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625056200000|2021-06-30 12:30:00|15739.2|15735.2|15739.7|15735.7|15739.7|15735.7|15739.2|15735.2|3
1625056210000|2021-06-30 12:30:10|15740.7|15736.7|15739.2|15735.2|15740.7|15736.7|15739.2|15735.2|2
1625056230000|2021-06-30 12:30:30|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|1
1625056240000|2021-06-30 12:30:40|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|2
1625056250000|2021-06-30 12:30:50|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|6
1625056260000|2021-06-30 12:31:00|15736.7|15732.7|15737.2|15733.2|15737.7|15733.7|15736.7|15732.7|4
1625056280000|2021-06-30 12:31:20|15738.7|15734.7|15738.2|15734.2|15738.7|15734.7|15738.2|15734.2|2
1625056290000|2021-06-30 12:31:30|15738.7|15734.7|15737.2|15733.2|15738.7|15734.7|15737.2|15733.2|3
1625056310000|2021-06-30 12:31:50|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|1
1625056320000|2021-06-30 12:32:00|15737.2|15733.2|15735.2|15731.2|15737.2|15733.2|15735.2|15731.2|4
1625056350000|2021-06-30 12:32:30|15734.2|15730.2|15732.2|15728.2|15734.2|15730.2|15732.2|15728.2|2
1625056370000|2021-06-30 12:32:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|2
1625056380000|2021-06-30 12:33:00|15735.2|15731.2|15735.7|15731.7|15735.7|15731.7|15735.2|15731.2|3
1625056420000|2021-06-30 12:33:40|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625056430000|2021-06-30 12:33:50|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|2
1625056470000|2021-06-30 12:34:30|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625056480000|2021-06-30 12:34:40|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625056500000|2021-06-30 12:35:00|15735.2|15731.2|15735.7|15731.7|15735.7|15731.7|15735.2|15731.2|2
1625056530000|2021-06-30 12:35:30|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625056560000|2021-06-30 12:36:00|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625056580000|2021-06-30 12:36:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|2
1625056590000|2021-06-30 12:36:30|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|4
1625056600000|2021-06-30 12:36:40|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625056610000|2021-06-30 12:36:50|15731.7|15727.7|15730.2|15726.2|15731.7|15727.7|15730.2|15726.2|15
1625056620000|2021-06-30 12:37:00|15729.2|15725.2|15731.2|15727.2|15731.2|15727.2|15729.2|15725.2|6
1625056630000|2021-06-30 12:37:10|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625056640000|2021-06-30 12:37:20|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625056650000|2021-06-30 12:37:30|15728.2|15724.2|15729.2|15725.2|15729.2|15725.2|15728.2|15724.2|5
1625056660000|2021-06-30 12:37:40|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|2
1625056670000|2021-06-30 12:37:50|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625056680000|2021-06-30 12:38:00|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625056690000|2021-06-30 12:38:10|15726.7|15722.7|15724.7|15720.7|15726.7|15722.7|15724.7|15720.7|3
1625056700000|2021-06-30 12:38:20|15725.2|15721.2|15726.2|15722.2|15726.2|15722.2|15725.2|15721.2|4
1625056710000|2021-06-30 12:38:30|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1625056720000|2021-06-30 12:38:40|15725.2|15721.2|15724.7|15720.7|15725.2|15721.2|15724.7|15720.7|2
1625056730000|2021-06-30 12:38:50|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625056740000|2021-06-30 12:39:00|15726.2|15722.2|15724.7|15720.7|15726.2|15722.2|15724.7|15720.7|2
1625056760000|2021-06-30 12:39:20|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625056780000|2021-06-30 12:39:40|||||||||1
1625056790000|2021-06-30 12:39:50|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|4
1625056800000|2021-06-30 12:40:00|15724.2|15720.2|15723.7|15719.7|15724.2|15720.2|15723.7|15719.7|2
1625056810000|2021-06-30 12:40:10|15724.2|15720.2|15725.7|15721.7|15725.7|15721.7|15724.2|15720.2|2
1625056820000|2021-06-30 12:40:20|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625056840000|2021-06-30 12:40:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625056860000|2021-06-30 12:41:00|15728.7|15724.7|15726.7|15722.7|15728.7|15724.7|15726.7|15722.7|2
1625056870000|2021-06-30 12:41:10|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15726.7|15722.7|6
1625056880000|2021-06-30 12:41:20|15726.2|15722.2|15725.2|15721.2|15726.2|15722.2|15725.2|15721.2|6
1625056900000|2021-06-30 12:41:40|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625056920000|2021-06-30 12:42:00|15724.2|15720.2|15726.2|15722.2|15726.2|15722.2|15724.2|15720.2|8
1625056940000|2021-06-30 12:42:20|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625056950000|2021-06-30 12:42:30|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625056960000|2021-06-30 12:42:40|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|1
1625056970000|2021-06-30 12:42:50|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|5
1625056980000|2021-06-30 12:43:00|15721.2|15717.2|15723.2|15719.2|15723.2|15719.2|15721.2|15717.2|4
1625056990000|2021-06-30 12:43:10|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|1
1625057000000|2021-06-30 12:43:20|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|1
1625057010000|2021-06-30 12:43:30|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|1
1625057030000|2021-06-30 12:43:50|15721.2|15717.2|15721.2|15717.2|15722.2|15718.2|15721.2|15717.2|8
1625057040000|2021-06-30 12:44:00|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625057050000|2021-06-30 12:44:10|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|1
1625057070000|2021-06-30 12:44:30|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625057080000|2021-06-30 12:44:40|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|2
1625057090000|2021-06-30 12:44:50|15721.2|15717.2|15720.2|15716.2|15721.2|15717.2|15720.2|15716.2|6
1625057100000|2021-06-30 12:45:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625057110000|2021-06-30 12:45:10|15720.2|15716.2|15722.2|15718.2|15722.2|15718.2|15720.2|15716.2|7
1625057120000|2021-06-30 12:45:20|||||||||10
1625057130000|2021-06-30 12:45:30|15723.2|15719.2|15722.2|15718.2|15723.2|15719.2|15722.2|15718.2|8
1625057150000|2021-06-30 12:45:50|15722.7|15718.7|15724.2|15720.2|15724.2|15720.2|15722.7|15718.7|14
1625057160000|2021-06-30 12:46:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625057180000|2021-06-30 12:46:20|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|2
1625057190000|2021-06-30 12:46:30|||||||||3
1625057200000|2021-06-30 12:46:40|||||||||2
1625057210000|2021-06-30 12:46:50|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|2
1625057220000|2021-06-30 12:47:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|1
1625057230000|2021-06-30 12:47:10|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625057280000|2021-06-30 12:48:00|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625057330000|2021-06-30 12:48:50|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625057340000|2021-06-30 12:49:00|||||||||5
1625057400000|2021-06-30 12:50:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|3
1625057450000|2021-06-30 12:50:50|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|2
1625057460000|2021-06-30 12:51:00|15727.2|15723.2|15725.7|15721.7|15727.2|15723.2|15725.7|15721.7|2
1625057470000|2021-06-30 12:51:10|||||||||1
1625057480000|2021-06-30 12:51:20|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|3
1625057500000|2021-06-30 12:51:40|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625057520000|2021-06-30 12:52:00|||||||||1
1625057580000|2021-06-30 12:53:00|||||||||4
1625057610000|2021-06-30 12:53:30|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625057640000|2021-06-30 12:54:00|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|1
1625057700000|2021-06-30 12:55:00|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625057760000|2021-06-30 12:56:00|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625057780000|2021-06-30 12:56:20|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|3
1625057810000|2021-06-30 12:56:50|||||||||1
1625057820000|2021-06-30 12:57:00|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625057870000|2021-06-30 12:57:50|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|3
1625057880000|2021-06-30 12:58:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625057900000|2021-06-30 12:58:20|||||||||3
1625057940000|2021-06-30 12:59:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625057960000|2021-06-30 12:59:20|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625058000000|2021-06-30 13:00:00|||||||||1
1625058060000|2021-06-30 13:01:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15721.7|15717.7|4
1625058120000|2021-06-30 13:02:00|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625058150000|2021-06-30 13:02:30|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|3
1625058240000|2021-06-30 13:04:00|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625058270000|2021-06-30 13:04:30|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|2
1625058280000|2021-06-30 13:04:40|15718.7|15714.7|15720.2|15716.2|15720.2|15716.2|15718.7|15714.7|4
1625058290000|2021-06-30 13:04:50|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625058300000|2021-06-30 13:05:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625058360000|2021-06-30 13:06:00|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|1
1625058390000|2021-06-30 13:06:30|||||||||1
1625058440000|2021-06-30 13:07:20|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|1
1625058460000|2021-06-30 13:07:40|15721.2|15717.2|15722.2|15718.2|15722.2|15718.2|15721.2|15717.2|3
1625058470000|2021-06-30 13:07:50|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625058480000|2021-06-30 13:08:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|2
1625058500000|2021-06-30 13:08:20|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1625058510000|2021-06-30 13:08:30|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625058590000|2021-06-30 13:09:50|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|2
1625058700000|2021-06-30 13:11:40|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|2
1625058720000|2021-06-30 13:12:00|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|1
1625058730000|2021-06-30 13:12:10|15720.2|15716.2|15719.7|15715.7|15720.2|15716.2|15719.7|15715.7|2
1625058740000|2021-06-30 13:12:20|15720.2|15716.2|15720.7|15716.7|15720.7|15716.7|15720.2|15716.2|4
1625058790000|2021-06-30 13:13:10|15721.2|15717.2|15719.7|15715.7|15721.2|15717.2|15719.7|15715.7|3
1625058810000|2021-06-30 13:13:30|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|2
1625058850000|2021-06-30 13:14:10|15720.2|15716.2|15719.7|15715.7|15720.2|15716.2|15719.7|15715.7|8
1625058860000|2021-06-30 13:14:20|15718.7|15714.7|15718.2|15714.2|15718.7|15714.7|15718.2|15714.2|8
1625058870000|2021-06-30 13:14:30|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|2
1625058890000|2021-06-30 13:14:50|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|1
1625058970000|2021-06-30 13:16:10|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|1
1625059020000|2021-06-30 13:17:00|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|2
1625059050000|2021-06-30 13:17:30|||||||||1
1625059060000|2021-06-30 13:17:40|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|3
1625059070000|2021-06-30 13:17:50|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|1
1625059080000|2021-06-30 13:18:00|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|2
1625059090000|2021-06-30 13:18:10|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|1
1625059100000|2021-06-30 13:18:20|||||||||2
1625059110000|2021-06-30 13:18:30|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|5
1625059170000|2021-06-30 13:19:30|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|1
1625059200000|2021-06-30 13:20:00|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|1
1625059210000|2021-06-30 13:20:10|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|6
1625059260000|2021-06-30 13:21:00|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|1
1625059320000|2021-06-30 13:22:00|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625059330000|2021-06-30 13:22:10|15715.2|15711.2|15713.7|15709.7|15715.2|15711.2|15713.7|15709.7|20
1625059340000|2021-06-30 13:22:20|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|2
1625059350000|2021-06-30 13:22:30|15715.2|15711.2|15715.2|15711.2|15716.2|15712.2|15715.2|15711.2|5
1625059390000|2021-06-30 13:23:10|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|2
1625059400000|2021-06-30 13:23:20|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|1
1625059420000|2021-06-30 13:23:40|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|4
1625059440000|2021-06-30 13:24:00|15711.2|15707.2|15712.2|15708.2|15712.2|15708.2|15711.2|15707.2|7
1625059450000|2021-06-30 13:24:10|15711.2|15707.2|15708.2|15704.2|15711.2|15707.2|15708.2|15704.2|8
1625059460000|2021-06-30 13:24:20|15709.7|15705.7|15710.2|15706.2|15710.2|15706.2|15709.7|15705.7|2
1625059470000|2021-06-30 13:24:30|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|1
1625059480000|2021-06-30 13:24:40|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|3
1625059490000|2021-06-30 13:24:50|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|2
1625059500000|2021-06-30 13:25:00|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|1
1625059560000|2021-06-30 13:26:00|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|2
1625059570000|2021-06-30 13:26:10|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625059640000|2021-06-30 13:27:20|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|2
1625059730000|2021-06-30 13:28:50|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625059740000|2021-06-30 13:29:00|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|2
1625059750000|2021-06-30 13:29:10|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625059760000|2021-06-30 13:29:20|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|1
1625059770000|2021-06-30 13:29:30|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625059780000|2021-06-30 13:29:40|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|2
1625059790000|2021-06-30 13:29:50|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625059800000|2021-06-30 13:30:00|15721.7|15717.7|15722.2|15718.2|15722.2|15718.2|15717.7|15713.7|8
1625059810000|2021-06-30 13:30:10|15721.7|15717.7|15723.2|15719.2|15723.2|15719.2|15721.2|15717.2|11
1625059820000|2021-06-30 13:30:20|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|1
1625059830000|2021-06-30 13:30:30|15716.7|15712.7|15710.7|15706.7|15716.7|15712.7|15710.7|15706.7|7
1625059840000|2021-06-30 13:30:40|15711.7|15707.7|15707.7|15703.7|15711.7|15707.7|15706.2|15702.2|16
1625059850000|2021-06-30 13:30:50|15706.7|15702.7|15706.7|15702.7|15708.7|15704.7|15706.7|15702.7|8
1625059860000|2021-06-30 13:31:00|15710.2|15706.2|15704.7|15700.7|15710.2|15706.2|15704.7|15700.7|29
1625059870000|2021-06-30 13:31:10|15705.2|15701.2|15709.7|15705.7|15709.7|15705.7|15705.2|15701.2|19
1625059880000|2021-06-30 13:31:20|15709.2|15705.2|15708.7|15704.7|15710.7|15706.7|15707.7|15703.7|24
1625059890000|2021-06-30 13:31:30|15710.7|15706.7|15708.2|15704.2|15711.2|15707.2|15708.2|15704.2|15
1625059900000|2021-06-30 13:31:40|15707.2|15703.2|15705.2|15701.2|15707.2|15703.2|15705.2|15701.2|17
1625059910000|2021-06-30 13:31:50|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15706.7|15702.7|19
1625059920000|2021-06-30 13:32:00|15709.2|15705.2|15708.2|15704.2|15711.2|15707.2|15708.2|15704.2|16
1625059930000|2021-06-30 13:32:10|15710.7|15706.7|15709.7|15705.7|15711.2|15707.2|15709.7|15705.7|5
1625059940000|2021-06-30 13:32:20|15708.2|15704.2|15707.7|15703.7|15708.2|15704.2|15707.7|15703.7|6
1625059950000|2021-06-30 13:32:30|15708.2|15704.2|15708.7|15704.7|15709.2|15705.2|15707.7|15703.7|12
1625059960000|2021-06-30 13:32:40|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|4
1625059970000|2021-06-30 13:32:50|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|3
1625059980000|2021-06-30 13:33:00|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|7
1625059990000|2021-06-30 13:33:10|15707.2|15703.2|15706.7|15702.7|15707.2|15703.2|15706.7|15702.7|5
1625060000000|2021-06-30 13:33:20|15707.7|15703.7|15708.2|15704.2|15709.2|15705.2|15707.7|15703.7|32
1625060010000|2021-06-30 13:33:30|15709.2|15705.2|15710.7|15706.7|15710.7|15706.7|15709.2|15705.2|3
1625060020000|2021-06-30 13:33:40|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|4
1625060030000|2021-06-30 13:33:50|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|3
1625060040000|2021-06-30 13:34:00|15712.7|15708.7|15715.2|15711.2|15715.2|15711.2|15712.2|15708.2|13
1625060050000|2021-06-30 13:34:10|15714.7|15710.7|15714.2|15710.2|15715.2|15711.2|15714.2|15710.2|4
1625060070000|2021-06-30 13:34:30|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|2
1625060080000|2021-06-30 13:34:40|15712.7|15708.7|15711.7|15707.7|15713.2|15709.2|15711.7|15707.7|6
1625060100000|2021-06-30 13:35:00|15710.2|15706.2|15711.7|15707.7|15711.7|15707.7|15710.2|15706.2|8
1625060110000|2021-06-30 13:35:10|15712.2|15708.2|15712.2|15708.2|15712.7|15708.7|15712.2|15708.2|17
1625060120000|2021-06-30 13:35:20|15712.7|15708.7|15713.2|15709.2|15713.2|15709.2|15712.7|15708.7|10
1625060130000|2021-06-30 13:35:30|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|3
1625060140000|2021-06-30 13:35:40|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15712.7|15708.7|53
1625060150000|2021-06-30 13:35:50|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|29
1625060160000|2021-06-30 13:36:00|15718.2|15714.2|15718.7|15714.7|15720.7|15716.7|15718.2|15714.2|17
1625060170000|2021-06-30 13:36:10|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|5
1625060180000|2021-06-30 13:36:20|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|2
1625060190000|2021-06-30 13:36:30|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|3
1625060200000|2021-06-30 13:36:40|15722.7|15718.7|15726.7|15722.7|15727.2|15723.2|15722.7|15718.7|19
1625060210000|2021-06-30 13:36:50|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|5
1625060220000|2021-06-30 13:37:00|15727.7|15723.7|15729.2|15725.2|15729.2|15725.2|15727.7|15723.7|9
1625060230000|2021-06-30 13:37:10|15728.2|15724.2|15732.2|15728.2|15732.2|15728.2|15728.2|15724.2|9
1625060240000|2021-06-30 13:37:20|15732.7|15728.7|15735.7|15731.7|15736.7|15732.7|15732.7|15728.7|6
1625060250000|2021-06-30 13:37:30|15734.7|15730.7|15737.2|15733.2|15737.2|15733.2|15734.2|15730.2|14
1625060260000|2021-06-30 13:37:40|15738.2|15734.2|15736.7|15732.7|15738.2|15734.2|15736.7|15732.7|9
1625060270000|2021-06-30 13:37:50|15737.2|15733.2|15736.2|15732.2|15737.7|15733.7|15735.7|15731.7|14
1625060280000|2021-06-30 13:38:00|15736.7|15732.7|15736.7|15732.7|15738.7|15734.7|15736.7|15732.7|4
1625060290000|2021-06-30 13:38:10|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|5
1625060300000|2021-06-30 13:38:20|15736.2|15732.2|15738.2|15734.2|15738.2|15734.2|15736.2|15732.2|9
1625060310000|2021-06-30 13:38:30|15739.2|15735.2|15740.7|15736.7|15741.2|15737.2|15737.2|15733.2|48
1625060320000|2021-06-30 13:38:40|15739.2|15735.2|15740.2|15736.2|15740.2|15736.2|15738.7|15734.7|39
1625060330000|2021-06-30 13:38:50|15741.2|15737.2|15741.7|15737.7|15741.7|15737.7|15740.7|15736.7|19
1625060340000|2021-06-30 13:39:00|15742.2|15738.2|15742.7|15738.7|15743.2|15739.2|15741.2|15737.2|13
1625060350000|2021-06-30 13:39:10|15742.2|15738.2|15741.2|15737.2|15743.2|15739.2|15741.2|15737.2|8
1625060360000|2021-06-30 13:39:20|15740.2|15736.2|15741.2|15737.2|15741.2|15737.2|15740.2|15736.2|9
1625060370000|2021-06-30 13:39:30|15740.7|15736.7|15741.7|15737.7|15741.7|15737.7|15740.7|15736.7|2
1625060380000|2021-06-30 13:39:40|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.2|15738.2|12
1625060390000|2021-06-30 13:39:50|15743.2|15739.2|15744.2|15740.2|15744.2|15740.2|15743.2|15739.2|6
1625060400000|2021-06-30 13:40:00|15743.7|15739.7|15745.7|15741.7|15745.7|15741.7|15743.7|15739.7|13
1625060410000|2021-06-30 13:40:10|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|2
1625060420000|2021-06-30 13:40:20|15745.2|15741.2|15745.7|15741.7|15745.7|15741.7|15745.2|15741.2|6
1625060430000|2021-06-30 13:40:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|5
1625060440000|2021-06-30 13:40:40|15744.7|15740.7|15744.2|15740.2|15745.2|15741.2|15744.2|15740.2|4
1625060450000|2021-06-30 13:40:50|15745.2|15741.2|15744.7|15740.7|15745.2|15741.2|15744.7|15740.7|4
1625060460000|2021-06-30 13:41:00|15744.2|15740.2|15744.7|15740.7|15745.2|15741.2|15744.2|15740.2|15
1625060480000|2021-06-30 13:41:20|15746.2|15742.2|15747.2|15743.2|15747.7|15743.7|15746.2|15742.2|17
1625060490000|2021-06-30 13:41:30|15746.7|15742.7|15745.7|15741.7|15746.7|15742.7|15745.2|15741.2|17
1625060500000|2021-06-30 13:41:40|15745.2|15741.2|15746.2|15742.2|15746.2|15742.2|15745.2|15741.2|3
1625060520000|2021-06-30 13:42:00|15745.7|15741.7|15745.7|15741.7|15746.2|15742.2|15745.7|15741.7|6
1625060540000|2021-06-30 13:42:20|15746.2|15742.2|15746.7|15742.7|15746.7|15742.7|15745.7|15741.7|7
1625060550000|2021-06-30 13:42:30|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|1
1625060560000|2021-06-30 13:42:40|15746.7|15742.7|15746.7|15742.7|15747.2|15743.2|15746.7|15742.7|11
1625060570000|2021-06-30 13:42:50|15747.2|15743.2|15747.7|15743.7|15747.7|15743.7|15747.2|15743.2|6
1625060580000|2021-06-30 13:43:00|15748.2|15744.2|15751.7|15747.7|15751.7|15747.7|15748.2|15744.2|11
1625060590000|2021-06-30 13:43:10|15752.2|15748.2|15752.7|15748.7|15752.7|15748.7|15751.7|15747.7|11
1625060600000|2021-06-30 13:43:20|15752.2|15748.2|15753.2|15749.2|15753.2|15749.2|15752.2|15748.2|6
1625060610000|2021-06-30 13:43:30|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15
1625060620000|2021-06-30 13:43:40|15753.2|15749.2|15753.2|15749.2|15753.7|15749.7|15753.2|15749.2|12
1625060630000|2021-06-30 13:43:50|15754.2|15750.2|15754.7|15750.7|15754.7|15750.7|15754.2|15750.2|4
1625060640000|2021-06-30 13:44:00|15752.2|15748.2|15754.2|15750.2|15754.2|15750.2|15752.2|15748.2|2
1625060650000|2021-06-30 13:44:10|15753.2|15749.2|15753.7|15749.7|15753.7|15749.7|15753.2|15749.2|2
1625060670000|2021-06-30 13:44:30|15752.2|15748.2|15750.2|15746.2|15752.2|15748.2|15750.2|15746.2|4
1625060680000|2021-06-30 13:44:40|15749.7|15745.7|15748.7|15744.7|15749.7|15745.7|15748.7|15744.7|10
1625060690000|2021-06-30 13:44:50|15749.7|15745.7|15750.2|15746.2|15750.7|15746.7|15749.7|15745.7|5
1625060700000|2021-06-30 13:45:00|15750.7|15746.7|15751.2|15747.2|15751.2|15747.2|15748.2|15744.2|4
1625060710000|2021-06-30 13:45:10|||||||||1
1625060720000|2021-06-30 13:45:20|15748.2|15744.2|15748.2|15744.2|15749.7|15745.7|15748.2|15744.2|5
1625060730000|2021-06-30 13:45:30|15748.7|15744.7|15748.2|15744.2|15749.2|15745.2|15748.2|15744.2|4
1625060740000|2021-06-30 13:45:40|15747.7|15743.7|15748.2|15744.2|15748.2|15744.2|15747.7|15743.7|5
1625060750000|2021-06-30 13:45:50|15749.2|15745.2|15750.2|15746.2|15751.2|15747.2|15749.2|15745.2|15
1625060760000|2021-06-30 13:46:00|15749.7|15745.7|15748.7|15744.7|15750.2|15746.2|15748.7|15744.7|25
1625060770000|2021-06-30 13:46:10|15749.2|15745.2|15749.7|15745.7|15749.7|15745.7|15748.2|15744.2|13
1625060780000|2021-06-30 13:46:20|15752.2|15748.2|15750.7|15746.7|15752.2|15748.2|15750.7|15746.7|4
1625060790000|2021-06-30 13:46:30|15752.2|15748.2|15752.7|15748.7|15752.7|15748.7|15752.2|15748.2|10
1625060800000|2021-06-30 13:46:40|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|1
1625060810000|2021-06-30 13:46:50|15751.7|15747.7|15752.2|15748.2|15752.2|15748.2|15749.2|15745.2|10
1625060820000|2021-06-30 13:47:00|15753.2|15749.2|15754.7|15750.7|15754.7|15750.7|15752.2|15748.2|13
1625060830000|2021-06-30 13:47:10|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|1
1625060840000|2021-06-30 13:47:20|15755.2|15751.2|15755.7|15751.7|15755.7|15751.7|15754.2|15750.2|4
1625060850000|2021-06-30 13:47:30|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|4
1625060860000|2021-06-30 13:47:40|15754.7|15750.7|15754.2|15750.2|15754.7|15750.7|15754.2|15750.2|7
1625060880000|2021-06-30 13:48:00|15754.7|15750.7|15754.7|15750.7|15755.2|15751.2|15754.2|15750.2|45
1625060890000|2021-06-30 13:48:10|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|2
1625060900000|2021-06-30 13:48:20|15755.2|15751.2|15756.2|15752.2|15756.7|15752.7|15755.2|15751.2|6
1625060910000|2021-06-30 13:48:30|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|3
1625060920000|2021-06-30 13:48:40|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|1
1625060940000|2021-06-30 13:49:00|15754.2|15750.2|15754.7|15750.7|15754.7|15750.7|15753.7|15749.7|4
1625060950000|2021-06-30 13:49:10|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|1
1625060960000|2021-06-30 13:49:20|15754.7|15750.7|15755.7|15751.7|15755.7|15751.7|15754.7|15750.7|7
1625060980000|2021-06-30 13:49:40|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625060990000|2021-06-30 13:49:50|15753.7|15749.7|15754.2|15750.2|15754.2|15750.2|15753.7|15749.7|4
1625061000000|2021-06-30 13:50:00|15754.7|15750.7|15754.2|15750.2|15754.7|15750.7|15754.2|15750.2|2
1625061010000|2021-06-30 13:50:10|15751.2|15747.2|15749.2|15745.2|15751.7|15747.7|15749.2|15745.2|36
1625061020000|2021-06-30 13:50:20|15749.7|15745.7|15746.7|15742.7|15749.7|15745.7|15746.2|15742.2|9
1625061030000|2021-06-30 13:50:30|15745.2|15741.2|15743.2|15739.2|15745.2|15741.2|15743.2|15739.2|4
1625061040000|2021-06-30 13:50:40|15744.2|15740.2|15745.7|15741.7|15745.7|15741.7|15744.2|15740.2|6
1625061050000|2021-06-30 13:50:50|15746.2|15742.2|15746.7|15742.7|15746.7|15742.7|15746.2|15742.2|6
1625061060000|2021-06-30 13:51:00|15748.7|15744.7|15750.2|15746.2|15750.2|15746.2|15748.7|15744.7|8
1625061070000|2021-06-30 13:51:10|15751.7|15747.7|15751.2|15747.2|15751.7|15747.7|15751.2|15747.2|9
1625061080000|2021-06-30 13:51:20|15750.7|15746.7|15751.2|15747.2|15751.7|15747.7|15750.7|15746.7|6
1625061100000|2021-06-30 13:51:40|15748.2|15744.2|15749.7|15745.7|15749.7|15745.7|15748.2|15744.2|3
1625061110000|2021-06-30 13:51:50|15749.2|15745.2|15748.7|15744.7|15749.7|15745.7|15748.7|15744.7|9
1625061120000|2021-06-30 13:52:00|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15746.7|15742.7|10
1625061130000|2021-06-30 13:52:10|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|3
1625061140000|2021-06-30 13:52:20|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|3
1625061150000|2021-06-30 13:52:30|15752.2|15748.2|15753.7|15749.7|15753.7|15749.7|15752.2|15748.2|4
1625061170000|2021-06-30 13:52:50|15755.7|15751.7|15754.7|15750.7|15756.7|15752.7|15754.7|15750.7|25
1625061180000|2021-06-30 13:53:00|15752.7|15748.7|15754.7|15750.7|15754.7|15750.7|15752.7|15748.7|2
1625061190000|2021-06-30 13:53:10|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|2
1625061200000|2021-06-30 13:53:20|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|1
1625061210000|2021-06-30 13:53:30|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|4
1625061240000|2021-06-30 13:54:00|||||||||1
1625061260000|2021-06-30 13:54:20|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15746.7|15742.7|5
1625061270000|2021-06-30 13:54:30|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625061290000|2021-06-30 13:54:50|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|22
1625061300000|2021-06-30 13:55:00|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|4
1625061310000|2021-06-30 13:55:10|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625061340000|2021-06-30 13:55:40|15742.7|15738.7|15743.2|15739.2|15743.2|15739.2|15742.7|15738.7|5
1625061350000|2021-06-30 13:55:50|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625061360000|2021-06-30 13:56:00|15740.7|15736.7|15741.2|15737.2|15741.7|15737.7|15740.7|15736.7|5
1625061380000|2021-06-30 13:56:20|15738.7|15734.7|15737.7|15733.7|15738.7|15734.7|15737.7|15733.7|7
1625061390000|2021-06-30 13:56:30|15737.2|15733.2|15736.2|15732.2|15737.2|15733.2|15736.2|15732.2|2
1625061400000|2021-06-30 13:56:40|15736.7|15732.7|15734.2|15730.2|15736.7|15732.7|15733.7|15729.7|31
1625061410000|2021-06-30 13:56:50|15735.7|15731.7|15738.2|15734.2|15738.2|15734.2|15735.7|15731.7|15
1625061420000|2021-06-30 13:57:00|15740.7|15736.7|15738.7|15734.7|15740.7|15736.7|15738.7|15734.7|24
1625061430000|2021-06-30 13:57:10|15739.2|15735.2|15736.7|15732.7|15739.2|15735.2|15736.2|15732.2|8
1625061440000|2021-06-30 13:57:20|15737.2|15733.2|15738.2|15734.2|15738.2|15734.2|15737.2|15733.2|6
1625061450000|2021-06-30 13:57:30|15739.2|15735.2|15737.7|15733.7|15739.2|15735.2|15737.7|15733.7|4
1625061460000|2021-06-30 13:57:40|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625061470000|2021-06-30 13:57:50|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625061480000|2021-06-30 13:58:00|15736.7|15732.7|15735.2|15731.2|15736.7|15732.7|15735.2|15731.2|3
1625061490000|2021-06-30 13:58:10|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625061500000|2021-06-30 13:58:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|3
1625061510000|2021-06-30 13:58:30|15733.2|15729.2|15734.7|15730.7|15734.7|15730.7|15733.2|15729.2|16
1625061520000|2021-06-30 13:58:40|15736.2|15732.2|15737.2|15733.2|15737.2|15733.2|15736.2|15732.2|10
1625061530000|2021-06-30 13:58:50|15736.2|15732.2|15734.7|15730.7|15736.2|15732.2|15734.7|15730.7|7
1625061540000|2021-06-30 13:59:00|15733.7|15729.7|15735.2|15731.2|15735.2|15731.2|15733.7|15729.7|8
1625061550000|2021-06-30 13:59:10|15734.7|15730.7|15735.7|15731.7|15735.7|15731.7|15734.7|15730.7|28
1625061560000|2021-06-30 13:59:20|||||||||1
1625061570000|2021-06-30 13:59:30|15736.7|15732.7|15736.2|15732.2|15736.7|15732.7|15736.2|15732.2|4
1625061580000|2021-06-30 13:59:40|||||||||2
1625061590000|2021-06-30 13:59:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625061600000|2021-06-30 14:00:00|15735.2|15731.2|15735.7|15731.7|15735.7|15731.7|15735.2|15731.2|7
1625061610000|2021-06-30 14:00:10|15736.2|15732.2|15735.7|15731.7|15736.2|15732.2|15735.7|15731.7|3
1625061620000|2021-06-30 14:00:20|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625061640000|2021-06-30 14:00:40|15736.2|15732.2|15736.7|15732.7|15736.7|15732.7|15735.2|15731.2|10
1625061650000|2021-06-30 14:00:50|15736.2|15732.2|15738.7|15734.7|15738.7|15734.7|15736.2|15732.2|6
1625061660000|2021-06-30 14:01:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|12
1625061670000|2021-06-30 14:01:10|15735.7|15731.7|15737.2|15733.2|15737.2|15733.2|15735.7|15731.7|7
1625061680000|2021-06-30 14:01:20|15738.7|15734.7|15741.2|15737.2|15741.2|15737.2|15738.7|15734.7|5
1625061690000|2021-06-30 14:01:30|15741.7|15737.7|15738.7|15734.7|15741.7|15737.7|15738.7|15734.7|28
1625061700000|2021-06-30 14:01:40|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|2
1625061710000|2021-06-30 14:01:50|15740.2|15736.2|15741.2|15737.2|15741.2|15737.2|15740.2|15736.2|5
1625061720000|2021-06-30 14:02:00|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|4
1625061730000|2021-06-30 14:02:10|15738.7|15734.7|15740.2|15736.2|15740.2|15736.2|15738.7|15734.7|10
1625061740000|2021-06-30 14:02:20|15740.7|15736.7|15741.2|15737.2|15741.2|15737.2|15740.7|15736.7|4
1625061750000|2021-06-30 14:02:30|15742.2|15738.2|15742.7|15738.7|15742.7|15738.7|15742.2|15738.2|2
1625061760000|2021-06-30 14:02:40|15743.2|15739.2|15743.7|15739.7|15743.7|15739.7|15743.2|15739.2|2
1625061780000|2021-06-30 14:03:00|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|2
1625061800000|2021-06-30 14:03:20|15743.2|15739.2|15744.2|15740.2|15744.2|15740.2|15743.2|15739.2|8
1625061810000|2021-06-30 14:03:30|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|22
1625061820000|2021-06-30 14:03:40|15744.2|15740.2|15745.7|15741.7|15745.7|15741.7|15744.2|15740.2|4
1625061840000|2021-06-30 14:04:00|||||||||3
1625061850000|2021-06-30 14:04:10|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|1
1625061860000|2021-06-30 14:04:20|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|11
1625061870000|2021-06-30 14:04:30|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|3
1625061890000|2021-06-30 14:04:50|15744.7|15740.7|15744.2|15740.2|15744.7|15740.7|15744.2|15740.2|3
1625061900000|2021-06-30 14:05:00|15744.7|15740.7|15743.2|15739.2|15744.7|15740.7|15743.2|15739.2|3
1625061910000|2021-06-30 14:05:10|||||||||2
1625061920000|2021-06-30 14:05:20|15741.7|15737.7|15740.7|15736.7|15741.7|15737.7|15740.7|15736.7|8
1625061930000|2021-06-30 14:05:30|15739.7|15735.7|15739.2|15735.2|15739.7|15735.7|15738.2|15734.2|15
1625061940000|2021-06-30 14:05:40|15738.2|15734.2|15738.2|15734.2|15739.7|15735.7|15738.2|15734.2|20
1625061950000|2021-06-30 14:05:50|15738.7|15734.7|15737.7|15733.7|15739.2|15735.2|15737.7|15733.7|23
1625061960000|2021-06-30 14:06:00|15738.7|15734.7|15739.7|15735.7|15739.7|15735.7|15738.2|15734.2|11
1625061970000|2021-06-30 14:06:10|15740.7|15736.7|15739.7|15735.7|15740.7|15736.7|15739.7|15735.7|7
1625061990000|2021-06-30 14:06:30|15738.7|15734.7|15739.2|15735.2|15739.2|15735.2|15738.7|15734.7|2
1625062000000|2021-06-30 14:06:40|||||||||3
1625062010000|2021-06-30 14:06:50|15738.7|15734.7|15737.2|15733.2|15738.7|15734.7|15737.2|15733.2|12
1625062020000|2021-06-30 14:07:00|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625062030000|2021-06-30 14:07:10|15736.2|15732.2|15735.7|15731.7|15736.2|15732.2|15735.7|15731.7|4
1625062040000|2021-06-30 14:07:20|15735.2|15731.2|15736.2|15732.2|15736.2|15732.2|15735.2|15731.2|5
1625062050000|2021-06-30 14:07:30|||||||||2
1625062060000|2021-06-30 14:07:40|15736.7|15732.7|15737.7|15733.7|15737.7|15733.7|15736.7|15732.7|7
1625062070000|2021-06-30 14:07:50|15738.2|15734.2|15739.2|15735.2|15739.7|15735.7|15738.2|15734.2|5
1625062080000|2021-06-30 14:08:00|15739.7|15735.7|15736.7|15732.7|15739.7|15735.7|15735.7|15731.7|25
1625062090000|2021-06-30 14:08:10|15735.2|15731.2|15734.7|15730.7|15736.2|15732.2|15734.7|15730.7|6
1625062100000|2021-06-30 14:08:20|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625062110000|2021-06-30 14:08:30|15736.7|15732.7|15735.7|15731.7|15736.7|15732.7|15735.7|15731.7|4
1625062120000|2021-06-30 14:08:40|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625062130000|2021-06-30 14:08:50|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|7
1625062140000|2021-06-30 14:09:00|15732.7|15728.7|15733.7|15729.7|15733.7|15729.7|15732.2|15728.2|6
1625062150000|2021-06-30 14:09:10|15734.2|15730.2|15734.2|15730.2|15735.2|15731.2|15734.2|15730.2|5
1625062160000|2021-06-30 14:09:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625062170000|2021-06-30 14:09:30|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|5
1625062180000|2021-06-30 14:09:40|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|4
1625062200000|2021-06-30 14:10:00|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|2
1625062210000|2021-06-30 14:10:10|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625062220000|2021-06-30 14:10:20|15735.7|15731.7|15736.2|15732.2|15736.2|15732.2|15735.2|15731.2|30
1625062230000|2021-06-30 14:10:30|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|3
1625062240000|2021-06-30 14:10:40|15736.2|15732.2|15734.7|15730.7|15736.2|15732.2|15734.7|15730.7|6
1625062250000|2021-06-30 14:10:50|15735.2|15731.2|15734.7|15730.7|15736.2|15732.2|15734.7|15730.7|9
1625062260000|2021-06-30 14:11:00|15734.2|15730.2|15731.2|15727.2|15734.2|15730.2|15731.2|15727.2|11
1625062270000|2021-06-30 14:11:10|15731.7|15727.7|15731.2|15727.2|15731.7|15727.7|15731.2|15727.2|3
1625062280000|2021-06-30 14:11:20|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625062290000|2021-06-30 14:11:30|15729.7|15725.7|15731.2|15727.2|15731.2|15727.2|15729.7|15725.7|14
1625062300000|2021-06-30 14:11:40|15731.7|15727.7|15730.2|15726.2|15731.7|15727.7|15730.2|15726.2|3
1625062310000|2021-06-30 14:11:50|15729.7|15725.7|15730.7|15726.7|15730.7|15726.7|15729.7|15725.7|4
1625062320000|2021-06-30 14:12:00|15732.2|15728.2|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|3
1625062330000|2021-06-30 14:12:10|15731.7|15727.7|15732.7|15728.7|15732.7|15728.7|15731.7|15727.7|10
1625062340000|2021-06-30 14:12:20|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|1
1625062350000|2021-06-30 14:12:30|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625062360000|2021-06-30 14:12:40|||||||||17
1625062370000|2021-06-30 14:12:50|15735.2|15731.2|15737.2|15733.2|15737.2|15733.2|15735.2|15731.2|8
1625062380000|2021-06-30 14:13:00|15736.7|15732.7|15738.7|15734.7|15738.7|15734.7|15736.7|15732.7|3
1625062390000|2021-06-30 14:13:10|15735.7|15731.7|15737.2|15733.2|15737.2|15733.2|15735.7|15731.7|2
1625062400000|2021-06-30 14:13:20|15737.7|15733.7|15736.2|15732.2|15737.7|15733.7|15736.2|15732.2|4
1625062410000|2021-06-30 14:13:30|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|2
1625062420000|2021-06-30 14:13:40|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|4
1625062430000|2021-06-30 14:13:50|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625062440000|2021-06-30 14:14:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|8
1625062460000|2021-06-30 14:14:20|||||||||1
1625062470000|2021-06-30 14:14:30|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625062480000|2021-06-30 14:14:40|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|25
1625062490000|2021-06-30 14:14:50|15736.7|15732.7|15737.2|15733.2|15737.2|15733.2|15736.7|15732.7|5
1625062500000|2021-06-30 14:15:00|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|2
1625062520000|2021-06-30 14:15:20|15737.2|15733.2|15737.7|15733.7|15737.7|15733.7|15737.2|15733.2|3
1625062540000|2021-06-30 14:15:40|15739.2|15735.2|15740.2|15736.2|15740.2|15736.2|15739.2|15735.2|5
1625062550000|2021-06-30 14:15:50|15739.7|15735.7|15738.2|15734.2|15739.7|15735.7|15738.2|15734.2|2
1625062560000|2021-06-30 14:16:00|15737.7|15733.7|15736.7|15732.7|15737.7|15733.7|15736.7|15732.7|4
1625062570000|2021-06-30 14:16:10|15737.7|15733.7|15738.2|15734.2|15738.2|15734.2|15737.7|15733.7|3
1625062580000|2021-06-30 14:16:20|||||||||1
1625062590000|2021-06-30 14:16:30|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625062600000|2021-06-30 14:16:40|15742.2|15738.2|15744.7|15740.7|15744.7|15740.7|15742.2|15738.2|6
1625062610000|2021-06-30 14:16:50|15745.7|15741.7|15745.2|15741.2|15745.7|15741.7|15745.2|15741.2|8
1625062620000|2021-06-30 14:17:00|15744.2|15740.2|15744.7|15740.7|15744.7|15740.7|15743.7|15739.7|27
1625062630000|2021-06-30 14:17:10|15744.2|15740.2|15744.7|15740.7|15744.7|15740.7|15744.2|15740.2|4
1625062640000|2021-06-30 14:17:20|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|4
1625062650000|2021-06-30 14:17:30|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|4
1625062660000|2021-06-30 14:17:40|15744.2|15740.2|15743.7|15739.7|15744.2|15740.2|15743.7|15739.7|7
1625062670000|2021-06-30 14:17:50|15742.7|15738.7|15741.7|15737.7|15742.7|15738.7|15741.7|15737.7|5
1625062680000|2021-06-30 14:18:00|15740.2|15736.2|15742.2|15738.2|15742.2|15738.2|15740.2|15736.2|6
1625062690000|2021-06-30 14:18:10|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|2
1625062720000|2021-06-30 14:18:40|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|2
1625062730000|2021-06-30 14:18:50|15742.7|15738.7|15747.2|15743.2|15747.2|15743.2|15742.7|15738.7|20
1625062740000|2021-06-30 14:19:00|15747.7|15743.7|15746.2|15742.2|15748.2|15744.2|15746.2|15742.2|30
1625062750000|2021-06-30 14:19:10|15744.7|15740.7|15745.2|15741.2|15745.2|15741.2|15744.7|15740.7|2
1625062770000|2021-06-30 14:19:30|15744.7|15740.7|15742.2|15738.2|15744.7|15740.7|15741.7|15737.7|15
1625062780000|2021-06-30 14:19:40|15742.7|15738.7|15741.7|15737.7|15742.7|15738.7|15741.7|15737.7|20
1625062790000|2021-06-30 14:19:50|15739.2|15735.2|15738.7|15734.7|15739.2|15735.2|15738.7|15734.7|2
1625062800000|2021-06-30 14:20:00|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|3
1625062810000|2021-06-30 14:20:10|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|2
1625062820000|2021-06-30 14:20:20|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|2
1625062830000|2021-06-30 14:20:30|15736.7|15732.7|15737.2|15733.2|15737.2|15733.2|15736.7|15732.7|2
1625062840000|2021-06-30 14:20:40|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|2
1625062850000|2021-06-30 14:20:50|15738.2|15734.2|15739.2|15735.2|15739.2|15735.2|15738.2|15734.2|6
1625062860000|2021-06-30 14:21:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625062870000|2021-06-30 14:21:10|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|4
1625062900000|2021-06-30 14:21:40|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|1
1625062920000|2021-06-30 14:22:00|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|1
1625062930000|2021-06-30 14:22:10|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|17
1625062940000|2021-06-30 14:22:20|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|1
1625062960000|2021-06-30 14:22:40|||||||||2
1625062970000|2021-06-30 14:22:50|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|1
1625062980000|2021-06-30 14:23:00|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625062990000|2021-06-30 14:23:10|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625063000000|2021-06-30 14:23:20|15742.7|15738.7|15744.7|15740.7|15744.7|15740.7|15742.7|15738.7|6
1625063010000|2021-06-30 14:23:30|||||||||23
1625063020000|2021-06-30 14:23:40|||||||||3
1625063030000|2021-06-30 14:23:50|15744.2|15740.2|15744.7|15740.7|15744.7|15740.7|15744.2|15740.2|3
1625063040000|2021-06-30 14:24:00|15743.7|15739.7|15743.2|15739.2|15743.7|15739.7|15742.2|15738.2|7
1625063050000|2021-06-30 14:24:10|15744.2|15740.2|15745.2|15741.2|15745.7|15741.7|15744.2|15740.2|9
1625063060000|2021-06-30 14:24:20|||||||||2
1625063070000|2021-06-30 14:24:30|15745.7|15741.7|15746.7|15742.7|15746.7|15742.7|15745.7|15741.7|6
1625063080000|2021-06-30 14:24:40|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15746.7|15742.7|5
1625063090000|2021-06-30 14:24:50|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|2
1625063100000|2021-06-30 14:25:00|15746.7|15742.7|15747.2|15743.2|15747.2|15743.2|15746.2|15742.2|3
1625063110000|2021-06-30 14:25:10|||||||||5
1625063120000|2021-06-30 14:25:20|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|3
1625063130000|2021-06-30 14:25:30|15745.7|15741.7|15747.2|15743.2|15747.2|15743.2|15745.7|15741.7|8
1625063140000|2021-06-30 14:25:40|15746.2|15742.2|15745.7|15741.7|15746.2|15742.2|15745.7|15741.7|27
1625063150000|2021-06-30 14:25:50|15746.2|15742.2|15746.2|15742.2|15746.7|15742.7|15746.2|15742.2|13
1625063160000|2021-06-30 14:26:00|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15743.7|15739.7|10
1625063170000|2021-06-30 14:26:10|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|2
1625063180000|2021-06-30 14:26:20|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|4
1625063190000|2021-06-30 14:26:30|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|15745.2|15741.2|6
1625063200000|2021-06-30 14:26:40|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|12
1625063210000|2021-06-30 14:26:50|15743.7|15739.7|15743.2|15739.2|15743.7|15739.7|15743.2|15739.2|5
1625063220000|2021-06-30 14:27:00|15742.7|15738.7|15740.7|15736.7|15742.7|15738.7|15740.2|15736.2|14
1625063230000|2021-06-30 14:27:10|15740.2|15736.2|15739.2|15735.2|15740.2|15736.2|15739.2|15735.2|6
1625063240000|2021-06-30 14:27:20|15740.2|15736.2|15739.7|15735.7|15740.2|15736.2|15739.7|15735.7|6
1625063250000|2021-06-30 14:27:30|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|2
1625063260000|2021-06-30 14:27:40|15738.7|15734.7|15740.2|15736.2|15740.2|15736.2|15738.7|15734.7|34
1625063270000|2021-06-30 14:27:50|||||||||23
1625063290000|2021-06-30 14:28:10|15738.7|15734.7|15737.7|15733.7|15738.7|15734.7|15737.7|15733.7|2
1625063300000|2021-06-30 14:28:20|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|7
1625063310000|2021-06-30 14:28:30|||||||||1
1625063330000|2021-06-30 14:28:50|15736.7|15732.7|15735.7|15731.7|15736.7|15732.7|15735.7|15731.7|3
1625063340000|2021-06-30 14:29:00|15736.2|15732.2|15739.7|15735.7|15739.7|15735.7|15736.2|15732.2|10
1625063350000|2021-06-30 14:29:10|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|3
1625063370000|2021-06-30 14:29:30|15740.7|15736.7|15739.7|15735.7|15740.7|15736.7|15739.7|15735.7|2
1625063380000|2021-06-30 14:29:40|||||||||1
1625063390000|2021-06-30 14:29:50|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|21
1625063400000|2021-06-30 14:30:00|15740.7|15736.7|15739.2|15735.2|15740.7|15736.7|15739.2|15735.2|2
1625063410000|2021-06-30 14:30:10|15740.7|15736.7|15741.2|15737.2|15741.2|15737.2|15740.7|15736.7|3
1625063420000|2021-06-30 14:30:20|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|3
1625063430000|2021-06-30 14:30:30|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|15744.2|15740.2|2
1625063440000|2021-06-30 14:30:40|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|15743.7|15739.7|1
1625063460000|2021-06-30 14:31:00|15742.7|15738.7|15743.7|15739.7|15743.7|15739.7|15742.7|15738.7|3
1625063490000|2021-06-30 14:31:30|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625063500000|2021-06-30 14:31:40|||||||||3
1625063520000|2021-06-30 14:32:00|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625063530000|2021-06-30 14:32:10|15742.7|15738.7|15743.7|15739.7|15743.7|15739.7|15742.7|15738.7|5
1625063550000|2021-06-30 14:32:30|15744.7|15740.7|15744.2|15740.2|15745.2|15741.2|15744.2|15740.2|6
1625063560000|2021-06-30 14:32:40|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|1
1625063580000|2021-06-30 14:33:00|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|1
1625063590000|2021-06-30 14:33:10|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|3
1625063600000|2021-06-30 14:33:20|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625063640000|2021-06-30 14:34:00|15745.7|15741.7|15745.2|15741.2|15746.7|15742.7|15745.2|15741.2|4
1625063650000|2021-06-30 14:34:10|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|2
1625063660000|2021-06-30 14:34:20|15747.2|15743.2|15746.7|15742.7|15747.7|15743.7|15746.7|15742.7|4
1625063670000|2021-06-30 14:34:30|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|3
1625063680000|2021-06-30 14:34:40|||||||||3
1625063690000|2021-06-30 14:34:50|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|3
1625063700000|2021-06-30 14:35:00|||||||||1
1625063720000|2021-06-30 14:35:20|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|1
1625063740000|2021-06-30 14:35:40|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|1
1625063760000|2021-06-30 14:36:00|||||||||1
1625063770000|2021-06-30 14:36:10|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|2
1625063780000|2021-06-30 14:36:20|15747.7|15743.7|15748.2|15744.2|15748.2|15744.2|15747.7|15743.7|5
1625063790000|2021-06-30 14:36:30|15750.2|15746.2|15751.7|15747.7|15751.7|15747.7|15750.2|15746.2|14
1625063800000|2021-06-30 14:36:40|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|15752.2|15748.2|2
1625063810000|2021-06-30 14:36:50|||||||||4
1625063820000|2021-06-30 14:37:00|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|3
1625063830000|2021-06-30 14:37:10|15753.2|15749.2|15752.2|15748.2|15753.2|15749.2|15752.2|15748.2|5
1625063840000|2021-06-30 14:37:20|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|2
1625063850000|2021-06-30 14:37:30|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|1
1625063860000|2021-06-30 14:37:40|15749.7|15745.7|15749.2|15745.2|15749.7|15745.7|15749.2|15745.2|2
1625063870000|2021-06-30 14:37:50|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|4
1625063880000|2021-06-30 14:38:00|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|1
1625063890000|2021-06-30 14:38:10|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|2
1625063900000|2021-06-30 14:38:20|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|8
1625063910000|2021-06-30 14:38:30|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|7
1625063920000|2021-06-30 14:38:40|15749.7|15745.7|15749.2|15745.2|15749.7|15745.7|15749.2|15745.2|8
1625063930000|2021-06-30 14:38:50|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|2
1625063960000|2021-06-30 14:39:20|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|1
1625063970000|2021-06-30 14:39:30|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|3
1625063990000|2021-06-30 14:39:50|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|1
1625064000000|2021-06-30 14:40:00|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|1
1625064010000|2021-06-30 14:40:10|15748.7|15744.7|15749.7|15745.7|15749.7|15745.7|15748.7|15744.7|6
1625064030000|2021-06-30 14:40:30|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|1
1625064050000|2021-06-30 14:40:50|15749.2|15745.2|15748.7|15744.7|15749.2|15745.2|15748.7|15744.7|4
1625064060000|2021-06-30 14:41:00|15749.2|15745.2|15748.2|15744.2|15749.2|15745.2|15748.2|15744.2|3
1625064070000|2021-06-30 14:41:10|15747.2|15743.2|15748.2|15744.2|15748.2|15744.2|15747.2|15743.2|4
1625064080000|2021-06-30 14:41:20|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625064090000|2021-06-30 14:41:30|15745.2|15741.2|15744.2|15740.2|15745.2|15741.2|15744.2|15740.2|5
1625064110000|2021-06-30 14:41:50|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|3
1625064120000|2021-06-30 14:42:00|15742.7|15738.7|15740.2|15736.2|15742.7|15738.7|15740.2|15736.2|12
1625064130000|2021-06-30 14:42:10|15739.7|15735.7|15738.2|15734.2|15739.7|15735.7|15738.2|15734.2|6
1625064140000|2021-06-30 14:42:20|15737.7|15733.7|15737.2|15733.2|15737.7|15733.7|15737.2|15733.2|5
1625064150000|2021-06-30 14:42:30|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|1
1625064170000|2021-06-30 14:42:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625064180000|2021-06-30 14:43:00|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15734.7|15730.7|8
1625064190000|2021-06-30 14:43:10|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|8
1625064200000|2021-06-30 14:43:20|||||||||2
1625064210000|2021-06-30 14:43:30|15733.7|15729.7|15732.7|15728.7|15733.7|15729.7|15732.7|15728.7|7
1625064220000|2021-06-30 14:43:40|15733.2|15729.2|15732.2|15728.2|15733.2|15729.2|15732.2|15728.2|4
1625064230000|2021-06-30 14:43:50|15731.2|15727.2|15730.7|15726.7|15731.2|15727.2|15730.2|15726.2|16
1625064240000|2021-06-30 14:44:00|15731.7|15727.7|15734.2|15730.2|15734.2|15730.2|15731.7|15727.7|16
1625064250000|2021-06-30 14:44:10|15734.7|15730.7|15734.2|15730.2|15735.7|15731.7|15734.2|15730.2|4
1625064270000|2021-06-30 14:44:30|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|5
1625064280000|2021-06-30 14:44:40|15734.2|15730.2|15733.2|15729.2|15734.2|15730.2|15733.2|15729.2|12
1625064300000|2021-06-30 14:45:00|15734.7|15730.7|15736.7|15732.7|15736.7|15732.7|15734.7|15730.7|4
1625064320000|2021-06-30 14:45:20|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|5
1625064340000|2021-06-30 14:45:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625064360000|2021-06-30 14:46:00|15737.7|15733.7|15736.7|15732.7|15737.7|15733.7|15736.7|15732.7|2
1625064370000|2021-06-30 14:46:10|15734.7|15730.7|15734.2|15730.2|15734.7|15730.7|15734.2|15730.2|4
1625064380000|2021-06-30 14:46:20|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|6
1625064390000|2021-06-30 14:46:30|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|6
1625064400000|2021-06-30 14:46:40|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|9
1625064410000|2021-06-30 14:46:50|15731.2|15727.2|15730.2|15726.2|15731.2|15727.2|15730.2|15726.2|7
1625064420000|2021-06-30 14:47:00|15729.7|15725.7|15729.2|15725.2|15729.7|15725.7|15729.2|15725.2|7
1625064430000|2021-06-30 14:47:10|15728.7|15724.7|15729.7|15725.7|15729.7|15725.7|15728.7|15724.7|3
1625064440000|2021-06-30 14:47:20|15729.2|15725.2|15730.2|15726.2|15730.2|15726.2|15729.2|15725.2|6
1625064450000|2021-06-30 14:47:30|15731.7|15727.7|15732.2|15728.2|15732.2|15728.2|15731.7|15727.7|4
1625064460000|2021-06-30 14:47:40|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|12
1625064470000|2021-06-30 14:47:50|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625064480000|2021-06-30 14:48:00|15728.2|15724.2|15729.2|15725.2|15729.2|15725.2|15728.2|15724.2|4
1625064490000|2021-06-30 14:48:10|15728.7|15724.7|15729.7|15725.7|15729.7|15725.7|15728.7|15724.7|7
1625064500000|2021-06-30 14:48:20|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|4
1625064510000|2021-06-30 14:48:30|15728.7|15724.7|15727.7|15723.7|15728.7|15724.7|15727.7|15723.7|3
1625064520000|2021-06-30 14:48:40|15727.2|15723.2|15727.7|15723.7|15727.7|15723.7|15727.2|15723.2|7
1625064540000|2021-06-30 14:49:00|15731.2|15727.2|15730.7|15726.7|15731.2|15727.2|15730.7|15726.7|2
1625064560000|2021-06-30 14:49:20|||||||||2
1625064580000|2021-06-30 14:49:40|15732.2|15728.2|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|6
1625064600000|2021-06-30 14:50:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|6
1625064610000|2021-06-30 14:50:10|||||||||2
1625064620000|2021-06-30 14:50:20|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625064650000|2021-06-30 14:50:50|15730.7|15726.7|15729.7|15725.7|15730.7|15726.7|15729.7|15725.7|7
1625064660000|2021-06-30 14:51:00|15730.2|15726.2|15730.7|15726.7|15730.7|15726.7|15730.2|15726.2|4
1625064670000|2021-06-30 14:51:10|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|2
1625064680000|2021-06-30 14:51:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|5
1625064690000|2021-06-30 14:51:30|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625064700000|2021-06-30 14:51:40|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|2
1625064710000|2021-06-30 14:51:50|15731.7|15727.7|15731.2|15727.2|15731.7|15727.7|15731.2|15727.2|9
1625064720000|2021-06-30 14:52:00|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|5
1625064740000|2021-06-30 14:52:20|15732.7|15728.7|15733.2|15729.2|15733.2|15729.2|15732.7|15728.7|5
1625064760000|2021-06-30 14:52:40|15734.2|15730.2|15733.7|15729.7|15734.2|15730.2|15733.7|15729.7|4
1625064770000|2021-06-30 14:52:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|3
1625064780000|2021-06-30 14:53:00|15733.7|15729.7|15733.2|15729.2|15733.7|15729.7|15733.2|15729.2|3
1625064790000|2021-06-30 14:53:10|15731.2|15727.2|15732.7|15728.7|15732.7|15728.7|15731.2|15727.2|5
1625064820000|2021-06-30 14:53:40|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|2
1625064840000|2021-06-30 14:54:00|15733.7|15729.7|15733.2|15729.2|15733.7|15729.7|15733.2|15729.2|2
1625064870000|2021-06-30 14:54:30|15732.2|15728.2|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|5
1625064880000|2021-06-30 14:54:40|15733.7|15729.7|15732.2|15728.2|15733.7|15729.7|15732.2|15728.2|2
1625064900000|2021-06-30 14:55:00|||||||||2
1625064910000|2021-06-30 14:55:10|15729.2|15725.2|15726.2|15722.2|15729.2|15725.2|15725.7|15721.7|13
1625064930000|2021-06-30 14:55:30|15726.7|15722.7|15725.7|15721.7|15726.7|15722.7|15725.2|15721.2|12
1625064950000|2021-06-30 14:55:50|15727.7|15723.7|15728.2|15724.2|15728.2|15724.2|15727.7|15723.7|3
1625064960000|2021-06-30 14:56:00|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|6
1625064970000|2021-06-30 14:56:10|15725.7|15721.7|15724.2|15720.2|15725.7|15721.7|15724.2|15720.2|3
1625064980000|2021-06-30 14:56:20|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|8
1625064990000|2021-06-30 14:56:30|15724.2|15720.2|15724.7|15720.7|15724.7|15720.7|15724.2|15720.2|4
1625065000000|2021-06-30 14:56:40|15725.2|15721.2|15725.7|15721.7|15725.7|15721.7|15725.2|15721.2|11
1625065010000|2021-06-30 14:56:50|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|9
1625065020000|2021-06-30 14:57:00|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625065030000|2021-06-30 14:57:10|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625065040000|2021-06-30 14:57:20|15727.7|15723.7|15723.2|15719.2|15727.7|15723.7|15723.2|15719.2|7
1625065050000|2021-06-30 14:57:30|15722.2|15718.2|15719.7|15715.7|15722.2|15718.2|15719.7|15715.7|5
1625065060000|2021-06-30 14:57:40|15720.2|15716.2|15721.2|15717.2|15721.2|15717.2|15720.2|15716.2|5
1625065070000|2021-06-30 14:57:50|15722.2|15718.2|15722.7|15718.7|15723.7|15719.7|15722.2|15718.2|7
1625065080000|2021-06-30 14:58:00|15723.2|15719.2|15723.2|15719.2|15724.7|15720.7|15723.2|15719.2|6
1625065090000|2021-06-30 14:58:10|15721.7|15717.7|15717.7|15713.7|15721.7|15717.7|15717.7|15713.7|23
1625065100000|2021-06-30 14:58:20|15719.2|15715.2|15716.2|15712.2|15719.7|15715.7|15716.2|15712.2|13
1625065110000|2021-06-30 14:58:30|15714.7|15710.7|15716.2|15712.2|15716.2|15712.2|15714.7|15710.7|10
1625065120000|2021-06-30 14:58:40|15718.2|15714.2|15717.7|15713.7|15718.2|15714.2|15717.7|15713.7|13
1625065130000|2021-06-30 14:58:50|15715.7|15711.7|15718.2|15714.2|15718.2|15714.2|15715.7|15711.7|10
1625065140000|2021-06-30 14:59:00|15716.7|15712.7|15717.7|15713.7|15717.7|15713.7|15716.7|15712.7|5
1625065150000|2021-06-30 14:59:10|15718.7|15714.7|15720.7|15716.7|15720.7|15716.7|15718.7|15714.7|11
1625065160000|2021-06-30 14:59:20|15720.2|15716.2|15721.7|15717.7|15721.7|15717.7|15720.2|15716.2|5
1625065180000|2021-06-30 14:59:40|15721.2|15717.2|15721.7|15717.7|15721.7|15717.7|15721.2|15717.2|21
1625065190000|2021-06-30 14:59:50|15720.2|15716.2|15719.7|15715.7|15720.2|15716.2|15719.2|15715.2|17
1625065200000|2021-06-30 15:00:00|15719.2|15715.2|15718.7|15714.7|15719.2|15715.2|15718.7|15714.7|8
1625065210000|2021-06-30 15:00:10|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|3
1625065220000|2021-06-30 15:00:20|15721.2|15717.2|15721.7|15717.7|15721.7|15717.7|15721.2|15717.2|22
1625065230000|2021-06-30 15:00:30|15722.2|15718.2|15721.7|15717.7|15722.2|15718.2|15721.7|15717.7|9
1625065240000|2021-06-30 15:00:40|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|1
1625065250000|2021-06-30 15:00:50|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|5
1625065260000|2021-06-30 15:01:00|15719.2|15715.2|15718.7|15714.7|15720.7|15716.7|15718.7|15714.7|13
1625065270000|2021-06-30 15:01:10|15719.7|15715.7|15717.7|15713.7|15719.7|15715.7|15717.7|15713.7|11
1625065280000|2021-06-30 15:01:20|15718.7|15714.7|15719.2|15715.2|15719.2|15715.2|15718.7|15714.7|9
1625065290000|2021-06-30 15:01:30|15718.7|15714.7|15721.2|15717.2|15721.2|15717.2|15718.7|15714.7|8
1625065310000|2021-06-30 15:01:50|15721.7|15717.7|15723.2|15719.2|15723.2|15719.2|15721.7|15717.7|10
1625065320000|2021-06-30 15:02:00|15722.7|15718.7|15721.2|15717.2|15722.7|15718.7|15721.2|15717.2|2
1625065330000|2021-06-30 15:02:10|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|2
1625065340000|2021-06-30 15:02:20|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|1
1625065350000|2021-06-30 15:02:30|15723.2|15719.2|15723.2|15719.2|15723.7|15719.7|15723.2|15719.2|8
1625065360000|2021-06-30 15:02:40|15722.7|15718.7|15721.2|15717.2|15722.7|15718.7|15720.7|15716.7|14
1625065370000|2021-06-30 15:02:50|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|2
1625065380000|2021-06-30 15:03:00|15717.2|15713.2|15717.7|15713.7|15717.7|15713.7|15717.2|15713.2|5
1625065390000|2021-06-30 15:03:10|15716.2|15712.2|15715.2|15711.2|15716.2|15712.2|15715.2|15711.2|3
1625065400000|2021-06-30 15:03:20|15714.7|15710.7|15715.7|15711.7|15715.7|15711.7|15714.7|15710.7|3
1625065410000|2021-06-30 15:03:30|15716.2|15712.2|15715.2|15711.2|15716.2|15712.2|15715.2|15711.2|3
1625065420000|2021-06-30 15:03:40|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|6
1625065440000|2021-06-30 15:04:00|15716.7|15712.7|15717.2|15713.2|15717.7|15713.7|15716.2|15712.2|7
1625065450000|2021-06-30 15:04:10|15716.2|15712.2|15715.7|15711.7|15716.7|15712.7|15715.7|15711.7|5
1625065460000|2021-06-30 15:04:20|15717.7|15713.7|15718.2|15714.2|15718.2|15714.2|15717.7|15713.7|8
1625065470000|2021-06-30 15:04:30|15717.7|15713.7|15717.7|15713.7|15718.2|15714.2|15716.7|15712.7|15
1625065480000|2021-06-30 15:04:40|15718.7|15714.7|15718.2|15714.2|15718.7|15714.7|15718.2|15714.2|20
1625065490000|2021-06-30 15:04:50|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|5
1625065500000|2021-06-30 15:05:00|15719.2|15715.2|15717.7|15713.7|15719.2|15715.2|15717.7|15713.7|12
1625065510000|2021-06-30 15:05:10|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|2
1625065520000|2021-06-30 15:05:20|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|3
1625065530000|2021-06-30 15:05:30|15717.7|15713.7|15716.2|15712.2|15717.7|15713.7|15716.2|15712.2|6
1625065540000|2021-06-30 15:05:40|15714.7|15710.7|15715.2|15711.2|15715.2|15711.2|15714.7|15710.7|5
1625065550000|2021-06-30 15:05:50|15716.2|15712.2|15715.7|15711.7|15716.2|15712.2|15715.7|15711.7|3
1625065560000|2021-06-30 15:06:00|15715.2|15711.2|15714.7|15710.7|15715.2|15711.2|15714.7|15710.7|9
1625065570000|2021-06-30 15:06:10|15714.2|15710.2|15714.7|15710.7|15714.7|15710.7|15714.2|15710.2|5
1625065590000|2021-06-30 15:06:30|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|1
1625065600000|2021-06-30 15:06:40|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|12
1625065610000|2021-06-30 15:06:50|15716.7|15712.7|15715.7|15711.7|15717.2|15713.2|15715.7|15711.7|12
1625065620000|2021-06-30 15:07:00|15714.7|15710.7|15714.2|15710.2|15714.7|15710.7|15714.2|15710.2|2
1625065630000|2021-06-30 15:07:10|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|1
1625065650000|2021-06-30 15:07:30|15715.7|15711.7|15716.2|15712.2|15716.2|15712.2|15715.7|15711.7|5
1625065660000|2021-06-30 15:07:40|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|11
1625065670000|2021-06-30 15:07:50|15716.7|15712.7|15717.7|15713.7|15717.7|15713.7|15716.7|15712.7|6
1625065680000|2021-06-30 15:08:00|15716.7|15712.7|15714.7|15710.7|15716.7|15712.7|15714.7|15710.7|13
1625065690000|2021-06-30 15:08:10|15714.2|15710.2|15713.7|15709.7|15714.2|15710.2|15713.7|15709.7|2
1625065700000|2021-06-30 15:08:20|15714.7|15710.7|15712.7|15708.7|15714.7|15710.7|15712.7|15708.7|5
1625065710000|2021-06-30 15:08:30|15713.2|15709.2|15713.7|15709.7|15713.7|15709.7|15713.2|15709.2|8
1625065720000|2021-06-30 15:08:40|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|3
1625065730000|2021-06-30 15:08:50|15713.7|15709.7|15713.2|15709.2|15713.7|15709.7|15713.2|15709.2|6
1625065740000|2021-06-30 15:09:00|15713.7|15709.7|15713.2|15709.2|15713.7|15709.7|15713.2|15709.2|3
1625065750000|2021-06-30 15:09:10|||||||||5
1625065770000|2021-06-30 15:09:30|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|1
1625065800000|2021-06-30 15:10:00|15714.7|15710.7|15713.2|15709.2|15714.7|15710.7|15713.2|15709.2|5
1625065820000|2021-06-30 15:10:20|15711.7|15707.7|15710.2|15706.2|15711.7|15707.7|15710.2|15706.2|11
1625065830000|2021-06-30 15:10:30|15709.7|15705.7|15708.7|15704.7|15709.7|15705.7|15708.7|15704.7|3
1625065840000|2021-06-30 15:10:40|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|9
1625065850000|2021-06-30 15:10:50|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.7|15706.7|5
1625065860000|2021-06-30 15:11:00|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1625065870000|2021-06-30 15:11:10|||||||||1
1625065880000|2021-06-30 15:11:20|15709.2|15705.2|15708.2|15704.2|15709.2|15705.2|15708.2|15704.2|6
1625065900000|2021-06-30 15:11:40|||||||||1
1625065910000|2021-06-30 15:11:50|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|1
1625065920000|2021-06-30 15:12:00|15708.7|15704.7|15708.2|15704.2|15708.7|15704.7|15708.2|15704.2|11
1625065940000|2021-06-30 15:12:20|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|5
1625065950000|2021-06-30 15:12:30|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|1
1625065980000|2021-06-30 15:13:00|15707.7|15703.7|15708.2|15704.2|15708.2|15704.2|15707.7|15703.7|5
1625065990000|2021-06-30 15:13:10|15707.7|15703.7|15707.2|15703.2|15707.7|15703.7|15707.2|15703.2|3
1625066000000|2021-06-30 15:13:20|15708.7|15704.7|15709.2|15705.2|15709.2|15705.2|15708.2|15704.2|8
1625066010000|2021-06-30 15:13:30|||||||||9
1625066040000|2021-06-30 15:14:00|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|3
1625066050000|2021-06-30 15:14:10|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|2
1625066060000|2021-06-30 15:14:20|||||||||2
1625066070000|2021-06-30 15:14:30|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|3
1625066080000|2021-06-30 15:14:40|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|2
1625066090000|2021-06-30 15:14:50|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|1
1625066100000|2021-06-30 15:15:00|15709.7|15705.7|15708.7|15704.7|15709.7|15705.7|15708.7|15704.7|2
1625066110000|2021-06-30 15:15:10|15708.2|15704.2|15707.7|15703.7|15708.7|15704.7|15707.7|15703.7|3
1625066130000|2021-06-30 15:15:30|15709.7|15705.7|15710.2|15706.2|15710.7|15706.7|15709.7|15705.7|16
1625066140000|2021-06-30 15:15:40|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|1
1625066150000|2021-06-30 15:15:50|15711.2|15707.2|15710.7|15706.7|15711.2|15707.2|15710.7|15706.7|3
1625066160000|2021-06-30 15:16:00|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|5
1625066180000|2021-06-30 15:16:20|15709.7|15705.7|15710.2|15706.2|15710.2|15706.2|15709.7|15705.7|11
1625066190000|2021-06-30 15:16:30|15709.7|15705.7|15709.2|15705.2|15709.7|15705.7|15709.2|15705.2|3
1625066200000|2021-06-30 15:16:40|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|1
1625066220000|2021-06-30 15:17:00|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|2
1625066240000|2021-06-30 15:17:20|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|1
1625066250000|2021-06-30 15:17:30|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|7
1625066260000|2021-06-30 15:17:40|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|1
1625066270000|2021-06-30 15:17:50|||||||||1
1625066290000|2021-06-30 15:18:10|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|2
1625066300000|2021-06-30 15:18:20|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|3
1625066320000|2021-06-30 15:18:40|15710.7|15706.7|15710.2|15706.2|15710.7|15706.7|15710.2|15706.2|2
1625066340000|2021-06-30 15:19:00|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|1
1625066350000|2021-06-30 15:19:10|15710.2|15706.2|15711.2|15707.2|15711.2|15707.2|15710.2|15706.2|11
1625066360000|2021-06-30 15:19:20|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1625066370000|2021-06-30 15:19:30|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.2|15707.2|16
1625066380000|2021-06-30 15:19:40|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|1
1625066390000|2021-06-30 15:19:50|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1625066400000|2021-06-30 15:20:00|15708.7|15704.7|15708.2|15704.2|15709.2|15705.2|15708.2|15704.2|17
1625066410000|2021-06-30 15:20:10|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1625066420000|2021-06-30 15:20:20|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1625066430000|2021-06-30 15:20:30|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|14
1625066440000|2021-06-30 15:20:40|15705.2|15701.2|15704.2|15700.2|15705.2|15701.2|15704.2|15700.2|4
1625066450000|2021-06-30 15:20:50|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|1
1625066460000|2021-06-30 15:21:00|15705.2|15701.2|15706.2|15702.2|15706.2|15702.2|15705.2|15701.2|5
1625066490000|2021-06-30 15:21:30|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|6
1625066500000|2021-06-30 15:21:40|15711.2|15707.2|15712.2|15708.2|15712.2|15708.2|15711.2|15707.2|9
1625066510000|2021-06-30 15:21:50|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|1
1625066530000|2021-06-30 15:22:10|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1625066550000|2021-06-30 15:22:30|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|1
1625066560000|2021-06-30 15:22:40|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|2
1625066570000|2021-06-30 15:22:50|||||||||1
1625066580000|2021-06-30 15:23:00|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1625066590000|2021-06-30 15:23:10|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|8
1625066600000|2021-06-30 15:23:20|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|3
1625066610000|2021-06-30 15:23:30|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|1
1625066620000|2021-06-30 15:23:40|15714.2|15710.2|15713.7|15709.7|15714.2|15710.2|15713.7|15709.7|5
1625066640000|2021-06-30 15:24:00|15714.2|15710.2|15713.7|15709.7|15714.2|15710.2|15713.7|15709.7|7
1625066660000|2021-06-30 15:24:20|15714.7|15710.7|15715.7|15711.7|15715.7|15711.7|15714.7|15710.7|13
1625066670000|2021-06-30 15:24:30|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15713.2|15709.2|32
1625066680000|2021-06-30 15:24:40|15716.7|15712.7|15718.2|15714.2|15718.2|15714.2|15716.7|15712.7|22
1625066690000|2021-06-30 15:24:50|15716.7|15712.7|15717.2|15713.2|15717.2|15713.2|15716.7|15712.7|4
1625066700000|2021-06-30 15:25:00|15716.7|15712.7|15716.7|15712.7|15717.2|15713.2|15716.2|15712.2|18
1625066710000|2021-06-30 15:25:10|15718.2|15714.2|15717.7|15713.7|15718.2|15714.2|15717.7|15713.7|11
1625066720000|2021-06-30 15:25:20|15718.2|15714.2|15716.2|15712.2|15718.2|15714.2|15716.2|15712.2|6
1625066740000|2021-06-30 15:25:40|||||||||3
1625066750000|2021-06-30 15:25:50|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|1
1625066760000|2021-06-30 15:26:00|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|1
1625066770000|2021-06-30 15:26:10|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|1
1625066780000|2021-06-30 15:26:20|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|8
1625066800000|2021-06-30 15:26:40|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|2
1625066820000|2021-06-30 15:27:00|15714.7|15710.7|15712.2|15708.2|15714.7|15710.7|15712.2|15708.2|6
1625066830000|2021-06-30 15:27:10|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|1
1625066840000|2021-06-30 15:27:20|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15711.7|15707.7|7
1625066850000|2021-06-30 15:27:30|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|1
1625066860000|2021-06-30 15:27:40|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1625066880000|2021-06-30 15:28:00|15708.2|15704.2|15707.2|15703.2|15708.2|15704.2|15707.2|15703.2|11
1625066890000|2021-06-30 15:28:10|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|1
1625066900000|2021-06-30 15:28:20|15709.2|15705.2|15709.7|15705.7|15709.7|15705.7|15709.2|15705.2|4
1625066910000|2021-06-30 15:28:30|15709.2|15705.2|15709.2|15705.2|15709.7|15705.7|15709.2|15705.2|8
1625066920000|2021-06-30 15:28:40|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|1
1625066930000|2021-06-30 15:28:50|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|2
1625066940000|2021-06-30 15:29:00|15710.2|15706.2|15711.7|15707.7|15711.7|15707.7|15710.2|15706.2|7
1625066950000|2021-06-30 15:29:10|15710.7|15706.7|15711.2|15707.2|15711.7|15707.7|15710.7|15706.7|3
1625066960000|2021-06-30 15:29:20|15711.7|15707.7|15711.2|15707.2|15711.7|15707.7|15711.2|15707.2|2
1625066970000|2021-06-30 15:29:30|15710.2|15706.2|15709.7|15705.7|15710.2|15706.2|15709.7|15705.7|2
1625066980000|2021-06-30 15:29:40|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|2
1625066990000|2021-06-30 15:29:50|15712.2|15708.2|15712.7|15708.7|15715.7|15711.7|15712.2|15708.2|6
1625067000000|2021-06-30 15:30:00|15713.2|15709.2|15714.7|15710.7|15714.7|15710.7|15713.2|15709.2|7
1625067010000|2021-06-30 15:30:10|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|5
1625067060000|2021-06-30 15:31:00|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|1
1625067090000|2021-06-30 15:31:30|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|5
1625067120000|2021-06-30 15:32:00|||||||||1
1625067140000|2021-06-30 15:32:20|||||||||1
1625067170000|2021-06-30 15:32:50|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625067180000|2021-06-30 15:33:00|15719.7|15715.7|15720.2|15716.2|15720.2|15716.2|15719.7|15715.7|2
1625067190000|2021-06-30 15:33:10|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|4
1625067200000|2021-06-30 15:33:20|15720.2|15716.2|15720.7|15716.7|15720.7|15716.7|15720.2|15716.2|2
1625067210000|2021-06-30 15:33:30|15721.7|15717.7|15722.2|15718.2|15722.2|15718.2|15721.7|15717.7|3
1625067220000|2021-06-30 15:33:40|15722.7|15718.7|15721.2|15717.2|15722.7|15718.7|15721.2|15717.2|9
1625067230000|2021-06-30 15:33:50|15720.7|15716.7|15720.2|15716.2|15720.7|15716.7|15720.2|15716.2|2
1625067240000|2021-06-30 15:34:00|15719.2|15715.2|15718.7|15714.7|15719.7|15715.7|15718.7|15714.7|12
1625067250000|2021-06-30 15:34:10|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15717.7|15713.7|6
1625067260000|2021-06-30 15:34:20|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|3
1625067270000|2021-06-30 15:34:30|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625067280000|2021-06-30 15:34:40|||||||||1
1625067300000|2021-06-30 15:35:00|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|5
1625067320000|2021-06-30 15:35:20|15712.7|15708.7|15714.7|15710.7|15714.7|15710.7|15712.7|15708.7|10
1625067330000|2021-06-30 15:35:30|||||||||1
1625067370000|2021-06-30 15:36:10|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|1
1625067400000|2021-06-30 15:36:40|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|3
1625067410000|2021-06-30 15:36:50|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|6
1625067430000|2021-06-30 15:37:10|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|4
1625067440000|2021-06-30 15:37:20|15714.7|15710.7|15716.2|15712.2|15716.2|15712.2|15714.7|15710.7|5
1625067460000|2021-06-30 15:37:40|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1625067480000|2021-06-30 15:38:00|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|1
1625067490000|2021-06-30 15:38:10|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|1
1625067500000|2021-06-30 15:38:20|15716.2|15712.2|15716.7|15712.7|15716.7|15712.7|15716.2|15712.2|2
1625067510000|2021-06-30 15:38:30|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|1
1625067520000|2021-06-30 15:38:40|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|1
1625067530000|2021-06-30 15:38:50|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|1
1625067540000|2021-06-30 15:39:00|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|1
1625067560000|2021-06-30 15:39:20|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|1
1625067600000|2021-06-30 15:40:00|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|3
1625067700000|2021-06-30 15:41:40|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|1
1625067710000|2021-06-30 15:41:50|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|11
1625067740000|2021-06-30 15:42:20|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|1
1625067780000|2021-06-30 15:43:00|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1625067800000|2021-06-30 15:43:20|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1625067830000|2021-06-30 15:43:50|15710.2|15706.2|15711.2|15707.2|15711.2|15707.2|15710.2|15706.2|3
1625067870000|2021-06-30 15:44:30|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1625067880000|2021-06-30 15:44:40|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|1
1625067890000|2021-06-30 15:44:50|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1625067900000|2021-06-30 15:45:00|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|1
1625067920000|2021-06-30 15:45:20|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|2
1625067950000|2021-06-30 15:45:50|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|1
1625067980000|2021-06-30 15:46:20|15710.7|15706.7|15710.2|15706.2|15710.7|15706.7|15710.2|15706.2|3
1625068000000|2021-06-30 15:46:40|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|1
1625068010000|2021-06-30 15:46:50|15710.2|15706.2|15712.2|15708.2|15712.2|15708.2|15710.2|15706.2|7
1625068020000|2021-06-30 15:47:00|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|1
1625068080000|2021-06-30 15:48:00|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|1
1625068130000|2021-06-30 15:48:50|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|1
1625068180000|2021-06-30 15:49:40|15716.2|15712.2|15717.2|15713.2|15717.2|15713.2|15716.2|15712.2|11
1625068190000|2021-06-30 15:49:50|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625068210000|2021-06-30 15:50:10|15717.2|15713.2|15716.2|15712.2|15717.2|15713.2|15716.2|15712.2|2
1625068270000|2021-06-30 15:51:10|15715.2|15711.2|15716.2|15712.2|15716.7|15712.7|15715.2|15711.2|4
1625068290000|2021-06-30 15:51:30|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|4
1625068310000|2021-06-30 15:51:50|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|5
1625068330000|2021-06-30 15:52:10|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|1
1625068340000|2021-06-30 15:52:20|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|2
1625068350000|2021-06-30 15:52:30|||||||||1
1625068380000|2021-06-30 15:53:00|15720.2|15716.2|15720.7|15716.7|15720.7|15716.7|15720.2|15716.2|5
1625068390000|2021-06-30 15:53:10|||||||||2
1625068420000|2021-06-30 15:53:40|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|14
1625068500000|2021-06-30 15:55:00|||||||||1
1625068510000|2021-06-30 15:55:10|15721.2|15717.2|15720.7|15716.7|15721.2|15717.2|15720.7|15716.7|2
1625068520000|2021-06-30 15:55:20|||||||||2
1625068570000|2021-06-30 15:56:10|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|1
1625068580000|2021-06-30 15:56:20|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|1
1625068590000|2021-06-30 15:56:30|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|15720.7|15716.7|2
1625068600000|2021-06-30 15:56:40|15722.2|15718.2|15720.2|15716.2|15722.2|15718.2|15720.2|15716.2|4
1625068610000|2021-06-30 15:56:50|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|2
1625068620000|2021-06-30 15:57:00|15724.2|15720.2|15723.7|15719.7|15724.7|15720.7|15723.7|15719.7|56
1625068640000|2021-06-30 15:57:20|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625068660000|2021-06-30 15:57:40|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|26
1625068670000|2021-06-30 15:57:50|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|4
1625068680000|2021-06-30 15:58:00|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|4
1625068710000|2021-06-30 15:58:30|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625068720000|2021-06-30 15:58:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625068740000|2021-06-30 15:59:00|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625068800000|2021-06-30 16:00:00|15723.7|15719.7|15725.2|15721.2|15725.2|15721.2|15723.7|15719.7|2
1625068810000|2021-06-30 16:00:10|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625068860000|2021-06-30 16:01:00|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625068870000|2021-06-30 16:01:10|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625068880000|2021-06-30 16:01:20|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625068890000|2021-06-30 16:01:30|15724.7|15720.7|15724.2|15720.2|15725.7|15721.7|15724.2|15720.2|4
1625068900000|2021-06-30 16:01:40|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625068910000|2021-06-30 16:01:50|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625068930000|2021-06-30 16:02:10|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625068950000|2021-06-30 16:02:30|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|3
1625068960000|2021-06-30 16:02:40|||||||||1
1625068980000|2021-06-30 16:03:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625068990000|2021-06-30 16:03:10|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625069010000|2021-06-30 16:03:30|15725.2|15721.2|15725.7|15721.7|15725.7|15721.7|15725.2|15721.2|2
1625069020000|2021-06-30 16:03:40|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625069040000|2021-06-30 16:04:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625069080000|2021-06-30 16:04:40|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625069100000|2021-06-30 16:05:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625069110000|2021-06-30 16:05:10|||||||||1
1625069160000|2021-06-30 16:06:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|2
1625069220000|2021-06-30 16:07:00|15720.7|15716.7|15720.2|15716.2|15720.7|15716.7|15720.2|15716.2|4
1625069280000|2021-06-30 16:08:00|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625069320000|2021-06-30 16:08:40|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|2
1625069350000|2021-06-30 16:09:10|15724.7|15720.7|15732.7|15728.7|15732.7|15728.7|15724.7|15720.7|53
1625069360000|2021-06-30 16:09:20|15733.2|15729.2|15735.7|15731.7|15737.2|15733.2|15733.2|15729.2|43
1625069380000|2021-06-30 16:09:40|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|3
1625069400000|2021-06-30 16:10:00|15734.7|15730.7|15733.7|15729.7|15734.7|15730.7|15733.7|15729.7|4
1625069440000|2021-06-30 16:10:40|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|2
1625069460000|2021-06-30 16:11:00|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|2
1625069480000|2021-06-30 16:11:20|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|1
1625069490000|2021-06-30 16:11:30|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625069510000|2021-06-30 16:11:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|20
1625069520000|2021-06-30 16:12:00|15733.7|15729.7|15735.2|15731.2|15735.2|15731.2|15733.2|15729.2|4
1625069530000|2021-06-30 16:12:10|15734.7|15730.7|15731.7|15727.7|15734.7|15730.7|15731.7|15727.7|30
1625069550000|2021-06-30 16:12:30|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625069580000|2021-06-30 16:13:00|||||||||3
1625069590000|2021-06-30 16:13:10|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625069620000|2021-06-30 16:13:40|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|3
1625069630000|2021-06-30 16:13:50|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|39
1625069640000|2021-06-30 16:14:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|3
1625069660000|2021-06-30 16:14:20|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|3
1625069670000|2021-06-30 16:14:30|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|2
1625069680000|2021-06-30 16:14:40|15737.2|15733.2|15739.2|15735.2|15739.2|15735.2|15737.2|15733.2|3
1625069700000|2021-06-30 16:15:00|||||||||1
1625069720000|2021-06-30 16:15:20|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|15741.7|15737.7|1
1625069740000|2021-06-30 16:15:40|15739.2|15735.2|15739.7|15735.7|15739.7|15735.7|15739.2|15735.2|3
1625069760000|2021-06-30 16:16:00|15742.2|15738.2|15741.7|15737.7|15742.2|15738.2|15741.7|15737.7|2
1625069780000|2021-06-30 16:16:20|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|2
1625069790000|2021-06-30 16:16:30|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|1
1625069820000|2021-06-30 16:17:00|15741.7|15737.7|15740.2|15736.2|15741.7|15737.7|15739.7|15735.7|3
1625069840000|2021-06-30 16:17:20|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|2
1625069860000|2021-06-30 16:17:40|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|1
1625069880000|2021-06-30 16:18:00|15741.2|15737.2|15740.2|15736.2|15741.2|15737.2|15740.2|15736.2|2
1625069940000|2021-06-30 16:19:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625069980000|2021-06-30 16:19:40|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625070000000|2021-06-30 16:20:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|2
1625070010000|2021-06-30 16:20:10|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625070020000|2021-06-30 16:20:20|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|3
1625070030000|2021-06-30 16:20:30|||||||||7
1625070060000|2021-06-30 16:21:00|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|1
1625070120000|2021-06-30 16:22:00|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625070130000|2021-06-30 16:22:10|||||||||1
1625070240000|2021-06-30 16:24:00|15734.7|15730.7|15734.2|15730.2|15734.7|15730.7|15734.2|15730.2|2
1625070250000|2021-06-30 16:24:10|15732.7|15728.7|15731.2|15727.2|15732.7|15728.7|15731.2|15727.2|3
1625070260000|2021-06-30 16:24:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|4
1625070300000|2021-06-30 16:25:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625070350000|2021-06-30 16:25:50|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625070360000|2021-06-30 16:26:00|||||||||2
1625070370000|2021-06-30 16:26:10|||||||||1
1625070380000|2021-06-30 16:26:20|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|3
1625070390000|2021-06-30 16:26:30|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|2
1625070400000|2021-06-30 16:26:40|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625070420000|2021-06-30 16:27:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625070450000|2021-06-30 16:27:30|15722.7|15718.7|15723.7|15719.7|15723.7|15719.7|15722.7|15718.7|2
1625070460000|2021-06-30 16:27:40|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625070470000|2021-06-30 16:27:50|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625070480000|2021-06-30 16:28:00|15723.2|15719.2|15724.2|15720.2|15724.2|15720.2|15723.2|15719.2|2
1625070490000|2021-06-30 16:28:10|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625070500000|2021-06-30 16:28:20|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625070520000|2021-06-30 16:28:40|15723.7|15719.7|15720.7|15716.7|15723.7|15719.7|15720.7|15716.7|4
1625070530000|2021-06-30 16:28:50|15720.2|15716.2|15720.7|15716.7|15720.7|15716.7|15720.2|15716.2|3
1625070540000|2021-06-30 16:29:00|15719.7|15715.7|15719.2|15715.2|15719.7|15715.7|15719.2|15715.2|2
1625070550000|2021-06-30 16:29:10|15718.2|15714.2|15717.7|15713.7|15718.2|15714.2|15717.7|15713.7|5
1625070560000|2021-06-30 16:29:20|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15717.2|15713.2|3
1625070580000|2021-06-30 16:29:40|15720.2|15716.2|15721.2|15717.2|15721.2|15717.2|15720.2|15716.2|4
1625070600000|2021-06-30 16:30:00|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|2
1625070610000|2021-06-30 16:30:10|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|3
1625070640000|2021-06-30 16:30:40|15720.2|15716.2|15719.2|15715.2|15720.2|15716.2|15719.2|15715.2|2
1625070660000|2021-06-30 16:31:00|15722.2|15718.2|15720.2|15716.2|15722.2|15718.2|15720.2|15716.2|3
1625070690000|2021-06-30 16:31:30|15720.7|15716.7|15721.2|15717.2|15721.2|15717.2|15720.7|15716.7|3
1625070750000|2021-06-30 16:32:30|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625070760000|2021-06-30 16:32:40|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625070790000|2021-06-30 16:33:10|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625070800000|2021-06-30 16:33:20|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625070810000|2021-06-30 16:33:30|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1625070830000|2021-06-30 16:33:50|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|1
1625070840000|2021-06-30 16:34:00|||||||||1
1625070880000|2021-06-30 16:34:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625070910000|2021-06-30 16:35:10|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625070940000|2021-06-30 16:35:40|||||||||1
1625070950000|2021-06-30 16:35:50|15729.2|15725.2|15727.2|15723.2|15729.2|15725.2|15727.2|15723.2|11
1625071010000|2021-06-30 16:36:50|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|1
1625071130000|2021-06-30 16:38:50|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625071140000|2021-06-30 16:39:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|2
1625071150000|2021-06-30 16:39:10|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625071180000|2021-06-30 16:39:40|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625071200000|2021-06-30 16:40:00|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|15723.2|15719.2|1
1625071210000|2021-06-30 16:40:10|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625071240000|2021-06-30 16:40:40|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625071260000|2021-06-30 16:41:00|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|15722.2|15718.2|2
1625071280000|2021-06-30 16:41:20|15721.2|15717.2|15720.7|15716.7|15721.2|15717.2|15720.7|15716.7|2
1625071310000|2021-06-30 16:41:50|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|1
1625071320000|2021-06-30 16:42:00|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|2
1625071330000|2021-06-30 16:42:10|15723.2|15719.2|15722.2|15718.2|15723.2|15719.2|15722.2|15718.2|5
1625071340000|2021-06-30 16:42:20|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|2
1625071360000|2021-06-30 16:42:40|15720.7|15716.7|15725.2|15721.2|15725.2|15721.2|15720.7|15716.7|43
1625071380000|2021-06-30 16:43:00|15726.7|15722.7|15725.7|15721.7|15726.7|15722.7|15725.7|15721.7|3
1625071390000|2021-06-30 16:43:10|15727.2|15723.2|15726.7|15722.7|15727.2|15723.2|15726.7|15722.7|3
1625071410000|2021-06-30 16:43:30|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625071420000|2021-06-30 16:43:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625071440000|2021-06-30 16:44:00|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625071470000|2021-06-30 16:44:30|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625071480000|2021-06-30 16:44:40|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625071520000|2021-06-30 16:45:20|15729.7|15725.7|15728.2|15724.2|15729.7|15725.7|15728.2|15724.2|2
1625071560000|2021-06-30 16:46:00|15727.7|15723.7|15726.7|15722.7|15727.7|15723.7|15726.7|15722.7|3
1625071570000|2021-06-30 16:46:10|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625071590000|2021-06-30 16:46:30|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625071610000|2021-06-30 16:46:50|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625071660000|2021-06-30 16:47:40|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625071700000|2021-06-30 16:48:20|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625071730000|2021-06-30 16:48:50|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625071740000|2021-06-30 16:49:00|||||||||1
1625071760000|2021-06-30 16:49:20|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625071800000|2021-06-30 16:50:00|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625071840000|2021-06-30 16:50:40|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625071860000|2021-06-30 16:51:00|15726.7|15722.7|15726.2|15722.2|15726.7|15722.7|15726.2|15722.2|2
1625071890000|2021-06-30 16:51:30|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625071950000|2021-06-30 16:52:30|||||||||2
1625071980000|2021-06-30 16:53:00|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|1
1625072000000|2021-06-30 16:53:20|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|2
1625072100000|2021-06-30 16:55:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|2
1625072110000|2021-06-30 16:55:10|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625072120000|2021-06-30 16:55:20|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|1
1625072140000|2021-06-30 16:55:40|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|1
1625072190000|2021-06-30 16:56:30|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625072210000|2021-06-30 16:56:50|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625072230000|2021-06-30 16:57:10|15726.2|15722.2|15725.7|15721.7|15726.2|15722.2|15725.7|15721.7|2
1625072250000|2021-06-30 16:57:30|||||||||1
1625072260000|2021-06-30 16:57:40|15725.2|15721.2|15724.7|15720.7|15725.2|15721.2|15724.7|15720.7|9
1625072270000|2021-06-30 16:57:50|15724.2|15720.2|15722.7|15718.7|15724.2|15720.2|15722.7|15718.7|26
1625072280000|2021-06-30 16:58:00|15724.2|15720.2|15722.7|15718.7|15724.2|15720.2|15722.7|15718.7|4
1625072290000|2021-06-30 16:58:10|15722.2|15718.2|15721.2|15717.2|15722.2|15718.2|15721.2|15717.2|4
1625072300000|2021-06-30 16:58:20|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|15721.7|15717.7|2
1625072310000|2021-06-30 16:58:30|15720.7|15716.7|15721.2|15717.2|15721.2|15717.2|15720.7|15716.7|7
1625072320000|2021-06-30 16:58:40|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|1
1625072330000|2021-06-30 16:58:50|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|1
1625072430000|2021-06-30 17:00:30|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625072520000|2021-06-30 17:02:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|1
1625072550000|2021-06-30 17:02:30|15726.7|15722.7|15725.7|15721.7|15726.7|15722.7|15725.7|15721.7|2
1625072560000|2021-06-30 17:02:40|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625072580000|2021-06-30 17:03:00|15728.2|15724.2|15732.7|15728.7|15732.7|15728.7|15728.2|15724.2|8
1625072590000|2021-06-30 17:03:10|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|4
1625072600000|2021-06-30 17:03:20|||||||||3
1625072610000|2021-06-30 17:03:30|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625072630000|2021-06-30 17:03:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|7
1625072640000|2021-06-30 17:04:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625072660000|2021-06-30 17:04:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|1
1625072730000|2021-06-30 17:05:30|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625072750000|2021-06-30 17:05:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|2
1625072760000|2021-06-30 17:06:00|15730.2|15726.2|15729.7|15725.7|15730.2|15726.2|15729.7|15725.7|5
1625072780000|2021-06-30 17:06:20|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|2
1625072800000|2021-06-30 17:06:40|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625072830000|2021-06-30 17:07:10|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625072850000|2021-06-30 17:07:30|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625072880000|2021-06-30 17:08:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625072890000|2021-06-30 17:08:10|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625072900000|2021-06-30 17:08:20|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|1
1625072910000|2021-06-30 17:08:30|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625072920000|2021-06-30 17:08:40|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625072960000|2021-06-30 17:09:20|||||||||1
1625072980000|2021-06-30 17:09:40|15728.2|15724.2|15729.7|15725.7|15729.7|15725.7|15728.2|15724.2|2
1625072990000|2021-06-30 17:09:50|||||||||2
1625073000000|2021-06-30 17:10:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625073020000|2021-06-30 17:10:20|15731.7|15727.7|15729.7|15725.7|15731.7|15727.7|15729.7|15725.7|3
1625073030000|2021-06-30 17:10:30|15731.7|15727.7|15732.7|15728.7|15732.7|15728.7|15731.7|15727.7|4
1625073050000|2021-06-30 17:10:50|15731.2|15727.2|15732.7|15728.7|15732.7|15728.7|15731.2|15727.2|3
1625073060000|2021-06-30 17:11:00|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625073070000|2021-06-30 17:11:10|15734.2|15730.2|15734.7|15730.7|15734.7|15730.7|15734.2|15730.2|4
1625073080000|2021-06-30 17:11:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625073110000|2021-06-30 17:11:50|15732.2|15728.2|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|4
1625073120000|2021-06-30 17:12:00|15733.2|15729.2|15734.2|15730.2|15734.2|15730.2|15733.2|15729.2|5
1625073130000|2021-06-30 17:12:10|15734.7|15730.7|15735.2|15731.2|15735.2|15731.2|15734.7|15730.7|6
1625073140000|2021-06-30 17:12:20|15735.7|15731.7|15736.2|15732.2|15736.2|15732.2|15735.7|15731.7|5
1625073150000|2021-06-30 17:12:30|15734.2|15730.2|15735.2|15731.2|15735.2|15731.2|15734.2|15730.2|4
1625073160000|2021-06-30 17:12:40|15733.7|15729.7|15736.2|15732.2|15736.2|15732.2|15733.7|15729.7|3
1625073180000|2021-06-30 17:13:00|15736.7|15732.7|15737.7|15733.7|15737.7|15733.7|15736.7|15732.7|8
1625073190000|2021-06-30 17:13:10|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625073200000|2021-06-30 17:13:20|15737.7|15733.7|15740.7|15736.7|15740.7|15736.7|15737.7|15733.7|9
1625073210000|2021-06-30 17:13:30|15742.7|15738.7|15743.2|15739.2|15743.2|15739.2|15742.7|15738.7|7
1625073220000|2021-06-30 17:13:40|15740.7|15736.7|15741.2|15737.2|15741.7|15737.7|15740.7|15736.7|6
1625073230000|2021-06-30 17:13:50|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15739.7|15735.7|5
1625073240000|2021-06-30 17:14:00|15739.7|15735.7|15740.2|15736.2|15740.7|15736.7|15739.7|15735.7|4
1625073250000|2021-06-30 17:14:10|15740.7|15736.7|15740.2|15736.2|15740.7|15736.7|15740.2|15736.2|4
1625073260000|2021-06-30 17:14:20|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15736.7|15732.7|7
1625073270000|2021-06-30 17:14:30|15736.7|15732.7|15738.7|15734.7|15738.7|15734.7|15736.2|15732.2|6
1625073280000|2021-06-30 17:14:40|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|4
1625073300000|2021-06-30 17:15:00|15736.7|15732.7|15740.7|15736.7|15740.7|15736.7|15736.7|15732.7|4
1625073310000|2021-06-30 17:15:10|15741.2|15737.2|15741.7|15737.7|15741.7|15737.7|15741.2|15737.2|6
1625073320000|2021-06-30 17:15:20|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|2
1625073330000|2021-06-30 17:15:30|15741.2|15737.2|15742.2|15738.2|15742.2|15738.2|15740.2|15736.2|3
1625073340000|2021-06-30 17:15:40|15739.2|15735.2|15740.7|15736.7|15741.7|15737.7|15739.2|15735.2|4
1625073350000|2021-06-30 17:15:50|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|15742.7|15738.7|3
1625073360000|2021-06-30 17:16:00|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|1
1625073400000|2021-06-30 17:16:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625073540000|2021-06-30 17:19:00|15737.2|15733.2|15735.7|15731.7|15737.2|15733.2|15735.7|15731.7|10
1625073640000|2021-06-30 17:20:40|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625073730000|2021-06-30 17:22:10|15737.2|15733.2|15737.7|15733.7|15737.7|15733.7|15737.2|15733.2|2
1625073740000|2021-06-30 17:22:20|||||||||1
1625073780000|2021-06-30 17:23:00|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|3
1625073790000|2021-06-30 17:23:10|||||||||1
1625073900000|2021-06-30 17:25:00|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|1
1625073970000|2021-06-30 17:26:10|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625074000000|2021-06-30 17:26:40|||||||||5
1625074160000|2021-06-30 17:29:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625074220000|2021-06-30 17:30:20|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625074240000|2021-06-30 17:30:40|||||||||1
1625074260000|2021-06-30 17:31:00|||||||||1
1625074300000|2021-06-30 17:31:40|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625074320000|2021-06-30 17:32:00|15733.2|15729.2|15732.7|15728.7|15733.2|15729.2|15732.7|15728.7|2
1625074360000|2021-06-30 17:32:40|||||||||1
1625074460000|2021-06-30 17:34:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625074860000|2021-06-30 17:41:00|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625074920000|2021-06-30 17:42:00|||||||||1
1625074980000|2021-06-30 17:43:00|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625075040000|2021-06-30 17:44:00|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|2
1625075060000|2021-06-30 17:44:20|||||||||1
1625075070000|2021-06-30 17:44:30|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|2
1625075080000|2021-06-30 17:44:40|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625075100000|2021-06-30 17:45:00|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|1
1625075130000|2021-06-30 17:45:30|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|16
1625075160000|2021-06-30 17:46:00|||||||||1
1625075380000|2021-06-30 17:49:40|15732.7|15728.7|15731.7|15727.7|15732.7|15728.7|15731.7|15727.7|5
1625075430000|2021-06-30 17:50:30|||||||||3
1625075690000|2021-06-30 17:54:50|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625075800000|2021-06-30 17:56:40|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625075810000|2021-06-30 17:56:50|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|5
1625075940000|2021-06-30 17:59:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625076000000|2021-06-30 18:00:00|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625076010000|2021-06-30 18:00:10|||||||||1
1625076020000|2021-06-30 18:00:20|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625076110000|2021-06-30 18:01:50|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|4
1625076120000|2021-06-30 18:02:00|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625076130000|2021-06-30 18:02:10|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625076190000|2021-06-30 18:03:10|||||||||1
1625076210000|2021-06-30 18:03:30|||||||||2
1625076220000|2021-06-30 18:03:40|||||||||1
1625076420000|2021-06-30 18:07:00|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|6
1625076450000|2021-06-30 18:07:30|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625076500000|2021-06-30 18:08:20|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625076530000|2021-06-30 18:08:50|15724.2|15720.2|15725.7|15721.7|15725.7|15721.7|15724.2|15720.2|4
1625076540000|2021-06-30 18:09:00|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625076570000|2021-06-30 18:09:30|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|2
1625076610000|2021-06-30 18:10:10|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625076620000|2021-06-30 18:10:20|||||||||2
1625076720000|2021-06-30 18:12:00|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625076900000|2021-06-30 18:15:00|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625076990000|2021-06-30 18:16:30|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625077010000|2021-06-30 18:16:50|||||||||2
1625077250000|2021-06-30 18:20:50|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625077310000|2021-06-30 18:21:50|||||||||1
1625077440000|2021-06-30 18:24:00|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|1
1625077460000|2021-06-30 18:24:20|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625077530000|2021-06-30 18:25:30|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|2
1625077760000|2021-06-30 18:29:20|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625077770000|2021-06-30 18:29:30|15726.2|15722.2|15725.7|15721.7|15726.2|15722.2|15725.7|15721.7|2
1625077780000|2021-06-30 18:29:40|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|1
1625077820000|2021-06-30 18:30:20|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|2
1625077900000|2021-06-30 18:31:40|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|3
1625077910000|2021-06-30 18:31:50|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625078210000|2021-06-30 18:36:50|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625078510000|2021-06-30 18:41:50|||||||||2
1625078520000|2021-06-30 18:42:00|15729.2|15725.2|15733.2|15729.2|15733.2|15729.2|15729.2|15725.2|30
1625078650000|2021-06-30 18:44:10|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625078760000|2021-06-30 18:46:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|2
1625078770000|2021-06-30 18:46:10|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|1
1625078780000|2021-06-30 18:46:20|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625078790000|2021-06-30 18:46:30|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625078810000|2021-06-30 18:46:50|||||||||2
1625079020000|2021-06-30 18:50:20|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625079040000|2021-06-30 18:50:40|||||||||1
1625079070000|2021-06-30 18:51:10|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625079080000|2021-06-30 18:51:20|15729.7|15725.7|15731.2|15727.2|15731.2|15727.2|15729.7|15725.7|2
1625079090000|2021-06-30 18:51:30|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|2
1625079110000|2021-06-30 18:51:50|||||||||2
1625079120000|2021-06-30 18:52:00|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|4
1625079130000|2021-06-30 18:52:10|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625079160000|2021-06-30 18:52:40|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625079170000|2021-06-30 18:52:50|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625079190000|2021-06-30 18:53:10|||||||||7
1625079280000|2021-06-30 18:54:40|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625079340000|2021-06-30 18:55:40|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625079500000|2021-06-30 18:58:20|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|2
1625079540000|2021-06-30 18:59:00|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1625079560000|2021-06-30 18:59:20|||||||||1
1625079580000|2021-06-30 18:59:40|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|2
1625079610000|2021-06-30 19:00:10|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|10
1625079620000|2021-06-30 19:00:20|15729.7|15725.7|15729.2|15725.2|15729.7|15725.7|15729.2|15725.2|4
1625079630000|2021-06-30 19:00:30|15728.2|15724.2|15727.2|15723.2|15728.2|15724.2|15727.2|15723.2|4
1625079640000|2021-06-30 19:00:40|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|1
1625079690000|2021-06-30 19:01:30|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|1
1625079700000|2021-06-30 19:01:40|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625079710000|2021-06-30 19:01:50|15729.2|15725.2|15727.2|15723.2|15729.2|15725.2|15727.2|15723.2|7
1625079720000|2021-06-30 19:02:00|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625079730000|2021-06-30 19:02:10|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|2
1625079740000|2021-06-30 19:02:20|||||||||1
1625079780000|2021-06-30 19:03:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625079800000|2021-06-30 19:03:20|||||||||2
1625079840000|2021-06-30 19:04:00|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|1
1625079850000|2021-06-30 19:04:10|||||||||3
1625079860000|2021-06-30 19:04:20|||||||||1
1625079930000|2021-06-30 19:05:30|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|1
1625079960000|2021-06-30 19:06:00|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|2
1625079970000|2021-06-30 19:06:10|||||||||1
1625080010000|2021-06-30 19:06:50|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|15725.7|15721.7|14
1625080020000|2021-06-30 19:07:00|||||||||1
1625080030000|2021-06-30 19:07:10|||||||||1
1625080040000|2021-06-30 19:07:20|||||||||4
1625080080000|2021-06-30 19:08:00|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|1
1625080090000|2021-06-30 19:08:10|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1625080100000|2021-06-30 19:08:20|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|15725.2|15721.2|2
1625080180000|2021-06-30 19:09:40|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|15728.2|15724.2|3
1625080310000|2021-06-30 19:11:50|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|2
1625080390000|2021-06-30 19:13:10|||||||||2
1625080420000|2021-06-30 19:13:40|||||||||2
1625080440000|2021-06-30 19:14:00|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625080520000|2021-06-30 19:15:20|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|6
1625080540000|2021-06-30 19:15:40|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|1
1625080620000|2021-06-30 19:17:00|||||||||4
1625080630000|2021-06-30 19:17:10|15729.2|15725.2|15727.7|15723.7|15729.2|15725.2|15727.7|15723.7|8
1625080640000|2021-06-30 19:17:20|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|1
1625080880000|2021-06-30 19:21:20|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|3
1625080890000|2021-06-30 19:21:30|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|1
1625080900000|2021-06-30 19:21:40|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|7
1625080910000|2021-06-30 19:21:50|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|8
1625080960000|2021-06-30 19:22:40|||||||||1
1625081020000|2021-06-30 19:23:40|15730.2|15726.2|15729.2|15725.2|15730.2|15726.2|15729.2|15725.2|2
1625081060000|2021-06-30 19:24:20|||||||||1
1625081110000|2021-06-30 19:25:10|15731.7|15727.7|15733.2|15729.2|15733.2|15729.2|15731.7|15727.7|19
1625081120000|2021-06-30 19:25:20|||||||||2
1625081130000|2021-06-30 19:25:30|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|3
1625081140000|2021-06-30 19:25:40|15733.2|15729.2|15735.2|15731.2|15735.2|15731.2|15733.2|15729.2|38
1625081150000|2021-06-30 19:25:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|2
1625081170000|2021-06-30 19:26:10|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625081210000|2021-06-30 19:26:50|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|2
1625081220000|2021-06-30 19:27:00|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|15737.2|15733.2|19
1625081230000|2021-06-30 19:27:10|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|15736.7|15732.7|8
1625081240000|2021-06-30 19:27:20|||||||||9
1625081250000|2021-06-30 19:27:30|||||||||3
1625081260000|2021-06-30 19:27:40|||||||||7
1625081280000|2021-06-30 19:28:00|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|9
1625081290000|2021-06-30 19:28:10|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|2
1625081370000|2021-06-30 19:29:30|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625081400000|2021-06-30 19:30:00|||||||||1
1625081420000|2021-06-30 19:30:20|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|4
1625081430000|2021-06-30 19:30:30|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|15735.2|15731.2|3
1625081440000|2021-06-30 19:30:40|15734.7|15730.7|15733.7|15729.7|15734.7|15730.7|15733.7|15729.7|10
1625081450000|2021-06-30 19:30:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1
1625081480000|2021-06-30 19:31:20|||||||||3
1625081490000|2021-06-30 19:31:30|15733.7|15729.7|15734.2|15730.2|15734.2|15730.2|15733.7|15729.7|4
1625081510000|2021-06-30 19:31:50|15735.2|15731.2|15734.2|15730.2|15735.7|15731.7|15734.2|15730.2|5
1625081520000|2021-06-30 19:32:00|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|1
1625081530000|2021-06-30 19:32:10|||||||||1
1625081580000|2021-06-30 19:33:00|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625081590000|2021-06-30 19:33:10|||||||||1
1625081630000|2021-06-30 19:33:50|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|2
1625081640000|2021-06-30 19:34:00|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|1
1625081690000|2021-06-30 19:34:50|15734.7|15730.7|15735.2|15731.2|15735.2|15731.2|15734.7|15730.7|2
1625081700000|2021-06-30 19:35:00|15737.2|15733.2|15734.7|15730.7|15737.2|15733.2|15734.7|15730.7|16
1625081710000|2021-06-30 19:35:10|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625081730000|2021-06-30 19:35:30|15735.2|15731.2|15736.2|15732.2|15736.2|15732.2|15735.2|15731.2|3
1625081760000|2021-06-30 19:36:00|15734.7|15730.7|15735.7|15731.7|15735.7|15731.7|15734.7|15730.7|2
1625081770000|2021-06-30 19:36:10|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|15736.2|15732.2|1
1625081800000|2021-06-30 19:36:40|15735.7|15731.7|15736.2|15732.2|15736.2|15732.2|15735.7|15731.7|3
1625081830000|2021-06-30 19:37:10|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|15735.7|15731.7|1
1625081860000|2021-06-30 19:37:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625081870000|2021-06-30 19:37:50|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625081880000|2021-06-30 19:38:00|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1
1625081940000|2021-06-30 19:39:00|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|1
1625081980000|2021-06-30 19:39:40|15739.7|15735.7|15741.2|15737.2|15741.2|15737.2|15739.7|15735.7|11
1625081990000|2021-06-30 19:39:50|15740.7|15736.7|15741.7|15737.7|15741.7|15737.7|15740.7|15736.7|3
1625082000000|2021-06-30 19:40:00|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|8
1625082010000|2021-06-30 19:40:10|||||||||5
1625082020000|2021-06-30 19:40:20|15740.7|15736.7|15743.2|15739.2|15743.2|15739.2|15740.7|15736.7|15
1625082030000|2021-06-30 19:40:30|15744.2|15740.2|15743.7|15739.7|15744.2|15740.2|15743.7|15739.7|15
1625082040000|2021-06-30 19:40:40|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|15743.2|15739.2|10
1625082060000|2021-06-30 19:41:00|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|7
1625082070000|2021-06-30 19:41:10|15745.7|15741.7|15746.7|15742.7|15746.7|15742.7|15745.7|15741.7|29
1625082080000|2021-06-30 19:41:20|||||||||3
1625082090000|2021-06-30 19:41:30|||||||||3
1625082100000|2021-06-30 19:41:40|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|16
1625082110000|2021-06-30 19:41:50|||||||||1
1625082130000|2021-06-30 19:42:10|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625082180000|2021-06-30 19:43:00|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|1
1625082190000|2021-06-30 19:43:10|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|7
1625082200000|2021-06-30 19:43:20|15750.2|15746.2|15749.2|15745.2|15750.2|15746.2|15749.2|15745.2|6
1625082210000|2021-06-30 19:43:30|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1625082220000|2021-06-30 19:43:40|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|3
1625082240000|2021-06-30 19:44:00|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|1
1625082250000|2021-06-30 19:44:10|15747.7|15743.7|15748.2|15744.2|15748.2|15744.2|15747.7|15743.7|5
1625082300000|2021-06-30 19:45:00|15748.7|15744.7|15747.7|15743.7|15748.7|15744.7|15747.7|15743.7|3
1625082310000|2021-06-30 19:45:10|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|2
1625082370000|2021-06-30 19:46:10|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|2
1625082380000|2021-06-30 19:46:20|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|3
1625082400000|2021-06-30 19:46:40|15750.7|15746.7|15749.7|15745.7|15750.7|15746.7|15749.7|15745.7|12
1625082460000|2021-06-30 19:47:40|15752.7|15748.7|15754.7|15750.7|15754.7|15750.7|15752.7|15748.7|4
1625082480000|2021-06-30 19:48:00|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|27
1625082490000|2021-06-30 19:48:10|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|5
1625082510000|2021-06-30 19:48:30|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|1
1625082520000|2021-06-30 19:48:40|15758.7|15754.7|15759.2|15755.2|15759.2|15755.2|15758.7|15754.7|3
1625082530000|2021-06-30 19:48:50|15758.7|15754.7|15759.2|15755.2|15759.2|15755.2|15758.7|15754.7|6
1625082540000|2021-06-30 19:49:00|15758.7|15754.7|15759.2|15755.2|15759.2|15755.2|15758.7|15754.7|6
1625082550000|2021-06-30 19:49:10|||||||||6
1625082560000|2021-06-30 19:49:20|||||||||1
1625082590000|2021-06-30 19:49:50|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625082600000|2021-06-30 19:50:00|15755.2|15751.2|15752.7|15748.7|15759.2|15755.2|15752.7|15748.7|8
1625082610000|2021-06-30 19:50:10|15753.7|15749.7|15753.2|15749.2|15753.7|15749.7|15753.2|15749.2|7
1625082650000|2021-06-30 19:50:50|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|2
1625082660000|2021-06-30 19:51:00|15757.2|15753.2|15756.2|15752.2|15757.2|15753.2|15754.2|15750.2|5
1625082670000|2021-06-30 19:51:10|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|4
1625082680000|2021-06-30 19:51:20|15754.2|15750.2|15756.7|15752.7|15756.7|15752.7|15754.2|15750.2|8
1625082690000|2021-06-30 19:51:30|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|4
1625082700000|2021-06-30 19:51:40|15756.7|15752.7|15758.7|15754.7|15758.7|15754.7|15755.7|15751.7|8
1625082710000|2021-06-30 19:51:50|15759.2|15755.2|15755.7|15751.7|15759.2|15755.2|15755.7|15751.7|15
1625082720000|2021-06-30 19:52:00|15757.7|15753.7|15756.7|15752.7|15757.7|15753.7|15756.7|15752.7|3
1625082730000|2021-06-30 19:52:10|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625082740000|2021-06-30 19:52:20|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|1
1625082750000|2021-06-30 19:52:30|||||||||1
1625082780000|2021-06-30 19:53:00|15758.2|15754.2|15758.7|15754.7|15758.7|15754.7|15758.2|15754.2|2
1625082800000|2021-06-30 19:53:20|15758.2|15754.2|15756.2|15752.2|15758.2|15754.2|15756.2|15752.2|2
1625082810000|2021-06-30 19:53:30|15758.2|15754.2|15757.2|15753.2|15758.2|15754.2|15757.2|15753.2|4
1625082840000|2021-06-30 19:54:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625082870000|2021-06-30 19:54:30|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625082880000|2021-06-30 19:54:40|15753.7|15749.7|15752.7|15748.7|15753.7|15749.7|15752.7|15748.7|3
1625082890000|2021-06-30 19:54:50|15754.7|15750.7|15752.2|15748.2|15754.7|15750.7|15752.2|15748.2|10
1625082900000|2021-06-30 19:55:00|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625082910000|2021-06-30 19:55:10|||||||||8
1625082920000|2021-06-30 19:55:20|||||||||4
1625082930000|2021-06-30 19:55:30|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|5
1625082940000|2021-06-30 19:55:40|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|3
1625082960000|2021-06-30 19:56:00|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|1
1625082990000|2021-06-30 19:56:30|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|3
1625083000000|2021-06-30 19:56:40|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|2
1625083010000|2021-06-30 19:56:50|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15755.2|15751.2|13
1625083020000|2021-06-30 19:57:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|9
1625083030000|2021-06-30 19:57:10|15758.7|15754.7|15759.7|15755.7|15759.7|15755.7|15758.7|15754.7|2
1625083050000|2021-06-30 19:57:30|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625083060000|2021-06-30 19:57:40|15761.7|15757.7|15762.2|15758.2|15762.2|15758.2|15761.7|15757.7|3
1625083070000|2021-06-30 19:57:50|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|5
1625083080000|2021-06-30 19:58:00|15762.7|15758.7|15761.2|15757.2|15762.7|15758.7|15760.2|15756.2|10
1625083090000|2021-06-30 19:58:10|15760.7|15756.7|15759.7|15755.7|15760.7|15756.7|15758.7|15754.7|7
1625083100000|2021-06-30 19:58:20|15760.7|15756.7|15761.2|15757.2|15761.2|15757.2|15760.7|15756.7|2
1625083110000|2021-06-30 19:58:30|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|3
1625083120000|2021-06-30 19:58:40|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|5
1625083130000|2021-06-30 19:58:50|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|6
1625083150000|2021-06-30 19:59:10|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|7
1625083160000|2021-06-30 19:59:20|15757.7|15753.7|15753.7|15749.7|15757.7|15753.7|15753.7|15749.7|20
1625083170000|2021-06-30 19:59:30|15754.7|15750.7|15752.7|15748.7|15754.7|15750.7|15752.7|15748.7|21
1625083180000|2021-06-30 19:59:40|15756.2|15752.2|15761.7|15757.7|15761.7|15757.7|15756.2|15752.2|29
1625083190000|2021-06-30 19:59:50|15757.7|15753.7|15752.7|15748.7|15760.7|15756.7|15752.7|15748.7|61
1625083200000|2021-06-30 20:00:00|15752.2|15748.2|15751.7|15747.7|15753.7|15749.7|15750.7|15746.7|22
1625083210000|2021-06-30 20:00:10|||||||||3
1625083230000|2021-06-30 20:00:30|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|3
1625083240000|2021-06-30 20:00:40|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|5
1625083250000|2021-06-30 20:00:50|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|15752.7|15748.7|3
1625083270000|2021-06-30 20:01:10|||||||||8
1625083280000|2021-06-30 20:01:20|||||||||2
1625083300000|2021-06-30 20:01:40|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|3
1625083310000|2021-06-30 20:01:50|||||||||4
1625083320000|2021-06-30 20:02:00|15755.7|15751.7|15756.2|15752.2|15756.2|15752.2|15755.7|15751.7|3
1625083380000|2021-06-30 20:03:00|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625083400000|2021-06-30 20:03:20|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|2
1625083410000|2021-06-30 20:03:30|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|3
1625083430000|2021-06-30 20:03:50|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|5
1625083560000|2021-06-30 20:06:00|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1625083610000|2021-06-30 20:06:50|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|2
1625083630000|2021-06-30 20:07:10|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|1
1625083660000|2021-06-30 20:07:40|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|3
1625083700000|2021-06-30 20:08:20|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|1
1625083730000|2021-06-30 20:08:50|15756.2|15752.2|15757.7|15753.7|15757.7|15753.7|15756.2|15752.2|4
1625083740000|2021-06-30 20:09:00|||||||||1
1625083810000|2021-06-30 20:10:10|||||||||1
1625083880000|2021-06-30 20:11:20|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|2
1625083910000|2021-06-30 20:11:50|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|1
1625083930000|2021-06-30 20:12:10|||||||||1
1625083950000|2021-06-30 20:12:30|||||||||1
1625083970000|2021-06-30 20:12:50|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|1
1625084010000|2021-06-30 20:13:30|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625084060000|2021-06-30 20:14:20|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|3
1625084070000|2021-06-30 20:14:30|||||||||7
1625084080000|2021-06-30 20:14:40|15762.2|15758.2|15763.2|15759.2|15763.2|15759.2|15762.2|15758.2|12
1625084090000|2021-06-30 20:14:50|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|6
1625084120000|2021-06-30 20:15:20|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|1
1625084440000|2021-06-30 20:20:40|||||||||1
1625084510000|2021-06-30 20:21:50|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|3
1625084670000|2021-06-30 20:24:30|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1625084890000|2021-06-30 20:28:10|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625085040000|2021-06-30 20:30:40|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|1
1625085120000|2021-06-30 20:32:00|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|1
1625085340000|2021-06-30 20:35:40|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625085560000|2021-06-30 20:39:20|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625085780000|2021-06-30 20:43:00|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|1
1625085870000|2021-06-30 20:44:30|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|14
1625086210000|2021-06-30 20:50:10|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625086260000|2021-06-30 20:51:00|||||||||1
1625086440000|2021-06-30 20:54:00|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625086650000|2021-06-30 20:57:30|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|1
1625086690000|2021-06-30 20:58:10|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|3
1625086720000|2021-06-30 20:58:40|||||||||1
1625086770000|2021-06-30 20:59:30|15760.2|15756.2|15767.7|15763.7|15767.7|15763.7|15760.2|15756.2|30
1625087060000|2021-06-30 21:04:20|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625087270000|2021-06-30 21:07:50|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|15753.2|15749.2|1
1625087450000|2021-06-30 21:10:50|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|15750.7|15746.7|1
1625087650000|2021-06-30 21:14:10|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|15750.2|15746.2|1
1625087690000|2021-06-30 21:14:50|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|6738648
1625087700000|2021-06-30 21:15:00|15757.7|15739.7|15757.7|15739.7|15757.7|15739.7|15757.7|15739.7|0
1625087710000|2021-06-30 21:15:10|15757.3|15739.3|15757.2|15739.2|15757.3|15739.3|15757.2|15739.2|0
1625087720000|2021-06-30 21:15:20|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|0
1625087730000|2021-06-30 21:15:30|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625087800000|2021-06-30 21:16:40|15757.7|15739.7|15757.6|15739.6|15757.7|15739.7|15757.6|15739.6|0
1625087820000|2021-06-30 21:17:00|15757.4|15739.4|15757.4|15739.4|15757.4|15739.4|15757.4|15739.4|0
1625087910000|2021-06-30 21:18:30|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|0
1625087920000|2021-06-30 21:18:40|15757.4|15739.4|15757.6|15739.6|15757.6|15739.6|15757.4|15739.4|0
1625088130000|2021-06-30 21:22:10|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|0
1625088180000|2021-06-30 21:23:00|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625088230000|2021-06-30 21:23:50|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|0
1625088240000|2021-06-30 21:24:00|15757.5|15739.5|15757.5|15739.5|15757.5|15739.5|15757.5|15739.5|0
1625088260000|2021-06-30 21:24:20|15758|15740|15758|15740|15758|15740|15758|15740|0
1625088290000|2021-06-30 21:24:50|15758.2|15740.2|15758.2|15740.2|15758.2|15740.2|15758.2|15740.2|0
1625088300000|2021-06-30 21:25:00|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625088380000|2021-06-30 21:26:20|15758.4|15740.4|15758.4|15740.4|15758.4|15740.4|15758.4|15740.4|0
1625088440000|2021-06-30 21:27:20|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|0
1625088550000|2021-06-30 21:29:10|15758|15740|15758|15740|15758|15740|15758|15740|0
1625088560000|2021-06-30 21:29:20|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625088820000|2021-06-30 21:33:40|15757.2|15739.2|15757.1|15739.1|15757.2|15739.2|15757.1|15739.1|0
1625088920000|2021-06-30 21:35:20|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|0
1625088940000|2021-06-30 21:35:40|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625088950000|2021-06-30 21:35:50|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|0
1625088980000|2021-06-30 21:36:20|15757.1|15739.1|15757.3|15739.3|15757.3|15739.3|15757.1|15739.1|0
1625089010000|2021-06-30 21:36:50|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625089020000|2021-06-30 21:37:00|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|0
1625089050000|2021-06-30 21:37:30|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625089200000|2021-06-30 21:40:00|15756.9|15738.9|15757.1|15739.1|15757.1|15739.1|15756.9|15738.9|0
1625089230000|2021-06-30 21:40:30|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|0
1625089240000|2021-06-30 21:40:40|15756.3|15738.3|15756.3|15738.3|15756.3|15738.3|15756.3|15738.3|0
1625089250000|2021-06-30 21:40:50|15756.4|15738.4|15756.3|15738.3|15756.4|15738.4|15756.3|15738.3|0
1625089260000|2021-06-30 21:41:00|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|0
1625089310000|2021-06-30 21:41:50|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|15757.3|15739.3|0
1625089320000|2021-06-30 21:42:00|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|15756.9|15738.9|0
1625089360000|2021-06-30 21:42:40|15756.7|15738.7|15756.7|15738.7|15756.7|15738.7|15756.7|15738.7|0
1625089700000|2021-06-30 21:48:20|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|0
1625089790000|2021-06-30 21:49:50|15756.5|15738.5|15756.3|15738.3|15756.5|15738.5|15756.3|15738.3|0
1625089800000|2021-06-30 21:50:00|15756.2|15738.2|15756.3|15738.3|15756.3|15738.3|15756.2|15738.2|0
1625089810000|2021-06-30 21:50:10|15756.2|15738.2|15756.4|15738.4|15756.6|15738.6|15756.2|15738.2|0
1625089830000|2021-06-30 21:50:30|15756.8|15738.8|15756.8|15738.8|15756.8|15738.8|15756.8|15738.8|0
1625089840000|2021-06-30 21:50:40|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|0
1625089850000|2021-06-30 21:50:50|15756.7|15738.7|15756.6|15738.6|15756.7|15738.7|15756.6|15738.6|0
1625089870000|2021-06-30 21:51:10|15756.7|15738.7|15756.8|15738.8|15756.8|15738.8|15756.7|15738.7|0
1625089890000|2021-06-30 21:51:30|15757|15739|15757|15739|15757|15739|15757|15739|0
1625089960000|2021-06-30 21:52:40|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|15757.1|15739.1|0
1625089990000|2021-06-30 21:53:10|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|0
1625090060000|2021-06-30 21:54:20|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|0
1625090110000|2021-06-30 21:55:10|15755.9|15737.9|15755.9|15737.9|15755.9|15737.9|15755.9|15737.9|0
1625090160000|2021-06-30 21:56:00|15756|15738|15756.3|15738.3|15756.3|15738.3|15756|15738|0
1625090220000|2021-06-30 21:57:00|15755.8|15737.8|15755.9|15737.9|15755.9|15737.9|15755.8|15737.8|0
1625090230000|2021-06-30 21:57:10|15756|15738|15756|15738|15756|15738|15756|15738|0
1625090330000|2021-06-30 21:58:50|15756.1|15738.1|15756.1|15738.1|15756.1|15738.1|15756.1|15738.1|0
1625090340000|2021-06-30 21:59:00|15756.3|15738.3|15756|15738|15756.3|15738.3|15756|15738|0
1625090350000|2021-06-30 21:59:10|15756.1|15738.1|15756.1|15738.1|15756.1|15738.1|15756.1|15738.1|0
1625090360000|2021-06-30 21:59:20|15756.3|15738.3|15756.3|15738.3|15756.3|15738.3|15756.3|15738.3|0
1625090380000|2021-06-30 21:59:40|15756.7|15738.7|15756.3|15738.3|15756.7|15738.7|15756.3|15738.3|0
1625090390000|2021-06-30 21:59:50|15755.8|15737.8|15757|15739|15757|15739|15755.8|15737.8|0
1625090400000|2021-06-30 22:00:00|15760.1|15742.1|15758.2|15740.2|15761.4|15743.4|15757.6|15739.6|0
1625090410000|2021-06-30 22:00:10|15758.8|15740.8|15760.5|15742.5|15760.5|15742.5|15758.5|15740.5|0
1625090420000|2021-06-30 22:00:20|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|0
1625090440000|2021-06-30 22:00:40|15760.1|15742.1|15760.5|15742.5|15760.5|15742.5|15759.8|15741.8|0
1625090450000|2021-06-30 22:00:50|15760.8|15742.8|15760.5|15742.5|15760.8|15742.8|15760.5|15742.5|0
1625090470000|2021-06-30 22:01:10|15760.8|15742.8|15761.1|15743.1|15761.1|15743.1|15760.8|15742.8|0
1625090480000|2021-06-30 22:01:20|15762.4|15744.4|15761.1|15743.1|15762.4|15744.4|15761.1|15743.1|0
1625090490000|2021-06-30 22:01:30|15761.8|15743.8|15762.4|15744.4|15762.4|15744.4|15761.8|15743.8|0
1625090500000|2021-06-30 22:01:40|15763|15745|15762.4|15744.4|15763|15745|15762.4|15744.4|0
1625090510000|2021-06-30 22:01:50|15763|15745|15763.7|15745.7|15763.7|15745.7|15763|15745|0
1625090520000|2021-06-30 22:02:00|15763|15745|15763|15745|15763|15745|15763|15745|0
1625090560000|2021-06-30 22:02:40|15763.3|15745.3|15763|15745|15763.7|15745.7|15762.4|15744.4|0
1625090570000|2021-06-30 22:02:50|15762.7|15744.7|15763|15745|15763|15745|15762.7|15744.7|0
1625090580000|2021-06-30 22:03:00|15763.3|15745.3|15763|15745|15763.3|15745.3|15763|15745|0
1625090590000|2021-06-30 22:03:10|15762.4|15744.4|15762.4|15744.4|15762.4|15744.4|15762.4|15744.4|0
1625090600000|2021-06-30 22:03:20|15763|15745|15762.4|15744.4|15763|15745|15762.4|15744.4|0
1625090610000|2021-06-30 22:03:30|15761.8|15743.8|15761.8|15743.8|15761.8|15743.8|15761.8|15743.8|0
1625090670000|2021-06-30 22:04:30|15761.1|15743.1|15761.8|15743.8|15761.8|15743.8|15761.1|15743.1|0
1625090680000|2021-06-30 22:04:40|15762.4|15744.4|15762.4|15744.4|15762.4|15744.4|15762.4|15744.4|0
1625090700000|2021-06-30 22:05:00|15762.1|15744.1|15761.8|15743.8|15762.4|15744.4|15761.8|15743.8|0
1625090720000|2021-06-30 22:05:20|15761.1|15743.1|15761.8|15743.8|15761.8|15743.8|15761.1|15743.1|0
1625090730000|2021-06-30 22:05:30|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|0
1625090740000|2021-06-30 22:05:40|15760.8|15742.8|15760.5|15742.5|15761.1|15743.1|15760.5|15742.5|0
1625090780000|2021-06-30 22:06:20|15760.1|15742.1|15759.8|15741.8|15760.5|15742.5|15759.8|15741.8|0
1625090800000|2021-06-30 22:06:40|15759.5|15741.5|15759.2|15741.2|15759.5|15741.5|15759.2|15741.2|0
1625090810000|2021-06-30 22:06:50|15759.8|15741.8|15759.2|15741.2|15759.8|15741.8|15759.2|15741.2|0
1625090850000|2021-06-30 22:07:30|15759.5|15741.5|15759.8|15741.8|15759.8|15741.8|15759.5|15741.5|0
1625090890000|2021-06-30 22:08:10|15760.1|15742.1|15759.8|15741.8|15760.1|15742.1|15759.8|15741.8|0
1625090920000|2021-06-30 22:08:40|15759.2|15741.2|15759.8|15741.8|15759.8|15741.8|15759.2|15741.2|0
1625091000000|2021-06-30 22:10:00|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|0
1625091050000|2021-06-30 22:10:50|15760.8|15742.8|15760.8|15742.8|15760.8|15742.8|15760.5|15742.5|0
1625091060000|2021-06-30 22:11:00|15760.5|15742.5|15760.5|15742.5|15760.8|15742.8|15760.5|15742.5|0
1625091110000|2021-06-30 22:11:50|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|0
1625091120000|2021-06-30 22:12:00|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|15760.5|15742.5|0
1625091130000|2021-06-30 22:12:10|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|15759.8|15741.8|0
1625091150000|2021-06-30 22:12:30|15759.2|15741.2|15759.2|15741.2|15759.2|15741.2|15759.2|15741.2|0
1625091160000|2021-06-30 22:12:40|15759.5|15741.5|15760.4|15742.4|15760.4|15742.4|15759.2|15741.2|0
1625091170000|2021-06-30 22:12:50|15759.8|15741.8|15759.8|15741.8|15760.4|15742.4|15759.8|15741.8|0
1625091180000|2021-06-30 22:13:00|15760.1|15742.1|15760.1|15742.1|15760.4|15742.4|15759.8|15741.8|0
1625091190000|2021-06-30 22:13:10|15759.8|15741.8|15760.4|15742.4|15760.4|15742.4|15759.8|15741.8|0
1625091240000|2021-06-30 22:14:00|15760.7|15742.7|15760.7|15742.7|15761.1|15743.1|15760.7|15742.7|0
1625091250000|2021-06-30 22:14:10|15760.4|15742.4|15760.4|15742.4|15760.4|15742.4|15760.4|15742.4|0
1625091270000|2021-06-30 22:14:30|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|0
1625091300000|2021-06-30 22:15:00|15760.4|15742.4|15761.1|15743.1|15761.1|15743.1|15760.4|15742.4|0
1625091330000|2021-06-30 22:15:30|15760.4|15742.4|15760.4|15742.4|15760.4|15742.4|15760.4|15742.4|0
1625091350000|2021-06-30 22:15:50|15760.7|15742.7|15761.1|15743.1|15761.1|15743.1|15760.7|15742.7|0
1625091360000|2021-06-30 22:16:00|15760.7|15742.7|15760.7|15742.7|15761.1|15743.1|15760.4|15742.4|0
1625091370000|2021-06-30 22:16:10|15760.4|15742.4|15760.4|15742.4|15761.1|15743.1|15760.4|15742.4|0
1625091440000|2021-06-30 22:17:20|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|15761.1|15743.1|0
1625091480000|2021-06-30 22:18:00|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|15756.6|15738.6|0
1625091510000|2021-06-30 22:18:30|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|15757.2|15739.2|0
1625091520000|2021-06-30 22:18:40|15756.6|15738.6|15755.9|15737.9|15756.6|15738.6|15755.9|15737.9|0
1625091530000|2021-06-30 22:18:50|15755.3|15737.3|15755.3|15737.3|15755.9|15737.9|15755.3|15737.3|0
1625091540000|2021-06-30 22:19:00|15755.9|15737.9|15755.3|15737.3|15755.9|15737.9|15755.3|15737.3|0
1625091570000|2021-06-30 22:19:30|15754.6|15736.6|15754.6|15736.6|15754.6|15736.6|15754.6|15736.6|0
1625091590000|2021-06-30 22:19:50|15755.3|15737.3|15755.3|15737.3|15755.3|15737.3|15755.3|15737.3|0
1625091600000|2021-06-30 22:20:00|15755.9|15737.9|15755.9|15737.9|15755.9|15737.9|15755.6|15737.6|0
1625091610000|2021-06-30 22:20:10|15755.6|15737.6|15755.9|15737.9|15755.9|15737.9|15755.3|15737.3|0
1625091640000|2021-06-30 22:20:40|15755.6|15737.6|15755.9|15737.9|15755.9|15737.9|15755.3|15737.3|0
1625091700000|2021-06-30 22:21:40|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|0
1625091710000|2021-06-30 22:21:50|15755.7|15737.7|15755.7|15737.7|15755.7|15737.7|15755.7|15737.7|0
1625091720000|2021-06-30 22:22:00|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|0
1625091760000|2021-06-30 22:22:40|15757|15739|15757|15739|15757|15739|15757|15739|0
1625091820000|2021-06-30 22:23:40|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|15756.4|15738.4|0
1625091850000|2021-06-30 22:24:10|15756.7|15738.7|15756.4|15738.4|15756.7|15738.7|15756.4|15738.4|0
1625091890000|2021-06-30 22:24:50|15757|15739|15757|15739|15757|15739|15757|15739|0
1625091960000|2021-06-30 22:26:00|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092020000|2021-06-30 22:27:00|15758|15740|15758.3|15740.3|15758.3|15740.3|15757.6|15739.6|0
1625092050000|2021-06-30 22:27:30|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092090000|2021-06-30 22:28:10|15758.3|15740.3|15757.6|15739.6|15758.3|15740.3|15757.6|15739.6|0
1625092140000|2021-06-30 22:29:00|15757|15739|15757.3|15739.3|15757.3|15739.3|15757|15739|0
1625092150000|2021-06-30 22:29:10|15757|15739|15757|15739|15757.3|15739.3|15757|15739|0
1625092170000|2021-06-30 22:29:30|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092260000|2021-06-30 22:31:00|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|0
1625092300000|2021-06-30 22:31:40|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092340000|2021-06-30 22:32:20|15757.3|15739.3|15757.6|15739.6|15757.6|15739.6|15757.3|15739.3|0
1625092400000|2021-06-30 22:33:20|15757|15739|15757|15739|15757|15739|15757|15739|0
1625092500000|2021-06-30 22:35:00|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092610000|2021-06-30 22:36:50|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|0
1625092640000|2021-06-30 22:37:20|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092710000|2021-06-30 22:38:30|15758|15740|15758|15740|15758|15740|15758|15740|0
1625092720000|2021-06-30 22:38:40|15758.3|15740.3|15757.6|15739.6|15758.3|15740.3|15757.6|15739.6|0
1625092740000|2021-06-30 22:39:00|15758|15740|15757.6|15739.6|15758|15740|15757.6|15739.6|0
1625092840000|2021-06-30 22:40:40|15757|15739|15757.3|15739.3|15757.3|15739.3|15757|15739|0
1625092850000|2021-06-30 22:40:50|15757|15739|15757|15739|15757|15739|15757|15739|0
1625092860000|2021-06-30 22:41:00|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625092930000|2021-06-30 22:42:10|15758|15740|15758|15740|15758|15740|15758|15740|0
1625092940000|2021-06-30 22:42:20|15758.9|15740.9|15758.9|15740.9|15758.9|15740.9|15758.9|15740.9|0
1625092980000|2021-06-30 22:43:00|15758.3|15740.3|15758.9|15740.9|15758.9|15740.9|15758.3|15740.3|0
1625093210000|2021-06-30 22:46:50|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|0
1625093240000|2021-06-30 22:47:20|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|15757.6|15739.6|0
1625093280000|2021-06-30 22:48:00|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|15758.3|15740.3|0
1625093400000|2021-06-30 22:50:00|15758.6|15740.6|15758.6|15740.6|15758.9|15740.9|15758.6|15740.6|0
1625093410000|2021-06-30 22:50:10|15758.9|15740.9|15758.9|15740.9|15758.9|15740.9|15758.9|15740.9|0
1625093600000|2021-06-30 22:53:20|15759.6|15741.6|15759.6|15741.6|15759.6|15741.6|15759.6|15741.6|0
1625093620000|2021-06-30 22:53:40|15759.9|15741.9|15759.6|15741.6|15759.9|15741.9|15759.6|15741.6|0
1625093640000|2021-06-30 22:54:00|15760.2|15742.2|15760.2|15742.2|15760.2|15742.2|15760.2|15742.2|0
1625093760000|2021-06-30 22:56:00|15755.7|15737.7|15755.7|15737.7|15755.7|15737.7|15755.7|15737.7|0
1625093810000|2021-06-30 22:56:50|15755.1|15737.1|15755.7|15737.7|15755.7|15737.7|15755.1|15737.1|0
1625093820000|2021-06-30 22:57:00|15755.4|15737.4|15755.1|15737.1|15755.4|15737.4|15755.1|15737.1|0
1625094000000|2021-06-30 23:00:00|15754.4|15736.4|15759.3|15741.3|15759.3|15741.3|15753.8|15735.8|0
1625094200000|2021-06-30 23:03:20|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094240000|2021-06-30 23:04:00|15758|15740|15758.3|15740.3|15758.3|15740.3|15758|15740|0
1625094250000|2021-06-30 23:04:10|15758.6|15740.6|15758|15740|15758.6|15740.6|15758|15740|0
1625094490000|2021-06-30 23:08:10|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094520000|2021-06-30 23:08:40|15758|15740|15758.6|15740.6|15758.6|15740.6|15758|15740|0
1625094550000|2021-06-30 23:09:10|15758|15740|15758|15740|15758|15740|15758|15740|0
1625094600000|2021-06-30 23:10:00|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094610000|2021-06-30 23:10:10|15758|15740|15758|15740|15758|15740|15758|15740|0
1625094840000|2021-06-30 23:14:00|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094870000|2021-06-30 23:14:30|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625094890000|2021-06-30 23:14:50|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094910000|2021-06-30 23:15:10|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625094920000|2021-06-30 23:15:20|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625094930000|2021-06-30 23:15:30|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625095170000|2021-06-30 23:19:30|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625095200000|2021-06-30 23:20:00|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625095210000|2021-06-30 23:20:10|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625095250000|2021-06-30 23:20:50|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625095260000|2021-06-30 23:21:00|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625095400000|2021-06-30 23:23:20|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|15759.3|15741.3|0
1625095410000|2021-06-30 23:23:30|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|15758.6|15740.6|0
1625095650000|2021-06-30 23:27:30|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|0
1625095730000|2021-06-30 23:28:50|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|0
1625095740000|2021-06-30 23:29:00|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|0
1625095780000|2021-06-30 23:29:40|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1625095800000|2021-06-30 23:30:00|15761.9|15743.9|15762.2|15744.2|15762.5|15744.5|15761.9|15743.9|0
1625095810000|2021-06-30 23:30:10|15761.9|15743.9|15762.5|15744.5|15762.5|15744.5|15761.9|15743.9|0
1625095820000|2021-06-30 23:30:20|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625095840000|2021-06-30 23:30:40|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625095870000|2021-06-30 23:31:10|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625095880000|2021-06-30 23:31:20|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625095920000|2021-06-30 23:32:00|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625095930000|2021-06-30 23:32:10|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1625095940000|2021-06-30 23:32:20|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1625095950000|2021-06-30 23:32:30|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625096000000|2021-06-30 23:33:20|15761.5|15743.5|15761.2|15743.2|15761.9|15743.9|15761.2|15743.2|0
1625096010000|2021-06-30 23:33:30|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625096020000|2021-06-30 23:33:40|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1625096070000|2021-06-30 23:34:30|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625096100000|2021-06-30 23:35:00|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625096110000|2021-06-30 23:35:10|15761.5|15743.5|15761.9|15743.9|15761.9|15743.9|15761.5|15743.5|0
1625096120000|2021-06-30 23:35:20|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625096230000|2021-06-30 23:37:10|15760.6|15742.6|15760.6|15742.6|15760.6|15742.6|15760.6|15742.6|0
1625096300000|2021-06-30 23:38:20|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|0
1625096310000|2021-06-30 23:38:30|15760.2|15742.2|15760.6|15742.6|15760.6|15742.6|15759.9|15741.9|0
1625096330000|2021-06-30 23:38:50|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|0
1625096340000|2021-06-30 23:39:00|15760.2|15742.2|15760.6|15742.6|15760.6|15742.6|15760.2|15742.2|0
1625096350000|2021-06-30 23:39:10|15760.2|15742.2|15760.6|15742.6|15760.6|15742.6|15759.9|15741.9|0
1625096370000|2021-06-30 23:39:30|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|15759.9|15741.9|0
1625096510000|2021-06-30 23:41:50|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|0
1625096560000|2021-06-30 23:42:40|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625096590000|2021-06-30 23:43:10|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625096600000|2021-06-30 23:43:20|15765.4|15747.4|15765.1|15747.1|15765.4|15747.4|15765.1|15747.1|0
1625096610000|2021-06-30 23:43:30|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.4|15747.4|0
1625096620000|2021-06-30 23:43:40|15765.4|15747.4|15765.4|15747.4|15765.4|15747.4|15765.4|15747.4|0
1625096630000|2021-06-30 23:43:50|15765.1|15747.1|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625096640000|2021-06-30 23:44:00|15765.1|15747.1|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625096650000|2021-06-30 23:44:10|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.4|15747.4|0
1625096700000|2021-06-30 23:45:00|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1625096760000|2021-06-30 23:46:00|15767|15749|15767|15749|15767|15749|15767|15749|0
1625096780000|2021-06-30 23:46:20|15766.4|15748.4|15766.7|15748.7|15766.7|15748.7|15766.4|15748.4|0
1625096790000|2021-06-30 23:46:30|15767|15749|15767|15749|15767|15749|15766.7|15748.7|0
1625096800000|2021-06-30 23:46:40|15766.4|15748.4|15767|15749|15767|15749|15766.4|15748.4|0
1625096900000|2021-06-30 23:48:20|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1625096920000|2021-06-30 23:48:40|15767|15749|15767|15749|15767|15749|15767|15749|0
1625096930000|2021-06-30 23:48:50|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|0
1625096950000|2021-06-30 23:49:10|15767|15749|15767|15749|15767|15749|15767|15749|0
1625097000000|2021-06-30 23:50:00|15766.4|15748.4|15766.4|15748.4|15767|15749|15766.4|15748.4|0
1625097010000|2021-06-30 23:50:10|15767|15749|15767|15749|15767|15749|15767|15749|0
1625097020000|2021-06-30 23:50:20|15766.4|15748.4|15766.4|15748.4|15766.7|15748.7|15766.4|15748.4|0
1625097040000|2021-06-30 23:50:40|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625097060000|2021-06-30 23:51:00|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097110000|2021-06-30 23:51:50|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.4|15747.4|0
1625097120000|2021-06-30 23:52:00|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625097130000|2021-06-30 23:52:10|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097160000|2021-06-30 23:52:40|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625097290000|2021-06-30 23:54:50|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097300000|2021-06-30 23:55:00|15765.4|15747.4|15765.1|15747.1|15765.4|15747.4|15765.1|15747.1|0
1625097350000|2021-06-30 23:55:50|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.4|15747.4|0
1625097360000|2021-06-30 23:56:00|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625097410000|2021-06-30 23:56:50|15766.4|15748.4|15766.4|15748.4|15766.4|15748.4|15765.7|15747.7|0
1625097440000|2021-06-30 23:57:20|15767|15749|15766.4|15748.4|15767|15749|15766.4|15748.4|0
1625097450000|2021-06-30 23:57:30|15767|15749|15766.4|15748.4|15767|15749|15766.4|15748.4|0
1625097530000|2021-06-30 23:58:50|15767|15749|15767|15749|15767|15749|15767|15749|0
1625097560000|2021-06-30 23:59:20|15767.7|15749.7|15767.7|15749.7|15767.7|15749.7|15767.7|15749.7|0
1625097600000|2021-07-01 00:00:00|15768.3|15750.3|15766.4|15748.4|15768.3|15750.3|15765.7|15747.7|0
1625097610000|2021-07-01 00:00:10|15767|15749|15767.7|15749.7|15767.7|15749.7|15767|15749|0
1625097620000|2021-07-01 00:00:20|15768.3|15750.3|15767.7|15749.7|15768.3|15750.3|15767.7|15749.7|0
1625097630000|2021-07-01 00:00:30|15768.3|15750.3|15767.7|15749.7|15768.3|15750.3|15767.7|15749.7|0
1625097640000|2021-07-01 00:00:40|15767|15749|15767|15749|15767|15749|15766.4|15748.4|0
1625097650000|2021-07-01 00:00:50|15766.7|15748.7|15765.7|15747.7|15767|15749|15765.7|15747.7|0
1625097660000|2021-07-01 00:01:00|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097670000|2021-07-01 00:01:10|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625097680000|2021-07-01 00:01:20|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097710000|2021-07-01 00:01:50|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625097720000|2021-07-01 00:02:00|15765.1|15747.1|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625097750000|2021-07-01 00:02:30|15765.4|15747.4|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625097760000|2021-07-01 00:02:40|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097770000|2021-07-01 00:02:50|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|0
1625097790000|2021-07-01 00:03:10|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097820000|2021-07-01 00:03:40|15765.7|15747.7|15765.4|15747.4|15765.7|15747.7|15765.4|15747.4|0
1625097830000|2021-07-01 00:03:50|15765.1|15747.1|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625097840000|2021-07-01 00:04:00|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625097850000|2021-07-01 00:04:10|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625097860000|2021-07-01 00:04:20|15764.8|15746.8|15765.1|15747.1|15765.1|15747.1|15764.8|15746.8|0
1625097880000|2021-07-01 00:04:40|15764.8|15746.8|15764.4|15746.4|15764.8|15746.8|15764.4|15746.4|0
1625097890000|2021-07-01 00:04:50|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15764.8|15746.8|0
1625097900000|2021-07-01 00:05:00|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625097970000|2021-07-01 00:06:10|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625097980000|2021-07-01 00:06:20|15765.1|15747.1|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625098010000|2021-07-01 00:06:50|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625098040000|2021-07-01 00:07:20|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|0
1625098050000|2021-07-01 00:07:30|15763.8|15745.8|15764.1|15746.1|15764.1|15746.1|15763.8|15745.8|0
1625098060000|2021-07-01 00:07:40|15763.8|15745.8|15764.4|15746.4|15764.4|15746.4|15763.8|15745.8|0
1625098070000|2021-07-01 00:07:50|15763.8|15745.8|15763.2|15745.2|15763.8|15745.8|15763.2|15745.2|0
1625098120000|2021-07-01 00:08:40|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1625098150000|2021-07-01 00:09:10|15761.9|15743.9|15761.9|15743.9|15762.5|15744.5|15761.9|15743.9|0
1625098180000|2021-07-01 00:09:40|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625098190000|2021-07-01 00:09:50|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|15761.9|15743.9|0
1625098200000|2021-07-01 00:10:00|15761.2|15743.2|15761.9|15743.9|15761.9|15743.9|15761.2|15743.2|0
1625098210000|2021-07-01 00:10:10|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625098230000|2021-07-01 00:10:30|15760.6|15742.6|15760.6|15742.6|15760.6|15742.6|15760.6|15742.6|0
1625098250000|2021-07-01 00:10:50|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|15761.2|15743.2|0
1625098260000|2021-07-01 00:11:00|15761.8|15743.8|15761.2|15743.2|15761.8|15743.8|15761.2|15743.2|0
1625098300000|2021-07-01 00:11:40|15761.8|15743.8|15761.8|15743.8|15761.8|15743.8|15761.8|15743.8|0
1625098320000|2021-07-01 00:12:00|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1625098330000|2021-07-01 00:12:10|15761.8|15743.8|15761.8|15743.8|15762.5|15744.5|15761.8|15743.8|0
1625098340000|2021-07-01 00:12:20|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|15762.5|15744.5|0
1625098350000|2021-07-01 00:12:30|15763.1|15745.1|15763.1|15745.1|15763.1|15745.1|15762.5|15744.5|0
1625098360000|2021-07-01 00:12:40|15762.8|15744.8|15763.1|15745.1|15763.1|15745.1|15762.8|15744.8|0
1625098390000|2021-07-01 00:13:10|15763.8|15745.8|15764.1|15746.1|15764.4|15746.4|15763.8|15745.8|0
1625098400000|2021-07-01 00:13:20|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|15763.8|15745.8|0
1625098410000|2021-07-01 00:13:30|15764.4|15746.4|15763.8|15745.8|15764.4|15746.4|15763.8|15745.8|0
1625098450000|2021-07-01 00:14:10|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|0
1625098470000|2021-07-01 00:14:30|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625098490000|2021-07-01 00:14:50|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|15764.4|15746.4|0
1625098510000|2021-07-01 00:15:10|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625098540000|2021-07-01 00:15:40|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625098550000|2021-07-01 00:15:50|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625098570000|2021-07-01 00:16:10|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625098630000|2021-07-01 00:17:10|15765.7|15747.7|15765.1|15747.1|15765.7|15747.7|15765.1|15747.1|0
1625098640000|2021-07-01 00:17:20|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625098650000|2021-07-01 00:17:30|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|15765.1|15747.1|0
1625098660000|2021-07-01 00:17:40|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625098680000|2021-07-01 00:18:00|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|0
1625098690000|2021-07-01 00:18:10|15765.7|15747.7|15766|15748|15766.3|15748.3|15765.7|15747.7|0
1625098700000|2021-07-01 00:18:20|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|15765.7|15747.7|0
1625098780000|2021-07-01 00:19:40|15765.1|15747.1|15765.7|15747.7|15765.7|15747.7|15765.1|15747.1|0
1625098810000|2021-07-01 00:20:10|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|15766.3|15748.3|0
1625098820000|2021-07-01 00:20:20|15767|15749|15767.6|15749.6|15767.6|15749.6|15767|15749|0
1625098830000|2021-07-01 00:20:30|15767|15749|15767.6|15749.6|15767.6|15749.6|15767|15749|0
1625098850000|2021-07-01 00:20:50|15767|15749|15767.6|15749.6|15767.6|15749.6|15767|15749|0
1625098910000|2021-07-01 00:21:50|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|15768.3|15750.3|0
1625098920000|2021-07-01 00:22:00|15768.9|15750.9|15768.9|15750.9|15768.9|15750.9|15768.6|15750.6|0
1625098940000|2021-07-01 00:22:20|15768.6|15750.6|15768.9|15750.9|15768.9|15750.9|15768.3|15750.3|0
1625099080000|2021-07-01 00:24:40|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|15769.6|15751.6|0
1625099110000|2021-07-01 00:25:10|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|15770.8|15752.8|0
1625099120000|2021-07-01 00:25:20|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625099130000|2021-07-01 00:25:30|15771.5|15753.5|15772.1|15754.1|15772.1|15754.1|15771.5|15753.5|0
1625099140000|2021-07-01 00:25:40|15772.8|15754.8|15772.8|15754.8|15773.4|15755.4|15772.8|15754.8|0
1625099150000|2021-07-01 00:25:50|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099160000|2021-07-01 00:26:00|15772.8|15754.8|15772.8|15754.8|15773.4|15755.4|15772.8|15754.8|0
1625099180000|2021-07-01 00:26:20|15772.1|15754.1|15770.8|15752.8|15772.1|15754.1|15770.8|15752.8|0
1625099190000|2021-07-01 00:26:30|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|0
1625099210000|2021-07-01 00:26:50|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|0
1625099220000|2021-07-01 00:27:00|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|0
1625099240000|2021-07-01 00:27:20|15770.8|15752.8|15770.2|15752.2|15770.8|15752.8|15770.2|15752.2|0
1625099250000|2021-07-01 00:27:30|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|0
1625099280000|2021-07-01 00:28:00|15771.5|15753.5|15772.1|15754.1|15772.1|15754.1|15771.5|15753.5|0
1625099300000|2021-07-01 00:28:20|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|0
1625099310000|2021-07-01 00:28:30|15772.1|15754.1|15771.5|15753.5|15772.1|15754.1|15771.5|15753.5|0
1625099320000|2021-07-01 00:28:40|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625099340000|2021-07-01 00:29:00|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099350000|2021-07-01 00:29:10|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625099380000|2021-07-01 00:29:40|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|15772.4|15754.4|0
1625099390000|2021-07-01 00:29:50|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099410000|2021-07-01 00:30:10|15773.4|15755.4|15774.1|15756.1|15774.1|15756.1|15773.4|15755.4|0
1625099430000|2021-07-01 00:30:30|15773.4|15755.4|15772.8|15754.8|15773.7|15755.7|15772.8|15754.8|0
1625099450000|2021-07-01 00:30:50|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625099460000|2021-07-01 00:31:00|15772.8|15754.8|15772.1|15754.1|15772.8|15754.8|15772.1|15754.1|0
1625099480000|2021-07-01 00:31:20|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099490000|2021-07-01 00:31:30|15772.1|15754.1|15771.5|15753.5|15772.1|15754.1|15771.5|15753.5|0
1625099530000|2021-07-01 00:32:10|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099540000|2021-07-01 00:32:20|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625099550000|2021-07-01 00:32:30|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099560000|2021-07-01 00:32:40|15772.4|15754.4|15772.1|15754.1|15772.4|15754.4|15772.1|15754.1|0
1625099580000|2021-07-01 00:33:00|15772.8|15754.8|15772.1|15754.1|15772.8|15754.8|15772.1|15754.1|0
1625099590000|2021-07-01 00:33:10|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099600000|2021-07-01 00:33:20|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099610000|2021-07-01 00:33:30|15774.1|15756.1|15774.1|15756.1|15774.1|15756.1|15774.1|15756.1|0
1625099620000|2021-07-01 00:33:40|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099630000|2021-07-01 00:33:50|15773.7|15755.7|15774.1|15756.1|15774.1|15756.1|15773.7|15755.7|0
1625099660000|2021-07-01 00:34:20|15773.7|15755.7|15774.1|15756.1|15774.1|15756.1|15773.7|15755.7|0
1625099690000|2021-07-01 00:34:50|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099700000|2021-07-01 00:35:00|15774.1|15756.1|15773.4|15755.4|15774.1|15756.1|15773.4|15755.4|0
1625099710000|2021-07-01 00:35:10|15773.7|15755.7|15774.1|15756.1|15774.1|15756.1|15773.7|15755.7|0
1625099720000|2021-07-01 00:35:20|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099770000|2021-07-01 00:36:10|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099810000|2021-07-01 00:36:50|15773.1|15755.1|15772.8|15754.8|15773.1|15755.1|15772.8|15754.8|0
1625099820000|2021-07-01 00:37:00|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|15773.4|15755.4|0
1625099840000|2021-07-01 00:37:20|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|15772.8|15754.8|0
1625099860000|2021-07-01 00:37:40|15772.1|15754.1|15771.5|15753.5|15772.1|15754.1|15771.5|15753.5|0
1625099880000|2021-07-01 00:38:00|15770.8|15752.8|15771.5|15753.5|15771.5|15753.5|15770.8|15752.8|0
1625099900000|2021-07-01 00:38:20|15771.1|15753.1|15770.8|15752.8|15771.1|15753.1|15770.8|15752.8|0
1625099910000|2021-07-01 00:38:30|15771.1|15753.1|15770.8|15752.8|15771.5|15753.5|15770.8|15752.8|0
1625099920000|2021-07-01 00:38:40|15770.2|15752.2|15770.8|15752.8|15770.8|15752.8|15770.2|15752.2|0
1625099980000|2021-07-01 00:39:40|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|15770.2|15752.2|0
1625100010000|2021-07-01 00:40:10|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|15771.5|15753.5|0
1625100080000|2021-07-01 00:41:20|15771.1|15753.1|15770.8|15752.8|15771.1|15753.1|15770.8|15752.8|0
1625100110000|2021-07-01 00:41:50|15770.2|15752.2|15770.8|15752.8|15770.8|15752.8|15770.2|15752.2|0
1625100130000|2021-07-01 00:42:10|15770.2|15752.2|15770.8|15752.8|15770.8|15752.8|15770.2|15752.2|0
1625100140000|2021-07-01 00:42:20|15770.2|15752.2|15770.8|15752.8|15770.8|15752.8|15770.2|15752.2|0
1625100160000|2021-07-01 00:42:40|15771.5|15753.5|15770.8|15752.8|15771.5|15753.5|15770.8|15752.8|0
1625100170000|2021-07-01 00:42:50|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|15771.4|15753.4|0
1625100180000|2021-07-01 00:43:00|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|15770.8|15752.8|0
1625100200000|2021-07-01 00:43:20|15770.5|15752.5|15770.8|15752.8|15770.8|15752.8|15770.2|15752.2|0
1625100210000|2021-07-01 00:43:30|15770.5|15752.5|15770.8|15752.8|15770.8|15752.8|15770.5|15752.5|0
1625100240000|2021-07-01 00:44:00|15771.1|15753.1|15771.4|15753.4|15771.4|15753.4|15771.1|15753.1|0
1625100260000|2021-07-01 00:44:20|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|15772.1|15754.1|0
1625100270000|2021-07-01 00:44:30|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625100320000|2021-07-01 00:45:20|15773.2|15755.2|15773.2|15755.2|15773.2|15755.2|15773.2|15755.2|0
1625100330000|2021-07-01 00:45:30|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625100350000|2021-07-01 00:45:50|15773.2|15755.2|15772.5|15754.5|15773.2|15755.2|15772.5|15754.5|0
1625100360000|2021-07-01 00:46:00|15771.9|15753.9|15771.9|15753.9|15772.5|15754.5|15771.9|15753.9|0
1625100370000|2021-07-01 00:46:10|15772.2|15754.2|15771.9|15753.9|15772.5|15754.5|15771.9|15753.9|0
1625100390000|2021-07-01 00:46:30|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1625100410000|2021-07-01 00:46:50|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625100440000|2021-07-01 00:47:20|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625100450000|2021-07-01 00:47:30|15772.2|15754.2|15772.5|15754.5|15772.5|15754.5|15772.2|15754.2|0
1625100590000|2021-07-01 00:49:50|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625100700000|2021-07-01 00:51:40|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1625100720000|2021-07-01 00:52:00|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625100730000|2021-07-01 00:52:10|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625100760000|2021-07-01 00:52:40|15771.9|15753.9|15772.5|15754.5|15772.5|15754.5|15771.9|15753.9|0
1625100770000|2021-07-01 00:52:50|15771.9|15753.9|15771.9|15753.9|15772.5|15754.5|15771.9|15753.9|0
1625100780000|2021-07-01 00:53:00|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625100870000|2021-07-01 00:54:30|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625100880000|2021-07-01 00:54:40|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1625100890000|2021-07-01 00:54:50|15771.9|15753.9|15771.3|15753.3|15771.9|15753.9|15771.3|15753.3|0
1625100900000|2021-07-01 00:55:00|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625100920000|2021-07-01 00:55:20|15771.6|15753.6|15771.3|15753.3|15771.9|15753.9|15771.3|15753.3|0
1625100930000|2021-07-01 00:55:30|15771.6|15753.6|15771.6|15753.6|15771.9|15753.9|15771.3|15753.3|0
1625100940000|2021-07-01 00:55:40|15771.3|15753.3|15771.9|15753.9|15771.9|15753.9|15771.3|15753.3|0
1625100980000|2021-07-01 00:56:20|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|15771.3|15753.3|0
1625101010000|2021-07-01 00:56:50|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625101070000|2021-07-01 00:57:50|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|15772.5|15754.5|0
1625101130000|2021-07-01 00:58:50|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|15771.9|15753.9|0
1625101140000|2021-07-01 00:59:00|15772.2|15754.2|15772.5|15754.5|15772.5|15754.5|15772.2|15754.2|0
1625101160000|2021-07-01 00:59:20|15771.9|15753.9|15771.9|15753.9|15772.5|15754.5|15771.9|15753.9|0
1625101170000|2021-07-01 00:59:30|15772.2|15754.2|15772.5|15754.5|15772.5|15754.5|15772.2|15754.2|0
1625101200000|2021-07-01 01:00:00|15766.2|15762.2|15766.2|15762.2|15766.2|15762.2|15766.2|15762.2|8
1625101210000|2021-07-01 01:00:10|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|12
1625101220000|2021-07-01 01:00:20|15760.7|15756.7|15755.2|15751.2|15760.7|15756.7|15755.2|15751.2|7
1625101230000|2021-07-01 01:00:30|||||||||3
1625101250000|2021-07-01 01:00:50|15753.7|15749.7|15753.2|15749.2|15753.7|15749.7|15753.2|15749.2|5
1625101260000|2021-07-01 01:01:00|15751.2|15747.2|15751.7|15747.7|15755.7|15751.7|15751.2|15747.2|6
1625101270000|2021-07-01 01:01:10|||||||||3
1625101300000|2021-07-01 01:01:40|15750.2|15746.2|15740.7|15736.7|15750.2|15746.2|15740.7|15736.7|23
1625101320000|2021-07-01 01:02:00|15743.2|15739.2|15745.2|15741.2|15745.2|15741.2|15743.2|15739.2|15
1625101390000|2021-07-01 01:03:10|15747.7|15743.7|15749.7|15745.7|15749.7|15745.7|15747.7|15743.7|11
1625101440000|2021-07-01 01:04:00|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|10
1625101450000|2021-07-01 01:04:10|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|3
1625101460000|2021-07-01 01:04:20|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|15751.2|15747.2|3
1625101470000|2021-07-01 01:04:30|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|5
1625101490000|2021-07-01 01:04:50|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|2
1625101510000|2021-07-01 01:05:10|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|15746.7|15742.7|1
1625101530000|2021-07-01 01:05:30|15746.2|15742.2|15746.7|15742.7|15747.7|15743.7|15746.2|15742.2|7
1625101540000|2021-07-01 01:05:40|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|15746.2|15742.2|1
1625101550000|2021-07-01 01:05:50|||||||||1
1625101560000|2021-07-01 01:06:00|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|15747.7|15743.7|8
1625101580000|2021-07-01 01:06:20|15747.2|15743.2|15747.2|15743.2|15747.2|15743.2|15743.7|15739.7|25
1625101610000|2021-07-01 01:06:50|||||||||4
1625101620000|2021-07-01 01:07:00|15745.2|15741.2|15742.7|15738.7|15745.2|15741.2|15742.7|15738.7|5
1625101630000|2021-07-01 01:07:10|15744.7|15740.7|15743.2|15739.2|15744.7|15740.7|15743.2|15739.2|6
1625101650000|2021-07-01 01:07:30|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|15741.2|15737.2|8
1625101670000|2021-07-01 01:07:50|15744.2|15740.2|15741.2|15737.2|15744.2|15740.2|15739.7|15735.7|37
1625101680000|2021-07-01 01:08:00|15742.7|15738.7|15742.2|15738.2|15742.7|15738.7|15742.2|15738.2|7
1625101690000|2021-07-01 01:08:10|15740.7|15736.7|15739.7|15735.7|15740.7|15736.7|15739.7|15735.7|3
1625101700000|2021-07-01 01:08:20|15740.7|15736.7|15740.2|15736.2|15741.2|15737.2|15740.2|15736.2|7
1625101710000|2021-07-01 01:08:30|15739.7|15735.7|15738.2|15734.2|15739.7|15735.7|15738.2|15734.2|4
1625101720000|2021-07-01 01:08:40|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|15738.7|15734.7|6
1625101730000|2021-07-01 01:08:50|15736.7|15732.7|15737.2|15733.2|15737.2|15733.2|15736.7|15732.7|3
1625101750000|2021-07-01 01:09:10|15736.7|15732.7|15737.7|15733.7|15737.7|15733.7|15736.7|15732.7|5
1625101760000|2021-07-01 01:09:20|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|1
1625101770000|2021-07-01 01:09:30|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|15737.7|15733.7|4
1625101780000|2021-07-01 01:09:40|15737.2|15733.2|15738.7|15734.7|15738.7|15734.7|15737.2|15733.2|6
1625101790000|2021-07-01 01:09:50|15738.2|15734.2|15736.2|15732.2|15738.2|15734.2|15736.2|15732.2|8
1625101800000|2021-07-01 01:10:00|15736.7|15732.7|15735.7|15731.7|15736.7|15732.7|15735.7|15731.7|7
1625101810000|2021-07-01 01:10:10|15734.7|15730.7|15731.7|15727.7|15734.7|15730.7|15731.7|15727.7|7
1625101820000|2021-07-01 01:10:20|15733.7|15729.7|15734.7|15730.7|15736.2|15732.2|15733.7|15729.7|16
1625101830000|2021-07-01 01:10:30|15734.2|15730.2|15732.7|15728.7|15734.2|15730.2|15732.7|15728.7|8
1625101840000|2021-07-01 01:10:40|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.2|15727.2|7
1625101850000|2021-07-01 01:10:50|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|1
1625101860000|2021-07-01 01:11:00|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|2
1625101870000|2021-07-01 01:11:10|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|3
1625101880000|2021-07-01 01:11:20|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|3
1625101890000|2021-07-01 01:11:30|15732.7|15728.7|15731.7|15727.7|15732.7|15728.7|15731.7|15727.7|3
1625101900000|2021-07-01 01:11:40|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|3
1625101910000|2021-07-01 01:11:50|15732.2|15728.2|15734.2|15730.2|15735.2|15731.2|15732.2|15728.2|22
1625101920000|2021-07-01 01:12:00|15734.7|15730.7|15734.2|15730.2|15734.7|15730.7|15734.2|15730.2|4
1625101930000|2021-07-01 01:12:10|15734.7|15730.7|15732.7|15728.7|15734.7|15730.7|15732.7|15728.7|5
1625101960000|2021-07-01 01:12:40|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|15733.7|15729.7|6
1625101970000|2021-07-01 01:12:50|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|3
1625101980000|2021-07-01 01:13:00|||||||||4
1625101990000|2021-07-01 01:13:10|15732.7|15728.7|15732.2|15728.2|15732.7|15728.7|15732.2|15728.2|4
1625102000000|2021-07-01 01:13:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|3
1625102010000|2021-07-01 01:13:30|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|5
1625102020000|2021-07-01 01:13:40|15734.2|15730.2|15732.7|15728.7|15734.2|15730.2|15732.7|15728.7|4
1625102030000|2021-07-01 01:13:50|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625102040000|2021-07-01 01:14:00|||||||||1
1625102050000|2021-07-01 01:14:10|15732.2|15728.2|15732.7|15728.7|15732.7|15728.7|15732.2|15728.2|10
1625102060000|2021-07-01 01:14:20|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|4
1625102070000|2021-07-01 01:14:30|15732.7|15728.7|15733.2|15729.2|15733.2|15729.2|15732.7|15728.7|6
1625102080000|2021-07-01 01:14:40|15734.2|15730.2|15734.7|15730.7|15734.7|15730.7|15734.2|15730.2|7
1625102090000|2021-07-01 01:14:50|||||||||1
1625102100000|2021-07-01 01:15:00|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|7
1625102110000|2021-07-01 01:15:10|15731.2|15727.2|15732.2|15728.2|15732.2|15728.2|15731.2|15727.2|2
1625102120000|2021-07-01 01:15:20|15733.2|15729.2|15732.7|15728.7|15733.2|15729.2|15732.7|15728.7|11
1625102130000|2021-07-01 01:15:30|15731.7|15727.7|15730.2|15726.2|15732.7|15728.7|15730.2|15726.2|18
1625102140000|2021-07-01 01:15:40|15730.7|15726.7|15731.7|15727.7|15731.7|15727.7|15730.2|15726.2|10
1625102150000|2021-07-01 01:15:50|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|4
1625102160000|2021-07-01 01:16:00|15733.2|15729.2|15731.7|15727.7|15733.2|15729.2|15731.7|15727.7|8
1625102170000|2021-07-01 01:16:10|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|6
1625102180000|2021-07-01 01:16:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625102190000|2021-07-01 01:16:30|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|5
1625102200000|2021-07-01 01:16:40|15732.2|15728.2|15733.2|15729.2|15733.2|15729.2|15732.2|15728.2|7
1625102210000|2021-07-01 01:16:50|15734.2|15730.2|15733.7|15729.7|15734.2|15730.2|15733.7|15729.7|4
1625102220000|2021-07-01 01:17:00|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625102230000|2021-07-01 01:17:10|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|1
1625102240000|2021-07-01 01:17:20|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|6
1625102250000|2021-07-01 01:17:30|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|5
1625102260000|2021-07-01 01:17:40|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|4
1625102270000|2021-07-01 01:17:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|2
1625102280000|2021-07-01 01:18:00|15730.7|15726.7|15729.2|15725.2|15730.7|15726.7|15729.2|15725.2|3
1625102290000|2021-07-01 01:18:10|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|15728.7|15724.7|2
1625102310000|2021-07-01 01:18:30|15729.2|15725.2|15729.7|15725.7|15729.7|15725.7|15729.2|15725.2|7
1625102320000|2021-07-01 01:18:40|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|2
1625102330000|2021-07-01 01:18:50|15728.2|15724.2|15729.7|15725.7|15729.7|15725.7|15728.2|15724.2|15
1625102340000|2021-07-01 01:19:00|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|1
1625102350000|2021-07-01 01:19:10|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1625102360000|2021-07-01 01:19:20|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15729.7|15725.7|6
1625102370000|2021-07-01 01:19:30|||||||||3
1625102380000|2021-07-01 01:19:40|15731.7|15727.7|15729.7|15725.7|15731.7|15727.7|15729.7|15725.7|3
1625102390000|2021-07-01 01:19:50|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|3
1625102400000|2021-07-01 01:20:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|9
1625102420000|2021-07-01 01:20:20|15730.2|15726.2|15729.2|15725.2|15730.2|15726.2|15729.2|15725.2|5
1625102430000|2021-07-01 01:20:30|15729.7|15725.7|15730.7|15726.7|15730.7|15726.7|15729.7|15725.7|7
1625102440000|2021-07-01 01:20:40|||||||||3
1625102450000|2021-07-01 01:20:50|||||||||1
1625102460000|2021-07-01 01:21:00|15730.2|15726.2|15730.7|15726.7|15730.7|15726.7|15730.2|15726.2|6
1625102490000|2021-07-01 01:21:30|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|5
1625102500000|2021-07-01 01:21:40|15730.7|15726.7|15732.2|15728.2|15732.2|15728.2|15730.7|15726.7|6
1625102520000|2021-07-01 01:22:00|15730.2|15726.2|15731.7|15727.7|15731.7|15727.7|15730.2|15726.2|10
1625102530000|2021-07-01 01:22:10|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|2
1625102550000|2021-07-01 01:22:30|15731.7|15727.7|15733.7|15729.7|15733.7|15729.7|15731.7|15727.7|5
1625102560000|2021-07-01 01:22:40|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|3
1625102580000|2021-07-01 01:23:00|15731.7|15727.7|15731.2|15727.2|15731.7|15727.7|15731.2|15727.2|3
1625102590000|2021-07-01 01:23:10|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625102600000|2021-07-01 01:23:20|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|4
1625102620000|2021-07-01 01:23:40|||||||||2
1625102630000|2021-07-01 01:23:50|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|1
1625102650000|2021-07-01 01:24:10|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|6
1625102670000|2021-07-01 01:24:30|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|6
1625102680000|2021-07-01 01:24:40|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|4
1625102720000|2021-07-01 01:25:20|15733.2|15729.2|15732.2|15728.2|15733.2|15729.2|15732.2|15728.2|4
1625102730000|2021-07-01 01:25:30|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|5
1625102740000|2021-07-01 01:25:40|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|3
1625102750000|2021-07-01 01:25:50|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625102760000|2021-07-01 01:26:00|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|5
1625102780000|2021-07-01 01:26:20|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|9
1625102790000|2021-07-01 01:26:30|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|3
1625102800000|2021-07-01 01:26:40|15731.7|15727.7|15732.2|15728.2|15732.2|15728.2|15731.7|15727.7|3
1625102810000|2021-07-01 01:26:50|15731.7|15727.7|15730.2|15726.2|15732.7|15728.7|15730.2|15726.2|14
1625102820000|2021-07-01 01:27:00|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|3
1625102840000|2021-07-01 01:27:20|15730.7|15726.7|15731.2|15727.2|15731.2|15727.2|15730.7|15726.7|2
1625102860000|2021-07-01 01:27:40|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|5
1625102870000|2021-07-01 01:27:50|15729.2|15725.2|15728.7|15724.7|15729.2|15725.2|15728.7|15724.7|9
1625102890000|2021-07-01 01:28:10|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|5
1625102900000|2021-07-01 01:28:20|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|1
1625102910000|2021-07-01 01:28:30|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|2
1625102930000|2021-07-01 01:28:50|15731.2|15727.2|15732.7|15728.7|15732.7|15728.7|15731.2|15727.2|5
1625102940000|2021-07-01 01:29:00|15731.2|15727.2|15730.2|15726.2|15731.2|15727.2|15730.2|15726.2|2
1625102950000|2021-07-01 01:29:10|15729.2|15725.2|15729.7|15725.7|15729.7|15725.7|15729.2|15725.2|5
1625102960000|2021-07-01 01:29:20|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|2
1625102970000|2021-07-01 01:29:30|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.2|15725.2|7
1625102990000|2021-07-01 01:29:50|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625103000000|2021-07-01 01:30:00|15731.2|15727.2|15732.2|15728.2|15732.2|15728.2|15731.2|15727.2|3
1625103010000|2021-07-01 01:30:10|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.2|15727.2|5
1625103030000|2021-07-01 01:30:30|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|3
1625103040000|2021-07-01 01:30:40|15729.2|15725.2|15730.2|15726.2|15730.2|15726.2|15729.2|15725.2|2
1625103050000|2021-07-01 01:30:50|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|15730.7|15726.7|1
1625103060000|2021-07-01 01:31:00|15730.2|15726.2|15731.2|15727.2|15731.2|15727.2|15730.2|15726.2|7
1625103070000|2021-07-01 01:31:10|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|5
1625103080000|2021-07-01 01:31:20|15734.2|15730.2|15734.7|15730.7|15734.7|15730.7|15734.2|15730.2|13
1625103100000|2021-07-01 01:31:40|15734.2|15730.2|15731.7|15727.7|15734.2|15730.2|15731.7|15727.7|3
1625103110000|2021-07-01 01:31:50|15732.7|15728.7|15733.7|15729.7|15733.7|15729.7|15732.7|15728.7|3
1625103120000|2021-07-01 01:32:00|15730.7|15726.7|15728.7|15724.7|15730.7|15726.7|15728.7|15724.7|10
1625103130000|2021-07-01 01:32:10|||||||||1
1625103160000|2021-07-01 01:32:40|15730.2|15726.2|15732.2|15728.2|15732.2|15728.2|15730.2|15726.2|9
1625103170000|2021-07-01 01:32:50|||||||||2
1625103180000|2021-07-01 01:33:00|15732.7|15728.7|15734.2|15730.2|15734.2|15730.2|15732.7|15728.7|7
1625103190000|2021-07-01 01:33:10|15733.2|15729.2|15733.7|15729.7|15733.7|15729.7|15733.2|15729.2|2
1625103200000|2021-07-01 01:33:20|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|15732.7|15728.7|1
1625103210000|2021-07-01 01:33:30|15731.2|15727.2|15729.7|15725.7|15731.2|15727.2|15729.7|15725.7|3
1625103220000|2021-07-01 01:33:40|15728.7|15724.7|15728.2|15724.2|15728.7|15724.7|15728.2|15724.2|9
1625103240000|2021-07-01 01:34:00|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|15727.2|15723.2|3
1625103250000|2021-07-01 01:34:10|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|4
1625103270000|2021-07-01 01:34:30|15727.2|15723.2|15725.2|15721.2|15727.2|15723.2|15725.2|15721.2|8
1625103310000|2021-07-01 01:35:10|15726.2|15722.2|15729.7|15725.7|15729.7|15725.7|15726.2|15722.2|9
1625103330000|2021-07-01 01:35:30|15730.7|15726.7|15731.7|15727.7|15731.7|15727.7|15730.7|15726.7|23
1625103340000|2021-07-01 01:35:40|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|2
1625103350000|2021-07-01 01:35:50|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|15731.7|15727.7|1
1625103360000|2021-07-01 01:36:00|15731.2|15727.2|15729.2|15725.2|15731.2|15727.2|15729.2|15725.2|6
1625103380000|2021-07-01 01:36:20|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|1
1625103400000|2021-07-01 01:36:40|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|15726.2|15722.2|5
1625103410000|2021-07-01 01:36:50|15724.7|15720.7|15725.7|15721.7|15725.7|15721.7|15724.7|15720.7|9
1625103420000|2021-07-01 01:37:00|15725.2|15721.2|15724.2|15720.2|15725.2|15721.2|15724.2|15720.2|3
1625103430000|2021-07-01 01:37:10|15723.7|15719.7|15724.2|15720.2|15724.2|15720.2|15723.7|15719.7|2
1625103450000|2021-07-01 01:37:30|15724.7|15720.7|15724.2|15720.2|15724.7|15720.7|15724.2|15720.2|4
1625103460000|2021-07-01 01:37:40|15725.2|15721.2|15725.7|15721.7|15725.7|15721.7|15725.2|15721.2|4
1625103480000|2021-07-01 01:38:00|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|15724.2|15720.2|4
1625103490000|2021-07-01 01:38:10|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|6
1625103520000|2021-07-01 01:38:40|15725.2|15721.2|15726|15722|15726|15722|15725.2|15721.2|4
1625103530000|2021-07-01 01:38:50|15727|15723|15727|15723|15728.5|15724.5|15726.5|15722.5|11
1625103540000|2021-07-01 01:39:00|15727.5|15723.5|15729.6|15725.6|15729.6|15725.6|15727.5|15723.5|2
1625103560000|2021-07-01 01:39:20|15729.1|15725.1|15727.6|15723.6|15729.1|15725.1|15727.6|15723.6|14
1625103570000|2021-07-01 01:39:30|15728.6|15724.6|15727.6|15723.6|15728.6|15724.6|15727.6|15723.6|4
1625103580000|2021-07-01 01:39:40|15728.1|15724.1|15728.6|15724.6|15728.6|15724.6|15728.1|15724.1|4
1625103590000|2021-07-01 01:39:50|||||||||2
1625103600000|2021-07-01 01:40:00|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15727.1|15723.1|4
1625103620000|2021-07-01 01:40:20|||||||||1
1625103630000|2021-07-01 01:40:30|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1625103640000|2021-07-01 01:40:40|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|6
1625103660000|2021-07-01 01:41:00|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625103670000|2021-07-01 01:41:10|15729.6|15725.6|15728.1|15724.1|15729.6|15725.6|15728.1|15724.1|7
1625103680000|2021-07-01 01:41:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625103700000|2021-07-01 01:41:40|||||||||3
1625103710000|2021-07-01 01:41:50|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625103720000|2021-07-01 01:42:00|15726.6|15722.6|15724.1|15720.1|15726.6|15722.6|15724.1|15720.1|40
1625103730000|2021-07-01 01:42:10|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15722.6|15718.6|8
1625103740000|2021-07-01 01:42:20|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625103750000|2021-07-01 01:42:30|||||||||15
1625103760000|2021-07-01 01:42:40|15722.6|15718.6|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|5
1625103770000|2021-07-01 01:42:50|15721.6|15717.6|15724.1|15720.1|15725.6|15721.6|15721.6|15717.6|13
1625103780000|2021-07-01 01:43:00|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625103800000|2021-07-01 01:43:20|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625103810000|2021-07-01 01:43:30|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|3
1625103830000|2021-07-01 01:43:50|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|4
1625103840000|2021-07-01 01:44:00|||||||||1
1625103850000|2021-07-01 01:44:10|||||||||2
1625103860000|2021-07-01 01:44:20|15720.6|15716.6|15719.6|15715.6|15720.6|15716.6|15719.6|15715.6|9
1625103870000|2021-07-01 01:44:30|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|4
1625103890000|2021-07-01 01:44:50|15719.6|15715.6|15720.6|15716.6|15720.6|15716.6|15719.6|15715.6|9
1625103900000|2021-07-01 01:45:00|15720.1|15716.1|15721.1|15717.1|15721.1|15717.1|15720.1|15716.1|14
1625103910000|2021-07-01 01:45:10|15720.6|15716.6|15721.1|15717.1|15721.1|15717.1|15720.6|15716.6|6
1625103920000|2021-07-01 01:45:20|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|7
1625103930000|2021-07-01 01:45:30|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|4
1625103940000|2021-07-01 01:45:40|15722.1|15718.1|15721.6|15717.6|15722.1|15718.1|15721.6|15717.6|7
1625103950000|2021-07-01 01:45:50|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|7
1625103960000|2021-07-01 01:46:00|15722.6|15718.6|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|7
1625103970000|2021-07-01 01:46:10|15721.6|15717.6|15722.1|15718.1|15722.1|15718.1|15721.6|15717.6|12
1625103980000|2021-07-01 01:46:20|||||||||4
1625103990000|2021-07-01 01:46:30|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|2
1625104000000|2021-07-01 01:46:40|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625104010000|2021-07-01 01:46:50|||||||||3
1625104020000|2021-07-01 01:47:00|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|6
1625104030000|2021-07-01 01:47:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|5
1625104040000|2021-07-01 01:47:20|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15721.6|15717.6|5
1625104050000|2021-07-01 01:47:30|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|6
1625104060000|2021-07-01 01:47:40|15721.1|15717.1|15720.1|15716.1|15721.1|15717.1|15720.1|15716.1|11
1625104070000|2021-07-01 01:47:50|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|2
1625104080000|2021-07-01 01:48:00|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|8
1625104090000|2021-07-01 01:48:10|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|6
1625104100000|2021-07-01 01:48:20|15718.6|15714.6|15719.6|15715.6|15719.6|15715.6|15718.6|15714.6|6
1625104110000|2021-07-01 01:48:30|||||||||3
1625104120000|2021-07-01 01:48:40|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1
1625104130000|2021-07-01 01:48:50|||||||||3
1625104140000|2021-07-01 01:49:00|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718.6|15714.6|5
1625104150000|2021-07-01 01:49:10|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718.6|15714.6|7
1625104160000|2021-07-01 01:49:20|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|3
1625104170000|2021-07-01 01:49:30|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|2
1625104200000|2021-07-01 01:50:00|15720.1|15716.1|15720.6|15716.6|15720.6|15716.6|15720.1|15716.1|16
1625104210000|2021-07-01 01:50:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|2
1625104220000|2021-07-01 01:50:20|15723.1|15719.1|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|5
1625104230000|2021-07-01 01:50:30|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|2
1625104240000|2021-07-01 01:50:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|2
1625104260000|2021-07-01 01:51:00|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|3
1625104270000|2021-07-01 01:51:10|15721.1|15717.1|15721.6|15717.6|15721.6|15717.6|15721.1|15717.1|9
1625104310000|2021-07-01 01:51:50|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625104340000|2021-07-01 01:52:20|15722.1|15718.1|15724.1|15720.1|15724.1|15720.1|15722.1|15718.1|10
1625104350000|2021-07-01 01:52:30|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625104360000|2021-07-01 01:52:40|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|2
1625104370000|2021-07-01 01:52:50|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|9
1625104390000|2021-07-01 01:53:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625104400000|2021-07-01 01:53:20|15721.1|15717.1|15721.6|15717.6|15721.6|15717.6|15721.1|15717.1|11
1625104420000|2021-07-01 01:53:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625104430000|2021-07-01 01:53:50|||||||||3
1625104440000|2021-07-01 01:54:00|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|4
1625104450000|2021-07-01 01:54:10|15722.1|15718.1|15722.6|15718.6|15722.6|15718.6|15722.1|15718.1|2
1625104480000|2021-07-01 01:54:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|3
1625104490000|2021-07-01 01:54:50|15721.6|15717.6|15721.1|15717.1|15721.6|15717.6|15721.1|15717.1|3
1625104540000|2021-07-01 01:55:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|7
1625104560000|2021-07-01 01:56:00|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1625104570000|2021-07-01 01:56:10|||||||||5
1625104590000|2021-07-01 01:56:30|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625104600000|2021-07-01 01:56:40|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625104610000|2021-07-01 01:56:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|3
1625104640000|2021-07-01 01:57:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625104660000|2021-07-01 01:57:40|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|5
1625104670000|2021-07-01 01:57:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|4
1625104690000|2021-07-01 01:58:10|||||||||3
1625104700000|2021-07-01 01:58:20|||||||||1
1625104720000|2021-07-01 01:58:40|||||||||1
1625104730000|2021-07-01 01:58:50|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625104750000|2021-07-01 01:59:10|||||||||2
1625104760000|2021-07-01 01:59:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|8
1625104770000|2021-07-01 01:59:30|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|4
1625104780000|2021-07-01 01:59:40|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|5
1625104790000|2021-07-01 01:59:50|||||||||1
1625104800000|2021-07-01 02:00:00|||||||||1
1625104810000|2021-07-01 02:00:10|15724.6|15720.6|15725.1|15721.1|15725.1|15721.1|15724.6|15720.6|11
1625104830000|2021-07-01 02:00:30|||||||||6
1625104850000|2021-07-01 02:00:50|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625104860000|2021-07-01 02:01:00|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|2
1625104900000|2021-07-01 02:01:40|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|9
1625104910000|2021-07-01 02:01:50|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|5
1625104920000|2021-07-01 02:02:00|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|4
1625104930000|2021-07-01 02:02:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625104940000|2021-07-01 02:02:20|15724.1|15720.1|15723.6|15719.6|15724.1|15720.1|15723.6|15719.6|4
1625104960000|2021-07-01 02:02:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|3
1625104980000|2021-07-01 02:03:00|15722.6|15718.6|15721.1|15717.1|15722.6|15718.6|15721.1|15717.1|3
1625104990000|2021-07-01 02:03:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625105000000|2021-07-01 02:03:20|||||||||7
1625105010000|2021-07-01 02:03:30|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|3
1625105020000|2021-07-01 02:03:40|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625105030000|2021-07-01 02:03:50|15722.1|15718.1|15722.6|15718.6|15722.6|15718.6|15722.1|15718.1|7
1625105050000|2021-07-01 02:04:10|15722.1|15718.1|15720.6|15716.6|15722.1|15718.1|15720.6|15716.6|6
1625105070000|2021-07-01 02:04:30|15719.1|15715.1|15718.6|15714.6|15719.1|15715.1|15718.6|15714.6|7
1625105080000|2021-07-01 02:04:40|15719.1|15715.1|15719.1|15715.1|15719.6|15715.6|15719.1|15715.1|10
1625105090000|2021-07-01 02:04:50|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|2
1625105100000|2021-07-01 02:05:00|15720.1|15716.1|15719.6|15715.6|15720.1|15716.1|15719.6|15715.6|10
1625105110000|2021-07-01 02:05:10|15720.1|15716.1|15719.1|15715.1|15720.1|15716.1|15719.1|15715.1|2
1625105120000|2021-07-01 02:05:20|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|5
1625105130000|2021-07-01 02:05:30|||||||||2
1625105140000|2021-07-01 02:05:40|||||||||3
1625105150000|2021-07-01 02:05:50|||||||||6
1625105160000|2021-07-01 02:06:00|15719.1|15715.1|15718.6|15714.6|15719.1|15715.1|15718.6|15714.6|15
1625105170000|2021-07-01 02:06:10|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|2
1625105180000|2021-07-01 02:06:20|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|2
1625105190000|2021-07-01 02:06:30|||||||||5
1625105200000|2021-07-01 02:06:40|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|1
1625105210000|2021-07-01 02:06:50|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|1
1625105220000|2021-07-01 02:07:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|4
1625105240000|2021-07-01 02:07:20|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15718.1|15714.1|3
1625105250000|2021-07-01 02:07:30|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15718.1|15714.1|7
1625105260000|2021-07-01 02:07:40|||||||||1
1625105270000|2021-07-01 02:07:50|||||||||3
1625105280000|2021-07-01 02:08:00|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15718.1|15714.1|3
1625105300000|2021-07-01 02:08:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1625105330000|2021-07-01 02:08:50|15716.6|15712.6|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|9
1625105350000|2021-07-01 02:09:10|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|6
1625105400000|2021-07-01 02:10:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|17
1625105410000|2021-07-01 02:10:10|15718.1|15714.1|15718.6|15714.6|15718.6|15714.6|15718.1|15714.1|3
1625105440000|2021-07-01 02:10:40|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|6
1625105450000|2021-07-01 02:10:50|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|6
1625105460000|2021-07-01 02:11:00|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|8
1625105470000|2021-07-01 02:11:10|15718.6|15714.6|15718.6|15714.6|15719.1|15715.1|15718.6|15714.6|5
1625105500000|2021-07-01 02:11:40|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|4
1625105520000|2021-07-01 02:12:00|15720.6|15716.6|15719.6|15715.6|15721.6|15717.6|15719.6|15715.6|8
1625105530000|2021-07-01 02:12:10|||||||||1
1625105540000|2021-07-01 02:12:20|15718.6|15714.6|15718.1|15714.1|15719.1|15715.1|15718.1|15714.1|8
1625105560000|2021-07-01 02:12:40|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|6
1625105570000|2021-07-01 02:12:50|15719.6|15715.6|15720.6|15716.6|15720.6|15716.6|15719.6|15715.6|4
1625105580000|2021-07-01 02:13:00|||||||||11
1625105600000|2021-07-01 02:13:20|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|3
1625105610000|2021-07-01 02:13:30|||||||||2
1625105620000|2021-07-01 02:13:40|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|2
1625105640000|2021-07-01 02:14:00|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|6
1625105670000|2021-07-01 02:14:30|||||||||5
1625105680000|2021-07-01 02:14:40|||||||||3
1625105690000|2021-07-01 02:14:50|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1
1625105700000|2021-07-01 02:15:00|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|1
1625105720000|2021-07-01 02:15:20|15719.6|15715.6|15720.1|15716.1|15720.1|15716.1|15719.6|15715.6|5
1625105740000|2021-07-01 02:15:40|15719.1|15715.1|15719.6|15715.6|15719.6|15715.6|15719.1|15715.1|12
1625105760000|2021-07-01 02:16:00|15720.1|15716.1|15720.6|15716.6|15720.6|15716.6|15720.1|15716.1|4
1625105780000|2021-07-01 02:16:20|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|3
1625105800000|2021-07-01 02:16:40|15719.6|15715.6|15716.1|15712.1|15719.6|15715.6|15716.1|15712.1|7
1625105810000|2021-07-01 02:16:50|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1625105820000|2021-07-01 02:17:00|||||||||1
1625105840000|2021-07-01 02:17:20|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625105850000|2021-07-01 02:17:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|9
1625105860000|2021-07-01 02:17:40|15716.6|15712.6|15715.6|15711.6|15716.6|15712.6|15715.6|15711.6|12
1625105870000|2021-07-01 02:17:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1625105890000|2021-07-01 02:18:10|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|3
1625105900000|2021-07-01 02:18:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1625105910000|2021-07-01 02:18:30|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|4
1625105930000|2021-07-01 02:18:50|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|5
1625105960000|2021-07-01 02:19:20|||||||||3
1625105970000|2021-07-01 02:19:30|15718.1|15714.1|15719.1|15715.1|15719.1|15715.1|15718.1|15714.1|7
1625105990000|2021-07-01 02:19:50|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|3
1625106000000|2021-07-01 02:20:00|15722.6|15718.6|15721.6|15717.6|15722.6|15718.6|15721.6|15717.6|7
1625106020000|2021-07-01 02:20:20|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625106040000|2021-07-01 02:20:40|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625106060000|2021-07-01 02:21:00|||||||||1
1625106080000|2021-07-01 02:21:20|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|5
1625106110000|2021-07-01 02:21:50|15728.6|15724.6|15727.1|15723.1|15730.1|15726.1|15727.1|15723.1|7
1625106120000|2021-07-01 02:22:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1625106150000|2021-07-01 02:22:30|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|3
1625106180000|2021-07-01 02:23:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1625106210000|2021-07-01 02:23:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|6
1625106250000|2021-07-01 02:24:10|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15733.1|15729.1|3
1625106290000|2021-07-01 02:24:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1625106300000|2021-07-01 02:25:00|15734.1|15730.1|15736.1|15732.1|15736.1|15732.1|15734.1|15730.1|4
1625106310000|2021-07-01 02:25:10|||||||||3
1625106320000|2021-07-01 02:25:20|15733.6|15729.6|15733.6|15729.6|15736.1|15732.1|15733.6|15729.6|6
1625106350000|2021-07-01 02:25:50|15735.6|15731.6|15738.6|15734.6|15738.6|15734.6|15735.6|15731.6|3
1625106370000|2021-07-01 02:26:10|15739.6|15735.6|15738.1|15734.1|15739.6|15735.6|15738.1|15734.1|3
1625106380000|2021-07-01 02:26:20|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|2
1625106410000|2021-07-01 02:26:50|15739.6|15735.6|15742.6|15738.6|15742.6|15738.6|15739.6|15735.6|7
1625106420000|2021-07-01 02:27:00|15743.6|15739.6|15744.1|15740.1|15745.6|15741.6|15743.6|15739.6|19
1625106430000|2021-07-01 02:27:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1625106470000|2021-07-01 02:27:50|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625106500000|2021-07-01 02:28:20|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|3
1625106510000|2021-07-01 02:28:30|15745.1|15741.1|15744.6|15740.6|15745.1|15741.1|15744.6|15740.6|5
1625106520000|2021-07-01 02:28:40|15743.6|15739.6|15744.6|15740.6|15744.6|15740.6|15743.6|15739.6|5
1625106530000|2021-07-01 02:28:50|15746.1|15742.1|15748.1|15744.1|15748.1|15744.1|15746.1|15742.1|9
1625106540000|2021-07-01 02:29:00|15749.6|15745.6|15750.6|15746.6|15750.6|15746.6|15749.6|15745.6|2
1625106550000|2021-07-01 02:29:10|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|3
1625106560000|2021-07-01 02:29:20|15748.1|15744.1|15746.1|15742.1|15748.1|15744.1|15746.1|15742.1|4
1625106570000|2021-07-01 02:29:30|15745.6|15741.6|15744.6|15740.6|15745.6|15741.6|15744.6|15740.6|5
1625106580000|2021-07-01 02:29:40|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|1
1625106590000|2021-07-01 02:29:50|15747.6|15743.6|15747.1|15743.1|15747.6|15743.6|15747.1|15743.1|3
1625106630000|2021-07-01 02:30:30|15747.6|15743.6|15747.1|15743.1|15747.6|15743.6|15747.1|15743.1|3
1625106650000|2021-07-01 02:30:50|||||||||2
1625106660000|2021-07-01 02:31:00|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1625106680000|2021-07-01 02:31:20|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|2
1625106690000|2021-07-01 02:31:30|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|4
1625106740000|2021-07-01 02:32:20|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|4
1625106760000|2021-07-01 02:32:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|4
1625106780000|2021-07-01 02:33:00|15743.6|15739.6|15738.1|15734.1|15743.6|15739.6|15738.1|15734.1|22
1625106790000|2021-07-01 02:33:10|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1625106800000|2021-07-01 02:33:20|15739.6|15735.6|15739.6|15735.6|15740.1|15736.1|15739.6|15735.6|4
1625106820000|2021-07-01 02:33:40|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625106850000|2021-07-01 02:34:10|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.1|15740.1|10
1625106860000|2021-07-01 02:34:20|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|2
1625106890000|2021-07-01 02:34:50|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1625106900000|2021-07-01 02:35:00|15746.1|15742.1|15745.1|15741.1|15746.1|15742.1|15745.1|15741.1|7
1625106910000|2021-07-01 02:35:10|15743.6|15739.6|15745.6|15741.6|15745.6|15741.6|15743.6|15739.6|2
1625106930000|2021-07-01 02:35:30|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|2
1625106960000|2021-07-01 02:36:00|15748.1|15744.1|15747.1|15743.1|15748.1|15744.1|15747.1|15743.1|6
1625106970000|2021-07-01 02:36:10|15748.6|15744.6|15747.1|15743.1|15748.6|15744.6|15747.1|15743.1|2
1625107000000|2021-07-01 02:36:40|15748.1|15744.1|15749.1|15745.1|15749.1|15745.1|15748.1|15744.1|10
1625107010000|2021-07-01 02:36:50|||||||||1
1625107020000|2021-07-01 02:37:00|15750.1|15746.1|15751.1|15747.1|15751.1|15747.1|15750.1|15746.1|2
1625107030000|2021-07-01 02:37:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|5
1625107040000|2021-07-01 02:37:20|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|2
1625107050000|2021-07-01 02:37:30|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|2
1625107070000|2021-07-01 02:37:50|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|3
1625107080000|2021-07-01 02:38:00|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|3
1625107110000|2021-07-01 02:38:30|||||||||7
1625107130000|2021-07-01 02:38:50|||||||||1
1625107140000|2021-07-01 02:39:00|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|8
1625107150000|2021-07-01 02:39:10|15749.6|15745.6|15748.6|15744.6|15749.6|15745.6|15748.6|15744.6|6
1625107160000|2021-07-01 02:39:20|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|3
1625107170000|2021-07-01 02:39:30|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|3
1625107190000|2021-07-01 02:39:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|4
1625107200000|2021-07-01 02:40:00|||||||||1
1625107210000|2021-07-01 02:40:10|15750.1|15746.1|15749.6|15745.6|15750.1|15746.1|15749.6|15745.6|16
1625107250000|2021-07-01 02:40:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|3
1625107310000|2021-07-01 02:41:50|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1625107330000|2021-07-01 02:42:10|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|4
1625107340000|2021-07-01 02:42:20|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|2
1625107350000|2021-07-01 02:42:30|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|1
1625107370000|2021-07-01 02:42:50|||||||||1
1625107390000|2021-07-01 02:43:10|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|6
1625107420000|2021-07-01 02:43:40|15745.1|15741.1|15744.1|15740.1|15745.1|15741.1|15744.1|15740.1|2
1625107450000|2021-07-01 02:44:10|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|2
1625107490000|2021-07-01 02:44:50|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|1
1625107550000|2021-07-01 02:45:50|||||||||1
1625107560000|2021-07-01 02:46:00|15745.6|15741.6|15747.1|15743.1|15747.1|15743.1|15745.6|15741.6|3
1625107630000|2021-07-01 02:47:10|15746.6|15742.6|15747.1|15743.1|15747.1|15743.1|15746.6|15742.6|4
1625107640000|2021-07-01 02:47:20|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|2
1625107690000|2021-07-01 02:48:10|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|6
1625107720000|2021-07-01 02:48:40|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|3
1625107730000|2021-07-01 02:48:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1625107750000|2021-07-01 02:49:10|15742.1|15738.1|15744.1|15740.1|15744.1|15740.1|15742.1|15738.1|4
1625107780000|2021-07-01 02:49:40|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|2
1625107790000|2021-07-01 02:49:50|||||||||1
1625107800000|2021-07-01 02:50:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625107820000|2021-07-01 02:50:20|15740.1|15736.1|15737.6|15733.6|15740.1|15736.1|15737.1|15733.1|6
1625107830000|2021-07-01 02:50:30|||||||||1
1625107850000|2021-07-01 02:50:50|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625107910000|2021-07-01 02:51:50|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625107920000|2021-07-01 02:52:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625107930000|2021-07-01 02:52:10|15735.6|15731.6|15738.1|15734.1|15738.1|15734.1|15735.1|15731.1|29
1625107940000|2021-07-01 02:52:20|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|2
1625108010000|2021-07-01 02:53:30|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625108050000|2021-07-01 02:54:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1625108060000|2021-07-01 02:54:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|3
1625108090000|2021-07-01 02:54:50|||||||||1
1625108110000|2021-07-01 02:55:10|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625108150000|2021-07-01 02:55:50|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1625108180000|2021-07-01 02:56:20|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625108190000|2021-07-01 02:56:30|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1625108210000|2021-07-01 02:56:50|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625108250000|2021-07-01 02:57:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1625108260000|2021-07-01 02:57:40|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|2
1625108280000|2021-07-01 02:58:00|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1625108330000|2021-07-01 02:58:50|15739.6|15735.6|15738.1|15734.1|15739.6|15735.6|15738.1|15734.1|2
1625108390000|2021-07-01 02:59:50|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625108400000|2021-07-01 03:00:00|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625108410000|2021-07-01 03:00:10|15740.1|15736.1|15739.1|15735.1|15740.1|15736.1|15739.1|15735.1|8
1625108420000|2021-07-01 03:00:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|2
1625108430000|2021-07-01 03:00:30|||||||||1
1625108460000|2021-07-01 03:01:00|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|8
1625108470000|2021-07-01 03:01:10|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|3
1625108510000|2021-07-01 03:01:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|3
1625108520000|2021-07-01 03:02:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625108540000|2021-07-01 03:02:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|2
1625108550000|2021-07-01 03:02:30|15737.6|15733.6|15738.1|15734.1|15738.1|15734.1|15737.6|15733.6|2
1625108570000|2021-07-01 03:02:50|15737.1|15733.1|15735.6|15731.6|15737.1|15733.1|15735.6|15731.6|13
1625108580000|2021-07-01 03:03:00|15736.1|15732.1|15732.6|15728.6|15736.1|15732.1|15732.6|15728.6|8
1625108620000|2021-07-01 03:03:40|||||||||1
1625108630000|2021-07-01 03:03:50|||||||||1
1625108660000|2021-07-01 03:04:20|||||||||1
1625108690000|2021-07-01 03:04:50|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15730.6|15726.6|3
1625108710000|2021-07-01 03:05:10|||||||||2
1625108720000|2021-07-01 03:05:20|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625108750000|2021-07-01 03:05:50|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625108760000|2021-07-01 03:06:00|||||||||3
1625108780000|2021-07-01 03:06:20|15726.1|15722.1|15723.6|15719.6|15726.1|15722.1|15723.6|15719.6|8
1625108790000|2021-07-01 03:06:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1625108800000|2021-07-01 03:06:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|4
1625108810000|2021-07-01 03:06:50|15728.1|15724.1|15728.6|15724.6|15728.6|15724.6|15728.1|15724.1|9
1625108820000|2021-07-01 03:07:00|15728.1|15724.1|15728.6|15724.6|15728.6|15724.6|15728.1|15724.1|4
1625108830000|2021-07-01 03:07:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625108840000|2021-07-01 03:07:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625108850000|2021-07-01 03:07:30|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625108870000|2021-07-01 03:07:50|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625108890000|2021-07-01 03:08:10|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1625108910000|2021-07-01 03:08:30|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|3
1625108970000|2021-07-01 03:09:30|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|3
1625108980000|2021-07-01 03:09:40|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|3
1625108990000|2021-07-01 03:09:50|||||||||2
1625109000000|2021-07-01 03:10:00|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625109020000|2021-07-01 03:10:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|4
1625109040000|2021-07-01 03:10:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625109070000|2021-07-01 03:11:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625109090000|2021-07-01 03:11:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1625109110000|2021-07-01 03:11:50|||||||||4
1625109150000|2021-07-01 03:12:30|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|3
1625109170000|2021-07-01 03:12:50|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15733.1|15729.1|4
1625109200000|2021-07-01 03:13:20|15734.1|15730.1|15736.1|15732.1|15736.1|15732.1|15734.1|15730.1|6
1625109210000|2021-07-01 03:13:30|15734.6|15730.6|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|4
1625109240000|2021-07-01 03:14:00|15735.6|15731.6|15735.1|15731.1|15735.6|15731.6|15735.1|15731.1|7
1625109250000|2021-07-01 03:14:10|15733.6|15729.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|2
1625109260000|2021-07-01 03:14:20|||||||||1
1625109300000|2021-07-01 03:15:00|||||||||1
1625109320000|2021-07-01 03:15:20|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1625109330000|2021-07-01 03:15:30|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|7
1625109340000|2021-07-01 03:15:40|15735.1|15731.1|15733.1|15729.1|15735.1|15731.1|15733.1|15729.1|3
1625109370000|2021-07-01 03:16:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|4
1625109380000|2021-07-01 03:16:20|15735.6|15731.6|15737.6|15733.6|15737.6|15733.6|15735.6|15731.6|9
1625109430000|2021-07-01 03:17:10|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625109440000|2021-07-01 03:17:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|3
1625109450000|2021-07-01 03:17:30|||||||||1
1625109470000|2021-07-01 03:17:50|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|2
1625109520000|2021-07-01 03:18:40|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625109530000|2021-07-01 03:18:50|15736.6|15732.6|15735.1|15731.1|15736.6|15732.6|15735.1|15731.1|4
1625109550000|2021-07-01 03:19:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|3
1625109560000|2021-07-01 03:19:20|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|2
1625109580000|2021-07-01 03:19:40|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|2
1625109650000|2021-07-01 03:20:50|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|2
1625109670000|2021-07-01 03:21:10|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|6
1625109720000|2021-07-01 03:22:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625109750000|2021-07-01 03:22:30|15739.6|15735.6|15742.1|15738.1|15742.1|15738.1|15739.6|15735.6|12
1625109770000|2021-07-01 03:22:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1625109780000|2021-07-01 03:23:00|15742.1|15738.1|15741.1|15737.1|15742.1|15738.1|15741.1|15737.1|5
1625109790000|2021-07-01 03:23:10|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|3
1625109800000|2021-07-01 03:23:20|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|2
1625109830000|2021-07-01 03:23:50|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|2
1625109860000|2021-07-01 03:24:20|15740.6|15736.6|15739.6|15735.6|15740.6|15736.6|15739.6|15735.6|12
1625109870000|2021-07-01 03:24:30|15736.6|15732.6|15736.1|15732.1|15736.6|15732.6|15736.1|15732.1|3
1625109880000|2021-07-01 03:24:40|15737.1|15733.1|15738.1|15734.1|15738.1|15734.1|15737.1|15733.1|9
1625109930000|2021-07-01 03:25:30|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|2
1625109950000|2021-07-01 03:25:50|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1625109960000|2021-07-01 03:26:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625109980000|2021-07-01 03:26:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625110000000|2021-07-01 03:26:40|||||||||2
1625110010000|2021-07-01 03:26:50|15739.6|15735.6|15740.1|15736.1|15740.1|15736.1|15739.6|15735.6|21
1625110020000|2021-07-01 03:27:00|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|19
1625110030000|2021-07-01 03:27:10|15743.1|15739.1|15744.1|15740.1|15744.1|15740.1|15743.1|15739.1|6
1625110040000|2021-07-01 03:27:20|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|42
1625110090000|2021-07-01 03:28:10|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|1
1625110100000|2021-07-01 03:28:20|15743.6|15739.6|15741.6|15737.6|15743.6|15739.6|15741.6|15737.6|8
1625110110000|2021-07-01 03:28:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1625110160000|2021-07-01 03:29:20|15742.6|15738.6|15745.1|15741.1|15745.1|15741.1|15742.6|15738.6|23
1625110170000|2021-07-01 03:29:30|15744.6|15740.6|15742.1|15738.1|15744.6|15740.6|15742.1|15738.1|6
1625110190000|2021-07-01 03:29:50|15741.6|15737.6|15743.6|15739.6|15743.6|15739.6|15741.6|15737.6|23
1625110200000|2021-07-01 03:30:00|15739.6|15735.6|15740.6|15736.6|15741.1|15737.1|15739.1|15735.1|12
1625110210000|2021-07-01 03:30:10|15742.1|15738.1|15743.6|15739.6|15745.6|15741.6|15742.1|15738.1|14
1625110220000|2021-07-01 03:30:20|15745.6|15741.6|15743.6|15739.6|15746.6|15742.6|15743.6|15739.6|13
1625110230000|2021-07-01 03:30:30|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|2
1625110240000|2021-07-01 03:30:40|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1625110260000|2021-07-01 03:31:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15741.1|15737.1|4
1625110270000|2021-07-01 03:31:10|15741.6|15737.6|15742.1|15738.1|15742.1|15738.1|15741.6|15737.6|8
1625110280000|2021-07-01 03:31:20|15741.6|15737.6|15738.1|15734.1|15741.6|15737.6|15738.1|15734.1|17
1625110290000|2021-07-01 03:31:30|||||||||1
1625110310000|2021-07-01 03:31:50|15740.1|15736.1|15738.6|15734.6|15740.1|15736.1|15738.6|15734.6|3
1625110330000|2021-07-01 03:32:10|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1625110340000|2021-07-01 03:32:20|15739.6|15735.6|15740.1|15736.1|15740.6|15736.6|15739.6|15735.6|9
1625110350000|2021-07-01 03:32:30|15741.6|15737.6|15743.1|15739.1|15743.1|15739.1|15741.6|15737.6|4
1625110360000|2021-07-01 03:32:40|15743.6|15739.6|15745.6|15741.6|15745.6|15741.6|15743.6|15739.6|5
1625110370000|2021-07-01 03:32:50|||||||||1
1625110380000|2021-07-01 03:33:00|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|7
1625110400000|2021-07-01 03:33:20|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|3
1625110440000|2021-07-01 03:34:00|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|1
1625110450000|2021-07-01 03:34:10|15741.6|15737.6|15740.1|15736.1|15741.6|15737.6|15740.1|15736.1|9
1625110460000|2021-07-01 03:34:20|||||||||5
1625110470000|2021-07-01 03:34:30|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625110480000|2021-07-01 03:34:40|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|4
1625110490000|2021-07-01 03:34:50|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625110500000|2021-07-01 03:35:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625110520000|2021-07-01 03:35:20|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625110530000|2021-07-01 03:35:30|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|3
1625110540000|2021-07-01 03:35:40|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|4
1625110550000|2021-07-01 03:35:50|15739.6|15735.6|15741.6|15737.6|15741.6|15737.6|15739.6|15735.6|9
1625110560000|2021-07-01 03:36:00|15742.1|15738.1|15741.6|15737.6|15742.1|15738.1|15741.6|15737.6|5
1625110570000|2021-07-01 03:36:10|15742.1|15738.1|15740.6|15736.6|15742.1|15738.1|15740.6|15736.6|7
1625110590000|2021-07-01 03:36:30|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1625110610000|2021-07-01 03:36:50|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625110620000|2021-07-01 03:37:00|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|2
1625110630000|2021-07-01 03:37:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|2
1625110640000|2021-07-01 03:37:20|||||||||4
1625110650000|2021-07-01 03:37:30|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625110660000|2021-07-01 03:37:40|||||||||2
1625110670000|2021-07-01 03:37:50|15743.6|15739.6|15745.1|15741.1|15745.1|15741.1|15743.6|15739.6|20
1625110680000|2021-07-01 03:38:00|15744.6|15740.6|15743.6|15739.6|15744.6|15740.6|15743.6|15739.6|17
1625110690000|2021-07-01 03:38:10|15744.1|15740.1|15744.1|15740.1|15744.1|15740.1|15743.6|15739.6|18
1625110700000|2021-07-01 03:38:20|15743.6|15739.6|15743.6|15739.6|15744.1|15740.1|15743.6|15739.6|14
1625110710000|2021-07-01 03:38:30|15742.6|15738.6|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|5
1625110720000|2021-07-01 03:38:40|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|8
1625110730000|2021-07-01 03:38:50|||||||||2
1625110740000|2021-07-01 03:39:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1625110750000|2021-07-01 03:39:10|15740.6|15736.6|15741.6|15737.6|15741.6|15737.6|15740.6|15736.6|5
1625110760000|2021-07-01 03:39:20|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|3
1625110790000|2021-07-01 03:39:50|||||||||6
1625110800000|2021-07-01 03:40:00|15740.1|15736.1|15739.6|15735.6|15740.1|15736.1|15739.6|15735.6|6
1625110810000|2021-07-01 03:40:10|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|2
1625110820000|2021-07-01 03:40:20|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|12
1625110830000|2021-07-01 03:40:30|15739.6|15735.6|15738.6|15734.6|15739.6|15735.6|15738.6|15734.6|9
1625110840000|2021-07-01 03:40:40|15740.1|15736.1|15739.1|15735.1|15741.6|15737.6|15739.1|15735.1|22
1625110860000|2021-07-01 03:41:00|15738.6|15734.6|15737.1|15733.1|15738.6|15734.6|15737.1|15733.1|3
1625110900000|2021-07-01 03:41:40|15737.6|15733.6|15738.1|15734.1|15738.1|15734.1|15737.6|15733.6|11
1625110910000|2021-07-01 03:41:50|15738.6|15734.6|15742.1|15738.1|15742.1|15738.1|15738.6|15734.6|15
1625110920000|2021-07-01 03:42:00|15740.6|15736.6|15739.1|15735.1|15740.6|15736.6|15739.1|15735.1|9
1625110930000|2021-07-01 03:42:10|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15737.1|15733.1|15
1625110940000|2021-07-01 03:42:20|15740.1|15736.1|15739.1|15735.1|15740.1|15736.1|15739.1|15735.1|4
1625110950000|2021-07-01 03:42:30|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625110960000|2021-07-01 03:42:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|10
1625110980000|2021-07-01 03:43:00|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625110990000|2021-07-01 03:43:10|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625111000000|2021-07-01 03:43:20|15738.6|15734.6|15739.1|15735.1|15739.1|15735.1|15738.6|15734.6|2
1625111010000|2021-07-01 03:43:30|15738.1|15734.1|15738.6|15734.6|15738.6|15734.6|15738.1|15734.1|6
1625111020000|2021-07-01 03:43:40|15737.6|15733.6|15738.6|15734.6|15738.6|15734.6|15737.1|15733.1|10
1625111050000|2021-07-01 03:44:10|15740.1|15736.1|15743.6|15739.6|15744.1|15740.1|15740.1|15736.1|27
1625111060000|2021-07-01 03:44:20|15744.1|15740.1|15743.6|15739.6|15744.1|15740.1|15743.6|15739.6|19
1625111070000|2021-07-01 03:44:30|15742.6|15738.6|15742.1|15738.1|15742.6|15738.6|15742.1|15738.1|16
1625111080000|2021-07-01 03:44:40|15743.1|15739.1|15741.6|15737.6|15743.1|15739.1|15741.6|15737.6|4
1625111090000|2021-07-01 03:44:50|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|2
1625111100000|2021-07-01 03:45:00|15739.6|15735.6|15744.4|15740.4|15745.3|15741.3|15738.1|15734.1|10112
1625111110000|2021-07-01 03:45:10|15744.5|15740.5|15747.1|15743.1|15750.5|15746.5|15744.5|15740.5|12950
1625111120000|2021-07-01 03:45:20|15748.4|15744.4|15746.1|15742.1|15748.4|15744.4|15745.9|15741.9|6550
1625111130000|2021-07-01 03:45:30|15744.8|15740.8|15739.6|15735.6|15744.8|15740.8|15739.6|15735.6|10900
1625111140000|2021-07-01 03:45:40|15740.1|15736.1|15738.3|15734.3|15741.8|15737.8|15738.3|15734.3|10200
1625111150000|2021-07-01 03:45:50|15740.7|15736.7|15742.1|15738.1|15742.1|15738.1|15740.7|15736.7|11950
1625111160000|2021-07-01 03:46:00|15742.7|15738.7|15744.4|15740.4|15744.8|15740.8|15742.7|15738.7|5750
1625111170000|2021-07-01 03:46:10|15743.4|15739.4|15734.9|15730.9|15743.4|15739.4|15734.9|15730.9|6600
1625111180000|2021-07-01 03:46:20|15734.7|15730.7|15734.6|15730.6|15734.8|15730.8|15733.5|15729.5|12700
1625111190000|2021-07-01 03:46:30|15735|15731|15738.6|15734.6|15738.6|15734.6|15734.2|15730.2|17900
1625111200000|2021-07-01 03:46:40|15738.4|15734.4|15737.4|15733.4|15740.7|15736.7|15736.8|15732.8|15450
1625111210000|2021-07-01 03:46:50|15738.4|15734.4|15738.9|15734.9|15739.8|15735.8|15738.4|15734.4|3950
1625111220000|2021-07-01 03:47:00|15740|15736|15741.5|15737.5|15741.9|15737.9|15739.7|15735.7|7150
1625111230000|2021-07-01 03:47:10|15742|15738|15742.1|15738.1|15742.4|15738.4|15741.5|15737.5|5700
1625111240000|2021-07-01 03:47:20|15742.2|15738.2|15742.7|15738.7|15743.4|15739.4|15741.4|15737.4|3350
1625111250000|2021-07-01 03:47:30|15742.4|15738.4|15736.2|15732.2|15742.4|15738.4|15736.2|15732.2|6750
1625111260000|2021-07-01 03:47:40|15737.3|15733.3|15734.2|15730.2|15738.7|15734.7|15734.2|15730.2|5650
1625111270000|2021-07-01 03:47:50|15734.1|15730.1|15732.7|15728.7|15734.9|15730.9|15732.6|15728.6|6100
1625111280000|2021-07-01 03:48:00|15731.9|15727.9|15726.8|15722.8|15731.9|15727.9|15726.7|15722.7|13200
1625111290000|2021-07-01 03:48:10|15726.3|15722.3|15723.1|15719.1|15726.3|15722.3|15722.7|15718.7|90600
1625111300000|2021-07-01 03:48:20|15724.5|15720.5|15722.6|15718.6|15724.5|15720.5|15720.9|15716.9|18700
1625111310000|2021-07-01 03:48:30|15723|15719|15724.2|15720.2|15724.2|15720.2|15721.1|15717.1|16200
1625111320000|2021-07-01 03:48:40|15724.1|15720.1|15725.2|15721.2|15725.2|15721.2|15723.1|15719.1|3650
1625111330000|2021-07-01 03:48:50|15725.5|15721.5|15725.9|15721.9|15725.9|15721.9|15723.8|15719.8|4400
1625111340000|2021-07-01 03:49:00|15726|15722|15722.4|15718.4|15726|15722|15722.4|15718.4|5250
1625111350000|2021-07-01 03:49:10|15722.5|15718.5|15722.4|15718.4|15724|15720|15722.4|15718.4|1450
1625111360000|2021-07-01 03:49:20|15722.1|15718.1|15723.1|15719.1|15723.1|15719.1|15721.3|15717.3|11600
1625111370000|2021-07-01 03:49:30|15724|15720|15726.3|15722.3|15726.3|15722.3|15723.9|15719.9|4950
1625111380000|2021-07-01 03:49:40|15727.4|15723.4|15726.7|15722.7|15727.4|15723.4|15725.6|15721.6|4400
1625111390000|2021-07-01 03:49:50|15726.8|15722.8|15727|15723|15727.6|15723.6|15726.3|15722.3|2200
1625111400000|2021-07-01 03:50:00|15726.4|15722.4|15720.3|15716.3|15726.9|15722.9|15720.1|15716.1|15650
1625111410000|2021-07-01 03:50:10|15720|15716|15719.5|15715.5|15720.4|15716.4|15718.9|15714.9|3300
1625111420000|2021-07-01 03:50:20|15717.8|15713.8|15714.5|15710.5|15717.8|15713.8|15714.5|15710.5|8850
1625111430000|2021-07-01 03:50:30|15714.1|15710.1|15710.8|15706.8|15714.1|15710.1|15710.8|15706.8|10450
1625111440000|2021-07-01 03:50:40|15711|15707|15713.8|15709.8|15714.4|15710.4|15711|15707|8000
1625111450000|2021-07-01 03:50:50|15712.7|15708.7|15714.6|15710.6|15714.6|15710.6|15711.8|15707.8|2100
1625111460000|2021-07-01 03:51:00|15715.3|15711.3|15716.1|15712.1|15716.2|15712.2|15715.3|15711.3|8800
1625111470000|2021-07-01 03:51:10|15715.2|15711.2|15715.1|15711.1|15715.8|15711.8|15714.1|15710.1|6600
1625111480000|2021-07-01 03:51:20|15714.9|15710.9|15715.8|15711.8|15715.8|15711.8|15714.1|15710.1|4650
1625111490000|2021-07-01 03:51:30|15716.1|15712.1|15718.8|15714.8|15718.9|15714.9|15716.1|15712.1|9600
1625111500000|2021-07-01 03:51:40|15719.2|15715.2|15719.7|15715.7|15721.2|15717.2|15719.2|15715.2|3000
1625111510000|2021-07-01 03:51:50|15720.8|15716.8|15720.5|15716.5|15720.8|15716.8|15719.1|15715.1|6950
1625111520000|2021-07-01 03:52:00|15720.8|15716.8|15720.8|15716.8|15721.2|15717.2|15719.8|15715.8|1550
1625111530000|2021-07-01 03:52:10|15721.2|15717.2|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|4750
1625111540000|2021-07-01 03:52:20|15721.2|15717.2|15720.3|15716.3|15721.8|15717.8|15720.2|15716.2|4750
1625111550000|2021-07-01 03:52:30|15720.2|15716.2|15718.6|15714.6|15720.2|15716.2|15718.4|15714.4|3300
1625111560000|2021-07-01 03:52:40|15718.8|15714.8|15721.7|15717.7|15721.7|15717.7|15718.8|15714.8|1450
1625111570000|2021-07-01 03:52:50|15721.9|15717.9|15724.1|15720.1|15724.3|15720.3|15721.9|15717.9|1350
1625111580000|2021-07-01 03:53:00|15723.9|15719.9|15726.9|15722.9|15726.9|15722.9|15723.9|15719.9|1600
1625111590000|2021-07-01 03:53:10|15726.2|15722.2|15727.5|15723.5|15727.5|15723.5|15725.2|15721.2|3300
1625111600000|2021-07-01 03:53:20|15727.1|15723.1|15730.2|15726.2|15730.2|15726.2|15727.1|15723.1|2650
1625111610000|2021-07-01 03:53:30|15730.7|15726.7|15731.9|15727.9|15731.9|15727.9|15730.3|15726.3|6700
1625111620000|2021-07-01 03:53:40|15732.2|15728.2|15733.1|15729.1|15733.7|15729.7|15732|15728|3700
1625111630000|2021-07-01 03:53:50|15732.4|15728.4|15730.1|15726.1|15732.4|15728.4|15729.7|15725.7|8500
1625111640000|2021-07-01 03:54:00|15730|15726|15727.6|15723.6|15731.2|15727.2|15727.6|15723.6|4400
1625111650000|2021-07-01 03:54:10|15727.3|15723.3|15725.6|15721.6|15727.3|15723.3|15724.1|15720.1|5900
1625111660000|2021-07-01 03:54:20|15725.9|15721.9|15727.1|15723.1|15727.3|15723.3|15725.1|15721.1|3800
1625111670000|2021-07-01 03:54:30|15726.9|15722.9|15728.4|15724.4|15728.4|15724.4|15725.8|15721.8|6150
1625111680000|2021-07-01 03:54:40|15729.1|15725.1|15729.4|15725.4|15729.6|15725.6|15729.1|15725.1|950
1625111690000|2021-07-01 03:54:50|15728.9|15724.9|15730.3|15726.3|15730.4|15726.4|15728.9|15724.9|1350
1625111700000|2021-07-01 03:55:00|15728.5|15724.5|15725.7|15721.7|15728.5|15724.5|15725.7|15721.7|2150
1625111710000|2021-07-01 03:55:10|15725|15721|15723.2|15719.2|15725|15721|15723.2|15719.2|6750
1625111720000|2021-07-01 03:55:20|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.6|15718.6|350
1625111730000|2021-07-01 03:55:30|15722.2|15718.2|15723.8|15719.8|15723.8|15719.8|15721.8|15717.8|3000
1625111740000|2021-07-01 03:55:40|15723.4|15719.4|15723.8|15719.8|15723.8|15719.8|15722.6|15718.6|2000
1625111750000|2021-07-01 03:55:50|15724|15720|15723|15719|15724.5|15720.5|15723|15719|1350
1625111760000|2021-07-01 03:56:00|15723.7|15719.7|15723.4|15719.4|15724.2|15720.2|15723.4|15719.4|3050
1625111770000|2021-07-01 03:56:10|15723|15719|15723.5|15719.5|15723.7|15719.7|15722.1|15718.1|2950
1625111780000|2021-07-01 03:56:20|15724.2|15720.2|15723.9|15719.9|15724.2|15720.2|15723.9|15719.9|1850
1625111790000|2021-07-01 03:56:30|15723.6|15719.6|15724.1|15720.1|15725.9|15721.9|15723.6|15719.6|3900
1625111800000|2021-07-01 03:56:40|15724.3|15720.3|15724.6|15720.6|15725.3|15721.3|15724.3|15720.3|1750
1625111810000|2021-07-01 03:56:50|15724.5|15720.5|15724.6|15720.6|15724.8|15720.8|15724.3|15720.3|1600
1625111820000|2021-07-01 03:57:00|15724.4|15720.4|15722.4|15718.4|15724.4|15720.4|15722.4|15718.4|1300
1625111830000|2021-07-01 03:57:10|15720.6|15716.6|15719.6|15715.6|15720.9|15716.9|15719.2|15715.2|2250
1625111840000|2021-07-01 03:57:20|15719.4|15715.4|15716.4|15712.4|15719.4|15715.4|15716.4|15712.4|6400
1625111850000|2021-07-01 03:57:30|15716.5|15712.5|15716.1|15712.1|15716.5|15712.5|15716.1|15712.1|2550
1625111860000|2021-07-01 03:57:40|15715.3|15711.3|15718.9|15714.9|15718.9|15714.9|15714.8|15710.8|2300
1625111870000|2021-07-01 03:57:50|15718.5|15714.5|15716.1|15712.1|15718.5|15714.5|15715.7|15711.7|3400
1625111880000|2021-07-01 03:58:00|15716.5|15712.5|15715.1|15711.1|15716.6|15712.6|15715|15711|1400
1625111890000|2021-07-01 03:58:10|15715.2|15711.2|15716.3|15712.3|15716.3|15712.3|15715.2|15711.2|1500
1625111900000|2021-07-01 03:58:20|15717.7|15713.7|15718|15714|15718.9|15714.9|15717.7|15713.7|1150
1625111910000|2021-07-01 03:58:30|15717.8|15713.8|15717.9|15713.9|15718.1|15714.1|15717.3|15713.3|1050
1625111920000|2021-07-01 03:58:40|15718.1|15714.1|15718.9|15714.9|15719.5|15715.5|15717.9|15713.9|4000
1625111930000|2021-07-01 03:58:50|15719.1|15715.1|15719.8|15715.8|15720|15716|15719.1|15715.1|2750
1625111940000|2021-07-01 03:59:00|15720.5|15716.5|15717.5|15713.5|15720.5|15716.5|15717.5|15713.5|4350
1625111950000|2021-07-01 03:59:10|15718.3|15714.3|15715.2|15711.2|15718.3|15714.3|15715.2|15711.2|12200
1625111960000|2021-07-01 03:59:20|15715.5|15711.5|15715.2|15711.2|15715.6|15711.6|15714.8|15710.8|1350
1625111970000|2021-07-01 03:59:30|15715.6|15711.6|15714.4|15710.4|15716.3|15712.3|15714.4|15710.4|3250
1625111980000|2021-07-01 03:59:40|15714.1|15710.1|15712.3|15708.3|15714.3|15710.3|15712.3|15708.3|6550
1625111990000|2021-07-01 03:59:50|15710.4|15706.4|15710.1|15706.1|15710.4|15706.4|15709.8|15705.8|6500
1625112000000|2021-07-01 04:00:00|15710.2|15706.2|15713|15709|15713|15709|15710.1|15706.1|3450
1625112010000|2021-07-01 04:00:10|15713.4|15709.4|15712.4|15708.4|15713.4|15709.4|15712.4|15708.4|3300
1625112020000|2021-07-01 04:00:20|15712.2|15708.2|15709.2|15705.2|15713.1|15709.1|15709.2|15705.2|11950
1625112030000|2021-07-01 04:00:30|15708.2|15704.2|15705|15701|15708.9|15704.9|15705|15701|8050
1625112040000|2021-07-01 04:00:40|15705.2|15701.2|15707.3|15703.3|15708.5|15704.5|15703.2|15699.2|5350
1625112050000|2021-07-01 04:00:50|15706.2|15702.2|15708.9|15704.9|15708.9|15704.9|15706.2|15702.2|2300
1625112060000|2021-07-01 04:01:00|15709|15705|15710.8|15706.8|15710.8|15706.8|15709|15705|2300
1625112070000|2021-07-01 04:01:10|15711.2|15707.2|15707.7|15703.7|15711.2|15707.2|15707.7|15703.7|2150
1625112080000|2021-07-01 04:01:20|15707.3|15703.3|15705.8|15701.8|15707.3|15703.3|15705.4|15701.4|1550
1625112090000|2021-07-01 04:01:30|15706|15702|15707.1|15703.1|15707.1|15703.1|15705|15701|3850
1625112100000|2021-07-01 04:01:40|15706.6|15702.6|15708.4|15704.4|15709.8|15705.8|15706.6|15702.6|2150
1625112110000|2021-07-01 04:01:50|15708.6|15704.6|15708.8|15704.8|15709.4|15705.4|15708.4|15704.4|5250
1625112120000|2021-07-01 04:02:00|15708.7|15704.7|15711.2|15707.2|15711.2|15707.2|15708.7|15704.7|1800
1625112130000|2021-07-01 04:02:10|15711.4|15707.4|15712|15708|15712|15708|15711.2|15707.2|17300
1625112140000|2021-07-01 04:02:20|15711.5|15707.5|15712.3|15708.3|15712.9|15708.9|15711.2|15707.2|2250
1625112150000|2021-07-01 04:02:30|15712.4|15708.4|15709.8|15705.8|15712.4|15708.4|15708.7|15704.7|3250
1625112160000|2021-07-01 04:02:40|15710.7|15706.7|15710.4|15706.4|15711|15707|15710.2|15706.2|3500
1625112170000|2021-07-01 04:02:50|15710.9|15706.9|15711.4|15707.4|15712.8|15708.8|15710.8|15706.8|4300
1625112180000|2021-07-01 04:03:00|15710.8|15706.8|15711.4|15707.4|15711.5|15707.5|15710.8|15706.8|2000
1625112190000|2021-07-01 04:03:10|15711.1|15707.1|15711.4|15707.4|15711.4|15707.4|15710.4|15706.4|1650
1625112200000|2021-07-01 04:03:20|15713|15709|15711.7|15707.7|15713|15709|15711.7|15707.7|1000
1625112210000|2021-07-01 04:03:30|15712.4|15708.4|15712.7|15708.7|15713.8|15709.8|15712.4|15708.4|3100
1625112220000|2021-07-01 04:03:40|15713.5|15709.5|15713.8|15709.8|15713.8|15709.8|15713.1|15709.1|1050
1625112230000|2021-07-01 04:03:50|15714.1|15710.1|15715.5|15711.5|15715.9|15711.9|15714.1|15710.1|2750
1625112240000|2021-07-01 04:04:00|15714.6|15710.6|15717.4|15713.4|15717.4|15713.4|15714|15710|3600
1625112250000|2021-07-01 04:04:10|15717.5|15713.5|15716.2|15712.2|15718.8|15714.8|15716.2|15712.2|7750
1625112260000|2021-07-01 04:04:20|15715.7|15711.7|15716.9|15712.9|15718.5|15714.5|15715.7|15711.7|6450
1625112270000|2021-07-01 04:04:30|15716.7|15712.7|15719.4|15715.4|15719.4|15715.4|15716.6|15712.6|1550
1625112280000|2021-07-01 04:04:40|15719.6|15715.6|15719.8|15715.8|15719.8|15715.8|15718.9|15714.9|700
1625112290000|2021-07-01 04:04:50|15719.9|15715.9|15718.1|15714.1|15719.9|15715.9|15718.1|15714.1|1250
1625112300000|2021-07-01 04:05:00|15718.4|15714.4|15720.2|15716.2|15720.2|15716.2|15718.4|15714.4|3800
1625112310000|2021-07-01 04:05:10|15720.1|15716.1|15718|15714|15720.1|15716.1|15718|15714|2600
1625112320000|2021-07-01 04:05:20|15717.1|15713.1|15718.6|15714.6|15718.6|15714.6|15715.3|15711.3|4950
1625112330000|2021-07-01 04:05:30|15718.7|15714.7|15721.8|15717.8|15721.8|15717.8|15718.7|15714.7|1900
1625112340000|2021-07-01 04:05:40|15722.3|15718.3|15723.2|15719.2|15723.7|15719.7|15722.3|15718.3|2100
1625112350000|2021-07-01 04:05:50|15723.9|15719.9|15721|15717|15723.9|15719.9|15721|15717|2550
1625112360000|2021-07-01 04:06:00|15720.8|15716.8|15721.1|15717.1|15721.1|15717.1|15719.8|15715.8|1500
1625112370000|2021-07-01 04:06:10|15722.1|15718.1|15720.7|15716.7|15722.4|15718.4|15720.7|15716.7|1900
1625112380000|2021-07-01 04:06:20|15721.7|15717.7|15722.9|15718.9|15723.5|15719.5|15720.5|15716.5|1550
1625112390000|2021-07-01 04:06:30|15722.3|15718.3|15721.3|15717.3|15722.7|15718.7|15721.3|15717.3|1650
1625112400000|2021-07-01 04:06:40|15721.2|15717.2|15721.9|15717.9|15722|15718|15721.2|15717.2|1850
1625112410000|2021-07-01 04:06:50|15722.1|15718.1|15723.4|15719.4|15723.4|15719.4|15722.1|15718.1|1300
1625112420000|2021-07-01 04:07:00|15723.6|15719.6|15725.6|15721.6|15726.2|15722.2|15723.6|15719.6|8250
1625112430000|2021-07-01 04:07:10|15725.5|15721.5|15726.6|15722.6|15726.6|15722.6|15724.6|15720.6|1650
1625112440000|2021-07-01 04:07:20|15727.5|15723.5|15726.3|15722.3|15727.7|15723.7|15726.2|15722.2|3300
1625112450000|2021-07-01 04:07:30|15726.4|15722.4|15727.6|15723.6|15727.6|15723.6|15725.1|15721.1|3900
1625112460000|2021-07-01 04:07:40|15726.5|15722.5|15727.1|15723.1|15727.1|15723.1|15726.4|15722.4|950
1625112470000|2021-07-01 04:07:50|15728|15724|15729.4|15725.4|15729.4|15725.4|15728|15724|1950
1625112480000|2021-07-01 04:08:00|15730.3|15726.3|15727|15723|15730.5|15726.5|15726.1|15722.1|5150
1625112490000|2021-07-01 04:08:10|15726.9|15722.9|15726.2|15722.2|15727|15723|15726.2|15722.2|3950
1625112500000|2021-07-01 04:08:20|15724.9|15720.9|15726.4|15722.4|15726.4|15722.4|15723.9|15719.9|1500
1625112510000|2021-07-01 04:08:30|15725.5|15721.5|15724.1|15720.1|15726.8|15722.8|15724.1|15720.1|1600
1625112520000|2021-07-01 04:08:40|15723.2|15719.2|15725.3|15721.3|15725.5|15721.5|15723.2|15719.2|2150
1625112530000|2021-07-01 04:08:50|15725.4|15721.4|15723.4|15719.4|15725.4|15721.4|15723.4|15719.4|1800
1625112540000|2021-07-01 04:09:00|15722.9|15718.9|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|5450
1625112550000|2021-07-01 04:09:10|15722.7|15718.7|15724|15720|15724|15720|15721.6|15717.6|6200
1625112560000|2021-07-01 04:09:20|15724.1|15720.1|15722.7|15718.7|15724.4|15720.4|15722.4|15718.4|4350
1625112570000|2021-07-01 04:09:30|15723.3|15719.3|15724.7|15720.7|15724.7|15720.7|15723.3|15719.3|800
1625112580000|2021-07-01 04:09:40|15724|15720|15722.5|15718.5|15724|15720|15722.5|15718.5|650
1625112590000|2021-07-01 04:09:50|15722.1|15718.1|15722.1|15718.1|15722.2|15718.2|15721.3|15717.3|1700
1625112600000|2021-07-01 04:10:00|15721.6|15717.6|15721.6|15717.6|15722.2|15718.2|15720.6|15716.6|450
1625112610000|2021-07-01 04:10:10|15721|15717|15720.4|15716.4|15721|15717|15720.3|15716.3|500
1625112620000|2021-07-01 04:10:20|15720.5|15716.5|15723.3|15719.3|15723.3|15719.3|15720.5|15716.5|1100
1625112630000|2021-07-01 04:10:30|15724.6|15720.6|15726.3|15722.3|15726.3|15722.3|15724.6|15720.6|1600
1625112640000|2021-07-01 04:10:40|15726.4|15722.4|15726.1|15722.1|15726.5|15722.5|15726.1|15722.1|750
1625112650000|2021-07-01 04:10:50|15725.8|15721.8|15724.3|15720.3|15725.8|15721.8|15724.3|15720.3|1550
1625112660000|2021-07-01 04:11:00|15724.4|15720.4|15724.3|15720.3|15724.4|15720.4|15724|15720|1250
1625112670000|2021-07-01 04:11:10|15725.4|15721.4|15726.6|15722.6|15726.6|15722.6|15725.4|15721.4|1100
1625112680000|2021-07-01 04:11:20|15727.8|15723.8|15727.3|15723.3|15727.9|15723.9|15727.3|15723.3|800
1625112690000|2021-07-01 04:11:30|15727.6|15723.6|15728.3|15724.3|15728.3|15724.3|15727.6|15723.6|700
1625112700000|2021-07-01 04:11:40|15728.5|15724.5|15726.7|15722.7|15729.9|15725.9|15726.7|15722.7|2300
1625112710000|2021-07-01 04:11:50|15726.6|15722.6|15726.7|15722.7|15727.3|15723.3|15726.2|15722.2|1950
1625112720000|2021-07-01 04:12:00|15726.8|15722.8|15729.4|15725.4|15729.7|15725.7|15725.9|15721.9|2250
1625112730000|2021-07-01 04:12:10|15729.1|15725.1|15728.3|15724.3|15729.9|15725.9|15728.3|15724.3|450
1625112740000|2021-07-01 04:12:20|15728.4|15724.4|15730.3|15726.3|15730.4|15726.4|15728.4|15724.4|1150
1625112750000|2021-07-01 04:12:30|15731.2|15727.2|15731.3|15727.3|15731.3|15727.3|15730.8|15726.8|3950
1625112760000|2021-07-01 04:12:40|15731.4|15727.4|15729.9|15725.9|15731.4|15727.4|15729.9|15725.9|6600
1625112770000|2021-07-01 04:12:50|15730.3|15726.3|15729.7|15725.7|15730.3|15726.3|15729.4|15725.4|1200
1625112780000|2021-07-01 04:13:00|15730|15726|15730.8|15726.8|15730.8|15726.8|15729.8|15725.8|1100
1625112790000|2021-07-01 04:13:10|15731.3|15727.3|15730.9|15726.9|15733|15729|15730.9|15726.9|4950
1625112800000|2021-07-01 04:13:20|15730.8|15726.8|15734.6|15730.6|15734.6|15730.6|15730.8|15726.8|2800
1625112810000|2021-07-01 04:13:30|15734.1|15730.1|15733.1|15729.1|15734.1|15730.1|15732.6|15728.6|2900
1625112820000|2021-07-01 04:13:40|15733.3|15729.3|15734.4|15730.4|15734.8|15730.8|15733.3|15729.3|1150
1625112830000|2021-07-01 04:13:50|15734.7|15730.7|15733.8|15729.8|15735|15731|15733.6|15729.6|2550
1625112840000|2021-07-01 04:14:00|15732.7|15728.7|15733.3|15729.3|15733.8|15729.8|15731.8|15727.8|4150
1625112850000|2021-07-01 04:14:10|15733.5|15729.5|15731.7|15727.7|15733.7|15729.7|15731.7|15727.7|1700
1625112860000|2021-07-01 04:14:20|15731.6|15727.6|15733.3|15729.3|15733.4|15729.4|15731.6|15727.6|2200
1625112870000|2021-07-01 04:14:30|15734|15730|15734.2|15730.2|15734.4|15730.4|15734|15730|650
1625112880000|2021-07-01 04:14:40|15734.3|15730.3|15734.7|15730.7|15735|15731|15734.3|15730.3|2150
1625112890000|2021-07-01 04:14:50|15734.9|15730.9|15735.2|15731.2|15735.2|15731.2|15734.9|15730.9|950
1625112900000|2021-07-01 04:15:00|15735.9|15731.9|15736|15732|15736.6|15732.6|15735.8|15731.8|3500
1625112910000|2021-07-01 04:15:10|15735.6|15731.6|15734.7|15730.7|15735.9|15731.9|15734.7|15730.7|2200
1625112920000|2021-07-01 04:15:20|15733.4|15729.4|15733.9|15729.9|15733.9|15729.9|15733.3|15729.3|2450
1625112930000|2021-07-01 04:15:30|15734.5|15730.5|15733.5|15729.5|15734.5|15730.5|15733.2|15729.2|2100
1625112940000|2021-07-01 04:15:40|15732.2|15728.2|15732.5|15728.5|15732.8|15728.8|15731.7|15727.7|4100
1625112950000|2021-07-01 04:15:50|15733|15729|15733.5|15729.5|15734.3|15730.3|15732.4|15728.4|1500
1625112960000|2021-07-01 04:16:00|15733.8|15729.8|15732.8|15728.8|15734.2|15730.2|15732.8|15728.8|2100
1625112970000|2021-07-01 04:16:10|15733|15729|15732.7|15728.7|15733.2|15729.2|15732.7|15728.7|850
1625112980000|2021-07-01 04:16:20|15732.3|15728.3|15731.8|15727.8|15732.7|15728.7|15731.8|15727.8|600
1625112990000|2021-07-01 04:16:30|15732.2|15728.2|15731.7|15727.7|15732.2|15728.2|15731.7|15727.7|2850
1625113000000|2021-07-01 04:16:40|15731.6|15727.6|15731.3|15727.3|15732.1|15728.1|15731.3|15727.3|1150
1625113010000|2021-07-01 04:16:50|15731.5|15727.5|15734.2|15730.2|15734.2|15730.2|15731.5|15727.5|1350
1625113020000|2021-07-01 04:17:00|15734.3|15730.3|15732.7|15728.7|15734.3|15730.3|15732.5|15728.5|700
1625113030000|2021-07-01 04:17:10|15732.6|15728.6|15732|15728|15733.4|15729.4|15732|15728|3050
1625113040000|2021-07-01 04:17:20|15732.1|15728.1|15732.4|15728.4|15732.4|15728.4|15732.1|15728.1|950
1625113050000|2021-07-01 04:17:30|15732.9|15728.9|15732.8|15728.8|15733|15729|15732.7|15728.7|250
1625113060000|2021-07-01 04:17:40|15732.7|15728.7|15732.4|15728.4|15733.2|15729.2|15732.4|15728.4|350
1625113070000|2021-07-01 04:17:50|15732.3|15728.3|15732.6|15728.6|15732.6|15728.6|15732.2|15728.2|700
1625113080000|2021-07-01 04:18:00|15732.5|15728.5|15732|15728|15732.5|15728.5|15732|15728|1050
1625113090000|2021-07-01 04:18:10|15731.9|15727.9|15729.7|15725.7|15731.9|15727.9|15729.7|15725.7|5800
1625113100000|2021-07-01 04:18:20|15731.1|15727.1|15731|15727|15731.6|15727.6|15729.2|15725.2|2300
1625113110000|2021-07-01 04:18:30|15731.5|15727.5|15732.6|15728.6|15732.6|15728.6|15731.5|15727.5|900
1625113120000|2021-07-01 04:18:40|15732.7|15728.7|15732.7|15728.7|15733.1|15729.1|15731.9|15727.9|2450
1625113130000|2021-07-01 04:18:50|15732.2|15728.2|15731.3|15727.3|15732.2|15728.2|15731.2|15727.2|1000
1625113140000|2021-07-01 04:19:00|15731.9|15727.9|15732.2|15728.2|15732.5|15728.5|15731.9|15727.9|1000
1625113150000|2021-07-01 04:19:10|15732.1|15728.1|15731.8|15727.8|15732.1|15728.1|15731.1|15727.1|1550
1625113160000|2021-07-01 04:19:20|15732.2|15728.2|15734.4|15730.4|15734.4|15730.4|15732.2|15728.2|1800
1625113170000|2021-07-01 04:19:30|15735.2|15731.2|15735.3|15731.3|15735.3|15731.3|15735|15731|1200
1625113180000|2021-07-01 04:19:40|15735.4|15731.4|15736|15732|15736.4|15732.4|15735.4|15731.4|1150
1625113190000|2021-07-01 04:19:50|15736.3|15732.3|15737.3|15733.3|15737.3|15733.3|15736.3|15732.3|2800
1625113200000|2021-07-01 04:20:00|15737.4|15733.4|15737.6|15733.6|15737.6|15733.6|15737.2|15733.2|2300
1625113210000|2021-07-01 04:20:10|15738.4|15734.4|15738.8|15734.8|15739.1|15735.1|15738.4|15734.4|2850
1625113220000|2021-07-01 04:20:20|15738.6|15734.6|15739.1|15735.1|15739.2|15735.2|15738.6|15734.6|3500
1625113230000|2021-07-01 04:20:30|15739|15735|15737.8|15733.8|15739.2|15735.2|15737.6|15733.6|2900
1625113240000|2021-07-01 04:20:40|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15737|15733|1600
1625113250000|2021-07-01 04:20:50|15737.3|15733.3|15736.8|15732.8|15737.4|15733.4|15736.6|15732.6|1200
1625113260000|2021-07-01 04:21:00|15736|15732|15733.6|15729.6|15736|15732|15733.6|15729.6|1950
1625113270000|2021-07-01 04:21:10|15734.8|15730.8|15734.2|15730.2|15735|15731|15733.7|15729.7|500
1625113280000|2021-07-01 04:21:20|15733.1|15729.1|15733.5|15729.5|15734.8|15730.8|15733.1|15729.1|900
1625113290000|2021-07-01 04:21:30|15733.7|15729.7|15734.8|15730.8|15734.8|15730.8|15733.7|15729.7|1050
1625113300000|2021-07-01 04:21:40|15735|15731|15734.9|15730.9|15735|15731|15734.9|15730.9|800
1625113310000|2021-07-01 04:21:50|15735|15731|15733.7|15729.7|15735|15731|15733.7|15729.7|600
1625113320000|2021-07-01 04:22:00|15733.8|15729.8|15733.1|15729.1|15733.8|15729.8|15733|15729|800
1625113330000|2021-07-01 04:22:10|15733.2|15729.2|15734.7|15730.7|15734.7|15730.7|15733.2|15729.2|1700
1625113340000|2021-07-01 04:22:20|15734.1|15730.1|15733.2|15729.2|15734.1|15730.1|15733.1|15729.1|2000
1625113350000|2021-07-01 04:22:30|15732.8|15728.8|15732.3|15728.3|15733.1|15729.1|15732.1|15728.1|800
1625113360000|2021-07-01 04:22:40|15732.6|15728.6|15732.6|15728.6|15733|15729|15732.3|15728.3|550
1625113370000|2021-07-01 04:22:50|15733.2|15729.2|15733.1|15729.1|15733.8|15729.8|15732.4|15728.4|550
1625113380000|2021-07-01 04:23:00|15732.8|15728.8|15732.3|15728.3|15732.9|15728.9|15732.2|15728.2|700
1625113390000|2021-07-01 04:23:10|15732.4|15728.4|15733.5|15729.5|15733.5|15729.5|15732.4|15728.4|750
1625113400000|2021-07-01 04:23:20|15733|15729|15733.1|15729.1|15733.1|15729.1|15732|15728|1200
1625113410000|2021-07-01 04:23:30|15733.2|15729.2|15733|15729|15733.4|15729.4|15733|15729|650
1625113420000|2021-07-01 04:23:40|15732.9|15728.9|15734.2|15730.2|15734.2|15730.2|15732.9|15728.9|950
1625113430000|2021-07-01 04:23:50|15734.3|15730.3|15734.9|15730.9|15734.9|15730.9|15734.3|15730.3|350
1625113440000|2021-07-01 04:24:00|15734.6|15730.6|15735.3|15731.3|15735.4|15731.4|15734.4|15730.4|4550
1625113450000|2021-07-01 04:24:10|15736|15732|15733.9|15729.9|15736.1|15732.1|15733.9|15729.9|1900
1625113460000|2021-07-01 04:24:20|15733.1|15729.1|15732.1|15728.1|15733.2|15729.2|15732|15728|550
1625113470000|2021-07-01 04:24:30|15732.3|15728.3|15731.9|15727.9|15732.3|15728.3|15731.9|15727.9|650
1625113480000|2021-07-01 04:24:40|15732.3|15728.3|15731.1|15727.1|15732.5|15728.5|15731.1|15727.1|700
1625113490000|2021-07-01 04:24:50|15731.2|15727.2|15732.4|15728.4|15732.4|15728.4|15731.2|15727.2|600
1625113500000|2021-07-01 04:25:00|15732.5|15728.5|15732.9|15728.9|15733.2|15729.2|15732.5|15728.5|600
1625113510000|2021-07-01 04:25:10|15733.2|15729.2|15733.7|15729.7|15733.9|15729.9|15733.2|15729.2|450
1625113520000|2021-07-01 04:25:20|15733.8|15729.8|15733.2|15729.2|15733.9|15729.9|15732.5|15728.5|1050
1625113530000|2021-07-01 04:25:30|15733.1|15729.1|15731.5|15727.5|15733.3|15729.3|15731.2|15727.2|1400
1625113540000|2021-07-01 04:25:40|15732|15728|15730.8|15726.8|15732|15728|15730.8|15726.8|600
1625113550000|2021-07-01 04:25:50|15730.6|15726.6|15730|15726|15731.5|15727.5|15730|15726|850
1625113560000|2021-07-01 04:26:00|15730.2|15726.2|15728.1|15724.1|15730.2|15726.2|15728.1|15724.1|1800
1625113570000|2021-07-01 04:26:10|15728.4|15724.4|15728.7|15724.7|15730.2|15726.2|15728.4|15724.4|1700
1625113580000|2021-07-01 04:26:20|15728.8|15724.8|15731.6|15727.6|15731.6|15727.6|15728.8|15724.8|2450
1625113590000|2021-07-01 04:26:30|15731.2|15727.2|15730.2|15726.2|15731.2|15727.2|15730.2|15726.2|650
1625113600000|2021-07-01 04:26:40|15729.3|15725.3|15728.7|15724.7|15729.4|15725.4|15728.7|15724.7|1150
1625113610000|2021-07-01 04:26:50|15728.5|15724.5|15728.4|15724.4|15729.3|15725.3|15727.9|15723.9|1150
1625113620000|2021-07-01 04:27:00|15728.2|15724.2|15726.5|15722.5|15728.2|15724.2|15725.4|15721.4|1650
1625113630000|2021-07-01 04:27:10|15726.3|15722.3|15726.1|15722.1|15726.4|15722.4|15725.3|15721.3|1300
1625113640000|2021-07-01 04:27:20|15725.7|15721.7|15727.8|15723.8|15728.4|15724.4|15725.7|15721.7|1850
1625113650000|2021-07-01 04:27:30|15727.7|15723.7|15727.5|15723.5|15728|15724|15726.5|15722.5|400
1625113660000|2021-07-01 04:27:40|15728.4|15724.4|15728.7|15724.7|15729.2|15725.2|15728.4|15724.4|550
1625113670000|2021-07-01 04:27:50|15729.1|15725.1|15727.9|15723.9|15729.1|15725.1|15727.9|15723.9|900
1625113680000|2021-07-01 04:28:00|15727.1|15723.1|15726.8|15722.8|15727.1|15723.1|15725.9|15721.9|500
1625113690000|2021-07-01 04:28:10|15729.6|15725.6|15729.2|15725.2|15729.6|15725.6|15729.2|15725.2|1350
1625113700000|2021-07-01 04:28:20|15729.5|15725.5|15729.3|15725.3|15729.5|15725.5|15729.1|15725.1|1200
1625113710000|2021-07-01 04:28:30|15729.9|15725.9|15730.2|15726.2|15730.2|15726.2|15729.9|15725.9|1500
1625113720000|2021-07-01 04:28:40|15730.3|15726.3|15730.7|15726.7|15730.7|15726.7|15730.3|15726.3|900
1625113730000|2021-07-01 04:28:50|15730.6|15726.6|15728.6|15724.6|15730.6|15726.6|15728.5|15724.5|750
1625113740000|2021-07-01 04:29:00|15728.1|15724.1|15728|15724|15728.3|15724.3|15728|15724|1300
1625113750000|2021-07-01 04:29:10|15728.2|15724.2|15727.5|15723.5|15728.9|15724.9|15727.5|15723.5|300
1625113760000|2021-07-01 04:29:20|15727.4|15723.4|15727.3|15723.3|15727.4|15723.4|15727.2|15723.2|450
1625113770000|2021-07-01 04:29:30|15729.3|15725.3|15729.3|15725.3|15729.6|15725.6|15729.3|15725.3|700
1625113780000|2021-07-01 04:29:40|15729.5|15725.5|15730.3|15726.3|15731.1|15727.1|15729.5|15725.5|600
1625113790000|2021-07-01 04:29:50|15730.1|15726.1|15727.8|15723.8|15730.1|15726.1|15726.8|15722.8|1950
1625113800000|2021-07-01 04:30:00|15726.9|15722.9|15728.3|15724.3|15728.4|15724.4|15726.5|15722.5|850
1625113810000|2021-07-01 04:30:10|15728.4|15724.4|15727.5|15723.5|15728.8|15724.8|15727.5|15723.5|1950
1625113820000|2021-07-01 04:30:20|15728.1|15724.1|15730.7|15726.7|15730.7|15726.7|15728.1|15724.1|750
1625113830000|2021-07-01 04:30:30|15730.3|15726.3|15729.8|15725.8|15730.4|15726.4|15729.7|15725.7|1050
1625113840000|2021-07-01 04:30:40|15728.6|15724.6|15725.7|15721.7|15728.6|15724.6|15725.7|15721.7|1150
1625113850000|2021-07-01 04:30:50|15724.2|15720.2|15722.6|15718.6|15725|15721|15722.6|15718.6|3050
1625113860000|2021-07-01 04:31:00|15723.3|15719.3|15723.3|15719.3|15724.3|15720.3|15722.6|15718.6|3850
1625113870000|2021-07-01 04:31:10|15723.1|15719.1|15723|15719|15723.5|15719.5|15722.7|15718.7|600
1625113880000|2021-07-01 04:31:20|15723.3|15719.3|15724.8|15720.8|15724.8|15720.8|15723.3|15719.3|1250
1625113890000|2021-07-01 04:31:30|15724.7|15720.7|15723|15719|15725.2|15721.2|15723|15719|700
1625113900000|2021-07-01 04:31:40|15722.5|15718.5|15722.4|15718.4|15722.6|15718.6|15722.1|15718.1|850
1625113910000|2021-07-01 04:31:50|15722.3|15718.3|15722.6|15718.6|15725.8|15721.8|15722.3|15718.3|1950
1625113920000|2021-07-01 04:32:00|15722.9|15718.9|15722.4|15718.4|15722.9|15718.9|15722.4|15718.4|450
1625113930000|2021-07-01 04:32:10|15722|15718|15720.7|15716.7|15722|15718|15720.7|15716.7|1700
1625113940000|2021-07-01 04:32:20|15720.6|15716.6|15717.9|15713.9|15720.8|15716.8|15717.4|15713.4|3400
1625113950000|2021-07-01 04:32:30|15717.3|15713.3|15717.9|15713.9|15717.9|15713.9|15717|15713|2700
1625113960000|2021-07-01 04:32:40|15717.8|15713.8|15719.7|15715.7|15719.8|15715.8|15717.4|15713.4|1250
1625113970000|2021-07-01 04:32:50|15718.8|15714.8|15718.9|15714.9|15719.9|15715.9|15718.8|15714.8|750
1625113980000|2021-07-01 04:33:00|15718.4|15714.4|15717.3|15713.3|15718.4|15714.4|15717.1|15713.1|1250
1625113990000|2021-07-01 04:33:10|15717.1|15713.1|15715.6|15711.6|15717.4|15713.4|15715.6|15711.6|1550
1625114000000|2021-07-01 04:33:20|15715.3|15711.3|15715.3|15711.3|15715.5|15711.5|15715.1|15711.1|3750
1625114010000|2021-07-01 04:33:30|15715.1|15711.1|15716.4|15712.4|15716.6|15712.6|15715.1|15711.1|5500
1625114020000|2021-07-01 04:33:40|15716.5|15712.5|15716|15712|15716.8|15712.8|15715.8|15711.8|1500
1625114030000|2021-07-01 04:33:50|15715.9|15711.9|15716.3|15712.3|15717|15713|15715.9|15711.9|1400
1625114040000|2021-07-01 04:34:00|15715.3|15711.3|15716|15712|15716.4|15712.4|15715.3|15711.3|2750
1625114050000|2021-07-01 04:34:10|15715.9|15711.9|15716.2|15712.2|15716.9|15712.9|15715.9|15711.9|2300
1625114060000|2021-07-01 04:34:20|15716.3|15712.3|15716.6|15712.6|15717.1|15713.1|15716.3|15712.3|6000
1625114070000|2021-07-01 04:34:30|15716.4|15712.4|15714.3|15710.3|15716.4|15712.4|15714.3|15710.3|6700
1625114080000|2021-07-01 04:34:40|15713.4|15709.4|15714.8|15710.8|15715.3|15711.3|15713.3|15709.3|2450
1625114090000|2021-07-01 04:34:50|15713.4|15709.4|15714|15710|15714|15710|15713.4|15709.4|2850
1625114100000|2021-07-01 04:35:00|15714.1|15710.1|15714.4|15710.4|15714.7|15710.7|15714|15710|1050
1625114110000|2021-07-01 04:35:10|15714.5|15710.5|15714.4|15710.4|15715.2|15711.2|15714.4|15710.4|2050
1625114120000|2021-07-01 04:35:20|15714.8|15710.8|15713.7|15709.7|15714.8|15710.8|15713.5|15709.5|1050
1625114130000|2021-07-01 04:35:30|15713.3|15709.3|15714.1|15710.1|15714.1|15710.1|15713.3|15709.3|350
1625114140000|2021-07-01 04:35:40|15714.2|15710.2|15712.5|15708.5|15714.2|15710.2|15712|15708|5000
1625114150000|2021-07-01 04:35:50|15713.4|15709.4|15713.5|15709.5|15713.5|15709.5|15712.6|15708.6|1200
1625114160000|2021-07-01 04:36:00|15714.3|15710.3|15712.9|15708.9|15714.3|15710.3|15712.7|15708.7|1400
1625114170000|2021-07-01 04:36:10|15712.6|15708.6|15714.6|15710.6|15714.7|15710.7|15712.6|15708.6|1100
1625114180000|2021-07-01 04:36:20|15714.1|15710.1|15716.2|15712.2|15716.2|15712.2|15714.1|15710.1|1500
1625114190000|2021-07-01 04:36:30|15716.4|15712.4|15716.3|15712.3|15716.4|15712.4|15715.4|15711.4|950
1625114200000|2021-07-01 04:36:40|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|700
1625114210000|2021-07-01 04:36:50|15716.3|15712.3|15717.1|15713.1|15717.2|15713.2|15716.3|15712.3|1300
1625114220000|2021-07-01 04:37:00|15717.2|15713.2|15717.7|15713.7|15717.7|15713.7|15716.9|15712.9|2950
1625114230000|2021-07-01 04:37:10|15718.1|15714.1|15717.8|15713.8|15718.2|15714.2|15717.8|15713.8|2350
1625114240000|2021-07-01 04:37:20|15717.7|15713.7|15718.3|15714.3|15718.3|15714.3|15717.6|15713.6|350
1625114250000|2021-07-01 04:37:30|15718.4|15714.4|15719.1|15715.1|15719.4|15715.4|15718.4|15714.4|600
1625114260000|2021-07-01 04:37:40|15719.8|15715.8|15719.7|15715.7|15719.8|15715.8|15719.7|15715.7|800
1625114270000|2021-07-01 04:37:50|15719.8|15715.8|15717.4|15713.4|15719.8|15715.8|15717.4|15713.4|2100
1625114280000|2021-07-01 04:38:00|15717.7|15713.7|15719.2|15715.2|15719.5|15715.5|15717.7|15713.7|4200
1625114290000|2021-07-01 04:38:10|15718.2|15714.2|15718|15714|15718.5|15714.5|15718|15714|800
1625114300000|2021-07-01 04:38:20|15717.8|15713.8|15717.2|15713.2|15717.8|15713.8|15716.9|15712.9|750
1625114310000|2021-07-01 04:38:30|15716.7|15712.7|15717.6|15713.6|15717.6|15713.6|15716.5|15712.5|950
1625114320000|2021-07-01 04:38:40|15718|15714|15720|15716|15720.3|15716.3|15718|15714|400
1625114330000|2021-07-01 04:38:50|15719.7|15715.7|15719.1|15715.1|15719.9|15715.9|15719.1|15715.1|650
1625114340000|2021-07-01 04:39:00|15719.3|15715.3|15718.1|15714.1|15719.3|15715.3|15718.1|15714.1|2800
1625114350000|2021-07-01 04:39:10|15718.7|15714.7|15718.3|15714.3|15718.7|15714.7|15716.1|15712.1|4950
1625114360000|2021-07-01 04:39:20|15718.5|15714.5|15718.5|15714.5|15718.7|15714.7|15718.3|15714.3|1450
1625114370000|2021-07-01 04:39:30|15718.8|15714.8|15718.6|15714.6|15718.8|15714.8|15718.6|15714.6|300
1625114380000|2021-07-01 04:39:40|15718.5|15714.5|15716.8|15712.8|15718.5|15714.5|15716.8|15712.8|1250
1625114390000|2021-07-01 04:39:50|15716.9|15712.9|15717.2|15713.2|15717.9|15713.9|15716.9|15712.9|400
1625114400000|2021-07-01 04:40:00|15717.1|15713.1|15717.5|15713.5|15717.5|15713.5|15716.8|15712.8|400
1625114410000|2021-07-01 04:40:10|15717.2|15713.2|15717.7|15713.7|15717.9|15713.9|15717.2|15713.2|950
1625114420000|2021-07-01 04:40:20|15717.8|15713.8|15717.8|15713.8|15718.5|15714.5|15717.1|15713.1|1750
1625114430000|2021-07-01 04:40:30|15718.4|15714.4|15718.1|15714.1|15718.4|15714.4|15717.8|15713.8|950
1625114440000|2021-07-01 04:40:40|15718.7|15714.7|15718.2|15714.2|15718.9|15714.9|15718.2|15714.2|1800
1625114450000|2021-07-01 04:40:50|15718.7|15714.7|15718.1|15714.1|15718.7|15714.7|15718.1|15714.1|500
1625114460000|2021-07-01 04:41:00|15717.9|15713.9|15713.9|15709.9|15717.9|15713.9|15713.9|15709.9|2150
1625114470000|2021-07-01 04:41:10|15714.1|15710.1|15713.4|15709.4|15714.1|15710.1|15713.4|15709.4|2050
1625114480000|2021-07-01 04:41:20|15713.6|15709.6|15714.3|15710.3|15714.3|15710.3|15713.1|15709.1|1400
1625114490000|2021-07-01 04:41:30|15714.5|15710.5|15714|15710|15714.6|15710.6|15713.7|15709.7|700
1625114500000|2021-07-01 04:41:40|15713|15709|15713.1|15709.1|15713.2|15709.2|15712.5|15708.5|2950
1625114510000|2021-07-01 04:41:50|15713.4|15709.4|15714.4|15710.4|15714.4|15710.4|15713.4|15709.4|700
1625114520000|2021-07-01 04:42:00|15714.3|15710.3|15713.8|15709.8|15714.3|15710.3|15713.1|15709.1|3450
1625114530000|2021-07-01 04:42:10|15713.7|15709.7|15714.4|15710.4|15714.4|15710.4|15713.6|15709.6|1150
1625114540000|2021-07-01 04:42:20|15714.3|15710.3|15713.8|15709.8|15715.2|15711.2|15713.8|15709.8|1450
1625114550000|2021-07-01 04:42:30|15713.7|15709.7|15713|15709|15713.7|15709.7|15712.1|15708.1|2600
1625114560000|2021-07-01 04:42:40|15712.6|15708.6|15712.5|15708.5|15713.3|15709.3|15711.1|15707.1|5200
1625114570000|2021-07-01 04:42:50|15712.4|15708.4|15711.9|15707.9|15712.4|15708.4|15711.6|15707.6|1050
1625114580000|2021-07-01 04:43:00|15712|15708|15709.2|15705.2|15712|15708|15709.1|15705.1|4100
1625114590000|2021-07-01 04:43:10|15709.1|15705.1|15706.8|15702.8|15709.1|15705.1|15706.8|15702.8|5500
1625114600000|2021-07-01 04:43:20|15705.6|15701.6|15705.8|15701.8|15706.6|15702.6|15704.6|15700.6|10300
1625114610000|2021-07-01 04:43:30|15705.6|15701.6|15705.2|15701.2|15705.6|15701.6|15705.2|15701.2|1600
1625114620000|2021-07-01 04:43:40|15704.5|15700.5|15707.9|15703.9|15708.4|15704.4|15704.5|15700.5|3750
1625114630000|2021-07-01 04:43:50|15708.4|15704.4|15708.2|15704.2|15708.4|15704.4|15706.8|15702.8|3700
1625114640000|2021-07-01 04:44:00|15708|15704|15708.2|15704.2|15708.2|15704.2|15707.7|15703.7|850
1625114650000|2021-07-01 04:44:10|15708.9|15704.9|15708.2|15704.2|15709|15705|15708.2|15704.2|950
1625114660000|2021-07-01 04:44:20|15708.3|15704.3|15711|15707|15711|15707|15708.3|15704.3|1150
1625114670000|2021-07-01 04:44:30|15710.8|15706.8|15711.4|15707.4|15711.4|15707.4|15710.4|15706.4|2050
1625114680000|2021-07-01 04:44:40|15710.5|15706.5|15708.8|15704.8|15710.6|15706.6|15708.8|15704.8|4150
1625114690000|2021-07-01 04:44:50|15708.9|15704.9|15709.7|15705.7|15709.7|15705.7|15708.9|15704.9|350
1625114700000|2021-07-01 04:45:00|15709.1|15705.1|15708.2|15704.2|15709.1|15705.1|15708.2|15704.2|3300
1625114710000|2021-07-01 04:45:10|15708.3|15704.3|15707.2|15703.2|15708.7|15704.7|15707.2|15703.2|1750
1625114720000|2021-07-01 04:45:20|15707.1|15703.1|15706|15702|15707.1|15703.1|15705.4|15701.4|6200
1625114730000|2021-07-01 04:45:30|15706.7|15702.7|15706.6|15702.6|15707.7|15703.7|15706.6|15702.6|1950
1625114740000|2021-07-01 04:45:40|15707|15703|15706.2|15702.2|15707|15703|15706.2|15702.2|850
1625114750000|2021-07-01 04:45:50|15706.4|15702.4|15705.9|15701.9|15706.9|15702.9|15705.9|15701.9|2300
1625114760000|2021-07-01 04:46:00|15705.7|15701.7|15699.9|15695.9|15705.7|15701.7|15698|15694|37250
1625114770000|2021-07-01 04:46:10|15700.3|15696.3|15701.8|15697.8|15702.2|15698.2|15700.3|15696.3|6000
1625114780000|2021-07-01 04:46:20|15702.3|15698.3|15703.1|15699.1|15703.1|15699.1|15702.3|15698.3|4000
1625114790000|2021-07-01 04:46:30|15702.1|15698.1|15702.9|15698.9|15703.4|15699.4|15702.1|15698.1|3000
1625114800000|2021-07-01 04:46:40|15703.2|15699.2|15703.2|15699.2|15704.1|15700.1|15703.2|15699.2|2450
1625114810000|2021-07-01 04:46:50|15703.5|15699.5|15704.5|15700.5|15704.5|15700.5|15703.3|15699.3|5750
1625114820000|2021-07-01 04:47:00|15704.6|15700.6|15705.1|15701.1|15705.1|15701.1|15703.7|15699.7|3150
1625114830000|2021-07-01 04:47:10|15705.2|15701.2|15705.8|15701.8|15706.1|15702.1|15705.2|15701.2|1900
1625114840000|2021-07-01 04:47:20|15706.2|15702.2|15706.4|15702.4|15706.4|15702.4|15706|15702|1050
1625114850000|2021-07-01 04:47:30|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|2350
1625114860000|2021-07-01 04:47:40|15706.9|15702.9|15708.6|15704.6|15708.6|15704.6|15706.9|15702.9|2500
1625114870000|2021-07-01 04:47:50|15708.9|15704.9|15707|15703|15708.9|15704.9|15707|15703|2700
1625114880000|2021-07-01 04:48:00|15706.7|15702.7|15707.1|15703.1|15707.1|15703.1|15706.7|15702.7|1500
1625114890000|2021-07-01 04:48:10|15707.3|15703.3|15707.9|15703.9|15708.6|15704.6|15707.3|15703.3|700
1625114900000|2021-07-01 04:48:20|15708|15704|15707.8|15703.8|15709.4|15705.4|15707.8|15703.8|950
1625114910000|2021-07-01 04:48:30|15707.7|15703.7|15708|15704|15708.1|15704.1|15707.7|15703.7|1250
1625114920000|2021-07-01 04:48:40|15707.7|15703.7|15705.1|15701.1|15707.7|15703.7|15705.1|15701.1|3650
1625114930000|2021-07-01 04:48:50|15706.1|15702.1|15705.9|15701.9|15706.2|15702.2|15705.7|15701.7|1900
1625114940000|2021-07-01 04:49:00|15705.5|15701.5|15704.6|15700.6|15705.5|15701.5|15703.6|15699.6|2400
1625114950000|2021-07-01 04:49:10|15704.3|15700.3|15706.2|15702.2|15706.4|15702.4|15704.3|15700.3|700
1625114960000|2021-07-01 04:49:20|15705.8|15701.8|15706.3|15702.3|15706.3|15702.3|15705.8|15701.8|400
1625114970000|2021-07-01 04:49:30|15706.4|15702.4|15707.1|15703.1|15707.1|15703.1|15706.4|15702.4|550
1625114980000|2021-07-01 04:49:40|15707.3|15703.3|15704.4|15700.4|15707.3|15703.3|15704.3|15700.3|2250
1625114990000|2021-07-01 04:49:50|15704.7|15700.7|15703.7|15699.7|15704.7|15700.7|15703.7|15699.7|900
1625115000000|2021-07-01 04:50:00|15703.9|15699.9|15703.8|15699.8|15704.2|15700.2|15703.5|15699.5|1750
1625115010000|2021-07-01 04:50:10|15704.4|15700.4|15704.9|15700.9|15705.1|15701.1|15704.4|15700.4|650
1625115020000|2021-07-01 04:50:20|15704.6|15700.6|15705|15701|15706.1|15702.1|15704.6|15700.6|850
1625115030000|2021-07-01 04:50:30|15704.4|15700.4|15704.1|15700.1|15704.6|15700.6|15704.1|15700.1|450
1625115040000|2021-07-01 04:50:40|15704|15700|15704.1|15700.1|15704.9|15700.9|15704|15700|600
1625115050000|2021-07-01 04:50:50|15704|15700|15706.2|15702.2|15706.2|15702.2|15704|15700|1250
1625115060000|2021-07-01 04:51:00|15706.4|15702.4|15706.5|15702.5|15706.5|15702.5|15706.1|15702.1|900
1625115070000|2021-07-01 04:51:10|15706.6|15702.6|15706.6|15702.6|15707.1|15703.1|15706.5|15702.5|450
1625115080000|2021-07-01 04:51:20|15706.5|15702.5|15707.7|15703.7|15707.7|15703.7|15706.4|15702.4|700
1625115090000|2021-07-01 04:51:30|15708.3|15704.3|15709.2|15705.2|15709.2|15705.2|15708.3|15704.3|1350
1625115100000|2021-07-01 04:51:40|15709.4|15705.4|15710.7|15706.7|15710.7|15706.7|15709.4|15705.4|1850
1625115110000|2021-07-01 04:51:50|15709.1|15705.1|15708.6|15704.6|15710.6|15706.6|15708.6|15704.6|3300
1625115120000|2021-07-01 04:52:00|15708.7|15704.7|15708.9|15704.9|15708.9|15704.9|15708.4|15704.4|250
1625115130000|2021-07-01 04:52:10|15708.7|15704.7|15708.2|15704.2|15709.2|15705.2|15708.2|15704.2|2600
1625115140000|2021-07-01 04:52:20|15708.1|15704.1|15707.9|15703.9|15708.4|15704.4|15707.2|15703.2|1050
1625115150000|2021-07-01 04:52:30|15707.1|15703.1|15706.4|15702.4|15707.2|15703.2|15706.3|15702.3|1350
1625115160000|2021-07-01 04:52:40|15706.9|15702.9|15707.7|15703.7|15707.7|15703.7|15706.7|15702.7|750
1625115170000|2021-07-01 04:52:50|15707.8|15703.8|15708.2|15704.2|15708.2|15704.2|15707.8|15703.8|350
1625115180000|2021-07-01 04:53:00|15707.9|15703.9|15706.2|15702.2|15707.9|15703.9|15706.2|15702.2|1150
1625115190000|2021-07-01 04:53:10|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|150
1625115200000|2021-07-01 04:53:20|15706.3|15702.3|15707.2|15703.2|15707.2|15703.2|15706.2|15702.2|900
1625115210000|2021-07-01 04:53:30|15707.4|15703.4|15706.6|15702.6|15707.8|15703.8|15706.6|15702.6|1850
1625115220000|2021-07-01 04:53:40|15707.7|15703.7|15707.3|15703.3|15707.8|15703.8|15707.3|15703.3|950
1625115230000|2021-07-01 04:53:50|15707.8|15703.8|15709.9|15705.9|15709.9|15705.9|15707.8|15703.8|1000
1625115240000|2021-07-01 04:54:00|15709.5|15705.5|15709|15705|15710.7|15706.7|15709|15705|2400
1625115250000|2021-07-01 04:54:10|15707.3|15703.3|15708.6|15704.6|15708.6|15704.6|15706.3|15702.3|5150
1625115260000|2021-07-01 04:54:20|15708.5|15704.5|15708.3|15704.3|15708.6|15704.6|15708.3|15704.3|250
1625115270000|2021-07-01 04:54:30|15707.9|15703.9|15708.4|15704.4|15708.4|15704.4|15707.6|15703.6|1100
1625115280000|2021-07-01 04:54:40|15708.9|15704.9|15711.5|15707.5|15713.1|15709.1|15708.9|15704.9|5000
1625115290000|2021-07-01 04:54:50|15711.3|15707.3|15712.2|15708.2|15712.7|15708.7|15710.4|15706.4|900
1625115300000|2021-07-01 04:55:00|15711.7|15707.7|15712.9|15708.9|15714.3|15710.3|15711.7|15707.7|4050
1625115310000|2021-07-01 04:55:10|15713.2|15709.2|15713.4|15709.4|15713.9|15709.9|15713|15709|1050
1625115320000|2021-07-01 04:55:20|15713.3|15709.3|15712.7|15708.7|15713.3|15709.3|15712.7|15708.7|850
1625115330000|2021-07-01 04:55:30|15712.2|15708.2|15711.8|15707.8|15712.7|15708.7|15711.8|15707.8|2500
1625115340000|2021-07-01 04:55:40|15712.9|15708.9|15713.6|15709.6|15713.7|15709.7|15712.9|15708.9|1700
1625115350000|2021-07-01 04:55:50|15713.4|15709.4|15713.9|15709.9|15714|15710|15713.4|15709.4|3600
1625115360000|2021-07-01 04:56:00|15714.1|15710.1|15712.2|15708.2|15714.1|15710.1|15710.7|15706.7|4950
1625115370000|2021-07-01 04:56:10|15712.6|15708.6|15709.9|15705.9|15712.6|15708.6|15709.9|15705.9|1950
1625115380000|2021-07-01 04:56:20|15709.7|15705.7|15710.1|15706.1|15710.5|15706.5|15709.7|15705.7|600
1625115390000|2021-07-01 04:56:30|15710.2|15706.2|15709.1|15705.1|15710.2|15706.2|15709|15705|3900
1625115400000|2021-07-01 04:56:40|15709.3|15705.3|15712|15708|15712.5|15708.5|15709.3|15705.3|5200
1625115410000|2021-07-01 04:56:50|15711.2|15707.2|15710.2|15706.2|15711.2|15707.2|15710.2|15706.2|1550
1625115420000|2021-07-01 04:57:00|15710|15706|15710|15706|15710|15706|15710|15706|200
1625115430000|2021-07-01 04:57:10|15710.4|15706.4|15710.4|15706.4|15716|15712|15709.6|15705.6|11750
1625115440000|2021-07-01 04:57:20|15710.5|15706.5|15714.5|15710.5|15714.5|15710.5|15710.5|15706.5|650
1625115450000|2021-07-01 04:57:30|15714.4|15710.4|15715.4|15711.4|15716|15712|15714.4|15710.4|1150
1625115460000|2021-07-01 04:57:40|15715|15711|15713|15709|15715|15711|15712.9|15708.9|1100
1625115470000|2021-07-01 04:57:50|15712.9|15708.9|15711.2|15707.2|15713.2|15709.2|15710.5|15706.5|3800
1625115480000|2021-07-01 04:58:00|15711.4|15707.4|15713.1|15709.1|15713.1|15709.1|15711.4|15707.4|1500
1625115490000|2021-07-01 04:58:10|15713.4|15709.4|15713.5|15709.5|15713.9|15709.9|15713.2|15709.2|700
1625115500000|2021-07-01 04:58:20|15713.3|15709.3|15712.7|15708.7|15714.1|15710.1|15712.7|15708.7|1300
1625115510000|2021-07-01 04:58:30|15711.4|15707.4|15713.1|15709.1|15713.1|15709.1|15710.2|15706.2|2250
1625115520000|2021-07-01 04:58:40|15713.4|15709.4|15709.2|15705.2|15713.4|15709.4|15709.2|15705.2|1700
1625115530000|2021-07-01 04:58:50|15710.2|15706.2|15710.3|15706.3|15710.9|15706.9|15709.6|15705.6|1550
1625115540000|2021-07-01 04:59:00|15710.7|15706.7|15709.9|15705.9|15711|15707|15709|15705|1200
1625115550000|2021-07-01 04:59:10|15709.7|15705.7|15708.3|15704.3|15709.7|15705.7|15708.3|15704.3|1000
1625115560000|2021-07-01 04:59:20|15708.5|15704.5|15707|15703|15708.5|15704.5|15707|15703|1500
1625115570000|2021-07-01 04:59:30|15706.4|15702.4|15705.5|15701.5|15707|15703|15705.5|15701.5|3950
1625115580000|2021-07-01 04:59:40|15705.4|15701.4|15704.3|15700.3|15705.4|15701.4|15703.8|15699.8|3800
1625115590000|2021-07-01 04:59:50|15705|15701|15706.1|15702.1|15706.1|15702.1|15703.4|15699.4|2100
1625115600000|2021-07-01 05:00:00|15705.7|15701.7|15701.1|15697.1|15705.7|15701.7|15700.6|15696.6|10500
1625115610000|2021-07-01 05:00:10|15701.4|15697.4|15698.4|15694.4|15701.4|15697.4|15697.9|15693.9|1900
1625115620000|2021-07-01 05:00:20|15697.2|15693.2|15695.4|15691.4|15697.7|15693.7|15695.4|15691.4|13900
1625115630000|2021-07-01 05:00:30|15696.2|15692.2|15697.2|15693.2|15698.3|15694.3|15696.2|15692.2|3450
1625115640000|2021-07-01 05:00:40|15696.8|15692.8|15697.9|15693.9|15698.3|15694.3|15696.8|15692.8|1400
1625115650000|2021-07-01 05:00:50|15697.6|15693.6|15699.1|15695.1|15699.5|15695.5|15697.6|15693.6|1100
1625115660000|2021-07-01 05:01:00|15699.2|15695.2|15700.1|15696.1|15700.1|15696.1|15698.6|15694.6|4100
1625115670000|2021-07-01 05:01:10|15700.2|15696.2|15697.6|15693.6|15700.4|15696.4|15697.6|15693.6|2450
1625115680000|2021-07-01 05:01:20|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.1|15693.1|1150
1625115690000|2021-07-01 05:01:30|15697|15693|15696.9|15692.9|15697.4|15693.4|15695.1|15691.1|4250
1625115700000|2021-07-01 05:01:40|15697.2|15693.2|15695.2|15691.2|15697.5|15693.5|15695.2|15691.2|2050
1625115710000|2021-07-01 05:01:50|15695.6|15691.6|15696.3|15692.3|15696.7|15692.7|15695.1|15691.1|2600
1625115720000|2021-07-01 05:02:00|15697.3|15693.3|15695.9|15691.9|15697.3|15693.3|15695.7|15691.7|3700
1625115730000|2021-07-01 05:02:10|15695.7|15691.7|15696.2|15692.2|15696.2|15692.2|15695.1|15691.1|1450
1625115740000|2021-07-01 05:02:20|15695.7|15691.7|15695.9|15691.9|15695.9|15691.9|15695.2|15691.2|1350
1625115750000|2021-07-01 05:02:30|15695.4|15691.4|15695.7|15691.7|15695.7|15691.7|15694.7|15690.7|3500
1625115760000|2021-07-01 05:02:40|15695.9|15691.9|15694.7|15690.7|15696.4|15692.4|15694.7|15690.7|12300
1625115770000|2021-07-01 05:02:50|15695.7|15691.7|15695.7|15691.7|15695.8|15691.8|15695.7|15691.7|2150
1625115780000|2021-07-01 05:03:00|15695.6|15691.6|15694.8|15690.8|15695.8|15691.8|15694.8|15690.8|1650
1625115790000|2021-07-01 05:03:10|15695.4|15691.4|15695.8|15691.8|15696|15692|15695.1|15691.1|2050
1625115800000|2021-07-01 05:03:20|15696.3|15692.3|15696.6|15692.6|15696.6|15692.6|15696.3|15692.3|3150
1625115810000|2021-07-01 05:03:30|15696.5|15692.5|15697.3|15693.3|15697.4|15693.4|15696.5|15692.5|2100
1625115820000|2021-07-01 05:03:40|15697.4|15693.4|15696.5|15692.5|15697.4|15693.4|15696.2|15692.2|1900
1625115830000|2021-07-01 05:03:50|15696.8|15692.8|15696.8|15692.8|15697.3|15693.3|15696.8|15692.8|950
1625115840000|2021-07-01 05:04:00|15697.1|15693.1|15696.9|15692.9|15698.2|15694.2|15696.7|15692.7|2450
1625115850000|2021-07-01 05:04:10|15697.1|15693.1|15696.7|15692.7|15697.9|15693.9|15696.7|15692.7|2650
1625115860000|2021-07-01 05:04:20|15696.4|15692.4|15696.4|15692.4|15696.5|15692.5|15696.4|15692.4|2500
1625115870000|2021-07-01 05:04:30|15696.5|15692.5|15696.7|15692.7|15696.7|15692.7|15696.5|15692.5|3200
1625115880000|2021-07-01 05:04:40|15697|15693|15696.8|15692.8|15697.1|15693.1|15696.8|15692.8|1550
1625115890000|2021-07-01 05:04:50|15697|15693|15695.4|15691.4|15697|15693|15695.3|15691.3|5150
1625115900000|2021-07-01 05:05:00|15695.5|15691.5|15694.7|15690.7|15695.5|15691.5|15694.7|15690.7|20950
1625115910000|2021-07-01 05:05:10|15694.9|15690.9|15694.7|15690.7|15694.9|15690.9|15694.7|15690.7|15350
1625115920000|2021-07-01 05:05:20|15695|15691|15695.1|15691.1|15695.1|15691.1|15695|15691|4250
1625115930000|2021-07-01 05:05:30|15695.2|15691.2|15694.8|15690.8|15695.2|15691.2|15694.7|15690.7|5450
1625115940000|2021-07-01 05:05:40|15694.7|15690.7|15692.8|15688.8|15695|15691|15690.8|15686.8|48450
1625115950000|2021-07-01 05:05:50|15693.7|15689.7|15693.3|15689.3|15693.7|15689.7|15692.7|15688.7|1650
1625115960000|2021-07-01 05:06:00|15694.1|15690.1|15694.4|15690.4|15694.4|15690.4|15694|15690|1600
1625115970000|2021-07-01 05:06:10|15695.1|15691.1|15694.1|15690.1|15695.4|15691.4|15694.1|15690.1|1950
1625115980000|2021-07-01 05:06:20|15694.9|15690.9|15696.5|15692.5|15697|15693|15694.9|15690.9|1700
1625115990000|2021-07-01 05:06:30|15696.4|15692.4|15697.3|15693.3|15697.3|15693.3|15695.4|15691.4|3300
1625116000000|2021-07-01 05:06:40|15698.2|15694.2|15698.7|15694.7|15699.3|15695.3|15697|15693|4900
1625116010000|2021-07-01 05:06:50|15698.9|15694.9|15698.6|15694.6|15699.2|15695.2|15698.2|15694.2|1150
1625116020000|2021-07-01 05:07:00|15698.4|15694.4|15695.4|15691.4|15698.4|15694.4|15695.4|15691.4|4000
1625116030000|2021-07-01 05:07:10|15696|15692|15694.9|15690.9|15696|15692|15694.5|15690.5|4500
1625116040000|2021-07-01 05:07:20|15695.3|15691.3|15695.2|15691.2|15696.3|15692.3|15694.7|15690.7|1000
1625116050000|2021-07-01 05:07:30|15695|15691|15695.5|15691.5|15695.5|15691.5|15694.7|15690.7|1550
1625116060000|2021-07-01 05:07:40|15696.1|15692.1|15696.1|15692.1|15697.4|15693.4|15696.1|15692.1|700
1625116070000|2021-07-01 05:07:50|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15696.2|15692.2|450
1625116080000|2021-07-01 05:08:00|15696.3|15692.3|15697.8|15693.8|15697.8|15693.8|15696.2|15692.2|2100
1625116090000|2021-07-01 05:08:10|15697.7|15693.7|15697.7|15693.7|15698.3|15694.3|15697.4|15693.4|350
1625116100000|2021-07-01 05:08:20|15697.9|15693.9|15696.7|15692.7|15698.3|15694.3|15696.7|15692.7|1000
1625116110000|2021-07-01 05:08:30|15696.8|15692.8|15696.7|15692.7|15696.8|15692.8|15696.7|15692.7|400
1625116120000|2021-07-01 05:08:40|15696.3|15692.3|15695.7|15691.7|15696.4|15692.4|15695.7|15691.7|1550
1625116130000|2021-07-01 05:08:50|15695.8|15691.8|15694.9|15690.9|15695.8|15691.8|15694.4|15690.4|2800
1625116140000|2021-07-01 05:09:00|15695.1|15691.1|15691.3|15687.3|15695.1|15691.1|15691.3|15687.3|5500
1625116150000|2021-07-01 05:09:10|15692.3|15688.3|15691.8|15687.8|15692.9|15688.9|15690.6|15686.6|9150
1625116160000|2021-07-01 05:09:20|15692.5|15688.5|15686.3|15682.3|15693.1|15689.1|15686.3|15682.3|14550
1625116170000|2021-07-01 05:09:30|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15685.4|15681.4|4300
1625116180000|2021-07-01 05:09:40|15685.8|15681.8|15684.3|15680.3|15685.8|15681.8|15684.3|15680.3|4350
1625116190000|2021-07-01 05:09:50|15684.1|15680.1|15687.5|15683.5|15687.7|15683.7|15684.1|15680.1|5550
1625116200000|2021-07-01 05:10:00|15687.7|15683.7|15687.8|15683.8|15687.8|15683.8|15686.3|15682.3|3200
1625116210000|2021-07-01 05:10:10|15687.6|15683.6|15684.9|15680.9|15688.4|15684.4|15684.2|15680.2|3800
1625116220000|2021-07-01 05:10:20|15684.5|15680.5|15682.2|15678.2|15685.1|15681.1|15682.2|15678.2|14550
1625116230000|2021-07-01 05:10:30|15682.4|15678.4|15685.4|15681.4|15685.4|15681.4|15682|15678|4150
1625116240000|2021-07-01 05:10:40|15685.6|15681.6|15686|15682|15686|15682|15685.6|15681.6|1200
1625116250000|2021-07-01 05:10:50|15687.1|15683.1|15685.7|15681.7|15687.3|15683.3|15685.7|15681.7|2100
1625116260000|2021-07-01 05:11:00|15685.8|15681.8|15685.6|15681.6|15686|15682|15684.8|15680.8|2350
1625116270000|2021-07-01 05:11:10|15686|15682|15685.1|15681.1|15686|15682|15685.1|15681.1|4300
1625116280000|2021-07-01 05:11:20|15683.3|15679.3|15682.1|15678.1|15683.3|15679.3|15682.1|15678.1|4150
1625116290000|2021-07-01 05:11:30|15682.7|15678.7|15682.8|15678.8|15682.8|15678.8|15682.1|15678.1|6550
1625116300000|2021-07-01 05:11:40|15682.9|15678.9|15684.4|15680.4|15684.4|15680.4|15682.9|15678.9|5750
1625116310000|2021-07-01 05:11:50|15685.4|15681.4|15686.3|15682.3|15686.4|15682.4|15685.4|15681.4|8400
1625116320000|2021-07-01 05:12:00|15686.1|15682.1|15684|15680|15686.1|15682.1|15684|15680|4250
1625116330000|2021-07-01 05:12:10|15684.7|15680.7|15684.8|15680.8|15685.7|15681.7|15684.7|15680.7|1250
1625116340000|2021-07-01 05:12:20|15685.3|15681.3|15685.8|15681.8|15685.8|15681.8|15684.8|15680.8|1150
1625116350000|2021-07-01 05:12:30|15685.5|15681.5|15685.5|15681.5|15686.5|15682.5|15685.4|15681.4|2000
1625116360000|2021-07-01 05:12:40|15685.3|15681.3|15685.3|15681.3|15686.5|15682.5|15685.3|15681.3|950
1625116370000|2021-07-01 05:12:50|15685.5|15681.5|15685|15681|15686.1|15682.1|15685|15681|11150
1625116380000|2021-07-01 05:13:00|15683.7|15679.7|15685|15681|15685.1|15681.1|15683.7|15679.7|1600
1625116390000|2021-07-01 05:13:10|15685.1|15681.1|15685.3|15681.3|15685.3|15681.3|15685.1|15681.1|950
1625116400000|2021-07-01 05:13:20|15685.4|15681.4|15687.4|15683.4|15688.4|15684.4|15685.4|15681.4|5800
1625116410000|2021-07-01 05:13:30|15687.8|15683.8|15688.2|15684.2|15688.7|15684.7|15687.3|15683.3|2200
1625116420000|2021-07-01 05:13:40|15688.4|15684.4|15687.8|15683.8|15688.9|15684.9|15687.5|15683.5|3150
1625116430000|2021-07-01 05:13:50|15687.7|15683.7|15687.9|15683.9|15687.9|15683.9|15687.7|15683.7|1150
1625116440000|2021-07-01 05:14:00|15688.9|15684.9|15689.4|15685.4|15690.8|15686.8|15688.9|15684.9|2550
1625116450000|2021-07-01 05:14:10|15688|15684|15689.7|15685.7|15689.7|15685.7|15688|15684|1000
1625116460000|2021-07-01 05:14:20|15690|15686|15690.2|15686.2|15690.2|15686.2|15689.6|15685.6|1250
1625116470000|2021-07-01 05:14:30|15690.5|15686.5|15690.6|15686.6|15690.6|15686.6|15690.3|15686.3|450
1625116480000|2021-07-01 05:14:40|15690.5|15686.5|15690.4|15686.4|15690.8|15686.8|15690.4|15686.4|3250
1625116490000|2021-07-01 05:14:50|15690.9|15686.9|15688.7|15684.7|15690.9|15686.9|15688.7|15684.7|1400
1625116500000|2021-07-01 05:15:00|15687.8|15683.8|15687.1|15683.1|15688.4|15684.4|15687|15683|1400
1625116510000|2021-07-01 05:15:10|15686.1|15682.1|15686.7|15682.7|15687|15683|15686.1|15682.1|2000
1625116520000|2021-07-01 05:15:20|15686.6|15682.6|15688.8|15684.8|15688.8|15684.8|15686.6|15682.6|1150
1625116530000|2021-07-01 05:15:30|15689|15685|15688.6|15684.6|15689|15685|15688.5|15684.5|950
1625116540000|2021-07-01 05:15:40|15688.9|15684.9|15689.3|15685.3|15689.3|15685.3|15688.9|15684.9|700
1625116550000|2021-07-01 05:15:50|15688.1|15684.1|15687.2|15683.2|15688.2|15684.2|15687.2|15683.2|1750
1625116560000|2021-07-01 05:16:00|15687.1|15683.1|15687|15683|15687.1|15683.1|15686.1|15682.1|1050
1625116570000|2021-07-01 05:16:10|15687.2|15683.2|15688|15684|15688|15684|15686.6|15682.6|1350
1625116580000|2021-07-01 05:16:20|15688.1|15684.1|15689.1|15685.1|15689.1|15685.1|15688.1|15684.1|550
1625116590000|2021-07-01 05:16:30|15689|15685|15689.9|15685.9|15689.9|15685.9|15689|15685|450
1625116600000|2021-07-01 05:16:40|15690.1|15686.1|15689.2|15685.2|15690.1|15686.1|15689.1|15685.1|800
1625116610000|2021-07-01 05:16:50|15689.9|15685.9|15689.5|15685.5|15690.6|15686.6|15689.5|15685.5|850
1625116620000|2021-07-01 05:17:00|15690.2|15686.2|15689|15685|15690.3|15686.3|15689|15685|800
1625116630000|2021-07-01 05:17:10|15689.2|15685.2|15688.7|15684.7|15689.6|15685.6|15688.5|15684.5|1650
1625116640000|2021-07-01 05:17:20|15688.3|15684.3|15690|15686|15690|15686|15688.3|15684.3|1200
1625116650000|2021-07-01 05:17:30|15690.1|15686.1|15690.2|15686.2|15690.2|15686.2|15690.1|15686.1|350
1625116660000|2021-07-01 05:17:40|15689|15685|15688.5|15684.5|15689|15685|15688.5|15684.5|3650
1625116670000|2021-07-01 05:17:50|15688.4|15684.4|15688.2|15684.2|15688.4|15684.4|15688.2|15684.2|700
1625116680000|2021-07-01 05:18:00|15687.9|15683.9|15686.7|15682.7|15688.1|15684.1|15686.7|15682.7|2250
1625116690000|2021-07-01 05:18:10|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|950
1625116700000|2021-07-01 05:18:20|15688.3|15684.3|15688.8|15684.8|15688.8|15684.8|15687.9|15683.9|1850
1625116710000|2021-07-01 05:18:30|15689.1|15685.1|15689.7|15685.7|15689.7|15685.7|15689.1|15685.1|150
1625116720000|2021-07-01 05:18:40|15690.1|15686.1|15690.9|15686.9|15690.9|15686.9|15690.1|15686.1|800
1625116730000|2021-07-01 05:18:50|15691.4|15687.4|15692.1|15688.1|15692.1|15688.1|15691.4|15687.4|1500
1625116740000|2021-07-01 05:19:00|15692.3|15688.3|15691.8|15687.8|15692.8|15688.8|15691.7|15687.7|2850
1625116750000|2021-07-01 05:19:10|15691.9|15687.9|15692.6|15688.6|15692.6|15688.6|15691.9|15687.9|1400
1625116760000|2021-07-01 05:19:20|15692.4|15688.4|15693.2|15689.2|15693.2|15689.2|15692.2|15688.2|1250
1625116770000|2021-07-01 05:19:30|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.8|15688.8|850
1625116780000|2021-07-01 05:19:40|15693.3|15689.3|15692.9|15688.9|15693.4|15689.4|15692.9|15688.9|1350
1625116790000|2021-07-01 05:19:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.4|15688.4|200
1625116800000|2021-07-01 05:20:00|15691.8|15687.8|15689.9|15685.9|15692.4|15688.4|15689.7|15685.7|2650
1625116810000|2021-07-01 05:20:10|15689.8|15685.8|15689.4|15685.4|15691.4|15687.4|15689.4|15685.4|2000
1625116820000|2021-07-01 05:20:20|15689.7|15685.7|15689.1|15685.1|15689.7|15685.7|15688.9|15684.9|1700
1625116830000|2021-07-01 05:20:30|15688.7|15684.7|15687|15683|15688.7|15684.7|15687|15683|3500
1625116840000|2021-07-01 05:20:40|15686.9|15682.9|15686.3|15682.3|15686.9|15682.9|15686.3|15682.3|3650
1625116850000|2021-07-01 05:20:50|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|800
1625116860000|2021-07-01 05:21:00|15685.6|15681.6|15685.1|15681.1|15685.8|15681.8|15685.1|15681.1|800
1625116870000|2021-07-01 05:21:10|15685.4|15681.4|15685.1|15681.1|15685.7|15681.7|15685.1|15681.1|1000
1625116880000|2021-07-01 05:21:20|15685.2|15681.2|15685.3|15681.3|15685.4|15681.4|15685.1|15681.1|1000
1625116890000|2021-07-01 05:21:30|15685.4|15681.4|15685.6|15681.6|15685.6|15681.6|15685.4|15681.4|2800
1625116900000|2021-07-01 05:21:40|15685.4|15681.4|15685.1|15681.1|15685.7|15681.7|15685|15681|850
1625116910000|2021-07-01 05:21:50|15685.2|15681.2|15685.3|15681.3|15685.7|15681.7|15685.2|15681.2|850
1625116920000|2021-07-01 05:22:00|15685.4|15681.4|15683.8|15679.8|15685.4|15681.4|15683.8|15679.8|850
1625116930000|2021-07-01 05:22:10|15683.6|15679.6|15683.8|15679.8|15684.2|15680.2|15683.5|15679.5|1050
1625116940000|2021-07-01 05:22:20|15683.4|15679.4|15682.1|15678.1|15684.3|15680.3|15682.1|15678.1|1200
1625116950000|2021-07-01 05:22:30|15682|15678|15678.9|15674.9|15682.2|15678.2|15678.7|15674.7|27050
1625116960000|2021-07-01 05:22:40|15681.1|15677.1|15680.9|15676.9|15681.1|15677.1|15679.5|15675.5|7150
1625116970000|2021-07-01 05:22:50|15680.4|15676.4|15681.7|15677.7|15682.1|15678.1|15680.4|15676.4|1050
1625116980000|2021-07-01 05:23:00|15680.4|15676.4|15680.6|15676.6|15680.6|15676.6|15680|15676|1600
1625116990000|2021-07-01 05:23:10|15680.9|15676.9|15680.6|15676.6|15681.6|15677.6|15680.6|15676.6|1250
1625117000000|2021-07-01 05:23:20|15679.9|15675.9|15680.1|15676.1|15680.9|15676.9|15679.9|15675.9|900
1625117010000|2021-07-01 05:23:30|15679.1|15675.1|15680.6|15676.6|15681.1|15677.1|15679.1|15675.1|1100
1625117020000|2021-07-01 05:23:40|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|550
1625117030000|2021-07-01 05:23:50|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|1000
1625117040000|2021-07-01 05:24:00|15679.7|15675.7|15679.9|15675.9|15680.3|15676.3|15679.7|15675.7|1850
1625117050000|2021-07-01 05:24:10|15680.1|15676.1|15680.2|15676.2|15680.3|15676.3|15679.8|15675.8|2250
1625117060000|2021-07-01 05:24:20|15680.4|15676.4|15680.3|15676.3|15680.6|15676.6|15679.6|15675.6|850
1625117070000|2021-07-01 05:24:30|15680.1|15676.1|15680.3|15676.3|15680.3|15676.3|15680.1|15676.1|1600
1625117080000|2021-07-01 05:24:40|15680.2|15676.2|15680.2|15676.2|15680.3|15676.3|15679.7|15675.7|250
1625117090000|2021-07-01 05:24:50|15680.3|15676.3|15680.6|15676.6|15680.7|15676.7|15680.3|15676.3|1000
1625117100000|2021-07-01 05:25:00|15680.7|15676.7|15681.1|15677.1|15681.3|15677.3|15680.6|15676.6|1050
1625117110000|2021-07-01 05:25:10|15681.8|15677.8|15682.8|15678.8|15684.2|15680.2|15681.8|15677.8|5850
1625117120000|2021-07-01 05:25:20|15682.7|15678.7|15682.7|15678.7|15683.6|15679.6|15682.7|15678.7|1350
1625117130000|2021-07-01 05:25:30|15682.6|15678.6|15682.6|15678.6|15683.4|15679.4|15682.2|15678.2|1300
1625117140000|2021-07-01 05:25:40|15682.5|15678.5|15683.2|15679.2|15683.5|15679.5|15682.5|15678.5|550
1625117150000|2021-07-01 05:25:50|15683.1|15679.1|15682.8|15678.8|15683.2|15679.2|15682.8|15678.8|900
1625117160000|2021-07-01 05:26:00|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|350
1625117170000|2021-07-01 05:26:10|15683.2|15679.2|15684.6|15680.6|15684.6|15680.6|15683.2|15679.2|1500
1625117180000|2021-07-01 05:26:20|15684.8|15680.8|15685.8|15681.8|15685.8|15681.8|15684.8|15680.8|1150
1625117190000|2021-07-01 05:26:30|15686.3|15682.3|15686.3|15682.3|15686.3|15682.3|15686.1|15682.1|5100
1625117200000|2021-07-01 05:26:40|15686.4|15682.4|15686.3|15682.3|15686.4|15682.4|15686.3|15682.3|1300
1625117210000|2021-07-01 05:26:50|||||||||1400
1625117220000|2021-07-01 05:27:00|||||||||2750
1625117230000|2021-07-01 05:27:10|||||||||900
1625117240000|2021-07-01 05:27:20|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2850
1625117250000|2021-07-01 05:27:30|15686.3|15682.3|15686|15682|15686.3|15682.3|15686|15682|3100
1625117260000|2021-07-01 05:27:40|15685.6|15681.6|15687.9|15683.9|15688|15684|15685.6|15681.6|6900
1625117270000|2021-07-01 05:27:50|15688|15684|15689.4|15685.4|15689.4|15685.4|15686.8|15682.8|3850
1625117280000|2021-07-01 05:28:00|15689.9|15685.9|15690.3|15686.3|15690.8|15686.8|15689.9|15685.9|2700
1625117290000|2021-07-01 05:28:10|15690.4|15686.4|15691.1|15687.1|15691.2|15687.2|15690.4|15686.4|550
1625117300000|2021-07-01 05:28:20|15691.4|15687.4|15691.8|15687.8|15691.8|15687.8|15691.2|15687.2|650
1625117310000|2021-07-01 05:28:30|15691.9|15687.9|15691|15687|15692.9|15688.9|15691|15687|3400
1625117320000|2021-07-01 05:28:40|15690.3|15686.3|15692.8|15688.8|15692.8|15688.8|15690.3|15686.3|3250
1625117330000|2021-07-01 05:28:50|15692.9|15688.9|15692.5|15688.5|15692.9|15688.9|15692|15688|1150
1625117340000|2021-07-01 05:29:00|15692.9|15688.9|15692.2|15688.2|15692.9|15688.9|15691.6|15687.6|2700
1625117350000|2021-07-01 05:29:10|15692.3|15688.3|15692.4|15688.4|15692.9|15688.9|15692.3|15688.3|1200
1625117360000|2021-07-01 05:29:20|15692.3|15688.3|15692.2|15688.2|15692.3|15688.3|15691.5|15687.5|900
1625117370000|2021-07-01 05:29:30|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|15692.3|15688.3|500
1625117380000|2021-07-01 05:29:40|15692.2|15688.2|15692.2|15688.2|15692.6|15688.6|15692.2|15688.2|350
1625117390000|2021-07-01 05:29:50|15691.7|15687.7|15691.3|15687.3|15691.7|15687.7|15691.3|15687.3|600
1625117400000|2021-07-01 05:30:00|15691.6|15687.6|15692.9|15688.9|15693|15689|15691.6|15687.6|700
1625117410000|2021-07-01 05:30:10|15692.8|15688.8|15692.6|15688.6|15692.8|15688.8|15692.3|15688.3|600
1625117420000|2021-07-01 05:30:20|15692.2|15688.2|15692.1|15688.1|15692.5|15688.5|15692.1|15688.1|1100
1625117430000|2021-07-01 05:30:30|15692.4|15688.4|15693.9|15689.9|15693.9|15689.9|15692.4|15688.4|1750
1625117440000|2021-07-01 05:30:40|15695|15691|15695.8|15691.8|15695.8|15691.8|15694.3|15690.3|7750
1625117450000|2021-07-01 05:30:50|15695.6|15691.6|15697.4|15693.4|15697.4|15693.4|15695.5|15691.5|3750
1625117460000|2021-07-01 05:31:00|15696.9|15692.9|15697.7|15693.7|15697.8|15693.8|15696.9|15692.9|3400
1625117470000|2021-07-01 05:31:10|15697.3|15693.3|15697.1|15693.1|15698.1|15694.1|15697|15693|2600
1625117480000|2021-07-01 05:31:20|15697.5|15693.5|15697.7|15693.7|15697.8|15693.8|15696.7|15692.7|2400
1625117490000|2021-07-01 05:31:30|15696.8|15692.8|15697.7|15693.7|15698.2|15694.2|15696.8|15692.8|1750
1625117500000|2021-07-01 05:31:40|15697.4|15693.4|15698|15694|15698.1|15694.1|15696.7|15692.7|1450
1625117510000|2021-07-01 05:31:50|15697.5|15693.5|15697.8|15693.8|15698.6|15694.6|15697.1|15693.1|5550
1625117520000|2021-07-01 05:32:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15696.6|15692.6|2150
1625117530000|2021-07-01 05:32:10|15697.5|15693.5|15697.1|15693.1|15697.5|15693.5|15697.1|15693.1|2350
1625117540000|2021-07-01 05:32:20|15696.9|15692.9|15696.6|15692.6|15696.9|15692.9|15696.6|15692.6|1250
1625117550000|2021-07-01 05:32:30|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|2700
1625117560000|2021-07-01 05:32:40|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|350
1625117570000|2021-07-01 05:32:50|15696.9|15692.9|15696.6|15692.6|15697|15693|15696.6|15692.6|8700
1625117580000|2021-07-01 05:33:00|||||||||1650
1625117590000|2021-07-01 05:33:10|15696.9|15692.9|15696.9|15692.9|15697|15693|15696.9|15692.9|900
1625117600000|2021-07-01 05:33:20|15697|15693|15697.1|15693.1|15697.1|15693.1|15697|15693|650
1625117610000|2021-07-01 05:33:30|15697.4|15693.4|15699.3|15695.3|15699.3|15695.3|15697.4|15693.4|14350
1625117620000|2021-07-01 05:33:40|15699.2|15695.2|15698.5|15694.5|15699.2|15695.2|15698.5|15694.5|2950
1625117630000|2021-07-01 05:33:50|15699.3|15695.3|15701.2|15697.2|15701.2|15697.2|15699.3|15695.3|2300
1625117640000|2021-07-01 05:34:00|15700.9|15696.9|15700|15696|15701|15697|15700|15696|3050
1625117650000|2021-07-01 05:34:10|15700.6|15696.6|15701.9|15697.9|15702.4|15698.4|15700.2|15696.2|6500
1625117660000|2021-07-01 05:34:20|15702.1|15698.1|15703.1|15699.1|15703.1|15699.1|15701.7|15697.7|1300
1625117670000|2021-07-01 05:34:30|15703.3|15699.3|15703.4|15699.4|15703.4|15699.4|15702.7|15698.7|1150
1625117680000|2021-07-01 05:34:40|15703.8|15699.8|15704.8|15700.8|15704.8|15700.8|15703.6|15699.6|2600
1625117690000|2021-07-01 05:34:50|15705.1|15701.1|15703.1|15699.1|15705.1|15701.1|15703.1|15699.1|1350
1625117700000|2021-07-01 05:35:00|15703.6|15699.6|15704.1|15700.1|15704.2|15700.2|15703.3|15699.3|1300
1625117710000|2021-07-01 05:35:10|15704.2|15700.2|15706|15702|15706|15702|15704.2|15700.2|3500
1625117720000|2021-07-01 05:35:20|15705.4|15701.4|15704.4|15700.4|15705.4|15701.4|15704.1|15700.1|1550
1625117730000|2021-07-01 05:35:30|15704.1|15700.1|15704.2|15700.2|15704.9|15700.9|15704.1|15700.1|1300
1625117740000|2021-07-01 05:35:40|15704|15700|15702.7|15698.7|15704|15700|15702.7|15698.7|1350
1625117750000|2021-07-01 05:35:50|15702.8|15698.8|15702.4|15698.4|15703.1|15699.1|15702.4|15698.4|1450
1625117760000|2021-07-01 05:36:00|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1150
1625117770000|2021-07-01 05:36:10|15702.1|15698.1|15701.4|15697.4|15702.3|15698.3|15701.4|15697.4|1250
1625117780000|2021-07-01 05:36:20|15701.3|15697.3|15702.2|15698.2|15702.4|15698.4|15701.3|15697.3|3500
1625117790000|2021-07-01 05:36:30|15702.6|15698.6|15702|15698|15702.6|15698.6|15702|15698|1250
1625117800000|2021-07-01 05:36:40|15702.1|15698.1|15702.8|15698.8|15702.8|15698.8|15702|15698|1050
1625117810000|2021-07-01 05:36:50|15703.5|15699.5|15703.7|15699.7|15704.4|15700.4|15703.5|15699.5|4150
1625117820000|2021-07-01 05:37:00|15704.2|15700.2|15703.2|15699.2|15704.4|15700.4|15703.2|15699.2|1450
1625117830000|2021-07-01 05:37:10|15702.8|15698.8|15702.9|15698.9|15702.9|15698.9|15701.9|15697.9|150
1625117840000|2021-07-01 05:37:20|15702.6|15698.6|15702.4|15698.4|15702.8|15698.8|15702.4|15698.4|750
1625117850000|2021-07-01 05:37:30|15703|15699|15703.2|15699.2|15703.2|15699.2|15702.9|15698.9|800
1625117860000|2021-07-01 05:37:40|15702.9|15698.9|15703.2|15699.2|15703.2|15699.2|15702.9|15698.9|1200
1625117870000|2021-07-01 05:37:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.6|15698.6|1600
1625117880000|2021-07-01 05:38:00|15702.6|15698.6|15702.9|15698.9|15702.9|15698.9|15702.4|15698.4|600
1625117890000|2021-07-01 05:38:10|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.5|15698.5|350
1625117900000|2021-07-01 05:38:20|15702.2|15698.2|15702.9|15698.9|15702.9|15698.9|15702.2|15698.2|250
1625117910000|2021-07-01 05:38:30|15703|15699|15704|15700|15704|15700|15703|15699|1150
1625117920000|2021-07-01 05:38:40|15704.7|15700.7|15704.9|15700.9|15705.4|15701.4|15704.7|15700.7|1000
1625117930000|2021-07-01 05:38:50|15705|15701|15705|15701|15705.7|15701.7|15704.9|15700.9|1400
1625117940000|2021-07-01 05:39:00|15705.1|15701.1|15703.4|15699.4|15705.1|15701.1|15703.4|15699.4|1900
1625117950000|2021-07-01 05:39:10|15703.2|15699.2|15704.8|15700.8|15705.6|15701.6|15703.2|15699.2|5100
1625117960000|2021-07-01 05:39:20|15704.9|15700.9|15703.8|15699.8|15705.1|15701.1|15703.8|15699.8|250
1625117970000|2021-07-01 05:39:30|15703.7|15699.7|15703.7|15699.7|15704|15700|15703.3|15699.3|400
1625117980000|2021-07-01 05:39:40|15702.9|15698.9|15701.8|15697.8|15702.9|15698.9|15701.8|15697.8|1450
1625117990000|2021-07-01 05:39:50|15701.3|15697.3|15701.1|15697.1|15701.3|15697.3|15700.9|15696.9|1750
1625118000000|2021-07-01 05:40:00|15702|15698|15702|15698|15702|15698|15702|15698|1650
1625118010000|2021-07-01 05:40:10|15702.7|15698.7|15701.4|15697.4|15702.8|15698.8|15701.4|15697.4|1550
1625118020000|2021-07-01 05:40:20|15701.1|15697.1|15702.4|15698.4|15703.1|15699.1|15701.1|15697.1|1250
1625118030000|2021-07-01 05:40:30|15701.9|15697.9|15703.2|15699.2|15703.2|15699.2|15701.9|15697.9|900
1625118040000|2021-07-01 05:40:40|15703.3|15699.3|15704.7|15700.7|15705|15701|15703.2|15699.2|1250
1625118050000|2021-07-01 05:40:50|15704.4|15700.4|15703.9|15699.9|15704.7|15700.7|15703.9|15699.9|550
1625118060000|2021-07-01 05:41:00|15704|15700|15704.6|15700.6|15704.9|15700.9|15704|15700|2350
1625118070000|2021-07-01 05:41:10|15704.4|15700.4|15704.7|15700.7|15704.9|15700.9|15704.3|15700.3|650
1625118080000|2021-07-01 05:41:20|15704.5|15700.5|15705.4|15701.4|15705.4|15701.4|15704.5|15700.5|350
1625118090000|2021-07-01 05:41:30|15705.8|15701.8|15704.8|15700.8|15705.8|15701.8|15704.8|15700.8|900
1625118100000|2021-07-01 05:41:40|15704.4|15700.4|15704.4|15700.4|15704.5|15700.5|15704.4|15700.4|450
1625118110000|2021-07-01 05:41:50|15704.1|15700.1|15703.6|15699.6|15704.3|15700.3|15703.6|15699.6|700
1625118120000|2021-07-01 05:42:00|15703.4|15699.4|15705|15701|15705|15701|15703.4|15699.4|600
1625118130000|2021-07-01 05:42:10|15704.9|15700.9|15705.1|15701.1|15705.1|15701.1|15704.7|15700.7|300
1625118140000|2021-07-01 05:42:20|15705.2|15701.2|15704.9|15700.9|15706|15702|15704.9|15700.9|550
1625118150000|2021-07-01 05:42:30|15704.8|15700.8|15703.6|15699.6|15704.8|15700.8|15703.6|15699.6|200
1625118160000|2021-07-01 05:42:40|15703.5|15699.5|15703.6|15699.6|15703.9|15699.9|15702.7|15698.7|300
1625118170000|2021-07-01 05:42:50|15703.9|15699.9|15704.8|15700.8|15704.8|15700.8|15703.6|15699.6|800
1625118180000|2021-07-01 05:43:00|15704.4|15700.4|15704.8|15700.8|15704.8|15700.8|15704.3|15700.3|150
1625118190000|2021-07-01 05:43:10|15704.9|15700.9|15703.3|15699.3|15704.9|15700.9|15703.3|15699.3|850
1625118200000|2021-07-01 05:43:20|15703.8|15699.8|15704.3|15700.3|15704.3|15700.3|15703.8|15699.8|100
1625118210000|2021-07-01 05:43:30|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|50
1625118220000|2021-07-01 05:43:40|15705.2|15701.2|15705.4|15701.4|15705.4|15701.4|15705.2|15701.2|400
1625118230000|2021-07-01 05:43:50|15705|15701|15704.8|15700.8|15705|15701|15704.7|15700.7|450
1625118240000|2021-07-01 05:44:00|15704.5|15700.5|15703.6|15699.6|15704.5|15700.5|15703.3|15699.3|850
1625118250000|2021-07-01 05:44:10|15703.5|15699.5|15703.1|15699.1|15703.5|15699.5|15703.1|15699.1|350
1625118260000|2021-07-01 05:44:20|15703.4|15699.4|15704.5|15700.5|15704.5|15700.5|15703.4|15699.4|1600
1625118270000|2021-07-01 05:44:30|15704.3|15700.3|15704.6|15700.6|15704.7|15700.7|15704.3|15700.3|350
1625118280000|2021-07-01 05:44:40|15704.1|15700.1|15705.9|15701.9|15705.9|15701.9|15704.1|15700.1|400
1625118290000|2021-07-01 05:44:50|15705.6|15701.6|15704.3|15700.3|15705.7|15701.7|15704.3|15700.3|400
1625118300000|2021-07-01 05:45:00|15704.8|15700.8|15704.7|15700.7|15705.1|15701.1|15704.7|15700.7|450
1625118310000|2021-07-01 05:45:10|15704|15700|15703.1|15699.1|15704.1|15700.1|15703.1|15699.1|1750
1625118320000|2021-07-01 05:45:20|15702.6|15698.6|15701.9|15697.9|15702.8|15698.8|15701.9|15697.9|2450
1625118330000|2021-07-01 05:45:30|15701.6|15697.6|15701.1|15697.1|15701.6|15697.6|15700.8|15696.8|2100
1625118340000|2021-07-01 05:45:40|15700.6|15696.6|15700.8|15696.8|15700.8|15696.8|15700.6|15696.6|1000
1625118350000|2021-07-01 05:45:50|15701.1|15697.1|15703.1|15699.1|15703.1|15699.1|15701.1|15697.1|1800
1625118370000|2021-07-01 05:46:10|15702.6|15698.6|15702.8|15698.8|15703|15699|15702.6|15698.6|650
1625118380000|2021-07-01 05:46:20|15702.9|15698.9|15703|15699|15703.1|15699.1|15702.9|15698.9|400
1625118390000|2021-07-01 05:46:30|15703.3|15699.3|15705.2|15701.2|15705.2|15701.2|15703.3|15699.3|600
1625118400000|2021-07-01 05:46:40|15704.9|15700.9|15705|15701|15705|15701|15704.8|15700.8|550
1625118410000|2021-07-01 05:46:50|15705.1|15701.1|15704|15700|15705.1|15701.1|15703.8|15699.8|1050
1625118420000|2021-07-01 05:47:00|15705.5|15701.5|15704.9|15700.9|15705.5|15701.5|15704.9|15700.9|850
1625118430000|2021-07-01 05:47:10|15705|15701|15705.7|15701.7|15705.7|15701.7|15705|15701|350
1625118440000|2021-07-01 05:47:20|15705.8|15701.8|15708.6|15704.6|15709.7|15705.7|15705.6|15701.6|13850
1625118450000|2021-07-01 05:47:30|15709.1|15705.1|15712.9|15708.9|15712.9|15708.9|15709.1|15705.1|4900
1625118460000|2021-07-01 05:47:40|15711.6|15707.6|15709.9|15705.9|15711.6|15707.6|15709.9|15705.9|3850
1625118470000|2021-07-01 05:47:50|15710|15706|15710.2|15706.2|15710.3|15706.3|15709.9|15705.9|2700
1625118480000|2021-07-01 05:48:00|15709.9|15705.9|15708.1|15704.1|15709.9|15705.9|15708.1|15704.1|2150
1625118490000|2021-07-01 05:48:10|15710.1|15706.1|15710.4|15706.4|15710.4|15706.4|15709.7|15705.7|1600
1625118500000|2021-07-01 05:48:20|15709.7|15705.7|15708.8|15704.8|15709.7|15705.7|15708.8|15704.8|500
1625118510000|2021-07-01 05:48:30|15708.7|15704.7|15709.4|15705.4|15709.4|15705.4|15708.7|15704.7|300
1625118520000|2021-07-01 05:48:40|15710.1|15706.1|15709.2|15705.2|15710.1|15706.1|15709.1|15705.1|900
1625118530000|2021-07-01 05:48:50|15709.3|15705.3|15709.9|15705.9|15710|15706|15709.3|15705.3|600
1625118540000|2021-07-01 05:49:00|15710.1|15706.1|15710.4|15706.4|15710.4|15706.4|15710.1|15706.1|1250
1625118550000|2021-07-01 05:49:10|15709.2|15705.2|15708.7|15704.7|15709.2|15705.2|15708.6|15704.6|1200
1625118560000|2021-07-01 05:49:20|15708.8|15704.8|15708.9|15704.9|15709|15705|15708.8|15704.8|200
1625118570000|2021-07-01 05:49:30|15709.3|15705.3|15708.6|15704.6|15709.3|15705.3|15708.4|15704.4|250
1625118580000|2021-07-01 05:49:40|15708.4|15704.4|15708.2|15704.2|15708.4|15704.4|15707.7|15703.7|700
1625118590000|2021-07-01 05:49:50|15709.1|15705.1|15707.5|15703.5|15709.1|15705.1|15707.5|15703.5|1000
1625118600000|2021-07-01 05:50:00|15706.7|15702.7|15705.8|15701.8|15706.7|15702.7|15705.8|15701.8|2200
1625118610000|2021-07-01 05:50:10|15705.9|15701.9|15706.4|15702.4|15706.4|15702.4|15705.9|15701.9|1200
1625118620000|2021-07-01 05:50:20|15706.5|15702.5|15705.8|15701.8|15706.5|15702.5|15705.7|15701.7|1150
1625118630000|2021-07-01 05:50:30|15705.7|15701.7|15705.4|15701.4|15705.7|15701.7|15705.4|15701.4|450
1625118640000|2021-07-01 05:50:40|15705.6|15701.6|15705.9|15701.9|15705.9|15701.9|15705.6|15701.6|600
1625118650000|2021-07-01 05:50:50|15705.8|15701.8|15705.6|15701.6|15705.8|15701.8|15705.5|15701.5|350
1625118660000|2021-07-01 05:51:00|15705.5|15701.5|15705.1|15701.1|15705.6|15701.6|15705.1|15701.1|750
1625118670000|2021-07-01 05:51:10|15705.2|15701.2|15704.4|15700.4|15705.2|15701.2|15704.1|15700.1|600
1625118680000|2021-07-01 05:51:20|15703.2|15699.2|15703|15699|15703.4|15699.4|15701.9|15697.9|1000
1625118690000|2021-07-01 05:51:30|15702.9|15698.9|15703.9|15699.9|15704.9|15700.9|15702.8|15698.8|250
1625118700000|2021-07-01 05:51:40|15703.7|15699.7|15703.9|15699.9|15703.9|15699.9|15703.7|15699.7|550
1625118710000|2021-07-01 05:51:50|15703.4|15699.4|15701.9|15697.9|15703.4|15699.4|15701.9|15697.9|200
1625118720000|2021-07-01 05:52:00|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15700.3|15696.3|2100
1625118730000|2021-07-01 05:52:10|15700.8|15696.8|15701|15697|15701.5|15697.5|15700.8|15696.8|300
1625118740000|2021-07-01 05:52:20|15701.1|15697.1|15701|15697|15701.9|15697.9|15701|15697|200
1625118750000|2021-07-01 05:52:30|15701.1|15697.1|15701.2|15697.2|15701.9|15697.9|15701.1|15697.1|300
1625118760000|2021-07-01 05:52:40|15701.5|15697.5|15700.6|15696.6|15701.5|15697.5|15700.1|15696.1|350
1625118770000|2021-07-01 05:52:50|15700.9|15696.9|15701.3|15697.3|15702.4|15698.4|15700.9|15696.9|350
1625118780000|2021-07-01 05:53:00|15701.4|15697.4|15701.1|15697.1|15702.2|15698.2|15701.1|15697.1|450
1625118790000|2021-07-01 05:53:10|15701.3|15697.3|15701.9|15697.9|15701.9|15697.9|15701.3|15697.3|200
1625118800000|2021-07-01 05:53:20|15702.1|15698.1|15700.9|15696.9|15702.1|15698.1|15700.4|15696.4|800
1625118810000|2021-07-01 05:53:30|15700.8|15696.8|15699.4|15695.4|15701.1|15697.1|15699.4|15695.4|1350
1625118820000|2021-07-01 05:53:40|15699.6|15695.6|15700.3|15696.3|15700.8|15696.8|15699.4|15695.4|1650
1625118830000|2021-07-01 05:53:50|15700.2|15696.2|15700|15696|15700.2|15696.2|15698.8|15694.8|450
1625118840000|2021-07-01 05:54:00|15700.2|15696.2|15700.4|15696.4|15700.5|15696.5|15699.9|15695.9|2550
1625118850000|2021-07-01 05:54:10|15699.3|15695.3|15699.6|15695.6|15700.5|15696.5|15699|15695|1500
1625118860000|2021-07-01 05:54:20|15699.4|15695.4|15700.6|15696.6|15700.9|15696.9|15699.4|15695.4|500
1625118870000|2021-07-01 05:54:30|15700.4|15696.4|15701.1|15697.1|15701.1|15697.1|15700.1|15696.1|1750
1625118880000|2021-07-01 05:54:40|15700.6|15696.6|15700.8|15696.8|15701.6|15697.6|15700.6|15696.6|1150
1625118890000|2021-07-01 05:54:50|15700.4|15696.4|15700.4|15696.4|15701.9|15697.9|15700.3|15696.3|3150
1625118900000|2021-07-01 05:55:00|15700.7|15696.7|15701.1|15697.1|15701.1|15697.1|15700.2|15696.2|200
1625118910000|2021-07-01 05:55:10|15700.8|15696.8|15700.6|15696.6|15701|15697|15700.1|15696.1|200
1625118920000|2021-07-01 05:55:20|15700.8|15696.8|15701.3|15697.3|15701.3|15697.3|15700.4|15696.4|1650
1625118930000|2021-07-01 05:55:30|15702|15698|15701.3|15697.3|15702.7|15698.7|15701.3|15697.3|650
1625118940000|2021-07-01 05:55:40|||||||||350
1625118950000|2021-07-01 05:55:50|15701.5|15697.5|15700.9|15696.9|15701.5|15697.5|15700.9|15696.9|400
1625118960000|2021-07-01 05:56:00|15701.1|15697.1|15702|15698|15702|15698|15700.8|15696.8|250
1625118970000|2021-07-01 05:56:10|15701.6|15697.6|15701.3|15697.3|15702.4|15698.4|15701.1|15697.1|700
1625118980000|2021-07-01 05:56:20|15702.1|15698.1|15701.8|15697.8|15702.1|15698.1|15701.7|15697.7|500
1625118990000|2021-07-01 05:56:30|15701.5|15697.5|15702.3|15698.3|15702.4|15698.4|15701.5|15697.5|200
1625119000000|2021-07-01 05:56:40|15702.1|15698.1|15702.6|15698.6|15702.6|15698.6|15702.1|15698.1|350
1625119010000|2021-07-01 05:56:50|15702.9|15698.9|15704.1|15700.1|15704.1|15700.1|15702.9|15698.9|250
1625119020000|2021-07-01 05:57:00|15704.7|15700.7|15705.3|15701.3|15705.3|15701.3|15704.7|15700.7|200
1625119030000|2021-07-01 05:57:10|15705.4|15701.4|15703.6|15699.6|15705.4|15701.4|15703.6|15699.6|900
1625119040000|2021-07-01 05:57:20|15703.5|15699.5|15703.5|15699.5|15704|15700|15703.5|15699.5|150
1625119050000|2021-07-01 05:57:30|15703.4|15699.4|15704|15700|15704|15700|15703.4|15699.4|0
1625119060000|2021-07-01 05:57:40|15704.5|15700.5|15703.3|15699.3|15704.9|15700.9|15703.3|15699.3|800
1625119070000|2021-07-01 05:57:50|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|400
1625119080000|2021-07-01 05:58:00|15702|15698|15701.3|15697.3|15702|15698|15700.8|15696.8|1000
1625119090000|2021-07-01 05:58:10|15701.7|15697.7|15700.7|15696.7|15702.2|15698.2|15700.7|15696.7|250
1625119100000|2021-07-01 05:58:20|15701|15697|15701|15697|15701.2|15697.2|15701|15697|300
1625119110000|2021-07-01 05:58:30|15700.6|15696.6|15700|15696|15700.6|15696.6|15700|15696|200
1625119120000|2021-07-01 05:58:40|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.2|15696.2|150
1625119130000|2021-07-01 05:58:50|15701|15697|15701|15697|15702.5|15698.5|15700.7|15696.7|450
1625119140000|2021-07-01 05:59:00|15701.3|15697.3|15700.1|15696.1|15701.5|15697.5|15700.1|15696.1|150
1625119150000|2021-07-01 05:59:10|15700|15696|15699.5|15695.5|15700.7|15696.7|15699.5|15695.5|1250
1625119160000|2021-07-01 05:59:20|15699.2|15695.2|15701.3|15697.3|15701.3|15697.3|15699.2|15695.2|750
1625119170000|2021-07-01 05:59:30|15701|15697|15699.6|15695.6|15701|15697|15699.1|15695.1|250
1625119180000|2021-07-01 05:59:40|15699.3|15695.3|15700|15696|15700|15696|15699.2|15695.2|650
1625119190000|2021-07-01 05:59:50|15699.5|15695.5|15698.7|15694.7|15699.5|15695.5|15698.4|15694.4|600
1625119200000|2021-07-01 06:00:00|15699.3|15695.3|15699.7|15695.7|15700.2|15696.2|15699.3|15695.3|550
1625119210000|2021-07-01 06:00:10|15699.8|15695.8|15700.8|15696.8|15701|15697|15699.5|15695.5|1000
1625119220000|2021-07-01 06:00:20|15700.7|15696.7|15699|15695|15700.7|15696.7|15699|15695|500
1625119230000|2021-07-01 06:00:30|15698.7|15694.7|15699.1|15695.1|15699.1|15695.1|15698.6|15694.6|50
1625119240000|2021-07-01 06:00:40|15699.7|15695.7|15699.4|15695.4|15699.8|15695.8|15699.2|15695.2|250
1625119250000|2021-07-01 06:00:50|15698.8|15694.8|15694.5|15690.5|15698.8|15694.8|15694.5|15690.5|3450
1625119260000|2021-07-01 06:01:00|15695.9|15691.9|15694.4|15690.4|15696.9|15692.9|15694.4|15690.4|2200
1625119270000|2021-07-01 06:01:10|15695.2|15691.2|15692.2|15688.2|15695.2|15691.2|15692.2|15688.2|3700
1625119280000|2021-07-01 06:01:20|15693.1|15689.1|15693.4|15689.4|15693.9|15689.9|15692.5|15688.5|900
1625119290000|2021-07-01 06:01:30|15693.5|15689.5|15692.8|15688.8|15693.5|15689.5|15692.7|15688.7|1500
1625119300000|2021-07-01 06:01:40|15692.3|15688.3|15691.4|15687.4|15692.3|15688.3|15691.4|15687.4|900
1625119310000|2021-07-01 06:01:50|15691.8|15687.8|15691|15687|15692.1|15688.1|15690.8|15686.8|600
1625119320000|2021-07-01 06:02:00|15690.8|15686.8|15690|15686|15690.8|15686.8|15689.8|15685.8|450
1625119330000|2021-07-01 06:02:10|15690.2|15686.2|15691|15687|15691|15687|15689|15685|1350
1625119340000|2021-07-01 06:02:20|15690.7|15686.7|15691.1|15687.1|15691.1|15687.1|15690.7|15686.7|1450
1625119350000|2021-07-01 06:02:30|15690.9|15686.9|15692.4|15688.4|15692.4|15688.4|15690.9|15686.9|400
1625119360000|2021-07-01 06:02:40|15692.7|15688.7|15692.1|15688.1|15692.7|15688.7|15691.1|15687.1|550
1625119370000|2021-07-01 06:02:50|15691.8|15687.8|15692.1|15688.1|15692.7|15688.7|15691.8|15687.8|700
1625119380000|2021-07-01 06:03:00|15691.1|15687.1|15691.1|15687.1|15691.9|15687.9|15691.1|15687.1|750
1625119390000|2021-07-01 06:03:10|15691.4|15687.4|15693.1|15689.1|15693.6|15689.6|15691.4|15687.4|350
1625119400000|2021-07-01 06:03:20|15692.4|15688.4|15690.1|15686.1|15692.4|15688.4|15690.1|15686.1|1250
1625119410000|2021-07-01 06:03:30|15689.2|15685.2|15689.2|15685.2|15690|15686|15689.2|15685.2|1450
1625119420000|2021-07-01 06:03:40|15690.1|15686.1|15689.5|15685.5|15690.4|15686.4|15689.5|15685.5|5200
1625119430000|2021-07-01 06:03:50|15690|15686|15689.1|15685.1|15690.2|15686.2|15689.1|15685.1|850
1625119440000|2021-07-01 06:04:00|15689.3|15685.3|15689.3|15685.3|15689.3|15685.3|15688.8|15684.8|1250
1625119450000|2021-07-01 06:04:10|15690.2|15686.2|15690.5|15686.5|15690.6|15686.6|15689.9|15685.9|1500
1625119460000|2021-07-01 06:04:20|15689.6|15685.6|15691.5|15687.5|15691.5|15687.5|15689.6|15685.6|650
1625119470000|2021-07-01 06:04:30|15691.3|15687.3|15690.7|15686.7|15691.3|15687.3|15690.1|15686.1|800
1625119480000|2021-07-01 06:04:40|15691.1|15687.1|15691.8|15687.8|15692.1|15688.1|15690.9|15686.9|3300
1625119490000|2021-07-01 06:04:50|15692|15688|15690.1|15686.1|15692|15688|15689.8|15685.8|300
1625119500000|2021-07-01 06:05:00|15689.7|15685.7|15690.4|15686.4|15690.4|15686.4|15689.7|15685.7|2050
1625119510000|2021-07-01 06:05:10|15690.3|15686.3|15690.9|15686.9|15691.5|15687.5|15690.3|15686.3|350
1625119520000|2021-07-01 06:05:20|15691.1|15687.1|15693.1|15689.1|15693.2|15689.2|15691.1|15687.1|500
1625119530000|2021-07-01 06:05:30|15692.6|15688.6|15692.1|15688.1|15692.6|15688.6|15692.1|15688.1|650
1625119540000|2021-07-01 06:05:40|15691.9|15687.9|15692.5|15688.5|15692.5|15688.5|15691.9|15687.9|500
1625119550000|2021-07-01 06:05:50|15692.6|15688.6|15693.3|15689.3|15693.3|15689.3|15692.6|15688.6|750
1625119560000|2021-07-01 06:06:00|15694.3|15690.3|15694.4|15690.4|15694.5|15690.5|15694.3|15690.3|150
1625119570000|2021-07-01 06:06:10|15694.2|15690.2|15694.7|15690.7|15694.7|15690.7|15694.2|15690.2|600
1625119580000|2021-07-01 06:06:20|15694.6|15690.6|15694.3|15690.3|15694.8|15690.8|15694.1|15690.1|350
1625119590000|2021-07-01 06:06:30|15694.4|15690.4|15695.1|15691.1|15695.1|15691.1|15694.4|15690.4|300
1625119600000|2021-07-01 06:06:40|15694.8|15690.8|15694.7|15690.7|15695.3|15691.3|15694.7|15690.7|500
1625119610000|2021-07-01 06:06:50|15693.2|15689.2|15693.4|15689.4|15693.4|15689.4|15692.8|15688.8|500
1625119620000|2021-07-01 06:07:00|15693.8|15689.8|15693.2|15689.2|15693.8|15689.8|15693.2|15689.2|50
1625119630000|2021-07-01 06:07:10|15693.5|15689.5|15694.4|15690.4|15694.6|15690.6|15693.3|15689.3|450
1625119640000|2021-07-01 06:07:20|15693.5|15689.5|15693.5|15689.5|15693.8|15689.8|15693.2|15689.2|400
1625119650000|2021-07-01 06:07:30|15693.2|15689.2|15692.1|15688.1|15693.2|15689.2|15692.1|15688.1|2400
1625119660000|2021-07-01 06:07:40|15692|15688|15693|15689|15693|15689|15691.9|15687.9|300
1625119670000|2021-07-01 06:07:50|15692.8|15688.8|15693.2|15689.2|15693.6|15689.6|15692.8|15688.8|0
1625119680000|2021-07-01 06:08:00|15693.4|15689.4|15693.3|15689.3|15693.6|15689.6|15693.2|15689.2|250
1625119690000|2021-07-01 06:08:10|15693|15689|15692.7|15688.7|15693.2|15689.2|15692.2|15688.2|900
1625119700000|2021-07-01 06:08:20|15693|15689|15692.2|15688.2|15693.8|15689.8|15692.2|15688.2|50
1625119710000|2021-07-01 06:08:30|15692.1|15688.1|15692.1|15688.1|15692.6|15688.6|15692.1|15688.1|200
1625119720000|2021-07-01 06:08:40|15692.3|15688.3|15691.9|15687.9|15692.3|15688.3|15691.8|15687.8|350
1625119730000|2021-07-01 06:08:50|15692.3|15688.3|15693.4|15689.4|15693.4|15689.4|15692.2|15688.2|400
1625119740000|2021-07-01 06:09:00|15693.3|15689.3|15689.3|15685.3|15693.3|15689.3|15689.3|15685.3|6950
1625119750000|2021-07-01 06:09:10|15688.9|15684.9|15690.7|15686.7|15691.1|15687.1|15688.9|15684.9|1600
1625119760000|2021-07-01 06:09:20|15690.8|15686.8|15690.9|15686.9|15690.9|15686.9|15690.5|15686.5|1650
1625119770000|2021-07-01 06:09:30|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15689.6|15685.6|200
1625119780000|2021-07-01 06:09:40|15690.4|15686.4|15689.1|15685.1|15690.6|15686.6|15687.8|15683.8|2000
1625119790000|2021-07-01 06:09:50|15689.2|15685.2|15689.3|15685.3|15689.3|15685.3|15688.4|15684.4|350
1625119800000|2021-07-01 06:10:00|15690.2|15686.2|15688.7|15684.7|15690.2|15686.2|15688.1|15684.1|600
1625119810000|2021-07-01 06:10:10|15689.1|15685.1|15691.2|15687.2|15691.2|15687.2|15689|15685|750
1625119820000|2021-07-01 06:10:20|15690.6|15686.6|15690.5|15686.5|15690.9|15686.9|15690.5|15686.5|600
1625119830000|2021-07-01 06:10:30|15690.4|15686.4|15690.1|15686.1|15690.4|15686.4|15690.1|15686.1|50
1625119840000|2021-07-01 06:10:40|15690.6|15686.6|15690.4|15686.4|15691.5|15687.5|15690.4|15686.4|550
1625119850000|2021-07-01 06:10:50|15691.5|15687.5|15689.4|15685.4|15691.5|15687.5|15689.4|15685.4|700
1625119860000|2021-07-01 06:11:00|15689.3|15685.3|15692.2|15688.2|15692.2|15688.2|15688.5|15684.5|1050
1625119870000|2021-07-01 06:11:10|15691.6|15687.6|15692.5|15688.5|15692.5|15688.5|15691.1|15687.1|300
1625119880000|2021-07-01 06:11:20|15692.3|15688.3|15691.8|15687.8|15692.3|15688.3|15691.7|15687.7|150
1625119890000|2021-07-01 06:11:30|15692.2|15688.2|15692.6|15688.6|15692.6|15688.6|15692.2|15688.2|100
1625119900000|2021-07-01 06:11:40|15692.9|15688.9|15692.2|15688.2|15692.9|15688.9|15692.1|15688.1|550
1625119910000|2021-07-01 06:11:50|||||||||100
1625119920000|2021-07-01 06:12:00|15693.4|15689.4|15694.2|15690.2|15694.6|15690.6|15693.4|15689.4|550
1625119930000|2021-07-01 06:12:10|15694.5|15690.5|15695.4|15691.4|15695.4|15691.4|15694.3|15690.3|200
1625119940000|2021-07-01 06:12:20|15695.5|15691.5|15696.4|15692.4|15696.4|15692.4|15695.5|15691.5|750
1625119950000|2021-07-01 06:12:30|15697.2|15693.2|15697.1|15693.1|15698.3|15694.3|15697.1|15693.1|2100
1625119960000|2021-07-01 06:12:40|15696.8|15692.8|15697.1|15693.1|15697.1|15693.1|15696.6|15692.6|1050
1625119970000|2021-07-01 06:12:50|15697.4|15693.4|15698.4|15694.4|15698.4|15694.4|15697.1|15693.1|1600
1625119980000|2021-07-01 06:13:00|15698.6|15694.6|15700.2|15696.2|15700.2|15696.2|15698.6|15694.6|2150
1625119990000|2021-07-01 06:13:10|15701.7|15697.7|15699.3|15695.3|15701.7|15697.7|15699.3|15695.3|1750
1625120000000|2021-07-01 06:13:20|15699.7|15695.7|15699.4|15695.4|15700|15696|15698.8|15694.8|2050
1625120010000|2021-07-01 06:13:30|15699.3|15695.3|15700.3|15696.3|15700.3|15696.3|15699.3|15695.3|400
1625120020000|2021-07-01 06:13:40|15700.6|15696.6|15702.2|15698.2|15702.2|15698.2|15700.6|15696.6|650
1625120030000|2021-07-01 06:13:50|15702.5|15698.5|15701.9|15697.9|15702.5|15698.5|15701.9|15697.9|1800
1625120040000|2021-07-01 06:14:00|15702|15698|15702.3|15698.3|15702.3|15698.3|15701.9|15697.9|950
1625120050000|2021-07-01 06:14:10|15702.1|15698.1|15700.8|15696.8|15702.1|15698.1|15700.8|15696.8|2050
1625120060000|2021-07-01 06:14:20|15700.7|15696.7|15702.1|15698.1|15702.1|15698.1|15700.7|15696.7|750
1625120070000|2021-07-01 06:14:30|15702|15698|15701.9|15697.9|15702|15698|15701.9|15697.9|100
1625120080000|2021-07-01 06:14:40|15700.9|15696.9|15700.8|15696.8|15700.9|15696.9|15700.8|15696.8|400
1625120090000|2021-07-01 06:14:50|15701.1|15697.1|15702.4|15698.4|15702.7|15698.7|15701.1|15697.1|1050
1625120100000|2021-07-01 06:15:00|15702.3|15698.3|15702|15698|15702.3|15698.3|15701.8|15697.8|450
1625120110000|2021-07-01 06:15:10|15701.9|15697.9|15700.8|15696.8|15702.1|15698.1|15700.7|15696.7|300
1625120120000|2021-07-01 06:15:20|15701.6|15697.6|15701.5|15697.5|15701.6|15697.6|15701.3|15697.3|150
1625120130000|2021-07-01 06:15:30|15701.3|15697.3|15700.8|15696.8|15701.3|15697.3|15700.8|15696.8|200
1625120140000|2021-07-01 06:15:40|15700.5|15696.5|15700.3|15696.3|15700.5|15696.5|15700.3|15696.3|100
1625120150000|2021-07-01 06:15:50|15698.1|15694.1|15697.8|15693.8|15698.2|15694.2|15697.8|15693.8|4950
1625120160000|2021-07-01 06:16:00|15697|15693|15697|15693|15697|15693|15696.6|15692.6|550
1625120170000|2021-07-01 06:16:10|15697.7|15693.7|15699.9|15695.9|15699.9|15695.9|15697.6|15693.6|800
1625120180000|2021-07-01 06:16:20|15699.5|15695.5|15699.8|15695.8|15699.9|15695.9|15699.5|15695.5|0
1625120190000|2021-07-01 06:16:30|15700.1|15696.1|15698.8|15694.8|15700.2|15696.2|15698.8|15694.8|250
1625120200000|2021-07-01 06:16:40|15699|15695|15697.9|15693.9|15699|15695|15697.9|15693.9|450
1625120210000|2021-07-01 06:16:50|15698.2|15694.2|15698|15694|15698.2|15694.2|15697.6|15693.6|150
1625120220000|2021-07-01 06:17:00|15698.1|15694.1|15699.5|15695.5|15699.5|15695.5|15697.7|15693.7|500
1625120230000|2021-07-01 06:17:10|15698.4|15694.4|15697.9|15693.9|15699|15695|15697.9|15693.9|800
1625120240000|2021-07-01 06:17:20|15697.6|15693.6|15697.9|15693.9|15698|15694|15697.6|15693.6|150
1625120250000|2021-07-01 06:17:30|15698.1|15694.1|15697.6|15693.6|15698.1|15694.1|15697|15693|200
1625120260000|2021-07-01 06:17:40|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.6|15693.6|200
1625120270000|2021-07-01 06:17:50|15698.4|15694.4|15698.8|15694.8|15698.8|15694.8|15698.4|15694.4|150
1625120280000|2021-07-01 06:18:00|15698.4|15694.4|15697.7|15693.7|15698.4|15694.4|15697.7|15693.7|150
1625120290000|2021-07-01 06:18:10|15697.9|15693.9|15698.1|15694.1|15698.1|15694.1|15697.9|15693.9|100
1625120300000|2021-07-01 06:18:20|15698|15694|15698|15694|15698|15694|15698|15694|0
1625120310000|2021-07-01 06:18:30|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|15697.8|15693.8|200
1625120320000|2021-07-01 06:18:40|||||||||200
1625120330000|2021-07-01 06:18:50|||||||||150
1625120340000|2021-07-01 06:19:00|15697.9|15693.9|15697.4|15693.4|15697.9|15693.9|15697.1|15693.1|950
1625120350000|2021-07-01 06:19:10|15697.7|15693.7|15697.5|15693.5|15697.7|15693.7|15697.4|15693.4|250
1625120360000|2021-07-01 06:19:20|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|15697.3|15693.3|200
1625120370000|2021-07-01 06:19:30|15697.6|15693.6|15697.8|15693.8|15697.8|15693.8|15697.3|15693.3|500
1625120380000|2021-07-01 06:19:40|15697.6|15693.6|15699.2|15695.2|15699.9|15695.9|15697.6|15693.6|350
1625120390000|2021-07-01 06:19:50|15698.9|15694.9|15699.3|15695.3|15699.4|15695.4|15698.9|15694.9|150
1625120400000|2021-07-01 06:20:00|15699|15695|15699.4|15695.4|15699.4|15695.4|15699|15695|850
1625120410000|2021-07-01 06:20:10|15699.3|15695.3|15698.8|15694.8|15699.3|15695.3|15698.8|15694.8|300
1625120420000|2021-07-01 06:20:20|15698.4|15694.4|15698.6|15694.6|15698.8|15694.8|15698.3|15694.3|200
1625120430000|2021-07-01 06:20:30|15698.4|15694.4|15698.1|15694.1|15698.9|15694.9|15698.1|15694.1|450
1625120440000|2021-07-01 06:20:40|15698.4|15694.4|15698.3|15694.3|15698.5|15694.5|15698.3|15694.3|500
1625120450000|2021-07-01 06:20:50|15698.5|15694.5|15700.6|15696.6|15700.6|15696.6|15698.5|15694.5|700
1625120460000|2021-07-01 06:21:00|15700.8|15696.8|15701.6|15697.6|15703.1|15699.1|15700.8|15696.8|3050
1625120470000|2021-07-01 06:21:10|15701.9|15697.9|15703|15699|15703|15699|15701.9|15697.9|600
1625120480000|2021-07-01 06:21:20|15703.4|15699.4|15702.1|15698.1|15703.4|15699.4|15701.6|15697.6|1650
1625120490000|2021-07-01 06:21:30|15702.4|15698.4|15702.7|15698.7|15702.7|15698.7|15702.1|15698.1|650
1625120500000|2021-07-01 06:21:40|15701.8|15697.8|15702.7|15698.7|15702.7|15698.7|15701.6|15697.6|2250
1625120510000|2021-07-01 06:21:50|15702.5|15698.5|15703.1|15699.1|15703.1|15699.1|15702.5|15698.5|1100
1625120520000|2021-07-01 06:22:00|15703|15699|15702.2|15698.2|15703|15699|15702.2|15698.2|750
1625120530000|2021-07-01 06:22:10|15702.3|15698.3|15702|15698|15702.3|15698.3|15702|15698|300
1625120540000|2021-07-01 06:22:20|||||||||50
1625120550000|2021-07-01 06:22:30|15702.9|15698.9|15702.2|15698.2|15702.9|15698.9|15702.2|15698.2|350
1625120560000|2021-07-01 06:22:40|15702.8|15698.8|15702.9|15698.9|15702.9|15698.9|15702.8|15698.8|450
1625120570000|2021-07-01 06:22:50|15703.2|15699.2|15704.9|15700.9|15704.9|15700.9|15703.2|15699.2|2700
1625120580000|2021-07-01 06:23:00|15705.3|15701.3|15704.3|15700.3|15705.3|15701.3|15704.3|15700.3|850
1625120590000|2021-07-01 06:23:10|15703.9|15699.9|15703|15699|15703.9|15699.9|15703|15699|500
1625120600000|2021-07-01 06:23:20|15703.1|15699.1|15702.9|15698.9|15703.5|15699.5|15702.9|15698.9|350
1625120610000|2021-07-01 06:23:30|15702.7|15698.7|15702.1|15698.1|15702.7|15698.7|15702.1|15698.1|1000
1625120620000|2021-07-01 06:23:40|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|15702.8|15698.8|400
1625120630000|2021-07-01 06:23:50|15702.7|15698.7|15702.1|15698.1|15702.7|15698.7|15702.1|15698.1|1200
1625120640000|2021-07-01 06:24:00|15702.9|15698.9|15702.1|15698.1|15703.1|15699.1|15702.1|15698.1|300
1625120650000|2021-07-01 06:24:10|15702.4|15698.4|15703.7|15699.7|15704.1|15700.1|15702.4|15698.4|550
1625120660000|2021-07-01 06:24:20|15703.6|15699.6|15703.7|15699.7|15703.7|15699.7|15703.6|15699.6|100
1625120670000|2021-07-01 06:24:30|15703.6|15699.6|15703.3|15699.3|15703.6|15699.6|15703.3|15699.3|350
1625120680000|2021-07-01 06:24:40|15703.6|15699.6|15703.5|15699.5|15703.7|15699.7|15703.3|15699.3|400
1625120690000|2021-07-01 06:24:50|15703.4|15699.4|15703.4|15699.4|15703.7|15699.7|15703.1|15699.1|750
1625120700000|2021-07-01 06:25:00|15703.7|15699.7|15702|15698|15704.4|15700.4|15702|15698|800
1625120710000|2021-07-01 06:25:10|15701.9|15697.9|15702.1|15698.1|15702.6|15698.6|15701.8|15697.8|950
1625120720000|2021-07-01 06:25:20|15702.4|15698.4|15702.6|15698.6|15702.8|15698.8|15702.4|15698.4|200
1625120730000|2021-07-01 06:25:30|15702.1|15698.1|15701.9|15697.9|15702.1|15698.1|15701.1|15697.1|4150
1625120740000|2021-07-01 06:25:40|15702.1|15698.1|15700.2|15696.2|15702.4|15698.4|15700.1|15696.1|900
1625120750000|2021-07-01 06:25:50|15700.1|15696.1|15700|15696|15700.4|15696.4|15700|15696|200
1625120760000|2021-07-01 06:26:00|15700.1|15696.1|15700.4|15696.4|15700.4|15696.4|15700.1|15696.1|50
1625120770000|2021-07-01 06:26:10|15699.8|15695.8|15699.3|15695.3|15699.8|15695.8|15699.3|15695.3|50
1625120780000|2021-07-01 06:26:20|15700.2|15696.2|15700.9|15696.9|15700.9|15696.9|15700.2|15696.2|350
1625120790000|2021-07-01 06:26:30|15701.1|15697.1|15701.7|15697.7|15701.7|15697.7|15701.1|15697.1|100
1625120800000|2021-07-01 06:26:40|15702.9|15698.9|15703.4|15699.4|15703.6|15699.6|15702.9|15698.9|550
1625120810000|2021-07-01 06:26:50|15703.3|15699.3|15704.2|15700.2|15704.2|15700.2|15703.3|15699.3|1050
1625120820000|2021-07-01 06:27:00|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|150
1625120830000|2021-07-01 06:27:10|15704.1|15700.1|15703.6|15699.6|15704.1|15700.1|15703.5|15699.5|400
1625120840000|2021-07-01 06:27:20|15703.8|15699.8|15703.4|15699.4|15703.8|15699.8|15703.4|15699.4|200
1625120850000|2021-07-01 06:27:30|15702.8|15698.8|15702.7|15698.7|15702.8|15698.8|15702.6|15698.6|200
1625120860000|2021-07-01 06:27:40|15702.8|15698.8|15703.1|15699.1|15703.3|15699.3|15702.7|15698.7|250
1625120870000|2021-07-01 06:27:50|15703.3|15699.3|15702.7|15698.7|15704.2|15700.2|15702.7|15698.7|350
1625120880000|2021-07-01 06:28:00|15702.8|15698.8|15702.9|15698.9|15702.9|15698.9|15702.8|15698.8|0
1625120890000|2021-07-01 06:28:10|15703|15699|15703.7|15699.7|15703.7|15699.7|15703|15699|100
1625120900000|2021-07-01 06:28:20|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|150
1625120930000|2021-07-01 06:28:50|15702.9|15698.9|15703|15699|15703|15699|15702.9|15698.9|300
1625120940000|2021-07-01 06:29:00|15702.7|15698.7|15701.9|15697.9|15702.7|15698.7|15701.1|15697.1|1250
1625120950000|2021-07-01 06:29:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15700.8|15696.8|250
1625120960000|2021-07-01 06:29:20|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|0
1625120970000|2021-07-01 06:29:30|15701|15697|15701|15697|15701|15697|15701|15697|400
1625120980000|2021-07-01 06:29:40|15701.4|15697.4|15700.1|15696.1|15701.4|15697.4|15700.1|15696.1|500
1625120990000|2021-07-01 06:29:50|15700.2|15696.2|15700.4|15696.4|15700.8|15696.8|15700.1|15696.1|650
1625121000000|2021-07-01 06:30:00|15701.2|15697.2|15702.5|15698.5|15703.4|15699.4|15701.2|15697.2|550
1625121010000|2021-07-01 06:30:10|15702.3|15698.3|15701.2|15697.2|15702.7|15698.7|15701.2|15697.2|350
1625121020000|2021-07-01 06:30:20|15700.8|15696.8|15700.1|15696.1|15700.8|15696.8|15700.1|15696.1|450
1625121030000|2021-07-01 06:30:30|15699.2|15695.2|15699.3|15695.3|15699.3|15695.3|15699.1|15695.1|250
1625121040000|2021-07-01 06:30:40|15700.3|15696.3|15699.9|15695.9|15700.6|15696.6|15699.9|15695.9|1700
1625121050000|2021-07-01 06:30:50|15700|15696|15699.4|15695.4|15700|15696|15699.4|15695.4|100
1625121060000|2021-07-01 06:31:00|15699|15695|15699.4|15695.4|15699.5|15695.5|15698.9|15694.9|500
1625121070000|2021-07-01 06:31:10|15702.1|15698.1|15702.1|15698.1|15702.3|15698.3|15701.9|15697.9|1100
1625121080000|2021-07-01 06:31:20|15703.2|15699.2|15704|15700|15704.1|15700.1|15703.1|15699.1|400
1625121090000|2021-07-01 06:31:30|15704.1|15700.1|15705.2|15701.2|15705.3|15701.3|15704.1|15700.1|2050
1625121100000|2021-07-01 06:31:40|15705.3|15701.3|15704.5|15700.5|15705.4|15701.4|15704.4|15700.4|750
1625121110000|2021-07-01 06:31:50|15704.8|15700.8|15704.2|15700.2|15704.8|15700.8|15704.1|15700.1|300
1625121120000|2021-07-01 06:32:00|15703.9|15699.9|15705.4|15701.4|15705.4|15701.4|15703.7|15699.7|600
1625121130000|2021-07-01 06:32:10|15705.3|15701.3|15707|15703|15707.2|15703.2|15705.1|15701.1|4650
1625121140000|2021-07-01 06:32:20|15706.8|15702.8|15705.7|15701.7|15706.9|15702.9|15705.7|15701.7|1900
1625121150000|2021-07-01 06:32:30|15706.9|15702.9|15705.8|15701.8|15707|15703|15705.8|15701.8|2400
1625121160000|2021-07-01 06:32:40|15705.3|15701.3|15705.7|15701.7|15705.8|15701.8|15705.3|15701.3|650
1625121170000|2021-07-01 06:32:50|15705.6|15701.6|15705.6|15701.6|15705.8|15701.8|15705.5|15701.5|500
1625121180000|2021-07-01 06:33:00|15705.9|15701.9|15705.7|15701.7|15705.9|15701.9|15705.6|15701.6|700
1625121190000|2021-07-01 06:33:10|15705.9|15701.9|15705.8|15701.8|15706.4|15702.4|15705.8|15701.8|300
1625121200000|2021-07-01 06:33:20|15706|15702|15706.7|15702.7|15706.7|15702.7|15706|15702|150
1625121210000|2021-07-01 06:33:30|15706.4|15702.4|15705.5|15701.5|15706.4|15702.4|15705.5|15701.5|250
1625121220000|2021-07-01 06:33:40|15705.6|15701.6|15705.8|15701.8|15705.8|15701.8|15705.5|15701.5|100
1625121230000|2021-07-01 06:33:50|15706|15702|15706|15702|15706.4|15702.4|15706|15702|100
1625121240000|2021-07-01 06:34:00|15705.5|15701.5|15705.7|15701.7|15705.7|15701.7|15705.4|15701.4|300
1625121250000|2021-07-01 06:34:10|15705.1|15701.1|15703.7|15699.7|15705.1|15701.1|15703.7|15699.7|3700
1625121260000|2021-07-01 06:34:20|15703.9|15699.9|15703.3|15699.3|15703.9|15699.9|15703.3|15699.3|500
1625121270000|2021-07-01 06:34:30|15703.4|15699.4|15702.6|15698.6|15703.4|15699.4|15702.6|15698.6|100
1625121280000|2021-07-01 06:34:40|15702.1|15698.1|15702.4|15698.4|15702.5|15698.5|15701.9|15697.9|50
1625121290000|2021-07-01 06:34:50|15702.3|15698.3|15701.6|15697.6|15702.3|15698.3|15701.4|15697.4|1250
1625121300000|2021-07-01 06:35:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15700.7|15696.7|200
1625121310000|2021-07-01 06:35:10|15701.2|15697.2|15701.7|15697.7|15701.9|15697.9|15701.2|15697.2|400
1625121320000|2021-07-01 06:35:20|15701.5|15697.5|15701.7|15697.7|15701.7|15697.7|15701.5|15697.5|200
1625121330000|2021-07-01 06:35:30|15701.4|15697.4|15701.3|15697.3|15701.4|15697.4|15701.1|15697.1|200
1625121340000|2021-07-01 06:35:40|15701.4|15697.4|15701.9|15697.9|15701.9|15697.9|15701.4|15697.4|0
1625121350000|2021-07-01 06:35:50|15701.6|15697.6|15703.4|15699.4|15703.5|15699.5|15701.6|15697.6|350
1625121360000|2021-07-01 06:36:00|15704|15700|15703.6|15699.6|15704|15700|15703.5|15699.5|0
1625121370000|2021-07-01 06:36:10|15703.4|15699.4|15703.3|15699.3|15703.4|15699.4|15703.2|15699.2|50
1625121380000|2021-07-01 06:36:20|15703.1|15699.1|15703.7|15699.7|15703.7|15699.7|15703.1|15699.1|300
1625121390000|2021-07-01 06:36:30|15704.1|15700.1|15702.9|15698.9|15704.1|15700.1|15702.8|15698.8|800
1625121400000|2021-07-01 06:36:40|15704|15700|15706.2|15702.2|15706.2|15702.2|15704|15700|150
1625121410000|2021-07-01 06:36:50|15706|15702|15705.6|15701.6|15706.1|15702.1|15705|15701|600
1625121420000|2021-07-01 06:37:00|15705.7|15701.7|15705.7|15701.7|15705.8|15701.8|15705.6|15701.6|600
1625121430000|2021-07-01 06:37:10|15704.8|15700.8|15704.1|15700.1|15704.8|15700.8|15702.9|15698.9|900
1625121440000|2021-07-01 06:37:20|15704|15700|15704|15700|15704|15700|15704|15700|0
1625121450000|2021-07-01 06:37:30|||||||||100
1625121460000|2021-07-01 06:37:40|15704.6|15700.6|15704.3|15700.3|15704.6|15700.6|15704.1|15700.1|250
1625121470000|2021-07-01 06:37:50|15703.8|15699.8|15703.3|15699.3|15705|15701|15703.3|15699.3|300
1625121480000|2021-07-01 06:38:00|15703.1|15699.1|15703.5|15699.5|15703.5|15699.5|15703.1|15699.1|1000
1625121490000|2021-07-01 06:38:10|15703.7|15699.7|15703.1|15699.1|15704.3|15700.3|15702.9|15698.9|650
1625121510000|2021-07-01 06:38:30|15703|15699|15703|15699|15703|15699|15703|15699|100
1625121520000|2021-07-01 06:38:40|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|150
1625121530000|2021-07-01 06:38:50|15702.8|15698.8|15702.6|15698.6|15702.8|15698.8|15702.6|15698.6|1200
1625121540000|2021-07-01 06:39:00|15704.1|15700.1|15703.9|15699.9|15705.2|15701.2|15703.4|15699.4|1700
1625121550000|2021-07-01 06:39:10|15703.6|15699.6|15703.7|15699.7|15704.6|15700.6|15703.2|15699.2|1000
1625121560000|2021-07-01 06:39:20|15703|15699|15702.9|15698.9|15703.9|15699.9|15702.9|15698.9|450
1625121570000|2021-07-01 06:39:30|15702.8|15698.8|15701.2|15697.2|15702.8|15698.8|15701.2|15697.2|3850
1625121580000|2021-07-01 06:39:40|15700.8|15696.8|15700|15696|15700.8|15696.8|15700|15696|400
1625121590000|2021-07-01 06:39:50|15699.8|15695.8|15698.8|15694.8|15699.8|15695.8|15698.8|15694.8|350
1625121600000|2021-07-01 06:40:00|15698.9|15694.9|15697.8|15693.8|15699|15695|15697.7|15693.7|600
1625121610000|2021-07-01 06:40:10|15697.4|15693.4|15697.6|15693.6|15697.9|15693.9|15697.4|15693.4|1400
1625121620000|2021-07-01 06:40:20|15698.3|15694.3|15698.4|15694.4|15698.4|15694.4|15698.3|15694.3|400
1625121630000|2021-07-01 06:40:30|15698.3|15694.3|15700.1|15696.1|15700.1|15696.1|15698.3|15694.3|850
1625121640000|2021-07-01 06:40:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|150
1625121650000|2021-07-01 06:40:50|15699.6|15695.6|15700.1|15696.1|15700.1|15696.1|15699.6|15695.6|150
1625121660000|2021-07-01 06:41:00|15700.5|15696.5|15700|15696|15700.5|15696.5|15699.6|15695.6|100
1625121670000|2021-07-01 06:41:10|15699.4|15695.4|15699.1|15695.1|15699.8|15695.8|15699.1|15695.1|450
1625121680000|2021-07-01 06:41:20|15698.6|15694.6|15698.7|15694.7|15699.1|15695.1|15698.6|15694.6|450
1625121690000|2021-07-01 06:41:30|15698.9|15694.9|15698.2|15694.2|15698.9|15694.9|15698.2|15694.2|500
1625121700000|2021-07-01 06:41:40|15698.1|15694.1|15697.4|15693.4|15698.2|15694.2|15697.4|15693.4|100
1625121710000|2021-07-01 06:41:50|15697.3|15693.3|15696.1|15692.1|15697.9|15693.9|15696.1|15692.1|1900
1625121720000|2021-07-01 06:42:00|15696.6|15692.6|15696.9|15692.9|15697.1|15693.1|15696.4|15692.4|150
1625121730000|2021-07-01 06:42:10|15696.1|15692.1|15697.1|15693.1|15697.1|15693.1|15696.1|15692.1|1400
1625121740000|2021-07-01 06:42:20|15698.4|15694.4|15699.6|15695.6|15699.7|15695.7|15698.4|15694.4|900
1625121750000|2021-07-01 06:42:30|15699.7|15695.7|15698.9|15694.9|15699.7|15695.7|15698.5|15694.5|150
1625121760000|2021-07-01 06:42:40|15699.2|15695.2|15700.2|15696.2|15700.2|15696.2|15699.2|15695.2|200
1625121770000|2021-07-01 06:42:50|15700.1|15696.1|15699.6|15695.6|15700.2|15696.2|15699.3|15695.3|350
1625121780000|2021-07-01 06:43:00|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15699.2|15695.2|200
1625121790000|2021-07-01 06:43:10|15699.4|15695.4|15700.2|15696.2|15700.2|15696.2|15699.4|15695.4|100
1625121800000|2021-07-01 06:43:20|15700.1|15696.1|15700|15696|15700.3|15696.3|15699.9|15695.9|150
1625121810000|2021-07-01 06:43:30|15700.3|15696.3|15701|15697|15701|15697|15700.3|15696.3|150
1625121820000|2021-07-01 06:43:40|15700.3|15696.3|15700.3|15696.3|15700.4|15696.4|15700.2|15696.2|250
1625121830000|2021-07-01 06:43:50|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|300
1625121840000|2021-07-01 06:44:00|15699.8|15695.8|15700|15696|15700|15696|15699.8|15695.8|400
1625121850000|2021-07-01 06:44:10|15700.1|15696.1|15699.8|15695.8|15700.1|15696.1|15699.8|15695.8|250
1625121860000|2021-07-01 06:44:20|15700.1|15696.1|15699.7|15695.7|15700.1|15696.1|15699.7|15695.7|650
1625121870000|2021-07-01 06:44:30|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|50
1625121880000|2021-07-01 06:44:40|15699.7|15695.7|15699.5|15695.5|15699.7|15695.7|15699.5|15695.5|150
1625121890000|2021-07-01 06:44:50|15699.3|15695.3|15699.4|15695.4|15699.4|15695.4|15699.3|15695.3|200
1625121900000|2021-07-01 06:45:00|15701.2|15697.2|15702.2|15698.2|15702.4|15698.4|15701.2|15697.2|6100
1625121910000|2021-07-01 06:45:10|15701.9|15697.9|15700.2|15696.2|15701.9|15697.9|15700.2|15696.2|500
1625121920000|2021-07-01 06:45:20|15700.1|15696.1|15700.2|15696.2|15700.9|15696.9|15699.7|15695.7|2400
1625121930000|2021-07-01 06:45:30|15700.1|15696.1|15700.2|15696.2|15700.9|15696.9|15699.8|15695.8|600
1625121940000|2021-07-01 06:45:40|15700.1|15696.1|15701.2|15697.2|15701.5|15697.5|15700.1|15696.1|1550
1625121950000|2021-07-01 06:45:50|15701|15697|15702|15698|15702.3|15698.3|15700.7|15696.7|700
1625121960000|2021-07-01 06:46:00|15702.1|15698.1|15701.1|15697.1|15702.1|15698.1|15700.8|15696.8|650
1625121970000|2021-07-01 06:46:10|15700.8|15696.8|15701|15697|15701|15697|15700.7|15696.7|550
1625121980000|2021-07-01 06:46:20|15699.1|15695.1|15700.9|15696.9|15701.2|15697.2|15698.9|15694.9|6450
1625121990000|2021-07-01 06:46:30|15701|15697|15700.6|15696.6|15701|15697|15700.6|15696.6|300
1625122000000|2021-07-01 06:46:40|15700.7|15696.7|15700.9|15696.9|15701.1|15697.1|15700.6|15696.6|300
1625122010000|2021-07-01 06:46:50|15700.8|15696.8|15701.4|15697.4|15701.5|15697.5|15700.8|15696.8|300
1625122020000|2021-07-01 06:47:00|15701.5|15697.5|15701|15697|15701.7|15697.7|15700.6|15696.6|550
1625122030000|2021-07-01 06:47:10|15700.9|15696.9|15701|15697|15701|15697|15700.9|15696.9|350
1625122040000|2021-07-01 06:47:20|15701.3|15697.3|15702.1|15698.1|15702.9|15698.9|15701.3|15697.3|1900
1625122050000|2021-07-01 06:47:30|15702.3|15698.3|15702.1|15698.1|15702.5|15698.5|15702.1|15698.1|400
1625122060000|2021-07-01 06:47:40|15703.1|15699.1|15704|15700|15704.1|15700.1|15703.1|15699.1|1250
1625122070000|2021-07-01 06:47:50|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|150
1625122080000|2021-07-01 06:48:00|15704|15700|15704.7|15700.7|15705.2|15701.2|15704|15700|1150
1625122090000|2021-07-01 06:48:10|15704.8|15700.8|15703.7|15699.7|15704.8|15700.8|15702.7|15698.7|1850
1625122100000|2021-07-01 06:48:20|15703.6|15699.6|15702.5|15698.5|15703.6|15699.6|15702.5|15698.5|500
1625122110000|2021-07-01 06:48:30|15702.4|15698.4|15702.1|15698.1|15702.4|15698.4|15701.7|15697.7|350
1625122120000|2021-07-01 06:48:40|15702.2|15698.2|15702.6|15698.6|15702.6|15698.6|15702.2|15698.2|50
1625122130000|2021-07-01 06:48:50|15702.3|15698.3|15702.6|15698.6|15702.7|15698.7|15702.3|15698.3|200
1625122140000|2021-07-01 06:49:00|15702.7|15698.7|15702|15698|15702.7|15698.7|15702|15698|700
1625122150000|2021-07-01 06:49:10|15702.1|15698.1|15702.5|15698.5|15702.5|15698.5|15702.1|15698.1|250
1625122160000|2021-07-01 06:49:20|15702.6|15698.6|15702.4|15698.4|15702.6|15698.6|15702.4|15698.4|350
1625122170000|2021-07-01 06:49:30|15701.9|15697.9|15701.7|15697.7|15701.9|15697.9|15701.7|15697.7|1600
1625122180000|2021-07-01 06:49:40|||||||||50
1625122190000|2021-07-01 06:49:50|||||||||900
1625122200000|2021-07-01 06:50:00|15702.1|15698.1|15702.3|15698.3|15702.3|15698.3|15702.1|15698.1|200
1625122210000|2021-07-01 06:50:10|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|15701.8|15697.8|400
1625122220000|2021-07-01 06:50:20|15702|15698|15702|15698|15702|15698|15701.8|15697.8|300
1625122230000|2021-07-01 06:50:30|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|50
1625122240000|2021-07-01 06:50:40|15701.9|15697.9|15702.3|15698.3|15702.3|15698.3|15701.9|15697.9|0
1625122250000|2021-07-01 06:50:50|15702.6|15698.6|15703.5|15699.5|15703.5|15699.5|15702.6|15698.6|700
1625122260000|2021-07-01 06:51:00|15703.9|15699.9|15703.7|15699.7|15703.9|15699.9|15703.7|15699.7|3000
1625122270000|2021-07-01 06:51:10|15703.6|15699.6|15702.6|15698.6|15703.6|15699.6|15702.6|15698.6|2800
1625122280000|2021-07-01 06:51:20|15702.7|15698.7|15703|15699|15703|15699|15702.1|15698.1|350
1625122290000|2021-07-01 06:51:30|15703.1|15699.1|15704.8|15700.8|15704.8|15700.8|15703.1|15699.1|300
1625122300000|2021-07-01 06:51:40|15703.2|15699.2|15703.1|15699.1|15703.2|15699.2|15703|15699|400
1625122310000|2021-07-01 06:51:50|15703.8|15699.8|15703.8|15699.8|15704|15700|15703.7|15699.7|150
1625122320000|2021-07-01 06:52:00|15703.7|15699.7|15703|15699|15703.7|15699.7|15703|15699|400
1625122330000|2021-07-01 06:52:10|15702.9|15698.9|15703.3|15699.3|15703.3|15699.3|15702.7|15698.7|800
1625122340000|2021-07-01 06:52:20|15703.5|15699.5|15701.9|15697.9|15703.5|15699.5|15701.9|15697.9|3200
1625122350000|2021-07-01 06:52:30|15701.8|15697.8|15701.7|15697.7|15701.8|15697.8|15701.7|15697.7|150
1625122360000|2021-07-01 06:52:40|15702|15698|15702|15698|15702|15698|15702|15698|150
1625122370000|2021-07-01 06:52:50|15701.9|15697.9|15700.3|15696.3|15701.9|15697.9|15700.3|15696.3|1000
1625122380000|2021-07-01 06:53:00|15700.4|15696.4|15699.3|15695.3|15700.4|15696.4|15699.3|15695.3|1400
1625122390000|2021-07-01 06:53:10|15699.4|15695.4|15699.2|15695.2|15699.4|15695.4|15698.8|15694.8|500
1625122400000|2021-07-01 06:53:20|15699.6|15695.6|15701.1|15697.1|15701.1|15697.1|15699.4|15695.4|200
1625122410000|2021-07-01 06:53:30|15701.2|15697.2|15700.7|15696.7|15701.2|15697.2|15700.7|15696.7|100
1625122420000|2021-07-01 06:53:40|15700.5|15696.5|15700.6|15696.6|15700.6|15696.6|15699.6|15695.6|1150
1625122430000|2021-07-01 06:53:50|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|15700.8|15696.8|50
1625122440000|2021-07-01 06:54:00|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|15701.3|15697.3|350
1625122450000|2021-07-01 06:54:10|15701.2|15697.2|15700.9|15696.9|15701.3|15697.3|15700.9|15696.9|1350
1625122460000|2021-07-01 06:54:20|15701.3|15697.3|15701.1|15697.1|15701.3|15697.3|15701.1|15697.1|200
1625122470000|2021-07-01 06:54:30|15701|15697|15699.7|15695.7|15701|15697|15699.7|15695.7|550
1625122480000|2021-07-01 06:54:40|15699.8|15695.8|15699|15695|15699.8|15695.8|15699|15695|1000
1625122490000|2021-07-01 06:54:50|15699.1|15695.1|15698.3|15694.3|15699.1|15695.1|15698.3|15694.3|150
1625122500000|2021-07-01 06:55:00|15698.9|15694.9|15698.7|15694.7|15699|15695|15698.6|15694.6|400
1625122510000|2021-07-01 06:55:10|15698.6|15694.6|15698.2|15694.2|15698.8|15694.8|15698.2|15694.2|500
1625122520000|2021-07-01 06:55:20|15698.6|15694.6|15698.9|15694.9|15699.1|15695.1|15698.6|15694.6|300
1625122530000|2021-07-01 06:55:30|15698.7|15694.7|15698.8|15694.8|15698.8|15694.8|15697.4|15693.4|1700
1625122540000|2021-07-01 06:55:40|15700|15696|15700|15696|15700.3|15696.3|15699.6|15695.6|1300
1625122550000|2021-07-01 06:55:50|15700.2|15696.2|15699.6|15695.6|15700.3|15696.3|15699.6|15695.6|2550
1625122560000|2021-07-01 06:56:00|15699.7|15695.7|15701.6|15697.6|15701.6|15697.6|15699.7|15695.7|1050
1625122570000|2021-07-01 06:56:10|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|300
1625122580000|2021-07-01 06:56:20|15702.2|15698.2|15702.3|15698.3|15702.3|15698.3|15701.7|15697.7|250
1625122590000|2021-07-01 06:56:30|15702.2|15698.2|15702.5|15698.5|15702.5|15698.5|15702.1|15698.1|550
1625122600000|2021-07-01 06:56:40|15702.7|15698.7|15700.5|15696.5|15702.8|15698.8|15700.5|15696.5|3050
1625122610000|2021-07-01 06:56:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|150
1625122620000|2021-07-01 06:57:00|15700.3|15696.3|15700.2|15696.2|15700.3|15696.3|15698.4|15694.4|600
1625122630000|2021-07-01 06:57:10|15698.6|15694.6|15696.9|15692.9|15698.6|15694.6|15696.9|15692.9|200
1625122640000|2021-07-01 06:57:20|15698.3|15694.3|15699.9|15695.9|15699.9|15695.9|15698.2|15694.2|250
1625122650000|2021-07-01 06:57:30|15700|15696|15700.5|15696.5|15700.5|15696.5|15699.9|15695.9|300
1625122660000|2021-07-01 06:57:40|15700.4|15696.4|15700.5|15696.5|15700.9|15696.9|15700.4|15696.4|100
1625122670000|2021-07-01 06:57:50|15700.4|15696.4|15700|15696|15700.6|15696.6|15699.9|15695.9|0
1625122680000|2021-07-01 06:58:00|15700.2|15696.2|15699.1|15695.1|15700.4|15696.4|15699.1|15695.1|150
1625122690000|2021-07-01 06:58:10|15698.9|15694.9|15699|15695|15699|15695|15698.8|15694.8|100
1625122700000|2021-07-01 06:58:20|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.6|15694.6|150
1625122710000|2021-07-01 06:58:30|15698.5|15694.5|15698.9|15694.9|15699|15695|15698.5|15694.5|200
1625122720000|2021-07-01 06:58:40|15698.8|15694.8|15697.9|15693.9|15698.9|15694.9|15697.1|15693.1|450
1625122730000|2021-07-01 06:58:50|15698|15694|15698.8|15694.8|15698.8|15694.8|15697.9|15693.9|1000
1625122740000|2021-07-01 06:59:00|15698.9|15694.9|15698.6|15694.6|15699|15695|15698.6|15694.6|750
1625122750000|2021-07-01 06:59:10|15698.8|15694.8|15698|15694|15698.8|15694.8|15698|15694|250
1625122760000|2021-07-01 06:59:20|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|0
1625122770000|2021-07-01 06:59:30|15698.2|15694.2|15697.3|15693.3|15698.2|15694.2|15697.3|15693.3|350
1625122780000|2021-07-01 06:59:40|15697.2|15693.2|15697.8|15693.8|15697.8|15693.8|15697.2|15693.2|250
1625122790000|2021-07-01 06:59:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|100
1625122800000|2021-07-01 07:00:00|15698.3|15694.3|15699.1|15695.1|15699.1|15695.1|15698.3|15694.3|400
1625122810000|2021-07-01 07:00:10|15699.3|15695.3|15700.1|15696.1|15700.1|15696.1|15699.3|15695.3|450
1625122820000|2021-07-01 07:00:20|15700.2|15696.2|15699|15695|15700.2|15696.2|15698.3|15694.3|850
1625122830000|2021-07-01 07:00:30|15699.3|15695.3|15701|15697|15701|15697|15699.3|15695.3|300
1625122840000|2021-07-01 07:00:40|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|200
1625122850000|2021-07-01 07:00:50|15700.5|15696.5|15700.2|15696.2|15700.5|15696.5|15700.2|15696.2|250
1625122860000|2021-07-01 07:01:00|15701.2|15697.2|15700.9|15696.9|15701.6|15697.6|15700.9|15696.9|850
1625122870000|2021-07-01 07:01:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15700.4|15696.4|50
1625122880000|2021-07-01 07:01:20|15700.9|15696.9|15700.6|15696.6|15700.9|15696.9|15700.6|15696.6|0
1625122890000|2021-07-01 07:01:30|15699.8|15695.8|15699|15695|15699.8|15695.8|15698.7|15694.7|2500
1625122900000|2021-07-01 07:01:40|15698.7|15694.7|15699.8|15695.8|15699.8|15695.8|15698.5|15694.5|0
1625122910000|2021-07-01 07:01:50|15699.6|15695.6|15698.1|15694.1|15699.6|15695.6|15698.1|15694.1|300
1625122920000|2021-07-01 07:02:00|15697.9|15693.9|15693.5|15689.5|15697.9|15693.9|15693.5|15689.5|4450
1625122930000|2021-07-01 07:02:10|15692.5|15688.5|15691.8|15687.8|15692.9|15688.9|15691.8|15687.8|4700
1625122940000|2021-07-01 07:02:20|15691.6|15687.6|15692.3|15688.3|15693.4|15689.4|15689.9|15685.9|5650
1625122950000|2021-07-01 07:02:30|15692.1|15688.1|15694.9|15690.9|15694.9|15690.9|15692.1|15688.1|2250
1625122960000|2021-07-01 07:02:40|15694.4|15690.4|15694.2|15690.2|15694.4|15690.4|15692.8|15688.8|1250
1625122970000|2021-07-01 07:02:50|15694.1|15690.1|15692.4|15688.4|15694.1|15690.1|15692.4|15688.4|850
1625122980000|2021-07-01 07:03:00|15692.1|15688.1|15692.7|15688.7|15692.7|15688.7|15692.1|15688.1|1200
1625122990000|2021-07-01 07:03:10|15692.6|15688.6|15693.9|15689.9|15694.4|15690.4|15692.6|15688.6|950
1625123000000|2021-07-01 07:03:20|15693.8|15689.8|15693.4|15689.4|15693.8|15689.8|15693.3|15689.3|700
1625123010000|2021-07-01 07:03:30|15693.7|15689.7|15693.7|15689.7|15694.1|15690.1|15692.3|15688.3|2350
1625123020000|2021-07-01 07:03:40|15693.4|15689.4|15692.7|15688.7|15693.4|15689.4|15691.7|15687.7|2100
1625123030000|2021-07-01 07:03:50|15692.5|15688.5|15693.1|15689.1|15693.4|15689.4|15692.2|15688.2|4000
1625123040000|2021-07-01 07:04:00|15693.4|15689.4|15693.4|15689.4|15695.1|15691.1|15693.4|15689.4|1500
1625123050000|2021-07-01 07:04:10|15693.2|15689.2|15694.1|15690.1|15694.6|15690.6|15693.2|15689.2|150
1625123060000|2021-07-01 07:04:20|15694.6|15690.6|15694.1|15690.1|15695|15691|15694|15690|350
1625123070000|2021-07-01 07:04:30|15693.9|15689.9|15695.1|15691.1|15695.1|15691.1|15693.9|15689.9|450
1625123080000|2021-07-01 07:04:40|15695.3|15691.3|15695.4|15691.4|15696.2|15692.2|15695.1|15691.1|1500
1625123090000|2021-07-01 07:04:50|15695.5|15691.5|15694.3|15690.3|15695.5|15691.5|15694.3|15690.3|1400
1625123100000|2021-07-01 07:05:00|15694.6|15690.6|15695.5|15691.5|15695.5|15691.5|15694.5|15690.5|350
1625123110000|2021-07-01 07:05:10|15696.2|15692.2|15694.8|15690.8|15696.2|15692.2|15694.8|15690.8|700
1625123120000|2021-07-01 07:05:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|600
1625123130000|2021-07-01 07:05:30|15694.3|15690.3|15693.6|15689.6|15694.3|15690.3|15692.9|15688.9|1800
1625123140000|2021-07-01 07:05:40|15693.1|15689.1|15690.4|15686.4|15693.1|15689.1|15689.9|15685.9|1450
1625123150000|2021-07-01 07:05:50|15690.3|15686.3|15690.3|15686.3|15691|15687|15690.1|15686.1|850
1625123160000|2021-07-01 07:06:00|15690.5|15686.5|15690.1|15686.1|15691.1|15687.1|15690.1|15686.1|2150
1625123170000|2021-07-01 07:06:10|15691.2|15687.2|15692.7|15688.7|15692.7|15688.7|15690.6|15686.6|2000
1625123180000|2021-07-01 07:06:20|15692.3|15688.3|15692.4|15688.4|15693|15689|15691.2|15687.2|400
1625123190000|2021-07-01 07:06:30|15691.2|15687.2|15695.8|15691.8|15695.8|15691.8|15691.2|15687.2|700
1625123200000|2021-07-01 07:06:40|15695.5|15691.5|15696.6|15692.6|15696.6|15692.6|15693.9|15689.9|1200
1625123210000|2021-07-01 07:06:50|15696.5|15692.5|15704.1|15700.1|15704.1|15700.1|15696.5|15692.5|9250
1625123220000|2021-07-01 07:07:00|15704.8|15700.8|15705.3|15701.3|15705.6|15701.6|15703.7|15699.7|2500
1625123230000|2021-07-01 07:07:10|15705.8|15701.8|15708.1|15704.1|15708.1|15704.1|15705.8|15701.8|6850
1625123240000|2021-07-01 07:07:20|15707.1|15703.1|15707.9|15703.9|15707.9|15703.9|15706.1|15702.1|4150
1625123250000|2021-07-01 07:07:30|15707.8|15703.8|15706.1|15702.1|15707.9|15703.9|15706.1|15702.1|1100
1625123260000|2021-07-01 07:07:40|15706.6|15702.6|15707.3|15703.3|15707.5|15703.5|15706.1|15702.1|800
1625123270000|2021-07-01 07:07:50|15707.4|15703.4|15706.2|15702.2|15707.4|15703.4|15704.3|15700.3|3450
1625123280000|2021-07-01 07:08:00|15706.8|15702.8|15708.3|15704.3|15708.3|15704.3|15706.8|15702.8|1350
1625123290000|2021-07-01 07:08:10|15707.3|15703.3|15708.2|15704.2|15709.1|15705.1|15707.3|15703.3|1200
1625123300000|2021-07-01 07:08:20|15707.8|15703.8|15706.8|15702.8|15707.8|15703.8|15706.8|15702.8|2350
1625123310000|2021-07-01 07:08:30|15707|15703|15708.2|15704.2|15708.2|15704.2|15707|15703|500
1625123320000|2021-07-01 07:08:40|15708|15704|15707.9|15703.9|15708|15704|15707.9|15703.9|600
1625123330000|2021-07-01 07:08:50|15708|15704|15710.2|15706.2|15710.2|15706.2|15708|15704|2450
1625123340000|2021-07-01 07:09:00|15711.3|15707.3|15712.9|15708.9|15713.9|15709.9|15710.6|15706.6|9850
1625123350000|2021-07-01 07:09:10|15713.9|15709.9|15712.3|15708.3|15713.9|15709.9|15711.6|15707.6|2750
1625123360000|2021-07-01 07:09:20|15712.9|15708.9|15712.3|15708.3|15713|15709|15712.3|15708.3|900
1625123370000|2021-07-01 07:09:30|15712.5|15708.5|15713.4|15709.4|15713.6|15709.6|15712.5|15708.5|900
1625123380000|2021-07-01 07:09:40|15711.7|15707.7|15712.6|15708.6|15712.8|15708.8|15711.7|15707.7|6600
1625123390000|2021-07-01 07:09:50|15712.8|15708.8|15713.1|15709.1|15713.1|15709.1|15712.6|15708.6|2050
1625123400000|2021-07-01 07:10:00|15713|15709|15713.9|15709.9|15713.9|15709.9|15713|15709|3950
1625123410000|2021-07-01 07:10:10|15714.1|15710.1|15712.9|15708.9|15714.2|15710.2|15712.9|15708.9|1800
1625123420000|2021-07-01 07:10:20|15713|15709|15713.4|15709.4|15713.4|15709.4|15712.8|15708.8|1400
1625123430000|2021-07-01 07:10:30|15713.1|15709.1|15713.5|15709.5|15713.5|15709.5|15713.1|15709.1|1200
1625123440000|2021-07-01 07:10:40|15713.7|15709.7|15711|15707|15713.7|15709.7|15711|15707|1500
1625123450000|2021-07-01 07:10:50|15710.8|15706.8|15712.9|15708.9|15712.9|15708.9|15710.8|15706.8|3400
1625123460000|2021-07-01 07:11:00|15713.3|15709.3|15713.8|15709.8|15713.9|15709.9|15713.1|15709.1|3550
1625123470000|2021-07-01 07:11:10|15713.2|15709.2|15713.3|15709.3|15713.3|15709.3|15712.9|15708.9|850
1625123480000|2021-07-01 07:11:20|15713.9|15709.9|15713.3|15709.3|15713.9|15709.9|15713.2|15709.2|850
1625123490000|2021-07-01 07:11:30|15713.9|15709.9|15713.8|15709.8|15714|15710|15713.8|15709.8|550
1625123500000|2021-07-01 07:11:40|15713.7|15709.7|15713.4|15709.4|15714|15710|15713.4|15709.4|3150
1625123510000|2021-07-01 07:11:50|15712.3|15708.3|15710.6|15706.6|15712.3|15708.3|15710.6|15706.6|4550
1625123520000|2021-07-01 07:12:00|15710.1|15706.1|15710|15706|15710.1|15706.1|15709.5|15705.5|750
1625123530000|2021-07-01 07:12:10|15710.1|15706.1|15710.3|15706.3|15710.6|15706.6|15710.1|15706.1|550
1625123540000|2021-07-01 07:12:20|15711.3|15707.3|15713.1|15709.1|15713.1|15709.1|15711.3|15707.3|450
1625123550000|2021-07-01 07:12:30|15712.8|15708.8|15711.2|15707.2|15712.8|15708.8|15711.2|15707.2|1750
1625123560000|2021-07-01 07:12:40|15710.9|15706.9|15710.2|15706.2|15711.2|15707.2|15710.2|15706.2|300
1625123570000|2021-07-01 07:12:50|15711|15707|15710.9|15706.9|15711.8|15707.8|15710.7|15706.7|850
1625123580000|2021-07-01 07:13:00|15711.1|15707.1|15711.8|15707.8|15712|15708|15710.9|15706.9|550
1625123590000|2021-07-01 07:13:10|15711.7|15707.7|15711.1|15707.1|15711.7|15707.7|15711.1|15707.1|300
1625123600000|2021-07-01 07:13:20|15711.2|15707.2|15712.3|15708.3|15712.3|15708.3|15711.2|15707.2|900
1625123610000|2021-07-01 07:13:30|15712.5|15708.5|15712.1|15708.1|15712.5|15708.5|15711.6|15707.6|300
1625123620000|2021-07-01 07:13:40|15712|15708|15710.7|15706.7|15712|15708|15710.7|15706.7|850
1625123630000|2021-07-01 07:13:50|15711|15707|15710.3|15706.3|15711|15707|15710.3|15706.3|250
1625123640000|2021-07-01 07:14:00|15710.1|15706.1|15711|15707|15711|15707|15710.1|15706.1|750
1625123650000|2021-07-01 07:14:10|15710.2|15706.2|15710|15706|15710.2|15706.2|15710|15706|250
1625123660000|2021-07-01 07:14:20|15709.9|15705.9|15708.2|15704.2|15709.9|15705.9|15708.2|15704.2|550
1625123670000|2021-07-01 07:14:30|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|650
1625123680000|2021-07-01 07:14:40|15709.1|15705.1|15710.3|15706.3|15710.3|15706.3|15709|15705|650
1625123690000|2021-07-01 07:14:50|15710.4|15706.4|15711|15707|15711|15707|15710.4|15706.4|350
1625123700000|2021-07-01 07:15:00|15711.1|15707.1|15710.6|15706.6|15711.2|15707.2|15710.6|15706.6|800
1625123710000|2021-07-01 07:15:10|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.1|15706.1|550
1625123720000|2021-07-01 07:15:20|15711.4|15707.4|15709|15705|15711.9|15707.9|15708.5|15704.5|1750
1625123730000|2021-07-01 07:15:30|15710.1|15706.1|15711.4|15707.4|15711.4|15707.4|15710.1|15706.1|500
1625123740000|2021-07-01 07:15:40|15711.8|15707.8|15710|15706|15711.8|15707.8|15710|15706|2050
1625123750000|2021-07-01 07:15:50|15709.8|15705.8|15709.1|15705.1|15709.9|15705.9|15709.1|15705.1|250
1625123760000|2021-07-01 07:16:00|15708.5|15704.5|15709.3|15705.3|15709.3|15705.3|15708.4|15704.4|1400
1625123770000|2021-07-01 07:16:10|15710.6|15706.6|15710.4|15706.4|15711.1|15707.1|15710.4|15706.4|600
1625123780000|2021-07-01 07:16:20|15710.2|15706.2|15710.1|15706.1|15710.3|15706.3|15710|15706|600
1625123790000|2021-07-01 07:16:30|15710|15706|15710|15706|15710|15706|15709.2|15705.2|200
1625123800000|2021-07-01 07:16:40|15710.1|15706.1|15710.4|15706.4|15711|15707|15710.1|15706.1|950
1625123810000|2021-07-01 07:16:50|15710.2|15706.2|15708.5|15704.5|15710.5|15706.5|15708.5|15704.5|450
1625123820000|2021-07-01 07:17:00|15708.6|15704.6|15709.7|15705.7|15709.7|15705.7|15708.5|15704.5|1100
1625123830000|2021-07-01 07:17:10|15709.6|15705.6|15709.2|15705.2|15709.7|15705.7|15709.2|15705.2|300
1625123840000|2021-07-01 07:17:20|15710.1|15706.1|15711|15707|15711|15707|15709.6|15705.6|800
1625123850000|2021-07-01 07:17:30|15711.1|15707.1|15710.1|15706.1|15711.1|15707.1|15710.1|15706.1|1000
1625123860000|2021-07-01 07:17:40|15710|15706|15710|15706|15710|15706|15710|15706|200
1625123870000|2021-07-01 07:17:50|15709.2|15705.2|15708.9|15704.9|15709.2|15705.2|15708.9|15704.9|400
1625123880000|2021-07-01 07:18:00|15709|15705|15709.2|15705.2|15709.3|15705.3|15708.7|15704.7|750
1625123890000|2021-07-01 07:18:10|15709.1|15705.1|15710.4|15706.4|15710.4|15706.4|15709|15705|1150
1625123900000|2021-07-01 07:18:20|15711|15707|15712.1|15708.1|15712.1|15708.1|15711|15707|2550
1625123910000|2021-07-01 07:18:30|15712.4|15708.4|15712.5|15708.5|15712.5|15708.5|15712.4|15708.4|550
1625123920000|2021-07-01 07:18:40|15712.8|15708.8|15712.8|15708.8|15712.9|15708.9|15712.5|15708.5|700
1625123930000|2021-07-01 07:18:50|15712|15708|15710.8|15706.8|15712|15708|15710.8|15706.8|1000
1625123940000|2021-07-01 07:19:00|15711.9|15707.9|15712.7|15708.7|15713.1|15709.1|15711.9|15707.9|1750
1625123950000|2021-07-01 07:19:10|15712.8|15708.8|15712.3|15708.3|15713.1|15709.1|15712.3|15708.3|1300
1625123960000|2021-07-01 07:19:20|15712.1|15708.1|15712.7|15708.7|15712.9|15708.9|15712.1|15708.1|300
1625123970000|2021-07-01 07:19:30|15711.5|15707.5|15713.1|15709.1|15713.1|15709.1|15711.5|15707.5|950
1625123980000|2021-07-01 07:19:40|15713.4|15709.4|15714.9|15710.9|15714.9|15710.9|15713.4|15709.4|3050
1625123990000|2021-07-01 07:19:50|15715|15711|15717.4|15713.4|15718|15714|15715|15711|10300
1625124000000|2021-07-01 07:20:00|15717.8|15713.8|15717|15713|15718.1|15714.1|15717|15713|8850
1625124010000|2021-07-01 07:20:10|15718.1|15714.1|15718.6|15714.6|15719.4|15715.4|15718.1|15714.1|9000
1625124020000|2021-07-01 07:20:20|15718.2|15714.2|15717.4|15713.4|15718.8|15714.8|15717.4|15713.4|4150
1625124030000|2021-07-01 07:20:30|15718.1|15714.1|15716.5|15712.5|15718.2|15714.2|15716.5|15712.5|2400
1625124040000|2021-07-01 07:20:40|15716.3|15712.3|15716.2|15712.2|15716.3|15712.3|15715.8|15711.8|650
1625124050000|2021-07-01 07:20:50|15716.1|15712.1|15716|15712|15716.2|15712.2|15715.9|15711.9|400
1625124060000|2021-07-01 07:21:00|15715.8|15711.8|15715.9|15711.9|15715.9|15711.9|15715.6|15711.6|500
1625124070000|2021-07-01 07:21:10|15715.8|15711.8|15716.5|15712.5|15716.5|15712.5|15715.8|15711.8|5000
1625124080000|2021-07-01 07:21:20|15717|15713|15717.6|15713.6|15717.6|15713.6|15717|15713|1850
1625124090000|2021-07-01 07:21:30|15718|15714|15715.9|15711.9|15718|15714|15715.8|15711.8|2700
1625124100000|2021-07-01 07:21:40|15715.7|15711.7|15716.2|15712.2|15716.2|15712.2|15715.7|15711.7|1900
1625124110000|2021-07-01 07:21:50|15716.1|15712.1|15717.5|15713.5|15717.5|15713.5|15716.1|15712.1|1850
1625124120000|2021-07-01 07:22:00|15717.7|15713.7|15719.6|15715.6|15719.8|15715.8|15717.7|15713.7|1250
1625124130000|2021-07-01 07:22:10|15719.9|15715.9|15722.7|15718.7|15726|15722|15719.9|15715.9|16700
1625124140000|2021-07-01 07:22:20|15721.7|15717.7|15723.1|15719.1|15723.6|15719.6|15721.7|15717.7|2700
1625124150000|2021-07-01 07:22:30|15722.8|15718.8|15723.3|15719.3|15723.3|15719.3|15722.1|15718.1|2400
1625124160000|2021-07-01 07:22:40|15723.5|15719.5|15723|15719|15724.6|15720.6|15723|15719|3000
1625124170000|2021-07-01 07:22:50|15722.7|15718.7|15723.6|15719.6|15723.9|15719.9|15722.6|15718.6|1600
1625124180000|2021-07-01 07:23:00|15723.9|15719.9|15725.8|15721.8|15725.8|15721.8|15723.5|15719.5|8050
1625124190000|2021-07-01 07:23:10|15728.2|15724.2|15727.6|15723.6|15729.2|15725.2|15727.6|15723.6|12400
1625124200000|2021-07-01 07:23:20|15727.2|15723.2|15727|15723|15728.1|15724.1|15727|15723|2000
1625124210000|2021-07-01 07:23:30|15727.3|15723.3|15727.9|15723.9|15727.9|15723.9|15727.3|15723.3|7300
1625124220000|2021-07-01 07:23:40|15728|15724|15727|15723|15728|15724|15725.7|15721.7|3250
1625124230000|2021-07-01 07:23:50|15726.5|15722.5|15727.8|15723.8|15728.1|15724.1|15726.5|15722.5|2200
1625124240000|2021-07-01 07:24:00|15727.7|15723.7|15728.2|15724.2|15728.9|15724.9|15727.4|15723.4|3800
1625124250000|2021-07-01 07:24:10|15727.9|15723.9|15727.9|15723.9|15729.6|15725.6|15727.3|15723.3|7000
1625124260000|2021-07-01 07:24:20|15727.8|15723.8|15727.1|15723.1|15729|15725|15727.1|15723.1|1650
1625124270000|2021-07-01 07:24:30|15727.5|15723.5|15726.4|15722.4|15727.5|15723.5|15726|15722|1100
1625124280000|2021-07-01 07:24:40|15726.2|15722.2|15725.7|15721.7|15726.3|15722.3|15725.7|15721.7|800
1625124290000|2021-07-01 07:24:50|15725.8|15721.8|15725.6|15721.6|15726.6|15722.6|15725|15721|2000
1625124300000|2021-07-01 07:25:00|15726.5|15722.5|15727.3|15723.3|15728.2|15724.2|15726.5|15722.5|2250
1625124310000|2021-07-01 07:25:10|15727.2|15723.2|15726.2|15722.2|15728.2|15724.2|15726.2|15722.2|1050
1625124320000|2021-07-01 07:25:20|15726.1|15722.1|15727.2|15723.2|15727.7|15723.7|15726.1|15722.1|1200
1625124330000|2021-07-01 07:25:30|15727.5|15723.5|15727.8|15723.8|15728.1|15724.1|15726|15722|1550
1625124340000|2021-07-01 07:25:40|15728.1|15724.1|15727.6|15723.6|15728.1|15724.1|15727.6|15723.6|1300
1625124350000|2021-07-01 07:25:50|15728|15724|15726.2|15722.2|15728.4|15724.4|15726.2|15722.2|2200
1625124360000|2021-07-01 07:26:00|15726.1|15722.1|15723.2|15719.2|15726.1|15722.1|15723.2|15719.2|2350
1625124370000|2021-07-01 07:26:10|15724.1|15720.1|15722.4|15718.4|15724.1|15720.1|15722.4|15718.4|4450
1625124380000|2021-07-01 07:26:20|15723|15719|15724.1|15720.1|15724.1|15720.1|15722.4|15718.4|3500
1625124390000|2021-07-01 07:26:30|15723.6|15719.6|15723.3|15719.3|15723.9|15719.9|15723.3|15719.3|1350
1625124400000|2021-07-01 07:26:40|||||||||300
1625124410000|2021-07-01 07:26:50|15722.8|15718.8|15721.1|15717.1|15722.8|15718.8|15721.1|15717.1|3800
1625124420000|2021-07-01 07:27:00|15722.2|15718.2|15722.6|15718.6|15722.7|15718.7|15721.7|15717.7|1850
1625124430000|2021-07-01 07:27:10|15722.5|15718.5|15724.4|15720.4|15724.4|15720.4|15722.5|15718.5|850
1625124440000|2021-07-01 07:27:20|15723.6|15719.6|15725|15721|15725|15721|15723.6|15719.6|1850
1625124450000|2021-07-01 07:27:30|15724.3|15720.3|15725.7|15721.7|15725.7|15721.7|15724.3|15720.3|800
1625124460000|2021-07-01 07:27:40|15725.9|15721.9|15724.6|15720.6|15725.9|15721.9|15724.6|15720.6|1600
1625124470000|2021-07-01 07:27:50|15725|15721|15725.9|15721.9|15725.9|15721.9|15725|15721|800
1625124480000|2021-07-01 07:28:00|15725.7|15721.7|15726.3|15722.3|15726.3|15722.3|15725.7|15721.7|450
1625124490000|2021-07-01 07:28:10|15726.1|15722.1|15725.8|15721.8|15726.1|15722.1|15725.8|15721.8|300
1625124500000|2021-07-01 07:28:20|15723.8|15719.8|15722.9|15718.9|15723.8|15719.8|15722.9|15718.9|1500
1625124510000|2021-07-01 07:28:30|15723.4|15719.4|15724|15720|15724.1|15720.1|15723.2|15719.2|650
1625124520000|2021-07-01 07:28:40|15723.9|15719.9|15720.6|15716.6|15723.9|15719.9|15720.6|15716.6|1800
1625124530000|2021-07-01 07:28:50|15720.9|15716.9|15721.9|15717.9|15722.2|15718.2|15720.9|15716.9|1750
1625124540000|2021-07-01 07:29:00|15722.1|15718.1|15721.9|15717.9|15724.1|15720.1|15721.9|15717.9|1800
1625124550000|2021-07-01 07:29:10|15722.2|15718.2|15722.5|15718.5|15722.5|15718.5|15720.8|15716.8|2650
1625124560000|2021-07-01 07:29:20|15722.6|15718.6|15722.4|15718.4|15723.1|15719.1|15722.4|15718.4|850
1625124570000|2021-07-01 07:29:30|15722.5|15718.5|15720.6|15716.6|15722.9|15718.9|15720.6|15716.6|900
1625124580000|2021-07-01 07:29:40|15720.5|15716.5|15720.5|15716.5|15720.7|15716.7|15719.6|15715.6|1800
1625124590000|2021-07-01 07:29:50|15720.1|15716.1|15717.8|15713.8|15721.1|15717.1|15717.8|15713.8|2150
1625124600000|2021-07-01 07:30:00|15717.6|15713.6|15719.8|15715.8|15720.1|15716.1|15717.6|15713.6|2550
1625124610000|2021-07-01 07:30:10|15718.8|15714.8|15719|15715|15720.3|15716.3|15718.8|15714.8|1750
1625124620000|2021-07-01 07:30:20|15718.7|15714.7|15718.6|15714.6|15719.2|15715.2|15718.2|15714.2|850
1625124630000|2021-07-01 07:30:30|15718.3|15714.3|15719.2|15715.2|15719.2|15715.2|15717.5|15713.5|850
1625124640000|2021-07-01 07:30:40|15718.6|15714.6|15720|15716|15720|15716|15718.5|15714.5|800
1625124650000|2021-07-01 07:30:50|15719.5|15715.5|15719.5|15715.5|15719.9|15715.9|15718.9|15714.9|2300
1625124660000|2021-07-01 07:31:00|15719.9|15715.9|15720.1|15716.1|15721.5|15717.5|15719.9|15715.9|1800
1625124670000|2021-07-01 07:31:10|15719.6|15715.6|15720.4|15716.4|15720.4|15716.4|15719.6|15715.6|600
1625124680000|2021-07-01 07:31:20|15720.3|15716.3|15720.4|15716.4|15720.4|15716.4|15719.7|15715.7|950
1625124690000|2021-07-01 07:31:30|15720.2|15716.2|15719.9|15715.9|15720.6|15716.6|15719.9|15715.9|1700
1625124700000|2021-07-01 07:31:40|15720.2|15716.2|15720.9|15716.9|15720.9|15716.9|15720.2|15716.2|100
1625124710000|2021-07-01 07:31:50|15720.8|15716.8|15721.8|15717.8|15721.8|15717.8|15720.8|15716.8|2100
1625124720000|2021-07-01 07:32:00|15721.4|15717.4|15722.9|15718.9|15723|15719|15721.4|15717.4|1200
1625124730000|2021-07-01 07:32:10|15723.1|15719.1|15722.5|15718.5|15723.3|15719.3|15722.5|15718.5|600
1625124740000|2021-07-01 07:32:20|15722|15718|15721.1|15717.1|15722|15718|15721.1|15717.1|400
1625124750000|2021-07-01 07:32:30|15720.6|15716.6|15722.5|15718.5|15722.5|15718.5|15720.6|15716.6|1900
1625124760000|2021-07-01 07:32:40|15722.6|15718.6|15721.8|15717.8|15722.6|15718.6|15721.8|15717.8|1250
1625124770000|2021-07-01 07:32:50|15721.7|15717.7|15721.2|15717.2|15721.7|15717.7|15721.1|15717.1|4250
1625124780000|2021-07-01 07:33:00|15722.1|15718.1|15722.5|15718.5|15722.6|15718.6|15722.1|15718.1|2050
1625124790000|2021-07-01 07:33:10|15722.4|15718.4|15721.8|15717.8|15722.4|15718.4|15721.2|15717.2|750
1625124800000|2021-07-01 07:33:20|15722|15718|15720.1|15716.1|15722|15718|15720.1|15716.1|5450
1625124810000|2021-07-01 07:33:30|15720.4|15716.4|15718.6|15714.6|15720.5|15716.5|15718.6|15714.6|700
1625124820000|2021-07-01 07:33:40|15719.1|15715.1|15718.7|15714.7|15719.7|15715.7|15718.7|15714.7|1650
1625124830000|2021-07-01 07:33:50|15718.6|15714.6|15721.1|15717.1|15721.1|15717.1|15718.6|15714.6|900
1625124840000|2021-07-01 07:34:00|15721|15717|15721.5|15717.5|15721.5|15717.5|15721|15717|1150
1625124850000|2021-07-01 07:34:10|15721.3|15717.3|15720.5|15716.5|15721.3|15717.3|15720.5|15716.5|1100
1625124860000|2021-07-01 07:34:20|15721|15717|15720.2|15716.2|15721|15717|15719.7|15715.7|200
1625124870000|2021-07-01 07:34:30|15720.1|15716.1|15720|15716|15720.2|15716.2|15719.3|15715.3|750
1625124880000|2021-07-01 07:34:40|15719.9|15715.9|15718.7|15714.7|15719.9|15715.9|15718.6|15714.6|1250
1625124890000|2021-07-01 07:34:50|15718.6|15714.6|15718.4|15714.4|15718.8|15714.8|15718.4|15714.4|550
1625124900000|2021-07-01 07:35:00|15718.1|15714.1|15717|15713|15718.2|15714.2|15717|15713|3000
1625124910000|2021-07-01 07:35:10|15716.8|15712.8|15717|15713|15717|15713|15715|15711|4150
1625124920000|2021-07-01 07:35:20|15716.6|15712.6|15716.5|15712.5|15716.6|15712.6|15716.2|15712.2|550
1625124930000|2021-07-01 07:35:30|15717|15713|15718.1|15714.1|15718.5|15714.5|15716.6|15712.6|2100
1625124940000|2021-07-01 07:35:40|15718.3|15714.3|15719.5|15715.5|15719.6|15715.6|15718.3|15714.3|400
1625124950000|2021-07-01 07:35:50|15719.8|15715.8|15720.5|15716.5|15721.3|15717.3|15719.8|15715.8|1750
1625124960000|2021-07-01 07:36:00|15721|15717|15719.7|15715.7|15721|15717|15719.2|15715.2|1400
1625124970000|2021-07-01 07:36:10|15718.9|15714.9|15719.1|15715.1|15719.3|15715.3|15718.6|15714.6|1150
1625124980000|2021-07-01 07:36:20|15718.7|15714.7|15718.7|15714.7|15719.2|15715.2|15718.7|15714.7|1050
1625124990000|2021-07-01 07:36:30|15720.5|15716.5|15718.7|15714.7|15720.5|15716.5|15718.5|15714.5|2050
1625125000000|2021-07-01 07:36:40|15720.1|15716.1|15719.9|15715.9|15720.1|15716.1|15719.2|15715.2|1300
1625125010000|2021-07-01 07:36:50|15719.7|15715.7|15720|15716|15720.1|15716.1|15719.4|15715.4|700
1625125020000|2021-07-01 07:37:00|15720.2|15716.2|15720.2|15716.2|15721.7|15717.7|15720|15716|1400
1625125030000|2021-07-01 07:37:10|15719.7|15715.7|15720.1|15716.1|15720.2|15716.2|15719.5|15715.5|950
1625125040000|2021-07-01 07:37:20|15720|15716|15722.2|15718.2|15723|15719|15720|15716|2950
1625125050000|2021-07-01 07:37:30|15721.9|15717.9|15721.9|15717.9|15722.1|15718.1|15721.8|15717.8|1250
1625125060000|2021-07-01 07:37:40|15722|15718|15721.5|15717.5|15722.2|15718.2|15720.9|15716.9|2900
1625125070000|2021-07-01 07:37:50|15720.5|15716.5|15720.2|15716.2|15720.8|15716.8|15720.2|15716.2|1300
1625125080000|2021-07-01 07:38:00|15719.5|15715.5|15720.5|15716.5|15720.5|15716.5|15719.5|15715.5|1600
1625125090000|2021-07-01 07:38:10|15720.7|15716.7|15719.4|15715.4|15720.7|15716.7|15719.4|15715.4|1350
1625125100000|2021-07-01 07:38:20|15719.7|15715.7|15720.6|15716.6|15720.8|15716.8|15719.7|15715.7|1250
1625125110000|2021-07-01 07:38:30|15721.1|15717.1|15722.4|15718.4|15722.4|15718.4|15720.7|15716.7|4950
1625125120000|2021-07-01 07:38:40|15722.2|15718.2|15722.5|15718.5|15722.6|15718.6|15721.8|15717.8|1650
1625125130000|2021-07-01 07:38:50|15722.7|15718.7|15723.4|15719.4|15724.4|15720.4|15721.3|15717.3|3300
1625125140000|2021-07-01 07:39:00|15723.8|15719.8|15726.1|15722.1|15726.1|15722.1|15723.7|15719.7|5750
1625125150000|2021-07-01 07:39:10|15725.7|15721.7|15724.3|15720.3|15725.7|15721.7|15724.3|15720.3|1250
1625125160000|2021-07-01 07:39:20|15724.1|15720.1|15723.2|15719.2|15724.3|15720.3|15723.2|15719.2|1350
1625125170000|2021-07-01 07:39:30|15723.3|15719.3|15721.4|15717.4|15723.3|15719.3|15721.4|15717.4|1350
1625125180000|2021-07-01 07:39:40|15722|15718|15723|15719|15723|15719|15721.9|15717.9|700
1625125190000|2021-07-01 07:39:50|15723.2|15719.2|15724|15720|15724.3|15720.3|15722.3|15718.3|1700
1625125200000|2021-07-01 07:40:00|15724.2|15720.2|15725.1|15721.1|15725.7|15721.7|15724.2|15720.2|1450
1625125210000|2021-07-01 07:40:10|15725|15721|15724.9|15720.9|15725.8|15721.8|15724.9|15720.9|1900
1625125220000|2021-07-01 07:40:20|15724.7|15720.7|15724.1|15720.1|15724.9|15720.9|15723.9|15719.9|1250
1625125230000|2021-07-01 07:40:30|15723.2|15719.2|15725.2|15721.2|15725.2|15721.2|15723.2|15719.2|2650
1625125240000|2021-07-01 07:40:40|15725.1|15721.1|15724.3|15720.3|15725.1|15721.1|15724.3|15720.3|850
1625125250000|2021-07-01 07:40:50|15724.2|15720.2|15724.8|15720.8|15724.8|15720.8|15724.2|15720.2|1300
1625125260000|2021-07-01 07:41:00|15724.9|15720.9|15725.8|15721.8|15725.9|15721.9|15724.9|15720.9|1850
1625125270000|2021-07-01 07:41:10|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|6950
1625125280000|2021-07-01 07:41:20|15730.6|15726.6|15729.5|15725.5|15730.6|15726.6|15729.5|15725.5|3650
1625125290000|2021-07-01 07:41:30|15729.1|15725.1|15730.1|15726.1|15730.6|15726.6|15729.1|15725.1|3200
1625125300000|2021-07-01 07:41:40|15730|15726|15730.5|15726.5|15730.5|15726.5|15730|15726|350
1625125310000|2021-07-01 07:41:50|15730.1|15726.1|15733.5|15729.5|15733.7|15729.7|15730.1|15726.1|12100
1625125320000|2021-07-01 07:42:00|15733.9|15729.9|15734.3|15730.3|15734.3|15730.3|15733.9|15729.9|4600
1625125330000|2021-07-01 07:42:10|15736.1|15732.1|15738.2|15734.2|15738.2|15734.2|15736.1|15732.1|18000
1625125340000|2021-07-01 07:42:20|15737.4|15733.4|15740|15736|15740|15736|15737.4|15733.4|13750
1625125350000|2021-07-01 07:42:30|15739.6|15735.6|15738.3|15734.3|15740|15736|15738.3|15734.3|6950
1625125360000|2021-07-01 07:42:40|15738|15734|15737.9|15733.9|15738.6|15734.6|15736.9|15732.9|1650
1625125370000|2021-07-01 07:42:50|15736.6|15732.6|15736.2|15732.2|15737.7|15733.7|15736.2|15732.2|2250
1625125380000|2021-07-01 07:43:00|15736.1|15732.1|15735.7|15731.7|15736.1|15732.1|15735.6|15731.6|1250
1625125390000|2021-07-01 07:43:10|15736|15732|15735.4|15731.4|15736|15732|15735.3|15731.3|850
1625125400000|2021-07-01 07:43:20|15734.6|15730.6|15735.2|15731.2|15735.3|15731.3|15734.6|15730.6|3100
1625125410000|2021-07-01 07:43:30|15734.8|15730.8|15735|15731|15735|15731|15734.8|15730.8|850
1625125420000|2021-07-01 07:43:40|15735.3|15731.3|15735.9|15731.9|15736|15732|15735|15731|2200
1625125430000|2021-07-01 07:43:50|15735.8|15731.8|15734.7|15730.7|15735.8|15731.8|15734.5|15730.5|1100
1625125440000|2021-07-01 07:44:00|15734.8|15730.8|15735.1|15731.1|15735.8|15731.8|15734.5|15730.5|1350
1625125450000|2021-07-01 07:44:10|15735.4|15731.4|15734.3|15730.3|15736.2|15732.2|15734.3|15730.3|1300
1625125460000|2021-07-01 07:44:20|15733.9|15729.9|15734.2|15730.2|15734.2|15730.2|15733.7|15729.7|1150
1625125470000|2021-07-01 07:44:30|15733.4|15729.4|15731.7|15727.7|15733.4|15729.4|15731.7|15727.7|1400
1625125480000|2021-07-01 07:44:40|15731.8|15727.8|15732.1|15728.1|15732.7|15728.7|15730.7|15726.7|3250
1625125490000|2021-07-01 07:44:50|15731.2|15727.2|15732.1|15728.1|15732.3|15728.3|15731.1|15727.1|3650
1625125500000|2021-07-01 07:45:00|15732.3|15728.3|15735.3|15731.3|15735.3|15731.3|15732.3|15728.3|3650
1625125510000|2021-07-01 07:45:10|15735|15731|15736.1|15732.1|15736.1|15732.1|15734.9|15730.9|2950
1625125520000|2021-07-01 07:45:20|15734.9|15730.9|15736.3|15732.3|15736.8|15732.8|15734.9|15730.9|4850
1625125530000|2021-07-01 07:45:30|15736.1|15732.1|15736.6|15732.6|15737.1|15733.1|15736.1|15732.1|3750
1625125540000|2021-07-01 07:45:40|15734.9|15730.9|15732.7|15728.7|15734.9|15730.9|15732.7|15728.7|1300
1625125550000|2021-07-01 07:45:50|15732.6|15728.6|15733.4|15729.4|15733.4|15729.4|15732.5|15728.5|1650
1625125560000|2021-07-01 07:46:00|15735.3|15731.3|15735.5|15731.5|15736.3|15732.3|15735.3|15731.3|2850
1625125570000|2021-07-01 07:46:10|15735.3|15731.3|15736.2|15732.2|15736.2|15732.2|15735.3|15731.3|1650
1625125580000|2021-07-01 07:46:20|15736.1|15732.1|15735.7|15731.7|15736.1|15732.1|15735.3|15731.3|550
1625125590000|2021-07-01 07:46:30|15735.6|15731.6|15736.6|15732.6|15736.6|15732.6|15735.6|15731.6|250
1625125600000|2021-07-01 07:46:40|15736.1|15732.1|15735.2|15731.2|15736.1|15732.1|15735.2|15731.2|700
1625125610000|2021-07-01 07:46:50|15735|15731|15735.3|15731.3|15735.3|15731.3|15735|15731|450
1625125620000|2021-07-01 07:47:00|15735.2|15731.2|15736.5|15732.5|15736.5|15732.5|15735|15731|1450
1625125630000|2021-07-01 07:47:10|15736.6|15732.6|15736.5|15732.5|15736.6|15732.6|15735.1|15731.1|750
1625125640000|2021-07-01 07:47:20|15736.4|15732.4|15736.6|15732.6|15736.6|15732.6|15736.2|15732.2|2250
1625125650000|2021-07-01 07:47:30|15736|15732|15736.5|15732.5|15736.5|15732.5|15736|15732|1900
1625125660000|2021-07-01 07:47:40|15736.2|15732.2|15736.4|15732.4|15736.9|15732.9|15736.2|15732.2|1050
1625125670000|2021-07-01 07:47:50|15737|15733|15734.8|15730.8|15737|15733|15734.8|15730.8|1500
1625125680000|2021-07-01 07:48:00|15734.9|15730.9|15736.2|15732.2|15736.2|15732.2|15734.9|15730.9|450
1625125690000|2021-07-01 07:48:10|15736|15732|15736|15732|15736.1|15732.1|15736|15732|1950
1625125700000|2021-07-01 07:48:20|15736.3|15732.3|15737.2|15733.2|15737.5|15733.5|15736.3|15732.3|750
1625125710000|2021-07-01 07:48:30|15737.4|15733.4|15737.3|15733.3|15737.4|15733.4|15737.2|15733.2|1900
1625125720000|2021-07-01 07:48:40|15737.4|15733.4|15738.1|15734.1|15738.3|15734.3|15737.4|15733.4|1400
1625125730000|2021-07-01 07:48:50|15738|15734|15735.6|15731.6|15738|15734|15735.6|15731.6|3300
1625125740000|2021-07-01 07:49:00|15735.5|15731.5|15736.8|15732.8|15736.8|15732.8|15735.5|15731.5|1700
1625125750000|2021-07-01 07:49:10|15737.1|15733.1|15735.9|15731.9|15737.1|15733.1|15735.9|15731.9|950
1625125760000|2021-07-01 07:49:20|15734.7|15730.7|15735.2|15731.2|15735.2|15731.2|15734.5|15730.5|300
1625125770000|2021-07-01 07:49:30|15734.8|15730.8|15733.7|15729.7|15734.8|15730.8|15733.7|15729.7|1050
1625125780000|2021-07-01 07:49:40|15732.9|15728.9|15733.5|15729.5|15733.5|15729.5|15732.9|15728.9|1850
1625125790000|2021-07-01 07:49:50|15732.4|15728.4|15733|15729|15733.1|15729.1|15732.4|15728.4|1350
1625125800000|2021-07-01 07:50:00|15732.3|15728.3|15730.9|15726.9|15732.9|15728.9|15730.8|15726.8|3350
1625125810000|2021-07-01 07:50:10|15731.4|15727.4|15729.8|15725.8|15731.4|15727.4|15729.1|15725.1|2950
1625125820000|2021-07-01 07:50:20|15731.5|15727.5|15731.9|15727.9|15732.1|15728.1|15731.2|15727.2|2950
1625125830000|2021-07-01 07:50:30|15733.1|15729.1|15733.7|15729.7|15733.9|15729.9|15732.8|15728.8|2050
1625125840000|2021-07-01 07:50:40|15734|15730|15734.2|15730.2|15734.2|15730.2|15733.1|15729.1|400
1625125850000|2021-07-01 07:50:50|15734.7|15730.7|15735.1|15731.1|15735.1|15731.1|15734.7|15730.7|1250
1625125860000|2021-07-01 07:51:00|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|15734.2|15730.2|1250
1625125870000|2021-07-01 07:51:10|15733.3|15729.3|15733|15729|15733.3|15729.3|15732.9|15728.9|1100
1625125880000|2021-07-01 07:51:20|15733.1|15729.1|15734|15730|15734.5|15730.5|15733.1|15729.1|1450
1625125890000|2021-07-01 07:51:30|15734.2|15730.2|15734.1|15730.1|15734.2|15730.2|15733.9|15729.9|900
1625125900000|2021-07-01 07:51:40|15733.9|15729.9|15734.3|15730.3|15734.3|15730.3|15733.9|15729.9|150
1625125910000|2021-07-01 07:51:50|15734.6|15730.6|15735.2|15731.2|15735.3|15731.3|15734.6|15730.6|2550
1625125920000|2021-07-01 07:52:00|15735.6|15731.6|15735.6|15731.6|15735.9|15731.9|15735.6|15731.6|1550
1625125930000|2021-07-01 07:52:10|15734.9|15730.9|15734.8|15730.8|15734.9|15730.9|15734.1|15730.1|800
1625125940000|2021-07-01 07:52:20|15734.7|15730.7|15735.1|15731.1|15735.2|15731.2|15734.7|15730.7|900
1625125950000|2021-07-01 07:52:30|15735|15731|15735.2|15731.2|15735.2|15731.2|15735|15731|450
1625125960000|2021-07-01 07:52:40|15735.1|15731.1|15735.2|15731.2|15735.2|15731.2|15735.1|15731.1|600
1625125970000|2021-07-01 07:52:50|15736|15732|15736.4|15732.4|15736.4|15732.4|15736|15732|850
1625125980000|2021-07-01 07:53:00|15736.3|15732.3|15736|15732|15736.3|15732.3|15736|15732|2100
1625125990000|2021-07-01 07:53:10|15736.6|15732.6|15736.1|15732.1|15736.6|15732.6|15736|15732|300
1625126000000|2021-07-01 07:53:20|15736|15732|15737.7|15733.7|15739|15735|15736|15732|4250
1625126010000|2021-07-01 07:53:30|15737.9|15733.9|15738.8|15734.8|15739.6|15735.6|15737.9|15733.9|1550
1625126020000|2021-07-01 07:53:40|15737.6|15733.6|15738.4|15734.4|15739.2|15735.2|15737.6|15733.6|2550
1625126030000|2021-07-01 07:53:50|15738|15734|15738.2|15734.2|15739.2|15735.2|15738|15734|1300
1625126040000|2021-07-01 07:54:00|15738.8|15734.8|15742|15738|15743.8|15739.8|15738.8|15734.8|38000
1625126050000|2021-07-01 07:54:10|15744.2|15740.2|15743.6|15739.6|15744.6|15740.6|15742.9|15738.9|12400
1625126060000|2021-07-01 07:54:20|15744.7|15740.7|15745.1|15741.1|15746|15742|15744.7|15740.7|3250
1625126070000|2021-07-01 07:54:30|15745.2|15741.2|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|2700
1625126080000|2021-07-01 07:54:40|15744.9|15740.9|15746.6|15742.6|15746.6|15742.6|15744.9|15740.9|8050
1625126090000|2021-07-01 07:54:50|15747.7|15743.7|15748.1|15744.1|15748.2|15744.2|15747.7|15743.7|10700
1625126100000|2021-07-01 07:55:00|15748.2|15744.2|15749.2|15745.2|15749.2|15745.2|15747.3|15743.3|21300
1625126110000|2021-07-01 07:55:10|15749|15745|15747.9|15743.9|15749|15745|15747.9|15743.9|8950
1625126120000|2021-07-01 07:55:20|15748.6|15744.6|15750.1|15746.1|15751.4|15747.4|15748.6|15744.6|5300
1625126130000|2021-07-01 07:55:30|15750.5|15746.5|15750|15746|15751|15747|15750|15746|3750
1625126140000|2021-07-01 07:55:40|15749.5|15745.5|15747.3|15743.3|15749.7|15745.7|15747.3|15743.3|3300
1625126150000|2021-07-01 07:55:50|15747.5|15743.5|15748.1|15744.1|15748.1|15744.1|15747.5|15743.5|2250
1625126160000|2021-07-01 07:56:00|15747.8|15743.8|15747.8|15743.8|15748.7|15744.7|15747.1|15743.1|6400
1625126170000|2021-07-01 07:56:10|15746.8|15742.8|15746.7|15742.7|15748|15744|15746.2|15742.2|1700
1625126180000|2021-07-01 07:56:20|15746.5|15742.5|15747.8|15743.8|15747.8|15743.8|15745.9|15741.9|5850
1625126190000|2021-07-01 07:56:30|15746.5|15742.5|15747.1|15743.1|15747.4|15743.4|15746.4|15742.4|3050
1625126200000|2021-07-01 07:56:40|15747|15743|15745.9|15741.9|15747|15743|15745.9|15741.9|3000
1625126210000|2021-07-01 07:56:50|15745.1|15741.1|15744.9|15740.9|15746.3|15742.3|15744.8|15740.8|6000
1625126220000|2021-07-01 07:57:00|15745|15741|15747.5|15743.5|15747.5|15743.5|15745|15741|2750
1625126230000|2021-07-01 07:57:10|15747.4|15743.4|15746.1|15742.1|15747.4|15743.4|15746.1|15742.1|1550
1625126240000|2021-07-01 07:57:20|15746.4|15742.4|15748.3|15744.3|15748.3|15744.3|15746.4|15742.4|1600
1625126250000|2021-07-01 07:57:30|15748.2|15744.2|15748.2|15744.2|15748.3|15744.3|15747.7|15743.7|2050
1625126260000|2021-07-01 07:57:40|15747.7|15743.7|15747.2|15743.2|15747.7|15743.7|15747.2|15743.2|900
1625126270000|2021-07-01 07:57:50|15748.1|15744.1|15745.9|15741.9|15748.1|15744.1|15745.9|15741.9|1600
1625126280000|2021-07-01 07:58:00|15745|15741|15744.5|15740.5|15745|15741|15744.4|15740.4|4650
1625126290000|2021-07-01 07:58:10|15745.2|15741.2|15744|15740|15745.2|15741.2|15743.6|15739.6|3050
1625126300000|2021-07-01 07:58:20|15743.7|15739.7|15746.3|15742.3|15746.3|15742.3|15743.7|15739.7|3350
1625126310000|2021-07-01 07:58:30|15745.5|15741.5|15746.3|15742.3|15746.4|15742.4|15744.4|15740.4|2000
1625126320000|2021-07-01 07:58:40|15746.4|15742.4|15746.1|15742.1|15746.5|15742.5|15746|15742|1050
1625126330000|2021-07-01 07:58:50|15745.8|15741.8|15745.3|15741.3|15746|15742|15745.3|15741.3|1050
1625126340000|2021-07-01 07:59:00|15745.1|15741.1|15744.7|15740.7|15745.1|15741.1|15744|15740|1200
1625126350000|2021-07-01 07:59:10|15744.4|15740.4|15745.7|15741.7|15746.1|15742.1|15744.4|15740.4|4050
1625126360000|2021-07-01 07:59:20|15745.5|15741.5|15745.2|15741.2|15745.5|15741.5|15744.2|15740.2|1050
1625126370000|2021-07-01 07:59:30|15745.7|15741.7|15746|15742|15746|15742|15745.5|15741.5|1300
1625126380000|2021-07-01 07:59:40|15745.3|15741.3|15742.3|15738.3|15745.3|15741.3|15742.1|15738.1|4750
1625126390000|2021-07-01 07:59:50|15743.4|15739.4|15742.3|15738.3|15743.6|15739.6|15742.3|15738.3|2200
1625126400000|2021-07-01 08:00:00|15742.5|15738.5|15742.5|15738.5|15743.3|15739.3|15740.7|15736.7|7200
1625126410000|2021-07-01 08:00:10|15742.3|15738.3|15742.3|15738.3|15742.7|15738.7|15742.2|15738.2|2200
1625126420000|2021-07-01 08:00:20|15742.9|15738.9|15742.3|15738.3|15743|15739|15742.3|15738.3|1300
1625126430000|2021-07-01 08:00:30|15742.5|15738.5|15742.3|15738.3|15743.4|15739.4|15742.3|15738.3|2400
1625126440000|2021-07-01 08:00:40|15742.2|15738.2|15742.5|15738.5|15743.1|15739.1|15742.2|15738.2|1650
1625126450000|2021-07-01 08:00:50|15742.4|15738.4|15742.1|15738.1|15742.9|15738.9|15742|15738|1300
1625126460000|2021-07-01 08:01:00|15742.4|15738.4|15741.9|15737.9|15742.4|15738.4|15741.8|15737.8|1200
1625126470000|2021-07-01 08:01:10|15742|15738|15741.9|15737.9|15742|15738|15741.2|15737.2|700
1625126480000|2021-07-01 08:01:20|15741.8|15737.8|15740.8|15736.8|15742|15738|15740.8|15736.8|1300
1625126490000|2021-07-01 08:01:30|15740.6|15736.6|15740.8|15736.8|15740.8|15736.8|15740.2|15736.2|500
1625126500000|2021-07-01 08:01:40|15740.4|15736.4|15740|15736|15740.5|15736.5|15739.2|15735.2|1500
1625126510000|2021-07-01 08:01:50|15739.7|15735.7|15738.7|15734.7|15739.7|15735.7|15738.7|15734.7|600
1625126520000|2021-07-01 08:02:00|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|1750
1625126530000|2021-07-01 08:02:10|15739.1|15735.1|15739.9|15735.9|15740|15736|15739.1|15735.1|1100
1625126540000|2021-07-01 08:02:20|15740.2|15736.2|15740.1|15736.1|15740.3|15736.3|15740.1|15736.1|1400
1625126550000|2021-07-01 08:02:30|15740.2|15736.2|15739.8|15735.8|15740.3|15736.3|15739.7|15735.7|2300
1625126560000|2021-07-01 08:02:40|15740|15736|15740.1|15736.1|15740.1|15736.1|15739.8|15735.8|1400
1625126570000|2021-07-01 08:02:50|15740|15736|15739.8|15735.8|15740|15736|15739.8|15735.8|750
1625126580000|2021-07-01 08:03:00|15740|15736|15739|15735|15740|15736|15739|15735|900
1625126590000|2021-07-01 08:03:10|15739.5|15735.5|15740.4|15736.4|15741.2|15737.2|15739.5|15735.5|800
1625126600000|2021-07-01 08:03:20|15740.3|15736.3|15740.3|15736.3|15740.9|15736.9|15740.3|15736.3|700
1625126610000|2021-07-01 08:03:30|15740|15736|15739.5|15735.5|15740|15736|15739.5|15735.5|850
1625126620000|2021-07-01 08:03:40|15739.8|15735.8|15739.2|15735.2|15739.8|15735.8|15739.2|15735.2|1300
1625126630000|2021-07-01 08:03:50|15738.9|15734.9|15737.3|15733.3|15738.9|15734.9|15737.3|15733.3|2350
1625126640000|2021-07-01 08:04:00|15737|15733|15736|15732|15737|15733|15735.8|15731.8|3500
1625126650000|2021-07-01 08:04:10|15736.3|15732.3|15735.3|15731.3|15736.6|15732.6|15735.3|15731.3|3450
1625126660000|2021-07-01 08:04:20|15734.7|15730.7|15734.9|15730.9|15734.9|15730.9|15733.1|15729.1|4600
1625126670000|2021-07-01 08:04:30|15734.2|15730.2|15734.4|15730.4|15734.7|15730.7|15733.9|15729.9|750
1625126680000|2021-07-01 08:04:40|15734.1|15730.1|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|1050
1625126690000|2021-07-01 08:04:50|15732.9|15728.9|15731.1|15727.1|15733.3|15729.3|15731.1|15727.1|3450
1625126700000|2021-07-01 08:05:00|15730.5|15726.5|15728.1|15724.1|15730.5|15726.5|15727.9|15723.9|3850
1625126710000|2021-07-01 08:05:10|15728.6|15724.6|15728.1|15724.1|15728.6|15724.6|15727.7|15723.7|1050
1625126720000|2021-07-01 08:05:20|15727.6|15723.6|15727.1|15723.1|15728.5|15724.5|15727.1|15723.1|2700
1625126730000|2021-07-01 08:05:30|15727.3|15723.3|15726.9|15722.9|15727.6|15723.6|15726.5|15722.5|2350
1625126740000|2021-07-01 08:05:40|15727.4|15723.4|15726.9|15722.9|15727.4|15723.4|15726.5|15722.5|650
1625126750000|2021-07-01 08:05:50|15727.1|15723.1|15727.8|15723.8|15728.4|15724.4|15727.1|15723.1|3200
1625126760000|2021-07-01 08:06:00|15728|15724|15728.3|15724.3|15728.5|15724.5|15727.4|15723.4|1250
1625126770000|2021-07-01 08:06:10|15727.4|15723.4|15727|15723|15727.4|15723.4|15727|15723|650
1625126780000|2021-07-01 08:06:20|15727.1|15723.1|15728.6|15724.6|15728.6|15724.6|15727.1|15723.1|650
1625126790000|2021-07-01 08:06:30|15728.4|15724.4|15730|15726|15730|15726|15728.4|15724.4|650
1625126800000|2021-07-01 08:06:40|15729.8|15725.8|15729.9|15725.9|15730.1|15726.1|15729.8|15725.8|600
1625126810000|2021-07-01 08:06:50|15728.9|15724.9|15729.2|15725.2|15730.3|15726.3|15727.9|15723.9|7750
1625126820000|2021-07-01 08:07:00|15729|15725|15728.9|15724.9|15729|15725|15728.2|15724.2|5900
1625126830000|2021-07-01 08:07:10|15729.9|15725.9|15729.4|15725.4|15729.9|15725.9|15728.5|15724.5|750
1625126840000|2021-07-01 08:07:20|15728.8|15724.8|15730.6|15726.6|15730.6|15726.6|15728.8|15724.8|950
1625126850000|2021-07-01 08:07:30|15730.5|15726.5|15730.6|15726.6|15730.6|15726.6|15730.5|15726.5|200
1625126860000|2021-07-01 08:07:40|15730.7|15726.7|15731.5|15727.5|15731.5|15727.5|15730.6|15726.6|400
1625126870000|2021-07-01 08:07:50|15732.2|15728.2|15732.5|15728.5|15732.5|15728.5|15732.2|15728.2|300
1625126880000|2021-07-01 08:08:00|15732.2|15728.2|15733.2|15729.2|15733.2|15729.2|15732.2|15728.2|350
1625126890000|2021-07-01 08:08:10|||||||||50
1625126900000|2021-07-01 08:08:20|15733.1|15729.1|15732.9|15728.9|15733.1|15729.1|15732.9|15728.9|350
1625126910000|2021-07-01 08:08:30|15733|15729|15733.5|15729.5|15733.5|15729.5|15733|15729|100
1625126920000|2021-07-01 08:08:40|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|350
1625126930000|2021-07-01 08:08:50|15733.7|15729.7|15733.5|15729.5|15734.2|15730.2|15733.4|15729.4|700
1625126940000|2021-07-01 08:09:00|15733.9|15729.9|15737.1|15733.1|15737.3|15733.3|15733.9|15729.9|9650
1625126950000|2021-07-01 08:09:10|15737.6|15733.6|15735.5|15731.5|15737.6|15733.6|15735.3|15731.3|4600
1625126960000|2021-07-01 08:09:20|15735.8|15731.8|15737.8|15733.8|15738|15734|15735.8|15731.8|1200
1625126970000|2021-07-01 08:09:30|15737.4|15733.4|15738.3|15734.3|15738.3|15734.3|15737.4|15733.4|250
1625126980000|2021-07-01 08:09:40|15737.9|15733.9|15740.4|15736.4|15740.6|15736.6|15737.9|15733.9|1600
1625126990000|2021-07-01 08:09:50|15740.5|15736.5|15740.4|15736.4|15740.5|15736.5|15740|15736|1300
1625127000000|2021-07-01 08:10:00|15740.2|15736.2|15740.2|15736.2|15740.2|15736.2|15739|15735|2100
1625127010000|2021-07-01 08:10:10|15740.4|15736.4|15741.7|15737.7|15741.8|15737.8|15740.1|15736.1|1650
1625127020000|2021-07-01 08:10:20|15741.9|15737.9|15742.1|15738.1|15742.1|15738.1|15741.8|15737.8|250
1625127030000|2021-07-01 08:10:30|15742.3|15738.3|15742|15738|15742.3|15738.3|15742|15738|600
1625127040000|2021-07-01 08:10:40|15741.8|15737.8|15741.1|15737.1|15741.8|15737.8|15741.1|15737.1|450
1625127050000|2021-07-01 08:10:50|15740.6|15736.6|15740.3|15736.3|15740.6|15736.6|15740.3|15736.3|150
1625127060000|2021-07-01 08:11:00|15740.2|15736.2|15740.9|15736.9|15740.9|15736.9|15740.2|15736.2|350
1625127070000|2021-07-01 08:11:10|15740.1|15736.1|15740.2|15736.2|15742|15738|15740.1|15736.1|1150
1625127080000|2021-07-01 08:11:20|15740.7|15736.7|15740.3|15736.3|15740.7|15736.7|15740|15736|500
1625127090000|2021-07-01 08:11:30|15740.4|15736.4|15739.8|15735.8|15740.4|15736.4|15739.8|15735.8|450
1625127100000|2021-07-01 08:11:40|15740|15736|15739.1|15735.1|15740|15736|15739.1|15735.1|100
1625127110000|2021-07-01 08:11:50|15737.9|15733.9|15737.7|15733.7|15737.9|15733.9|15737.7|15733.7|700
1625127120000|2021-07-01 08:12:00|15738.2|15734.2|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|800
1625127130000|2021-07-01 08:12:10|15739.2|15735.2|15737.1|15733.1|15739.3|15735.3|15737.1|15733.1|1150
1625127140000|2021-07-01 08:12:20|15736.7|15732.7|15738.4|15734.4|15738.5|15734.5|15736.2|15732.2|3500
1625127150000|2021-07-01 08:12:30|15738.3|15734.3|15739.4|15735.4|15739.9|15735.9|15737.9|15733.9|400
1625127160000|2021-07-01 08:12:40|15739.1|15735.1|15739.3|15735.3|15739.3|15735.3|15738.2|15734.2|450
1625127170000|2021-07-01 08:12:50|15738.3|15734.3|15738.2|15734.2|15738.5|15734.5|15738.2|15734.2|200
1625127180000|2021-07-01 08:13:00|15737.9|15733.9|15737.7|15733.7|15738.2|15734.2|15737.7|15733.7|250
1625127190000|2021-07-01 08:13:10|15737.6|15733.6|15738.2|15734.2|15738.2|15734.2|15737.6|15733.6|200
1625127200000|2021-07-01 08:13:20|15738.1|15734.1|15737.9|15733.9|15738.1|15734.1|15737.7|15733.7|50
1625127210000|2021-07-01 08:13:30|15738.1|15734.1|15738|15734|15738.1|15734.1|15738|15734|100
1625127220000|2021-07-01 08:13:40|15738.1|15734.1|15738|15734|15739.2|15735.2|15738|15734|450
1625127230000|2021-07-01 08:13:50|15737.4|15733.4|15736.4|15732.4|15737.4|15733.4|15736.4|15732.4|450
1625127240000|2021-07-01 08:14:00|15737.3|15733.3|15736.8|15732.8|15737.4|15733.4|15736.8|15732.8|2100
1625127250000|2021-07-01 08:14:10|15736.9|15732.9|15738.1|15734.1|15738.1|15734.1|15736.9|15732.9|1100
1625127260000|2021-07-01 08:14:20|15738|15734|15737.9|15733.9|15738.2|15734.2|15737.9|15733.9|100
1625127270000|2021-07-01 08:14:30|15737.8|15733.8|15737.1|15733.1|15737.8|15733.8|15737.1|15733.1|50
1625127280000|2021-07-01 08:14:40|15737|15733|15736.8|15732.8|15737|15733|15735.9|15731.9|1400
1625127290000|2021-07-01 08:14:50|15736.7|15732.7|15736.2|15732.2|15736.7|15732.7|15736.2|15732.2|950
1625127300000|2021-07-01 08:15:00|15735.9|15731.9|15736.4|15732.4|15736.4|15732.4|15735.6|15731.6|500
1625127310000|2021-07-01 08:15:10|15737.3|15733.3|15736.4|15732.4|15737.3|15733.3|15736.4|15732.4|100
1625127320000|2021-07-01 08:15:20|15736.9|15732.9|15737.2|15733.2|15737.2|15733.2|15736.9|15732.9|200
1625127330000|2021-07-01 08:15:30|15736.5|15732.5|15736.6|15732.6|15736.6|15732.6|15736.5|15732.5|100
1625127340000|2021-07-01 08:15:40|15736.5|15732.5|15735.7|15731.7|15736.5|15732.5|15735.7|15731.7|350
1625127350000|2021-07-01 08:15:50|15735.2|15731.2|15733.5|15729.5|15735.2|15731.2|15733.5|15729.5|700
1625127360000|2021-07-01 08:16:00|15733.7|15729.7|15732.8|15728.8|15733.7|15729.7|15732.8|15728.8|1050
1625127370000|2021-07-01 08:16:10|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|350
1625127380000|2021-07-01 08:16:20|15732.4|15728.4|15732.1|15728.1|15732.8|15728.8|15732.1|15728.1|900
1625127390000|2021-07-01 08:16:30|15732.2|15728.2|15734.1|15730.1|15734.1|15730.1|15732.1|15728.1|700
1625127400000|2021-07-01 08:16:40|15733.1|15729.1|15731.9|15727.9|15733.6|15729.6|15731.9|15727.9|500
1625127410000|2021-07-01 08:16:50|15731.2|15727.2|15727.4|15723.4|15731.2|15727.2|15727.4|15723.4|1650
1625127420000|2021-07-01 08:17:00|15725.4|15721.4|15722|15718|15725.9|15721.9|15721.6|15717.6|14450
1625127430000|2021-07-01 08:17:10|15722.1|15718.1|15722.1|15718.1|15723.2|15719.2|15720.2|15716.2|4400
1625127440000|2021-07-01 08:17:20|15722.6|15718.6|15725|15721|15725.2|15721.2|15722.5|15718.5|2200
1625127450000|2021-07-01 08:17:30|15724.9|15720.9|15723.8|15719.8|15724.9|15720.9|15723.8|15719.8|1450
1625127460000|2021-07-01 08:17:40|15722.9|15718.9|15724|15720|15724.8|15720.8|15722.9|15718.9|1950
1625127470000|2021-07-01 08:17:50|15724.6|15720.6|15727|15723|15727.5|15723.5|15724.6|15720.6|1900
1625127480000|2021-07-01 08:18:00|15725.3|15721.3|15724|15720|15725.4|15721.4|15724|15720|850
1625127490000|2021-07-01 08:18:10|15723.9|15719.9|15722.5|15718.5|15724.5|15720.5|15722.4|15718.4|1100
1625127500000|2021-07-01 08:18:20|15724.3|15720.3|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|1100
1625127510000|2021-07-01 08:18:30|15722.4|15718.4|15723.6|15719.6|15723.7|15719.7|15722.4|15718.4|1250
1625127520000|2021-07-01 08:18:40|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.7|15718.7|700
1625127530000|2021-07-01 08:18:50|15723.1|15719.1|15721.7|15717.7|15723.1|15719.1|15721.7|15717.7|400
1625127540000|2021-07-01 08:19:00|15720.8|15716.8|15720.8|15716.8|15721.5|15717.5|15720.8|15716.8|1050
1625127550000|2021-07-01 08:19:10|15721.5|15717.5|15721.5|15717.5|15722.7|15718.7|15720.9|15716.9|4450
1625127560000|2021-07-01 08:19:20|15721.6|15717.6|15721.7|15717.7|15721.9|15717.9|15720.9|15716.9|750
1625127570000|2021-07-01 08:19:30|15721.9|15717.9|15720.3|15716.3|15721.9|15717.9|15720.1|15716.1|1700
1625127580000|2021-07-01 08:19:40|15720.6|15716.6|15720.1|15716.1|15720.9|15716.9|15720.1|15716.1|700
1625127590000|2021-07-01 08:19:50|15720.5|15716.5|15716.6|15712.6|15720.6|15716.6|15716.4|15712.4|12700
1625127600000|2021-07-01 08:20:00|15716.4|15712.4|15712.8|15708.8|15716.6|15712.6|15712.8|15708.8|8200
1625127610000|2021-07-01 08:20:10|15708.7|15704.7|15708.4|15704.4|15711.8|15707.8|15708.4|15704.4|28200
1625127620000|2021-07-01 08:20:20|15709.1|15705.1|15700.9|15696.9|15709.4|15705.4|15700.9|15696.9|37650
1625127630000|2021-07-01 08:20:30|15702.3|15698.3|15701.4|15697.4|15703.4|15699.4|15701.3|15697.3|13750
1625127640000|2021-07-01 08:20:40|15701.3|15697.3|15701.3|15697.3|15701.6|15697.6|15701.3|15697.3|21250
1625127650000|2021-07-01 08:20:50|15701.4|15697.4|15700.8|15696.8|15701.4|15697.4|15700.8|15696.8|2600
1625127660000|2021-07-01 08:21:00|15701.1|15697.1|15701.2|15697.2|15701.4|15697.4|15700.2|15696.2|5350
1625127670000|2021-07-01 08:21:10|15701.1|15697.1|15703.1|15699.1|15703.1|15699.1|15701.1|15697.1|6200
1625127680000|2021-07-01 08:21:20|15702.8|15698.8|15704.3|15700.3|15704.3|15700.3|15702.8|15698.8|6250
1625127690000|2021-07-01 08:21:30|15704.4|15700.4|15705.4|15701.4|15706|15702|15704.4|15700.4|3250
1625127700000|2021-07-01 08:21:40|15706.4|15702.4|15704.2|15700.2|15706.4|15702.4|15703.4|15699.4|4400
1625127710000|2021-07-01 08:21:50|15704|15700|15704.1|15700.1|15704.1|15700.1|15703.8|15699.8|1650
1625127720000|2021-07-01 08:22:00|15703.8|15699.8|15704.6|15700.6|15704.8|15700.8|15703.4|15699.4|3550
1625127730000|2021-07-01 08:22:10|15705.1|15701.1|15707.4|15703.4|15707.4|15703.4|15705.1|15701.1|650
1625127740000|2021-07-01 08:22:20|15707.5|15703.5|15708.1|15704.1|15708.1|15704.1|15706.8|15702.8|1600
1625127750000|2021-07-01 08:22:30|15708.4|15704.4|15709.2|15705.2|15709.2|15705.2|15708.1|15704.1|2700
1625127760000|2021-07-01 08:22:40|15709.5|15705.5|15709.2|15705.2|15709.5|15705.5|15708.6|15704.6|800
1625127770000|2021-07-01 08:22:50|15709.3|15705.3|15707.9|15703.9|15709.7|15705.7|15707.9|15703.9|2500
1625127780000|2021-07-01 08:23:00|15708.1|15704.1|15706.4|15702.4|15708.1|15704.1|15706.4|15702.4|1850
1625127790000|2021-07-01 08:23:10|15706.5|15702.5|15706.1|15702.1|15708|15704|15706.1|15702.1|2300
1625127800000|2021-07-01 08:23:20|15705.9|15701.9|15705.2|15701.2|15706.2|15702.2|15705|15701|1300
1625127810000|2021-07-01 08:23:30|15705.3|15701.3|15707.1|15703.1|15707.6|15703.6|15705.3|15701.3|1800
1625127820000|2021-07-01 08:23:40|15706.3|15702.3|15702.8|15698.8|15706.4|15702.4|15702.7|15698.7|30500
1625127830000|2021-07-01 08:23:50|15703.3|15699.3|15702|15698|15703.5|15699.5|15701.9|15697.9|1400
1625127840000|2021-07-01 08:24:00|15703.5|15699.5|15703.2|15699.2|15704.4|15700.4|15703.2|15699.2|1100
1625127850000|2021-07-01 08:24:10|15703.4|15699.4|15703.1|15699.1|15703.8|15699.8|15703.1|15699.1|1900
1625127860000|2021-07-01 08:24:20|15703|15699|15706.2|15702.2|15706.2|15702.2|15703|15699|1700
1625127870000|2021-07-01 08:24:30|15706|15702|15707.2|15703.2|15707.2|15703.2|15705.9|15701.9|850
1625127880000|2021-07-01 08:24:40|15707.5|15703.5|15707.2|15703.2|15708.2|15704.2|15707.2|15703.2|1050
1625127890000|2021-07-01 08:24:50|15706|15702|15706.9|15702.9|15706.9|15702.9|15706|15702|500
1625127900000|2021-07-01 08:25:00|15705.7|15701.7|15704.9|15700.9|15705.7|15701.7|15704.9|15700.9|1350
1625127910000|2021-07-01 08:25:10|15704.8|15700.8|15707.9|15703.9|15707.9|15703.9|15704.4|15700.4|3000
1625127920000|2021-07-01 08:25:20|15707.8|15703.8|15707|15703|15707.8|15703.8|15706.3|15702.3|2750
1625127930000|2021-07-01 08:25:30|15706.9|15702.9|15706.7|15702.7|15707.1|15703.1|15706.7|15702.7|1300
1625127940000|2021-07-01 08:25:40|15707.3|15703.3|15707.7|15703.7|15707.7|15703.7|15706.9|15702.9|1100
1625127950000|2021-07-01 08:25:50|15707.9|15703.9|15708.6|15704.6|15708.6|15704.6|15707.9|15703.9|1100
1625127960000|2021-07-01 08:26:00|15709.2|15705.2|15707.6|15703.6|15709.2|15705.2|15707.2|15703.2|2650
1625127970000|2021-07-01 08:26:10|15707.3|15703.3|15707|15703|15707.3|15703.3|15706.9|15702.9|2250
1625127980000|2021-07-01 08:26:20|15706.9|15702.9|15708.6|15704.6|15708.6|15704.6|15706.9|15702.9|1500
1625127990000|2021-07-01 08:26:30|15708.2|15704.2|15709.1|15705.1|15709.1|15705.1|15708.2|15704.2|1750
1625128000000|2021-07-01 08:26:40|15708.9|15704.9|15708.3|15704.3|15708.9|15704.9|15708.3|15704.3|650
1625128010000|2021-07-01 08:26:50|15708.5|15704.5|15707.4|15703.4|15708.5|15704.5|15707.4|15703.4|700
1625128020000|2021-07-01 08:27:00|15707.3|15703.3|15707.2|15703.2|15707.7|15703.7|15707.2|15703.2|1300
1625128030000|2021-07-01 08:27:10|15707.1|15703.1|15705.4|15701.4|15707.1|15703.1|15705.4|15701.4|750
1625128040000|2021-07-01 08:27:20|15705.8|15701.8|15705.9|15701.9|15706.7|15702.7|15705.7|15701.7|1500
1625128050000|2021-07-01 08:27:30|15707.2|15703.2|15705|15701|15707.2|15703.2|15705|15701|350
1625128060000|2021-07-01 08:27:40|||||||||300
1625128070000|2021-07-01 08:27:50|15705.1|15701.1|15706.5|15702.5|15706.6|15702.6|15705.1|15701.1|700
1625128080000|2021-07-01 08:28:00|15707.1|15703.1|15706.8|15702.8|15707.6|15703.6|15706.8|15702.8|1000
1625128090000|2021-07-01 08:28:10|15707|15703|15706.2|15702.2|15707.2|15703.2|15706.2|15702.2|300
1625128100000|2021-07-01 08:28:20|15707.6|15703.6|15708.4|15704.4|15708.4|15704.4|15707.6|15703.6|550
1625128110000|2021-07-01 08:28:30|15709.3|15705.3|15712.1|15708.1|15712.1|15708.1|15709.3|15705.3|11550
1625128120000|2021-07-01 08:28:40|15712.2|15708.2|15713.3|15709.3|15713.8|15709.8|15712|15708|43500
1625128130000|2021-07-01 08:28:50|15713.2|15709.2|15711.6|15707.6|15713.2|15709.2|15711.6|15707.6|3000
1625128140000|2021-07-01 08:29:00|15711.7|15707.7|15710.6|15706.6|15711.9|15707.9|15710.6|15706.6|3200
1625128150000|2021-07-01 08:29:10|15710.3|15706.3|15710.4|15706.4|15710.7|15706.7|15709.1|15705.1|1100
1625128160000|2021-07-01 08:29:20|15710.7|15706.7|15710.2|15706.2|15711.2|15707.2|15710.2|15706.2|700
1625128170000|2021-07-01 08:29:30|15710.1|15706.1|15711.4|15707.4|15711.4|15707.4|15710.1|15706.1|300
1625128180000|2021-07-01 08:29:40|15711.6|15707.6|15710.4|15706.4|15711.6|15707.6|15709.9|15705.9|1250
1625128190000|2021-07-01 08:29:50|15710.9|15706.9|15711.1|15707.1|15711.1|15707.1|15710.9|15706.9|100
1625128200000|2021-07-01 08:30:00|15710.8|15706.8|15710.4|15706.4|15710.9|15706.9|15710.2|15706.2|850
1625128210000|2021-07-01 08:30:10|15709.9|15705.9|15711.1|15707.1|15711.1|15707.1|15709|15705|700
1625128220000|2021-07-01 08:30:20|15710.8|15706.8|15711.8|15707.8|15711.8|15707.8|15710.8|15706.8|1200
1625128230000|2021-07-01 08:30:30|15711.5|15707.5|15711.1|15707.1|15711.6|15707.6|15709.5|15705.5|400
1625128240000|2021-07-01 08:30:40|15712|15708|15708.7|15704.7|15712|15708|15708.7|15704.7|29050
1625128250000|2021-07-01 08:30:50|15706.6|15702.6|15706.9|15702.9|15707.4|15703.4|15706.4|15702.4|3500
1625128260000|2021-07-01 08:31:00|15707|15703|15702.7|15698.7|15707.4|15703.4|15702.5|15698.5|4550
1625128270000|2021-07-01 08:31:10|15702.5|15698.5|15698.8|15694.8|15702.5|15698.5|15698.4|15694.4|14150
1625128280000|2021-07-01 08:31:20|15699.4|15695.4|15703.1|15699.1|15703.1|15699.1|15697.9|15693.9|2400
1625128290000|2021-07-01 08:31:30|15701.4|15697.4|15702.1|15698.1|15702.1|15698.1|15700.3|15696.3|1900
1625128300000|2021-07-01 08:31:40|15702.2|15698.2|15700.2|15696.2|15702.2|15698.2|15700.2|15696.2|750
1625128310000|2021-07-01 08:31:50|15700.4|15696.4|15695.7|15691.7|15700.7|15696.7|15695.7|15691.7|26050
1625128320000|2021-07-01 08:32:00|15696.2|15692.2|15690.9|15686.9|15696.3|15692.3|15690.9|15686.9|5700
1625128330000|2021-07-01 08:32:10|15692.6|15688.6|15692.1|15688.1|15694.9|15690.9|15692|15688|2050
1625128340000|2021-07-01 08:32:20|15692.8|15688.8|15693.1|15689.1|15694.2|15690.2|15692.8|15688.8|2550
1625128350000|2021-07-01 08:32:30|15692.2|15688.2|15694.4|15690.4|15694.4|15690.4|15692.2|15688.2|4300
1625128360000|2021-07-01 08:32:40|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15693.6|15689.6|2500
1625128370000|2021-07-01 08:32:50|15696.5|15692.5|15695.9|15691.9|15696.5|15692.5|15695.7|15691.7|3450
1625128380000|2021-07-01 08:33:00|15695.7|15691.7|15694.9|15690.9|15695.7|15691.7|15694.9|15690.9|1500
1625128390000|2021-07-01 08:33:10|15694.8|15690.8|15695.2|15691.2|15695.2|15691.2|15694.4|15690.4|800
1625128400000|2021-07-01 08:33:20|15695.4|15691.4|15695.2|15691.2|15696.6|15692.6|15695.2|15691.2|700
1625128410000|2021-07-01 08:33:30|15695.4|15691.4|15696.3|15692.3|15697.4|15693.4|15695.4|15691.4|1550
1625128420000|2021-07-01 08:33:40|15695.6|15691.6|15696.4|15692.4|15696.4|15692.4|15695.5|15691.5|1800
1625128430000|2021-07-01 08:33:50|15696.2|15692.2|15698.6|15694.6|15698.6|15694.6|15696.2|15692.2|400
1625128440000|2021-07-01 08:34:00|15698.7|15694.7|15700.2|15696.2|15700.2|15696.2|15698.7|15694.7|1150
1625128450000|2021-07-01 08:34:10|15700|15696|15698.7|15694.7|15700.4|15696.4|15698|15694|7100
1625128460000|2021-07-01 08:34:20|15698.9|15694.9|15699.5|15695.5|15699.5|15695.5|15698.9|15694.9|350
1625128470000|2021-07-01 08:34:30|15699.8|15695.8|15702.5|15698.5|15702.5|15698.5|15699.8|15695.8|6600
1625128480000|2021-07-01 08:34:40|15702.1|15698.1|15699.6|15695.6|15702.1|15698.1|15699.6|15695.6|7650
1625128490000|2021-07-01 08:34:50|15700.4|15696.4|15699.8|15695.8|15700.4|15696.4|15698.5|15694.5|6850
1625128500000|2021-07-01 08:35:00|15700.1|15696.1|15699.1|15695.1|15700.1|15696.1|15699.1|15695.1|2550
1625128510000|2021-07-01 08:35:10|15699.7|15695.7|15700.4|15696.4|15700.4|15696.4|15699.1|15695.1|2300
1625128520000|2021-07-01 08:35:20|15699.8|15695.8|15698.6|15694.6|15700.6|15696.6|15698.6|15694.6|1250
1625128530000|2021-07-01 08:35:30|15698.8|15694.8|15699.3|15695.3|15699.3|15695.3|15698.5|15694.5|550
1625128540000|2021-07-01 08:35:40|15699.2|15695.2|15700.1|15696.1|15700.8|15696.8|15699.2|15695.2|600
1625128550000|2021-07-01 08:35:50|15700.3|15696.3|15699.9|15695.9|15700.8|15696.8|15699.5|15695.5|1350
1625128560000|2021-07-01 08:36:00|15699.6|15695.6|15699.9|15695.9|15699.9|15695.9|15699.6|15695.6|2050
1625128570000|2021-07-01 08:36:10|15701.2|15697.2|15700.5|15696.5|15701.2|15697.2|15700.5|15696.5|5150
1625128580000|2021-07-01 08:36:20|15700.1|15696.1|15698.7|15694.7|15700.1|15696.1|15697.9|15693.9|8150
1625128590000|2021-07-01 08:36:30|15698.5|15694.5|15700.1|15696.1|15700.1|15696.1|15698.5|15694.5|700
1625128600000|2021-07-01 08:36:40|15699.9|15695.9|15697.5|15693.5|15699.9|15695.9|15697.5|15693.5|1900
1625128610000|2021-07-01 08:36:50|15697.2|15693.2|15695.5|15691.5|15697.7|15693.7|15695.4|15691.4|7450
1625128620000|2021-07-01 08:37:00|15695.8|15691.8|15691.6|15687.6|15695.8|15691.8|15691.6|15687.6|8700
1625128630000|2021-07-01 08:37:10|15692.5|15688.5|15692.4|15688.4|15692.5|15688.5|15691.7|15687.7|1950
1625128640000|2021-07-01 08:37:20|15693.4|15689.4|15692.5|15688.5|15693.4|15689.4|15691.9|15687.9|3650
1625128650000|2021-07-01 08:37:30|15692.4|15688.4|15693.2|15689.2|15693.2|15689.2|15692.4|15688.4|550
1625128660000|2021-07-01 08:37:40|15693.6|15689.6|15696.1|15692.1|15696.1|15692.1|15693.2|15689.2|1100
1625128670000|2021-07-01 08:37:50|15695.8|15691.8|15696.8|15692.8|15696.9|15692.9|15695.7|15691.7|3450
1625128680000|2021-07-01 08:38:00|15696.7|15692.7|15694.8|15690.8|15696.7|15692.7|15694.7|15690.7|2450
1625128690000|2021-07-01 08:38:10|15695.6|15691.6|15696.7|15692.7|15697|15693|15694.9|15690.9|1650
1625128700000|2021-07-01 08:38:20|15696.6|15692.6|15697.3|15693.3|15697.4|15693.4|15696.3|15692.3|450
1625128710000|2021-07-01 08:38:30|15698|15694|15701|15697|15701|15697|15697.9|15693.9|350
1625128720000|2021-07-01 08:38:40|15701.2|15697.2|15703|15699|15703.8|15699.8|15701.2|15697.2|4600
1625128730000|2021-07-01 08:38:50|15703.2|15699.2|15705.6|15701.6|15705.8|15701.8|15702.6|15698.6|900
1625128740000|2021-07-01 08:39:00|15707.6|15703.6|15712.5|15708.5|15712.5|15708.5|15707.5|15703.5|3300
1625128750000|2021-07-01 08:39:10|15711.6|15707.6|15710.7|15706.7|15713.8|15709.8|15710.7|15706.7|4450
1625128760000|2021-07-01 08:39:20|15710.6|15706.6|15710.5|15706.5|15711|15707|15710.5|15706.5|800
1625128770000|2021-07-01 08:39:30|15710.8|15706.8|15715.7|15711.7|15715.7|15711.7|15710.5|15706.5|6400
1625128780000|2021-07-01 08:39:40|15714.4|15710.4|15715.3|15711.3|15717.4|15713.4|15714.4|15710.4|3900
1625128790000|2021-07-01 08:39:50|15716.4|15712.4|15716.8|15712.8|15717.6|15713.6|15715.6|15711.6|5850
1625128800000|2021-07-01 08:40:00|15717|15713|15716.7|15712.7|15717.8|15713.8|15715.6|15711.6|3150
1625128810000|2021-07-01 08:40:10|15717|15713|15717.1|15713.1|15718.5|15714.5|15717|15713|2600
1625128820000|2021-07-01 08:40:20|15718.6|15714.6|15718.5|15714.5|15718.8|15714.8|15718|15714|2450
1625128830000|2021-07-01 08:40:30|15718|15714|15718.6|15714.6|15718.9|15714.9|15718|15714|900
1625128840000|2021-07-01 08:40:40|15718.5|15714.5|15716.1|15712.1|15718.5|15714.5|15716|15712|4650
1625128850000|2021-07-01 08:40:50|15715.7|15711.7|15716.7|15712.7|15716.7|15712.7|15715.7|15711.7|14600
1625128860000|2021-07-01 08:41:00|15716.3|15712.3|15717.1|15713.1|15717.1|15713.1|15715.8|15711.8|3450
1625128870000|2021-07-01 08:41:10|15717.3|15713.3|15717.5|15713.5|15717.9|15713.9|15717.3|15713.3|650
1625128880000|2021-07-01 08:41:20|15717.3|15713.3|15717.3|15713.3|15717.6|15713.6|15717.1|15713.1|1550
1625128890000|2021-07-01 08:41:30|15717.6|15713.6|15716.8|15712.8|15717.6|15713.6|15716.8|15712.8|550
1625128900000|2021-07-01 08:41:40|15716.4|15712.4|15717.3|15713.3|15717.4|15713.4|15716.4|15712.4|600
1625128910000|2021-07-01 08:41:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|450
1625128920000|2021-07-01 08:42:00|15717.7|15713.7|15717.9|15713.9|15718.2|15714.2|15717.7|15713.7|250
1625128930000|2021-07-01 08:42:10|15718|15714|15713.8|15709.8|15718.1|15714.1|15713.6|15709.6|2300
1625128940000|2021-07-01 08:42:20|15714.3|15710.3|15714.6|15710.6|15714.7|15710.7|15713.9|15709.9|600
1625128950000|2021-07-01 08:42:30|15715.8|15711.8|15714.6|15710.6|15715.8|15711.8|15714.4|15710.4|2500
1625128960000|2021-07-01 08:42:40|15714.9|15710.9|15715.3|15711.3|15715.3|15711.3|15714.9|15710.9|550
1625128970000|2021-07-01 08:42:50|15715.4|15711.4|15715.9|15711.9|15715.9|15711.9|15715.1|15711.1|350
1625128980000|2021-07-01 08:43:00|15716.2|15712.2|15716.5|15712.5|15716.5|15712.5|15716.2|15712.2|500
1625128990000|2021-07-01 08:43:10|15716.2|15712.2|15714.9|15710.9|15716.5|15712.5|15714.9|15710.9|23200
1625129000000|2021-07-01 08:43:20|15714.2|15710.2|15713.1|15709.1|15714.2|15710.2|15712.6|15708.6|1700
1625129010000|2021-07-01 08:43:30|15714.1|15710.1|15714.1|15710.1|15715|15711|15712.7|15708.7|1400
1625129020000|2021-07-01 08:43:40|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|600
1625129030000|2021-07-01 08:43:50|15714.1|15710.1|15715.1|15711.1|15715.1|15711.1|15714.1|15710.1|450
1625129040000|2021-07-01 08:44:00|15715.5|15711.5|15714.1|15710.1|15715.9|15711.9|15714.1|15710.1|450
1625129050000|2021-07-01 08:44:10|15713.9|15709.9|15714.2|15710.2|15714.2|15710.2|15713.8|15709.8|250
1625129060000|2021-07-01 08:44:20|15713.8|15709.8|15713.5|15709.5|15714.3|15710.3|15713.1|15709.1|500
1625129070000|2021-07-01 08:44:30|15713.3|15709.3|15714.3|15710.3|15714.3|15710.3|15713.1|15709.1|300
1625129080000|2021-07-01 08:44:40|15713.8|15709.8|15713.2|15709.2|15713.8|15709.8|15713.2|15709.2|300
1625129090000|2021-07-01 08:44:50|15713.1|15709.1|15713|15709|15713.4|15709.4|15712.6|15708.6|450
1625129100000|2021-07-01 08:45:00|15713.2|15709.2|15712.9|15708.9|15713.7|15709.7|15712.9|15708.9|500
1625129110000|2021-07-01 08:45:10|15712.4|15708.4|15710.8|15706.8|15712.4|15708.4|15710.8|15706.8|450
1625129120000|2021-07-01 08:45:20|15709.9|15705.9|15708.6|15704.6|15710.2|15706.2|15708.6|15704.6|1300
1625129130000|2021-07-01 08:45:30|15709.5|15705.5|15710.3|15706.3|15710.3|15706.3|15708.9|15704.9|600
1625129140000|2021-07-01 08:45:40|15711.3|15707.3|15712.8|15708.8|15712.8|15708.8|15711.3|15707.3|450
1625129150000|2021-07-01 08:45:50|15713|15709|15713.6|15709.6|15714.9|15710.9|15713|15709|400
1625129160000|2021-07-01 08:46:00|15713.8|15709.8|15712.6|15708.6|15714|15710|15712.6|15708.6|400
1625129170000|2021-07-01 08:46:10|15711.2|15707.2|15710.2|15706.2|15711.5|15707.5|15710.2|15706.2|1500
1625129180000|2021-07-01 08:46:20|15709.8|15705.8|15708.2|15704.2|15709.8|15705.8|15708.2|15704.2|250
1625129190000|2021-07-01 08:46:30|15709.5|15705.5|15709.8|15705.8|15709.8|15705.8|15709.5|15705.5|150
1625129200000|2021-07-01 08:46:40|15709.4|15705.4|15711.2|15707.2|15711.2|15707.2|15709.4|15705.4|4050
1625129210000|2021-07-01 08:46:50|15710.3|15706.3|15710.6|15706.6|15710.7|15706.7|15710.3|15706.3|1550
1625129220000|2021-07-01 08:47:00|15710.7|15706.7|15709.7|15705.7|15710.7|15706.7|15709.7|15705.7|100
1625129230000|2021-07-01 08:47:10|15710.1|15706.1|15710.4|15706.4|15710.4|15706.4|15709.7|15705.7|1800
1625129240000|2021-07-01 08:47:20|15709.9|15705.9|15710.1|15706.1|15711.1|15707.1|15709.9|15705.9|100
1625129250000|2021-07-01 08:47:30|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15710.4|15706.4|200
1625129260000|2021-07-01 08:47:40|15710.2|15706.2|15711.5|15707.5|15711.5|15707.5|15710.2|15706.2|450
1625129270000|2021-07-01 08:47:50|15712|15708|15711.4|15707.4|15712|15708|15711.4|15707.4|100
1625129280000|2021-07-01 08:48:00|15712.5|15708.5|15712.1|15708.1|15713|15709|15711.9|15707.9|250
1625129290000|2021-07-01 08:48:10|15712.2|15708.2|15710.6|15706.6|15712.9|15708.9|15710.6|15706.6|350
1625129300000|2021-07-01 08:48:20|15710.4|15706.4|15710.6|15706.6|15710.6|15706.6|15709.6|15705.6|650
1625129310000|2021-07-01 08:48:30|15710.8|15706.8|15711.3|15707.3|15711.3|15707.3|15710.8|15706.8|550
1625129320000|2021-07-01 08:48:40|15711.2|15707.2|15712|15708|15712|15708|15710.6|15706.6|500
1625129330000|2021-07-01 08:48:50|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|100
1625129340000|2021-07-01 08:49:00|15712|15708|15712|15708|15712.1|15708.1|15710.8|15706.8|350
1625129350000|2021-07-01 08:49:10|15711.8|15707.8|15711.2|15707.2|15711.8|15707.8|15710.6|15706.6|350
1625129360000|2021-07-01 08:49:20|15711.4|15707.4|15711.5|15707.5|15712.1|15708.1|15711.4|15707.4|500
1625129370000|2021-07-01 08:49:30|15712|15708|15712.5|15708.5|15712.5|15708.5|15712|15708|150
1625129380000|2021-07-01 08:49:40|15713.5|15709.5|15714.6|15710.6|15714.8|15710.8|15713.3|15709.3|500
1625129390000|2021-07-01 08:49:50|15714.3|15710.3|15715.5|15711.5|15715.5|15711.5|15713.9|15709.9|200
1625129400000|2021-07-01 08:50:00|15715.4|15711.4|15715.1|15711.1|15715.4|15711.4|15715|15711|350
1625129410000|2021-07-01 08:50:10|15713.5|15709.5|15713.8|15709.8|15713.8|15709.8|15713.2|15709.2|1800
1625129420000|2021-07-01 08:50:20|15714.6|15710.6|15714.6|15710.6|15714.7|15710.7|15714.6|15710.6|250
1625129430000|2021-07-01 08:50:30|15714.5|15710.5|15714|15710|15714.5|15710.5|15713.5|15709.5|1000
1625129440000|2021-07-01 08:50:40|15713.8|15709.8|15713.3|15709.3|15714.3|15710.3|15713.2|15709.2|750
1625129450000|2021-07-01 08:50:50|15713.4|15709.4|15713.5|15709.5|15713.7|15709.7|15713.4|15709.4|100
1625129460000|2021-07-01 08:51:00|15713.6|15709.6|15714.4|15710.4|15714.4|15710.4|15713.6|15709.6|100
1625129470000|2021-07-01 08:51:10|15714.6|15710.6|15715.5|15711.5|15715.6|15711.6|15714.6|15710.6|650
1625129480000|2021-07-01 08:51:20|15716.1|15712.1|15715.8|15711.8|15716.1|15712.1|15715.8|15711.8|850
1625129490000|2021-07-01 08:51:30|15715.9|15711.9|15714.9|15710.9|15715.9|15711.9|15714.9|15710.9|4900
1625129500000|2021-07-01 08:51:40|||||||||10150
1625129510000|2021-07-01 08:51:50|15715.1|15711.1|15714.8|15710.8|15715.1|15711.1|15714.8|15710.8|500
1625129520000|2021-07-01 08:52:00|15714.7|15710.7|15714.3|15710.3|15714.7|15710.7|15713.2|15709.2|3700
1625129530000|2021-07-01 08:52:10|15713.9|15709.9|15713.7|15709.7|15713.9|15709.9|15713.7|15709.7|100
1625129540000|2021-07-01 08:52:20|15713.8|15709.8|15713.8|15709.8|15713.9|15709.9|15713.8|15709.8|350
1625129550000|2021-07-01 08:52:30|15713.9|15709.9|15713.9|15709.9|15714|15710|15713.7|15709.7|600
1625129560000|2021-07-01 08:52:40|15714|15710|15710.3|15706.3|15714|15710|15710.3|15706.3|2950
1625129570000|2021-07-01 08:52:50|15710.5|15706.5|15711.2|15707.2|15711.5|15707.5|15710.5|15706.5|100
1625129580000|2021-07-01 08:53:00|15711.1|15707.1|15708.9|15704.9|15711.1|15707.1|15708.3|15704.3|3000
1625129590000|2021-07-01 08:53:10|15709|15705|15709.5|15705.5|15709.5|15705.5|15708.8|15704.8|700
1625129600000|2021-07-01 08:53:20|15708.9|15704.9|15705.6|15701.6|15708.9|15704.9|15705.2|15701.2|7350
1625129610000|2021-07-01 08:53:30|15706.4|15702.4|15705.1|15701.1|15706.4|15702.4|15705.1|15701.1|1150
1625129620000|2021-07-01 08:53:40|15704.2|15700.2|15704.2|15700.2|15704.3|15700.3|15703.8|15699.8|1150
1625129630000|2021-07-01 08:53:50|15704.3|15700.3|15705.6|15701.6|15705.6|15701.6|15704.3|15700.3|1800
1625129640000|2021-07-01 08:54:00|15705.7|15701.7|15706.7|15702.7|15707.2|15703.2|15705.3|15701.3|1050
1625129650000|2021-07-01 08:54:10|15707.1|15703.1|15708.2|15704.2|15709.9|15705.9|15707.1|15703.1|3750
1625129660000|2021-07-01 08:54:20|15709.4|15705.4|15709|15705|15710|15706|15708.5|15704.5|700
1625129670000|2021-07-01 08:54:30|15709.1|15705.1|15709.7|15705.7|15709.7|15705.7|15708.8|15704.8|800
1625129680000|2021-07-01 08:54:40|15710.2|15706.2|15713.2|15709.2|15713.2|15709.2|15710.2|15706.2|800
1625129690000|2021-07-01 08:54:50|15712.8|15708.8|15711.5|15707.5|15712.8|15708.8|15711.5|15707.5|350
1625129700000|2021-07-01 08:55:00|15710.9|15706.9|15710.3|15706.3|15711|15707|15710.3|15706.3|2000
1625129710000|2021-07-01 08:55:10|15709.9|15705.9|15710.9|15706.9|15710.9|15706.9|15708.5|15704.5|550
1625129720000|2021-07-01 08:55:20|15710.8|15706.8|15709.6|15705.6|15710.8|15706.8|15709.4|15705.4|350
1625129730000|2021-07-01 08:55:30|15709.2|15705.2|15709.7|15705.7|15709.9|15705.9|15709.1|15705.1|350
1625129740000|2021-07-01 08:55:40|15710.4|15706.4|15710.5|15706.5|15711.4|15707.4|15710.4|15706.4|650
1625129750000|2021-07-01 08:55:50|15710.2|15706.2|15710|15706|15710.9|15706.9|15710|15706|1450
1625129760000|2021-07-01 08:56:00|15709.6|15705.6|15710.5|15706.5|15710.5|15706.5|15709.6|15705.6|750
1625129770000|2021-07-01 08:56:10|15711.4|15707.4|15711.1|15707.1|15711.4|15707.4|15710.6|15706.6|750
1625129780000|2021-07-01 08:56:20|15711|15707|15710.1|15706.1|15711|15707|15710.1|15706.1|150
1625129790000|2021-07-01 08:56:30|15710.2|15706.2|15710.4|15706.4|15710.4|15706.4|15710.1|15706.1|100
1625129800000|2021-07-01 08:56:40|15710.1|15706.1|15710.8|15706.8|15710.8|15706.8|15709.8|15705.8|550
1625129810000|2021-07-01 08:56:50|15710|15706|15709.5|15705.5|15710.1|15706.1|15709.4|15705.4|2750
1625129820000|2021-07-01 08:57:00|15709.6|15705.6|15710|15706|15710|15706|15709.5|15705.5|0
1625129830000|2021-07-01 08:57:10|15709.1|15705.1|15708.8|15704.8|15709.2|15705.2|15708.3|15704.3|1300
1625129840000|2021-07-01 08:57:20|15708.7|15704.7|15709.4|15705.4|15709.5|15705.5|15708.6|15704.6|150
1625129850000|2021-07-01 08:57:30|15709.8|15705.8|15710.1|15706.1|15710.1|15706.1|15709.7|15705.7|50
1625129860000|2021-07-01 08:57:40|15709.8|15705.8|15708.4|15704.4|15709.8|15705.8|15708.4|15704.4|100
1625129870000|2021-07-01 08:57:50|15708|15704|15705.5|15701.5|15708|15704|15705.1|15701.1|450
1625129880000|2021-07-01 08:58:00|15705.4|15701.4|15707.6|15703.6|15707.6|15703.6|15705.4|15701.4|1300
1625129890000|2021-07-01 08:58:10|15708|15704|15707.5|15703.5|15708|15704|15707.2|15703.2|2000
1625129900000|2021-07-01 08:58:20|15707.4|15703.4|15707.3|15703.3|15707.7|15703.7|15707.3|15703.3|200
1625129910000|2021-07-01 08:58:30|15707.2|15703.2|15707.5|15703.5|15707.5|15703.5|15707.2|15703.2|150
1625129920000|2021-07-01 08:58:40|15707.7|15703.7|15707.6|15703.6|15707.9|15703.9|15707.6|15703.6|100
1625129930000|2021-07-01 08:58:50|15707.1|15703.1|15708.2|15704.2|15708.2|15704.2|15707.1|15703.1|150
1625129940000|2021-07-01 08:59:00|15709.2|15705.2|15710.8|15706.8|15710.8|15706.8|15709.2|15705.2|50
1625129950000|2021-07-01 08:59:10|15708.9|15704.9|15709|15705|15709.7|15705.7|15708.7|15704.7|450
1625129960000|2021-07-01 08:59:20|15708.4|15704.4|15710.5|15706.5|15710.8|15706.8|15708.4|15704.4|300
1625129970000|2021-07-01 08:59:30|15710.6|15706.6|15707|15703|15710.6|15706.6|15706.9|15702.9|3250
1625129980000|2021-07-01 08:59:40|15707.1|15703.1|15707.4|15703.4|15707.7|15703.7|15707.1|15703.1|300
1625129990000|2021-07-01 08:59:50|15707.1|15703.1|15708.7|15704.7|15708.7|15704.7|15707.1|15703.1|250
1625130000000|2021-07-01 09:00:00|15707.7|15703.7|15710.6|15706.6|15710.6|15706.6|15707.6|15703.6|1100
1625130010000|2021-07-01 09:00:10|15710|15706|15710.6|15706.6|15710.6|15706.6|15710|15706|50
1625130020000|2021-07-01 09:00:20|15710.5|15706.5|15709|15705|15710.6|15706.6|15708.8|15704.8|700
1625130030000|2021-07-01 09:00:30|15708.8|15704.8|15709.2|15705.2|15709.3|15705.3|15708.8|15704.8|1350
1625130040000|2021-07-01 09:00:40|15708|15704|15707.3|15703.3|15708|15704|15707|15703|2000
1625130050000|2021-07-01 09:00:50|15706.8|15702.8|15706.2|15702.2|15706.8|15702.8|15706.2|15702.2|700
1625130060000|2021-07-01 09:01:00|15705|15701|15705.7|15701.7|15705.8|15701.8|15705|15701|250
1625130070000|2021-07-01 09:01:10|15705.5|15701.5|15706.1|15702.1|15706.1|15702.1|15705.5|15701.5|300
1625130080000|2021-07-01 09:01:20|15706.3|15702.3|15706.5|15702.5|15706.6|15702.6|15705.9|15701.9|650
1625130090000|2021-07-01 09:01:30|15705.1|15701.1|15708|15704|15708|15704|15705.1|15701.1|1650
1625130100000|2021-07-01 09:01:40|15707.4|15703.4|15708.1|15704.1|15708.4|15704.4|15707.4|15703.4|200
1625130110000|2021-07-01 09:01:50|15707.4|15703.4|15707|15703|15707.4|15703.4|15706.9|15702.9|50
1625130120000|2021-07-01 09:02:00|15707.7|15703.7|15707.4|15703.4|15707.7|15703.7|15707.4|15703.4|100
1625130130000|2021-07-01 09:02:10|15706.4|15702.4|15705.2|15701.2|15706.4|15702.4|15705.2|15701.2|300
1625130140000|2021-07-01 09:02:20|15705.4|15701.4|15704.9|15700.9|15705.4|15701.4|15704.9|15700.9|950
1625130150000|2021-07-01 09:02:30|15704.4|15700.4|15703.6|15699.6|15704.4|15700.4|15703.6|15699.6|1200
1625130160000|2021-07-01 09:02:40|15703.3|15699.3|15700.1|15696.1|15703.3|15699.3|15700.1|15696.1|2750
1625130170000|2021-07-01 09:02:50|15699.9|15695.9|15700.2|15696.2|15702.1|15698.1|15699.9|15695.9|3350
1625130180000|2021-07-01 09:03:00|15699.8|15695.8|15699.3|15695.3|15700.6|15696.6|15699.3|15695.3|3750
1625130190000|2021-07-01 09:03:10|15700.1|15696.1|15702.2|15698.2|15702.4|15698.4|15700.1|15696.1|3750
1625130200000|2021-07-01 09:03:20|15702.3|15698.3|15701.6|15697.6|15702.6|15698.6|15701.6|15697.6|650
1625130210000|2021-07-01 09:03:30|15701.9|15697.9|15702.6|15698.6|15702.7|15698.7|15701.2|15697.2|400
1625130220000|2021-07-01 09:03:40|15702.7|15698.7|15703.5|15699.5|15704.9|15700.9|15702.7|15698.7|2100
1625130230000|2021-07-01 09:03:50|15704.8|15700.8|15704.6|15700.6|15705|15701|15704.6|15700.6|850
1625130240000|2021-07-01 09:04:00|15704.8|15700.8|15704.1|15700.1|15704.8|15700.8|15703.4|15699.4|2750
1625130250000|2021-07-01 09:04:10|15704.3|15700.3|15702.5|15698.5|15704.3|15700.3|15702.5|15698.5|650
1625130260000|2021-07-01 09:04:20|15702.1|15698.1|15702.5|15698.5|15702.5|15698.5|15702.1|15698.1|50
1625130270000|2021-07-01 09:04:30|15702.6|15698.6|15704.2|15700.2|15704.2|15700.2|15702.6|15698.6|450
1625130280000|2021-07-01 09:04:40|15704|15700|15703.8|15699.8|15704|15700|15703.7|15699.7|1150
1625130290000|2021-07-01 09:04:50|15704.2|15700.2|15705.1|15701.1|15705.1|15701.1|15704.1|15700.1|500
1625130300000|2021-07-01 09:05:00|15704.8|15700.8|15704.1|15700.1|15705.1|15701.1|15703|15699|4950
1625130310000|2021-07-01 09:05:10|15702.3|15698.3|15705.4|15701.4|15705.6|15701.6|15702.1|15698.1|4400
1625130320000|2021-07-01 09:05:20|15705.3|15701.3|15702.3|15698.3|15705.3|15701.3|15702|15698|1700
1625130330000|2021-07-01 09:05:30|15701.7|15697.7|15700.5|15696.5|15701.7|15697.7|15700.2|15696.2|700
1625130340000|2021-07-01 09:05:40|15700.2|15696.2|15700.2|15696.2|15700.7|15696.7|15699.9|15695.9|950
1625130350000|2021-07-01 09:05:50|15700.4|15696.4|15702.1|15698.1|15702.6|15698.6|15700.4|15696.4|500
1625130360000|2021-07-01 09:06:00|15702.2|15698.2|15702.4|15698.4|15702.8|15698.8|15701.1|15697.1|1350
1625130370000|2021-07-01 09:06:10|15702.3|15698.3|15702.7|15698.7|15702.7|15698.7|15702.3|15698.3|50
1625130380000|2021-07-01 09:06:20|15702.2|15698.2|15702.3|15698.3|15702.6|15698.6|15701.5|15697.5|650
1625130390000|2021-07-01 09:06:30|15702.9|15698.9|15701.9|15697.9|15702.9|15698.9|15701.8|15697.8|850
1625130400000|2021-07-01 09:06:40|15702.4|15698.4|15702.3|15698.3|15703.5|15699.5|15702|15698|750
1625130410000|2021-07-01 09:06:50|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15700.9|15696.9|200
1625130420000|2021-07-01 09:07:00|15701.7|15697.7|15699.7|15695.7|15701.7|15697.7|15699.3|15695.3|350
1625130430000|2021-07-01 09:07:10|15699.9|15695.9|15699.5|15695.5|15700|15696|15699|15695|450
1625130440000|2021-07-01 09:07:20|15698.8|15694.8|15699.8|15695.8|15699.9|15695.9|15698.8|15694.8|850
1625130450000|2021-07-01 09:07:30|15699.9|15695.9|15701|15697|15701|15697|15699.9|15695.9|250
1625130460000|2021-07-01 09:07:40|15700.9|15696.9|15699.6|15695.6|15700.9|15696.9|15699.6|15695.6|200
1625130470000|2021-07-01 09:07:50|15700.4|15696.4|15700.5|15696.5|15700.6|15696.6|15700.1|15696.1|500
1625130480000|2021-07-01 09:08:00|15700.6|15696.6|15698.5|15694.5|15700.7|15696.7|15698|15694|2900
1625130490000|2021-07-01 09:08:10|15698.7|15694.7|15699.6|15695.6|15699.6|15695.6|15698.7|15694.7|1150
1625130500000|2021-07-01 09:08:20|15700.4|15696.4|15700.5|15696.5|15700.6|15696.6|15699.6|15695.6|1050
1625130510000|2021-07-01 09:08:30|15700.7|15696.7|15699.4|15695.4|15700.7|15696.7|15699|15695|1050
1625130520000|2021-07-01 09:08:40|15698.8|15694.8|15698.4|15694.4|15698.8|15694.8|15698.3|15694.3|1850
1625130530000|2021-07-01 09:08:50|15698.3|15694.3|15697.3|15693.3|15698.3|15694.3|15697.3|15693.3|1400
1625130540000|2021-07-01 09:09:00|15697.4|15693.4|15696.7|15692.7|15699.1|15695.1|15696.7|15692.7|3600
1625130550000|2021-07-01 09:09:10|15696.2|15692.2|15699|15695|15700.3|15696.3|15696.2|15692.2|6450
1625130560000|2021-07-01 09:09:20|15698.8|15694.8|15698.8|15694.8|15699.1|15695.1|15698.4|15694.4|700
1625130570000|2021-07-01 09:09:30|15698.4|15694.4|15697.9|15693.9|15698.6|15694.6|15696.9|15692.9|700
1625130580000|2021-07-01 09:09:40|15698.1|15694.1|15696.7|15692.7|15698.6|15694.6|15696.7|15692.7|1900
1625130590000|2021-07-01 09:09:50|15696.5|15692.5|15696|15692|15697.7|15693.7|15696|15692|700
1625130600000|2021-07-01 09:10:00|15696.2|15692.2|15692.4|15688.4|15698.2|15694.2|15692.4|15688.4|7800
1625130610000|2021-07-01 09:10:10|15693.1|15689.1|15692.6|15688.6|15693.6|15689.6|15692.4|15688.4|4950
1625130620000|2021-07-01 09:10:20|15691.9|15687.9|15690.1|15686.1|15692.2|15688.2|15690.1|15686.1|2650
1625130630000|2021-07-01 09:10:30|15690.3|15686.3|15690.3|15686.3|15690.3|15686.3|15689.9|15685.9|700
1625130640000|2021-07-01 09:10:40|15690.4|15686.4|15693.5|15689.5|15693.9|15689.9|15690.4|15686.4|3200
1625130650000|2021-07-01 09:10:50|15694.3|15690.3|15692.7|15688.7|15694.3|15690.3|15691.1|15687.1|1000
1625130660000|2021-07-01 09:11:00|15692.9|15688.9|15691|15687|15692.9|15688.9|15690.9|15686.9|1050
1625130670000|2021-07-01 09:11:10|15692|15688|15691.9|15687.9|15692|15688|15691.2|15687.2|1650
1625130680000|2021-07-01 09:11:20|15691.4|15687.4|15690.7|15686.7|15691.6|15687.6|15690.5|15686.5|800
1625130690000|2021-07-01 09:11:30|15690.9|15686.9|15693|15689|15693|15689|15690.9|15686.9|1050
1625130700000|2021-07-01 09:11:40|15691.6|15687.6|15691.2|15687.2|15692|15688|15690.8|15686.8|1900
1625130710000|2021-07-01 09:11:50|15693.7|15689.7|15693.4|15689.4|15693.9|15689.9|15693|15689|750
1625130720000|2021-07-01 09:12:00|15693.1|15689.1|15694.2|15690.2|15694.2|15690.2|15692.7|15688.7|700
1625130730000|2021-07-01 09:12:10|15694.4|15690.4|15694.3|15690.3|15694.4|15690.4|15693|15689|1200
1625130740000|2021-07-01 09:12:20|15694.6|15690.6|15695.1|15691.1|15695.1|15691.1|15693.4|15689.4|2000
1625130750000|2021-07-01 09:12:30|15694.7|15690.7|15694.9|15690.9|15695|15691|15694.2|15690.2|1850
1625130760000|2021-07-01 09:12:40|15695.3|15691.3|15697.4|15693.4|15697.4|15693.4|15695.3|15691.3|950
1625130770000|2021-07-01 09:12:50|15698|15694|15700.4|15696.4|15700.4|15696.4|15698|15694|1100
1625130780000|2021-07-01 09:13:00|15700.7|15696.7|15705.4|15701.4|15705.5|15701.5|15700.7|15696.7|2600
1625130790000|2021-07-01 09:13:10|15704.3|15700.3|15706.2|15702.2|15706.6|15702.6|15704.3|15700.3|2750
1625130800000|2021-07-01 09:13:20|15707.2|15703.2|15706.5|15702.5|15708.4|15704.4|15706.5|15702.5|2150
1625130810000|2021-07-01 09:13:30|15706.4|15702.4|15706.9|15702.9|15707.1|15703.1|15706.4|15702.4|3050
1625130820000|2021-07-01 09:13:40|15706.4|15702.4|15706.6|15702.6|15707.4|15703.4|15706.4|15702.4|750
1625130830000|2021-07-01 09:13:50|15706.7|15702.7|15706.8|15702.8|15707.4|15703.4|15706.7|15702.7|950
1625130840000|2021-07-01 09:14:00|15707.1|15703.1|15706.8|15702.8|15707.3|15703.3|15706.7|15702.7|750
1625130850000|2021-07-01 09:14:10|15706.3|15702.3|15705.9|15701.9|15707.1|15703.1|15705.9|15701.9|1000
1625130860000|2021-07-01 09:14:20|15706.2|15702.2|15706.6|15702.6|15706.6|15702.6|15705.9|15701.9|700
1625130870000|2021-07-01 09:14:30|15705.8|15701.8|15705.8|15701.8|15706|15702|15705.1|15701.1|650
1625130880000|2021-07-01 09:14:40|15705.7|15701.7|15706.6|15702.6|15706.6|15702.6|15705.7|15701.7|350
1625130890000|2021-07-01 09:14:50|15705.7|15701.7|15705.2|15701.2|15705.7|15701.7|15705.2|15701.2|350
1625130900000|2021-07-01 09:15:00|15704.8|15700.8|15703|15699|15705.1|15701.1|15702.8|15698.8|1350
1625130910000|2021-07-01 09:15:10|15702.2|15698.2|15701.1|15697.1|15702.4|15698.4|15701.1|15697.1|2450
1625130920000|2021-07-01 09:15:20|15701.4|15697.4|15700.1|15696.1|15701.4|15697.4|15700.1|15696.1|2600
1625130930000|2021-07-01 09:15:30|15699.8|15695.8|15700.5|15696.5|15700.5|15696.5|15699.8|15695.8|1100
1625130940000|2021-07-01 09:15:40|15699.7|15695.7|15700.5|15696.5|15700.5|15696.5|15699.7|15695.7|900
1625130950000|2021-07-01 09:15:50|15699.6|15695.6|15699.2|15695.2|15699.6|15695.6|15698.8|15694.8|2250
1625130960000|2021-07-01 09:16:00|15699.3|15695.3|15698.6|15694.6|15699.3|15695.3|15698.3|15694.3|2400
1625130970000|2021-07-01 09:16:10|15699.3|15695.3|15698.2|15694.2|15699.3|15695.3|15698.1|15694.1|850
1625130980000|2021-07-01 09:16:20|15696.8|15692.8|15697.3|15693.3|15697.3|15693.3|15696.8|15692.8|550
1625130990000|2021-07-01 09:16:30|15697.7|15693.7|15698.1|15694.1|15698.1|15694.1|15697.2|15693.2|850
1625131000000|2021-07-01 09:16:40|15700|15696|15699.8|15695.8|15700.5|15696.5|15698.3|15694.3|1000
1625131010000|2021-07-01 09:16:50|15699.7|15695.7|15698.5|15694.5|15699.7|15695.7|15698.5|15694.5|450
1625131020000|2021-07-01 09:17:00|15697.7|15693.7|15697.1|15693.1|15698.4|15694.4|15697.1|15693.1|2200
1625131030000|2021-07-01 09:17:10|15697.5|15693.5|15697.3|15693.3|15697.5|15693.5|15697.3|15693.3|800
1625131040000|2021-07-01 09:17:20|15697|15693|15694.9|15690.9|15697|15693|15694.9|15690.9|550
1625131050000|2021-07-01 09:17:30|15694.8|15690.8|15693.7|15689.7|15694.8|15690.8|15693.6|15689.6|1400
1625131060000|2021-07-01 09:17:40|15694.9|15690.9|15694.7|15690.7|15694.9|15690.9|15693.3|15689.3|1050
1625131070000|2021-07-01 09:17:50|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.3|15690.3|1200
1625131080000|2021-07-01 09:18:00|15695.6|15691.6|15694.9|15690.9|15695.7|15691.7|15694.2|15690.2|1700
1625131090000|2021-07-01 09:18:10|15695.6|15691.6|15696.9|15692.9|15697.4|15693.4|15695.6|15691.6|1150
1625131100000|2021-07-01 09:18:20|15695.5|15691.5|15695.9|15691.9|15695.9|15691.9|15695.5|15691.5|350
1625131110000|2021-07-01 09:18:30|15695.8|15691.8|15695.1|15691.1|15695.8|15691.8|15694.2|15690.2|650
1625131120000|2021-07-01 09:18:40|15695.2|15691.2|15695.6|15691.6|15695.8|15691.8|15694.8|15690.8|450
1625131130000|2021-07-01 09:18:50|15695.9|15691.9|15695.8|15691.8|15696.8|15692.8|15695.8|15691.8|400
1625131140000|2021-07-01 09:19:00|15695.6|15691.6|15696.4|15692.4|15696.6|15692.6|15695.6|15691.6|800
1625131150000|2021-07-01 09:19:10|15696.5|15692.5|15697.6|15693.6|15697.6|15693.6|15696.5|15692.5|750
1625131160000|2021-07-01 09:19:20|15698.5|15694.5|15698.7|15694.7|15699.3|15695.3|15698.4|15694.4|650
1625131170000|2021-07-01 09:19:30|15699.3|15695.3|15701.2|15697.2|15701.5|15697.5|15699.3|15695.3|1550
1625131180000|2021-07-01 09:19:40|15700.9|15696.9|15701.1|15697.1|15701.1|15697.1|15700.8|15696.8|500
1625131190000|2021-07-01 09:19:50|15701.2|15697.2|15701.6|15697.6|15702.3|15698.3|15701.2|15697.2|550
1625131200000|2021-07-01 09:20:00|15701.7|15697.7|15701.6|15697.6|15702.1|15698.1|15701.6|15697.6|350
1625131210000|2021-07-01 09:20:10|15701.9|15697.9|15702.1|15698.1|15702.1|15698.1|15701.9|15697.9|1500
1625131220000|2021-07-01 09:20:20|15701.8|15697.8|15701.3|15697.3|15701.8|15697.8|15701.3|15697.3|200
1625131230000|2021-07-01 09:20:30|15701.4|15697.4|15699.5|15695.5|15701.4|15697.4|15699.5|15695.5|1500
1625131240000|2021-07-01 09:20:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.2|15695.2|700
1625131250000|2021-07-01 09:20:50|15698.4|15694.4|15699.7|15695.7|15701|15697|15698.4|15694.4|1050
1625131260000|2021-07-01 09:21:00|15700|15696|15700.1|15696.1|15700.1|15696.1|15699.2|15695.2|400
1625131270000|2021-07-01 09:21:10|15699.8|15695.8|15697|15693|15699.9|15695.9|15697|15693|3800
1625131280000|2021-07-01 09:21:20|15697.2|15693.2|15695.1|15691.1|15697.2|15693.2|15695.1|15691.1|1900
1625131290000|2021-07-01 09:21:30|15696.2|15692.2|15695.4|15691.4|15696.2|15692.2|15695.2|15691.2|950
1625131300000|2021-07-01 09:21:40|15695.3|15691.3|15696.2|15692.2|15696.2|15692.2|15695.1|15691.1|50
1625131310000|2021-07-01 09:21:50|15696.6|15692.6|15698.6|15694.6|15698.6|15694.6|15696.3|15692.3|450
1625131320000|2021-07-01 09:22:00|15696.4|15692.4|15696.8|15692.8|15697.5|15693.5|15696.4|15692.4|350
1625131330000|2021-07-01 09:22:10|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15696.1|15692.1|700
1625131340000|2021-07-01 09:22:20|15697.9|15693.9|15697.3|15693.3|15697.9|15693.9|15697.2|15693.2|2250
1625131350000|2021-07-01 09:22:30|15696.8|15692.8|15697.3|15693.3|15697.3|15693.3|15696.4|15692.4|800
1625131360000|2021-07-01 09:22:40|15697.5|15693.5|15697.4|15693.4|15697.5|15693.5|15695.7|15691.7|200
1625131370000|2021-07-01 09:22:50|15697.6|15693.6|15697.6|15693.6|15697.8|15693.8|15697.1|15693.1|300
1625131380000|2021-07-01 09:23:00|15697.1|15693.1|15696.2|15692.2|15697.1|15693.1|15696.1|15692.1|1300
1625131390000|2021-07-01 09:23:10|15697.1|15693.1|15697.8|15693.8|15697.8|15693.8|15696.4|15692.4|800
1625131400000|2021-07-01 09:23:20|15698|15694|15697.4|15693.4|15698.1|15694.1|15697.1|15693.1|1150
1625131410000|2021-07-01 09:23:30|15696.8|15692.8|15696.6|15692.6|15697.2|15693.2|15695.8|15691.8|1450
1625131420000|2021-07-01 09:23:40|15697|15693|15696.5|15692.5|15697|15693|15696.5|15692.5|850
1625131430000|2021-07-01 09:23:50|15696.6|15692.6|15696.9|15692.9|15697|15693|15695.8|15691.8|1750
1625131440000|2021-07-01 09:24:00|15697|15693|15695.7|15691.7|15697.2|15693.2|15695.7|15691.7|1100
1625131450000|2021-07-01 09:24:10|15697.2|15693.2|15697.4|15693.4|15697.5|15693.5|15696.2|15692.2|1550
1625131460000|2021-07-01 09:24:20|15697.6|15693.6|15697.5|15693.5|15697.6|15693.6|15697.4|15693.4|300
1625131470000|2021-07-01 09:24:30|15697.4|15693.4|15697.5|15693.5|15698.1|15694.1|15697.4|15693.4|350
1625131480000|2021-07-01 09:24:40|15698|15694|15697|15693|15698|15694|15696.7|15692.7|1450
1625131490000|2021-07-01 09:24:50|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|15696.4|15692.4|1150
1625131500000|2021-07-01 09:25:00|15696.5|15692.5|15694.9|15690.9|15696.5|15692.5|15694.4|15690.4|1300
1625131510000|2021-07-01 09:25:10|15695.1|15691.1|15694.6|15690.6|15695.1|15691.1|15694.6|15690.6|3000
1625131520000|2021-07-01 09:25:20|15694.3|15690.3|15693.8|15689.8|15694.5|15690.5|15693.7|15689.7|1750
1625131530000|2021-07-01 09:25:30|15694.6|15690.6|15692.4|15688.4|15694.6|15690.6|15692.3|15688.3|14700
1625131540000|2021-07-01 09:25:40|15693.5|15689.5|15692.6|15688.6|15693.5|15689.5|15692.6|15688.6|1350
1625131550000|2021-07-01 09:25:50|15693.2|15689.2|15692.4|15688.4|15693.9|15689.9|15692.3|15688.3|850
1625131560000|2021-07-01 09:26:00|15691.5|15687.5|15690.9|15686.9|15691.8|15687.8|15690.9|15686.9|3750
1625131570000|2021-07-01 09:26:10|15690.5|15686.5|15692|15688|15692|15688|15690.4|15686.4|1200
1625131580000|2021-07-01 09:26:20|15691.3|15687.3|15690.2|15686.2|15691.3|15687.3|15689.8|15685.8|1200
1625131590000|2021-07-01 09:26:30|15689.7|15685.7|15691|15687|15691.4|15687.4|15689.7|15685.7|2550
1625131600000|2021-07-01 09:26:40|15691.6|15687.6|15692.1|15688.1|15692.1|15688.1|15691.4|15687.4|650
1625131610000|2021-07-01 09:26:50|15691.8|15687.8|15691.7|15687.7|15692.6|15688.6|15690.9|15686.9|1750
1625131620000|2021-07-01 09:27:00|15692.3|15688.3|15691.4|15687.4|15692.6|15688.6|15691.1|15687.1|150
1625131630000|2021-07-01 09:27:10|15692.3|15688.3|15690.8|15686.8|15692.3|15688.3|15690.8|15686.8|700
1625131640000|2021-07-01 09:27:20|15690.9|15686.9|15695.1|15691.1|15695.1|15691.1|15690.9|15686.9|2450
1625131650000|2021-07-01 09:27:30|15694.9|15690.9|15693.9|15689.9|15696|15692|15693.8|15689.8|900
1625131660000|2021-07-01 09:27:40|15694|15690|15694.1|15690.1|15694.2|15690.2|15694|15690|750
1625131670000|2021-07-01 09:27:50|15694.2|15690.2|15695.5|15691.5|15695.5|15691.5|15694.2|15690.2|400
1625131680000|2021-07-01 09:28:00|15695.3|15691.3|15697.4|15693.4|15697.4|15693.4|15694.8|15690.8|5650
1625131690000|2021-07-01 09:28:10|15698.4|15694.4|15700.1|15696.1|15700.1|15696.1|15698.4|15694.4|2550
1625131700000|2021-07-01 09:28:20|15701.2|15697.2|15700|15696|15701.9|15697.9|15700|15696|3250
1625131710000|2021-07-01 09:28:30|15700.3|15696.3|15700|15696|15700.4|15696.4|15699.6|15695.6|400
1625131720000|2021-07-01 09:28:40|15700.2|15696.2|15699.4|15695.4|15700.2|15696.2|15699.4|15695.4|1350
1625131730000|2021-07-01 09:28:50|15699.3|15695.3|15698.4|15694.4|15699.3|15695.3|15698.4|15694.4|2000
1625131740000|2021-07-01 09:29:00|15698.3|15694.3|15696.8|15692.8|15698.3|15694.3|15696.8|15692.8|750
1625131750000|2021-07-01 09:29:10|15696.7|15692.7|15695.7|15691.7|15696.7|15692.7|15695.7|15691.7|1200
1625131760000|2021-07-01 09:29:20|15695|15691|15694.7|15690.7|15695|15691|15694.5|15690.5|4700
1625131770000|2021-07-01 09:29:30|15694.3|15690.3|15693.7|15689.7|15694.3|15690.3|15693.7|15689.7|5800
1625131780000|2021-07-01 09:29:40|15694|15690|15694.9|15690.9|15694.9|15690.9|15694|15690|1300
1625131790000|2021-07-01 09:29:50|15695.7|15691.7|15694.9|15690.9|15695.7|15691.7|15694.9|15690.9|1700
1625131800000|2021-07-01 09:30:00|15695.8|15691.8|15697.7|15693.7|15697.9|15693.9|15695.8|15691.8|4950
1625131810000|2021-07-01 09:30:10|15697.1|15693.1|15695.4|15691.4|15697.1|15693.1|15695.4|15691.4|6850
1625131820000|2021-07-01 09:30:20|15695.8|15691.8|15695.2|15691.2|15695.9|15691.9|15695.1|15691.1|1300
1625131830000|2021-07-01 09:30:30|15695|15691|15696.6|15692.6|15697|15693|15695|15691|3700
1625131840000|2021-07-01 09:30:40|15697.4|15693.4|15695.5|15691.5|15698|15694|15695.5|15691.5|5550
1625131850000|2021-07-01 09:30:50|15695.1|15691.1|15692.8|15688.8|15695.1|15691.1|15692.8|15688.8|5050
1625131860000|2021-07-01 09:31:00|15693.4|15689.4|15692.1|15688.1|15693.4|15689.4|15691.9|15687.9|2650
1625131870000|2021-07-01 09:31:10|15692.5|15688.5|15691.8|15687.8|15692.5|15688.5|15691.8|15687.8|5150
1625131880000|2021-07-01 09:31:20|15691.3|15687.3|15690.8|15686.8|15691.3|15687.3|15689.4|15685.4|15050
1625131890000|2021-07-01 09:31:30|15691.1|15687.1|15690|15686|15691.1|15687.1|15690|15686|1750
1625131900000|2021-07-01 09:31:40|15690.1|15686.1|15690.8|15686.8|15690.9|15686.9|15690.1|15686.1|4600
1625131910000|2021-07-01 09:31:50|15690.9|15686.9|15689.9|15685.9|15691.4|15687.4|15689.9|15685.9|1800
1625131920000|2021-07-01 09:32:00|15690.1|15686.1|15689.1|15685.1|15690.2|15686.2|15688.8|15684.8|4300
1625131930000|2021-07-01 09:32:10|15689.2|15685.2|15690.1|15686.1|15690.3|15686.3|15689.2|15685.2|6300
1625131940000|2021-07-01 09:32:20|15690|15686|15690.3|15686.3|15690.3|15686.3|15689.7|15685.7|3550
1625131950000|2021-07-01 09:32:30|15690.5|15686.5|15690.1|15686.1|15691.1|15687.1|15690.1|15686.1|6550
1625131960000|2021-07-01 09:32:40|15690|15686|15689.2|15685.2|15690|15686|15689.2|15685.2|1800
1625131970000|2021-07-01 09:32:50|15689.1|15685.1|15687.8|15683.8|15689.1|15685.1|15687.8|15683.8|3700
1625131980000|2021-07-01 09:33:00|15687.6|15683.6|15687.4|15683.4|15687.7|15683.7|15687.3|15683.3|4750
1625131990000|2021-07-01 09:33:10|15687.3|15683.3|15687.5|15683.5|15687.5|15683.5|15687.1|15683.1|1950
1625132000000|2021-07-01 09:33:20|15686.7|15682.7|15686.7|15682.7|15687.4|15683.4|15686.7|15682.7|13650
1625132010000|2021-07-01 09:33:30|15686.3|15682.3|15686.9|15682.9|15686.9|15682.9|15686.1|15682.1|2550
1625132020000|2021-07-01 09:33:40|15686.1|15682.1|15685.1|15681.1|15686.6|15682.6|15685.1|15681.1|3350
1625132030000|2021-07-01 09:33:50|15686.3|15682.3|15685.6|15681.6|15686.9|15682.9|15685.3|15681.3|4400
1625132040000|2021-07-01 09:34:00|15685.4|15681.4|15686.4|15682.4|15687.2|15683.2|15685.2|15681.2|5050
1625132050000|2021-07-01 09:34:10|15686|15682|15685.5|15681.5|15686.1|15682.1|15685.4|15681.4|1800
1625132060000|2021-07-01 09:34:20|15685.7|15681.7|15685.6|15681.6|15685.7|15681.7|15685.4|15681.4|2550
1625132070000|2021-07-01 09:34:30|15685.1|15681.1|15685.7|15681.7|15686.1|15682.1|15685.1|15681.1|3050
1625132080000|2021-07-01 09:34:40|15685.3|15681.3|15684.3|15680.3|15685.3|15681.3|15684|15680|6650
1625132090000|2021-07-01 09:34:50|15684.5|15680.5|15685.4|15681.4|15685.6|15681.6|15684.5|15680.5|2050
1625132100000|2021-07-01 09:35:00|15686.4|15682.4|15684.6|15680.6|15686.4|15682.4|15684.6|15680.6|3900
1625132110000|2021-07-01 09:35:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15684.7|15680.7|2650
1625132120000|2021-07-01 09:35:20|15684.8|15680.8|15684.9|15680.9|15685.1|15681.1|15684.8|15680.8|2150
1625132130000|2021-07-01 09:35:30|15684.3|15680.3|15683.9|15679.9|15684.7|15680.7|15683.9|15679.9|5600
1625132140000|2021-07-01 09:35:40|15684|15680|15683.6|15679.6|15684.3|15680.3|15683.2|15679.2|6350
1625132150000|2021-07-01 09:35:50|15683.8|15679.8|15683.1|15679.1|15683.8|15679.8|15683.1|15679.1|1900
1625132160000|2021-07-01 09:36:00|15683.2|15679.2|15683.8|15679.8|15683.8|15679.8|15683.1|15679.1|2700
1625132170000|2021-07-01 09:36:10|15683.2|15679.2|15682.6|15678.6|15683.2|15679.2|15682.6|15678.6|2500
1625132180000|2021-07-01 09:36:20|15682.7|15678.7|15682.1|15678.1|15682.7|15678.7|15682.1|15678.1|7150
1625132190000|2021-07-01 09:36:30|15682|15678|15682.3|15678.3|15682.5|15678.5|15682|15678|4050
1625132200000|2021-07-01 09:36:40|15682.4|15678.4|15682.2|15678.2|15682.4|15678.4|15682.2|15678.2|2150
1625132210000|2021-07-01 09:36:50|15682.1|15678.1|15683|15679|15683|15679|15682.1|15678.1|4850
1625132220000|2021-07-01 09:37:00|15683.4|15679.4|15682.2|15678.2|15683.4|15679.4|15681.8|15677.8|10250
1625132230000|2021-07-01 09:37:10|15682.7|15678.7|15682.5|15678.5|15682.9|15678.9|15682.5|15678.5|4950
1625132240000|2021-07-01 09:37:20|15682.4|15678.4|15683|15679|15683.1|15679.1|15682.4|15678.4|4150
1625132250000|2021-07-01 09:37:30|15683.1|15679.1|15684.3|15680.3|15684.3|15680.3|15683.1|15679.1|7350
1625132260000|2021-07-01 09:37:40|15684.6|15680.6|15688|15684|15688|15684|15684.6|15680.6|1850
1625132270000|2021-07-01 09:37:50|15688.7|15684.7|15691.1|15687.1|15691.1|15687.1|15688.7|15684.7|4550
1625132280000|2021-07-01 09:38:00|15691.2|15687.2|15691.2|15687.2|15691.4|15687.4|15691|15687|5800
1625132290000|2021-07-01 09:38:10|15691.4|15687.4|15690.6|15686.6|15691.5|15687.5|15690.6|15686.6|1850
1625132300000|2021-07-01 09:38:20|15690.8|15686.8|15692.3|15688.3|15692.3|15688.3|15690.5|15686.5|8500
1625132310000|2021-07-01 09:38:30|15690.8|15686.8|15691|15687|15691.1|15687.1|15690.6|15686.6|2900
1625132320000|2021-07-01 09:38:40|15690.6|15686.6|15686.5|15682.5|15691.2|15687.2|15686.5|15682.5|23400
1625132330000|2021-07-01 09:38:50|15687.1|15683.1|15688|15684|15688.6|15684.6|15687.1|15683.1|2400
1625132340000|2021-07-01 09:39:00|15687.7|15683.7|15686.5|15682.5|15687.7|15683.7|15686.3|15682.3|8550
1625132350000|2021-07-01 09:39:10|15686.3|15682.3|15686.6|15682.6|15686.6|15682.6|15686.3|15682.3|4650
1625132360000|2021-07-01 09:39:20|15686.3|15682.3|15686.4|15682.4|15686.6|15682.6|15686.3|15682.3|4550
1625132370000|2021-07-01 09:39:30|15686.6|15682.6|15686.5|15682.5|15686.6|15682.6|15686.4|15682.4|7300
1625132380000|2021-07-01 09:39:40|15686.4|15682.4|15686.5|15682.5|15688.6|15684.6|15686.4|15682.4|7050
1625132390000|2021-07-01 09:39:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.5|15682.5|5450
1625132400000|2021-07-01 09:40:00|||||||||12400
1625132410000|2021-07-01 09:40:10|15686.5|15682.5|15686.4|15682.4|15686.5|15682.5|15686.4|15682.4|8350
1625132420000|2021-07-01 09:40:20|15686.5|15682.5|15686.4|15682.4|15686.5|15682.5|15686.4|15682.4|5200
1625132430000|2021-07-01 09:40:30|15686.6|15682.6|15686.4|15682.4|15686.6|15682.6|15686.4|15682.4|5900
1625132440000|2021-07-01 09:40:40|15686.6|15682.6|15685.8|15681.8|15686.6|15682.6|15685.8|15681.8|6800
1625132450000|2021-07-01 09:40:50|15685.9|15681.9|15685.4|15681.4|15685.9|15681.9|15685.4|15681.4|4050
1625132460000|2021-07-01 09:41:00|15684.5|15680.5|15683.7|15679.7|15684.5|15680.5|15683.7|15679.7|10500
1625132470000|2021-07-01 09:41:10|15683.6|15679.6|15683.5|15679.5|15683.7|15679.7|15683.4|15679.4|8600
1625132480000|2021-07-01 09:41:20|15682.8|15678.8|15682.6|15678.6|15683.1|15679.1|15681.6|15677.6|37300
1625132490000|2021-07-01 09:41:30|15682.8|15678.8|15682.9|15678.9|15682.9|15678.9|15682.4|15678.4|2600
1625132500000|2021-07-01 09:41:40|15683|15679|15681.5|15677.5|15683|15679|15681.4|15677.4|10400
1625132510000|2021-07-01 09:41:50|15681.6|15677.6|15681.5|15677.5|15681.6|15677.6|15681.5|15677.5|9650
1625132520000|2021-07-01 09:42:00|15681.6|15677.6|15681.4|15677.4|15681.6|15677.6|15681.4|15677.4|12300
1625132530000|2021-07-01 09:42:10|15683.8|15679.8|15681.5|15677.5|15683.8|15679.8|15681.5|15677.5|21300
1625132540000|2021-07-01 09:42:20|15681.6|15677.6|15684.3|15680.3|15684.3|15680.3|15681.5|15677.5|5100
1625132550000|2021-07-01 09:42:30|15683.9|15679.9|15687.8|15683.8|15687.8|15683.8|15683.9|15679.9|1550
1625132560000|2021-07-01 09:42:40|15687.9|15683.9|15689.4|15685.4|15689.4|15685.4|15687.6|15683.6|2050
1625132570000|2021-07-01 09:42:50|15690|15686|15690.2|15686.2|15691.1|15687.1|15689.9|15685.9|2800
1625132580000|2021-07-01 09:43:00|15689.7|15685.7|15691|15687|15691|15687|15689.7|15685.7|2900
1625132590000|2021-07-01 09:43:10|15691.2|15687.2|15691.1|15687.1|15691.5|15687.5|15691.1|15687.1|8050
1625132600000|2021-07-01 09:43:20|15691.6|15687.6|15693.7|15689.7|15693.7|15689.7|15691.6|15687.6|4800
1625132610000|2021-07-01 09:43:30|15693.6|15689.6|15693.9|15689.9|15693.9|15689.9|15693.3|15689.3|3350
1625132620000|2021-07-01 09:43:40|15694|15690|15694.3|15690.3|15694.3|15690.3|15693.6|15689.6|3600
1625132630000|2021-07-01 09:43:50|15693.7|15689.7|15695|15691|15695.3|15691.3|15693.7|15689.7|5300
1625132640000|2021-07-01 09:44:00|15694.3|15690.3|15693.4|15689.4|15694.3|15690.3|15693.4|15689.4|4900
1625132650000|2021-07-01 09:44:10|15693.8|15689.8|15693.5|15689.5|15694.4|15690.4|15693.5|15689.5|1500
1625132660000|2021-07-01 09:44:20|15692.9|15688.9|15692|15688|15692.9|15688.9|15691.6|15687.6|4550
1625132670000|2021-07-01 09:44:30|15691.8|15687.8|15691.4|15687.4|15691.8|15687.8|15691.3|15687.3|5800
1625132680000|2021-07-01 09:44:40|15691.6|15687.6|15691.9|15687.9|15691.9|15687.9|15691.6|15687.6|5650
1625132690000|2021-07-01 09:44:50|15692.5|15688.5|15690.8|15686.8|15692.5|15688.5|15690.8|15686.8|3150
1625132700000|2021-07-01 09:45:00|15691.8|15687.8|15692.1|15688.1|15692.2|15688.2|15691.7|15687.7|5300
1625132710000|2021-07-01 09:45:10|15692.3|15688.3|15692.7|15688.7|15692.9|15688.9|15692.3|15688.3|4700
1625132720000|2021-07-01 09:45:20|15693.3|15689.3|15692.2|15688.2|15693.3|15689.3|15692.2|15688.2|5950
1625132730000|2021-07-01 09:45:30|15692|15688|15692.2|15688.2|15692.2|15688.2|15692|15688|6350
1625132740000|2021-07-01 09:45:40|15692.3|15688.3|15692.8|15688.8|15693|15689|15692.1|15688.1|3500
1625132750000|2021-07-01 09:45:50|15693.1|15689.1|15693.1|15689.1|15693.2|15689.2|15693.1|15689.1|2550
1625132760000|2021-07-01 09:46:00|15693.2|15689.2|15692.8|15688.8|15693.2|15689.2|15692.3|15688.3|4150
1625132770000|2021-07-01 09:46:10|15693.1|15689.1|15692.7|15688.7|15693.1|15689.1|15692.7|15688.7|3750
1625132780000|2021-07-01 09:46:20|15692.2|15688.2|15691.3|15687.3|15692.2|15688.2|15691.3|15687.3|6150
1625132790000|2021-07-01 09:46:30|15691.1|15687.1|15691.2|15687.2|15691.2|15687.2|15690.9|15686.9|1850
1625132800000|2021-07-01 09:46:40|15690.9|15686.9|15692|15688|15692|15688|15690.3|15686.3|6150
1625132810000|2021-07-01 09:46:50|15692.2|15688.2|15691.4|15687.4|15692.2|15688.2|15691.3|15687.3|6950
1625132820000|2021-07-01 09:47:00|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15691.6|15687.6|2750
1625132830000|2021-07-01 09:47:10|15692.2|15688.2|15691.8|15687.8|15692.7|15688.7|15691.8|15687.8|2950
1625132840000|2021-07-01 09:47:20|15691.7|15687.7|15691.5|15687.5|15691.7|15687.7|15690.6|15686.6|5000
1625132850000|2021-07-01 09:47:30|15691.1|15687.1|15691.1|15687.1|15691.3|15687.3|15690.9|15686.9|3200
1625132860000|2021-07-01 09:47:40|15690.8|15686.8|15690.7|15686.7|15690.8|15686.8|15690.4|15686.4|3600
1625132870000|2021-07-01 09:47:50|15690.8|15686.8|15690.8|15686.8|15690.8|15686.8|15690.7|15686.7|3950
1625132880000|2021-07-01 09:48:00|15690.7|15686.7|15690.8|15686.8|15691|15687|15690.2|15686.2|6750
1625132890000|2021-07-01 09:48:10|15690.2|15686.2|15691|15687|15691.2|15687.2|15690.2|15686.2|4750
1625132900000|2021-07-01 09:48:20|15690.4|15686.4|15690.1|15686.1|15690.4|15686.4|15690.1|15686.1|2050
1625132910000|2021-07-01 09:48:30|15689.9|15685.9|15689.8|15685.8|15689.9|15685.9|15689.6|15685.6|3100
1625132920000|2021-07-01 09:48:40|15689.9|15685.9|15689.6|15685.6|15689.9|15685.9|15689.6|15685.6|4050
1625132930000|2021-07-01 09:48:50|15689.4|15685.4|15689.6|15685.6|15689.6|15685.6|15689.2|15685.2|2050
1625132940000|2021-07-01 09:49:00|15689.9|15685.9|15689.9|15685.9|15689.9|15685.9|15689.7|15685.7|1600
1625132950000|2021-07-01 09:49:10|15689.3|15685.3|15689.2|15685.2|15689.4|15685.4|15689.2|15685.2|1550
1625132960000|2021-07-01 09:49:20|15689.3|15685.3|15689.5|15685.5|15689.5|15685.5|15689|15685|2150
1625132970000|2021-07-01 09:49:30|15689.4|15685.4|15688.9|15684.9|15689.4|15685.4|15688.9|15684.9|1600
1625132980000|2021-07-01 09:49:40|15689.5|15685.5|15690.3|15686.3|15690.3|15686.3|15689.2|15685.2|3950
1625132990000|2021-07-01 09:49:50|15690.6|15686.6|15691|15687|15691.1|15687.1|15690.6|15686.6|2750
1625133000000|2021-07-01 09:50:00|15691.4|15687.4|15692.1|15688.1|15692.1|15688.1|15691.4|15687.4|4500
1625133010000|2021-07-01 09:50:10|15692.4|15688.4|15693|15689|15693|15689|15691.9|15687.9|4950
1625133020000|2021-07-01 09:50:20|15692.6|15688.6|15693.1|15689.1|15693.2|15689.2|15692.6|15688.6|2700
1625133030000|2021-07-01 09:50:30|15693.3|15689.3|15694|15690|15694|15690|15693.3|15689.3|4750
1625133040000|2021-07-01 09:50:40|15694.1|15690.1|15694.1|15690.1|15694.6|15690.6|15694.1|15690.1|1550
1625133050000|2021-07-01 09:50:50|15694.5|15690.5|15695.6|15691.6|15695.6|15691.6|15694.5|15690.5|3150
1625133060000|2021-07-01 09:51:00|15695.2|15691.2|15696.1|15692.1|15696.1|15692.1|15694.3|15690.3|5100
1625133070000|2021-07-01 09:51:10|15695.9|15691.9|15695.3|15691.3|15695.9|15691.9|15694.7|15690.7|3750
1625133080000|2021-07-01 09:51:20|15695.4|15691.4|15695.4|15691.4|15695.7|15691.7|15695.1|15691.1|2000
1625133090000|2021-07-01 09:51:30|15695.9|15691.9|15696.1|15692.1|15696.1|15692.1|15695.7|15691.7|2950
1625133100000|2021-07-01 09:51:40|15696|15692|15695.9|15691.9|15696.1|15692.1|15695.8|15691.8|4200
1625133110000|2021-07-01 09:51:50|15696.1|15692.1|15696.4|15692.4|15696.4|15692.4|15696|15692|6900
1625133120000|2021-07-01 09:52:00|15696.3|15692.3|15696.5|15692.5|15696.6|15692.6|15696.2|15692.2|4800
1625133130000|2021-07-01 09:52:10|15696.6|15692.6|15696.6|15692.6|15696.8|15692.8|15696.6|15692.6|12300
1625133140000|2021-07-01 09:52:20|15696.8|15692.8|15696.9|15692.9|15697|15693|15696.8|15692.8|11100
1625133150000|2021-07-01 09:52:30|15697|15693|15696.9|15692.9|15697.2|15693.2|15696.9|15692.9|9700
1625133160000|2021-07-01 09:52:40|15696.5|15692.5|15697.1|15693.1|15697.1|15693.1|15696.3|15692.3|15150
1625133170000|2021-07-01 09:52:50|15697|15693|15696.4|15692.4|15697|15693|15696.2|15692.2|3650
1625133180000|2021-07-01 09:53:00|15696.5|15692.5|15696.1|15692.1|15697.4|15693.4|15696.1|15692.1|4400
1625133190000|2021-07-01 09:53:10|15696.4|15692.4|15696.7|15692.7|15697.3|15693.3|15696.4|15692.4|3100
1625133200000|2021-07-01 09:53:20|15696.5|15692.5|15696.6|15692.6|15696.6|15692.6|15696.2|15692.2|4100
1625133210000|2021-07-01 09:53:30|15696.7|15692.7|15696.6|15692.6|15696.7|15692.7|15695.9|15691.9|2600
1625133220000|2021-07-01 09:53:40|15696.3|15692.3|15696.2|15692.2|15696.4|15692.4|15696.2|15692.2|7750
1625133230000|2021-07-01 09:53:50|15696.7|15692.7|15696|15692|15696.7|15692.7|15695.7|15691.7|6300
1625133240000|2021-07-01 09:54:00|15696.1|15692.1|15695.9|15691.9|15696.8|15692.8|15695.8|15691.8|4950
1625133250000|2021-07-01 09:54:10|15697.6|15693.6|15696.6|15692.6|15697.9|15693.9|15696.1|15692.1|3650
1625133260000|2021-07-01 09:54:20|15695.8|15691.8|15698|15694|15698|15694|15695.8|15691.8|2200
1625133270000|2021-07-01 09:54:30|15696.7|15692.7|15697.8|15693.8|15698.4|15694.4|15696.7|15692.7|5500
1625133280000|2021-07-01 09:54:40|15698|15694|15698.3|15694.3|15698.4|15694.4|15697.4|15693.4|2950
1625133290000|2021-07-01 09:54:50|15698.5|15694.5|15699.6|15695.6|15699.6|15695.6|15698.2|15694.2|9400
1625133300000|2021-07-01 09:55:00|15699.1|15695.1|15699.9|15695.9|15700.2|15696.2|15698.8|15694.8|8300
1625133310000|2021-07-01 09:55:10|15700.2|15696.2|15699.2|15695.2|15700.5|15696.5|15699.2|15695.2|4050
1625133320000|2021-07-01 09:55:20|15700.4|15696.4|15700|15696|15700.6|15696.6|15699.9|15695.9|4100
1625133330000|2021-07-01 09:55:30|15700.3|15696.3|15701|15697|15701.3|15697.3|15700.1|15696.1|7550
1625133340000|2021-07-01 09:55:40|15701.3|15697.3|15703.6|15699.6|15703.6|15699.6|15701.1|15697.1|14300
1625133350000|2021-07-01 09:55:50|15703.5|15699.5|15703.3|15699.3|15703.8|15699.8|15702.6|15698.6|8200
1625133360000|2021-07-01 09:56:00|15703.2|15699.2|15703.9|15699.9|15704.4|15700.4|15702.7|15698.7|4200
1625133370000|2021-07-01 09:56:10|15703.7|15699.7|15703.3|15699.3|15703.7|15699.7|15703.1|15699.1|3650
1625133380000|2021-07-01 09:56:20|15703.5|15699.5|15703.9|15699.9|15703.9|15699.9|15703.2|15699.2|2600
1625133390000|2021-07-01 09:56:30|15704|15700|15704|15700|15704.3|15700.3|15703.9|15699.9|5150
1625133400000|2021-07-01 09:56:40|15704.1|15700.1|15704.3|15700.3|15704.3|15700.3|15704|15700|5500
1625133410000|2021-07-01 09:56:50|15704.2|15700.2|15704.1|15700.1|15704.5|15700.5|15704.1|15700.1|4900
1625133420000|2021-07-01 09:57:00|15704.2|15700.2|15704.4|15700.4|15704.6|15700.6|15704.1|15700.1|4200
1625133430000|2021-07-01 09:57:10|15703.8|15699.8|15703.9|15699.9|15704.2|15700.2|15703.8|15699.8|4200
1625133440000|2021-07-01 09:57:20|15704.2|15700.2|15703.6|15699.6|15704.9|15700.9|15703.6|15699.6|4250
1625133450000|2021-07-01 09:57:30|15703.7|15699.7|15703.3|15699.3|15703.7|15699.7|15702.9|15698.9|5650
1625133460000|2021-07-01 09:57:40|15704.1|15700.1|15702.6|15698.6|15704.3|15700.3|15702.4|15698.4|5650
1625133470000|2021-07-01 09:57:50|15702.5|15698.5|15702.4|15698.4|15703.1|15699.1|15702.1|15698.1|12400
1625133480000|2021-07-01 09:58:00|15702.8|15698.8|15704.5|15700.5|15704.8|15700.8|15702.2|15698.2|11300
1625133490000|2021-07-01 09:58:10|15704.7|15700.7|15703.9|15699.9|15704.7|15700.7|15702.7|15698.7|5800
1625133500000|2021-07-01 09:58:20|15704.5|15700.5|15703.9|15699.9|15705.4|15701.4|15702.6|15698.6|8100
1625133510000|2021-07-01 09:58:30|15703|15699|15702.5|15698.5|15703|15699|15702.3|15698.3|4450
1625133520000|2021-07-01 09:58:40|15702.4|15698.4|15702.8|15698.8|15703.5|15699.5|15702.1|15698.1|5950
1625133530000|2021-07-01 09:58:50|15703.4|15699.4|15703.8|15699.8|15704.6|15700.6|15703.1|15699.1|4100
1625133540000|2021-07-01 09:59:00|15704.3|15700.3|15704.2|15700.2|15704.6|15700.6|15702.9|15698.9|9750
1625133550000|2021-07-01 09:59:10|15704.8|15700.8|15705.6|15701.6|15705.6|15701.6|15704.8|15700.8|6850
1625133560000|2021-07-01 09:59:20|15706.5|15702.5|15705.5|15701.5|15706.5|15702.5|15705.3|15701.3|6350
1625133570000|2021-07-01 09:59:30|15705.3|15701.3|15706.3|15702.3|15706.3|15702.3|15705.3|15701.3|10400
1625133580000|2021-07-01 09:59:40|15706.1|15702.1|15706.1|15702.1|15706.6|15702.6|15705.8|15701.8|4100
1625133590000|2021-07-01 09:59:50|15706.2|15702.2|15708.8|15704.8|15708.8|15704.8|15705.6|15701.6|8000
1625133600000|2021-07-01 10:00:00|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.1|15699.1|43
1625133610000|2021-07-01 10:00:10|15703.4|15699.4|15699.4|15695.4|15703.4|15699.4|15699.4|15695.4|33
1625133620000|2021-07-01 10:00:20|15699.1|15695.1|15700.4|15696.4|15701.6|15697.6|15699.1|15695.1|9
1625133630000|2021-07-01 10:00:30|15700.1|15696.1|15699.9|15695.9|15700.1|15696.1|15699.6|15695.6|14
1625133640000|2021-07-01 10:00:40|15700.1|15696.1|15705.1|15701.1|15705.1|15701.1|15700.1|15696.1|116
1625133650000|2021-07-01 10:00:50|15704.9|15700.9|15705.1|15701.1|15705.1|15701.1|15704.9|15700.9|0
1625133660000|2021-07-01 10:01:00|15705.4|15701.4|15704.4|15700.4|15705.4|15701.4|15704.4|15700.4|3
1625133670000|2021-07-01 10:01:10|15704.6|15700.6|15703.4|15699.4|15704.6|15700.6|15703.4|15699.4|3
1625133680000|2021-07-01 10:01:20|15703.1|15699.1|15702.4|15698.4|15703.6|15699.6|15702.1|15698.1|9
1625133690000|2021-07-01 10:01:30|15702.1|15698.1|15700.1|15696.1|15702.4|15698.4|15700.1|15696.1|8
1625133700000|2021-07-01 10:01:40|15700.4|15696.4|15700.1|15696.1|15700.4|15696.4|15700.1|15696.1|4
1625133710000|2021-07-01 10:01:50|15700.4|15696.4|15701.6|15697.6|15701.9|15697.9|15700.1|15696.1|12
1625133720000|2021-07-01 10:02:00|15701.4|15697.4|15700.9|15696.9|15701.4|15697.4|15700.6|15696.6|4
1625133730000|2021-07-01 10:02:10|15700.6|15696.6|15700.9|15696.9|15700.9|15696.9|15700.6|15696.6|1
1625133740000|2021-07-01 10:02:20|15700.6|15696.6|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|1
1625133750000|2021-07-01 10:02:30|||||||||1
1625133760000|2021-07-01 10:02:40|15700.6|15696.6|15700.4|15696.4|15700.6|15696.6|15700.1|15696.1|2
1625133770000|2021-07-01 10:02:50|15700.1|15696.1|15700.6|15696.6|15700.6|15696.6|15700.1|15696.1|2
1625133780000|2021-07-01 10:03:00|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.6|15695.6|3
1625133800000|2021-07-01 10:03:20|15699.6|15695.6|15699.4|15695.4|15699.9|15695.9|15699.4|15695.4|1
1625133810000|2021-07-01 10:03:30|15699.6|15695.6|15699.4|15695.4|15699.6|15695.6|15699.4|15695.4|1
1625133830000|2021-07-01 10:03:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15698.9|15694.9|3
1625133840000|2021-07-01 10:04:00|15698.9|15694.9|15699.1|15695.1|15699.1|15695.1|15698.9|15694.9|0
1625133850000|2021-07-01 10:04:10|15699.4|15695.4|15698.9|15694.9|15699.4|15695.4|15698.9|15694.9|1
1625133860000|2021-07-01 10:04:20|15698.6|15694.6|15698.1|15694.1|15698.6|15694.6|15697.9|15693.9|5
1625133870000|2021-07-01 10:04:30|15697.9|15693.9|15698.1|15694.1|15698.4|15694.4|15697.9|15693.9|1
1625133880000|2021-07-01 10:04:40|15697.9|15693.9|15698.4|15694.4|15698.4|15694.4|15697.9|15693.9|2
1625133890000|2021-07-01 10:04:50|15698.1|15694.1|15698.1|15694.1|15698.4|15694.4|15697.9|15693.9|1
1625133900000|2021-07-01 10:05:00|15698.4|15694.4|15698.1|15694.1|15698.4|15694.4|15698.1|15694.1|3
1625133910000|2021-07-01 10:05:10|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.1|15694.1|0
1625133930000|2021-07-01 10:05:30|15698.6|15694.6|15699.1|15695.1|15699.1|15695.1|15698.6|15694.6|4
1625133940000|2021-07-01 10:05:40|15699.4|15695.4|15700.6|15696.6|15700.6|15696.6|15699.4|15695.4|1
1625133950000|2021-07-01 10:05:50|15700.9|15696.9|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|1
1625133960000|2021-07-01 10:06:00|15701.9|15697.9|15703.1|15699.1|15703.1|15699.1|15701.9|15697.9|4
1625133970000|2021-07-01 10:06:10|15703.4|15699.4|15704.6|15700.6|15704.6|15700.6|15703.4|15699.4|1
1625133980000|2021-07-01 10:06:20|15704.1|15700.1|15704.1|15700.1|15704.4|15700.4|15704.1|15700.1|1
1625133990000|2021-07-01 10:06:30|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.1|15700.1|0
1625134000000|2021-07-01 10:06:40|15704.1|15700.1|15704.4|15700.4|15704.4|15700.4|15704.1|15700.1|1
1625134010000|2021-07-01 10:06:50|15704.6|15700.6|15704.4|15700.4|15704.6|15700.6|15704.1|15700.1|2
1625134020000|2021-07-01 10:07:00|15704.1|15700.1|15704.1|15700.1|15704.4|15700.4|15704.1|15700.1|2
1625134030000|2021-07-01 10:07:10|15704.4|15700.4|15707.6|15703.6|15707.6|15703.6|15704.4|15700.4|11
1625134040000|2021-07-01 10:07:20|15707.9|15703.9|15709.4|15705.4|15709.4|15705.4|15707.9|15703.9|4
1625134050000|2021-07-01 10:07:30|15709.9|15705.9|15710.1|15706.1|15710.9|15706.9|15709.9|15705.9|9
1625134060000|2021-07-01 10:07:40|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.6|15705.6|2
1625134070000|2021-07-01 10:07:50|15710.1|15706.1|15710.1|15706.1|15710.9|15706.9|15710.1|15706.1|3
1625134080000|2021-07-01 10:08:00|15709.9|15705.9|15709.9|15705.9|15710.9|15706.9|15709.6|15705.6|20
1625134090000|2021-07-01 10:08:10|15709.6|15705.6|15709.4|15705.4|15709.6|15705.6|15709.4|15705.4|0
1625134100000|2021-07-01 10:08:20|15709.6|15705.6|15709.9|15705.9|15709.9|15705.9|15709.6|15705.6|12
1625134110000|2021-07-01 10:08:30|15710.1|15706.1|15710.1|15706.1|15710.9|15706.9|15710.1|15706.1|2
1625134120000|2021-07-01 10:08:40|15710.6|15706.6|15710.9|15706.9|15711.1|15707.1|15710.1|15706.1|3
1625134130000|2021-07-01 10:08:50|15710.4|15706.4|15710.1|15706.1|15710.6|15706.6|15709.4|15705.4|2
1625134140000|2021-07-01 10:09:00|15709.4|15705.4|15707.9|15703.9|15709.4|15705.4|15707.9|15703.9|16
1625134150000|2021-07-01 10:09:10|15708.1|15704.1|15707.1|15703.1|15708.1|15704.1|15706.9|15702.9|5
1625134160000|2021-07-01 10:09:20|15706.9|15702.9|15708.1|15704.1|15708.4|15704.4|15706.9|15702.9|4
1625134170000|2021-07-01 10:09:30|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.1|15704.1|3
1625134180000|2021-07-01 10:09:40|15708.1|15704.1|15708.4|15704.4|15708.4|15704.4|15708.1|15704.1|2
1625134190000|2021-07-01 10:09:50|15708.1|15704.1|15708.1|15704.1|15708.6|15704.6|15708.1|15704.1|4
1625134200000|2021-07-01 10:10:00|15715.4|15697.4|15715.4|15697.4|15716|15698|15715.4|15697.4|5360340
1625134220000|2021-07-01 10:10:20|15716|15698|15716|15698|15716|15698|15715.7|15697.7|0
1625134230000|2021-07-01 10:10:30|15716.6|15698.6|15716.6|15698.6|15716.9|15698.9|15716.6|15698.6|0
1625134240000|2021-07-01 10:10:40|15717.3|15699.3|15717.3|15699.3|15717.6|15699.6|15717.3|15699.3|0
1625134250000|2021-07-01 10:10:50|15717.6|15699.6|15717.3|15699.3|15717.9|15699.9|15717.3|15699.3|0
1625134260000|2021-07-01 10:11:00|15717.9|15699.9|15716.6|15698.6|15717.9|15699.9|15716.6|15698.6|0
1625134270000|2021-07-01 10:11:10|15716.3|15698.3|15716.6|15698.6|15717.3|15699.3|15716|15698|0
1625134280000|2021-07-01 10:11:20|15716|15698|15716|15698|15716.6|15698.6|15716|15698|0
1625134300000|2021-07-01 10:11:40|15716.6|15698.6|15716.6|15698.6|15716.6|15698.6|15716.6|15698.6|0
1625134310000|2021-07-01 10:11:50|15716.3|15698.3|15716|15698|15716.6|15698.6|15716|15698|0
1625134320000|2021-07-01 10:12:00|15715.4|15697.4|15715.7|15697.7|15716|15698|15715.4|15697.4|0
1625134330000|2021-07-01 10:12:10|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|15715.4|15697.4|0
1625134340000|2021-07-01 10:12:20|15715.7|15697.7|15715.4|15697.4|15716|15698|15715.4|15697.4|0
1625134360000|2021-07-01 10:12:40|15716|15698|15716.6|15698.6|15717.3|15699.3|15715.7|15697.7|0
1625134370000|2021-07-01 10:12:50|15717.3|15699.3|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1625134380000|2021-07-01 10:13:00|15717|15699|15716|15698|15717|15699|15716|15698|0
1625134400000|2021-07-01 10:13:20|15716.7|15698.7|15716.7|15698.7|15716.7|15698.7|15716.7|15698.7|0
1625134410000|2021-07-01 10:13:30|15716.3|15698.3|15716.7|15698.7|15716.7|15698.7|15716|15698|0
1625134420000|2021-07-01 10:13:40|15716.3|15698.3|15716.3|15698.3|15716.7|15698.7|15716|15698|0
1625134430000|2021-07-01 10:13:50|15716|15698|15716|15698|15716.3|15698.3|15716|15698|0
1625134440000|2021-07-01 10:14:00|15715.4|15697.4|15716.7|15698.7|15716.7|15698.7|15715.4|15697.4|0
1625134450000|2021-07-01 10:14:10|15717.3|15699.3|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1625134460000|2021-07-01 10:14:20|15717.3|15699.3|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1625134470000|2021-07-01 10:14:30|15716|15698|15716|15698|15716|15698|15716|15698|0
1625134480000|2021-07-01 10:14:40|15716.3|15698.3|15716|15698|15716.7|15698.7|15716|15698|0
1625134490000|2021-07-01 10:14:50|15715.4|15697.4|15716.7|15698.7|15716.7|15698.7|15715.4|15697.4|0
1625134510000|2021-07-01 10:15:10|15716|15698|15716|15698|15716.7|15698.7|15716|15698|0
1625134520000|2021-07-01 10:15:20|15717.3|15699.3|15717.3|15699.3|15717.3|15699.3|15717.3|15699.3|0
1625134550000|2021-07-01 10:15:50|15718|15700|15717.3|15699.3|15718|15700|15717.3|15699.3|0
1625134560000|2021-07-01 10:16:00|15717|15699|15717|15699|15717|15699|15717|15699|0
1625134570000|2021-07-01 10:16:10|15717.3|15699.3|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1625134600000|2021-07-01 10:16:40|15716.3|15698.3|15717.3|15699.3|15717.3|15699.3|15715.4|15697.4|0
1625134650000|2021-07-01 10:17:30|15716.7|15698.7|15717|15699|15717.3|15699.3|15716.7|15698.7|0
1625134660000|2021-07-01 10:17:40|15716.7|15698.7|15716.7|15698.7|15716.7|15698.7|15716.7|15698.7|0
1625134670000|2021-07-01 10:17:50|15717|15699|15717.3|15699.3|15717.3|15699.3|15716.7|15698.7|0
1625134680000|2021-07-01 10:18:00|15717|15699|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1625134690000|2021-07-01 10:18:10|15716.3|15698.3|15716|15698|15716.3|15698.3|15716|15698|0
1625134710000|2021-07-01 10:18:30|15716.7|15698.7|15716|15698|15716.7|15698.7|15716|15698|0
1625134720000|2021-07-01 10:18:40|15716.3|15698.3|15716|15698|15716.7|15698.7|15716|15698|0
1625134740000|2021-07-01 10:19:00|15715.4|15697.4|15715.4|15697.4|15715.7|15697.7|15715.4|15697.4|0
1625134750000|2021-07-01 10:19:10|15714.7|15696.7|15715.1|15697.1|15715.4|15697.4|15714.1|15696.1|0
1625134760000|2021-07-01 10:19:20|15714.7|15696.7|15714.7|15696.7|15715.1|15697.1|15714.7|15696.7|0
1625134790000|2021-07-01 10:19:50|15714.4|15696.4|15714.1|15696.1|15714.4|15696.4|15714.1|15696.1|0
1625134800000|2021-07-01 10:20:00|15714.4|15696.4|15714.1|15696.1|15714.4|15696.4|15713.8|15695.8|0
1625134850000|2021-07-01 10:20:50|15713.8|15695.8|15714.1|15696.1|15714.1|15696.1|15713.5|15695.5|0
1625134860000|2021-07-01 10:21:00|15713.8|15695.8|15713.5|15695.5|15713.8|15695.8|15713.5|15695.5|0
1625134870000|2021-07-01 10:21:10|15712.8|15694.8|15712.8|15694.8|15712.8|15694.8|15712.5|15694.5|0
1625134880000|2021-07-01 10:21:20|15712.5|15694.5|15712.8|15694.8|15712.8|15694.8|15712.5|15694.5|0
1625134890000|2021-07-01 10:21:30|15712.5|15694.5|15712.8|15694.8|15712.8|15694.8|15712.5|15694.5|0
1625134900000|2021-07-01 10:21:40|15713.1|15695.1|15713.5|15695.5|15713.5|15695.5|15712.8|15694.8|0
1625134910000|2021-07-01 10:21:50|15713.1|15695.1|15713.5|15695.5|15713.5|15695.5|15712.8|15694.8|0
1625134920000|2021-07-01 10:22:00|15712.8|15694.8|15712.8|15694.8|15713.1|15695.1|15712.8|15694.8|0
1625134930000|2021-07-01 10:22:10|15712.5|15694.5|15710.3|15692.3|15712.5|15694.5|15710.3|15692.3|0
1625134940000|2021-07-01 10:22:20|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|0
1625134950000|2021-07-01 10:22:30|15709.9|15691.9|15710.9|15692.9|15710.9|15692.9|15709.9|15691.9|0
1625134960000|2021-07-01 10:22:40|15710.3|15692.3|15710.9|15692.9|15710.9|15692.9|15710.3|15692.3|0
1625134970000|2021-07-01 10:22:50|15710.3|15692.3|15710.6|15692.6|15710.9|15692.9|15710.3|15692.3|0
1625134980000|2021-07-01 10:23:00|15710.3|15692.3|15709.8|15691.8|15710.6|15692.6|15709.2|15691.2|0
1625134990000|2021-07-01 10:23:10|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625135010000|2021-07-01 10:23:30|15710.1|15692.1|15709.8|15691.8|15710.1|15692.1|15709.8|15691.8|0
1625135030000|2021-07-01 10:23:50|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1625135040000|2021-07-01 10:24:00|15709.5|15691.5|15709.5|15691.5|15709.8|15691.8|15709.2|15691.2|0
1625135050000|2021-07-01 10:24:10|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625135060000|2021-07-01 10:24:20|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625135070000|2021-07-01 10:24:30|15709.5|15691.5|15709.2|15691.2|15709.5|15691.5|15709.2|15691.2|0
1625135080000|2021-07-01 10:24:40|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625135090000|2021-07-01 10:24:50|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1625135100000|2021-07-01 10:25:00|15709.5|15691.5|15707.2|15689.2|15709.5|15691.5|15707.2|15689.2|0
1625135110000|2021-07-01 10:25:10|15707.9|15689.9|15707.6|15689.6|15707.9|15689.9|15707.2|15689.2|0
1625135120000|2021-07-01 10:25:20|15707.9|15689.9|15706|15688|15707.9|15689.9|15706|15688|0
1625135130000|2021-07-01 10:25:30|15705.3|15687.3|15706|15688|15706|15688|15705.3|15687.3|0
1625135140000|2021-07-01 10:25:40|15706.3|15688.3|15705.3|15687.3|15706.3|15688.3|15705.3|15687.3|0
1625135150000|2021-07-01 10:25:50|15704.7|15686.7|15706|15688|15706|15688|15704.7|15686.7|0
1625135160000|2021-07-01 10:26:00|15705.3|15687.3|15706|15688|15706|15688|15704.7|15686.7|0
1625135170000|2021-07-01 10:26:10|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1625135190000|2021-07-01 10:26:30|15705.9|15687.9|15706.6|15688.6|15706.6|15688.6|15705.9|15687.9|0
1625135200000|2021-07-01 10:26:40|15706.2|15688.2|15706.6|15688.6|15706.6|15688.6|15706.2|15688.2|0
1625135210000|2021-07-01 10:26:50|15705.9|15687.9|15705.9|15687.9|15706.6|15688.6|15705.9|15687.9|0
1625135220000|2021-07-01 10:27:00|15705.6|15687.6|15705.9|15687.9|15705.9|15687.9|15705.3|15687.3|0
1625135230000|2021-07-01 10:27:10|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|15704.6|15686.6|0
1625135250000|2021-07-01 10:27:30|15705.9|15687.9|15706.6|15688.6|15706.6|15688.6|15705.3|15687.3|0
1625135260000|2021-07-01 10:27:40|15707.2|15689.2|15707.8|15689.8|15707.8|15689.8|15707.2|15689.2|0
1625135270000|2021-07-01 10:27:50|15707.2|15689.2|15705.9|15687.9|15707.8|15689.8|15705.9|15687.9|0
1625135280000|2021-07-01 10:28:00|15706.2|15688.2|15707.8|15689.8|15707.8|15689.8|15705.9|15687.9|0
1625135290000|2021-07-01 10:28:10|15707.2|15689.2|15707.2|15689.2|15707.2|15689.2|15707.2|15689.2|0
1625135300000|2021-07-01 10:28:20|15706.6|15688.6|15707.2|15689.2|15707.2|15689.2|15706.6|15688.6|0
1625135310000|2021-07-01 10:28:30|15706.6|15688.6|15706.6|15688.6|15707.2|15689.2|15706.6|15688.6|0
1625135320000|2021-07-01 10:28:40|15707.2|15689.2|15706.6|15688.6|15707.2|15689.2|15706.6|15688.6|0
1625135330000|2021-07-01 10:28:50|15707.2|15689.2|15705.9|15687.9|15707.2|15689.2|15705.9|15687.9|0
1625135340000|2021-07-01 10:29:00|15705.6|15687.6|15705.9|15687.9|15705.9|15687.9|15705.3|15687.3|0
1625135350000|2021-07-01 10:29:10|15705.6|15687.6|15705.9|15687.9|15705.9|15687.9|15705.3|15687.3|0
1625135360000|2021-07-01 10:29:20|15705.3|15687.3|15705.9|15687.9|15705.9|15687.9|15705.3|15687.3|0
1625135370000|2021-07-01 10:29:30|15705.6|15687.6|15705.3|15687.3|15705.6|15687.6|15705.3|15687.3|0
1625135380000|2021-07-01 10:29:40|15705.9|15687.9|15706.6|15688.6|15706.6|15688.6|15705.6|15687.6|0
1625135390000|2021-07-01 10:29:50|15705.2|15687.2|15705.9|15687.9|15705.9|15687.9|15705.2|15687.2|0
1625135400000|2021-07-01 10:30:00|15705.5|15687.5|15703.9|15685.9|15705.5|15687.5|15703.9|15685.9|0
1625135420000|2021-07-01 10:30:20|15704.2|15686.2|15702.7|15684.7|15704.6|15686.6|15702|15684|0
1625135430000|2021-07-01 10:30:30|15702|15684|15702.3|15684.3|15702.7|15684.7|15701.4|15683.4|0
1625135440000|2021-07-01 10:30:40|15702.7|15684.7|15702|15684|15702.7|15684.7|15701.4|15683.4|0
1625135450000|2021-07-01 10:30:50|15701.7|15683.7|15701.4|15683.4|15702|15684|15701.4|15683.4|0
1625135460000|2021-07-01 10:31:00|15702|15684|15702|15684|15702|15684|15701.4|15683.4|0
1625135470000|2021-07-01 10:31:10|15701.7|15683.7|15702.7|15684.7|15702.7|15684.7|15701.4|15683.4|0
1625135480000|2021-07-01 10:31:20|15702.3|15684.3|15702.7|15684.7|15702.7|15684.7|15702|15684|0
1625135490000|2021-07-01 10:31:30|15703.3|15685.3|15703.9|15685.9|15704.2|15686.2|15703.3|15685.3|0
1625135500000|2021-07-01 10:31:40|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1625135520000|2021-07-01 10:32:00|15704.6|15686.6|15704.6|15686.6|15704.9|15686.9|15704.6|15686.6|0
1625135530000|2021-07-01 10:32:10|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1625135540000|2021-07-01 10:32:20|15703.6|15685.6|15703.6|15685.6|15703.9|15685.9|15703.3|15685.3|0
1625135550000|2021-07-01 10:32:30|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.3|15685.3|0
1625135560000|2021-07-01 10:32:40|15703.3|15685.3|15703.3|15685.3|15703.9|15685.9|15703.3|15685.3|0
1625135570000|2021-07-01 10:32:50|15703.6|15685.6|15704.6|15686.6|15704.6|15686.6|15703.6|15685.6|0
1625135580000|2021-07-01 10:33:00|15704.2|15686.2|15704.6|15686.6|15704.6|15686.6|15703.9|15685.9|0
1625135590000|2021-07-01 10:33:10|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|15704.6|15686.6|0
1625135600000|2021-07-01 10:33:20|15704.9|15686.9|15705.2|15687.2|15705.2|15687.2|15704.9|15686.9|0
1625135610000|2021-07-01 10:33:30|15705.9|15687.9|15705.9|15687.9|15705.9|15687.9|15705.2|15687.2|0
1625135620000|2021-07-01 10:33:40|15706.5|15688.5|15706.5|15688.5|15706.5|15688.5|15706.5|15688.5|0
1625135630000|2021-07-01 10:33:50|15706.8|15688.8|15707.1|15689.1|15707.1|15689.1|15706.5|15688.5|0
1625135650000|2021-07-01 10:34:10|15707.4|15689.4|15707.8|15689.8|15707.8|15689.8|15707.1|15689.1|0
1625135660000|2021-07-01 10:34:20|15707.4|15689.4|15707.8|15689.8|15707.8|15689.8|15707.1|15689.1|0
1625135670000|2021-07-01 10:34:30|15708.1|15690.1|15708.4|15690.4|15708.4|15690.4|15707.8|15689.8|0
1625135680000|2021-07-01 10:34:40|15708.1|15690.1|15708.4|15690.4|15708.4|15690.4|15707.8|15689.8|0
1625135690000|2021-07-01 10:34:50|15708.1|15690.1|15708.4|15690.4|15708.4|15690.4|15707.8|15689.8|0
1625135700000|2021-07-01 10:35:00|15708.1|15690.1|15707.8|15689.8|15708.1|15690.1|15707.8|15689.8|0
1625135710000|2021-07-01 10:35:10|15707.4|15689.4|15707.1|15689.1|15707.8|15689.8|15706.5|15688.5|0
1625135720000|2021-07-01 10:35:20|15706.5|15688.5|15705.9|15687.9|15706.5|15688.5|15705.5|15687.5|0
1625135730000|2021-07-01 10:35:30|15705.5|15687.5|15705.2|15687.2|15705.5|15687.5|15705.2|15687.2|0
1625135740000|2021-07-01 10:35:40|15704.6|15686.6|15707.1|15689.1|15707.1|15689.1|15704.6|15686.6|0
1625135750000|2021-07-01 10:35:50|15707.4|15689.4|15706.5|15688.5|15707.4|15689.4|15706.5|15688.5|0
1625135760000|2021-07-01 10:36:00|15706.8|15688.8|15706.5|15688.5|15706.8|15688.8|15705.2|15687.2|0
1625135770000|2021-07-01 10:36:10|15706.2|15688.2|15706.2|15688.2|15706.5|15688.5|15705.9|15687.9|0
1625135780000|2021-07-01 10:36:20|15706.5|15688.5|15706.5|15688.5|15707.1|15689.1|15706.5|15688.5|0
1625135790000|2021-07-01 10:36:30|15706.8|15688.8|15705.9|15687.9|15707.1|15689.1|15705.9|15687.9|0
1625135800000|2021-07-01 10:36:40|15706.2|15688.2|15706.5|15688.5|15706.5|15688.5|15705.9|15687.9|0
1625135810000|2021-07-01 10:36:50|15705.9|15687.9|15705.9|15687.9|15705.9|15687.9|15704.9|15686.9|0
1625135820000|2021-07-01 10:37:00|15705.5|15687.5|15705.9|15687.9|15705.9|15687.9|15705.2|15687.2|0
1625135830000|2021-07-01 10:37:10|15706.5|15688.5|15707.1|15689.1|15707.1|15689.1|15706.5|15688.5|0
1625135840000|2021-07-01 10:37:20|15706.5|15688.5|15707.1|15689.1|15707.1|15689.1|15706.5|15688.5|0
1625135850000|2021-07-01 10:37:30|15706.8|15688.8|15706.5|15688.5|15707.1|15689.1|15706.2|15688.2|0
1625135860000|2021-07-01 10:37:40|15706.2|15688.2|15704.6|15686.6|15706.2|15688.2|15704.6|15686.6|0
1625135870000|2021-07-01 10:37:50|15704.9|15686.9|15704.6|15686.6|15705.2|15687.2|15704.6|15686.6|0
1625135880000|2021-07-01 10:38:00|15704.2|15686.2|15703.9|15685.9|15704.6|15686.6|15703.3|15685.3|0
1625135890000|2021-07-01 10:38:10|15703.6|15685.6|15703.3|15685.3|15703.9|15685.9|15703.3|15685.3|0
1625135900000|2021-07-01 10:38:20|15703.9|15685.9|15703.3|15685.3|15703.9|15685.9|15703.3|15685.3|0
1625135910000|2021-07-01 10:38:30|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.3|15685.3|0
1625135920000|2021-07-01 10:38:40|15704.2|15686.2|15704.9|15686.9|15705.2|15687.2|15704.2|15686.2|0
1625135930000|2021-07-01 10:38:50|15705.2|15687.2|15706.2|15688.2|15706.2|15688.2|15705.2|15687.2|0
1625135940000|2021-07-01 10:39:00|15705.9|15687.9|15706.5|15688.5|15706.5|15688.5|15705.2|15687.2|0
1625135950000|2021-07-01 10:39:10|15706.2|15688.2|15706.5|15688.5|15706.5|15688.5|15705.9|15687.9|0
1625135960000|2021-07-01 10:39:20|15706.2|15688.2|15705.9|15687.9|15706.5|15688.5|15705.9|15687.9|0
1625135970000|2021-07-01 10:39:30|15706.2|15688.2|15707.1|15689.1|15707.1|15689.1|15705.9|15687.9|0
1625135980000|2021-07-01 10:39:40|15706.5|15688.5|15706.5|15688.5|15707.1|15689.1|15706.5|15688.5|0
1625136000000|2021-07-01 10:40:00|15705.9|15687.9|15697.6|15693.6|15705.9|15693.6|15697.6|15687.9|0
1625136110000|2021-07-01 10:41:50|15700.1|15696.1|15701.1|15697.1|15701.1|15697.1|15700.1|15696.1|2
1625136120000|2021-07-01 10:42:00|15700.6|15696.6|15702.1|15698.1|15702.1|15698.1|15700.6|15696.6|5
1625136130000|2021-07-01 10:42:10|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|2
1625136140000|2021-07-01 10:42:20|15704.1|15700.1|15702.6|15698.6|15704.1|15700.1|15702.6|15698.6|18
1625136150000|2021-07-01 10:42:30|||||||||7
1625136160000|2021-07-01 10:42:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|4
1625136170000|2021-07-01 10:42:50|15705.1|15701.1|15705.6|15701.6|15705.6|15701.6|15705.1|15701.1|3
1625136180000|2021-07-01 10:43:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|3
1625136190000|2021-07-01 10:43:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1625136200000|2021-07-01 10:43:20|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|5
1625136210000|2021-07-01 10:43:30|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|5
1625136220000|2021-07-01 10:43:40|15703.6|15699.6|15702.1|15698.1|15703.6|15699.6|15702.1|15698.1|17
1625136230000|2021-07-01 10:43:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1625136240000|2021-07-01 10:44:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625136250000|2021-07-01 10:44:10|15700.1|15696.1|15700.6|15696.6|15700.6|15696.6|15700.1|15696.1|3
1625136270000|2021-07-01 10:44:30|15701.1|15697.1|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|5
1625136280000|2021-07-01 10:44:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|2
1625136290000|2021-07-01 10:44:50|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|18
1625136310000|2021-07-01 10:45:10|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1625136320000|2021-07-01 10:45:20|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15701.6|15697.6|6
1625136330000|2021-07-01 10:45:30|15701.6|15697.6|15701.1|15697.1|15701.6|15697.6|15701.1|15697.1|5
1625136340000|2021-07-01 10:45:40|15699.1|15695.1|15699.6|15695.6|15700.1|15696.1|15699.1|15695.1|12
1625136350000|2021-07-01 10:45:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|3
1625136360000|2021-07-01 10:46:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625136370000|2021-07-01 10:46:10|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1625136380000|2021-07-01 10:46:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|2
1625136390000|2021-07-01 10:46:30|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625136400000|2021-07-01 10:46:40|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|2
1625136420000|2021-07-01 10:47:00|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|2
1625136460000|2021-07-01 10:47:40|15703.6|15699.6|15702.6|15698.6|15703.6|15699.6|15702.6|15698.6|6
1625136470000|2021-07-01 10:47:50|||||||||3
1625136480000|2021-07-01 10:48:00|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|2
1625136500000|2021-07-01 10:48:20|||||||||4
1625136510000|2021-07-01 10:48:30|||||||||2
1625136520000|2021-07-01 10:48:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1625136530000|2021-07-01 10:48:50|||||||||2
1625136540000|2021-07-01 10:49:00|15703.1|15699.1|15703.6|15699.6|15704.1|15700.1|15703.1|15699.1|5
1625136550000|2021-07-01 10:49:10|15704.1|15700.1|15703.6|15699.6|15704.1|15700.1|15703.6|15699.6|7
1625136560000|2021-07-01 10:49:20|15703.1|15699.1|15702.1|15698.1|15703.1|15699.1|15702.1|15698.1|6
1625136570000|2021-07-01 10:49:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1625136580000|2021-07-01 10:49:40|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|4
1625136590000|2021-07-01 10:49:50|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15700.1|15696.1|3
1625136600000|2021-07-01 10:50:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625136610000|2021-07-01 10:50:10|15697.6|15693.6|15696.1|15692.1|15697.6|15693.6|15696.1|15692.1|15
1625136620000|2021-07-01 10:50:20|||||||||3
1625136630000|2021-07-01 10:50:30|15695.6|15691.6|15695.1|15691.1|15695.6|15691.6|15695.1|15691.1|8
1625136640000|2021-07-01 10:50:40|15695.6|15691.6|15696.6|15692.6|15696.6|15692.6|15695.6|15691.6|3
1625136650000|2021-07-01 10:50:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1625136660000|2021-07-01 10:51:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|3
1625136670000|2021-07-01 10:51:10|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|3
1625136680000|2021-07-01 10:51:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|3
1625136690000|2021-07-01 10:51:30|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1625136700000|2021-07-01 10:51:40|||||||||1
1625136720000|2021-07-01 10:52:00|15695.6|15691.6|15696.1|15692.1|15696.1|15692.1|15695.6|15691.6|2
1625136730000|2021-07-01 10:52:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1625136760000|2021-07-01 10:52:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|3
1625136770000|2021-07-01 10:52:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1625136780000|2021-07-01 10:53:00|15693.1|15689.1|15692.6|15688.6|15693.1|15689.1|15692.6|15688.6|2
1625136790000|2021-07-01 10:53:10|15692.1|15688.1|15691.1|15687.1|15692.1|15688.1|15691.1|15687.1|4
1625136800000|2021-07-01 10:53:20|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|3
1625136810000|2021-07-01 10:53:30|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1625136820000|2021-07-01 10:53:40|15690.1|15686.1|15689.6|15685.6|15690.1|15686.1|15689.6|15685.6|2
1625136830000|2021-07-01 10:53:50|15689.1|15685.1|15688.6|15684.6|15689.1|15685.1|15688.6|15684.6|8
1625136840000|2021-07-01 10:54:00|15688.1|15684.1|15687.6|15683.6|15688.1|15684.1|15687.1|15683.1|10
1625136850000|2021-07-01 10:54:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|10
1625136860000|2021-07-01 10:54:20|15689.6|15685.6|15691.1|15687.1|15691.1|15687.1|15689.6|15685.6|2
1625136870000|2021-07-01 10:54:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1625136900000|2021-07-01 10:55:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|5
1625136930000|2021-07-01 10:55:30|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1625136970000|2021-07-01 10:56:10|||||||||2
1625137010000|2021-07-01 10:56:50|15694.1|15690.1|15694.6|15690.6|15694.6|15690.6|15694.1|15690.1|2
1625137040000|2021-07-01 10:57:20|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1625137070000|2021-07-01 10:57:50|15692.6|15688.6|15693.6|15689.6|15693.6|15689.6|15692.1|15688.1|3
1625137100000|2021-07-01 10:58:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|3
1625137120000|2021-07-01 10:58:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|2
1625137140000|2021-07-01 10:59:00|||||||||2
1625137180000|2021-07-01 10:59:40|||||||||2
1625137200000|2021-07-01 11:00:00|||||||||7
1625137210000|2021-07-01 11:00:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1625137220000|2021-07-01 11:00:20|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|3
1625137230000|2021-07-01 11:00:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1625137240000|2021-07-01 11:00:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1625137260000|2021-07-01 11:01:00|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1625137310000|2021-07-01 11:01:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1625137320000|2021-07-01 11:02:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1625137340000|2021-07-01 11:02:20|||||||||2
1625137350000|2021-07-01 11:02:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|2
1625137360000|2021-07-01 11:02:40|||||||||1
1625137390000|2021-07-01 11:03:10|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1625137400000|2021-07-01 11:03:20|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|8
1625137420000|2021-07-01 11:03:40|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|2
1625137430000|2021-07-01 11:03:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|4
1625137440000|2021-07-01 11:04:00|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1625137460000|2021-07-01 11:04:20|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1625137490000|2021-07-01 11:04:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|2
1625137520000|2021-07-01 11:05:20|15694.6|15690.6|15695.6|15691.6|15695.6|15691.6|15694.6|15690.6|11
1625137550000|2021-07-01 11:05:50|15693.6|15689.6|15694.6|15690.6|15694.6|15690.6|15693.6|15689.6|3
1625137560000|2021-07-01 11:06:00|15695.1|15691.1|15695.6|15691.6|15695.6|15691.6|15695.1|15691.1|4
1625137570000|2021-07-01 11:06:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1625137650000|2021-07-01 11:07:30|15697.6|15693.6|15698.6|15694.6|15698.6|15694.6|15697.6|15693.6|10
1625137700000|2021-07-01 11:08:20|||||||||1
1625137710000|2021-07-01 11:08:30|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1625137730000|2021-07-01 11:08:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1625137790000|2021-07-01 11:09:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1625137800000|2021-07-01 11:10:00|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1625137810000|2021-07-01 11:10:10|15697.6|15693.6|15698.1|15694.1|15698.1|15694.1|15697.6|15693.6|4
1625137880000|2021-07-01 11:11:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1625137940000|2021-07-01 11:12:20|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1625137970000|2021-07-01 11:12:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1625138000000|2021-07-01 11:13:20|||||||||3
1625138070000|2021-07-01 11:14:30|15696.1|15692.1|15696.6|15692.6|15696.6|15692.6|15696.1|15692.1|3
1625138090000|2021-07-01 11:14:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1625138100000|2021-07-01 11:15:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1625138120000|2021-07-01 11:15:20|||||||||4
1625138170000|2021-07-01 11:16:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|2
1625138240000|2021-07-01 11:17:20|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625138330000|2021-07-01 11:18:50|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625138390000|2021-07-01 11:19:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625138450000|2021-07-01 11:20:50|||||||||1
1625138510000|2021-07-01 11:21:50|||||||||1
1625138530000|2021-07-01 11:22:10|||||||||1
1625138570000|2021-07-01 11:22:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1625138630000|2021-07-01 11:23:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1625138640000|2021-07-01 11:24:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|3
1625138680000|2021-07-01 11:24:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1625138690000|2021-07-01 11:24:50|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|2
1625138740000|2021-07-01 11:25:40|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1625138750000|2021-07-01 11:25:50|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|3
1625138760000|2021-07-01 11:26:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1625138810000|2021-07-01 11:26:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1625138870000|2021-07-01 11:27:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1625138930000|2021-07-01 11:28:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1625138960000|2021-07-01 11:29:20|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1625139030000|2021-07-01 11:30:30|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|2
1625139050000|2021-07-01 11:30:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1625139100000|2021-07-01 11:31:40|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|2
1625139120000|2021-07-01 11:32:00|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|2
1625139130000|2021-07-01 11:32:10|15702.6|15698.6|15703.1|15699.1|15703.1|15699.1|15702.6|15698.6|6
1625139140000|2021-07-01 11:32:20|15703.6|15699.6|15704.6|15700.6|15704.6|15700.6|15703.6|15699.6|3
1625139150000|2021-07-01 11:32:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1625139170000|2021-07-01 11:32:50|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1625139180000|2021-07-01 11:33:00|||||||||1
1625139190000|2021-07-01 11:33:10|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|3
1625139200000|2021-07-01 11:33:20|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1625139210000|2021-07-01 11:33:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1625139220000|2021-07-01 11:33:40|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|2
1625139230000|2021-07-01 11:33:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1625139240000|2021-07-01 11:34:00|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1625139280000|2021-07-01 11:34:40|15704.1|15700.1|15704.6|15700.6|15704.6|15700.6|15704.1|15700.1|5
1625139300000|2021-07-01 11:35:00|15704.1|15700.1|15704.6|15700.6|15705.1|15701.1|15704.1|15700.1|6
1625139310000|2021-07-01 11:35:10|||||||||1
1625139330000|2021-07-01 11:35:30|15706.1|15702.1|15705.6|15701.6|15706.1|15702.1|15705.6|15701.6|6
1625139340000|2021-07-01 11:35:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1625139360000|2021-07-01 11:36:00|15705.6|15701.6|15705.1|15701.1|15705.6|15701.6|15705.1|15701.1|6
1625139380000|2021-07-01 11:36:20|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|2
1625139390000|2021-07-01 11:36:30|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|6
1625139400000|2021-07-01 11:36:40|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|5
1625139410000|2021-07-01 11:36:50|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|10
1625139420000|2021-07-01 11:37:00|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625139430000|2021-07-01 11:37:10|15707.6|15703.6|15709.6|15705.6|15709.6|15705.6|15707.6|15703.6|6
1625139440000|2021-07-01 11:37:20|15709.1|15705.1|15709.6|15705.6|15709.6|15705.6|15709.1|15705.1|6
1625139460000|2021-07-01 11:37:40|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|3
1625139470000|2021-07-01 11:37:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625139480000|2021-07-01 11:38:00|15707.6|15703.6|15706.6|15702.6|15707.6|15703.6|15706.1|15702.1|9
1625139490000|2021-07-01 11:38:10|15707.6|15703.6|15709.6|15705.6|15709.6|15705.6|15707.6|15703.6|5
1625139510000|2021-07-01 11:38:30|||||||||2
1625139520000|2021-07-01 11:38:40|15710.1|15706.1|15711.1|15707.1|15712.6|15708.6|15710.1|15706.1|27
1625139540000|2021-07-01 11:39:00|15710.6|15706.6|15711.1|15707.1|15711.1|15707.1|15709.6|15705.6|7
1625139550000|2021-07-01 11:39:10|15712.1|15708.1|15713.1|15709.1|15713.1|15709.1|15712.1|15708.1|15
1625139560000|2021-07-01 11:39:20|15714.1|15710.1|15713.1|15709.1|15714.6|15710.6|15713.1|15709.1|10
1625139570000|2021-07-01 11:39:30|15713.6|15709.6|15712.6|15708.6|15713.6|15709.6|15712.6|15708.6|6
1625139580000|2021-07-01 11:39:40|15713.6|15709.6|15714.6|15710.6|15714.6|15710.6|15713.6|15709.6|4
1625139590000|2021-07-01 11:39:50|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|5
1625139600000|2021-07-01 11:40:00|||||||||10
1625139610000|2021-07-01 11:40:10|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1625139620000|2021-07-01 11:40:20|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|2
1625139630000|2021-07-01 11:40:30|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|2
1625139660000|2021-07-01 11:41:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|4
1625139670000|2021-07-01 11:41:10|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|2
1625139680000|2021-07-01 11:41:20|15717.1|15713.1|15715.6|15711.6|15717.1|15713.1|15715.6|15711.6|7
1625139690000|2021-07-01 11:41:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1625139700000|2021-07-01 11:41:40|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|2
1625139710000|2021-07-01 11:41:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|14
1625139720000|2021-07-01 11:42:00|15716.6|15712.6|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|2
1625139740000|2021-07-01 11:42:20|15716.1|15712.1|15717.1|15713.1|15717.1|15713.1|15716.1|15712.1|3
1625139750000|2021-07-01 11:42:30|15715.6|15711.6|15715.1|15711.1|15715.6|15711.6|15715.1|15711.1|2
1625139760000|2021-07-01 11:42:40|15716.1|15712.1|15715.1|15711.1|15716.1|15712.1|15715.1|15711.1|6
1625139780000|2021-07-01 11:43:00|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|3
1625139790000|2021-07-01 11:43:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1625139800000|2021-07-01 11:43:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|19
1625139810000|2021-07-01 11:43:30|15718.1|15714.1|15719.6|15715.6|15719.6|15715.6|15718.1|15714.1|11
1625139820000|2021-07-01 11:43:40|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|1
1625139830000|2021-07-01 11:43:50|||||||||1
1625139840000|2021-07-01 11:44:00|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718.6|15714.6|20
1625139850000|2021-07-01 11:44:10|15718.1|15714.1|15717.6|15713.6|15718.1|15714.1|15717.6|15713.6|3
1625139890000|2021-07-01 11:44:50|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|2
1625139910000|2021-07-01 11:45:10|15718.1|15714.1|15718.6|15714.6|15718.6|15714.6|15718.1|15714.1|2
1625139920000|2021-07-01 11:45:20|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|2
1625139940000|2021-07-01 11:45:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1625139950000|2021-07-01 11:45:50|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|2
1625139980000|2021-07-01 11:46:20|||||||||2
1625139990000|2021-07-01 11:46:30|||||||||18
1625140000000|2021-07-01 11:46:40|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625140010000|2021-07-01 11:46:50|15717.1|15713.1|15716.6|15712.6|15717.1|15713.1|15716.6|15712.6|22
1625140020000|2021-07-01 11:47:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|1
1625140040000|2021-07-01 11:47:20|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625140050000|2021-07-01 11:47:30|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625140080000|2021-07-01 11:48:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1625140110000|2021-07-01 11:48:30|15714.1|15710.1|15713.6|15709.6|15714.1|15710.1|15713.6|15709.6|5
1625140120000|2021-07-01 11:48:40|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625140130000|2021-07-01 11:48:50|15713.1|15709.1|15712.6|15708.6|15713.1|15709.1|15712.6|15708.6|2
1625140140000|2021-07-01 11:49:00|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|8
1625140190000|2021-07-01 11:49:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625140220000|2021-07-01 11:50:20|||||||||1
1625140240000|2021-07-01 11:50:40|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1625140250000|2021-07-01 11:50:50|||||||||1
1625140270000|2021-07-01 11:51:10|15713.6|15709.6|15712.1|15708.1|15713.6|15709.6|15712.1|15708.1|3
1625140280000|2021-07-01 11:51:20|15712.6|15708.6|15711.6|15707.6|15712.6|15708.6|15711.6|15707.6|8
1625140290000|2021-07-01 11:51:30|15711.1|15707.1|15711.6|15707.6|15711.6|15707.6|15711.1|15707.1|10
1625140300000|2021-07-01 11:51:40|15711.1|15707.1|15709.6|15705.6|15711.1|15707.1|15709.6|15705.6|3
1625140310000|2021-07-01 11:51:50|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1625140330000|2021-07-01 11:52:10|15709.6|15705.6|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|4
1625140340000|2021-07-01 11:52:20|15710.6|15706.6|15710.6|15706.6|15711.1|15707.1|15710.6|15706.6|6
1625140350000|2021-07-01 11:52:30|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|1
1625140360000|2021-07-01 11:52:40|||||||||1
1625140370000|2021-07-01 11:52:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625140380000|2021-07-01 11:53:00|15711.1|15707.1|15710.1|15706.1|15711.1|15707.1|15710.1|15706.1|3
1625140390000|2021-07-01 11:53:10|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1625140400000|2021-07-01 11:53:20|15711.6|15707.6|15711.1|15707.1|15711.6|15707.6|15711.1|15707.1|7
1625140410000|2021-07-01 11:53:30|15710.6|15706.6|15711.1|15707.1|15711.6|15707.6|15710.6|15706.6|7
1625140440000|2021-07-01 11:54:00|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|1
1625140460000|2021-07-01 11:54:20|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|2
1625140470000|2021-07-01 11:54:30|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1625140480000|2021-07-01 11:54:40|15710.6|15706.6|15710.1|15706.1|15710.6|15706.6|15710.1|15706.1|2
1625140520000|2021-07-01 11:55:20|15711.1|15707.1|15711.6|15707.6|15712.1|15708.1|15711.1|15707.1|4
1625140530000|2021-07-01 11:55:30|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|1
1625140540000|2021-07-01 11:55:40|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1625140550000|2021-07-01 11:55:50|15714.1|15710.1|15717.6|15713.6|15717.6|15713.6|15714.1|15710.1|65
1625140560000|2021-07-01 11:56:00|||||||||2
1625140570000|2021-07-01 11:56:10|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625140590000|2021-07-01 11:56:30|15715.1|15711.1|15714.6|15710.6|15715.1|15711.1|15714.6|15710.6|6
1625140600000|2021-07-01 11:56:40|15715.6|15711.6|15716.6|15712.6|15716.6|15712.6|15715.6|15711.6|2
1625140610000|2021-07-01 11:56:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|2
1625140620000|2021-07-01 11:57:00|15717.1|15713.1|15717.6|15713.6|15717.6|15713.6|15717.1|15713.1|5
1625140630000|2021-07-01 11:57:10|15718.1|15714.1|15718.6|15714.6|15718.6|15714.6|15718.1|15714.1|2
1625140640000|2021-07-01 11:57:20|15719.6|15715.6|15720.6|15716.6|15720.6|15716.6|15719.6|15715.6|3
1625140660000|2021-07-01 11:57:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|2
1625140690000|2021-07-01 11:58:10|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625140700000|2021-07-01 11:58:20|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|2
1625140710000|2021-07-01 11:58:30|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|2
1625140720000|2021-07-01 11:58:40|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|4
1625140730000|2021-07-01 11:58:50|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15725.1|15721.1|3
1625140740000|2021-07-01 11:59:00|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625140750000|2021-07-01 11:59:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|7
1625140760000|2021-07-01 11:59:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625140770000|2021-07-01 11:59:30|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625140790000|2021-07-01 11:59:50|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|5
1625140800000|2021-07-01 12:00:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727.1|15723.1|13
1625140810000|2021-07-01 12:00:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|4
1625140820000|2021-07-01 12:00:20|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15728.6|15724.6|5
1625140830000|2021-07-01 12:00:30|15727.1|15723.1|15726.1|15722.1|15727.1|15723.1|15726.1|15722.1|7
1625140840000|2021-07-01 12:00:40|||||||||1
1625140850000|2021-07-01 12:00:50|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625140860000|2021-07-01 12:01:00|15725.1|15721.1|15726.6|15722.6|15726.6|15722.6|15725.1|15721.1|5
1625140920000|2021-07-01 12:02:00|15724.1|15720.1|15724.6|15720.6|15724.6|15720.6|15723.6|15719.6|11
1625140940000|2021-07-01 12:02:20|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625140950000|2021-07-01 12:02:30|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625140980000|2021-07-01 12:03:00|||||||||1
1625140990000|2021-07-01 12:03:10|15725.6|15721.6|15727.1|15723.1|15727.1|15723.1|15725.6|15721.6|3
1625141000000|2021-07-01 12:03:20|15727.6|15723.6|15728.1|15724.1|15728.1|15724.1|15727.6|15723.6|2
1625141100000|2021-07-01 12:05:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|2
1625141110000|2021-07-01 12:05:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1625141120000|2021-07-01 12:05:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625141160000|2021-07-01 12:06:00|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625141170000|2021-07-01 12:06:10|15728.1|15724.1|15727.6|15723.6|15728.1|15724.1|15727.6|15723.6|10
1625141190000|2021-07-01 12:06:30|15726.6|15722.6|15725.6|15721.6|15726.6|15722.6|15725.6|15721.6|6
1625141230000|2021-07-01 12:07:10|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|1
1625141270000|2021-07-01 12:07:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1625141280000|2021-07-01 12:08:00|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|3
1625141290000|2021-07-01 12:08:10|15725.6|15721.6|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|6
1625141310000|2021-07-01 12:08:30|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625141320000|2021-07-01 12:08:40|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|2
1625141330000|2021-07-01 12:08:50|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|1
1625141370000|2021-07-01 12:09:30|||||||||1
1625141410000|2021-07-01 12:10:10|||||||||1
1625141420000|2021-07-01 12:10:20|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1625141430000|2021-07-01 12:10:30|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625141500000|2021-07-01 12:11:40|15726.1|15722.1|15724.1|15720.1|15726.1|15722.1|15724.1|15720.1|14
1625141510000|2021-07-01 12:11:50|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625141520000|2021-07-01 12:12:00|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625141540000|2021-07-01 12:12:20|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|3
1625141550000|2021-07-01 12:12:30|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625141580000|2021-07-01 12:13:00|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625141590000|2021-07-01 12:13:10|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|10
1625141680000|2021-07-01 12:14:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625141690000|2021-07-01 12:14:50|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625141710000|2021-07-01 12:15:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625141740000|2021-07-01 12:15:40|||||||||1
1625141770000|2021-07-01 12:16:10|15720.1|15716.1|15719.6|15715.6|15720.1|15716.1|15719.6|15715.6|5
1625141800000|2021-07-01 12:16:40|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625141840000|2021-07-01 12:17:20|||||||||1
1625141880000|2021-07-01 12:18:00|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|1
1625141900000|2021-07-01 12:18:20|||||||||3
1625141970000|2021-07-01 12:19:30|||||||||1
1625142070000|2021-07-01 12:21:10|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1625142090000|2021-07-01 12:21:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1625142600000|2021-07-01 12:30:00|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625142660000|2021-07-01 12:31:00|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|1
1625142720000|2021-07-01 12:32:00|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|3
1625142750000|2021-07-01 12:32:30|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625142860000|2021-07-01 12:34:20|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625142940000|2021-07-01 12:35:40|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|1
1625142960000|2021-07-01 12:36:00|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|2
1625143110000|2021-07-01 12:38:30|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|1
1625143340000|2021-07-01 12:42:20|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1625143360000|2021-07-01 12:42:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1625143370000|2021-07-01 12:42:50|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1625143460000|2021-07-01 12:44:20|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|2
1625143480000|2021-07-01 12:44:40|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|3
1625143490000|2021-07-01 12:44:50|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|1
1625143750000|2021-07-01 12:49:10|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|2
1625143780000|2021-07-01 12:49:40|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1625143790000|2021-07-01 12:49:50|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|7
1625143830000|2021-07-01 12:50:30|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|7
1625143870000|2021-07-01 12:51:10|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|6
1625143960000|2021-07-01 12:52:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|2
1625143970000|2021-07-01 12:52:50|15709.6|15705.6|15708.1|15704.1|15709.6|15705.6|15708.1|15704.1|3
1625143980000|2021-07-01 12:53:00|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|3
1625143990000|2021-07-01 12:53:10|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|3
1625144000000|2021-07-01 12:53:20|15707.1|15703.1|15708.1|15704.1|15708.1|15704.1|15707.1|15703.1|2
1625144010000|2021-07-01 12:53:30|15707.6|15703.6|15708.1|15704.1|15708.1|15704.1|15707.6|15703.6|3
1625144020000|2021-07-01 12:53:40|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|3
1625144030000|2021-07-01 12:53:50|15707.1|15703.1|15706.1|15702.1|15707.1|15703.1|15706.1|15702.1|4
1625144040000|2021-07-01 12:54:00|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|2
1625144050000|2021-07-01 12:54:10|15706.1|15702.1|15705.6|15701.6|15706.1|15702.1|15705.6|15701.6|2
1625144060000|2021-07-01 12:54:20|15705.1|15701.1|15704.1|15700.1|15706.1|15702.1|15704.1|15700.1|8
1625144070000|2021-07-01 12:54:30|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|3
1625144080000|2021-07-01 12:54:40|||||||||3
1625144090000|2021-07-01 12:54:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1625144100000|2021-07-01 12:55:00|15704.1|15700.1|15706.6|15702.6|15706.6|15702.6|15704.1|15700.1|4
1625144110000|2021-07-01 12:55:10|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1625144120000|2021-07-01 12:55:20|||||||||1
1625144130000|2021-07-01 12:55:30|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1625144140000|2021-07-01 12:55:40|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1625144160000|2021-07-01 12:56:00|15704.1|15700.1|15704.6|15700.6|15704.6|15700.6|15704.1|15700.1|2
1625144170000|2021-07-01 12:56:10|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1625144180000|2021-07-01 12:56:20|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|2
1625144200000|2021-07-01 12:56:40|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1625144210000|2021-07-01 12:56:50|15708.6|15704.6|15707.6|15703.6|15708.6|15704.6|15707.6|15703.6|2
1625144230000|2021-07-01 12:57:10|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1625144260000|2021-07-01 12:57:40|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1625144280000|2021-07-01 12:58:00|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1625144300000|2021-07-01 12:58:20|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1625144360000|2021-07-01 12:59:20|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1625144370000|2021-07-01 12:59:30|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|7
1625144380000|2021-07-01 12:59:40|15708.1|15704.1|15708.6|15704.6|15708.6|15704.6|15708.1|15704.1|2
1625144390000|2021-07-01 12:59:50|15709.6|15705.6|15710.1|15706.1|15710.1|15706.1|15709.6|15705.6|3
1625144420000|2021-07-01 13:00:20|||||||||3
1625144440000|2021-07-01 13:00:40|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|1
1625144460000|2021-07-01 13:01:00|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1625144510000|2021-07-01 13:01:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|1
1625144530000|2021-07-01 13:02:10|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1625144540000|2021-07-01 13:02:20|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|8
1625144560000|2021-07-01 13:02:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|5
1625144580000|2021-07-01 13:03:00|15711.6|15707.6|15713.1|15709.1|15713.1|15709.1|15711.6|15707.6|2
1625144590000|2021-07-01 13:03:10|15716.1|15712.1|15719.1|15715.1|15719.6|15715.6|15716.1|15712.1|7
1625144600000|2021-07-01 13:03:20|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|1
1625144760000|2021-07-01 13:06:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1625144770000|2021-07-01 13:06:10|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|3
1625144780000|2021-07-01 13:06:20|||||||||1
1625144800000|2021-07-01 13:06:40|||||||||1
1625144870000|2021-07-01 13:07:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|5
1625144960000|2021-07-01 13:09:20|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|2
1625145000000|2021-07-01 13:10:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1625145050000|2021-07-01 13:10:50|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625145100000|2021-07-01 13:11:40|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|1
1625145170000|2021-07-01 13:12:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625145190000|2021-07-01 13:13:10|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1625145260000|2021-07-01 13:14:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1625145270000|2021-07-01 13:14:30|||||||||1
1625145370000|2021-07-01 13:16:10|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|2
1625145390000|2021-07-01 13:16:30|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|2
1625145400000|2021-07-01 13:16:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625145420000|2021-07-01 13:17:00|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|1
1625145510000|2021-07-01 13:18:30|15723.6|15719.6|15721.1|15717.1|15723.6|15719.6|15721.1|15717.1|5
1625145530000|2021-07-01 13:18:50|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|6
1625145540000|2021-07-01 13:19:00|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|10
1625145560000|2021-07-01 13:19:20|15724.6|15720.6|15723.6|15719.6|15724.6|15720.6|15723.6|15719.6|9
1625145570000|2021-07-01 13:19:30|15724.6|15720.6|15725.1|15721.1|15725.1|15721.1|15724.6|15720.6|3
1625145580000|2021-07-01 13:19:40|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15726.1|15722.1|11
1625145600000|2021-07-01 13:20:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15727.6|15723.6|10
1625145610000|2021-07-01 13:20:10|15727.6|15723.6|15726.1|15722.1|15727.6|15723.6|15726.1|15722.1|6
1625145620000|2021-07-01 13:20:20|||||||||3
1625145640000|2021-07-01 13:20:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625145660000|2021-07-01 13:21:00|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|4
1625145690000|2021-07-01 13:21:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1625145710000|2021-07-01 13:21:50|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625145730000|2021-07-01 13:22:10|15725.6|15721.6|15726.1|15722.1|15726.1|15722.1|15725.6|15721.6|3
1625145740000|2021-07-01 13:22:20|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|3
1625145750000|2021-07-01 13:22:30|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|5
1625145770000|2021-07-01 13:22:50|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625145780000|2021-07-01 13:23:00|||||||||1
1625145820000|2021-07-01 13:23:40|15727.6|15723.6|15726.6|15722.6|15727.6|15723.6|15726.6|15722.6|4
1625145840000|2021-07-01 13:24:00|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|6
1625145890000|2021-07-01 13:24:50|15724.1|15720.1|15723.6|15719.6|15724.1|15720.1|15723.6|15719.6|5
1625145960000|2021-07-01 13:26:00|||||||||5
1625146000000|2021-07-01 13:26:40|15725.1|15721.1|15724.6|15720.6|15725.1|15721.1|15724.6|15720.6|3
1625146050000|2021-07-01 13:27:30|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|3
1625146080000|2021-07-01 13:28:00|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625146090000|2021-07-01 13:28:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|6
1625146100000|2021-07-01 13:28:20|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625146140000|2021-07-01 13:29:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625146160000|2021-07-01 13:29:20|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625146170000|2021-07-01 13:29:30|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|3
1625146180000|2021-07-01 13:29:40|15726.6|15722.6|15727.1|15723.1|15727.6|15723.6|15726.6|15722.6|5
1625146190000|2021-07-01 13:29:50|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|21
1625146200000|2021-07-01 13:30:00|15729.6|15725.6|15735.6|15731.6|15735.6|15731.6|15729.6|15725.6|21
1625146210000|2021-07-01 13:30:10|15736.1|15732.1|15736.1|15732.1|15736.6|15732.6|15735.6|15731.6|9
1625146220000|2021-07-01 13:30:20|15734.1|15730.1|15734.6|15730.6|15734.6|15730.6|15734.1|15730.1|6
1625146230000|2021-07-01 13:30:30|15735.6|15731.6|15740.1|15736.1|15740.1|15736.1|15735.6|15731.6|16
1625146240000|2021-07-01 13:30:40|15740.6|15736.6|15739.6|15735.6|15740.6|15736.6|15739.1|15735.1|7
1625146250000|2021-07-01 13:30:50|15737.6|15733.6|15736.6|15732.6|15737.6|15733.6|15735.1|15731.1|28
1625146260000|2021-07-01 13:31:00|15735.1|15731.1|15733.6|15729.6|15735.6|15731.6|15733.6|15729.6|14
1625146270000|2021-07-01 13:31:10|||||||||10
1625146280000|2021-07-01 13:31:20|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15729.1|15725.1|18
1625146290000|2021-07-01 13:31:30|15732.6|15728.6|15733.6|15729.6|15734.1|15730.1|15732.6|15728.6|17
1625146300000|2021-07-01 13:31:40|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|2
1625146310000|2021-07-01 13:31:50|15738.6|15734.6|15739.1|15735.1|15741.6|15737.6|15738.6|15734.6|12
1625146320000|2021-07-01 13:32:00|15740.6|15736.6|15740.1|15736.1|15741.6|15737.6|15740.1|15736.1|8
1625146330000|2021-07-01 13:32:10|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625146340000|2021-07-01 13:32:20|||||||||3
1625146350000|2021-07-01 13:32:30|15739.1|15735.1|15737.6|15733.6|15740.1|15736.1|15737.6|15733.6|38
1625146360000|2021-07-01 13:32:40|15736.6|15732.6|15736.1|15732.1|15736.6|15732.6|15736.1|15732.1|4
1625146370000|2021-07-01 13:32:50|15737.6|15733.6|15735.6|15731.6|15737.6|15733.6|15735.1|15731.1|11
1625146380000|2021-07-01 13:33:00|15734.1|15730.1|15733.6|15729.6|15734.1|15730.1|15733.6|15729.6|8
1625146390000|2021-07-01 13:33:10|15734.1|15730.1|15732.6|15728.6|15734.1|15730.1|15732.6|15728.6|10
1625146400000|2021-07-01 13:33:20|15734.1|15730.1|15736.1|15732.1|15736.1|15732.1|15734.1|15730.1|6
1625146410000|2021-07-01 13:33:30|15735.1|15731.1|15735.6|15731.6|15737.6|15733.6|15732.6|15728.6|19
1625146420000|2021-07-01 13:33:40|15735.1|15731.1|15735.6|15731.6|15735.6|15731.6|15735.1|15731.1|6
1625146430000|2021-07-01 13:33:50|15736.6|15732.6|15737.1|15733.1|15737.1|15733.1|15736.1|15732.1|10
1625146440000|2021-07-01 13:34:00|15737.6|15733.6|15736.6|15732.6|15738.1|15734.1|15736.6|15732.6|12
1625146450000|2021-07-01 13:34:10|15736.1|15732.1|15734.1|15730.1|15736.1|15732.1|15734.1|15730.1|6
1625146460000|2021-07-01 13:34:20|15735.1|15731.1|15733.6|15729.6|15735.1|15731.1|15733.6|15729.6|3
1625146470000|2021-07-01 13:34:30|15731.1|15727.1|15727.1|15723.1|15733.6|15729.6|15727.1|15723.1|12
1625146480000|2021-07-01 13:34:40|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|2
1625146490000|2021-07-01 13:34:50|||||||||1
1625146510000|2021-07-01 13:35:10|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625146520000|2021-07-01 13:35:20|15727.6|15723.6|15726.1|15722.1|15727.6|15723.6|15726.1|15722.1|5
1625146530000|2021-07-01 13:35:30|||||||||1
1625146540000|2021-07-01 13:35:40|15725.6|15721.6|15726.1|15722.1|15726.1|15722.1|15725.6|15721.6|4
1625146550000|2021-07-01 13:35:50|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|6
1625146560000|2021-07-01 13:36:00|15728.1|15724.1|15726.1|15722.1|15728.1|15724.1|15725.6|15721.6|13
1625146570000|2021-07-01 13:36:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15724.1|15720.1|4
1625146580000|2021-07-01 13:36:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|8
1625146590000|2021-07-01 13:36:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625146600000|2021-07-01 13:36:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625146620000|2021-07-01 13:37:00|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|2
1625146630000|2021-07-01 13:37:10|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|4
1625146640000|2021-07-01 13:37:20|15728.6|15724.6|15729.6|15725.6|15729.6|15725.6|15728.6|15724.6|4
1625146650000|2021-07-01 13:37:30|15728.1|15724.1|15730.1|15726.1|15730.1|15726.1|15728.1|15724.1|8
1625146660000|2021-07-01 13:37:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625146670000|2021-07-01 13:37:50|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|4
1625146680000|2021-07-01 13:38:00|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625146700000|2021-07-01 13:38:20|||||||||1
1625146710000|2021-07-01 13:38:30|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|2
1625146720000|2021-07-01 13:38:40|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1625146740000|2021-07-01 13:39:00|15732.6|15728.6|15728.1|15724.1|15732.6|15728.6|15728.1|15724.1|15
1625146750000|2021-07-01 13:39:10|||||||||1
1625146760000|2021-07-01 13:39:20|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625146780000|2021-07-01 13:39:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625146790000|2021-07-01 13:39:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625146810000|2021-07-01 13:40:10|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1625146830000|2021-07-01 13:40:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625146850000|2021-07-01 13:40:50|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625146860000|2021-07-01 13:41:00|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625146870000|2021-07-01 13:41:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625146890000|2021-07-01 13:41:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625146900000|2021-07-01 13:41:40|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|6
1625146910000|2021-07-01 13:41:50|15728.6|15724.6|15726.1|15722.1|15728.6|15724.6|15726.1|15722.1|6
1625146930000|2021-07-01 13:42:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625146950000|2021-07-01 13:42:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625146970000|2021-07-01 13:42:50|||||||||1
1625146990000|2021-07-01 13:43:10|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625147010000|2021-07-01 13:43:30|15727.1|15723.1|15726.6|15722.6|15729.1|15725.1|15726.6|15722.6|12
1625147030000|2021-07-01 13:43:50|15728.6|15724.6|15726.6|15722.6|15728.6|15724.6|15726.6|15722.6|2
1625147040000|2021-07-01 13:44:00|15727.1|15723.1|15726.6|15722.6|15727.1|15723.1|15725.1|15721.1|9
1625147050000|2021-07-01 13:44:10|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|4
1625147060000|2021-07-01 13:44:20|15725.1|15721.1|15723.1|15719.1|15725.1|15721.1|15722.6|15718.6|14
1625147070000|2021-07-01 13:44:30|15722.6|15718.6|15717.1|15713.1|15722.6|15718.6|15716.6|15712.6|33
1625147080000|2021-07-01 13:44:40|15718.6|15714.6|15720.1|15716.1|15720.6|15716.6|15718.6|15714.6|11
1625147090000|2021-07-01 13:44:50|15719.1|15715.1|15719.1|15715.1|15719.6|15715.6|15719.1|15715.1|3
1625147100000|2021-07-01 13:45:00|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15719.1|15715.1|6
1625147110000|2021-07-01 13:45:10|15719.6|15715.6|15721.1|15717.1|15721.1|15717.1|15719.6|15715.6|5
1625147120000|2021-07-01 13:45:20|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|19
1625147130000|2021-07-01 13:45:30|15722.6|15718.6|15724.6|15720.6|15725.1|15721.1|15722.6|15718.6|6
1625147140000|2021-07-01 13:45:40|||||||||1
1625147160000|2021-07-01 13:46:00|||||||||1
1625147170000|2021-07-01 13:46:10|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625147180000|2021-07-01 13:46:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|3
1625147190000|2021-07-01 13:46:30|||||||||1
1625147200000|2021-07-01 13:46:40|15726.1|15722.1|15726.1|15722.1|15728.1|15724.1|15726.1|15722.1|4
1625147210000|2021-07-01 13:46:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625147220000|2021-07-01 13:47:00|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|6
1625147240000|2021-07-01 13:47:20|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625147260000|2021-07-01 13:47:40|15731.1|15727.1|15729.6|15725.6|15731.1|15727.1|15729.6|15725.6|4
1625147270000|2021-07-01 13:47:50|15729.1|15725.1|15726.1|15722.1|15729.1|15725.1|15726.1|15722.1|6
1625147280000|2021-07-01 13:48:00|15726.6|15722.6|15725.6|15721.6|15726.6|15722.6|15725.6|15721.6|4
1625147290000|2021-07-01 13:48:10|15725.1|15721.1|15723.1|15719.1|15725.1|15721.1|15723.1|15719.1|8
1625147300000|2021-07-01 13:48:20|15724.1|15720.1|15723.1|15719.1|15724.1|15720.1|15723.1|15719.1|3
1625147310000|2021-07-01 13:48:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|2
1625147320000|2021-07-01 13:48:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625147330000|2021-07-01 13:48:50|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625147340000|2021-07-01 13:49:00|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625147350000|2021-07-01 13:49:10|||||||||1
1625147360000|2021-07-01 13:49:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625147370000|2021-07-01 13:49:30|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|1
1625147390000|2021-07-01 13:49:50|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625147400000|2021-07-01 13:50:00|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|1
1625147410000|2021-07-01 13:50:10|15721.1|15717.1|15719.6|15715.6|15721.1|15717.1|15719.6|15715.6|2
1625147430000|2021-07-01 13:50:30|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625147440000|2021-07-01 13:50:40|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|4
1625147450000|2021-07-01 13:50:50|15719.6|15715.6|15717.6|15713.6|15719.6|15715.6|15717.6|15713.6|9
1625147460000|2021-07-01 13:51:00|15717.1|15713.1|15718.1|15714.1|15718.1|15714.1|15717.1|15713.1|6
1625147470000|2021-07-01 13:51:10|15716.1|15712.1|15714.1|15710.1|15716.1|15712.1|15714.1|15710.1|6
1625147480000|2021-07-01 13:51:20|15713.6|15709.6|15711.1|15707.1|15713.6|15709.6|15711.1|15707.1|5
1625147490000|2021-07-01 13:51:30|15710.1|15706.1|15710.6|15706.6|15710.6|15706.6|15710.1|15706.1|3
1625147500000|2021-07-01 13:51:40|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|5
1625147510000|2021-07-01 13:51:50|15711.6|15707.6|15711.1|15707.1|15711.6|15707.6|15711.1|15707.1|5
1625147520000|2021-07-01 13:52:00|15712.1|15708.1|15711.6|15707.6|15712.1|15708.1|15711.6|15707.6|7
1625147530000|2021-07-01 13:52:10|15709.6|15705.6|15710.6|15706.6|15710.6|15706.6|15709.6|15705.6|8
1625147540000|2021-07-01 13:52:20|15711.6|15707.6|15711.1|15707.1|15711.6|15707.6|15711.1|15707.1|5
1625147550000|2021-07-01 13:52:30|||||||||1
1625147560000|2021-07-01 13:52:40|15710.6|15706.6|15710.1|15706.1|15710.6|15706.6|15709.6|15705.6|8
1625147570000|2021-07-01 13:52:50|15709.1|15705.1|15710.6|15706.6|15710.6|15706.6|15709.1|15705.1|11
1625147580000|2021-07-01 13:53:00|||||||||1
1625147600000|2021-07-01 13:53:20|15712.1|15708.1|15712.1|15708.1|15712.6|15708.6|15712.1|15708.1|3
1625147610000|2021-07-01 13:53:30|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|12
1625147620000|2021-07-01 13:53:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1625147640000|2021-07-01 13:54:00|15712.6|15708.6|15714.1|15710.1|15714.1|15710.1|15712.6|15708.6|9
1625147650000|2021-07-01 13:54:10|15712.6|15708.6|15710.1|15706.1|15712.6|15708.6|15710.1|15706.1|6
1625147660000|2021-07-01 13:54:20|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.1|15706.1|16
1625147670000|2021-07-01 13:54:30|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|4
1625147680000|2021-07-01 13:54:40|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625147690000|2021-07-01 13:54:50|||||||||1
1625147700000|2021-07-01 13:55:00|15707.6|15703.6|15708.1|15704.1|15708.1|15704.1|15707.6|15703.6|4
1625147710000|2021-07-01 13:55:10|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|3
1625147720000|2021-07-01 13:55:20|||||||||1
1625147730000|2021-07-01 13:55:30|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|3
1625147740000|2021-07-01 13:55:40|15715.1|15711.1|15714.6|15710.6|15716.1|15712.1|15714.6|15710.6|12
1625147750000|2021-07-01 13:55:50|||||||||1
1625147760000|2021-07-01 13:56:00|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1625147770000|2021-07-01 13:56:10|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|2
1625147780000|2021-07-01 13:56:20|15711.1|15707.1|15712.1|15708.1|15712.1|15708.1|15711.1|15707.1|3
1625147800000|2021-07-01 13:56:40|||||||||1
1625147810000|2021-07-01 13:56:50|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|1
1625147820000|2021-07-01 13:57:00|||||||||10
1625147830000|2021-07-01 13:57:10|15712.6|15708.6|15714.1|15710.1|15714.1|15710.1|15712.6|15708.6|10
1625147840000|2021-07-01 13:57:20|15716.1|15712.1|15715.6|15711.6|15716.1|15712.1|15715.6|15711.6|2
1625147850000|2021-07-01 13:57:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1625147870000|2021-07-01 13:57:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625147890000|2021-07-01 13:58:10|||||||||4
1625147900000|2021-07-01 13:58:20|15714.6|15710.6|15713.6|15709.6|15714.6|15710.6|15713.6|15709.6|8
1625147910000|2021-07-01 13:58:30|15714.6|15710.6|15715.1|15711.1|15715.1|15711.1|15713.6|15709.6|21
1625147920000|2021-07-01 13:58:40|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|8
1625147930000|2021-07-01 13:58:50|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|1
1625147940000|2021-07-01 13:59:00|15710.6|15706.6|15712.6|15708.6|15712.6|15708.6|15710.6|15706.6|7
1625147950000|2021-07-01 13:59:10|15710.1|15706.1|15710.1|15706.1|15712.1|15708.1|15710.1|15706.1|7
1625147960000|2021-07-01 13:59:20|15711.1|15707.1|15710.1|15706.1|15711.1|15707.1|15710.1|15706.1|2
1625147970000|2021-07-01 13:59:30|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15708.6|15704.6|5
1625147980000|2021-07-01 13:59:40|15711.6|15707.6|15712.6|15708.6|15712.6|15708.6|15711.6|15707.6|5
1625147990000|2021-07-01 13:59:50|15711.1|15707.1|15709.6|15705.6|15711.1|15707.1|15709.6|15705.6|2
1625148000000|2021-07-01 14:00:00|15709.1|15705.1|15703.6|15699.6|15709.1|15705.1|15703.6|15699.6|25
1625148010000|2021-07-01 14:00:10|15703.1|15699.1|15701.1|15697.1|15703.1|15699.1|15701.1|15697.1|5
1625148020000|2021-07-01 14:00:20|15701.6|15697.6|15700.1|15696.1|15701.6|15697.6|15699.1|15695.1|19
1625148030000|2021-07-01 14:00:30|15699.1|15695.1|15700.6|15696.6|15700.6|15696.6|15697.6|15693.6|27
1625148040000|2021-07-01 14:00:40|15700.1|15696.1|15699.1|15695.1|15700.6|15696.6|15699.1|15695.1|41
1625148050000|2021-07-01 14:00:50|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625148060000|2021-07-01 14:01:00|15700.1|15696.1|15704.1|15700.1|15704.1|15700.1|15700.1|15696.1|28
1625148070000|2021-07-01 14:01:10|15702.1|15698.1|15707.6|15703.6|15707.6|15703.6|15702.1|15698.1|8
1625148090000|2021-07-01 14:01:30|||||||||1
1625148110000|2021-07-01 14:01:50|15706.6|15702.6|15704.1|15700.1|15706.6|15702.6|15702.1|15698.1|53
1625148120000|2021-07-01 14:02:00|15702.1|15698.1|15706.1|15702.1|15706.1|15702.1|15702.1|15698.1|16
1625148130000|2021-07-01 14:02:10|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|5
1625148150000|2021-07-01 14:02:30|15704.1|15700.1|15704.1|15700.1|15704.6|15700.6|15703.6|15699.6|13
1625148160000|2021-07-01 14:02:40|15704.6|15700.6|15706.1|15702.1|15706.1|15702.1|15704.6|15700.6|5
1625148180000|2021-07-01 14:03:00|15706.6|15702.6|15704.1|15700.1|15707.6|15703.6|15704.1|15700.1|22
1625148190000|2021-07-01 14:03:10|15703.1|15699.1|15702.1|15698.1|15703.6|15699.6|15702.1|15698.1|17
1625148200000|2021-07-01 14:03:20|15703.1|15699.1|15699.6|15695.6|15703.1|15699.1|15699.6|15695.6|10
1625148210000|2021-07-01 14:03:30|15697.6|15693.6|15696.6|15692.6|15697.6|15693.6|15696.6|15692.6|5
1625148220000|2021-07-01 14:03:40|15699.1|15695.1|15696.1|15692.1|15699.1|15695.1|15696.1|15692.1|15
1625148230000|2021-07-01 14:03:50|15695.1|15691.1|15692.6|15688.6|15695.1|15691.1|15692.6|15688.6|6
1625148240000|2021-07-01 14:04:00|15693.6|15689.6|15694.6|15690.6|15694.6|15690.6|15693.6|15689.6|17
1625148250000|2021-07-01 14:04:10|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15696.6|15692.6|8
1625148260000|2021-07-01 14:04:20|15696.6|15692.6|15696.1|15692.1|15696.6|15692.6|15696.1|15692.1|10
1625148270000|2021-07-01 14:04:30|15696.6|15692.6|15696.1|15692.1|15696.6|15692.6|15695.6|15691.6|6
1625148280000|2021-07-01 14:04:40|15697.6|15693.6|15699.6|15695.6|15699.6|15695.6|15696.6|15692.6|19
1625148290000|2021-07-01 14:04:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|4
1625148300000|2021-07-01 14:05:00|15701.6|15697.6|15701.1|15697.1|15701.6|15697.6|15701.1|15697.1|13
1625148310000|2021-07-01 14:05:10|15699.6|15695.6|15698.1|15694.1|15700.1|15696.1|15697.6|15693.6|9
1625148320000|2021-07-01 14:05:20|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15700.1|15696.1|5
1625148330000|2021-07-01 14:05:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|10
1625148350000|2021-07-01 14:05:50|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|5
1625148360000|2021-07-01 14:06:00|15706.6|15702.6|15706.1|15702.1|15706.6|15702.6|15706.1|15702.1|9
1625148370000|2021-07-01 14:06:10|15706.6|15702.6|15704.6|15700.6|15706.6|15702.6|15704.6|15700.6|9
1625148390000|2021-07-01 14:06:30|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1625148410000|2021-07-01 14:06:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|2
1625148420000|2021-07-01 14:07:00|15705.1|15701.1|15705.6|15701.6|15705.6|15701.6|15705.1|15701.1|2
1625148430000|2021-07-01 14:07:10|15705.1|15701.1|15703.6|15699.6|15705.1|15701.1|15703.6|15699.6|10
1625148440000|2021-07-01 14:07:20|15703.1|15699.1|15704.1|15700.1|15704.1|15700.1|15703.1|15699.1|2
1625148470000|2021-07-01 14:07:50|15705.1|15701.1|15704.6|15700.6|15705.1|15701.1|15704.6|15700.6|3
1625148480000|2021-07-01 14:08:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|6
1625148500000|2021-07-01 14:08:20|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1625148510000|2021-07-01 14:08:30|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1625148520000|2021-07-01 14:08:40|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625148530000|2021-07-01 14:08:50|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|3
1625148540000|2021-07-01 14:09:00|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15707.1|15703.1|4
1625148550000|2021-07-01 14:09:10|15708.6|15704.6|15707.6|15703.6|15708.6|15704.6|15707.6|15703.6|4
1625148560000|2021-07-01 14:09:20|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1625148600000|2021-07-01 14:10:00|||||||||1
1625148620000|2021-07-01 14:10:20|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15707.1|15703.1|5
1625148630000|2021-07-01 14:10:30|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|3
1625148640000|2021-07-01 14:10:40|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|5
1625148650000|2021-07-01 14:10:50|15707.6|15703.6|15708.1|15704.1|15708.1|15704.1|15707.6|15703.6|5
1625148670000|2021-07-01 14:11:10|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15707.1|15703.1|11
1625148680000|2021-07-01 14:11:20|15706.6|15702.6|15701.1|15697.1|15706.6|15702.6|15701.1|15697.1|31
1625148690000|2021-07-01 14:11:30|15700.1|15696.1|15699.1|15695.1|15700.1|15696.1|15699.1|15695.1|10
1625148700000|2021-07-01 14:11:40|15699.6|15695.6|15699.1|15695.1|15700.6|15696.6|15699.1|15695.1|11
1625148710000|2021-07-01 14:11:50|15699.6|15695.6|15699.6|15695.6|15700.6|15696.6|15699.6|15695.6|6
1625148720000|2021-07-01 14:12:00|15701.1|15697.1|15702.1|15698.1|15702.1|15698.1|15701.1|15697.1|2
1625148730000|2021-07-01 14:12:10|15705.1|15701.1|15704.1|15700.1|15705.1|15701.1|15704.1|15700.1|3
1625148740000|2021-07-01 14:12:20|15703.1|15699.1|15703.1|15699.1|15704.1|15700.1|15702.6|15698.6|12
1625148750000|2021-07-01 14:12:30|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625148760000|2021-07-01 14:12:40|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1625148770000|2021-07-01 14:12:50|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15697.1|15693.1|5
1625148780000|2021-07-01 14:13:00|15698.6|15694.6|15699.6|15695.6|15699.6|15695.6|15698.6|15694.6|7
1625148790000|2021-07-01 14:13:10|15700.1|15696.1|15702.1|15698.1|15702.1|15698.1|15700.1|15696.1|3
1625148800000|2021-07-01 14:13:20|15701.6|15697.6|15700.6|15696.6|15703.1|15699.1|15700.6|15696.6|8
1625148810000|2021-07-01 14:13:30|15702.1|15698.1|15701.1|15697.1|15702.1|15698.1|15701.1|15697.1|5
1625148820000|2021-07-01 14:13:40|15700.1|15696.1|15699.6|15695.6|15700.1|15696.1|15699.1|15695.1|7
1625148830000|2021-07-01 14:13:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15698.6|15694.6|9
1625148840000|2021-07-01 14:14:00|15700.6|15696.6|15701.1|15697.1|15701.1|15697.1|15700.6|15696.6|6
1625148850000|2021-07-01 14:14:10|15702.1|15698.1|15699.1|15695.1|15702.1|15698.1|15699.1|15695.1|10
1625148860000|2021-07-01 14:14:20|15698.6|15694.6|15696.1|15692.1|15698.6|15694.6|15696.1|15692.1|4
1625148870000|2021-07-01 14:14:30|15694.6|15690.6|15693.6|15689.6|15694.6|15690.6|15693.6|15689.6|4
1625148880000|2021-07-01 14:14:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|5
1625148890000|2021-07-01 14:14:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1625148900000|2021-07-01 14:15:00|15693.6|15689.6|15694.6|15690.6|15695.1|15691.1|15693.6|15689.6|8
1625148910000|2021-07-01 14:15:10|15695.1|15691.1|15696.6|15692.6|15696.6|15692.6|15695.1|15691.1|12
1625148920000|2021-07-01 14:15:20|15697.6|15693.6|15695.6|15691.6|15698.6|15694.6|15695.6|15691.6|16
1625148930000|2021-07-01 14:15:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.1|15689.1|9
1625148940000|2021-07-01 14:15:40|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|12
1625148950000|2021-07-01 14:15:50|15696.1|15692.1|15697.6|15693.6|15699.1|15695.1|15696.1|15692.1|18
1625148960000|2021-07-01 14:16:00|||||||||1
1625148970000|2021-07-01 14:16:10|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|6
1625148980000|2021-07-01 14:16:20|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15697.1|15693.1|3
1625148990000|2021-07-01 14:16:30|15694.6|15690.6|15694.1|15690.1|15694.6|15690.6|15694.1|15690.1|2
1625149000000|2021-07-01 14:16:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|3
1625149010000|2021-07-01 14:16:50|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15697.1|15693.1|2
1625149040000|2021-07-01 14:17:20|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|2
1625149050000|2021-07-01 14:17:30|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1625149070000|2021-07-01 14:17:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1625149080000|2021-07-01 14:18:00|15693.6|15689.6|15693.6|15689.6|15694.1|15690.1|15693.6|15689.6|3
1625149100000|2021-07-01 14:18:20|15697.6|15693.6|15694.6|15690.6|15697.6|15693.6|15694.6|15690.6|2
1625149110000|2021-07-01 14:18:30|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625149120000|2021-07-01 14:18:40|15698.1|15694.1|15697.1|15693.1|15698.1|15694.1|15697.1|15693.1|3
1625149130000|2021-07-01 14:18:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1625149160000|2021-07-01 14:19:20|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15694.1|15690.1|7
1625149180000|2021-07-01 14:19:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1625149190000|2021-07-01 14:19:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1625149210000|2021-07-01 14:20:10|||||||||3
1625149230000|2021-07-01 14:20:30|15693.6|15689.6|15694.1|15690.1|15694.1|15690.1|15693.6|15689.6|3
1625149250000|2021-07-01 14:20:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1625149280000|2021-07-01 14:21:20|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|3
1625149300000|2021-07-01 14:21:40|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1625149310000|2021-07-01 14:21:50|15692.6|15688.6|15692.1|15688.1|15692.6|15688.6|15692.1|15688.1|2
1625149320000|2021-07-01 14:22:00|||||||||3
1625149340000|2021-07-01 14:22:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1625149360000|2021-07-01 14:22:40|15693.6|15689.6|15695.6|15691.6|15695.6|15691.6|15693.6|15689.6|2
1625149370000|2021-07-01 14:22:50|15696.6|15692.6|15697.1|15693.1|15697.1|15693.1|15696.6|15692.6|3
1625149380000|2021-07-01 14:23:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1625149390000|2021-07-01 14:23:10|15697.6|15693.6|15696.1|15692.1|15697.6|15693.6|15696.1|15692.1|2
1625149400000|2021-07-01 14:23:20|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15693.6|15689.6|2
1625149410000|2021-07-01 14:23:30|||||||||1
1625149420000|2021-07-01 14:23:40|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|2
1625149430000|2021-07-01 14:23:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|3
1625149440000|2021-07-01 14:24:00|15692.1|15688.1|15691.6|15687.6|15692.1|15688.1|15691.6|15687.6|2
1625149450000|2021-07-01 14:24:10|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1625149460000|2021-07-01 14:24:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|4
1625149470000|2021-07-01 14:24:30|||||||||1
1625149480000|2021-07-01 14:24:40|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15691.6|15687.6|4
1625149490000|2021-07-01 14:24:50|15693.1|15689.1|15694.6|15690.6|15694.6|15690.6|15693.1|15689.1|4
1625149500000|2021-07-01 14:25:00|15691.1|15687.1|15690.1|15686.1|15691.1|15687.1|15690.1|15686.1|3
1625149510000|2021-07-01 14:25:10|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|6
1625149530000|2021-07-01 14:25:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1625149540000|2021-07-01 14:25:40|15690.1|15686.1|15690.6|15686.6|15690.6|15686.6|15690.1|15686.1|2
1625149550000|2021-07-01 14:25:50|15689.6|15685.6|15690.1|15686.1|15690.1|15686.1|15689.1|15685.1|10
1625149560000|2021-07-01 14:26:00|15691.1|15687.1|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|11
1625149570000|2021-07-01 14:26:10|15688.6|15684.6|15687.6|15683.6|15688.6|15684.6|15687.6|15683.6|6
1625149580000|2021-07-01 14:26:20|15688.1|15684.1|15688.1|15684.1|15689.1|15685.1|15688.1|15684.1|8
1625149590000|2021-07-01 14:26:30|||||||||1
1625149600000|2021-07-01 14:26:40|15687.1|15683.1|15685.6|15681.6|15687.1|15683.1|15685.6|15681.6|13
1625149610000|2021-07-01 14:26:50|15685.1|15681.1|15684.6|15680.6|15685.1|15681.1|15684.6|15680.6|9
1625149620000|2021-07-01 14:27:00|15684.1|15680.1|15680.1|15676.1|15684.1|15680.1|15680.1|15676.1|39
1625149630000|2021-07-01 14:27:10|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|8
1625149640000|2021-07-01 14:27:20|15680.1|15676.1|15679.6|15675.6|15680.1|15676.1|15679.6|15675.6|3
1625149650000|2021-07-01 14:27:30|15678.6|15674.6|15680.1|15676.1|15680.1|15676.1|15676.6|15672.6|21
1625149660000|2021-07-01 14:27:40|15679.1|15675.1|15679.6|15675.6|15680.1|15676.1|15679.1|15675.1|11
1625149680000|2021-07-01 14:28:00|||||||||1
1625149700000|2021-07-01 14:28:20|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|1
1625149710000|2021-07-01 14:28:30|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|1
1625149720000|2021-07-01 14:28:40|15681.1|15677.1|15680.1|15676.1|15681.1|15677.1|15680.1|15676.1|2
1625149730000|2021-07-01 14:28:50|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625149740000|2021-07-01 14:29:00|||||||||2
1625149750000|2021-07-01 14:29:10|15680.6|15676.6|15682.6|15678.6|15682.6|15678.6|15680.1|15676.1|12
1625149760000|2021-07-01 14:29:20|15683.1|15679.1|15679.6|15675.6|15683.1|15679.1|15679.6|15675.6|10
1625149770000|2021-07-01 14:29:30|15678.6|15674.6|15677.6|15673.6|15678.6|15674.6|15677.6|15673.6|2
1625149780000|2021-07-01 14:29:40|15679.6|15675.6|15679.1|15675.1|15679.6|15675.6|15679.1|15675.1|5
1625149790000|2021-07-01 14:29:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1625149800000|2021-07-01 14:30:00|15679.6|15675.6|15678.1|15674.1|15679.6|15675.6|15678.1|15674.1|3
1625149810000|2021-07-01 14:30:10|15677.6|15673.6|15674.6|15670.6|15677.6|15673.6|15674.6|15670.6|6
1625149820000|2021-07-01 14:30:20|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15674.1|15670.1|4
1625149830000|2021-07-01 14:30:30|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1625149840000|2021-07-01 14:30:40|15676.1|15672.1|15671.1|15667.1|15676.1|15672.1|15671.1|15667.1|18
1625149850000|2021-07-01 14:30:50|15670.6|15666.6|15669.6|15665.6|15670.6|15666.6|15669.6|15665.6|2
1625149860000|2021-07-01 14:31:00|15671.1|15667.1|15674.6|15670.6|15674.6|15670.6|15671.1|15667.1|3
1625149870000|2021-07-01 14:31:10|15674.1|15670.1|15672.6|15668.6|15674.1|15670.1|15672.6|15668.6|5
1625149890000|2021-07-01 14:31:30|15674.1|15670.1|15672.1|15668.1|15674.1|15670.1|15672.1|15668.1|6
1625149910000|2021-07-01 14:31:50|15675.6|15671.6|15676.1|15672.1|15678.1|15674.1|15675.6|15671.6|7
1625149920000|2021-07-01 14:32:00|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|3
1625149930000|2021-07-01 14:32:10|15675.6|15671.6|15675.1|15671.1|15675.6|15671.6|15675.1|15671.1|3
1625149940000|2021-07-01 14:32:20|15677.1|15673.1|15676.6|15672.6|15677.1|15673.1|15676.6|15672.6|7
1625149950000|2021-07-01 14:32:30|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.1|15671.1|3
1625149970000|2021-07-01 14:32:50|15676.6|15672.6|15678.6|15674.6|15678.6|15674.6|15676.6|15672.6|3
1625149980000|2021-07-01 14:33:00|||||||||2
1625149990000|2021-07-01 14:33:10|15680.1|15676.1|15678.6|15674.6|15680.1|15676.1|15678.6|15674.6|5
1625150000000|2021-07-01 14:33:20|15680.1|15676.1|15680.6|15676.6|15680.6|15676.6|15680.1|15676.1|2
1625150010000|2021-07-01 14:33:30|15680.1|15676.1|15679.6|15675.6|15680.1|15676.1|15679.6|15675.6|5
1625150020000|2021-07-01 14:33:40|15678.6|15674.6|15679.1|15675.1|15679.1|15675.1|15678.1|15674.1|12
1625150030000|2021-07-01 14:33:50|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1625150040000|2021-07-01 14:34:00|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|5
1625150050000|2021-07-01 14:34:10|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1625150070000|2021-07-01 14:34:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1625150090000|2021-07-01 14:34:50|||||||||1
1625150100000|2021-07-01 14:35:00|||||||||2
1625150120000|2021-07-01 14:35:20|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|4
1625150140000|2021-07-01 14:35:40|||||||||1
1625150150000|2021-07-01 14:35:50|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625150160000|2021-07-01 14:36:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625150170000|2021-07-01 14:36:10|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|4
1625150180000|2021-07-01 14:36:20|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|4
1625150200000|2021-07-01 14:36:40|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|2
1625150220000|2021-07-01 14:37:00|||||||||1
1625150240000|2021-07-01 14:37:20|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1625150250000|2021-07-01 14:37:30|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1625150260000|2021-07-01 14:37:40|15679.1|15675.1|15680.1|15676.1|15680.1|15676.1|15677.6|15673.6|5
1625150280000|2021-07-01 14:38:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625150290000|2021-07-01 14:38:10|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|1
1625150300000|2021-07-01 14:38:20|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|2
1625150310000|2021-07-01 14:38:30|15677.6|15673.6|15677.1|15673.1|15677.6|15673.6|15677.1|15673.1|2
1625150320000|2021-07-01 14:38:40|15674.1|15670.1|15677.1|15673.1|15677.1|15673.1|15672.6|15668.6|16
1625150340000|2021-07-01 14:39:00|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625150350000|2021-07-01 14:39:10|15674.6|15670.6|15673.6|15669.6|15674.6|15670.6|15673.6|15669.6|4
1625150360000|2021-07-01 14:39:20|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|3
1625150370000|2021-07-01 14:39:30|15676.1|15672.1|15673.6|15669.6|15676.1|15672.1|15673.6|15669.6|3
1625150380000|2021-07-01 14:39:40|15675.6|15671.6|15673.6|15669.6|15675.6|15671.6|15673.6|15669.6|2
1625150390000|2021-07-01 14:39:50|||||||||1
1625150400000|2021-07-01 14:40:00|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625150410000|2021-07-01 14:40:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|2
1625150420000|2021-07-01 14:40:20|15673.6|15669.6|15674.6|15670.6|15674.6|15670.6|15673.6|15669.6|2
1625150430000|2021-07-01 14:40:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625150440000|2021-07-01 14:40:40|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625150450000|2021-07-01 14:40:50|15675.1|15671.1|15673.6|15669.6|15675.1|15671.1|15673.6|15669.6|2
1625150470000|2021-07-01 14:41:10|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625150490000|2021-07-01 14:41:30|15676.6|15672.6|15678.6|15674.6|15678.6|15674.6|15676.6|15672.6|3
1625150510000|2021-07-01 14:41:50|||||||||1
1625150530000|2021-07-01 14:42:10|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|3
1625150550000|2021-07-01 14:42:30|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1625150560000|2021-07-01 14:42:40|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1625150570000|2021-07-01 14:42:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1625150580000|2021-07-01 14:43:00|15679.6|15675.6|15679.1|15675.1|15679.6|15675.6|15679.1|15675.1|4
1625150590000|2021-07-01 14:43:10|15678.6|15674.6|15680.6|15676.6|15680.6|15676.6|15678.6|15674.6|4
1625150600000|2021-07-01 14:43:20|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1625150610000|2021-07-01 14:43:30|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625150620000|2021-07-01 14:43:40|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1625150630000|2021-07-01 14:43:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1625150640000|2021-07-01 14:44:00|||||||||6
1625150650000|2021-07-01 14:44:10|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|3
1625150660000|2021-07-01 14:44:20|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625150680000|2021-07-01 14:44:40|||||||||1
1625150690000|2021-07-01 14:44:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|3
1625150700000|2021-07-01 14:45:00|15682.6|15678.6|15683.6|15679.6|15683.6|15679.6|15682.6|15678.6|5
1625150720000|2021-07-01 14:45:20|15683.1|15679.1|15681.6|15677.6|15683.1|15679.1|15681.6|15677.6|2
1625150730000|2021-07-01 14:45:30|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625150740000|2021-07-01 14:45:40|15680.6|15676.6|15680.1|15676.1|15680.6|15676.6|15680.1|15676.1|3
1625150750000|2021-07-01 14:45:50|||||||||2
1625150760000|2021-07-01 14:46:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625150770000|2021-07-01 14:46:10|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1625150780000|2021-07-01 14:46:20|15681.1|15677.1|15680.6|15676.6|15681.1|15677.1|15680.6|15676.6|8
1625150800000|2021-07-01 14:46:40|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|4
1625150810000|2021-07-01 14:46:50|15681.1|15677.1|15682.1|15678.1|15682.1|15678.1|15681.1|15677.1|2
1625150820000|2021-07-01 14:47:00|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1625150830000|2021-07-01 14:47:10|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625150840000|2021-07-01 14:47:20|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|4
1625150850000|2021-07-01 14:47:30|15681.6|15677.6|15680.6|15676.6|15681.6|15677.6|15680.6|15676.6|9
1625150860000|2021-07-01 14:47:40|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625150890000|2021-07-01 14:48:10|15680.6|15676.6|15680.1|15676.1|15680.6|15676.6|15680.1|15676.1|2
1625150910000|2021-07-01 14:48:30|15679.1|15675.1|15677.6|15673.6|15679.1|15675.1|15677.1|15673.1|3
1625150930000|2021-07-01 14:48:50|15679.1|15675.1|15679.6|15675.6|15679.6|15675.6|15679.1|15675.1|5
1625150940000|2021-07-01 14:49:00|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|2
1625150960000|2021-07-01 14:49:20|15678.6|15674.6|15678.1|15674.1|15678.6|15674.6|15678.1|15674.1|3
1625151030000|2021-07-01 14:50:30|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|1
1625151050000|2021-07-01 14:50:50|15685.6|15681.6|15685.1|15681.1|15685.6|15681.6|15685.1|15681.1|2
1625151070000|2021-07-01 14:51:10|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1625151090000|2021-07-01 14:51:30|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1625151110000|2021-07-01 14:51:50|15685.1|15681.1|15687.6|15683.6|15687.6|15683.6|15685.1|15681.1|2
1625151120000|2021-07-01 14:52:00|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1625151130000|2021-07-01 14:52:10|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1625151140000|2021-07-01 14:52:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1625151150000|2021-07-01 14:52:30|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1625151160000|2021-07-01 14:52:40|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1625151180000|2021-07-01 14:53:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1625151230000|2021-07-01 14:53:50|15688.1|15684.1|15688.6|15684.6|15688.6|15684.6|15688.1|15684.1|2
1625151240000|2021-07-01 14:54:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1625151250000|2021-07-01 14:54:10|15693.6|15689.6|15692.1|15688.1|15694.6|15690.6|15692.1|15688.1|12
1625151270000|2021-07-01 14:54:30|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1625151280000|2021-07-01 14:54:40|15692.6|15688.6|15691.1|15687.1|15692.6|15688.6|15691.1|15687.1|6
1625151290000|2021-07-01 14:54:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1625151300000|2021-07-01 14:55:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1625151310000|2021-07-01 14:55:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1625151330000|2021-07-01 14:55:30|15693.1|15689.1|15693.6|15689.6|15693.6|15689.6|15693.1|15689.1|2
1625151340000|2021-07-01 14:55:40|15692.6|15688.6|15693.1|15689.1|15693.1|15689.1|15692.6|15688.6|4
1625151350000|2021-07-01 14:55:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|2
1625151360000|2021-07-01 14:56:00|15692.1|15688.1|15693.6|15689.6|15693.6|15689.6|15692.1|15688.1|2
1625151370000|2021-07-01 14:56:10|||||||||3
1625151380000|2021-07-01 14:56:20|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1625151390000|2021-07-01 14:56:30|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1625151400000|2021-07-01 14:56:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1625151410000|2021-07-01 14:56:50|||||||||1
1625151420000|2021-07-01 14:57:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1625151430000|2021-07-01 14:57:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1625151440000|2021-07-01 14:57:20|||||||||5
1625151450000|2021-07-01 14:57:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|9
1625151460000|2021-07-01 14:57:40|15687.6|15683.6|15686.6|15682.6|15687.6|15683.6|15686.6|15682.6|7
1625151510000|2021-07-01 14:58:30|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1625151530000|2021-07-01 14:58:50|15691.6|15687.6|15690.1|15686.1|15691.6|15687.6|15690.1|15686.1|2
1625151550000|2021-07-01 14:59:10|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1625151570000|2021-07-01 14:59:30|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|3
1625151600000|2021-07-01 15:00:00|||||||||2
1625151640000|2021-07-01 15:00:40|15691.1|15687.1|15692.1|15688.1|15692.1|15688.1|15691.1|15687.1|2
1625151650000|2021-07-01 15:00:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15690.6|15686.6|3
1625151670000|2021-07-01 15:01:10|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1625151710000|2021-07-01 15:01:50|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15691.6|15687.6|2
1625151720000|2021-07-01 15:02:00|15691.6|15687.6|15692.1|15688.1|15692.1|15688.1|15691.6|15687.6|4
1625151730000|2021-07-01 15:02:10|15692.6|15688.6|15690.1|15686.1|15692.6|15688.6|15690.1|15686.1|7
1625151740000|2021-07-01 15:02:20|||||||||3
1625151750000|2021-07-01 15:02:30|15692.6|15688.6|15691.6|15687.6|15692.6|15688.6|15691.6|15687.6|3
1625151790000|2021-07-01 15:03:10|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1625151830000|2021-07-01 15:03:50|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1625151840000|2021-07-01 15:04:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1625151850000|2021-07-01 15:04:10|15685.6|15681.6|15687.6|15683.6|15687.6|15683.6|15685.6|15681.6|3
1625151860000|2021-07-01 15:04:20|||||||||5
1625151870000|2021-07-01 15:04:30|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1625151910000|2021-07-01 15:05:10|15689.1|15685.1|15688.6|15684.6|15689.1|15685.1|15688.6|15684.6|3
1625151940000|2021-07-01 15:05:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|4
1625151950000|2021-07-01 15:05:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1625151960000|2021-07-01 15:06:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1625152010000|2021-07-01 15:06:50|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1625152020000|2021-07-01 15:07:00|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|4
1625152050000|2021-07-01 15:07:30|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1625152060000|2021-07-01 15:07:40|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1625152080000|2021-07-01 15:08:00|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|3
1625152090000|2021-07-01 15:08:10|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625152130000|2021-07-01 15:08:50|15682.1|15678.1|15682.6|15678.6|15682.6|15678.6|15682.1|15678.1|3
1625152140000|2021-07-01 15:09:00|15681.6|15677.6|15682.1|15678.1|15682.1|15678.1|15679.6|15675.6|12
1625152150000|2021-07-01 15:09:10|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625152170000|2021-07-01 15:09:30|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|2
1625152200000|2021-07-01 15:10:00|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1625152220000|2021-07-01 15:10:20|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1625152260000|2021-07-01 15:11:00|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|4
1625152270000|2021-07-01 15:11:10|15673.6|15669.6|15672.1|15668.1|15673.6|15669.6|15672.1|15668.1|2
1625152280000|2021-07-01 15:11:20|15671.6|15667.6|15669.6|15665.6|15672.1|15668.1|15669.6|15665.6|13
1625152290000|2021-07-01 15:11:30|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|3
1625152300000|2021-07-01 15:11:40|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.1|15664.1|16
1625152310000|2021-07-01 15:11:50|15666.6|15662.6|15665.1|15661.1|15666.6|15662.6|15665.1|15661.1|3
1625152320000|2021-07-01 15:12:00|15665.6|15661.6|15666.6|15662.6|15666.6|15662.6|15665.6|15661.6|3
1625152330000|2021-07-01 15:12:10|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|5
1625152340000|2021-07-01 15:12:20|15669.1|15665.1|15670.1|15666.1|15671.1|15667.1|15669.1|15665.1|18
1625152360000|2021-07-01 15:12:40|15669.1|15665.1|15668.1|15664.1|15669.1|15665.1|15667.6|15663.6|8
1625152370000|2021-07-01 15:12:50|||||||||1
1625152380000|2021-07-01 15:13:00|15668.6|15664.6|15664.6|15660.6|15668.6|15664.6|15664.1|15660.1|27
1625152390000|2021-07-01 15:13:10|15663.6|15659.6|15664.1|15660.1|15664.1|15660.1|15663.6|15659.6|3
1625152410000|2021-07-01 15:13:30|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|1
1625152420000|2021-07-01 15:13:40|15665.6|15661.6|15665.6|15661.6|15667.1|15663.1|15665.6|15661.6|4
1625152430000|2021-07-01 15:13:50|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|2
1625152450000|2021-07-01 15:14:10|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|1
1625152460000|2021-07-01 15:14:20|15662.6|15658.6|15662.1|15658.1|15662.6|15658.6|15662.1|15658.1|15
1625152470000|2021-07-01 15:14:30|15661.6|15657.6|15661.1|15657.1|15662.6|15658.6|15661.1|15657.1|8
1625152480000|2021-07-01 15:14:40|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|5
1625152490000|2021-07-01 15:14:50|15663.1|15659.1|15663.6|15659.6|15663.6|15659.6|15663.1|15659.1|2
1625152500000|2021-07-01 15:15:00|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|2
1625152530000|2021-07-01 15:15:30|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1625152550000|2021-07-01 15:15:50|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|1
1625152560000|2021-07-01 15:16:00|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|13
1625152570000|2021-07-01 15:16:10|15665.6|15661.6|15665.1|15661.1|15665.6|15661.6|15665.1|15661.1|19
1625152580000|2021-07-01 15:16:20|15666.6|15662.6|15663.6|15659.6|15666.6|15662.6|15662.1|15658.1|46
1625152590000|2021-07-01 15:16:30|15660.6|15656.6|15659.1|15655.1|15660.6|15656.6|15658.6|15654.6|28
1625152600000|2021-07-01 15:16:40|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|19
1625152610000|2021-07-01 15:16:50|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|9
1625152620000|2021-07-01 15:17:00|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|1
1625152630000|2021-07-01 15:17:10|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|2
1625152640000|2021-07-01 15:17:20|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|17
1625152650000|2021-07-01 15:17:30|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|1
1625152660000|2021-07-01 15:17:40|15664.6|15660.6|15664.6|15660.6|15665.6|15661.6|15664.6|15660.6|18
1625152670000|2021-07-01 15:17:50|15665.1|15661.1|15664.6|15660.6|15665.1|15661.1|15664.6|15660.6|7
1625152710000|2021-07-01 15:18:30|15665.6|15661.6|15667.1|15663.1|15667.1|15663.1|15665.6|15661.6|4
1625152720000|2021-07-01 15:18:40|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|6
1625152730000|2021-07-01 15:18:50|15665.1|15661.1|15664.6|15660.6|15665.1|15661.1|15664.6|15660.6|2
1625152740000|2021-07-01 15:19:00|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|1
1625152750000|2021-07-01 15:19:10|15664.1|15660.1|15662.1|15658.1|15664.1|15660.1|15662.1|15658.1|9
1625152760000|2021-07-01 15:19:20|||||||||1
1625152770000|2021-07-01 15:19:30|15661.1|15657.1|15661.6|15657.6|15661.6|15657.6|15661.1|15657.1|3
1625152780000|2021-07-01 15:19:40|15659.1|15655.1|15659.6|15655.6|15659.6|15655.6|15659.1|15655.1|2
1625152790000|2021-07-01 15:19:50|15660.1|15656.1|15663.1|15659.1|15663.1|15659.1|15660.1|15656.1|4
1625152800000|2021-07-01 15:20:00|15661.1|15657.1|15662.6|15658.6|15662.6|15658.6|15661.1|15657.1|2
1625152810000|2021-07-01 15:20:10|||||||||3
1625152820000|2021-07-01 15:20:20|15663.1|15659.1|15666.1|15662.1|15666.1|15662.1|15663.1|15659.1|6
1625152830000|2021-07-01 15:20:30|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1
1625152840000|2021-07-01 15:20:40|15662.6|15658.6|15663.6|15659.6|15663.6|15659.6|15662.6|15658.6|10
1625152850000|2021-07-01 15:20:50|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|1
1625152860000|2021-07-01 15:21:00|15662.6|15658.6|15663.1|15659.1|15663.1|15659.1|15662.6|15658.6|2
1625152870000|2021-07-01 15:21:10|15662.1|15658.1|15661.1|15657.1|15662.6|15658.6|15661.1|15657.1|9
1625152880000|2021-07-01 15:21:20|15660.6|15656.6|15660.6|15656.6|15661.1|15657.1|15660.6|15656.6|3
1625152890000|2021-07-01 15:21:30|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|1
1625152900000|2021-07-01 15:21:40|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|1
1625152910000|2021-07-01 15:21:50|15659.6|15655.6|15661.1|15657.1|15661.1|15657.1|15659.6|15655.6|2
1625152940000|2021-07-01 15:22:20|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1625152950000|2021-07-01 15:22:30|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|2
1625152960000|2021-07-01 15:22:40|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|2
1625152970000|2021-07-01 15:22:50|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625152980000|2021-07-01 15:23:00|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|1
1625152990000|2021-07-01 15:23:10|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625153000000|2021-07-01 15:23:20|15658.6|15654.6|15656.6|15652.6|15658.6|15654.6|15656.6|15652.6|7
1625153020000|2021-07-01 15:23:40|15654.6|15650.6|15654.1|15650.1|15654.6|15650.6|15653.6|15649.6|10
1625153030000|2021-07-01 15:23:50|15654.6|15650.6|15652.6|15648.6|15654.6|15650.6|15652.6|15648.6|11
1625153040000|2021-07-01 15:24:00|15652.1|15648.1|15651.1|15647.1|15652.1|15648.1|15651.1|15647.1|7
1625153050000|2021-07-01 15:24:10|15651.6|15647.6|15653.1|15649.1|15653.1|15649.1|15651.6|15647.6|5
1625153060000|2021-07-01 15:24:20|15652.1|15648.1|15651.6|15647.6|15652.1|15648.1|15651.6|15647.6|2
1625153080000|2021-07-01 15:24:40|15653.1|15649.1|15654.1|15650.1|15654.1|15650.1|15653.1|15649.1|5
1625153090000|2021-07-01 15:24:50|15654.6|15650.6|15656.1|15652.1|15656.1|15652.1|15654.6|15650.6|4
1625153100000|2021-07-01 15:25:00|15654.6|15650.6|15654.1|15650.1|15654.6|15650.6|15653.1|15649.1|7
1625153110000|2021-07-01 15:25:10|15653.6|15649.6|15654.1|15650.1|15654.6|15650.6|15652.6|15648.6|5
1625153130000|2021-07-01 15:25:30|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|3
1625153140000|2021-07-01 15:25:40|15654.1|15650.1|15654.1|15650.1|15655.1|15651.1|15653.1|15649.1|11
1625153150000|2021-07-01 15:25:50|||||||||1
1625153160000|2021-07-01 15:26:00|15654.6|15650.6|15656.6|15652.6|15658.6|15654.6|15654.6|15650.6|33
1625153170000|2021-07-01 15:26:10|15658.1|15654.1|15659.1|15655.1|15659.1|15655.1|15658.1|15654.1|6
1625153200000|2021-07-01 15:26:40|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|3
1625153210000|2021-07-01 15:26:50|||||||||1
1625153220000|2021-07-01 15:27:00|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|1
1625153230000|2021-07-01 15:27:10|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|8
1625153240000|2021-07-01 15:27:20|15665.1|15661.1|15666.1|15662.1|15666.1|15662.1|15665.1|15661.1|2
1625153250000|2021-07-01 15:27:30|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15663.6|15659.6|3
1625153260000|2021-07-01 15:27:40|15665.1|15661.1|15666.1|15662.1|15666.1|15662.1|15665.1|15661.1|3
1625153280000|2021-07-01 15:28:00|15668.6|15664.6|15667.1|15663.1|15668.6|15664.6|15667.1|15663.1|2
1625153290000|2021-07-01 15:28:10|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1625153310000|2021-07-01 15:28:30|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1625153320000|2021-07-01 15:28:40|15667.6|15663.6|15666.6|15662.6|15667.6|15663.6|15666.6|15662.6|2
1625153330000|2021-07-01 15:28:50|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625153350000|2021-07-01 15:29:10|15669.6|15665.6|15674.6|15670.6|15674.6|15670.6|15669.6|15665.6|4
1625153360000|2021-07-01 15:29:20|15676.1|15672.1|15674.1|15670.1|15676.1|15672.1|15674.1|15670.1|2
1625153370000|2021-07-01 15:29:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625153380000|2021-07-01 15:29:40|15675.6|15671.6|15678.1|15674.1|15678.1|15674.1|15675.6|15671.6|4
1625153400000|2021-07-01 15:30:00|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|8
1625153410000|2021-07-01 15:30:10|15671.1|15667.1|15672.1|15668.1|15672.1|15668.1|15671.1|15667.1|19
1625153420000|2021-07-01 15:30:20|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625153430000|2021-07-01 15:30:30|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|2
1625153440000|2021-07-01 15:30:40|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625153450000|2021-07-01 15:30:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|2
1625153460000|2021-07-01 15:31:00|15669.6|15665.6|15671.6|15667.6|15671.6|15667.6|15668.1|15664.1|6
1625153470000|2021-07-01 15:31:10|15672.6|15668.6|15673.6|15669.6|15673.6|15669.6|15672.6|15668.6|2
1625153480000|2021-07-01 15:31:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625153490000|2021-07-01 15:31:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625153500000|2021-07-01 15:31:40|15670.1|15666.1|15674.1|15670.1|15674.1|15670.1|15670.1|15666.1|3
1625153510000|2021-07-01 15:31:50|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|2
1625153560000|2021-07-01 15:32:40|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|3
1625153570000|2021-07-01 15:32:50|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625153580000|2021-07-01 15:33:00|||||||||1
1625153620000|2021-07-01 15:33:40|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|1
1625153650000|2021-07-01 15:34:10|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|2
1625153700000|2021-07-01 15:35:00|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1625153720000|2021-07-01 15:35:20|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|4
1625153740000|2021-07-01 15:35:40|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625153750000|2021-07-01 15:35:50|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1625153760000|2021-07-01 15:36:00|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|2
1625153770000|2021-07-01 15:36:10|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|8
1625153790000|2021-07-01 15:36:30|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1625153820000|2021-07-01 15:37:00|15666.1|15662.1|15665.6|15661.6|15666.1|15662.1|15665.6|15661.6|2
1625153840000|2021-07-01 15:37:20|15667.1|15663.1|15668.6|15664.6|15668.6|15664.6|15667.1|15663.1|7
1625153910000|2021-07-01 15:38:30|||||||||1
1625153940000|2021-07-01 15:39:00|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|5
1625154000000|2021-07-01 15:40:00|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|1
1625154020000|2021-07-01 15:40:20|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1625154030000|2021-07-01 15:40:30|||||||||1
1625154070000|2021-07-01 15:41:10|15667.6|15663.6|15667.1|15663.1|15667.6|15663.6|15667.1|15663.1|4
1625154080000|2021-07-01 15:41:20|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|1
1625154130000|2021-07-01 15:42:10|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|1
1625154240000|2021-07-01 15:44:00|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1625154300000|2021-07-01 15:45:00|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1625154330000|2021-07-01 15:45:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1625154430000|2021-07-01 15:47:10|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|2
1625154530000|2021-07-01 15:48:50|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1625154540000|2021-07-01 15:49:00|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625154620000|2021-07-01 15:50:20|||||||||2
1625154630000|2021-07-01 15:50:30|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625154650000|2021-07-01 15:50:50|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625154840000|2021-07-01 15:54:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|3
1625154860000|2021-07-01 15:54:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625154880000|2021-07-01 15:54:40|||||||||1
1625154900000|2021-07-01 15:55:00|||||||||1
1625154930000|2021-07-01 15:55:30|15673.6|15669.6|15671.6|15667.6|15673.6|15669.6|15671.6|15667.6|3
1625154970000|2021-07-01 15:56:10|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625155000000|2021-07-01 15:56:40|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625155020000|2021-07-01 15:57:00|||||||||2
1625155040000|2021-07-01 15:57:20|15673.6|15669.6|15674.6|15670.6|15674.6|15670.6|15673.6|15669.6|7
1625155050000|2021-07-01 15:57:30|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625155060000|2021-07-01 15:57:40|||||||||1
1625155070000|2021-07-01 15:57:50|15673.1|15669.1|15672.6|15668.6|15673.1|15669.1|15672.6|15668.6|2
1625155080000|2021-07-01 15:58:00|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625155090000|2021-07-01 15:58:10|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625155100000|2021-07-01 15:58:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625155110000|2021-07-01 15:58:30|15670.1|15666.1|15669.1|15665.1|15670.1|15666.1|15669.1|15665.1|2
1625155120000|2021-07-01 15:58:40|||||||||2
1625155140000|2021-07-01 15:59:00|15669.6|15665.6|15670.6|15666.6|15670.6|15666.6|15669.6|15665.6|4
1625155160000|2021-07-01 15:59:20|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1625155180000|2021-07-01 15:59:40|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625155190000|2021-07-01 15:59:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625155220000|2021-07-01 16:00:20|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625155240000|2021-07-01 16:00:40|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|2
1625155250000|2021-07-01 16:00:50|||||||||3
1625155260000|2021-07-01 16:01:00|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625155270000|2021-07-01 16:01:10|||||||||2
1625155290000|2021-07-01 16:01:30|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625155310000|2021-07-01 16:01:50|||||||||1
1625155440000|2021-07-01 16:04:00|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1625155490000|2021-07-01 16:04:50|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625155500000|2021-07-01 16:05:00|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|19
1625155520000|2021-07-01 16:05:20|15671.1|15667.1|15671.6|15667.6|15671.6|15667.6|15671.1|15667.1|3
1625155540000|2021-07-01 16:05:40|15672.6|15668.6|15672.6|15668.6|15673.1|15669.1|15672.6|15668.6|4
1625155580000|2021-07-01 16:06:20|||||||||1
1625155610000|2021-07-01 16:06:50|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|2
1625155640000|2021-07-01 16:07:20|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|3
1625155650000|2021-07-01 16:07:30|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|2
1625155690000|2021-07-01 16:08:10|||||||||1
1625155790000|2021-07-01 16:09:50|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1625155810000|2021-07-01 16:10:10|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|4
1625155830000|2021-07-01 16:10:30|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1625155840000|2021-07-01 16:10:40|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625155870000|2021-07-01 16:11:10|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625155880000|2021-07-01 16:11:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625155890000|2021-07-01 16:11:30|15670.1|15666.1|15669.1|15665.1|15670.1|15666.1|15669.1|15665.1|4
1625155900000|2021-07-01 16:11:40|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1625155910000|2021-07-01 16:11:50|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|15667.6|15663.6|3
1625155920000|2021-07-01 16:12:00|15668.6|15664.6|15668.1|15664.1|15668.6|15664.6|15668.1|15664.1|4
1625156020000|2021-07-01 16:13:40|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1625156090000|2021-07-01 16:14:50|15667.6|15663.6|15666.6|15662.6|15667.6|15663.6|15666.6|15662.6|3
1625156100000|2021-07-01 16:15:00|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|3
1625156110000|2021-07-01 16:15:10|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625156260000|2021-07-01 16:17:40|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1625156270000|2021-07-01 16:17:50|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625156320000|2021-07-01 16:18:40|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|2
1625156400000|2021-07-01 16:20:00|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625156410000|2021-07-01 16:20:10|15671.1|15667.1|15671.6|15667.6|15671.6|15667.6|15671.1|15667.1|19
1625156520000|2021-07-01 16:22:00|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|4
1625156700000|2021-07-01 16:25:00|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625156750000|2021-07-01 16:25:50|15672.1|15668.1|15674.1|15670.1|15674.1|15670.1|15672.1|15668.1|2
1625156780000|2021-07-01 16:26:20|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625156800000|2021-07-01 16:26:40|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625156810000|2021-07-01 16:26:50|||||||||1
1625156820000|2021-07-01 16:27:00|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1625156870000|2021-07-01 16:27:50|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1625156880000|2021-07-01 16:28:00|15673.1|15669.1|15672.6|15668.6|15673.1|15669.1|15672.6|15668.6|16
1625156890000|2021-07-01 16:28:10|||||||||1
1625156940000|2021-07-01 16:29:00|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|4
1625156950000|2021-07-01 16:29:10|||||||||1
1625156990000|2021-07-01 16:29:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|2
1625157000000|2021-07-01 16:30:00|||||||||1
1625157020000|2021-07-01 16:30:20|||||||||2
1625157060000|2021-07-01 16:31:00|||||||||2
1625157090000|2021-07-01 16:31:30|||||||||1
1625157140000|2021-07-01 16:32:20|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|3
1625157210000|2021-07-01 16:33:30|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1625157260000|2021-07-01 16:34:20|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|4
1625157270000|2021-07-01 16:34:30|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625157290000|2021-07-01 16:34:50|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|2
1625157300000|2021-07-01 16:35:00|15669.6|15665.6|15672.6|15668.6|15672.6|15668.6|15669.6|15665.6|19
1625157380000|2021-07-01 16:36:20|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1625157640000|2021-07-01 16:40:40|15671.6|15667.6|15669.6|15665.6|15671.6|15667.6|15669.6|15665.6|3
1625157650000|2021-07-01 16:40:50|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625157680000|2021-07-01 16:41:20|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625157710000|2021-07-01 16:41:50|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625157730000|2021-07-01 16:42:10|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1625157810000|2021-07-01 16:43:30|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|2
1625157970000|2021-07-01 16:46:10|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625158030000|2021-07-01 16:47:10|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625158040000|2021-07-01 16:47:20|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158060000|2021-07-01 16:47:40|||||||||1
1625158070000|2021-07-01 16:47:50|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625158100000|2021-07-01 16:48:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625158130000|2021-07-01 16:48:50|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625158140000|2021-07-01 16:49:00|||||||||1
1625158150000|2021-07-01 16:49:10|15671.1|15667.1|15671.6|15667.6|15671.6|15667.6|15671.1|15667.1|2
1625158180000|2021-07-01 16:49:40|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625158190000|2021-07-01 16:49:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625158200000|2021-07-01 16:50:00|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15
1625158220000|2021-07-01 16:50:20|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158270000|2021-07-01 16:51:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1625158290000|2021-07-01 16:51:30|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625158320000|2021-07-01 16:52:00|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625158350000|2021-07-01 16:52:30|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|3
1625158380000|2021-07-01 16:53:00|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158390000|2021-07-01 16:53:10|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625158400000|2021-07-01 16:53:20|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625158410000|2021-07-01 16:53:30|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158470000|2021-07-01 16:54:30|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625158480000|2021-07-01 16:54:40|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625158500000|2021-07-01 16:55:00|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158520000|2021-07-01 16:55:20|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|2
1625158540000|2021-07-01 16:55:40|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|2
1625158560000|2021-07-01 16:56:00|15670.6|15666.6|15671.6|15667.6|15671.6|15667.6|15670.6|15666.6|4
1625158570000|2021-07-01 16:56:10|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1625158580000|2021-07-01 16:56:20|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1625158600000|2021-07-01 16:56:40|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1625158610000|2021-07-01 16:56:50|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158620000|2021-07-01 16:57:00|||||||||2
1625158650000|2021-07-01 16:57:30|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1625158660000|2021-07-01 16:57:40|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625158670000|2021-07-01 16:57:50|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1625158720000|2021-07-01 16:58:40|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1625158740000|2021-07-01 16:59:00|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1625158800000|2021-07-01 17:00:00|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625158830000|2021-07-01 17:00:30|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625158850000|2021-07-01 17:00:50|15668.6|15664.6|15670.1|15666.1|15670.1|15666.1|15668.6|15664.6|2
1625158860000|2021-07-01 17:01:00|||||||||1
1625158900000|2021-07-01 17:01:40|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|2
1625158960000|2021-07-01 17:02:40|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625159100000|2021-07-01 17:05:00|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|2
1625159110000|2021-07-01 17:05:10|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625159120000|2021-07-01 17:05:20|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|21
1625159160000|2021-07-01 17:06:00|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625159220000|2021-07-01 17:07:00|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1625159240000|2021-07-01 17:07:20|15674.1|15670.1|15673.6|15669.6|15674.1|15670.1|15673.6|15669.6|3
1625159250000|2021-07-01 17:07:30|||||||||1
1625159260000|2021-07-01 17:07:40|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1625159320000|2021-07-01 17:08:40|15675.6|15671.6|15676.1|15672.1|15676.1|15672.1|15675.6|15671.6|11
1625159330000|2021-07-01 17:08:50|||||||||1
1625159400000|2021-07-01 17:10:00|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|2
1625159410000|2021-07-01 17:10:10|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1625159500000|2021-07-01 17:11:40|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1625159660000|2021-07-01 17:14:20|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1625159680000|2021-07-01 17:14:40|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1625159810000|2021-07-01 17:16:50|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1625159910000|2021-07-01 17:18:30|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625160040000|2021-07-01 17:20:40|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1625160120000|2021-07-01 17:22:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|3
1625160160000|2021-07-01 17:22:40|||||||||17
1625160230000|2021-07-01 17:23:50|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1625160340000|2021-07-01 17:25:40|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1625160560000|2021-07-01 17:29:20|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|2
1625160600000|2021-07-01 17:30:00|15678.6|15674.6|15679.1|15675.1|15679.1|15675.1|15678.6|15674.6|2
1625160650000|2021-07-01 17:30:50|15678.1|15674.1|15679.6|15675.6|15679.6|15675.6|15678.1|15674.1|2
1625160710000|2021-07-01 17:31:50|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1625160760000|2021-07-01 17:32:40|15678.1|15674.1|15679.1|15675.1|15679.1|15675.1|15678.1|15674.1|2
1625160780000|2021-07-01 17:33:00|15678.1|15674.1|15677.6|15673.6|15678.1|15674.1|15677.6|15673.6|10
1625160790000|2021-07-01 17:33:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1625160840000|2021-07-01 17:34:00|15678.1|15674.1|15678.6|15674.6|15678.6|15674.6|15678.1|15674.1|2
1625160870000|2021-07-01 17:34:30|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|5
1625160880000|2021-07-01 17:34:40|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625160900000|2021-07-01 17:35:00|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1625160920000|2021-07-01 17:35:20|||||||||1
1625160930000|2021-07-01 17:35:30|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|1
1625160950000|2021-07-01 17:35:50|15684.1|15680.1|15684.6|15680.6|15684.6|15680.6|15684.1|15680.1|3
1625160960000|2021-07-01 17:36:00|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|17
1625160980000|2021-07-01 17:36:20|15682.6|15678.6|15683.1|15679.1|15683.1|15679.1|15682.6|15678.6|4
1625161060000|2021-07-01 17:37:40|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1625161130000|2021-07-01 17:38:50|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1625161260000|2021-07-01 17:41:00|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625161560000|2021-07-01 17:46:00|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1625161580000|2021-07-01 17:46:20|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|5
1625161620000|2021-07-01 17:47:00|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1625161640000|2021-07-01 17:47:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1625161700000|2021-07-01 17:48:20|||||||||58
1625161710000|2021-07-01 17:48:30|15677.1|15673.1|15676.6|15672.6|15677.1|15673.1|15676.6|15672.6|3
1625161720000|2021-07-01 17:48:40|15677.1|15673.1|15675.6|15671.6|15677.1|15673.1|15675.6|15671.6|6
1625161770000|2021-07-01 17:49:30|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1625161800000|2021-07-01 17:50:00|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|4
1625161850000|2021-07-01 17:50:50|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1625161860000|2021-07-01 17:51:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1625161940000|2021-07-01 17:52:20|15673.6|15669.6|15672.6|15668.6|15673.6|15669.6|15672.6|15668.6|5
1625161950000|2021-07-01 17:52:30|15672.1|15668.1|15670.6|15666.6|15672.1|15668.1|15670.6|15666.6|5
1625161960000|2021-07-01 17:52:40|15671.1|15667.1|15670.6|15666.6|15671.1|15667.1|15670.6|15666.6|3
1625162030000|2021-07-01 17:53:50|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|1
1625162060000|2021-07-01 17:54:20|15672.6|15668.6|15671.6|15667.6|15672.6|15668.6|15671.6|15667.6|4
1625162110000|2021-07-01 17:55:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|2
1625162120000|2021-07-01 17:55:20|15671.6|15667.6|15670.1|15666.1|15671.6|15667.6|15670.1|15666.1|2
1625162130000|2021-07-01 17:55:30|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1625162150000|2021-07-01 17:55:50|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|4
1625162160000|2021-07-01 17:56:00|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|2
1625162180000|2021-07-01 17:56:20|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|2
1625162260000|2021-07-01 17:57:40|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|1
1625162300000|2021-07-01 17:58:20|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|1
1625162320000|2021-07-01 17:58:40|15670.1|15666.1|15669.6|15665.6|15670.1|15666.1|15669.6|15665.6|4
1625162370000|2021-07-01 17:59:30|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|2
1625162380000|2021-07-01 17:59:40|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|10
1625162390000|2021-07-01 17:59:50|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|3
1625162420000|2021-07-01 18:00:20|15670.6|15666.6|15669.1|15665.1|15670.6|15666.6|15669.1|15665.1|4
1625162430000|2021-07-01 18:00:30|15668.6|15664.6|15668.6|15664.6|15669.1|15665.1|15668.6|15664.6|7
1625162440000|2021-07-01 18:00:40|15668.1|15664.1|15667.6|15663.6|15668.1|15664.1|15667.6|15663.6|3
1625162460000|2021-07-01 18:01:00|15667.1|15663.1|15666.6|15662.6|15667.1|15663.1|15666.6|15662.6|2
1625162690000|2021-07-01 18:04:50|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1625162700000|2021-07-01 18:05:00|15672.6|15668.6|15673.1|15669.1|15673.1|15669.1|15672.6|15668.6|22
1625162710000|2021-07-01 18:05:10|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1625162750000|2021-07-01 18:05:50|15674.6|15670.6|15677.1|15673.1|15677.1|15673.1|15674.6|15670.6|4
1625162760000|2021-07-01 18:06:00|15678.6|15674.6|15680.6|15676.6|15680.6|15676.6|15678.6|15674.6|16
1625162770000|2021-07-01 18:06:10|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1625162790000|2021-07-01 18:06:30|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1625162880000|2021-07-01 18:08:00|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|4
1625162960000|2021-07-01 18:09:20|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1625162970000|2021-07-01 18:09:30|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|2
1625162990000|2021-07-01 18:09:50|15681.6|15677.6|15682.1|15678.1|15682.1|15678.1|15681.6|15677.6|2
1625163010000|2021-07-01 18:10:10|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1625163020000|2021-07-01 18:10:20|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1625163090000|2021-07-01 18:11:30|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|2
1625163120000|2021-07-01 18:12:00|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|2
1625163140000|2021-07-01 18:12:20|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1625163200000|2021-07-01 18:13:20|||||||||1
1625163220000|2021-07-01 18:13:40|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1625163260000|2021-07-01 18:14:20|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1625163310000|2021-07-01 18:15:10|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1625163360000|2021-07-01 18:16:00|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1625163380000|2021-07-01 18:16:20|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1625163420000|2021-07-01 18:17:00|15679.6|15675.6|15679.1|15675.1|15679.6|15675.6|15679.1|15675.1|2
1625163450000|2021-07-01 18:17:30|||||||||3
1625163470000|2021-07-01 18:17:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1625163500000|2021-07-01 18:18:20|||||||||1
1625163530000|2021-07-01 18:18:50|||||||||1
1625163550000|2021-07-01 18:19:10|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|2
1625163570000|2021-07-01 18:19:30|15680.1|15676.1|15679.1|15675.1|15680.1|15676.1|15679.1|15675.1|4
1625163590000|2021-07-01 18:19:50|||||||||1
1625163600000|2021-07-01 18:20:00|15679.6|15675.6|15680.1|15676.1|15680.1|15676.1|15679.6|15675.6|16
1625163610000|2021-07-01 18:20:10|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|1
1625163640000|2021-07-01 18:20:40|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1625163710000|2021-07-01 18:21:50|15679.1|15675.1|15679.6|15675.6|15679.6|15675.6|15679.1|15675.1|2
1625163720000|2021-07-01 18:22:00|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|5
1625163730000|2021-07-01 18:22:10|15678.6|15674.6|15679.1|15675.1|15679.1|15675.1|15678.6|15674.6|4
1625163740000|2021-07-01 18:22:20|||||||||1
1625163950000|2021-07-01 18:25:50|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|1
1625163980000|2021-07-01 18:26:20|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|2
1625164110000|2021-07-01 18:28:30|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625164210000|2021-07-01 18:30:10|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|3
1625164250000|2021-07-01 18:30:50|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1625164260000|2021-07-01 18:31:00|||||||||1
1625164270000|2021-07-01 18:31:10|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|2
1625164290000|2021-07-01 18:31:30|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|3
1625164300000|2021-07-01 18:31:40|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1625164340000|2021-07-01 18:32:20|15687.1|15683.1|15690.6|15686.6|15690.6|15686.6|15687.1|15683.1|11
1625164350000|2021-07-01 18:32:30|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|3
1625164360000|2021-07-01 18:32:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15689.1|15685.1|5
1625164370000|2021-07-01 18:32:50|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|2
1625164380000|2021-07-01 18:33:00|15690.1|15686.1|15690.6|15686.6|15690.6|15686.6|15690.1|15686.1|3
1625164400000|2021-07-01 18:33:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1625164420000|2021-07-01 18:33:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|2
1625164490000|2021-07-01 18:34:50|15689.6|15685.6|15688.6|15684.6|15689.6|15685.6|15688.6|15684.6|3
1625164500000|2021-07-01 18:35:00|15690.6|15686.6|15692.1|15688.1|15692.1|15688.1|15690.6|15686.6|27
1625164520000|2021-07-01 18:35:20|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|2
1625164540000|2021-07-01 18:35:40|15692.6|15688.6|15693.1|15689.1|15693.1|15689.1|15692.6|15688.6|4
1625164550000|2021-07-01 18:35:50|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1625164560000|2021-07-01 18:36:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|5
1625164570000|2021-07-01 18:36:10|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|3
1625164580000|2021-07-01 18:36:20|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|3
1625164590000|2021-07-01 18:36:30|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1625164600000|2021-07-01 18:36:40|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1625164620000|2021-07-01 18:37:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|3
1625164640000|2021-07-01 18:37:20|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15694.1|15690.1|23
1625164650000|2021-07-01 18:37:30|15694.6|15690.6|15694.1|15690.1|15694.6|15690.6|15694.1|15690.1|4
1625164660000|2021-07-01 18:37:40|||||||||1
1625164690000|2021-07-01 18:38:10|15693.1|15689.1|15692.6|15688.6|15693.1|15689.1|15692.6|15688.6|5
1625164700000|2021-07-01 18:38:20|15693.1|15689.1|15692.6|15688.6|15693.1|15689.1|15692.6|15688.6|13
1625164710000|2021-07-01 18:38:30|||||||||4
1625164760000|2021-07-01 18:39:20|15694.6|15690.6|15696.6|15692.6|15696.6|15692.6|15694.6|15690.6|3
1625164770000|2021-07-01 18:39:30|15698.1|15694.1|15698.6|15694.6|15698.6|15694.6|15698.1|15694.1|5
1625164780000|2021-07-01 18:39:40|15699.1|15695.1|15698.6|15694.6|15699.1|15695.1|15697.6|15693.6|4
1625164790000|2021-07-01 18:39:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|3
1625164820000|2021-07-01 18:40:20|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1625164840000|2021-07-01 18:40:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1625164860000|2021-07-01 18:41:00|15695.6|15691.6|15696.1|15692.1|15696.1|15692.1|15695.6|15691.6|5
1625164910000|2021-07-01 18:41:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1625164920000|2021-07-01 18:42:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625164960000|2021-07-01 18:42:40|||||||||2
1625164980000|2021-07-01 18:43:00|||||||||2
1625165010000|2021-07-01 18:43:30|15698.6|15694.6|15697.6|15693.6|15698.6|15694.6|15697.6|15693.6|10
1625165030000|2021-07-01 18:43:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625165040000|2021-07-01 18:44:00|||||||||24
1625165060000|2021-07-01 18:44:20|15698.1|15694.1|15699.6|15695.6|15699.6|15695.6|15698.1|15694.1|9
1625165070000|2021-07-01 18:44:30|15700.6|15696.6|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|5
1625165080000|2021-07-01 18:44:40|||||||||1
1625165110000|2021-07-01 18:45:10|||||||||2
1625165120000|2021-07-01 18:45:20|||||||||1
1625165130000|2021-07-01 18:45:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1625165150000|2021-07-01 18:45:50|15700.1|15696.1|15699.6|15695.6|15700.1|15696.1|15699.6|15695.6|11
1625165160000|2021-07-01 18:46:00|||||||||7
1625165180000|2021-07-01 18:46:20|||||||||1
1625165200000|2021-07-01 18:46:40|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|10
1625165220000|2021-07-01 18:47:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|2
1625165270000|2021-07-01 18:47:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1625165280000|2021-07-01 18:48:00|||||||||2
1625165300000|2021-07-01 18:48:20|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625165320000|2021-07-01 18:48:40|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1625165330000|2021-07-01 18:48:50|||||||||1
1625165350000|2021-07-01 18:49:10|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625165400000|2021-07-01 18:50:00|15701.6|15697.6|15703.1|15699.1|15703.1|15699.1|15701.6|15697.6|5
1625165410000|2021-07-01 18:50:10|15703.6|15699.6|15702.1|15698.1|15703.6|15699.6|15702.1|15698.1|16
1625165440000|2021-07-01 18:50:40|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15700.1|15696.1|3
1625165460000|2021-07-01 18:51:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|10
1625165470000|2021-07-01 18:51:10|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15696.6|15692.6|3
1625165480000|2021-07-01 18:51:20|15698.1|15694.1|15698.6|15694.6|15698.6|15694.6|15698.1|15694.1|2
1625165530000|2021-07-01 18:52:10|15699.1|15695.1|15698.6|15694.6|15699.1|15695.1|15698.6|15694.6|6
1625165540000|2021-07-01 18:52:20|||||||||2
1625165550000|2021-07-01 18:52:30|||||||||1
1625165560000|2021-07-01 18:52:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|8
1625165590000|2021-07-01 18:53:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1625165630000|2021-07-01 18:53:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1625165650000|2021-07-01 18:54:10|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|2
1625165690000|2021-07-01 18:54:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|3
1625165740000|2021-07-01 18:55:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|6
1625165750000|2021-07-01 18:55:50|15702.1|15698.1|15701.6|15697.6|15702.1|15698.1|15701.6|15697.6|7
1625165760000|2021-07-01 18:56:00|15701.1|15697.1|15701.6|15697.6|15701.6|15697.6|15701.1|15697.1|3
1625165800000|2021-07-01 18:56:40|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1625165810000|2021-07-01 18:56:50|||||||||1
1625165820000|2021-07-01 18:57:00|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1625165840000|2021-07-01 18:57:20|||||||||1
1625165860000|2021-07-01 18:57:40|||||||||6
1625165870000|2021-07-01 18:57:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625165900000|2021-07-01 18:58:20|||||||||2
1625165940000|2021-07-01 18:59:00|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1625165950000|2021-07-01 18:59:10|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|4
1625165980000|2021-07-01 18:59:40|15700.6|15696.6|15701.1|15697.1|15701.1|15697.1|15700.1|15696.1|13
1625165990000|2021-07-01 18:59:50|||||||||1
1625166000000|2021-07-01 19:00:00|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1625166010000|2021-07-01 19:00:10|||||||||4
1625166020000|2021-07-01 19:00:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1625166030000|2021-07-01 19:00:30|||||||||1
1625166040000|2021-07-01 19:00:40|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|3
1625166060000|2021-07-01 19:01:00|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1625166090000|2021-07-01 19:01:30|15699.6|15695.6|15700.6|15696.6|15700.6|15696.6|15699.6|15695.6|6
1625166120000|2021-07-01 19:02:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625166140000|2021-07-01 19:02:20|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|2
1625166180000|2021-07-01 19:03:00|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1625166190000|2021-07-01 19:03:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1625166200000|2021-07-01 19:03:20|15700.1|15696.1|15701.6|15697.6|15701.6|15697.6|15700.1|15696.1|6
1625166230000|2021-07-01 19:03:50|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|5
1625166270000|2021-07-01 19:04:30|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|5
1625166300000|2021-07-01 19:05:00|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|6
1625166320000|2021-07-01 19:05:20|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625166340000|2021-07-01 19:05:40|||||||||2
1625166350000|2021-07-01 19:05:50|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15699.6|15695.6|7
1625166370000|2021-07-01 19:06:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|6
1625166380000|2021-07-01 19:06:20|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1625166390000|2021-07-01 19:06:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1625166400000|2021-07-01 19:06:40|||||||||4
1625166420000|2021-07-01 19:07:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1625166430000|2021-07-01 19:07:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1625166440000|2021-07-01 19:07:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1625166450000|2021-07-01 19:07:30|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|5
1625166460000|2021-07-01 19:07:40|15700.1|15696.1|15699.6|15695.6|15700.1|15696.1|15699.6|15695.6|6
1625166470000|2021-07-01 19:07:50|15700.1|15696.1|15699.6|15695.6|15700.1|15696.1|15699.6|15695.6|2
1625166480000|2021-07-01 19:08:00|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1625166490000|2021-07-01 19:08:10|||||||||2
1625166540000|2021-07-01 19:09:00|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15701.6|15697.6|6
1625166570000|2021-07-01 19:09:30|||||||||6
1625166580000|2021-07-01 19:09:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|4
1625166600000|2021-07-01 19:10:00|||||||||5
1625166610000|2021-07-01 19:10:10|||||||||6
1625166620000|2021-07-01 19:10:20|||||||||2
1625166630000|2021-07-01 19:10:30|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|4
1625166640000|2021-07-01 19:10:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|5
1625166650000|2021-07-01 19:10:50|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|5
1625166670000|2021-07-01 19:11:10|||||||||8
1625166690000|2021-07-01 19:11:30|15702.6|15698.6|15704.1|15700.1|15704.1|15700.1|15702.6|15698.6|8
1625166700000|2021-07-01 19:11:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1625166710000|2021-07-01 19:11:50|||||||||1
1625166720000|2021-07-01 19:12:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|4
1625166730000|2021-07-01 19:12:10|15704.6|15700.6|15704.1|15700.1|15704.6|15700.6|15704.1|15700.1|6
1625166770000|2021-07-01 19:12:50|||||||||4
1625166780000|2021-07-01 19:13:00|15705.1|15701.1|15704.6|15700.6|15705.1|15701.1|15704.6|15700.6|11
1625166790000|2021-07-01 19:13:10|||||||||4
1625166800000|2021-07-01 19:13:20|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|1
1625166820000|2021-07-01 19:13:40|15704.6|15700.6|15704.1|15700.1|15704.6|15700.6|15704.1|15700.1|5
1625166840000|2021-07-01 19:14:00|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|3
1625166850000|2021-07-01 19:14:10|15704.1|15700.1|15704.1|15700.1|15704.6|15700.6|15704.1|15700.1|16
1625166890000|2021-07-01 19:14:50|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|12
1625166900000|2021-07-01 19:15:00|||||||||1
1625166910000|2021-07-01 19:15:10|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|7
1625166920000|2021-07-01 19:15:20|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|3
1625166940000|2021-07-01 19:15:40|15706.6|15702.6|15707.6|15703.6|15707.6|15703.6|15706.6|15702.6|3
1625166970000|2021-07-01 19:16:10|15708.1|15704.1|15707.6|15703.6|15708.6|15704.6|15707.6|15703.6|13
1625166980000|2021-07-01 19:16:20|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|2
1625167010000|2021-07-01 19:16:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1625167020000|2021-07-01 19:17:00|15708.1|15704.1|15707.6|15703.6|15708.1|15704.1|15707.6|15703.6|5
1625167030000|2021-07-01 19:17:10|15708.1|15704.1|15707.6|15703.6|15708.1|15704.1|15707.6|15703.6|13
1625167040000|2021-07-01 19:17:20|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|9
1625167050000|2021-07-01 19:17:30|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|4
1625167060000|2021-07-01 19:17:40|||||||||1
1625167080000|2021-07-01 19:18:00|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|1
1625167100000|2021-07-01 19:18:20|||||||||7
1625167110000|2021-07-01 19:18:30|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|2
1625167130000|2021-07-01 19:18:50|||||||||2
1625167140000|2021-07-01 19:19:00|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|1
1625167150000|2021-07-01 19:19:10|||||||||2
1625167160000|2021-07-01 19:19:20|||||||||3
1625167170000|2021-07-01 19:19:30|15710.1|15706.1|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|2
1625167190000|2021-07-01 19:19:50|15710.6|15706.6|15711.1|15707.1|15711.1|15707.1|15710.6|15706.6|3
1625167200000|2021-07-01 19:20:00|||||||||1
1625167210000|2021-07-01 19:20:10|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|9
1625167230000|2021-07-01 19:20:30|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1625167240000|2021-07-01 19:20:40|||||||||3
1625167260000|2021-07-01 19:21:00|||||||||1
1625167270000|2021-07-01 19:21:10|||||||||8
1625167280000|2021-07-01 19:21:20|15710.1|15706.1|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|3
1625167290000|2021-07-01 19:21:30|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1625167300000|2021-07-01 19:21:40|||||||||1
1625167320000|2021-07-01 19:22:00|||||||||2
1625167340000|2021-07-01 19:22:20|15712.6|15708.6|15714.1|15710.1|15714.1|15710.1|15712.6|15708.6|6
1625167350000|2021-07-01 19:22:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|4
1625167360000|2021-07-01 19:22:40|||||||||2
1625167370000|2021-07-01 19:22:50|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|9
1625167390000|2021-07-01 19:23:10|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|5
1625167400000|2021-07-01 19:23:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1625167410000|2021-07-01 19:23:30|15715.1|15711.1|15716.1|15712.1|15716.1|15712.1|15715.1|15711.1|4
1625167420000|2021-07-01 19:23:40|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|5
1625167430000|2021-07-01 19:23:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625167440000|2021-07-01 19:24:00|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|6
1625167460000|2021-07-01 19:24:20|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|1
1625167470000|2021-07-01 19:24:30|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625167540000|2021-07-01 19:25:40|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|14
1625167550000|2021-07-01 19:25:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1625167560000|2021-07-01 19:26:00|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|2
1625167580000|2021-07-01 19:26:20|||||||||5
1625167610000|2021-07-01 19:26:50|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625167670000|2021-07-01 19:27:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|7
1625167700000|2021-07-01 19:28:20|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625167720000|2021-07-01 19:28:40|||||||||11
1625167730000|2021-07-01 19:28:50|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|1
1625167740000|2021-07-01 19:29:00|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625167750000|2021-07-01 19:29:10|15716.1|15712.1|15716.6|15712.6|15716.6|15712.6|15716.1|15712.1|11
1625167770000|2021-07-01 19:29:30|15717.1|15713.1|15717.6|15713.6|15717.6|15713.6|15717.1|15713.1|2
1625167780000|2021-07-01 19:29:40|15718.1|15714.1|15720.1|15716.1|15720.1|15716.1|15718.1|15714.1|11
1625167790000|2021-07-01 19:29:50|||||||||2
1625167800000|2021-07-01 19:30:00|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|4
1625167810000|2021-07-01 19:30:10|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1
1625167820000|2021-07-01 19:30:20|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|3
1625167830000|2021-07-01 19:30:30|15721.1|15717.1|15720.6|15716.6|15721.1|15717.1|15720.6|15716.6|5
1625167840000|2021-07-01 19:30:40|15721.6|15717.6|15720.6|15716.6|15721.6|15717.6|15720.6|15716.6|2
1625167850000|2021-07-01 19:30:50|15721.1|15717.1|15721.1|15717.1|15721.6|15717.6|15721.1|15717.1|6
1625167860000|2021-07-01 19:31:00|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|9
1625167880000|2021-07-01 19:31:20|||||||||3
1625167890000|2021-07-01 19:31:30|15721.1|15717.1|15721.6|15717.6|15721.6|15717.6|15721.1|15717.1|9
1625167900000|2021-07-01 19:31:40|15722.1|15718.1|15722.6|15718.6|15722.6|15718.6|15722.1|15718.1|2
1625167910000|2021-07-01 19:31:50|||||||||1
1625167920000|2021-07-01 19:32:00|15722.1|15718.1|15721.1|15717.1|15722.1|15718.1|15721.1|15717.1|11
1625167930000|2021-07-01 19:32:10|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|3
1625167940000|2021-07-01 19:32:20|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|2
1625167950000|2021-07-01 19:32:30|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625167980000|2021-07-01 19:33:00|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|5
1625168000000|2021-07-01 19:33:20|15720.6|15716.6|15719.6|15715.6|15720.6|15716.6|15719.6|15715.6|3
1625168010000|2021-07-01 19:33:30|||||||||2
1625168050000|2021-07-01 19:34:10|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|1
1625168090000|2021-07-01 19:34:50|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|12
1625168110000|2021-07-01 19:35:10|||||||||1
1625168120000|2021-07-01 19:35:20|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|5
1625168150000|2021-07-01 19:35:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|3
1625168160000|2021-07-01 19:36:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|10
1625168170000|2021-07-01 19:36:10|15716.6|15712.6|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|2
1625168180000|2021-07-01 19:36:20|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|2
1625168200000|2021-07-01 19:36:40|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1625168220000|2021-07-01 19:37:00|15718.6|15714.6|15719.1|15715.1|15719.1|15715.1|15718.6|15714.6|8
1625168230000|2021-07-01 19:37:10|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718.6|15714.6|3
1625168240000|2021-07-01 19:37:20|||||||||1
1625168270000|2021-07-01 19:37:50|||||||||1
1625168280000|2021-07-01 19:38:00|15719.6|15715.6|15720.1|15716.1|15720.1|15716.1|15719.6|15715.6|3
1625168290000|2021-07-01 19:38:10|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|1
1625168320000|2021-07-01 19:38:40|||||||||1
1625168360000|2021-07-01 19:39:20|||||||||2
1625168370000|2021-07-01 19:39:30|15723.1|15719.1|15723.1|15719.1|15723.6|15719.6|15723.1|15719.1|5
1625168380000|2021-07-01 19:39:40|||||||||1
1625168400000|2021-07-01 19:40:00|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|2
1625168410000|2021-07-01 19:40:10|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|6
1625168420000|2021-07-01 19:40:20|15722.1|15718.1|15724.1|15720.1|15724.6|15720.6|15722.1|15718.1|11
1625168430000|2021-07-01 19:40:30|15723.1|15719.1|15724.1|15720.1|15724.1|15720.1|15723.1|15719.1|3
1625168440000|2021-07-01 19:40:40|15723.1|15719.1|15725.1|15721.1|15725.1|15721.1|15723.1|15719.1|9
1625168450000|2021-07-01 19:40:50|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|2
1625168460000|2021-07-01 19:41:00|||||||||2
1625168470000|2021-07-01 19:41:10|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|3
1625168480000|2021-07-01 19:41:20|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625168490000|2021-07-01 19:41:30|15725.1|15721.1|15725.6|15721.6|15727.1|15723.1|15725.1|15721.1|5
1625168500000|2021-07-01 19:41:40|||||||||1
1625168510000|2021-07-01 19:41:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.1|15722.1|10
1625168520000|2021-07-01 19:42:00|15726.1|15722.1|15725.1|15721.1|15726.1|15722.1|15725.1|15721.1|19
1625168530000|2021-07-01 19:42:10|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|3
1625168540000|2021-07-01 19:42:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625168550000|2021-07-01 19:42:30|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1625168580000|2021-07-01 19:43:00|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625168590000|2021-07-01 19:43:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625168600000|2021-07-01 19:43:20|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625168610000|2021-07-01 19:43:30|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625168620000|2021-07-01 19:43:40|15726.1|15722.1|15724.6|15720.6|15726.1|15722.1|15724.6|15720.6|8
1625168650000|2021-07-01 19:44:10|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625168660000|2021-07-01 19:44:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625168670000|2021-07-01 19:44:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625168680000|2021-07-01 19:44:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625168690000|2021-07-01 19:44:50|15724.1|15720.1|15725.6|15721.6|15725.6|15721.6|15724.1|15720.1|7
1625168710000|2021-07-01 19:45:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|7
1625168720000|2021-07-01 19:45:20|15723.6|15719.6|15722.6|15718.6|15723.6|15719.6|15722.6|15718.6|3
1625168730000|2021-07-01 19:45:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625168740000|2021-07-01 19:45:40|15721.6|15717.6|15723.1|15719.1|15723.1|15719.1|15721.6|15717.6|5
1625168750000|2021-07-01 19:45:50|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1625168760000|2021-07-01 19:46:00|15722.6|15718.6|15721.6|15717.6|15722.6|15718.6|15721.6|15717.6|4
1625168770000|2021-07-01 19:46:10|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625168780000|2021-07-01 19:46:20|15723.1|15719.1|15723.6|15719.6|15723.6|15719.6|15722.6|15718.6|7
1625168790000|2021-07-01 19:46:30|||||||||4
1625168800000|2021-07-01 19:46:40|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|3
1625168830000|2021-07-01 19:47:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625168870000|2021-07-01 19:47:50|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|2
1625168880000|2021-07-01 19:48:00|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|5
1625168890000|2021-07-01 19:48:10|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|1
1625168930000|2021-07-01 19:48:50|||||||||2
1625168970000|2021-07-01 19:49:30|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|4
1625168990000|2021-07-01 19:49:50|15717.6|15713.6|15718.6|15714.6|15718.6|15714.6|15717.6|15713.6|4
1625169000000|2021-07-01 19:50:00|15720.6|15716.6|15720.6|15716.6|15723.1|15719.1|15720.6|15716.6|11
1625169050000|2021-07-01 19:50:50|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1625169070000|2021-07-01 19:51:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1625169080000|2021-07-01 19:51:20|15716.6|15712.6|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|4
1625169110000|2021-07-01 19:51:50|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|5
1625169160000|2021-07-01 19:52:40|15715.1|15711.1|15716.6|15712.6|15716.6|15712.6|15715.1|15711.1|3
1625169170000|2021-07-01 19:52:50|||||||||1
1625169190000|2021-07-01 19:53:10|||||||||3
1625169240000|2021-07-01 19:54:00|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|1
1625169290000|2021-07-01 19:54:50|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1625169310000|2021-07-01 19:55:10|||||||||1
1625169320000|2021-07-01 19:55:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|1
1625169350000|2021-07-01 19:55:50|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|7
1625169360000|2021-07-01 19:56:00|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|5
1625169390000|2021-07-01 19:56:30|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|9
1625169410000|2021-07-01 19:56:50|15723.6|15719.6|15723.1|15719.1|15723.6|15719.6|15723.1|15719.1|19
1625169420000|2021-07-01 19:57:00|15722.6|15718.6|15722.1|15718.1|15722.6|15718.6|15722.1|15718.1|3
1625169430000|2021-07-01 19:57:10|15722.6|15718.6|15723.1|15719.1|15723.1|15719.1|15722.6|15718.6|6
1625169470000|2021-07-01 19:57:50|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|2
1625169480000|2021-07-01 19:58:00|15724.6|15720.6|15723.1|15719.1|15725.1|15721.1|15723.1|15719.1|12
1625169490000|2021-07-01 19:58:10|15723.6|15719.6|15724.6|15720.6|15724.6|15720.6|15723.6|15719.6|2
1625169500000|2021-07-01 19:58:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625169520000|2021-07-01 19:58:40|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|5
1625169540000|2021-07-01 19:59:00|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|3
1625169550000|2021-07-01 19:59:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|2
1625169570000|2021-07-01 19:59:30|15725.1|15721.1|15724.1|15720.1|15725.1|15721.1|15724.1|15720.1|5
1625169580000|2021-07-01 19:59:40|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625169590000|2021-07-01 19:59:50|15725.6|15721.6|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|4
1625169600000|2021-07-01 20:00:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625169640000|2021-07-01 20:00:40|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625169680000|2021-07-01 20:01:20|15723.1|15719.1|15723.6|15719.6|15723.6|15719.6|15723.1|15719.1|8
1625169690000|2021-07-01 20:01:30|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|4
1625169720000|2021-07-01 20:02:00|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|9
1625169750000|2021-07-01 20:02:30|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625169770000|2021-07-01 20:02:50|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|3
1625169790000|2021-07-01 20:03:10|||||||||1
1625169820000|2021-07-01 20:03:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625169880000|2021-07-01 20:04:40|||||||||1
1625169890000|2021-07-01 20:04:50|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625170010000|2021-07-01 20:06:50|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|3
1625170190000|2021-07-01 20:09:50|15720.6|15716.6|15721.1|15717.1|15721.1|15717.1|15720.6|15716.6|3
1625170200000|2021-07-01 20:10:00|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|3
1625170500000|2021-07-01 20:15:00|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|5
1625170900000|2021-07-01 20:21:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|3
1625172040000|2021-07-01 20:40:40|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15718.1|15714.1|2
1625172270000|2021-07-01 20:44:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|8
1625172930000|2021-07-01 20:55:30|||||||||1
1625173100000|2021-07-01 20:58:20|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1625173170000|2021-07-01 20:59:30|15725.1|15721.1|15731.6|15727.6|15731.6|15727.6|15725.1|15721.1|24
1625173440000|2021-07-01 21:04:00|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625174070000|2021-07-01 21:14:30|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|4
1625174080000|2021-07-01 21:14:40|||||||||4
1625174090000|2021-07-01 21:14:50|15732.1|15714.1|15732|15714|15732.1|15714.1|15732|15714|5404700
1625174150000|2021-07-01 21:15:50|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625174180000|2021-07-01 21:16:20|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|15731.8|15713.8|0
1625174190000|2021-07-01 21:16:30|15731.9|15713.9|15731.9|15713.9|15731.9|15713.9|15731.9|15713.9|0
1625174220000|2021-07-01 21:17:00|15731.8|15713.8|15731.6|15713.6|15731.8|15713.8|15731.6|15713.6|0
1625174280000|2021-07-01 21:18:00|15731.2|15713.2|15731.1|15713.1|15731.2|15713.2|15731.1|15713.1|0
1625174350000|2021-07-01 21:19:10|15731.3|15713.3|15731.3|15713.3|15731.3|15713.3|15731.3|15713.3|0
1625174360000|2021-07-01 21:19:20|15731.4|15713.4|15731.3|15713.3|15731.4|15713.4|15731.3|15713.3|0
1625174380000|2021-07-01 21:19:40|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|15731.2|15713.2|0
1625174410000|2021-07-01 21:20:10|15731.3|15713.3|15731.3|15713.3|15731.3|15713.3|15731.3|15713.3|0
1625174420000|2021-07-01 21:20:20|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625174430000|2021-07-01 21:20:30|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|0
1625174470000|2021-07-01 21:21:10|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625174550000|2021-07-01 21:22:30|15731.5|15713.5|15731.5|15713.5|15731.5|15713.5|15731.5|15713.5|0
1625174590000|2021-07-01 21:23:10|15731.4|15713.4|15731.6|15713.6|15731.6|15713.6|15731.4|15713.4|0
1625174600000|2021-07-01 21:23:20|15731.5|15713.5|15731.6|15713.6|15731.6|15713.6|15731.5|15713.5|0
1625174720000|2021-07-01 21:25:20|15731.1|15713.1|15731.1|15713.1|15731.1|15713.1|15731.1|15713.1|0
1625174730000|2021-07-01 21:25:30|15731|15713|15731|15713|15731|15713|15731|15713|0
1625174740000|2021-07-01 21:25:40|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|0
1625174770000|2021-07-01 21:26:10|15729.4|15711.4|15729.4|15711.4|15729.4|15711.4|15729.4|15711.4|0
1625174780000|2021-07-01 21:26:20|15730.6|15712.6|15730.3|15712.3|15730.6|15712.6|15730.3|15712.3|0
1625174810000|2021-07-01 21:26:50|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|0
1625174880000|2021-07-01 21:28:00|15729.9|15711.9|15729.9|15711.9|15729.9|15711.9|15729.9|15711.9|0
1625174910000|2021-07-01 21:28:30|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|0
1625174920000|2021-07-01 21:28:40|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|0
1625174930000|2021-07-01 21:28:50|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|0
1625175240000|2021-07-01 21:34:00|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|0
1625175350000|2021-07-01 21:35:50|15730.7|15712.7|15730.7|15712.7|15730.7|15712.7|15730.7|15712.7|0
1625175360000|2021-07-01 21:36:00|15730.9|15712.9|15730.9|15712.9|15730.9|15712.9|15730.9|15712.9|0
1625175480000|2021-07-01 21:38:00|15730.6|15712.6|15730|15712|15730.6|15712.6|15730|15712|0
1625175560000|2021-07-01 21:39:20|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|0
1625175600000|2021-07-01 21:40:00|15730|15712|15730|15712|15730|15712|15730|15712|0
1625175700000|2021-07-01 21:41:40|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|0
1625175860000|2021-07-01 21:44:20|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|0
1625175890000|2021-07-01 21:44:50|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|15730.6|15712.6|0
1625176160000|2021-07-01 21:49:20|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|0
1625176200000|2021-07-01 21:50:00|15730.3|15712.3|15729.7|15711.7|15730.3|15712.3|15729.7|15711.7|0
1625176210000|2021-07-01 21:50:10|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|0
1625176290000|2021-07-01 21:51:30|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|0
1625176350000|2021-07-01 21:52:30|15730.5|15712.5|15730.5|15712.5|15730.5|15712.5|15730.5|15712.5|0
1625176360000|2021-07-01 21:52:40|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|15730.4|15712.4|0
1625176560000|2021-07-01 21:56:00|15730.5|15712.5|15730.5|15712.5|15730.5|15712.5|15730.5|15712.5|0
1625176690000|2021-07-01 21:58:10|15730.9|15712.9|15730.9|15712.9|15730.9|15712.9|15730.9|15712.9|0
1625176790000|2021-07-01 21:59:50|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|0
1625176800000|2021-07-01 22:00:00|15728.5|15710.5|15729.2|15711.2|15730.5|15712.5|15728.5|15710.5|0
1625176810000|2021-07-01 22:00:10|15729.5|15711.5|15728.2|15710.2|15729.5|15711.5|15727.9|15709.9|0
1625176820000|2021-07-01 22:00:20|15727.9|15709.9|15728.2|15710.2|15728.2|15710.2|15727.9|15709.9|0
1625176830000|2021-07-01 22:00:30|15727.9|15709.9|15727.6|15709.6|15727.9|15709.9|15727.6|15709.6|0
1625176840000|2021-07-01 22:00:40|15728.2|15710.2|15727.9|15709.9|15728.2|15710.2|15727.9|15709.9|0
1625176850000|2021-07-01 22:00:50|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|0
1625176860000|2021-07-01 22:01:00|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|0
1625176900000|2021-07-01 22:01:40|15728.5|15710.5|15729.5|15711.5|15729.5|15711.5|15728.5|15710.5|0
1625176920000|2021-07-01 22:02:00|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|0
1625176930000|2021-07-01 22:02:10|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|0
1625176990000|2021-07-01 22:03:10|15727.6|15709.6|15728.2|15710.2|15728.2|15710.2|15727.6|15709.6|0
1625177010000|2021-07-01 22:03:30|15728.5|15710.5|15728.9|15710.9|15728.9|15710.9|15728.5|15710.5|0
1625177110000|2021-07-01 22:05:10|15728.2|15710.2|15728.9|15710.9|15728.9|15710.9|15728.2|15710.2|0
1625177120000|2021-07-01 22:05:20|15728.5|15710.5|15728.9|15710.9|15728.9|15710.9|15728.5|15710.5|0
1625177130000|2021-07-01 22:05:30|15728.5|15710.5|15728.9|15710.9|15728.9|15710.9|15728.5|15710.5|0
1625177160000|2021-07-01 22:06:00|15728.5|15710.5|15728.2|15710.2|15728.5|15710.5|15728.2|15710.2|0
1625177190000|2021-07-01 22:06:30|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|0
1625177200000|2021-07-01 22:06:40|15727.9|15709.9|15728.2|15710.2|15728.2|15710.2|15727.9|15709.9|0
1625177270000|2021-07-01 22:07:50|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|0
1625177350000|2021-07-01 22:09:10|15726.9|15708.9|15726.9|15708.9|15726.9|15708.9|15726.9|15708.9|0
1625177390000|2021-07-01 22:09:50|15726.3|15708.3|15726.3|15708.3|15726.3|15708.3|15726.3|15708.3|0
1625177400000|2021-07-01 22:10:00|15726.6|15708.6|15728.2|15710.2|15728.2|15710.2|15726.6|15708.6|0
1625177410000|2021-07-01 22:10:10|15727.9|15709.9|15727.9|15709.9|15727.9|15709.9|15727.6|15709.6|0
1625177420000|2021-07-01 22:10:20|15728.2|15710.2|15727.6|15709.6|15728.2|15710.2|15727.6|15709.6|0
1625177450000|2021-07-01 22:10:50|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|15728.2|15710.2|0
1625177550000|2021-07-01 22:12:30|15727.9|15709.9|15728.2|15710.2|15728.2|15710.2|15727.9|15709.9|0
1625177630000|2021-07-01 22:13:50|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|0
1625177640000|2021-07-01 22:14:00|15727.9|15709.9|15728.2|15710.2|15728.2|15710.2|15727.9|15709.9|0
1625177700000|2021-07-01 22:15:00|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|0
1625177720000|2021-07-01 22:15:20|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|0
1625177780000|2021-07-01 22:16:20|15730.5|15712.5|15730.8|15712.8|15730.8|15712.8|15730.5|15712.5|0
1625177790000|2021-07-01 22:16:30|15731.4|15713.4|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625177860000|2021-07-01 22:17:40|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625177870000|2021-07-01 22:17:50|15732.4|15714.4|15732.1|15714.1|15732.4|15714.4|15732.1|15714.1|0
1625177910000|2021-07-01 22:18:30|15731.7|15713.7|15731.4|15713.4|15731.7|15713.7|15731.4|15713.4|0
1625177930000|2021-07-01 22:18:50|15731.1|15713.1|15731.4|15713.4|15731.4|15713.4|15731.1|15713.1|0
1625177950000|2021-07-01 22:19:10|15731.1|15713.1|15730.8|15712.8|15731.1|15713.1|15730.8|15712.8|0
1625178010000|2021-07-01 22:20:10|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178030000|2021-07-01 22:20:30|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625178070000|2021-07-01 22:21:10|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625178110000|2021-07-01 22:21:50|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178120000|2021-07-01 22:22:00|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|0
1625178130000|2021-07-01 22:22:10|15730.5|15712.5|15730.8|15712.8|15730.8|15712.8|15730.5|15712.5|0
1625178160000|2021-07-01 22:22:40|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|15730.1|15712.1|0
1625178190000|2021-07-01 22:23:10|15730.5|15712.5|15730.8|15712.8|15730.8|15712.8|15730.5|15712.5|0
1625178200000|2021-07-01 22:23:20|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178230000|2021-07-01 22:23:50|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625178250000|2021-07-01 22:24:10|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178320000|2021-07-01 22:25:20|15731.7|15713.7|15731.4|15713.4|15731.7|15713.7|15731.4|15713.4|0
1625178400000|2021-07-01 22:26:40|15731.1|15713.1|15730.8|15712.8|15731.1|15713.1|15730.8|15712.8|0
1625178490000|2021-07-01 22:28:10|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178500000|2021-07-01 22:28:20|15732.1|15714.1|15732.1|15714.1|15732.7|15714.7|15732.1|15714.1|0
1625178600000|2021-07-01 22:30:00|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178610000|2021-07-01 22:30:10|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|15731.4|15713.4|0
1625178620000|2021-07-01 22:30:20|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625178730000|2021-07-01 22:32:10|15730.8|15712.8|15731.4|15713.4|15731.4|15713.4|15730.8|15712.8|0
1625178800000|2021-07-01 22:33:20|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625178850000|2021-07-01 22:34:10|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625178880000|2021-07-01 22:34:40|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625178890000|2021-07-01 22:34:50|15733|15715|15732.7|15714.7|15733|15715|15732.7|15714.7|0
1625178920000|2021-07-01 22:35:20|15733|15715|15732.7|15714.7|15733|15715|15732.7|15714.7|0
1625179020000|2021-07-01 22:37:00|15732.4|15714.4|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625179030000|2021-07-01 22:37:10|15732.1|15714.1|15732.4|15714.4|15732.7|15714.7|15732.1|15714.1|0
1625179040000|2021-07-01 22:37:20|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625179060000|2021-07-01 22:37:40|15733|15715|15733|15715|15733|15715|15732.7|15714.7|0
1625179070000|2021-07-01 22:37:50|15733.3|15715.3|15732.7|15714.7|15733.3|15715.3|15732.7|15714.7|0
1625179100000|2021-07-01 22:38:20|15733|15715|15733.3|15715.3|15733.3|15715.3|15733|15715|0
1625179110000|2021-07-01 22:38:30|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625179310000|2021-07-01 22:41:50|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179320000|2021-07-01 22:42:00|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625179470000|2021-07-01 22:44:30|15731.4|15713.4|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625179510000|2021-07-01 22:45:10|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|0
1625179520000|2021-07-01 22:45:20|15731.4|15713.4|15732.1|15714.1|15732.1|15714.1|15731.4|15713.4|0
1625179620000|2021-07-01 22:47:00|15731.7|15713.7|15732.1|15714.1|15732.1|15714.1|15731.7|15713.7|0
1625179650000|2021-07-01 22:47:30|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|15731.4|15713.4|0
1625179680000|2021-07-01 22:48:00|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179710000|2021-07-01 22:48:30|15731.7|15713.7|15731.4|15713.4|15731.7|15713.7|15731.4|15713.4|0
1625179730000|2021-07-01 22:48:50|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179760000|2021-07-01 22:49:20|15731.7|15713.7|15731.7|15713.7|15731.7|15713.7|15731.4|15713.4|0
1625179770000|2021-07-01 22:49:30|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179800000|2021-07-01 22:50:00|15732.4|15714.4|15732.1|15714.1|15732.4|15714.4|15732.1|15714.1|0
1625179810000|2021-07-01 22:50:10|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625179840000|2021-07-01 22:50:40|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179860000|2021-07-01 22:51:00|15732.4|15714.4|15732.4|15714.4|15732.4|15714.4|15732.4|15714.4|0
1625179880000|2021-07-01 22:51:20|15732.1|15714.1|15732.4|15714.4|15732.4|15714.4|15732.1|15714.1|0
1625179890000|2021-07-01 22:51:30|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625179940000|2021-07-01 22:52:20|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625179970000|2021-07-01 22:52:50|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625180040000|2021-07-01 22:54:00|15732.7|15714.7|15732.1|15714.1|15732.7|15714.7|15732.1|15714.1|0
1625180130000|2021-07-01 22:55:30|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625180300000|2021-07-01 22:58:20|15732.1|15714.1|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625180340000|2021-07-01 22:59:00|15732.1|15714.1|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625180350000|2021-07-01 22:59:10|15732.1|15714.1|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625180420000|2021-07-01 23:00:20|15733|15715|15733.3|15715.3|15733.3|15715.3|15733|15715|0
1625180470000|2021-07-01 23:01:10|15732.7|15714.7|15733.3|15715.3|15733.3|15715.3|15732.7|15714.7|0
1625180650000|2021-07-01 23:04:10|15733.6|15715.6|15733.3|15715.3|15733.6|15715.6|15733.3|15715.3|0
1625180670000|2021-07-01 23:04:30|15733.6|15715.6|15734|15716|15734|15716|15733.6|15715.6|0
1625180680000|2021-07-01 23:04:40|15734.3|15716.3|15734.6|15716.6|15734.9|15716.9|15734|15716|0
1625180760000|2021-07-01 23:06:00|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625180850000|2021-07-01 23:07:30|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734.3|15716.3|0
1625181040000|2021-07-01 23:10:40|15734|15716|15734.6|15716.6|15734.6|15716.6|15734|15716|0
1625181120000|2021-07-01 23:12:00|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.9|15716.9|0
1625181140000|2021-07-01 23:12:20|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.9|15716.9|0
1625181150000|2021-07-01 23:12:30|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.9|15716.9|0
1625181210000|2021-07-01 23:13:30|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625181250000|2021-07-01 23:14:10|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|0
1625181290000|2021-07-01 23:14:50|15734.9|15716.9|15734.9|15716.9|15734.9|15716.9|15734.6|15716.6|0
1625181300000|2021-07-01 23:15:00|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|0
1625181320000|2021-07-01 23:15:20|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625181360000|2021-07-01 23:16:00|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625181370000|2021-07-01 23:16:10|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625181380000|2021-07-01 23:16:20|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625181400000|2021-07-01 23:16:40|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734.3|15716.3|0
1625181410000|2021-07-01 23:16:50|15734|15716|15734|15716|15734|15716|15734|15716|0
1625181420000|2021-07-01 23:17:00|15734.3|15716.3|15734.3|15716.3|15734.3|15716.3|15734.3|15716.3|0
1625181430000|2021-07-01 23:17:10|15734|15716|15734.6|15716.6|15734.6|15716.6|15734|15716|0
1625181450000|2021-07-01 23:17:30|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625181460000|2021-07-01 23:17:40|15734.9|15716.9|15734.9|15716.9|15734.9|15716.9|15734.6|15716.6|0
1625181470000|2021-07-01 23:17:50|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|15735.3|15717.3|0
1625181480000|2021-07-01 23:18:00|15734.6|15716.6|15734.9|15716.9|15734.9|15716.9|15734.6|15716.6|0
1625181490000|2021-07-01 23:18:10|15735.3|15717.3|15734|15716|15735.3|15717.3|15734|15716|0
1625181600000|2021-07-01 23:20:00|15734.3|15716.3|15734|15716|15734.6|15716.6|15734|15716|0
1625181630000|2021-07-01 23:20:30|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625181650000|2021-07-01 23:20:50|15734.6|15716.6|15734.6|15716.6|15734.6|15716.6|15734.6|15716.6|0
1625181690000|2021-07-01 23:21:30|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625181720000|2021-07-01 23:22:00|15735.3|15717.3|15734.6|15716.6|15735.3|15717.3|15734.6|15716.6|0
1625181770000|2021-07-01 23:22:50|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.9|15716.9|0
1625181780000|2021-07-01 23:23:00|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.6|15716.6|0
1625181820000|2021-07-01 23:23:40|15734.9|15716.9|15735.3|15717.3|15735.3|15717.3|15734.9|15716.9|0
1625181850000|2021-07-01 23:24:10|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625181980000|2021-07-01 23:26:20|15734|15716|15734.6|15716.6|15734.6|15716.6|15734|15716|0
1625181990000|2021-07-01 23:26:30|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734.3|15716.3|0
1625182010000|2021-07-01 23:26:50|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625182080000|2021-07-01 23:28:00|15734.9|15716.9|15734.6|15716.6|15734.9|15716.9|15734.6|15716.6|0
1625182160000|2021-07-01 23:29:20|15734|15716|15734|15716|15734.6|15716.6|15734|15716|0
1625182180000|2021-07-01 23:29:40|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734.3|15716.3|0
1625182210000|2021-07-01 23:30:10|15734|15716|15734|15716|15734.3|15716.3|15734|15716|0
1625182460000|2021-07-01 23:34:20|15734.6|15716.6|15735.3|15717.3|15735.3|15717.3|15734.3|15716.3|0
1625182470000|2021-07-01 23:34:30|15734.7|15716.7|15735.3|15717.3|15735.3|15717.3|15734.7|15716.7|0
1625182530000|2021-07-01 23:35:30|15735|15717|15735.3|15717.3|15735.3|15717.3|15735|15717|0
1625182610000|2021-07-01 23:36:50|15734.7|15716.7|15735|15717|15735|15717|15734.7|15716.7|0
1625182620000|2021-07-01 23:37:00|15734.7|15716.7|15734.7|15716.7|15734.7|15716.7|15734.7|15716.7|0
1625182630000|2021-07-01 23:37:10|15735|15717|15734.7|15716.7|15735|15717|15734.7|15716.7|0
1625182700000|2021-07-01 23:38:20|15734.3|15716.3|15734|15716|15734.3|15716.3|15734|15716|0
1625182720000|2021-07-01 23:38:40|15729.5|15711.5|15729.5|15711.5|15729.5|15711.5|15729.5|15711.5|0
1625182740000|2021-07-01 23:39:00|15729|15711|15729|15711|15729|15711|15729|15711|0
1625182810000|2021-07-01 23:40:10|15728.7|15710.7|15729|15711|15729|15711|15728.7|15710.7|0
1625182920000|2021-07-01 23:42:00|15728.7|15710.7|15729|15711|15729|15711|15728.7|15710.7|0
1625182930000|2021-07-01 23:42:10|15728.7|15710.7|15729|15711|15729|15711|15728.4|15710.4|0
1625182940000|2021-07-01 23:42:20|15728.7|15710.7|15729|15711|15729|15711|15728.7|15710.7|0
1625182950000|2021-07-01 23:42:30|15728.7|15710.7|15728.4|15710.4|15729|15711|15728.4|15710.4|0
1625183030000|2021-07-01 23:43:50|15728.1|15710.1|15727.7|15709.7|15728.1|15710.1|15727.7|15709.7|0
1625183040000|2021-07-01 23:44:00|15728.1|15710.1|15728.4|15710.4|15728.4|15710.4|15728.1|15710.1|0
1625183100000|2021-07-01 23:45:00|15728.1|15710.1|15727.7|15709.7|15728.1|15710.1|15727.7|15709.7|0
1625183160000|2021-07-01 23:46:00|15728.1|15710.1|15728.1|15710.1|15728.4|15710.4|15728.1|15710.1|0
1625183170000|2021-07-01 23:46:10|15728.4|15710.4|15728.4|15710.4|15728.4|15710.4|15728.4|15710.4|0
1625183190000|2021-07-01 23:46:30|15728.1|15710.1|15727.7|15709.7|15728.4|15710.4|15727.7|15709.7|0
1625183200000|2021-07-01 23:46:40|15728.1|15710.1|15727.7|15709.7|15728.4|15710.4|15727.7|15709.7|0
1625183210000|2021-07-01 23:46:50|15728.4|15710.4|15727.7|15709.7|15728.4|15710.4|15727.7|15709.7|0
1625183220000|2021-07-01 23:47:00|15728.1|15710.1|15728.1|15710.1|15728.4|15710.4|15727.7|15709.7|0
1625183230000|2021-07-01 23:47:10|15728.4|15710.4|15728.1|15710.1|15728.4|15710.4|15727.7|15709.7|0
1625183240000|2021-07-01 23:47:20|15727.7|15709.7|15727.7|15709.7|15727.7|15709.7|15727.7|15709.7|0
1625183260000|2021-07-01 23:47:40|15728.1|15710.1|15727.7|15709.7|15728.1|15710.1|15727.7|15709.7|0
1625183300000|2021-07-01 23:48:20|15728.1|15710.1|15728.4|15710.4|15728.4|15710.4|15728.1|15710.1|0
1625183320000|2021-07-01 23:48:40|15728.7|15710.7|15728.4|15710.4|15728.7|15710.7|15728.4|15710.4|0
1625183330000|2021-07-01 23:48:50|15728.7|15710.7|15729|15711|15729|15711|15728.7|15710.7|0
1625183340000|2021-07-01 23:49:00|15728.7|15710.7|15728.7|15710.7|15729|15711|15728.4|15710.4|0
1625183350000|2021-07-01 23:49:10|15728.4|15710.4|15728.4|15710.4|15729|15711|15728.4|15710.4|0
1625183460000|2021-07-01 23:51:00|15728.1|15710.1|15727.7|15709.7|15728.1|15710.1|15727.7|15709.7|0
1625183500000|2021-07-01 23:51:40|15727.4|15709.4|15727.1|15709.1|15727.7|15709.7|15727.1|15709.1|0
1625183510000|2021-07-01 23:51:50|15727.4|15709.4|15727.7|15709.7|15727.7|15709.7|15727.1|15709.1|0
1625183520000|2021-07-01 23:52:00|15727.4|15709.4|15727.4|15709.4|15727.7|15709.7|15727.1|15709.1|0
1625183530000|2021-07-01 23:52:10|15727.1|15709.1|15727.1|15709.1|15727.4|15709.4|15727.1|15709.1|0
1625183540000|2021-07-01 23:52:20|15726.8|15708.8|15727.1|15709.1|15727.1|15709.1|15726.8|15708.8|0
1625183550000|2021-07-01 23:52:30|15726.8|15708.8|15726.8|15708.8|15727.1|15709.1|15726.5|15708.5|0
1625183560000|2021-07-01 23:52:40|15726.5|15708.5|15726.5|15708.5|15726.5|15708.5|15726.5|15708.5|0
1625183580000|2021-07-01 23:53:00|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|0
1625183590000|2021-07-01 23:53:10|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|0
1625183610000|2021-07-01 23:53:30|15726.5|15708.5|15727.1|15709.1|15727.1|15709.1|15726.5|15708.5|0
1625183620000|2021-07-01 23:53:40|15726.5|15708.5|15726.5|15708.5|15726.5|15708.5|15726.5|15708.5|0
1625183630000|2021-07-01 23:53:50|15727.1|15709.1|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625183660000|2021-07-01 23:54:20|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|15726.5|15708.5|0
1625183670000|2021-07-01 23:54:30|15726.5|15708.5|15727.1|15709.1|15727.1|15709.1|15726.5|15708.5|0
1625183680000|2021-07-01 23:54:40|15726.8|15708.8|15726.8|15708.8|15727.1|15709.1|15726.5|15708.5|0
1625183690000|2021-07-01 23:54:50|15727.1|15709.1|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625183710000|2021-07-01 23:55:10|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|15726.8|15708.8|0
1625183730000|2021-07-01 23:55:30|15726.8|15708.8|15726.8|15708.8|15727.1|15709.1|15726.5|15708.5|0
1625183740000|2021-07-01 23:55:40|15726.5|15708.5|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625183750000|2021-07-01 23:55:50|15726.8|15708.8|15726.5|15708.5|15726.8|15708.8|15726.5|15708.5|0
1625183760000|2021-07-01 23:56:00|15726.8|15708.8|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625183770000|2021-07-01 23:56:10|15726.8|15708.8|15726.5|15708.5|15726.8|15708.8|15726.5|15708.5|0
1625183780000|2021-07-01 23:56:20|15726.1|15708.1|15725.8|15707.8|15726.5|15708.5|15725.8|15707.8|0
1625183810000|2021-07-01 23:56:50|15726.5|15708.5|15725.2|15707.2|15726.5|15708.5|15725.2|15707.2|0
1625183820000|2021-07-01 23:57:00|15725.8|15707.8|15725.8|15707.8|15725.8|15707.8|15725.8|15707.8|0
1625183870000|2021-07-01 23:57:50|15725.5|15707.5|15725.5|15707.5|15725.5|15707.5|15725.5|15707.5|0
1625183880000|2021-07-01 23:58:00|15725.2|15707.2|15725.8|15707.8|15725.8|15707.8|15725.2|15707.2|0
1625183910000|2021-07-01 23:58:30|15725.5|15707.5|15725.8|15707.8|15725.8|15707.8|15725.5|15707.5|0
1625183940000|2021-07-01 23:59:00|15725.2|15707.2|15725.2|15707.2|15725.2|15707.2|15725.2|15707.2|0
1625183950000|2021-07-01 23:59:10|15725.5|15707.5|15725.2|15707.2|15725.8|15707.8|15725.2|15707.2|0
1625183970000|2021-07-01 23:59:30|15725.5|15707.5|15725.8|15707.8|15725.8|15707.8|15725.2|15707.2|0
1625183990000|2021-07-01 23:59:50|15725.5|15707.5|15725.2|15707.2|15725.5|15707.5|15725.2|15707.2|0
1625184000000|2021-07-02 00:00:00|15725.8|15707.8|15725.2|15707.2|15725.8|15707.8|15725.2|15707.2|0
1625184020000|2021-07-02 00:00:20|15725.5|15707.5|15725.2|15707.2|15725.8|15707.8|15725.2|15707.2|0
1625184030000|2021-07-02 00:00:30|15725.5|15707.5|15725.8|15707.8|15725.8|15707.8|15725.2|15707.2|0
1625184050000|2021-07-02 00:00:50|15726.5|15708.5|15725.8|15707.8|15726.5|15708.5|15725.8|15707.8|0
1625184060000|2021-07-02 00:01:00|15725.5|15707.5|15725.8|15707.8|15725.8|15707.8|15725.5|15707.5|0
1625184070000|2021-07-02 00:01:10|15726.1|15708.1|15726.5|15708.5|15726.5|15708.5|15725.8|15707.8|0
1625184080000|2021-07-02 00:01:20|15726.1|15708.1|15726.5|15708.5|15726.5|15708.5|15725.8|15707.8|0
1625184090000|2021-07-02 00:01:30|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|15726.8|15708.8|0
1625184100000|2021-07-02 00:01:40|15726.8|15708.8|15726.5|15708.5|15726.8|15708.8|15726.5|15708.5|0
1625184110000|2021-07-02 00:01:50|15726.8|15708.8|15726.1|15708.1|15726.8|15708.8|15725.8|15707.8|0
1625184120000|2021-07-02 00:02:00|15725.8|15707.8|15725.8|15707.8|15726.5|15708.5|15725.8|15707.8|0
1625184130000|2021-07-02 00:02:10|15726.1|15708.1|15726.5|15708.5|15726.5|15708.5|15726.1|15708.1|0
1625184140000|2021-07-02 00:02:20|15726.8|15708.8|15727.1|15709.1|15727.1|15709.1|15726.8|15708.8|0
1625184150000|2021-07-02 00:02:30|15726.5|15708.5|15727.1|15709.1|15727.1|15709.1|15726.5|15708.5|0
1625184160000|2021-07-02 00:02:40|15726.8|15708.8|15727.1|15709.1|15727.1|15709.1|15726.5|15708.5|0
1625184170000|2021-07-02 00:02:50|15726.5|15708.5|15726.5|15708.5|15726.8|15708.8|15726.5|15708.5|0
1625184180000|2021-07-02 00:03:00|15726.8|15708.8|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625184190000|2021-07-02 00:03:10|15726.8|15708.8|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625184200000|2021-07-02 00:03:20|15726.8|15708.8|15727.1|15709.1|15727.1|15709.1|15726.8|15708.8|0
1625184210000|2021-07-02 00:03:30|15726.8|15708.8|15726.5|15708.5|15726.8|15708.8|15726.5|15708.5|0
1625184220000|2021-07-02 00:03:40|15726.8|15708.8|15727.1|15709.1|15727.1|15709.1|15726.5|15708.5|0
1625184240000|2021-07-02 00:04:00|15727.7|15709.7|15727.1|15709.1|15727.7|15709.7|15727.1|15709.1|0
1625184250000|2021-07-02 00:04:10|15727.4|15709.4|15727.1|15709.1|15727.7|15709.7|15727.1|15709.1|0
1625184260000|2021-07-02 00:04:20|15727.4|15709.4|15727.1|15709.1|15727.4|15709.4|15727.1|15709.1|0
1625184270000|2021-07-02 00:04:30|15727.4|15709.4|15727.1|15709.1|15727.4|15709.4|15727.1|15709.1|0
1625184290000|2021-07-02 00:04:50|15726.8|15708.8|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625184300000|2021-07-02 00:05:00|15726.8|15708.8|15726.5|15708.5|15727.1|15709.1|15726.5|15708.5|0
1625184310000|2021-07-02 00:05:10|15727.1|15709.1|15727.7|15709.7|15727.7|15709.7|15727.1|15709.1|0
1625184330000|2021-07-02 00:05:30|15727.1|15709.1|15727.7|15709.7|15727.7|15709.7|15727.1|15709.1|0
1625184340000|2021-07-02 00:05:40|15727.4|15709.4|15727.1|15709.1|15727.7|15709.7|15727.1|15709.1|0
1625184370000|2021-07-02 00:06:10|15727.7|15709.7|15727.7|15709.7|15727.7|15709.7|15727.1|15709.1|0
1625184390000|2021-07-02 00:06:30|15728.4|15710.4|15728.4|15710.4|15728.4|15710.4|15728.4|15710.4|0
1625184400000|2021-07-02 00:06:40|15727.7|15709.7|15728.4|15710.4|15728.4|15710.4|15727.7|15709.7|0
1625184410000|2021-07-02 00:06:50|15727.7|15709.7|15728.4|15710.4|15728.4|15710.4|15727.7|15709.7|0
1625184420000|2021-07-02 00:07:00|15728.7|15710.7|15729|15711|15729|15711|15728.7|15710.7|0
1625184450000|2021-07-02 00:07:30|15729.7|15711.7|15729.7|15711.7|15729.7|15711.7|15729.7|15711.7|0
1625184460000|2021-07-02 00:07:40|15730|15712|15730.3|15712.3|15730.3|15712.3|15729.7|15711.7|0
1625184470000|2021-07-02 00:07:50|15730.9|15712.9|15730.3|15712.3|15730.9|15712.9|15730.3|15712.3|0
1625184490000|2021-07-02 00:08:10|15730|15712|15730|15712|15730.3|15712.3|15729.7|15711.7|0
1625184500000|2021-07-02 00:08:20|15729.7|15711.7|15729.7|15711.7|15729.7|15711.7|15729.7|15711.7|0
1625184520000|2021-07-02 00:08:40|15729.3|15711.3|15729.3|15711.3|15729.7|15711.7|15729.3|15711.3|0
1625184530000|2021-07-02 00:08:50|15729.7|15711.7|15729.7|15711.7|15729.7|15711.7|15729|15711|0
1625184540000|2021-07-02 00:09:00|15730.3|15712.3|15729.1|15711.1|15730.3|15712.3|15729.1|15711.1|0
1625184550000|2021-07-02 00:09:10|15729.4|15711.4|15730.4|15712.4|15730.4|15712.4|15729.4|15711.4|0
1625184570000|2021-07-02 00:09:30|15731|15713|15731|15713|15731|15713|15730.7|15712.7|0
1625184580000|2021-07-02 00:09:40|15730.7|15712.7|15730.7|15712.7|15730.7|15712.7|15730.4|15712.4|0
1625184590000|2021-07-02 00:09:50|15730.4|15712.4|15730.7|15712.7|15731|15713|15730.4|15712.4|0
1625184600000|2021-07-02 00:10:00|15731|15713|15732.3|15714.3|15732.3|15714.3|15731|15713|0
1625184620000|2021-07-02 00:10:20|15732.6|15714.6|15732.9|15714.9|15732.9|15714.9|15732.3|15714.3|0
1625184630000|2021-07-02 00:10:30|15732.3|15714.3|15732.3|15714.3|15732.3|15714.3|15732.3|15714.3|0
1625184650000|2021-07-02 00:10:50|15732|15714|15731.6|15713.6|15732|15714|15731.6|15713.6|0
1625184660000|2021-07-02 00:11:00|15732|15714|15732.3|15714.3|15732.9|15714.9|15732|15714|0
1625184670000|2021-07-02 00:11:10|15732|15714|15732.3|15714.3|15732.3|15714.3|15732|15714|0
1625184680000|2021-07-02 00:11:20|15732.6|15714.6|15732.3|15714.3|15732.6|15714.6|15732.3|15714.3|0
1625184700000|2021-07-02 00:11:40|15732|15714|15732.3|15714.3|15732.3|15714.3|15731.6|15713.6|0
1625184710000|2021-07-02 00:11:50|15732|15714|15732.3|15714.3|15732.3|15714.3|15731.6|15713.6|0
1625184720000|2021-07-02 00:12:00|15732.9|15714.9|15732.9|15714.9|15732.9|15714.9|15732.3|15714.3|0
1625184730000|2021-07-02 00:12:10|15732.6|15714.6|15732.9|15714.9|15732.9|15714.9|15732.3|15714.3|0
1625184740000|2021-07-02 00:12:20|15733.2|15715.2|15732.9|15714.9|15733.2|15715.2|15732.9|15714.9|0
1625184750000|2021-07-02 00:12:30|15732.3|15714.3|15732.3|15714.3|15732.3|15714.3|15732.3|15714.3|0
1625184780000|2021-07-02 00:13:00|15732.6|15714.6|15732.9|15714.9|15732.9|15714.9|15732.6|15714.6|0
1625184790000|2021-07-02 00:13:10|15732.3|15714.3|15732.3|15714.3|15732.6|15714.6|15732.3|15714.3|0
1625184830000|2021-07-02 00:13:50|15732|15714|15732.3|15714.3|15732.3|15714.3|15732|15714|0
1625184840000|2021-07-02 00:14:00|15731.6|15713.6|15731.6|15713.6|15732.3|15714.3|15731.6|15713.6|0
1625184850000|2021-07-02 00:14:10|15732|15714|15731.6|15713.6|15732|15714|15731.6|15713.6|0
1625184870000|2021-07-02 00:14:30|15732|15714|15731.6|15713.6|15732|15714|15731.6|15713.6|0
1625184900000|2021-07-02 00:15:00|15732.3|15714.3|15731.6|15713.6|15732.9|15714.9|15731.6|15713.6|0
1625184910000|2021-07-02 00:15:10|15732|15714|15732.3|15714.3|15732.3|15714.3|15731.6|15713.6|0
1625184920000|2021-07-02 00:15:20|15732|15714|15731.6|15713.6|15732|15714|15731.6|15713.6|0
1625184930000|2021-07-02 00:15:30|15732|15714|15732.3|15714.3|15732.3|15714.3|15732|15714|0
1625184950000|2021-07-02 00:15:50|15732.6|15714.6|15732.3|15714.3|15732.9|15714.9|15732.3|15714.3|0
1625184960000|2021-07-02 00:16:00|15732.9|15714.9|15732.9|15714.9|15732.9|15714.9|15732.9|15714.9|0
1625184970000|2021-07-02 00:16:10|15732.6|15714.6|15732.3|15714.3|15732.6|15714.6|15732.3|15714.3|0
1625184980000|2021-07-02 00:16:20|15732.6|15714.6|15732.9|15714.9|15732.9|15714.9|15732.6|15714.6|0
1625185010000|2021-07-02 00:16:50|15733.6|15715.6|15734.8|15716.8|15735.5|15717.5|15733.6|15715.6|0
1625185020000|2021-07-02 00:17:00|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|0
1625185030000|2021-07-02 00:17:10|15735.2|15717.2|15735.5|15717.5|15735.5|15717.5|15735.2|15717.2|0
1625185050000|2021-07-02 00:17:30|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|0
1625185060000|2021-07-02 00:17:40|15734.2|15716.2|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185070000|2021-07-02 00:17:50|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|0
1625185090000|2021-07-02 00:18:10|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185100000|2021-07-02 00:18:20|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|0
1625185110000|2021-07-02 00:18:30|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625185140000|2021-07-02 00:19:00|15733.9|15715.9|15734.8|15716.8|15734.8|15716.8|15733.9|15715.9|0
1625185150000|2021-07-02 00:19:10|15734.2|15716.2|15734.8|15716.8|15734.8|15716.8|15734.2|15716.2|0
1625185160000|2021-07-02 00:19:20|15734.2|15716.2|15734.8|15716.8|15734.8|15716.8|15734.2|15716.2|0
1625185170000|2021-07-02 00:19:30|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|0
1625185180000|2021-07-02 00:19:40|15734.5|15716.5|15734.2|15716.2|15734.8|15716.8|15734.2|15716.2|0
1625185210000|2021-07-02 00:20:10|15733.9|15715.9|15733.6|15715.6|15734.2|15716.2|15733.6|15715.6|0
1625185220000|2021-07-02 00:20:20|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15733.6|15715.6|0
1625185260000|2021-07-02 00:21:00|15734.5|15716.5|15734.8|15716.8|15734.8|15716.8|15734.2|15716.2|0
1625185270000|2021-07-02 00:21:10|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185290000|2021-07-02 00:21:30|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185300000|2021-07-02 00:21:40|15733.9|15715.9|15733.6|15715.6|15734.2|15716.2|15733.6|15715.6|0
1625185310000|2021-07-02 00:21:50|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185330000|2021-07-02 00:22:10|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625185340000|2021-07-02 00:22:20|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.6|15715.6|0
1625185350000|2021-07-02 00:22:30|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185360000|2021-07-02 00:22:40|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.6|15715.6|0
1625185380000|2021-07-02 00:23:00|15733.9|15715.9|15733.6|15715.6|15734.2|15716.2|15733.6|15715.6|0
1625185400000|2021-07-02 00:23:20|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185420000|2021-07-02 00:23:40|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625185450000|2021-07-02 00:24:10|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185460000|2021-07-02 00:24:20|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625185470000|2021-07-02 00:24:30|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625185490000|2021-07-02 00:24:50|15733.9|15715.9|15733.9|15715.9|15734.2|15716.2|15733.6|15715.6|0
1625185500000|2021-07-02 00:25:00|15733.6|15715.6|15734.2|15716.2|15734.2|15716.2|15733.6|15715.6|0
1625185510000|2021-07-02 00:25:10|15734.8|15716.8|15734.2|15716.2|15734.8|15716.8|15734.2|15716.2|0
1625185520000|2021-07-02 00:25:20|15734.5|15716.5|15734.2|15716.2|15734.8|15716.8|15734.2|15716.2|0
1625185560000|2021-07-02 00:26:00|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|0
1625185580000|2021-07-02 00:26:20|15734.2|15716.2|15734.2|15716.2|15734.8|15716.8|15734.2|15716.2|0
1625185590000|2021-07-02 00:26:30|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185600000|2021-07-02 00:26:40|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625185610000|2021-07-02 00:26:50|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15732.9|15714.9|0
1625185650000|2021-07-02 00:27:30|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625185660000|2021-07-02 00:27:40|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625185670000|2021-07-02 00:27:50|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625185680000|2021-07-02 00:28:00|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15732.9|15714.9|0
1625185690000|2021-07-02 00:28:10|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15732.9|15714.9|0
1625185700000|2021-07-02 00:28:20|15733.2|15715.2|15733.2|15715.2|15733.2|15715.2|15732.9|15714.9|0
1625185710000|2021-07-02 00:28:30|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|0
1625185730000|2021-07-02 00:28:50|15733.2|15715.2|15732.9|15714.9|15733.2|15715.2|15732.9|15714.9|0
1625185740000|2021-07-02 00:29:00|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625185750000|2021-07-02 00:29:10|15733.9|15715.9|15733.6|15715.6|15734.2|15716.2|15733.6|15715.6|0
1625185760000|2021-07-02 00:29:20|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625185800000|2021-07-02 00:30:00|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|0
1625185820000|2021-07-02 00:30:20|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185840000|2021-07-02 00:30:40|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185900000|2021-07-02 00:31:40|15734.8|15716.8|15734.2|15716.2|15734.8|15716.8|15734.2|15716.2|0
1625185910000|2021-07-02 00:31:50|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625185930000|2021-07-02 00:32:10|15733.9|15715.9|15733.9|15715.9|15734.2|15716.2|15733.9|15715.9|0
1625185940000|2021-07-02 00:32:20|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|15733.6|15715.6|0
1625185950000|2021-07-02 00:32:30|15733.9|15715.9|15733.6|15715.6|15733.9|15715.9|15733.6|15715.6|0
1625186000000|2021-07-02 00:33:20|15732.9|15714.9|15733.6|15715.6|15733.6|15715.6|15732.9|15714.9|0
1625186010000|2021-07-02 00:33:30|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15732.9|15714.9|0
1625186030000|2021-07-02 00:33:50|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625186050000|2021-07-02 00:34:10|15733.2|15715.2|15733.6|15715.6|15733.6|15715.6|15733.2|15715.2|0
1625186060000|2021-07-02 00:34:20|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15733.9|15715.9|0
1625186070000|2021-07-02 00:34:30|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186090000|2021-07-02 00:34:50|15734.5|15716.5|15734.5|15716.5|15734.5|15716.5|15734.5|15716.5|0
1625186100000|2021-07-02 00:35:00|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|0
1625186110000|2021-07-02 00:35:10|15734.8|15716.8|15734.8|15716.8|15735.5|15717.5|15734.8|15716.8|0
1625186160000|2021-07-02 00:36:00|15735.5|15717.5|15734.8|15716.8|15735.5|15717.5|15734.8|15716.8|0
1625186170000|2021-07-02 00:36:10|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186250000|2021-07-02 00:37:30|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|0
1625186260000|2021-07-02 00:37:40|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|15734.2|15716.2|0
1625186280000|2021-07-02 00:38:00|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.2|15716.2|0
1625186290000|2021-07-02 00:38:10|15734.5|15716.5|15734.8|15716.8|15734.8|15716.8|15734.5|15716.5|0
1625186300000|2021-07-02 00:38:20|15734.5|15716.5|15734.8|15716.8|15734.8|15716.8|15734.5|15716.5|0
1625186310000|2021-07-02 00:38:30|15734.5|15716.5|15734.8|15716.8|15734.8|15716.8|15734.5|15716.5|0
1625186320000|2021-07-02 00:38:40|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186350000|2021-07-02 00:39:10|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|15734.8|15716.8|0
1625186360000|2021-07-02 00:39:20|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186370000|2021-07-02 00:39:30|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186400000|2021-07-02 00:40:00|15733.9|15715.9|15734.2|15716.2|15734.2|15716.2|15733.6|15715.6|0
1625186410000|2021-07-02 00:40:10|15734.5|15716.5|15734.2|15716.2|15734.5|15716.5|15734.2|15716.2|0
1625186460000|2021-07-02 00:41:00|15734.5|15716.5|15734.8|15716.8|15734.8|15716.8|15734.5|15716.5|0
1625186520000|2021-07-02 00:42:00|15735.2|15717.2|15735.5|15717.5|15735.5|15717.5|15734.8|15716.8|0
1625186530000|2021-07-02 00:42:10|15735.2|15717.2|15735.5|15717.5|15735.5|15717.5|15734.8|15716.8|0
1625186550000|2021-07-02 00:42:30|15735.2|15717.2|15735.5|15717.5|15735.5|15717.5|15734.8|15716.8|0
1625186560000|2021-07-02 00:42:40|15736.1|15718.1|15736.1|15718.1|15736.1|15718.1|15736.1|15718.1|0
1625186570000|2021-07-02 00:42:50|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625186630000|2021-07-02 00:43:50|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|0
1625186650000|2021-07-02 00:44:10|15735.2|15717.2|15734.8|15716.8|15735.2|15717.2|15734.8|15716.8|0
1625186670000|2021-07-02 00:44:30|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|0
1625186690000|2021-07-02 00:44:50|15735.2|15717.2|15735.5|15717.5|15735.5|15717.5|15734.8|15716.8|0
1625186780000|2021-07-02 00:46:20|15735.8|15717.8|15735.5|15717.5|15735.8|15717.8|15735.5|15717.5|0
1625186790000|2021-07-02 00:46:30|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625186810000|2021-07-02 00:46:50|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625186830000|2021-07-02 00:47:10|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|15736.1|15718.1|0
1625186860000|2021-07-02 00:47:40|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625186880000|2021-07-02 00:48:00|15736.8|15718.8|15737.4|15719.4|15737.4|15719.4|15736.8|15718.8|0
1625186890000|2021-07-02 00:48:10|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1625186900000|2021-07-02 00:48:20|15737.7|15719.7|15737.4|15719.4|15738|15720|15737.4|15719.4|0
1625186910000|2021-07-02 00:48:30|15737.1|15719.1|15737.1|15719.1|15737.1|15719.1|15736.8|15718.8|0
1625186920000|2021-07-02 00:48:40|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|0
1625186950000|2021-07-02 00:49:10|15737.4|15719.4|15736.8|15718.8|15737.4|15719.4|15736.8|15718.8|0
1625186980000|2021-07-02 00:49:40|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15737.1|15719.1|0
1625186990000|2021-07-02 00:49:50|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|0
1625187000000|2021-07-02 00:50:00|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15736.8|15718.8|0
1625187070000|2021-07-02 00:51:10|15737.7|15719.7|15738|15720|15738|15720|15737.7|15719.7|0
1625187090000|2021-07-02 00:51:30|15737.7|15719.7|15738|15720|15738|15720|15737.4|15719.4|0
1625187100000|2021-07-02 00:51:40|15737.7|15719.7|15737.4|15719.4|15738|15720|15737.4|15719.4|0
1625187110000|2021-07-02 00:51:50|15737.7|15719.7|15738|15720|15738|15720|15737.4|15719.4|0
1625187120000|2021-07-02 00:52:00|15737.7|15719.7|15738|15720|15738|15720|15737.7|15719.7|0
1625187140000|2021-07-02 00:52:20|15737.7|15719.7|15737.4|15719.4|15737.7|15719.7|15737.4|15719.4|0
1625187150000|2021-07-02 00:52:30|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|15736.8|15718.8|0
1625187160000|2021-07-02 00:52:40|15737.4|15719.4|15736.8|15718.8|15737.4|15719.4|15736.8|15718.8|0
1625187170000|2021-07-02 00:52:50|15737.1|15719.1|15736.8|15718.8|15737.4|15719.4|15736.8|15718.8|0
1625187180000|2021-07-02 00:53:00|15737.1|15719.1|15737.4|15719.4|15737.4|15719.4|15736.8|15718.8|0
1625187190000|2021-07-02 00:53:10|15737.1|15719.1|15736.8|15718.8|15737.4|15719.4|15736.8|15718.8|0
1625187210000|2021-07-02 00:53:30|15736.4|15718.4|15736.8|15718.8|15736.8|15718.8|15736.1|15718.1|0
1625187220000|2021-07-02 00:53:40|15736.4|15718.4|15736.1|15718.1|15736.8|15718.8|15736.1|15718.1|0
1625187230000|2021-07-02 00:53:50|15736.4|15718.4|15736.4|15718.4|15736.4|15718.4|15736.1|15718.1|0
1625187240000|2021-07-02 00:54:00|15736.8|15718.8|15736.1|15718.1|15736.8|15718.8|15736.1|15718.1|0
1625187270000|2021-07-02 00:54:30|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|15735.5|15717.5|0
1625187290000|2021-07-02 00:54:50|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.8|15717.8|0
1625187300000|2021-07-02 00:55:00|15735.8|15717.8|15736.1|15718.1|15736.1|15718.1|15735.5|15717.5|0
1625187340000|2021-07-02 00:55:40|15736.4|15718.4|15736.8|15718.8|15736.8|15718.8|15736.4|15718.4|0
1625187380000|2021-07-02 00:56:20|15737.4|15719.4|15736.8|15718.8|15737.4|15719.4|15736.8|15718.8|0
1625187420000|2021-07-02 00:57:00|15737.1|15719.1|15735.4|15717.4|15737.4|15719.4|15735.4|15717.4|0
1625187450000|2021-07-02 00:57:30|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|15734.1|15716.1|0
1625187470000|2021-07-02 00:57:50|15734.8|15716.8|15734.8|15716.8|15735.1|15717.1|15734.8|15716.8|0
1625187540000|2021-07-02 00:59:00|15735.1|15717.1|15735.4|15717.4|15735.4|15717.4|15734.8|15716.8|0
1625187560000|2021-07-02 00:59:20|15734.4|15716.4|15734.4|15716.4|15734.4|15716.4|15734.4|15716.4|0
1625187570000|2021-07-02 00:59:30|15733.4|15715.4|15733.4|15715.4|15733.4|15715.4|15733.4|15715.4|0
1625187600000|2021-07-02 01:00:00|15734|15716|15735.6|15731.6|15737.1|15733.1|15733.6|15716|13
1625187610000|2021-07-02 01:00:10|15737.6|15733.6|15736.6|15732.6|15737.6|15733.6|15736.1|15732.1|23
1625187620000|2021-07-02 01:00:20|15735.1|15731.1|15734.1|15730.1|15735.6|15731.6|15734.1|15730.1|57
1625187630000|2021-07-02 01:00:30|15735.6|15731.6|15736.1|15732.1|15736.1|15732.1|15735.6|15731.6|4
1625187640000|2021-07-02 01:00:40|15735.6|15731.6|15734.6|15730.6|15736.1|15732.1|15734.6|15730.6|18
1625187660000|2021-07-02 01:01:00|15733.1|15729.1|15732.6|15728.6|15734.1|15730.1|15732.6|15728.6|18
1625187670000|2021-07-02 01:01:10|15730.6|15726.6|15732.1|15728.1|15732.1|15728.1|15730.6|15726.6|10
1625187680000|2021-07-02 01:01:20|15730.6|15726.6|15731.6|15727.6|15731.6|15727.6|15730.6|15726.6|12
1625187690000|2021-07-02 01:01:30|15731.1|15727.1|15732.6|15728.6|15732.6|15728.6|15731.1|15727.1|10
1625187700000|2021-07-02 01:01:40|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|4
1625187710000|2021-07-02 01:01:50|15732.6|15728.6|15734.1|15730.1|15734.1|15730.1|15732.6|15728.6|2
1625187720000|2021-07-02 01:02:00|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|6
1625187730000|2021-07-02 01:02:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|12
1625187740000|2021-07-02 01:02:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|3
1625187750000|2021-07-02 01:02:30|15732.6|15728.6|15734.6|15730.6|15734.6|15730.6|15732.6|15728.6|11
1625187760000|2021-07-02 01:02:40|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1625187780000|2021-07-02 01:03:00|15736.1|15732.1|15735.1|15731.1|15737.1|15733.1|15735.1|15731.1|36
1625187790000|2021-07-02 01:03:10|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|2
1625187800000|2021-07-02 01:03:20|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|9
1625187810000|2021-07-02 01:03:30|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|6
1625187820000|2021-07-02 01:03:40|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|5
1625187830000|2021-07-02 01:03:50|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625187840000|2021-07-02 01:04:00|15732.6|15728.6|15735.1|15731.1|15735.6|15731.6|15732.6|15728.6|17
1625187850000|2021-07-02 01:04:10|||||||||3
1625187860000|2021-07-02 01:04:20|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|2
1625187870000|2021-07-02 01:04:30|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|5
1625187880000|2021-07-02 01:04:40|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|4
1625187900000|2021-07-02 01:05:00|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1625187910000|2021-07-02 01:05:10|||||||||5
1625187920000|2021-07-02 01:05:20|15733.6|15729.6|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|8
1625187930000|2021-07-02 01:05:30|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|6
1625187940000|2021-07-02 01:05:40|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|2
1625187950000|2021-07-02 01:05:50|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|3
1625187960000|2021-07-02 01:06:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|5
1625187970000|2021-07-02 01:06:10|15733.1|15729.1|15732.1|15728.1|15733.1|15729.1|15732.1|15728.1|8
1625187990000|2021-07-02 01:06:30|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|11
1625188000000|2021-07-02 01:06:40|||||||||1
1625188020000|2021-07-02 01:07:00|15731.1|15727.1|15731.6|15727.6|15731.6|15727.6|15731.1|15727.1|20
1625188030000|2021-07-02 01:07:10|15732.1|15728.1|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|2
1625188040000|2021-07-02 01:07:20|||||||||5
1625188050000|2021-07-02 01:07:30|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1625188060000|2021-07-02 01:07:40|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|22
1625188070000|2021-07-02 01:07:50|15731.1|15727.1|15732.6|15728.6|15732.6|15728.6|15731.1|15727.1|5
1625188080000|2021-07-02 01:08:00|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|9
1625188090000|2021-07-02 01:08:10|15732.1|15728.1|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|8
1625188100000|2021-07-02 01:08:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625188110000|2021-07-02 01:08:30|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1625188120000|2021-07-02 01:08:40|||||||||2
1625188130000|2021-07-02 01:08:50|||||||||6
1625188140000|2021-07-02 01:09:00|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625188150000|2021-07-02 01:09:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|3
1625188170000|2021-07-02 01:09:30|15735.6|15731.6|15735.6|15731.6|15736.1|15732.1|15735.6|15731.6|9
1625188180000|2021-07-02 01:09:40|15734.6|15730.6|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|11
1625188190000|2021-07-02 01:09:50|||||||||3
1625188200000|2021-07-02 01:10:00|15734.6|15730.6|15734.1|15730.1|15734.6|15730.6|15733.6|15729.6|6
1625188210000|2021-07-02 01:10:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|2
1625188230000|2021-07-02 01:10:30|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|7
1625188240000|2021-07-02 01:10:40|15733.6|15729.6|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|2
1625188250000|2021-07-02 01:10:50|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|2
1625188260000|2021-07-02 01:11:00|15734.6|15730.6|15734.1|15730.1|15734.6|15730.6|15734.1|15730.1|8
1625188270000|2021-07-02 01:11:10|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|3
1625188310000|2021-07-02 01:11:50|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1625188320000|2021-07-02 01:12:00|15734.6|15730.6|15734.1|15730.1|15734.6|15730.6|15734.1|15730.1|7
1625188330000|2021-07-02 01:12:10|15734.6|15730.6|15735.1|15731.1|15735.1|15731.1|15734.6|15730.6|3
1625188340000|2021-07-02 01:12:20|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|16
1625188350000|2021-07-02 01:12:30|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|3
1625188370000|2021-07-02 01:12:50|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15737.1|15733.1|11
1625188380000|2021-07-02 01:13:00|15737.6|15733.6|15736.6|15732.6|15737.6|15733.6|15736.6|15732.6|7
1625188390000|2021-07-02 01:13:10|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|6
1625188400000|2021-07-02 01:13:20|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|7
1625188410000|2021-07-02 01:13:30|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|2
1625188430000|2021-07-02 01:13:50|15735.1|15731.1|15735.6|15731.6|15735.6|15731.6|15735.1|15731.1|5
1625188440000|2021-07-02 01:14:00|15735.1|15731.1|15736.1|15732.1|15736.6|15732.6|15735.1|15731.1|43
1625188450000|2021-07-02 01:14:10|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|10
1625188470000|2021-07-02 01:14:30|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|5
1625188480000|2021-07-02 01:14:40|15736.1|15732.1|15735.6|15731.6|15736.1|15732.1|15735.6|15731.6|7
1625188490000|2021-07-02 01:14:50|||||||||4
1625188500000|2021-07-02 01:15:00|15736.6|15732.6|15742.1|15738.1|15742.1|15738.1|15736.1|15732.1|90
1625188510000|2021-07-02 01:15:10|15741.6|15737.6|15739.6|15735.6|15743.6|15739.6|15739.6|15735.6|21
1625188520000|2021-07-02 01:15:20|15739.1|15735.1|15741.6|15737.6|15741.6|15737.6|15738.1|15734.1|10
1625188530000|2021-07-02 01:15:30|15743.1|15739.1|15743.6|15739.6|15743.6|15739.6|15741.6|15737.6|10
1625188540000|2021-07-02 01:15:40|15743.1|15739.1|15743.1|15739.1|15744.6|15740.6|15743.1|15739.1|18
1625188550000|2021-07-02 01:15:50|15742.6|15738.6|15742.1|15738.1|15742.6|15738.6|15742.1|15738.1|9
1625188560000|2021-07-02 01:16:00|15743.6|15739.6|15741.6|15737.6|15743.6|15739.6|15741.6|15737.6|6
1625188570000|2021-07-02 01:16:10|15741.1|15737.1|15740.6|15736.6|15741.1|15737.1|15740.6|15736.6|7
1625188580000|2021-07-02 01:16:20|15741.1|15737.1|15738.1|15734.1|15741.1|15737.1|15738.1|15734.1|28
1625188590000|2021-07-02 01:16:30|15737.1|15733.1|15738.1|15734.1|15739.1|15735.1|15737.1|15733.1|20
1625188600000|2021-07-02 01:16:40|15738.6|15734.6|15738.1|15734.1|15738.6|15734.6|15738.1|15734.1|18
1625188610000|2021-07-02 01:16:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|2
1625188620000|2021-07-02 01:17:00|15739.1|15735.1|15737.6|15733.6|15740.1|15736.1|15737.6|15733.6|37
1625188630000|2021-07-02 01:17:10|15737.1|15733.1|15738.1|15734.1|15738.1|15734.1|15736.6|15732.6|6
1625188640000|2021-07-02 01:17:20|15739.1|15735.1|15737.1|15733.1|15739.1|15735.1|15737.1|15733.1|17
1625188650000|2021-07-02 01:17:30|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|4
1625188660000|2021-07-02 01:17:40|15736.1|15732.1|15735.6|15731.6|15736.1|15732.1|15735.6|15731.6|6
1625188670000|2021-07-02 01:17:50|15737.1|15733.1|15736.1|15732.1|15737.1|15733.1|15736.1|15732.1|4
1625188680000|2021-07-02 01:18:00|15735.6|15731.6|15734.1|15730.1|15735.6|15731.6|15734.1|15730.1|6
1625188690000|2021-07-02 01:18:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|2
1625188710000|2021-07-02 01:18:30|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|3
1625188730000|2021-07-02 01:18:50|||||||||4
1625188740000|2021-07-02 01:19:00|15735.6|15731.6|15734.1|15730.1|15735.6|15731.6|15734.1|15730.1|6
1625188750000|2021-07-02 01:19:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1625188760000|2021-07-02 01:19:20|15735.1|15731.1|15734.6|15730.6|15735.1|15731.1|15734.6|15730.6|5
1625188780000|2021-07-02 01:19:40|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|8
1625188790000|2021-07-02 01:19:50|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|6
1625188800000|2021-07-02 01:20:00|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|5
1625188810000|2021-07-02 01:20:10|15733.6|15729.6|15732.1|15728.1|15733.6|15729.6|15732.1|15728.1|11
1625188820000|2021-07-02 01:20:20|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|4
1625188830000|2021-07-02 01:20:30|15731.6|15727.6|15728.6|15724.6|15731.6|15727.6|15728.6|15724.6|37
1625188840000|2021-07-02 01:20:40|15729.6|15725.6|15731.6|15727.6|15731.6|15727.6|15729.6|15725.6|15
1625188850000|2021-07-02 01:20:50|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625188860000|2021-07-02 01:21:00|||||||||3
1625188870000|2021-07-02 01:21:10|15728.6|15724.6|15727.6|15723.6|15728.6|15724.6|15727.6|15723.6|14
1625188880000|2021-07-02 01:21:20|15728.6|15724.6|15728.1|15724.1|15728.6|15724.6|15727.6|15723.6|34
1625188890000|2021-07-02 01:21:30|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|4
1625188900000|2021-07-02 01:21:40|15725.1|15721.1|15724.1|15720.1|15725.1|15721.1|15724.1|15720.1|21
1625188910000|2021-07-02 01:21:50|15725.1|15721.1|15723.6|15719.6|15725.1|15721.1|15723.6|15719.6|18
1625188920000|2021-07-02 01:22:00|15725.1|15721.1|15724.1|15720.1|15725.1|15721.1|15723.6|15719.6|6
1625188930000|2021-07-02 01:22:10|15723.6|15719.6|15723.6|15719.6|15724.1|15720.1|15723.6|15719.6|3
1625188940000|2021-07-02 01:22:20|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|7
1625188950000|2021-07-02 01:22:30|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|6
1625188960000|2021-07-02 01:22:40|15724.1|15720.1|15723.1|15719.1|15724.1|15720.1|15723.1|15719.1|6
1625188970000|2021-07-02 01:22:50|||||||||6
1625188980000|2021-07-02 01:23:00|15720.6|15716.6|15721.1|15717.1|15721.1|15717.1|15720.6|15716.6|4
1625188990000|2021-07-02 01:23:10|15719.6|15715.6|15721.1|15717.1|15721.1|15717.1|15719.6|15715.6|4
1625189000000|2021-07-02 01:23:20|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|3
1625189010000|2021-07-02 01:23:30|||||||||2
1625189020000|2021-07-02 01:23:40|||||||||2
1625189030000|2021-07-02 01:23:50|15720.1|15716.1|15720.6|15716.6|15720.6|15716.6|15720.1|15716.1|3
1625189040000|2021-07-02 01:24:00|15719.1|15715.1|15720.1|15716.1|15721.1|15717.1|15719.1|15715.1|11
1625189060000|2021-07-02 01:24:20|15720.6|15716.6|15720.1|15716.1|15720.6|15716.6|15720.1|15716.1|4
1625189070000|2021-07-02 01:24:30|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|2
1625189080000|2021-07-02 01:24:40|||||||||2
1625189100000|2021-07-02 01:25:00|15718.6|15714.6|15717.6|15713.6|15718.6|15714.6|15717.1|15713.1|14
1625189110000|2021-07-02 01:25:10|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|5
1625189120000|2021-07-02 01:25:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|6
1625189130000|2021-07-02 01:25:30|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|2
1625189140000|2021-07-02 01:25:40|15719.1|15715.1|15720.1|15716.1|15720.1|15716.1|15719.1|15715.1|5
1625189150000|2021-07-02 01:25:50|15720.9|15716.9|15720.8|15716.8|15721.8|15717.8|15720.8|15716.8|1
1625189160000|2021-07-02 01:26:00|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|5
1625189170000|2021-07-02 01:26:10|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|2
1625189180000|2021-07-02 01:26:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|5
1625189190000|2021-07-02 01:26:30|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1625189200000|2021-07-02 01:26:40|||||||||3
1625189210000|2021-07-02 01:26:50|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625189220000|2021-07-02 01:27:00|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1625189230000|2021-07-02 01:27:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|3
1625189240000|2021-07-02 01:27:20|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|2
1625189270000|2021-07-02 01:27:50|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625189280000|2021-07-02 01:28:00|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|5
1625189300000|2021-07-02 01:28:20|15722.3|15718.3|15723.3|15719.3|15723.3|15719.3|15722.3|15718.3|3
1625189310000|2021-07-02 01:28:30|||||||||1
1625189320000|2021-07-02 01:28:40|15724.3|15720.3|15723.8|15719.8|15724.8|15720.8|15723.8|15719.8|8
1625189330000|2021-07-02 01:28:50|15723.3|15719.3|15723.8|15719.8|15723.8|15719.8|15723.3|15719.3|2
1625189340000|2021-07-02 01:29:00|15724.8|15720.8|15726.3|15722.3|15726.3|15722.3|15724.3|15720.3|10
1625189350000|2021-07-02 01:29:10|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1625189370000|2021-07-02 01:29:30|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15724.8|15720.8|4
1625189380000|2021-07-02 01:29:40|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|3
1625189390000|2021-07-02 01:29:50|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1625189400000|2021-07-02 01:30:00|15720.3|15716.3|15723.8|15719.8|15723.8|15719.8|15720.3|15716.3|5
1625189410000|2021-07-02 01:30:10|15723.3|15719.3|15718.8|15714.8|15723.3|15719.3|15718.8|15714.8|7
1625189420000|2021-07-02 01:30:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|3
1625189430000|2021-07-02 01:30:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|4
1625189440000|2021-07-02 01:30:40|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|7
1625189450000|2021-07-02 01:30:50|15717.8|15713.8|15714.8|15710.8|15717.8|15713.8|15714.8|15710.8|4
1625189460000|2021-07-02 01:31:00|15714.3|15710.3|15713.8|15709.8|15715.8|15711.8|15713.3|15709.3|26
1625189470000|2021-07-02 01:31:10|15712.8|15708.8|15712.8|15708.8|15713.3|15709.3|15712.8|15708.8|4
1625189480000|2021-07-02 01:31:20|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15713.8|15709.8|7
1625189490000|2021-07-02 01:31:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.3|15708.3|5
1625189500000|2021-07-02 01:31:40|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|3
1625189510000|2021-07-02 01:31:50|15712.8|15708.8|15712.3|15708.3|15712.8|15708.8|15712.3|15708.3|6
1625189520000|2021-07-02 01:32:00|15711.8|15707.8|15708.3|15704.3|15711.8|15707.8|15707.8|15703.8|10
1625189530000|2021-07-02 01:32:10|15708.8|15704.8|15708.3|15704.3|15710.3|15706.3|15708.3|15704.3|6
1625189540000|2021-07-02 01:32:20|15710.3|15706.3|15709.8|15705.8|15710.3|15706.3|15709.8|15705.8|7
1625189550000|2021-07-02 01:32:30|15712.3|15708.3|15710.3|15706.3|15712.3|15708.3|15710.3|15706.3|3
1625189560000|2021-07-02 01:32:40|15711.8|15707.8|15712.8|15708.8|15712.8|15708.8|15711.8|15707.8|2
1625189570000|2021-07-02 01:32:50|15711.8|15707.8|15712.8|15708.8|15712.8|15708.8|15711.8|15707.8|3
1625189580000|2021-07-02 01:33:00|15713.3|15709.3|15709.8|15705.8|15713.3|15709.3|15709.8|15705.8|3
1625189590000|2021-07-02 01:33:10|15711.3|15707.3|15710.3|15706.3|15712.3|15708.3|15710.3|15706.3|6
1625189600000|2021-07-02 01:33:20|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1625189610000|2021-07-02 01:33:30|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.3|15707.3|5
1625189620000|2021-07-02 01:33:40|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|1
1625189630000|2021-07-02 01:33:50|15708.8|15704.8|15708.3|15704.3|15708.8|15704.8|15708.3|15704.3|3
1625189640000|2021-07-02 01:34:00|15709.3|15705.3|15708.3|15704.3|15709.3|15705.3|15706.8|15702.8|7
1625189650000|2021-07-02 01:34:10|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|12
1625189660000|2021-07-02 01:34:20|15708.8|15704.8|15710.8|15706.8|15711.3|15707.3|15708.8|15704.8|12
1625189670000|2021-07-02 01:34:30|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|2
1625189680000|2021-07-02 01:34:40|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|15709.8|15705.8|1
1625189690000|2021-07-02 01:34:50|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|3
1625189700000|2021-07-02 01:35:00|15707.8|15703.8|15707.8|15703.8|15707.8|15703.8|15706.3|15702.3|4
1625189710000|2021-07-02 01:35:10|15708.8|15704.8|15710.3|15706.3|15710.3|15706.3|15708.8|15704.8|5
1625189720000|2021-07-02 01:35:20|15711.8|15707.8|15713.3|15709.3|15713.8|15709.8|15711.8|15707.8|4
1625189730000|2021-07-02 01:35:30|15712.3|15708.3|15715.8|15711.8|15715.8|15711.8|15712.3|15708.3|11
1625189740000|2021-07-02 01:35:40|15716.8|15712.8|15717.8|15713.8|15717.8|15713.8|15716.3|15712.3|8
1625189750000|2021-07-02 01:35:50|15718.3|15714.3|15717.3|15713.3|15718.3|15714.3|15716.8|15712.8|9
1625189760000|2021-07-02 01:36:00|15718.8|15714.8|15714.8|15710.8|15718.8|15714.8|15714.8|15710.8|16
1625189770000|2021-07-02 01:36:10|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1625189790000|2021-07-02 01:36:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|3
1625189800000|2021-07-02 01:36:40|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|1
1625189810000|2021-07-02 01:36:50|15715.3|15711.3|15716.3|15712.3|15716.3|15712.3|15715.3|15711.3|5
1625189820000|2021-07-02 01:37:00|15717.3|15713.3|15713.3|15709.3|15717.3|15713.3|15713.3|15709.3|17
1625189830000|2021-07-02 01:37:10|15714.8|15710.8|15713.3|15709.3|15714.8|15710.8|15713.3|15709.3|3
1625189840000|2021-07-02 01:37:20|15712.8|15708.8|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|2
1625189850000|2021-07-02 01:37:30|15713.8|15709.8|15712.8|15708.8|15713.8|15709.8|15712.8|15708.8|2
1625189860000|2021-07-02 01:37:40|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|8
1625189870000|2021-07-02 01:37:50|15711.3|15707.3|15712.3|15708.3|15712.3|15708.3|15711.3|15707.3|4
1625189880000|2021-07-02 01:38:00|15712.8|15708.8|15714.3|15710.3|15714.3|15710.3|15712.3|15708.3|4
1625189890000|2021-07-02 01:38:10|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|2
1625189900000|2021-07-02 01:38:20|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|2
1625189910000|2021-07-02 01:38:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1625189920000|2021-07-02 01:38:40|15715.8|15711.8|15718.3|15714.3|15718.3|15714.3|15715.8|15711.8|4
1625189930000|2021-07-02 01:38:50|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|9
1625189940000|2021-07-02 01:39:00|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.3|15714.3|9
1625189950000|2021-07-02 01:39:10|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|3
1625189960000|2021-07-02 01:39:20|||||||||1
1625189970000|2021-07-02 01:39:30|15718.3|15714.3|15718.8|15714.8|15718.8|15714.8|15718.3|15714.3|2
1625189980000|2021-07-02 01:39:40|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625189990000|2021-07-02 01:39:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1625190000000|2021-07-02 01:40:00|15720.8|15716.8|15722.3|15718.3|15722.3|15718.3|15720.8|15716.8|14
1625190020000|2021-07-02 01:40:20|||||||||2
1625190030000|2021-07-02 01:40:30|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|2
1625190040000|2021-07-02 01:40:40|||||||||2
1625190050000|2021-07-02 01:40:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1625190060000|2021-07-02 01:41:00|15722.3|15718.3|15720.3|15716.3|15722.3|15718.3|15720.3|15716.3|5
1625190070000|2021-07-02 01:41:10|||||||||1
1625190080000|2021-07-02 01:41:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1625190090000|2021-07-02 01:41:30|||||||||1
1625190100000|2021-07-02 01:41:40|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|2
1625190110000|2021-07-02 01:41:50|||||||||2
1625190120000|2021-07-02 01:42:00|15718.8|15714.8|15717.8|15713.8|15718.8|15714.8|15717.8|15713.8|4
1625190130000|2021-07-02 01:42:10|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1625190140000|2021-07-02 01:42:20|15720.3|15716.3|15718.3|15714.3|15720.3|15716.3|15718.3|15714.3|3
1625190150000|2021-07-02 01:42:30|15715.8|15711.8|15714.3|15710.3|15715.8|15711.8|15714.3|15710.3|8
1625190160000|2021-07-02 01:42:40|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|1
1625190180000|2021-07-02 01:43:00|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|5
1625190190000|2021-07-02 01:43:10|15712.8|15708.8|15713.3|15709.3|15713.3|15709.3|15712.8|15708.8|2
1625190200000|2021-07-02 01:43:20|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1625190210000|2021-07-02 01:43:30|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|8
1625190220000|2021-07-02 01:43:40|15714.3|15710.3|15714.8|15710.8|15714.8|15710.8|15714.3|15710.3|5
1625190230000|2021-07-02 01:43:50|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1625190240000|2021-07-02 01:44:00|15713.3|15709.3|15712.3|15708.3|15713.3|15709.3|15712.3|15708.3|9
1625190250000|2021-07-02 01:44:10|15711.8|15707.8|15711.3|15707.3|15711.8|15707.8|15711.3|15707.3|2
1625190260000|2021-07-02 01:44:20|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|6
1625190270000|2021-07-02 01:44:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|2
1625190280000|2021-07-02 01:44:40|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|2
1625190290000|2021-07-02 01:44:50|15710.8|15706.8|15711.3|15707.3|15711.3|15707.3|15710.8|15706.8|2
1625190300000|2021-07-02 01:45:00|15708.3|15704.3|15708.3|15704.3|15708.3|15704.3|15707.8|15703.8|8
1625190310000|2021-07-02 01:45:10|15708.8|15704.8|15709.8|15705.8|15709.8|15705.8|15708.8|15704.8|7
1625190340000|2021-07-02 01:45:40|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|5
1625190350000|2021-07-02 01:45:50|15711.3|15707.3|15712.8|15708.8|15712.8|15708.8|15711.3|15707.3|7
1625190360000|2021-07-02 01:46:00|15713.8|15709.8|15714.3|15710.3|15715.3|15711.3|15713.8|15709.8|13
1625190370000|2021-07-02 01:46:10|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|5
1625190380000|2021-07-02 01:46:20|15715.8|15711.8|15716.8|15712.8|15717.8|15713.8|15715.8|15711.8|7
1625190390000|2021-07-02 01:46:30|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|2
1625190400000|2021-07-02 01:46:40|15717.3|15713.3|15716.8|15712.8|15717.3|15713.3|15716.8|15712.8|2
1625190410000|2021-07-02 01:46:50|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|2
1625190420000|2021-07-02 01:47:00|||||||||2
1625190430000|2021-07-02 01:47:10|15717.3|15713.3|15716.8|15712.8|15717.3|15713.3|15716.8|15712.8|2
1625190440000|2021-07-02 01:47:20|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15715.3|15711.3|2
1625190450000|2021-07-02 01:47:30|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|2
1625190460000|2021-07-02 01:47:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|4
1625190470000|2021-07-02 01:47:50|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|2
1625190480000|2021-07-02 01:48:00|15719.8|15715.8|15718.3|15714.3|15719.8|15715.8|15718.3|15714.3|10
1625190490000|2021-07-02 01:48:10|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|12
1625190500000|2021-07-02 01:48:20|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|1
1625190510000|2021-07-02 01:48:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1625190520000|2021-07-02 01:48:40|15718.3|15714.3|15719.3|15715.3|15719.3|15715.3|15717.8|15713.8|5
1625190530000|2021-07-02 01:48:50|15719.8|15715.8|15722.3|15718.3|15722.3|15718.3|15719.8|15715.8|6
1625190540000|2021-07-02 01:49:00|15721.8|15717.8|15722.3|15718.3|15722.8|15718.8|15720.8|15716.8|5
1625190560000|2021-07-02 01:49:20|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625190570000|2021-07-02 01:49:30|15723.3|15719.3|15724.3|15720.3|15724.3|15720.3|15723.3|15719.3|5
1625190580000|2021-07-02 01:49:40|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15723.8|15719.8|2
1625190590000|2021-07-02 01:49:50|15723.3|15719.3|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|2
1625190600000|2021-07-02 01:50:00|15721.8|15717.8|15718.8|15714.8|15721.8|15717.8|15718.8|15714.8|4
1625190610000|2021-07-02 01:50:10|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1625190620000|2021-07-02 01:50:20|||||||||2
1625190630000|2021-07-02 01:50:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1625190640000|2021-07-02 01:50:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1625190650000|2021-07-02 01:50:50|||||||||1
1625190660000|2021-07-02 01:51:00|15722.8|15718.8|15725.3|15721.3|15725.3|15721.3|15722.8|15718.8|11
1625190670000|2021-07-02 01:51:10|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1625190680000|2021-07-02 01:51:20|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|3
1625190690000|2021-07-02 01:51:30|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|1
1625190700000|2021-07-02 01:51:40|15728.3|15724.3|15727.8|15723.8|15728.3|15724.3|15727.8|15723.8|2
1625190710000|2021-07-02 01:51:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1625190720000|2021-07-02 01:52:00|15724.8|15720.8|15723.3|15719.3|15724.8|15720.8|15723.3|15719.3|4
1625190730000|2021-07-02 01:52:10|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1625190740000|2021-07-02 01:52:20|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|4
1625190750000|2021-07-02 01:52:30|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|2
1625190760000|2021-07-02 01:52:40|15725.8|15721.8|15724.3|15720.3|15725.8|15721.8|15724.3|15720.3|3
1625190770000|2021-07-02 01:52:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1625190780000|2021-07-02 01:53:00|15722.8|15718.8|15721.8|15717.8|15722.8|15718.8|15720.8|15716.8|9
1625190790000|2021-07-02 01:53:10|15722.3|15718.3|15723.3|15719.3|15723.3|15719.3|15722.3|15718.3|5
1625190800000|2021-07-02 01:53:20|15724.3|15720.3|15724.8|15720.8|15725.8|15721.8|15724.3|15720.3|8
1625190810000|2021-07-02 01:53:30|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15723.8|15719.8|2
1625190830000|2021-07-02 01:53:50|15725.3|15721.3|15726.3|15722.3|15726.3|15722.3|15725.3|15721.3|8
1625190840000|2021-07-02 01:54:00|15727.3|15723.3|15725.3|15721.3|15727.3|15723.3|15725.3|15721.3|4
1625190850000|2021-07-02 01:54:10|15725.8|15721.8|15724.3|15720.3|15725.8|15721.8|15724.3|15720.3|3
1625190860000|2021-07-02 01:54:20|||||||||2
1625190880000|2021-07-02 01:54:40|||||||||4
1625190900000|2021-07-02 01:55:00|15726.3|15722.3|15724.8|15720.8|15726.8|15722.8|15724.8|15720.8|8
1625190910000|2021-07-02 01:55:10|15723.8|15719.8|15724.3|15720.3|15724.3|15720.3|15723.8|15719.8|2
1625190920000|2021-07-02 01:55:20|||||||||1
1625190930000|2021-07-02 01:55:30|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15724.8|15720.8|3
1625190940000|2021-07-02 01:55:40|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|2
1625190950000|2021-07-02 01:55:50|||||||||1
1625190960000|2021-07-02 01:56:00|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|3
1625190970000|2021-07-02 01:56:10|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1625190980000|2021-07-02 01:56:20|15728.8|15724.8|15730.8|15726.8|15730.8|15726.8|15728.8|15724.8|11
1625191000000|2021-07-02 01:56:40|15729.8|15725.8|15730.3|15726.3|15730.3|15726.3|15729.8|15725.8|9
1625191010000|2021-07-02 01:56:50|15731.3|15727.3|15730.8|15726.8|15731.3|15727.3|15730.8|15726.8|8
1625191020000|2021-07-02 01:57:00|15729.3|15725.3|15728.8|15724.8|15729.3|15725.3|15728.8|15724.8|10
1625191030000|2021-07-02 01:57:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1625191040000|2021-07-02 01:57:20|15729.8|15725.8|15728.8|15724.8|15729.8|15725.8|15728.8|15724.8|6
1625191050000|2021-07-02 01:57:30|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1625191060000|2021-07-02 01:57:40|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1625191070000|2021-07-02 01:57:50|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|2
1625191080000|2021-07-02 01:58:00|15727.8|15723.8|15726.8|15722.8|15727.8|15723.8|15726.3|15722.3|5
1625191090000|2021-07-02 01:58:10|15725.8|15721.8|15726.8|15722.8|15726.8|15722.8|15725.8|15721.8|2
1625191100000|2021-07-02 01:58:20|||||||||1
1625191110000|2021-07-02 01:58:30|15727.8|15723.8|15727.3|15723.3|15727.8|15723.8|15727.3|15723.3|2
1625191120000|2021-07-02 01:58:40|15726.8|15722.8|15724.3|15720.3|15727.3|15723.3|15724.3|15720.3|6
1625191130000|2021-07-02 01:58:50|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|4
1625191140000|2021-07-02 01:59:00|15725.8|15721.8|15724.8|15720.8|15725.8|15721.8|15724.8|15720.8|4
1625191150000|2021-07-02 01:59:10|15724.3|15720.3|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|3
1625191160000|2021-07-02 01:59:20|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1625191170000|2021-07-02 01:59:30|15723.8|15719.8|15721.3|15717.3|15723.8|15719.8|15721.3|15717.3|3
1625191180000|2021-07-02 01:59:40|||||||||1
1625191190000|2021-07-02 01:59:50|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1625191200000|2021-07-02 02:00:00|15722.8|15718.8|15721.8|15717.8|15722.8|15718.8|15721.3|15717.3|10
1625191210000|2021-07-02 02:00:10|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.3|15715.3|6
1625191220000|2021-07-02 02:00:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|3
1625191230000|2021-07-02 02:00:30|15720.8|15716.8|15721.3|15717.3|15721.3|15717.3|15720.8|15716.8|7
1625191240000|2021-07-02 02:00:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|12
1625191250000|2021-07-02 02:00:50|||||||||1
1625191260000|2021-07-02 02:01:00|15721.3|15717.3|15721.8|15717.8|15721.8|15717.8|15721.3|15717.3|3
1625191270000|2021-07-02 02:01:10|15722.8|15718.8|15719.8|15715.8|15722.8|15718.8|15719.8|15715.8|3
1625191280000|2021-07-02 02:01:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1625191290000|2021-07-02 02:01:30|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1625191300000|2021-07-02 02:01:40|15720.3|15716.3|15722.3|15718.3|15722.3|15718.3|15720.3|15716.3|6
1625191310000|2021-07-02 02:01:50|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1625191320000|2021-07-02 02:02:00|15722.8|15718.8|15720.8|15716.8|15722.8|15718.8|15720.8|15716.8|5
1625191330000|2021-07-02 02:02:10|15722.3|15718.3|15720.8|15716.8|15722.3|15718.3|15720.8|15716.8|3
1625191340000|2021-07-02 02:02:20|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|4
1625191350000|2021-07-02 02:02:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1625191360000|2021-07-02 02:02:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|2
1625191380000|2021-07-02 02:03:00|15720.3|15716.3|15721.3|15717.3|15721.3|15717.3|15720.3|15716.3|7
1625191400000|2021-07-02 02:03:20|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1625191410000|2021-07-02 02:03:30|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.8|15714.8|10
1625191420000|2021-07-02 02:03:40|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1625191430000|2021-07-02 02:03:50|15719.3|15715.3|15716.3|15712.3|15719.3|15715.3|15716.3|15712.3|15
1625191440000|2021-07-02 02:04:00|15715.8|15711.8|15719.3|15715.3|15719.3|15715.3|15715.8|15711.8|10
1625191450000|2021-07-02 02:04:10|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1625191460000|2021-07-02 02:04:20|15718.8|15714.8|15717.8|15713.8|15718.8|15714.8|15717.8|15713.8|6
1625191470000|2021-07-02 02:04:30|15720.3|15716.3|15720.8|15716.8|15720.8|15716.8|15720.3|15716.3|5
1625191480000|2021-07-02 02:04:40|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|3
1625191500000|2021-07-02 02:05:00|15719.8|15715.8|15716.3|15712.3|15719.8|15715.8|15716.3|15712.3|16
1625191510000|2021-07-02 02:05:10|15714.8|15710.8|15715.8|15711.8|15716.3|15712.3|15714.8|15710.8|8
1625191540000|2021-07-02 02:05:40|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|3
1625191560000|2021-07-02 02:06:00|15720.3|15716.3|15721.8|15717.8|15721.8|15717.8|15719.8|15715.8|5
1625191580000|2021-07-02 02:06:20|||||||||1
1625191590000|2021-07-02 02:06:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1625191600000|2021-07-02 02:06:40|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1625191610000|2021-07-02 02:06:50|||||||||3
1625191620000|2021-07-02 02:07:00|15718.8|15714.8|15721.3|15717.3|15721.3|15717.3|15718.8|15714.8|7
1625191630000|2021-07-02 02:07:10|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|3
1625191640000|2021-07-02 02:07:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1625191650000|2021-07-02 02:07:30|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|3
1625191660000|2021-07-02 02:07:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|2
1625191670000|2021-07-02 02:07:50|||||||||2
1625191680000|2021-07-02 02:08:00|15721.3|15717.3|15720.3|15716.3|15721.8|15717.8|15720.3|15716.3|4
1625191700000|2021-07-02 02:08:20|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625191710000|2021-07-02 02:08:30|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|4
1625191720000|2021-07-02 02:08:40|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1625191740000|2021-07-02 02:09:00|15724.8|15720.8|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|7
1625191750000|2021-07-02 02:09:10|15723.3|15719.3|15724.3|15720.3|15724.3|15720.3|15722.3|15718.3|6
1625191760000|2021-07-02 02:09:20|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|4
1625191770000|2021-07-02 02:09:30|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|2
1625191780000|2021-07-02 02:09:40|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1625191790000|2021-07-02 02:09:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1625191800000|2021-07-02 02:10:00|15725.8|15721.8|15725.3|15721.3|15725.8|15721.8|15725.3|15721.3|3
1625191810000|2021-07-02 02:10:10|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1625191820000|2021-07-02 02:10:20|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|1
1625191830000|2021-07-02 02:10:30|15728.3|15724.3|15729.3|15725.3|15729.3|15725.3|15728.3|15724.3|2
1625191850000|2021-07-02 02:10:50|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|5
1625191860000|2021-07-02 02:11:00|15729.8|15725.8|15728.8|15724.8|15729.8|15725.8|15728.8|15724.8|3
1625191870000|2021-07-02 02:11:10|15730.3|15726.3|15729.3|15725.3|15730.3|15726.3|15729.3|15725.3|3
1625191890000|2021-07-02 02:11:30|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1625191900000|2021-07-02 02:11:40|15730.3|15726.3|15729.3|15725.3|15730.3|15726.3|15729.3|15725.3|2
1625191920000|2021-07-02 02:12:00|15729.8|15725.8|15729.3|15725.3|15729.8|15725.8|15728.8|15724.8|3
1625191930000|2021-07-02 02:12:10|15728.8|15724.8|15728.3|15724.3|15728.8|15724.8|15727.3|15723.3|4
1625191940000|2021-07-02 02:12:20|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|1
1625191960000|2021-07-02 02:12:40|15730.3|15726.3|15731.3|15727.3|15731.3|15727.3|15730.3|15726.3|4
1625191970000|2021-07-02 02:12:50|15730.3|15726.3|15729.8|15725.8|15730.3|15726.3|15729.8|15725.8|3
1625191980000|2021-07-02 02:13:00|||||||||2
1625191990000|2021-07-02 02:13:10|15728.8|15724.8|15729.3|15725.3|15729.3|15725.3|15728.3|15724.3|8
1625192010000|2021-07-02 02:13:30|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|3
1625192030000|2021-07-02 02:13:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1625192040000|2021-07-02 02:14:00|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15730.3|15726.3|6
1625192050000|2021-07-02 02:14:10|15729.8|15725.8|15728.8|15724.8|15729.8|15725.8|15728.8|15724.8|2
1625192060000|2021-07-02 02:14:20|15731.8|15727.8|15730.8|15726.8|15731.8|15727.8|15730.8|15726.8|7
1625192070000|2021-07-02 02:14:30|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|1
1625192090000|2021-07-02 02:14:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625192100000|2021-07-02 02:15:00|15731.3|15727.3|15730.3|15726.3|15731.3|15727.3|15730.3|15726.3|7
1625192110000|2021-07-02 02:15:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15728.3|15724.3|6
1625192120000|2021-07-02 02:15:20|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|2
1625192130000|2021-07-02 02:15:30|15730.8|15726.8|15731.3|15727.3|15731.3|15727.3|15730.8|15726.8|3
1625192140000|2021-07-02 02:15:40|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625192150000|2021-07-02 02:15:50|15732.8|15728.8|15733.3|15729.3|15733.3|15729.3|15732.8|15728.8|2
1625192160000|2021-07-02 02:16:00|||||||||2
1625192180000|2021-07-02 02:16:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1625192190000|2021-07-02 02:16:30|15733.3|15729.3|15731.3|15727.3|15733.3|15729.3|15731.3|15727.3|2
1625192210000|2021-07-02 02:16:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625192220000|2021-07-02 02:17:00|15733.3|15729.3|15731.3|15727.3|15733.3|15729.3|15729.8|15725.8|20
1625192230000|2021-07-02 02:17:10|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|1
1625192240000|2021-07-02 02:17:20|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625192250000|2021-07-02 02:17:30|15732.8|15728.8|15732.3|15728.3|15732.8|15728.8|15732.3|15728.3|2
1625192260000|2021-07-02 02:17:40|15733.8|15729.8|15733.3|15729.3|15734.3|15730.3|15733.3|15729.3|3
1625192280000|2021-07-02 02:18:00|15735.3|15731.3|15733.8|15729.8|15735.3|15731.3|15733.8|15729.8|6
1625192290000|2021-07-02 02:18:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625192300000|2021-07-02 02:18:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1625192310000|2021-07-02 02:18:30|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|5
1625192320000|2021-07-02 02:18:40|||||||||1
1625192330000|2021-07-02 02:18:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|5
1625192340000|2021-07-02 02:19:00|15735.8|15731.8|15737.8|15733.8|15737.8|15733.8|15735.8|15731.8|4
1625192350000|2021-07-02 02:19:10|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1625192360000|2021-07-02 02:19:20|15735.8|15731.8|15734.8|15730.8|15735.8|15731.8|15734.8|15730.8|2
1625192370000|2021-07-02 02:19:30|15735.3|15731.3|15733.8|15729.8|15735.3|15731.3|15733.8|15729.8|4
1625192380000|2021-07-02 02:19:40|15733.3|15729.3|15734.8|15730.8|15734.8|15730.8|15733.3|15729.3|5
1625192390000|2021-07-02 02:19:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|5
1625192400000|2021-07-02 02:20:00|15732.8|15728.8|15731.3|15727.3|15732.8|15728.8|15730.3|15726.3|14
1625192420000|2021-07-02 02:20:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|1
1625192460000|2021-07-02 02:21:00|15737.3|15733.3|15737.8|15733.8|15737.8|15733.8|15736.8|15732.8|5
1625192470000|2021-07-02 02:21:10|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1625192480000|2021-07-02 02:21:20|||||||||2
1625192490000|2021-07-02 02:21:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|2
1625192500000|2021-07-02 02:21:40|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|4
1625192510000|2021-07-02 02:21:50|||||||||6
1625192520000|2021-07-02 02:22:00|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|2
1625192530000|2021-07-02 02:22:10|15734.8|15730.8|15734.8|15730.8|15735.3|15731.3|15734.8|15730.8|18
1625192540000|2021-07-02 02:22:20|15735.3|15731.3|15734.3|15730.3|15735.3|15731.3|15734.3|15730.3|2
1625192550000|2021-07-02 02:22:30|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1625192580000|2021-07-02 02:23:00|15735.3|15731.3|15734.8|15730.8|15735.3|15731.3|15734.8|15730.8|5
1625192640000|2021-07-02 02:24:00|15733.8|15729.8|15734.8|15730.8|15736.8|15732.8|15733.8|15729.8|9
1625192700000|2021-07-02 02:25:00|15733.8|15729.8|15732.8|15728.8|15733.8|15729.8|15732.8|15728.8|7
1625192710000|2021-07-02 02:25:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1625192760000|2021-07-02 02:26:00|15730.3|15726.3|15729.8|15725.8|15730.3|15726.3|15729.8|15725.8|2
1625192770000|2021-07-02 02:26:10|15730.8|15726.8|15731.3|15727.3|15731.3|15727.3|15730.8|15726.8|2
1625192820000|2021-07-02 02:27:00|15731.8|15727.8|15732.8|15728.8|15732.8|15728.8|15730.8|15726.8|19
1625192830000|2021-07-02 02:27:10|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1625192880000|2021-07-02 02:28:00|15728.8|15724.8|15728.3|15724.3|15728.8|15724.8|15728.3|15724.3|5
1625192940000|2021-07-02 02:29:00|15726.8|15722.8|15729.3|15725.3|15729.3|15725.3|15726.8|15722.8|11
1625192980000|2021-07-02 02:29:40|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|4
1625192990000|2021-07-02 02:29:50|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|4
1625193000000|2021-07-02 02:30:00|15727.3|15723.3|15728.8|15724.8|15728.8|15724.8|15727.3|15723.3|3
1625193020000|2021-07-02 02:30:20|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|1
1625193030000|2021-07-02 02:30:30|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|4
1625193040000|2021-07-02 02:30:40|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1625193050000|2021-07-02 02:30:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|3
1625193060000|2021-07-02 02:31:00|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15724.8|15720.8|13
1625193070000|2021-07-02 02:31:10|15724.3|15720.3|15722.3|15718.3|15724.3|15720.3|15722.3|15718.3|21
1625193090000|2021-07-02 02:31:30|||||||||1
1625193100000|2021-07-02 02:31:40|15721.3|15717.3|15720.8|15716.8|15721.3|15717.3|15720.3|15716.3|6
1625193120000|2021-07-02 02:32:00|15720.3|15716.3|15717.3|15713.3|15720.3|15716.3|15717.3|15713.3|12
1625193130000|2021-07-02 02:32:10|15718.3|15714.3|15716.3|15712.3|15718.3|15714.3|15716.3|15712.3|3
1625193140000|2021-07-02 02:32:20|15717.8|15713.8|15715.8|15711.8|15717.8|15713.8|15715.8|15711.8|4
1625193160000|2021-07-02 02:32:40|||||||||2
1625193170000|2021-07-02 02:32:50|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|5
1625193180000|2021-07-02 02:33:00|15715.8|15711.8|15717.8|15713.8|15717.8|15713.8|15715.8|15711.8|14
1625193190000|2021-07-02 02:33:10|15719.3|15715.3|15717.8|15713.8|15719.3|15715.3|15717.8|15713.8|4
1625193220000|2021-07-02 02:33:40|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1625193230000|2021-07-02 02:33:50|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15717.3|15713.3|4
1625193240000|2021-07-02 02:34:00|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15717.3|15713.3|4
1625193250000|2021-07-02 02:34:10|||||||||1
1625193270000|2021-07-02 02:34:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|4
1625193280000|2021-07-02 02:34:40|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1625193290000|2021-07-02 02:34:50|||||||||4
1625193300000|2021-07-02 02:35:00|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1625193310000|2021-07-02 02:35:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1625193320000|2021-07-02 02:35:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1625193340000|2021-07-02 02:35:40|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1625193350000|2021-07-02 02:35:50|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|1
1625193360000|2021-07-02 02:36:00|15716.3|15712.3|15716.8|15712.8|15716.8|15712.8|15715.8|15711.8|14
1625193380000|2021-07-02 02:36:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1625193400000|2021-07-02 02:36:40|15718.8|15714.8|15718.3|15714.3|15718.8|15714.8|15718.3|15714.3|3
1625193420000|2021-07-02 02:37:00|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|19
1625193430000|2021-07-02 02:37:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1625193460000|2021-07-02 02:37:40|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|16
1625193470000|2021-07-02 02:37:50|15715.8|15711.8|15718.3|15714.3|15718.3|15714.3|15715.8|15711.8|4
1625193480000|2021-07-02 02:38:00|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|3
1625193490000|2021-07-02 02:38:10|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625193520000|2021-07-02 02:38:40|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|3
1625193530000|2021-07-02 02:38:50|15720.3|15716.3|15720.8|15716.8|15720.8|15716.8|15720.3|15716.3|4
1625193540000|2021-07-02 02:39:00|15719.8|15715.8|15718.8|15714.8|15719.8|15715.8|15718.8|15714.8|6
1625193570000|2021-07-02 02:39:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1625193580000|2021-07-02 02:39:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1625193590000|2021-07-02 02:39:50|15722.8|15718.8|15723.3|15719.3|15723.3|15719.3|15722.8|15718.8|6
1625193600000|2021-07-02 02:40:00|15724.3|15720.3|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|3
1625193620000|2021-07-02 02:40:20|||||||||2
1625193630000|2021-07-02 02:40:30|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|2
1625193650000|2021-07-02 02:40:50|15725.8|15721.8|15725.3|15721.3|15725.8|15721.8|15725.3|15721.3|3
1625193660000|2021-07-02 02:41:00|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1625193670000|2021-07-02 02:41:10|15726.8|15722.8|15726.3|15722.3|15726.8|15722.8|15726.3|15722.3|7
1625193690000|2021-07-02 02:41:30|15727.3|15723.3|15726.3|15722.3|15727.3|15723.3|15726.3|15722.3|11
1625193700000|2021-07-02 02:41:40|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|2
1625193710000|2021-07-02 02:41:50|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1625193720000|2021-07-02 02:42:00|15728.3|15724.3|15727.8|15723.8|15728.3|15724.3|15726.8|15722.8|19
1625193730000|2021-07-02 02:42:10|15726.8|15722.8|15726.3|15722.3|15726.8|15722.8|15726.3|15722.3|4
1625193740000|2021-07-02 02:42:20|||||||||2
1625193750000|2021-07-02 02:42:30|||||||||2
1625193760000|2021-07-02 02:42:40|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1625193770000|2021-07-02 02:42:50|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|4
1625193780000|2021-07-02 02:43:00|||||||||2
1625193790000|2021-07-02 02:43:10|||||||||2
1625193810000|2021-07-02 02:43:30|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1625193830000|2021-07-02 02:43:50|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|4
1625193840000|2021-07-02 02:44:00|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|2
1625193850000|2021-07-02 02:44:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1625193880000|2021-07-02 02:44:40|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|5
1625193900000|2021-07-02 02:45:00|||||||||2
1625193920000|2021-07-02 02:45:20|15731.8|15727.8|15732.3|15728.3|15732.3|15728.3|15731.8|15727.8|2
1625193930000|2021-07-02 02:45:30|15731.3|15727.3|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|8
1625193950000|2021-07-02 02:45:50|15732.8|15728.8|15731.8|15727.8|15732.8|15728.8|15731.8|15727.8|5
1625193960000|2021-07-02 02:46:00|15732.3|15728.3|15731.3|15727.3|15732.3|15728.3|15731.3|15727.3|4
1625193970000|2021-07-02 02:46:10|15728.8|15724.8|15729.3|15725.3|15729.3|15725.3|15727.8|15723.8|7
1625193990000|2021-07-02 02:46:30|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|1
1625194000000|2021-07-02 02:46:40|||||||||2
1625194010000|2021-07-02 02:46:50|||||||||2
1625194020000|2021-07-02 02:47:00|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1625194040000|2021-07-02 02:47:20|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1625194060000|2021-07-02 02:47:40|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|1
1625194070000|2021-07-02 02:47:50|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|15729.8|15725.8|1
1625194080000|2021-07-02 02:48:00|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|2
1625194090000|2021-07-02 02:48:10|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|1
1625194100000|2021-07-02 02:48:20|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1625194130000|2021-07-02 02:48:50|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|2
1625194140000|2021-07-02 02:49:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15732.8|15728.8|4
1625194150000|2021-07-02 02:49:10|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|15733.3|15729.3|1
1625194160000|2021-07-02 02:49:20|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|5
1625194180000|2021-07-02 02:49:40|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1625194200000|2021-07-02 02:50:00|15734.8|15730.8|15736.3|15732.3|15736.3|15732.3|15734.8|15730.8|4
1625194210000|2021-07-02 02:50:10|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|1
1625194240000|2021-07-02 02:50:40|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1625194250000|2021-07-02 02:50:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|9
1625194260000|2021-07-02 02:51:00|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|1
1625194270000|2021-07-02 02:51:10|||||||||2
1625194290000|2021-07-02 02:51:30|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|3
1625194300000|2021-07-02 02:51:40|||||||||2
1625194310000|2021-07-02 02:51:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|3
1625194320000|2021-07-02 02:52:00|15735.8|15731.8|15732.3|15728.3|15735.8|15731.8|15732.3|15728.3|23
1625194350000|2021-07-02 02:52:30|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1625194370000|2021-07-02 02:52:50|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|2
1625194380000|2021-07-02 02:53:00|15733.3|15729.3|15732.3|15728.3|15733.3|15729.3|15732.3|15728.3|2
1625194390000|2021-07-02 02:53:10|15731.3|15727.3|15731.3|15727.3|15732.3|15728.3|15731.3|15727.3|7
1625194400000|2021-07-02 02:53:20|15732.3|15728.3|15731.8|15727.8|15732.3|15728.3|15731.8|15727.8|2
1625194420000|2021-07-02 02:53:40|15730.8|15726.8|15731.3|15727.3|15731.3|15727.3|15730.8|15726.8|2
1625194430000|2021-07-02 02:53:50|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|2
1625194440000|2021-07-02 02:54:00|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|3
1625194460000|2021-07-02 02:54:20|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1625194480000|2021-07-02 02:54:40|||||||||1
1625194490000|2021-07-02 02:54:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1625194500000|2021-07-02 02:55:00|||||||||2
1625194520000|2021-07-02 02:55:20|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|15730.8|15726.8|2
1625194540000|2021-07-02 02:55:40|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|15730.3|15726.3|2
1625194560000|2021-07-02 02:56:00|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|2
1625194620000|2021-07-02 02:57:00|15727.3|15723.3|15727.8|15723.8|15729.3|15725.3|15727.3|15723.3|4
1625194630000|2021-07-02 02:57:10|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|15729.3|15725.3|9
1625194680000|2021-07-02 02:58:00|15728.3|15724.3|15728.3|15724.3|15728.3|15724.3|15727.8|15723.8|3
1625194690000|2021-07-02 02:58:10|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|15728.8|15724.8|6
1625194720000|2021-07-02 02:58:40|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|15727.8|15723.8|4
1625194730000|2021-07-02 02:58:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1625194740000|2021-07-02 02:59:00|15724.3|15720.3|15726.3|15722.3|15726.3|15722.3|15724.3|15720.3|5
1625194750000|2021-07-02 02:59:10|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|15727.3|15723.3|3
1625194800000|2021-07-02 03:00:00|15724.3|15720.3|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|6
1625194810000|2021-07-02 03:00:10|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1625194820000|2021-07-02 03:00:20|||||||||2
1625194830000|2021-07-02 03:00:30|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|2
1625194840000|2021-07-02 03:00:40|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1625194850000|2021-07-02 03:00:50|||||||||1
1625194860000|2021-07-02 03:01:00|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|1
1625194870000|2021-07-02 03:01:10|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1625194890000|2021-07-02 03:01:30|15724.3|15720.3|15722.8|15718.8|15724.3|15720.3|15722.8|15718.8|8
1625194900000|2021-07-02 03:01:40|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1625194910000|2021-07-02 03:01:50|15723.3|15719.3|15725.3|15721.3|15725.3|15721.3|15723.3|15719.3|2
1625194920000|2021-07-02 03:02:00|15724.8|15720.8|15724.3|15720.3|15724.8|15720.8|15724.3|15720.3|2
1625194930000|2021-07-02 03:02:10|||||||||1
1625194940000|2021-07-02 03:02:20|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1625194950000|2021-07-02 03:02:30|15724.8|15720.8|15727.3|15723.3|15727.3|15723.3|15724.8|15720.8|6
1625194960000|2021-07-02 03:02:40|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|1
1625194970000|2021-07-02 03:02:50|||||||||2
1625194980000|2021-07-02 03:03:00|15725.3|15721.3|15723.3|15719.3|15725.3|15721.3|15723.3|15719.3|5
1625195000000|2021-07-02 03:03:20|15724.3|15720.3|15725.3|15721.3|15725.3|15721.3|15724.3|15720.3|14
1625195030000|2021-07-02 03:03:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|1
1625195040000|2021-07-02 03:04:00|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|4
1625195080000|2021-07-02 03:04:40|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|1
1625195100000|2021-07-02 03:05:00|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|2
1625195120000|2021-07-02 03:05:20|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1625195140000|2021-07-02 03:05:40|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1625195160000|2021-07-02 03:06:00|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1625195180000|2021-07-02 03:06:20|||||||||1
1625195190000|2021-07-02 03:06:30|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1625195210000|2021-07-02 03:06:50|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|3
1625195220000|2021-07-02 03:07:00|||||||||1
1625195230000|2021-07-02 03:07:10|15724.3|15720.3|15724.8|15720.8|15724.8|15720.8|15724.3|15720.3|5
1625195250000|2021-07-02 03:07:30|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|15726.3|15722.3|1
1625195260000|2021-07-02 03:07:40|||||||||16
1625195270000|2021-07-02 03:07:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|2
1625195280000|2021-07-02 03:08:00|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|6
1625195290000|2021-07-02 03:08:10|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|15723.8|15719.8|4
1625195300000|2021-07-02 03:08:20|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|6
1625195310000|2021-07-02 03:08:30|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|16
1625195320000|2021-07-02 03:08:40|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|2
1625195340000|2021-07-02 03:09:00|15725.3|15721.3|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|2
1625195350000|2021-07-02 03:09:10|15724.3|15720.3|15724.8|15720.8|15724.8|15720.8|15724.3|15720.3|14
1625195360000|2021-07-02 03:09:20|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|1
1625195370000|2021-07-02 03:09:30|15723.3|15719.3|15724.3|15720.3|15724.3|15720.3|15723.3|15719.3|5
1625195400000|2021-07-02 03:10:00|15722.8|15718.8|15722.3|15718.3|15722.8|15718.8|15722.3|15718.3|2
1625195430000|2021-07-02 03:10:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1625195440000|2021-07-02 03:10:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625195450000|2021-07-02 03:10:50|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|15724.3|15720.3|1
1625195460000|2021-07-02 03:11:00|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|1
1625195510000|2021-07-02 03:11:50|15722.8|15718.8|15721.3|15717.3|15722.8|15718.8|15721.3|15717.3|3
1625195520000|2021-07-02 03:12:00|15720.8|15716.8|15720.8|15716.8|15723.3|15719.3|15720.8|15716.8|20
1625195530000|2021-07-02 03:12:10|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625195540000|2021-07-02 03:12:20|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1625195550000|2021-07-02 03:12:30|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625195560000|2021-07-02 03:12:40|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|2
1625195580000|2021-07-02 03:13:00|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|2
1625195590000|2021-07-02 03:13:10|15723.3|15719.3|15722.8|15718.8|15723.3|15719.3|15722.8|15718.8|4
1625195600000|2021-07-02 03:13:20|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|3
1625195610000|2021-07-02 03:13:30|||||||||3
1625195620000|2021-07-02 03:13:40|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|4
1625195630000|2021-07-02 03:13:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1625195640000|2021-07-02 03:14:00|15720.3|15716.3|15719.8|15715.8|15720.3|15716.3|15719.8|15715.8|4
1625195660000|2021-07-02 03:14:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|3
1625195670000|2021-07-02 03:14:30|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625195690000|2021-07-02 03:14:50|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|1
1625195700000|2021-07-02 03:15:00|15719.8|15715.8|15718.8|15714.8|15719.8|15715.8|15718.8|15714.8|2
1625195710000|2021-07-02 03:15:10|15717.3|15713.3|15716.3|15712.3|15717.3|15713.3|15715.8|15711.8|5
1625195720000|2021-07-02 03:15:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|3
1625195730000|2021-07-02 03:15:30|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1625195760000|2021-07-02 03:16:00|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|15716.3|15712.3|1
1625195770000|2021-07-02 03:16:10|15717.3|15713.3|15716.8|15712.8|15717.3|15713.3|15716.8|15712.8|3
1625195780000|2021-07-02 03:16:20|||||||||1
1625195820000|2021-07-02 03:17:00|15721.3|15717.3|15718.8|15714.8|15721.3|15717.3|15718.8|15714.8|5
1625195830000|2021-07-02 03:17:10|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|1
1625195860000|2021-07-02 03:17:40|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|1
1625195870000|2021-07-02 03:17:50|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|15722.3|15718.3|1
1625195880000|2021-07-02 03:18:00|15721.3|15717.3|15722.8|15718.8|15722.8|15718.8|15721.3|15717.3|2
1625195910000|2021-07-02 03:18:30|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|6
1625195930000|2021-07-02 03:18:50|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|15724.8|15720.8|2
1625195940000|2021-07-02 03:19:00|15725.3|15721.3|15724.3|15720.3|15725.3|15721.3|15723.8|15719.8|7
1625195950000|2021-07-02 03:19:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|1
1625195960000|2021-07-02 03:19:20|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1625195970000|2021-07-02 03:19:30|15719.3|15715.3|15719.8|15715.8|15719.8|15715.8|15719.3|15715.3|4
1625195980000|2021-07-02 03:19:40|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625195990000|2021-07-02 03:19:50|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|4
1625196000000|2021-07-02 03:20:00|15717.3|15713.3|15719.3|15715.3|15719.3|15715.3|15717.3|15713.3|4
1625196020000|2021-07-02 03:20:20|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1625196060000|2021-07-02 03:21:00|15721.8|15717.8|15722.3|15718.3|15722.3|15718.3|15721.8|15717.8|2
1625196070000|2021-07-02 03:21:10|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|2
1625196090000|2021-07-02 03:21:30|||||||||1
1625196110000|2021-07-02 03:21:50|||||||||2
1625196120000|2021-07-02 03:22:00|15722.3|15718.3|15721.8|15717.8|15722.3|15718.3|15721.8|15717.8|26
1625196140000|2021-07-02 03:22:20|||||||||2
1625196150000|2021-07-02 03:22:30|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|2
1625196180000|2021-07-02 03:23:00|||||||||2
1625196190000|2021-07-02 03:23:10|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|15721.8|15717.8|3
1625196220000|2021-07-02 03:23:40|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|5
1625196230000|2021-07-02 03:23:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1625196240000|2021-07-02 03:24:00|15719.3|15715.3|15717.8|15713.8|15719.3|15715.3|15717.8|15713.8|4
1625196250000|2021-07-02 03:24:10|||||||||1
1625196260000|2021-07-02 03:24:20|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|3
1625196290000|2021-07-02 03:24:50|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625196300000|2021-07-02 03:25:00|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1625196310000|2021-07-02 03:25:10|||||||||3
1625196330000|2021-07-02 03:25:30|||||||||2
1625196340000|2021-07-02 03:25:40|||||||||2
1625196350000|2021-07-02 03:25:50|||||||||4
1625196360000|2021-07-02 03:26:00|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1625196370000|2021-07-02 03:26:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|3
1625196380000|2021-07-02 03:26:20|||||||||1
1625196410000|2021-07-02 03:26:50|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1625196420000|2021-07-02 03:27:00|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|16
1625196450000|2021-07-02 03:27:30|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|2
1625196460000|2021-07-02 03:27:40|||||||||1
1625196470000|2021-07-02 03:27:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|2
1625196480000|2021-07-02 03:28:00|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1625196500000|2021-07-02 03:28:20|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|1
1625196520000|2021-07-02 03:28:40|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|4
1625196540000|2021-07-02 03:29:00|15719.3|15715.3|15719.8|15715.8|15719.8|15715.8|15718.8|15714.8|7
1625196560000|2021-07-02 03:29:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1625196580000|2021-07-02 03:29:40|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15714.3|15710.3|11
1625196590000|2021-07-02 03:29:50|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|1
1625196600000|2021-07-02 03:30:00|15715.3|15711.3|15714.3|15710.3|15715.3|15711.3|15714.3|15710.3|5
1625196610000|2021-07-02 03:30:10|15717.3|15713.3|15715.8|15711.8|15717.3|15713.3|15715.8|15711.8|6
1625196620000|2021-07-02 03:30:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1625196630000|2021-07-02 03:30:30|15715.8|15711.8|15715.8|15711.8|15716.8|15712.8|15715.8|15711.8|15
1625196640000|2021-07-02 03:30:40|15714.8|15710.8|15716.3|15712.3|15716.3|15712.3|15714.8|15710.8|6
1625196650000|2021-07-02 03:30:50|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15717.3|15713.3|6
1625196660000|2021-07-02 03:31:00|15718.3|15714.3|15717.3|15713.3|15718.3|15714.3|15717.3|15713.3|4
1625196670000|2021-07-02 03:31:10|15716.3|15712.3|15716.8|15712.8|15716.8|15712.8|15716.3|15712.3|6
1625196700000|2021-07-02 03:31:40|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|6
1625196710000|2021-07-02 03:31:50|15716.8|15712.8|15718.3|15714.3|15718.3|15714.3|15716.3|15712.3|23
1625196720000|2021-07-02 03:32:00|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15714.3|15710.3|23
1625196730000|2021-07-02 03:32:10|15715.8|15711.8|15716.3|15712.3|15716.8|15712.8|15715.3|15711.3|30
1625196740000|2021-07-02 03:32:20|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|4
1625196750000|2021-07-02 03:32:30|||||||||5
1625196760000|2021-07-02 03:32:40|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|5
1625196780000|2021-07-02 03:33:00|15717.3|15713.3|15717.8|15713.8|15717.8|15713.8|15716.8|15712.8|4
1625196790000|2021-07-02 03:33:10|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|2
1625196800000|2021-07-02 03:33:20|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|1
1625196820000|2021-07-02 03:33:40|||||||||5
1625196830000|2021-07-02 03:33:50|||||||||4
1625196840000|2021-07-02 03:34:00|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15715.3|15711.3|5
1625196850000|2021-07-02 03:34:10|||||||||6
1625196880000|2021-07-02 03:34:40|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|2
1625196900000|2021-07-02 03:35:00|15714.8|15710.8|15713.8|15709.8|15714.8|15710.8|15713.8|15709.8|3
1625196940000|2021-07-02 03:35:40|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1625196950000|2021-07-02 03:35:50|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|1
1625196960000|2021-07-02 03:36:00|15712.3|15708.3|15708.8|15704.8|15712.3|15708.3|15708.3|15704.3|34
1625196970000|2021-07-02 03:36:10|15709.8|15705.8|15711.3|15707.3|15711.3|15707.3|15709.8|15705.8|13
1625196980000|2021-07-02 03:36:20|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|3
1625196990000|2021-07-02 03:36:30|15708.8|15704.8|15706.3|15702.3|15708.8|15704.8|15706.3|15702.3|9
1625197000000|2021-07-02 03:36:40|15704.3|15700.3|15706.8|15702.8|15706.8|15702.8|15704.3|15700.3|15
1625197010000|2021-07-02 03:36:50|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|15706.3|15702.3|2
1625197020000|2021-07-02 03:37:00|15705.3|15701.3|15704.3|15700.3|15705.3|15701.3|15704.3|15700.3|33
1625197030000|2021-07-02 03:37:10|15704.8|15700.8|15705.8|15701.8|15705.8|15701.8|15704.8|15700.8|4
1625197040000|2021-07-02 03:37:20|15704.8|15700.8|15705.8|15701.8|15705.8|15701.8|15704.8|15700.8|10
1625197050000|2021-07-02 03:37:30|||||||||5
1625197060000|2021-07-02 03:37:40|15701.8|15697.8|15702.3|15698.3|15702.3|15698.3|15701.8|15697.8|8
1625197070000|2021-07-02 03:37:50|15703.3|15699.3|15706.8|15702.8|15706.8|15702.8|15703.3|15699.3|8
1625197080000|2021-07-02 03:38:00|15704.8|15700.8|15702.3|15698.3|15704.8|15700.8|15701.3|15697.3|35
1625197090000|2021-07-02 03:38:10|15703.8|15699.8|15704.3|15700.3|15704.3|15700.3|15703.8|15699.8|9
1625197100000|2021-07-02 03:38:20|||||||||4
1625197110000|2021-07-02 03:38:30|15705.3|15701.3|15706.8|15702.8|15706.8|15702.8|15705.3|15701.3|6
1625197120000|2021-07-02 03:38:40|15706.3|15702.3|15704.8|15700.8|15706.3|15702.3|15704.8|15700.8|7
1625197130000|2021-07-02 03:38:50|15705.8|15701.8|15703.3|15699.3|15705.8|15701.8|15703.3|15699.3|6
1625197140000|2021-07-02 03:39:00|15704.3|15700.3|15703.3|15699.3|15705.3|15701.3|15703.3|15699.3|6
1625197150000|2021-07-02 03:39:10|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|1
1625197160000|2021-07-02 03:39:20|15704.3|15700.3|15704.8|15700.8|15704.8|15700.8|15704.3|15700.3|7
1625197170000|2021-07-02 03:39:30|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|15705.3|15701.3|12
1625197180000|2021-07-02 03:39:40|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|5
1625197190000|2021-07-02 03:39:50|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|15706.8|15702.8|2
1625197200000|2021-07-02 03:40:00|15706.3|15702.3|15703.3|15699.3|15706.3|15702.3|15703.3|15699.3|18
1625197210000|2021-07-02 03:40:10|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|1
1625197220000|2021-07-02 03:40:20|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|11
1625197230000|2021-07-02 03:40:30|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|15704.8|15700.8|8
1625197240000|2021-07-02 03:40:40|||||||||2
1625197250000|2021-07-02 03:40:50|15705.3|15701.3|15706.3|15702.3|15706.3|15702.3|15705.3|15701.3|6
1625197260000|2021-07-02 03:41:00|||||||||9
1625197270000|2021-07-02 03:41:10|15705.8|15701.8|15706.3|15702.3|15706.3|15702.3|15705.8|15701.8|4
1625197280000|2021-07-02 03:41:20|15707.3|15703.3|15707.8|15703.8|15707.8|15703.8|15707.3|15703.3|6
1625197290000|2021-07-02 03:41:30|15708.3|15704.3|15708.3|15704.3|15708.8|15704.8|15708.3|15704.3|11
1625197300000|2021-07-02 03:41:40|15707.3|15703.3|15708.3|15704.3|15708.3|15704.3|15707.3|15703.3|2
1625197310000|2021-07-02 03:41:50|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|15707.3|15703.3|7
1625197320000|2021-07-02 03:42:00|15706.3|15702.3|15701.8|15697.8|15706.3|15702.3|15701.8|15697.8|36
1625197330000|2021-07-02 03:42:10|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|7
1625197340000|2021-07-02 03:42:20|15703.3|15699.3|15704.8|15700.8|15704.8|15700.8|15703.3|15699.3|6
1625197350000|2021-07-02 03:42:30|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|3
1625197360000|2021-07-02 03:42:40|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|3
1625197370000|2021-07-02 03:42:50|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|15704.3|15700.3|3
1625197380000|2021-07-02 03:43:00|15704.8|15700.8|15702.8|15698.8|15704.8|15700.8|15702.8|15698.8|12
1625197390000|2021-07-02 03:43:10|||||||||1
1625197410000|2021-07-02 03:43:30|15703.3|15699.3|15705.3|15701.3|15705.3|15701.3|15703.3|15699.3|8
1625197420000|2021-07-02 03:43:40|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|15703.3|15699.3|2
1625197440000|2021-07-02 03:44:00|15703.8|15699.8|15703.3|15699.3|15704.3|15700.3|15703.3|15699.3|11
1625197450000|2021-07-02 03:44:10|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|1
1625197460000|2021-07-02 03:44:20|15704.8|15700.8|15704.8|15700.8|15705.3|15701.3|15704.8|15700.8|14
1625197470000|2021-07-02 03:44:30|15703.8|15699.8|15705.3|15701.3|15705.3|15701.3|15703.8|15699.8|6
1625197480000|2021-07-02 03:44:40|15705.8|15701.8|15705.3|15701.3|15705.8|15701.8|15705.3|15701.3|3
1625197490000|2021-07-02 03:44:50|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|15705.8|15701.8|4
1625197500000|2021-07-02 03:45:00|15706.3|15702.3|15696.2|15692.2|15707.8|15703.8|15696.1|15692.1|10686
1625197510000|2021-07-02 03:45:10|15697.5|15693.5|15695.9|15691.9|15697.5|15693.5|15694.6|15690.6|9350
1625197520000|2021-07-02 03:45:20|15697.1|15693.1|15709.2|15705.2|15709.3|15705.3|15697.1|15693.1|14950
1625197530000|2021-07-02 03:45:30|15709.1|15705.1|15708.7|15704.7|15709.3|15705.3|15708.7|15704.7|5750
1625197540000|2021-07-02 03:45:40|15708.4|15704.4|15702.1|15698.1|15708.7|15704.7|15702.1|15698.1|11050
1625197550000|2021-07-02 03:45:50|15701.2|15697.2|15700|15696|15701.3|15697.3|15700|15696|4850
1625197560000|2021-07-02 03:46:00|15700.3|15696.3|15692.5|15688.5|15700.3|15696.3|15689.4|15685.4|24800
1625197570000|2021-07-02 03:46:10|15692.8|15688.8|15687.3|15683.3|15692.8|15688.8|15685.5|15681.5|25800
1625197580000|2021-07-02 03:46:20|15685.7|15681.7|15688.3|15684.3|15690.8|15686.8|15685.7|15681.7|14400
1625197590000|2021-07-02 03:46:30|15690.2|15686.2|15695.2|15691.2|15695.3|15691.3|15688.8|15684.8|6750
1625197600000|2021-07-02 03:46:40|15695.8|15691.8|15696.3|15692.3|15697.2|15693.2|15693.5|15689.5|4550
1625197610000|2021-07-02 03:46:50|15697.1|15693.1|15693.4|15689.4|15697.1|15693.1|15693.4|15689.4|9450
1625197620000|2021-07-02 03:47:00|15693.5|15689.5|15691.6|15687.6|15693.5|15689.5|15691.5|15687.5|6000
1625197630000|2021-07-02 03:47:10|15692.1|15688.1|15694.4|15690.4|15694.7|15690.7|15692.1|15688.1|9250
1625197640000|2021-07-02 03:47:20|15693.7|15689.7|15691.5|15687.5|15694.5|15690.5|15691.5|15687.5|11000
1625197650000|2021-07-02 03:47:30|15690.6|15686.6|15688.6|15684.6|15690.6|15686.6|15687.9|15683.9|5750
1625197660000|2021-07-02 03:47:40|15689|15685|15691.5|15687.5|15691.6|15687.6|15689|15685|4500
1625197670000|2021-07-02 03:47:50|15690.9|15686.9|15692.3|15688.3|15692.8|15688.8|15690.3|15686.3|4150
1625197680000|2021-07-02 03:48:00|15693.1|15689.1|15696.6|15692.6|15696.7|15692.7|15693.1|15689.1|4500
1625197690000|2021-07-02 03:48:10|15697.3|15693.3|15697.7|15693.7|15697.8|15693.8|15696.9|15692.9|3500
1625197700000|2021-07-02 03:48:20|15697.8|15693.8|15696.9|15692.9|15697.8|15693.8|15696.5|15692.5|2950
1625197710000|2021-07-02 03:48:30|15696.4|15692.4|15696.8|15692.8|15696.8|15692.8|15695.8|15691.8|4550
1625197720000|2021-07-02 03:48:40|15696.6|15692.6|15696.8|15692.8|15696.8|15692.8|15695.7|15691.7|4750
1625197730000|2021-07-02 03:48:50|15696.5|15692.5|15695|15691|15696.5|15692.5|15695|15691|1900
1625197740000|2021-07-02 03:49:00|15694.9|15690.9|15692|15688|15694.9|15690.9|15691.5|15687.5|4000
1625197750000|2021-07-02 03:49:10|15690.9|15686.9|15686.3|15682.3|15691.6|15687.6|15686.3|15682.3|10250
1625197760000|2021-07-02 03:49:20|15685.2|15681.2|15687.2|15683.2|15687.2|15683.2|15685.1|15681.1|5150
1625197770000|2021-07-02 03:49:30|15687.4|15683.4|15687.8|15683.8|15688.8|15684.8|15687.4|15683.4|2750
1625197780000|2021-07-02 03:49:40|15686.7|15682.7|15687.2|15683.2|15687.9|15683.9|15685.6|15681.6|3250
1625197790000|2021-07-02 03:49:50|15688.3|15684.3|15686.2|15682.2|15688.3|15684.3|15686.2|15682.2|2250
1625197800000|2021-07-02 03:50:00|15685.8|15681.8|15682.2|15678.2|15685.8|15681.8|15680.7|15676.7|19800
1625197810000|2021-07-02 03:50:10|15682.4|15678.4|15684.4|15680.4|15684.8|15680.8|15682.1|15678.1|2650
1625197820000|2021-07-02 03:50:20|15685.7|15681.7|15685.3|15681.3|15686.3|15682.3|15685.3|15681.3|3750
1625197830000|2021-07-02 03:50:30|15684.8|15680.8|15680.4|15676.4|15684.8|15680.8|15680.4|15676.4|3950
1625197840000|2021-07-02 03:50:40|15681.6|15677.6|15676.5|15672.5|15682|15678|15676.3|15672.3|5700
1625197850000|2021-07-02 03:50:50|15676.4|15672.4|15675.7|15671.7|15677|15673|15674.7|15670.7|8100
1625197860000|2021-07-02 03:51:00|15675.5|15671.5|15677|15673|15677|15673|15674.3|15670.3|4500
1625197870000|2021-07-02 03:51:10|15676.9|15672.9|15680.2|15676.2|15680.2|15676.2|15676.9|15672.9|5700
1625197880000|2021-07-02 03:51:20|15681.6|15677.6|15681|15677|15681.6|15677.6|15679.8|15675.8|4250
1625197890000|2021-07-02 03:51:30|15681.2|15677.2|15680.3|15676.3|15682|15678|15680.3|15676.3|3550
1625197900000|2021-07-02 03:51:40|15680.4|15676.4|15680.2|15676.2|15681.6|15677.6|15679.7|15675.7|2200
1625197910000|2021-07-02 03:51:50|15679.8|15675.8|15678.3|15674.3|15679.8|15675.8|15678.3|15674.3|1650
1625197920000|2021-07-02 03:52:00|15678.8|15674.8|15668.9|15664.9|15678.8|15674.8|15668.9|15664.9|14050
1625197930000|2021-07-02 03:52:10|15668.7|15664.7|15669.7|15665.7|15670.5|15666.5|15668.1|15664.1|14050
1625197940000|2021-07-02 03:52:20|15669.5|15665.5|15671.6|15667.6|15671.6|15667.6|15669.2|15665.2|4850
1625197950000|2021-07-02 03:52:30|15671.7|15667.7|15672.2|15668.2|15672.2|15668.2|15671.7|15667.7|1350
1625197960000|2021-07-02 03:52:40|15673.2|15669.2|15674.9|15670.9|15674.9|15670.9|15672.7|15668.7|5100
1625197970000|2021-07-02 03:52:50|15675.8|15671.8|15675.9|15671.9|15676.6|15672.6|15675.8|15671.8|2100
1625197980000|2021-07-02 03:53:00|15675.7|15671.7|15674.9|15670.9|15675.7|15671.7|15673.2|15669.2|5250
1625197990000|2021-07-02 03:53:10|15675|15671|15677.1|15673.1|15677.5|15673.5|15673.8|15669.8|2400
1625198000000|2021-07-02 03:53:20|15677.6|15673.6|15672.4|15668.4|15677.6|15673.6|15672.4|15668.4|6650
1625198010000|2021-07-02 03:53:30|15672.1|15668.1|15672.3|15668.3|15672.3|15668.3|15670.4|15666.4|2500
1625198020000|2021-07-02 03:53:40|15673.1|15669.1|15672|15668|15673.1|15669.1|15671.5|15667.5|2050
1625198030000|2021-07-02 03:53:50|15672.1|15668.1|15672.9|15668.9|15673.1|15669.1|15672.1|15668.1|2650
1625198040000|2021-07-02 03:54:00|15671.1|15667.1|15670.5|15666.5|15671.1|15667.1|15666|15662|9800
1625198050000|2021-07-02 03:54:10|15671.2|15667.2|15667.1|15663.1|15671.2|15667.2|15665.3|15661.3|13400
1625198060000|2021-07-02 03:54:20|15667.2|15663.2|15665.5|15661.5|15667.2|15663.2|15665.1|15661.1|4350
1625198070000|2021-07-02 03:54:30|15665.8|15661.8|15664.7|15660.7|15666.9|15662.9|15664.6|15660.6|4450
1625198080000|2021-07-02 03:54:40|15665.4|15661.4|15664.4|15660.4|15665.4|15661.4|15661.8|15657.8|33000
1625198090000|2021-07-02 03:54:50|15665.8|15661.8|15666.4|15662.4|15666.6|15662.6|15665.8|15661.8|4450
1625198100000|2021-07-02 03:55:00|15666.9|15662.9|15666.3|15662.3|15666.9|15662.9|15663.5|15659.5|3400
1625198110000|2021-07-02 03:55:10|15666.8|15662.8|15671.8|15667.8|15671.8|15667.8|15666.8|15662.8|5250
1625198120000|2021-07-02 03:55:20|15672.1|15668.1|15671.7|15667.7|15672.1|15668.1|15669.8|15665.8|3800
1625198130000|2021-07-02 03:55:30|15670.1|15666.1|15670.4|15666.4|15670.5|15666.5|15670.1|15666.1|5400
1625198140000|2021-07-02 03:55:40|15670.1|15666.1|15670.2|15666.2|15671.6|15667.6|15670.1|15666.1|14700
1625198150000|2021-07-02 03:55:50|15669.8|15665.8|15669.5|15665.5|15670.2|15666.2|15669.5|15665.5|4150
1625198160000|2021-07-02 03:56:00|15668.8|15664.8|15665|15661|15668.8|15664.8|15665|15661|3350
1625198170000|2021-07-02 03:56:10|15664.5|15660.5|15665.7|15661.7|15665.7|15661.7|15664.5|15660.5|11700
1625198180000|2021-07-02 03:56:20|15666|15662|15664.1|15660.1|15666.3|15662.3|15664.1|15660.1|8200
1625198190000|2021-07-02 03:56:30|15664.7|15660.7|15666|15662|15666.3|15662.3|15664.5|15660.5|6050
1625198200000|2021-07-02 03:56:40|15665.5|15661.5|15665.7|15661.7|15665.8|15661.8|15664.8|15660.8|1950
1625198210000|2021-07-02 03:56:50|15665.9|15661.9|15666.4|15662.4|15666.7|15662.7|15665.4|15661.4|6950
1625198220000|2021-07-02 03:57:00|15666.1|15662.1|15665.5|15661.5|15666.4|15662.4|15665.2|15661.2|2300
1625198230000|2021-07-02 03:57:10|15666|15662|15668.2|15664.2|15668.2|15664.2|15666|15662|10750
1625198240000|2021-07-02 03:57:20|15668.1|15664.1|15668.8|15664.8|15668.8|15664.8|15668.1|15664.1|1450
1625198250000|2021-07-02 03:57:30|15667.3|15663.3|15667|15663|15667.8|15663.8|15667|15663|2000
1625198260000|2021-07-02 03:57:40|15666.5|15662.5|15665|15661|15666.5|15662.5|15665|15661|1800
1625198270000|2021-07-02 03:57:50|15665.2|15661.2|15664.1|15660.1|15665.2|15661.2|15664|15660|3950
1625198280000|2021-07-02 03:58:00|15664|15660|15661.2|15657.2|15664|15660|15660.1|15656.1|9000
1625198290000|2021-07-02 03:58:10|15658.3|15654.3|15662.5|15658.5|15662.5|15658.5|15658.3|15654.3|24050
1625198300000|2021-07-02 03:58:20|15662.4|15658.4|15657.9|15653.9|15662.4|15658.4|15657.9|15653.9|11250
1625198310000|2021-07-02 03:58:30|15657.7|15653.7|15658.6|15654.6|15658.6|15654.6|15657.1|15653.1|5850
1625198320000|2021-07-02 03:58:40|15659.5|15655.5|15659.9|15655.9|15660|15656|15659.5|15655.5|9350
1625198330000|2021-07-02 03:58:50|15660|15656|15661.8|15657.8|15661.8|15657.8|15659.8|15655.8|9950
1625198340000|2021-07-02 03:59:00|15662.1|15658.1|15663.6|15659.6|15663.6|15659.6|15661.8|15657.8|17950
1625198350000|2021-07-02 03:59:10|15663.8|15659.8|15665.2|15661.2|15665.2|15661.2|15663.8|15659.8|3650
1625198360000|2021-07-02 03:59:20|15666.3|15662.3|15669.7|15665.7|15669.7|15665.7|15666.3|15662.3|10600
1625198370000|2021-07-02 03:59:30|15669.6|15665.6|15672.2|15668.2|15672.3|15668.3|15669.6|15665.6|15100
1625198380000|2021-07-02 03:59:40|15672.8|15668.8|15675.6|15671.6|15675.6|15671.6|15672.8|15668.8|8550
1625198390000|2021-07-02 03:59:50|15674.6|15670.6|15674.3|15670.3|15675.3|15671.3|15674.3|15670.3|15400
1625198400000|2021-07-02 04:00:00|15674.7|15670.7|15674.8|15670.8|15674.8|15670.8|15674.3|15670.3|6350
1625198410000|2021-07-02 04:00:10|15675.1|15671.1|15676.4|15672.4|15676.4|15672.4|15674.8|15670.8|7000
1625198420000|2021-07-02 04:00:20|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.3|15672.3|8350
1625198430000|2021-07-02 04:00:30|15676.3|15672.3|15677.6|15673.6|15677.6|15673.6|15676.3|15672.3|5450
1625198440000|2021-07-02 04:00:40|15678.1|15674.1|15677.8|15673.8|15678.1|15674.1|15677.8|15673.8|2500
1625198450000|2021-07-02 04:00:50|15677.7|15673.7|15672.4|15668.4|15677.7|15673.7|15672.4|15668.4|4050
1625198460000|2021-07-02 04:01:00|15672.6|15668.6|15675.8|15671.8|15675.9|15671.9|15672.1|15668.1|13750
1625198470000|2021-07-02 04:01:10|15676.2|15672.2|15675.6|15671.6|15676.2|15672.2|15675.4|15671.4|5100
1625198480000|2021-07-02 04:01:20|15678.3|15674.3|15678.6|15674.6|15678.9|15674.9|15678.3|15674.3|18900
1625198490000|2021-07-02 04:01:30|15678.4|15674.4|15678.8|15674.8|15678.8|15674.8|15678.4|15674.4|8600
1625198500000|2021-07-02 04:01:40|15678.7|15674.7|15673|15669|15678.8|15674.8|15673|15669|3850
1625198510000|2021-07-02 04:01:50|15674.6|15670.6|15674.8|15670.8|15674.9|15670.9|15674.6|15670.6|3450
1625198520000|2021-07-02 04:02:00|15674.6|15670.6|15674.3|15670.3|15674.6|15670.6|15674.3|15670.3|3450
1625198530000|2021-07-02 04:02:10|15674.6|15670.6|15675.9|15671.9|15675.9|15671.9|15674.6|15670.6|3600
1625198540000|2021-07-02 04:02:20|15675.6|15671.6|15678.8|15674.8|15678.8|15674.8|15675.6|15671.6|4250
1625198550000|2021-07-02 04:02:30|||||||||1600
1625198560000|2021-07-02 04:02:40|15678.3|15674.3|15679.4|15675.4|15679.4|15675.4|15678.3|15674.3|1650
1625198570000|2021-07-02 04:02:50|15680.8|15676.8|15682.8|15678.8|15682.8|15678.8|15680.3|15676.3|12250
1625198580000|2021-07-02 04:03:00|15682.5|15678.5|15683.3|15679.3|15683.5|15679.5|15682.5|15678.5|16750
1625198590000|2021-07-02 04:03:10|15683.9|15679.9|15683.4|15679.4|15683.9|15679.9|15683.4|15679.4|9100
1625198600000|2021-07-02 04:03:20|15683.3|15679.3|15678.9|15674.9|15683.9|15679.9|15677|15673|10100
1625198610000|2021-07-02 04:03:30|15677.3|15673.3|15674.2|15670.2|15678.9|15674.9|15674.2|15670.2|25250
1625198620000|2021-07-02 04:03:40|15674|15670|15673.8|15669.8|15674.1|15670.1|15671.9|15667.9|2700
1625198630000|2021-07-02 04:03:50|15671.4|15667.4|15674|15670|15674|15670|15670.9|15666.9|5000
1625198640000|2021-07-02 04:04:00|15674.2|15670.2|15670.3|15666.3|15675.6|15671.6|15670.3|15666.3|22900
1625198650000|2021-07-02 04:04:10|15670.1|15666.1|15669.8|15665.8|15671.2|15667.2|15668.5|15664.5|3700
1625198660000|2021-07-02 04:04:20|15668.6|15664.6|15671|15667|15671|15667|15668.1|15664.1|15400
1625198670000|2021-07-02 04:04:30|15670.8|15666.8|15670.8|15666.8|15671|15667|15670.8|15666.8|6550
1625198680000|2021-07-02 04:04:40|||||||||3050
1625198690000|2021-07-02 04:04:50|15670.6|15666.6|15671.1|15667.1|15671.1|15667.1|15670.6|15666.6|3450
1625198700000|2021-07-02 04:05:00|15670.8|15666.8|15666.1|15662.1|15671.2|15667.2|15666.1|15662.1|5400
1625198710000|2021-07-02 04:05:10|15667|15663|15666.7|15662.7|15668|15664|15666.6|15662.6|2300
1625198720000|2021-07-02 04:05:20|15666.8|15662.8|15666.8|15662.8|15667.6|15663.6|15666.1|15662.1|1850
1625198730000|2021-07-02 04:05:30|15667.2|15663.2|15666.7|15662.7|15667.2|15663.2|15664.4|15660.4|1350
1625198740000|2021-07-02 04:05:40|15666.8|15662.8|15667.3|15663.3|15667.7|15663.7|15666.8|15662.8|1350
1625198750000|2021-07-02 04:05:50|15666.5|15662.5|15666.4|15662.4|15667.6|15663.6|15666.1|15662.1|1250
1625198760000|2021-07-02 04:06:00|15666.5|15662.5|15666.1|15662.1|15666.5|15662.5|15665.3|15661.3|2200
1625198770000|2021-07-02 04:06:10|15665.9|15661.9|15666.3|15662.3|15667.3|15663.3|15665.9|15661.9|4000
1625198780000|2021-07-02 04:06:20|15665|15661|15666.3|15662.3|15666.4|15662.4|15664.4|15660.4|2400
1625198790000|2021-07-02 04:06:30|15665.8|15661.8|15665.1|15661.1|15666.3|15662.3|15664.9|15660.9|2200
1625198800000|2021-07-02 04:06:40|15664.8|15660.8|15663.3|15659.3|15664.8|15660.8|15663.3|15659.3|2850
1625198810000|2021-07-02 04:06:50|15663.9|15659.9|15662.5|15658.5|15664.6|15660.6|15661.9|15657.9|3100
1625198820000|2021-07-02 04:07:00|15661.4|15657.4|15662.6|15658.6|15662.6|15658.6|15661.4|15657.4|3100
1625198830000|2021-07-02 04:07:10|15664|15660|15665.8|15661.8|15665.8|15661.8|15664|15660|3250
1625198840000|2021-07-02 04:07:20|15665.7|15661.7|15667.9|15663.9|15668.3|15664.3|15665.7|15661.7|2800
1625198850000|2021-07-02 04:07:30|15668.6|15664.6|15668.6|15664.6|15669.2|15665.2|15668.6|15664.6|1650
1625198860000|2021-07-02 04:07:40|15668.4|15664.4|15668|15664|15668.4|15664.4|15667.6|15663.6|1200
1625198870000|2021-07-02 04:07:50|15668.6|15664.6|15669.9|15665.9|15669.9|15665.9|15668.6|15664.6|2450
1625198880000|2021-07-02 04:08:00|15670.3|15666.3|15670.8|15666.8|15670.8|15666.8|15670|15666|1250
1625198890000|2021-07-02 04:08:10|15670.9|15666.9|15669.2|15665.2|15670.9|15666.9|15668.8|15664.8|1600
1625198900000|2021-07-02 04:08:20|15666.8|15662.8|15665.3|15661.3|15667|15663|15664.9|15660.9|4150
1625198910000|2021-07-02 04:08:30|15664.8|15660.8|15662.8|15658.8|15664.8|15660.8|15662.8|15658.8|6450
1625198920000|2021-07-02 04:08:40|15663.6|15659.6|15667.7|15663.7|15667.7|15663.7|15663.6|15659.6|6450
1625198930000|2021-07-02 04:08:50|15667.5|15663.5|15666.8|15662.8|15667.5|15663.5|15666.6|15662.6|1850
1625198940000|2021-07-02 04:09:00|15666.7|15662.7|15664|15660|15666.7|15662.7|15664|15660|2400
1625198950000|2021-07-02 04:09:10|15664.1|15660.1|15664.4|15660.4|15664.4|15660.4|15662.4|15658.4|6800
1625198960000|2021-07-02 04:09:20|15664.3|15660.3|15663.1|15659.1|15664.3|15660.3|15663.1|15659.1|1550
1625198970000|2021-07-02 04:09:30|15662.1|15658.1|15663.1|15659.1|15663.1|15659.1|15662.1|15658.1|1200
1625198980000|2021-07-02 04:09:40|15663.9|15659.9|15667.3|15663.3|15667.4|15663.4|15663.9|15659.9|3900
1625198990000|2021-07-02 04:09:50|15667.5|15663.5|15665.7|15661.7|15668.6|15664.6|15665.7|15661.7|1050
1625199000000|2021-07-02 04:10:00|15665.5|15661.5|15665.8|15661.8|15665.8|15661.8|15665.3|15661.3|750
1625199010000|2021-07-02 04:10:10|15665.7|15661.7|15667.6|15663.6|15667.6|15663.6|15665.7|15661.7|750
1625199020000|2021-07-02 04:10:20|15667.8|15663.8|15670|15666|15670.1|15666.1|15667.8|15663.8|7000
1625199030000|2021-07-02 04:10:30|15668.1|15664.1|15669.8|15665.8|15669.8|15665.8|15668.1|15664.1|1150
1625199040000|2021-07-02 04:10:40|||||||||550
1625199050000|2021-07-02 04:10:50|15669.3|15665.3|15665.4|15661.4|15669.3|15665.3|15665|15661|3000
1625199060000|2021-07-02 04:11:00|15665|15661|15664.9|15660.9|15665.1|15661.1|15664.9|15660.9|950
1625199070000|2021-07-02 04:11:10|15665|15661|15665.9|15661.9|15666.3|15662.3|15665|15661|800
1625199080000|2021-07-02 04:11:20|15666.8|15662.8|15668.9|15664.9|15668.9|15664.9|15666.8|15662.8|800
1625199090000|2021-07-02 04:11:30|15668.5|15664.5|15668.4|15664.4|15668.5|15664.5|15668.4|15664.4|1250
1625199100000|2021-07-02 04:11:40|15668.8|15664.8|15668.9|15664.9|15669|15665|15668.8|15664.8|900
1625199110000|2021-07-02 04:11:50|15668.8|15664.8|15670.1|15666.1|15670.1|15666.1|15668.8|15664.8|8800
1625199120000|2021-07-02 04:12:00|15671.7|15667.7|15671.6|15667.6|15671.8|15667.8|15671.3|15667.3|4450
1625199130000|2021-07-02 04:12:10|15670.7|15666.7|15668.7|15664.7|15670.8|15666.8|15668.7|15664.7|2800
1625199140000|2021-07-02 04:12:20|15669|15665|15668.6|15664.6|15669|15665|15668.6|15664.6|750
1625199150000|2021-07-02 04:12:30|15668.7|15664.7|15668.6|15664.6|15668.7|15664.7|15668.6|15664.6|1050
1625199160000|2021-07-02 04:12:40|15668.8|15664.8|15671.2|15667.2|15671.3|15667.3|15668.8|15664.8|4200
1625199170000|2021-07-02 04:12:50|15671.5|15667.5|15670.8|15666.8|15671.6|15667.6|15670.7|15666.7|900
1625199180000|2021-07-02 04:13:00|15670.7|15666.7|15668.8|15664.8|15670.7|15666.7|15668.8|15664.8|950
1625199190000|2021-07-02 04:13:10|15669|15665|15669.1|15665.1|15669.1|15665.1|15668.8|15664.8|850
1625199200000|2021-07-02 04:13:20|15669.2|15665.2|15667.9|15663.9|15669.6|15665.6|15667.9|15663.9|1600
1625199210000|2021-07-02 04:13:30|15668.1|15664.1|15670.5|15666.5|15670.9|15666.9|15668.1|15664.1|3700
1625199220000|2021-07-02 04:13:40|15670.6|15666.6|15671.4|15667.4|15671.4|15667.4|15670.5|15666.5|950
1625199230000|2021-07-02 04:13:50|15671.1|15667.1|15671.4|15667.4|15671.5|15667.5|15671.1|15667.1|700
1625199240000|2021-07-02 04:14:00|15671.5|15667.5|15673.3|15669.3|15673.3|15669.3|15671.5|15667.5|1900
1625199250000|2021-07-02 04:14:10|15673.8|15669.8|15674|15670|15674.3|15670.3|15672.9|15668.9|1750
1625199260000|2021-07-02 04:14:20|15674.6|15670.6|15674.5|15670.5|15674.6|15670.6|15674.5|15670.5|1650
1625199270000|2021-07-02 04:14:30|15674.2|15670.2|15675.3|15671.3|15675.3|15671.3|15674.1|15670.1|1300
1625199280000|2021-07-02 04:14:40|15675|15671|15673.7|15669.7|15675|15671|15673.7|15669.7|1400
1625199290000|2021-07-02 04:14:50|15673.3|15669.3|15672.1|15668.1|15673.3|15669.3|15672.1|15668.1|1650
1625199300000|2021-07-02 04:15:00|15672.2|15668.2|15673.1|15669.1|15673.1|15669.1|15672.2|15668.2|1800
1625199310000|2021-07-02 04:15:10|15673.2|15669.2|15673.1|15669.1|15673.2|15669.2|15673.1|15669.1|1700
1625199320000|2021-07-02 04:15:20|15673.5|15669.5|15671.3|15667.3|15673.5|15669.5|15671.3|15667.3|2200
1625199330000|2021-07-02 04:15:30|15670.1|15666.1|15669.1|15665.1|15670.1|15666.1|15669.1|15665.1|5500
1625199340000|2021-07-02 04:15:40|15669.2|15665.2|15669.2|15665.2|15669.9|15665.9|15669.2|15665.2|400
1625199350000|2021-07-02 04:15:50|15669.6|15665.6|15669.8|15665.8|15669.8|15665.8|15669.6|15665.6|2800
1625199360000|2021-07-02 04:16:00|15669.4|15665.4|15669.8|15665.8|15669.8|15665.8|15669.4|15665.4|1650
1625199370000|2021-07-02 04:16:10|15668.8|15664.8|15669.7|15665.7|15669.7|15665.7|15668.8|15664.8|1600
1625199380000|2021-07-02 04:16:20|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|2000
1625199390000|2021-07-02 04:16:30|15668.8|15664.8|15670|15666|15670|15666|15668.8|15664.8|1550
1625199400000|2021-07-02 04:16:40|15669.7|15665.7|15669.9|15665.9|15669.9|15665.9|15669.7|15665.7|500
1625199410000|2021-07-02 04:16:50|15669.7|15665.7|15669.7|15665.7|15670|15666|15669.6|15665.6|1100
1625199420000|2021-07-02 04:17:00|15669.4|15665.4|15668.1|15664.1|15669.6|15665.6|15666.3|15662.3|4750
1625199430000|2021-07-02 04:17:10|15668.7|15664.7|15666.5|15662.5|15668.7|15664.7|15666.5|15662.5|1650
1625199440000|2021-07-02 04:17:20|15666.6|15662.6|15665.5|15661.5|15666.8|15662.8|15665.5|15661.5|2250
1625199450000|2021-07-02 04:17:30|15665.4|15661.4|15665.1|15661.1|15665.4|15661.4|15664.6|15660.6|7950
1625199460000|2021-07-02 04:17:40|15665.2|15661.2|15664|15660|15665.2|15661.2|15664|15660|1950
1625199470000|2021-07-02 04:17:50|15664.5|15660.5|15664.4|15660.4|15664.5|15660.5|15663.7|15659.7|3300
1625199480000|2021-07-02 04:18:00|15664.7|15660.7|15663.9|15659.9|15664.8|15660.8|15663.9|15659.9|600
1625199490000|2021-07-02 04:18:10|15663.6|15659.6|15661.6|15657.6|15663.6|15659.6|15661.2|15657.2|11150
1625199500000|2021-07-02 04:18:20|15661.5|15657.5|15662.6|15658.6|15662.8|15658.8|15661.5|15657.5|3150
1625199510000|2021-07-02 04:18:30|15663|15659|15661.8|15657.8|15663|15659|15661.5|15657.5|1350
1625199520000|2021-07-02 04:18:40|15661.5|15657.5|15660.3|15656.3|15661.5|15657.5|15660.3|15656.3|2750
1625199530000|2021-07-02 04:18:50|15660.1|15656.1|15659.3|15655.3|15660.1|15656.1|15658.6|15654.6|2950
1625199540000|2021-07-02 04:19:00|15659.2|15655.2|15660.5|15656.5|15660.5|15656.5|15658.8|15654.8|5300
1625199550000|2021-07-02 04:19:10|15660.1|15656.1|15660.3|15656.3|15660.6|15656.6|15659.4|15655.4|900
1625199560000|2021-07-02 04:19:20|15659.1|15655.1|15659.1|15655.1|15659.4|15655.4|15658.8|15654.8|1400
1625199570000|2021-07-02 04:19:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1200
1625199580000|2021-07-02 04:19:40|15657.2|15653.2|15657.3|15653.3|15658.9|15654.9|15657.2|15653.2|5050
1625199590000|2021-07-02 04:19:50|15656.9|15652.9|15654.6|15650.6|15656.9|15652.9|15654.1|15650.1|25000
1625199600000|2021-07-02 04:20:00|15654.4|15650.4|15649.6|15645.6|15654.4|15650.4|15649.4|15645.4|24850
1625199610000|2021-07-02 04:20:10|15650.3|15646.3|15650.6|15646.6|15651.7|15647.7|15650|15646|5400
1625199620000|2021-07-02 04:20:20|15652.2|15648.2|15651.4|15647.4|15652.8|15648.8|15650.9|15646.9|2750
1625199630000|2021-07-02 04:20:30|15651.3|15647.3|15649.5|15645.5|15651.3|15647.3|15649.3|15645.3|3800
1625199640000|2021-07-02 04:20:40|15649.4|15645.4|15653.5|15649.5|15654.3|15650.3|15649|15645|9500
1625199650000|2021-07-02 04:20:50|15653.6|15649.6|15654.3|15650.3|15654.3|15650.3|15653.2|15649.2|2350
1625199660000|2021-07-02 04:21:00|15654.8|15650.8|15654|15650|15655|15651|15652.5|15648.5|3050
1625199670000|2021-07-02 04:21:10|15654.5|15650.5|15655|15651|15655|15651|15653.6|15649.6|3400
1625199680000|2021-07-02 04:21:20|15656.5|15652.5|15657.4|15653.4|15657.6|15653.6|15656.5|15652.5|4800
1625199690000|2021-07-02 04:21:30|15657.5|15653.5|15657.6|15653.6|15657.7|15653.7|15657.4|15653.4|4050
1625199700000|2021-07-02 04:21:40|15658|15654|15659.6|15655.6|15659.6|15655.6|15658|15654|4350
1625199710000|2021-07-02 04:21:50|15660.7|15656.7|15660.9|15656.9|15660.9|15656.9|15659.3|15655.3|1550
1625199720000|2021-07-02 04:22:00|15660.4|15656.4|15661|15657|15661|15657|15660.4|15656.4|1400
1625199730000|2021-07-02 04:22:10|15661.1|15657.1|15661.9|15657.9|15662.3|15658.3|15661|15657|1500
1625199740000|2021-07-02 04:22:20|15662.1|15658.1|15661.5|15657.5|15662.1|15658.1|15660|15656|2400
1625199750000|2021-07-02 04:22:30|15661.1|15657.1|15661.5|15657.5|15662.1|15658.1|15660.8|15656.8|2150
1625199760000|2021-07-02 04:22:40|15661.6|15657.6|15661.7|15657.7|15662.1|15658.1|15661.5|15657.5|2000
1625199770000|2021-07-02 04:22:50|15661.6|15657.6|15661.9|15657.9|15661.9|15657.9|15661.4|15657.4|850
1625199780000|2021-07-02 04:23:00|15661.8|15657.8|15661.6|15657.6|15661.8|15657.8|15661.3|15657.3|750
1625199790000|2021-07-02 04:23:10|15662.8|15658.8|15662.1|15658.1|15662.8|15658.8|15661.4|15657.4|800
1625199800000|2021-07-02 04:23:20|15662.9|15658.9|15662.6|15658.6|15663.9|15659.9|15662.6|15658.6|1350
1625199810000|2021-07-02 04:23:30|15662.8|15658.8|15664.4|15660.4|15664.4|15660.4|15662.8|15658.8|1100
1625199820000|2021-07-02 04:23:40|15665.1|15661.1|15667.3|15663.3|15667.4|15663.4|15665.1|15661.1|8300
1625199830000|2021-07-02 04:23:50|15666.6|15662.6|15665.8|15661.8|15667|15663|15665.7|15661.7|1200
1625199840000|2021-07-02 04:24:00|15665.9|15661.9|15667.9|15663.9|15668.1|15664.1|15665.9|15661.9|1300
1625199850000|2021-07-02 04:24:10|15668|15664|15663.9|15659.9|15668|15664|15663.9|15659.9|4250
1625199860000|2021-07-02 04:24:20|15664.7|15660.7|15662.9|15658.9|15664.7|15660.7|15662.2|15658.2|2400
1625199870000|2021-07-02 04:24:30|15663.4|15659.4|15661.4|15657.4|15663.4|15659.4|15661.4|15657.4|1900
1625199880000|2021-07-02 04:24:40|15661.2|15657.2|15659.7|15655.7|15661.2|15657.2|15658.8|15654.8|2900
1625199890000|2021-07-02 04:24:50|15659.4|15655.4|15657.1|15653.1|15659.4|15655.4|15656.8|15652.8|1400
1625199900000|2021-07-02 04:25:00|15657.8|15653.8|15660.9|15656.9|15660.9|15656.9|15657.6|15653.6|3800
1625199910000|2021-07-02 04:25:10|15661.5|15657.5|15663.9|15659.9|15663.9|15659.9|15661.5|15657.5|1100
1625199920000|2021-07-02 04:25:20|15664.9|15660.9|15665.3|15661.3|15665.5|15661.5|15664.2|15660.2|1200
1625199930000|2021-07-02 04:25:30|15665.9|15661.9|15666.3|15662.3|15666.9|15662.9|15665.9|15661.9|2000
1625199940000|2021-07-02 04:25:40|15666.1|15662.1|15665.7|15661.7|15666.4|15662.4|15665.4|15661.4|1850
1625199950000|2021-07-02 04:25:50|15665.5|15661.5|15664.8|15660.8|15665.5|15661.5|15664.2|15660.2|2550
1625199960000|2021-07-02 04:26:00|15664.6|15660.6|15665.9|15661.9|15668.3|15664.3|15664.6|15660.6|3050
1625199970000|2021-07-02 04:26:10|15666.3|15662.3|15663.9|15659.9|15666.3|15662.3|15663.9|15659.9|1250
1625199980000|2021-07-02 04:26:20|15663.2|15659.2|15664.1|15660.1|15664.1|15660.1|15663.1|15659.1|1900
1625199990000|2021-07-02 04:26:30|15665.5|15661.5|15664.9|15660.9|15666|15662|15664.8|15660.8|500
1625200000000|2021-07-02 04:26:40|15664.8|15660.8|15667.5|15663.5|15667.5|15663.5|15664.7|15660.7|900
1625200010000|2021-07-02 04:26:50|15667.2|15663.2|15667.4|15663.4|15667.4|15663.4|15666.1|15662.1|1700
1625200020000|2021-07-02 04:27:00|15667.5|15663.5|15666.8|15662.8|15667.5|15663.5|15665|15661|750
1625200030000|2021-07-02 04:27:10|15664.7|15660.7|15664.3|15660.3|15664.9|15660.9|15663.7|15659.7|2850
1625200040000|2021-07-02 04:27:20|15664.7|15660.7|15666.4|15662.4|15666.4|15662.4|15663.4|15659.4|800
1625200050000|2021-07-02 04:27:30|15666.9|15662.9|15667.2|15663.2|15667.3|15663.3|15666.6|15662.6|1250
1625200060000|2021-07-02 04:27:40|15666.8|15662.8|15666.3|15662.3|15666.9|15662.9|15665.4|15661.4|1450
1625200070000|2021-07-02 04:27:50|15665.5|15661.5|15665.6|15661.6|15665.8|15661.8|15665.4|15661.4|500
1625200080000|2021-07-02 04:28:00|15666.4|15662.4|15666.3|15662.3|15666.5|15662.5|15665.1|15661.1|950
1625200090000|2021-07-02 04:28:10|15666.2|15662.2|15664.9|15660.9|15666.9|15662.9|15664.8|15660.8|2150
1625200100000|2021-07-02 04:28:20|15665.1|15661.1|15662.9|15658.9|15665.1|15661.1|15662.7|15658.7|2400
1625200110000|2021-07-02 04:28:30|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|1000
1625200120000|2021-07-02 04:28:40|15662.1|15658.1|15664.8|15660.8|15664.8|15660.8|15662.1|15658.1|1850
1625200130000|2021-07-02 04:28:50|15665|15661|15665.6|15661.6|15665.6|15661.6|15663.7|15659.7|4650
1625200140000|2021-07-02 04:29:00|15665.4|15661.4|15660.1|15656.1|15665.4|15661.4|15660.1|15656.1|4100
1625200150000|2021-07-02 04:29:10|15660.2|15656.2|15660.1|15656.1|15660.2|15656.2|15659.7|15655.7|2050
1625200160000|2021-07-02 04:29:20|15660|15656|15661.9|15657.9|15662.2|15658.2|15660|15656|1650
1625200170000|2021-07-02 04:29:30|15661.8|15657.8|15662|15658|15662.4|15658.4|15661.8|15657.8|700
1625200180000|2021-07-02 04:29:40|15662.1|15658.1|15663.5|15659.5|15663.7|15659.7|15662.1|15658.1|450
1625200190000|2021-07-02 04:29:50|15663.8|15659.8|15662.5|15658.5|15664.6|15660.6|15662.4|15658.4|1150
1625200200000|2021-07-02 04:30:00|15662|15658|15659.4|15655.4|15662.5|15658.5|15659.4|15655.4|2350
1625200210000|2021-07-02 04:30:10|15659.7|15655.7|15659.8|15655.8|15659.8|15655.8|15658.5|15654.5|1550
1625200220000|2021-07-02 04:30:20|15658.9|15654.9|15659.6|15655.6|15659.6|15655.6|15657.2|15653.2|4250
1625200230000|2021-07-02 04:30:30|15659.5|15655.5|15662.7|15658.7|15662.7|15658.7|15659.5|15655.5|1150
1625200240000|2021-07-02 04:30:40|15662.6|15658.6|15663.5|15659.5|15663.5|15659.5|15662.6|15658.6|850
1625200250000|2021-07-02 04:30:50|15664.4|15660.4|15665.8|15661.8|15666|15662|15664.4|15660.4|1400
1625200260000|2021-07-02 04:31:00|15666.3|15662.3|15667.2|15663.2|15667.2|15663.2|15666.3|15662.3|1350
1625200270000|2021-07-02 04:31:10|15665.9|15661.9|15664.9|15660.9|15665.9|15661.9|15664.9|15660.9|1850
1625200280000|2021-07-02 04:31:20|15665.1|15661.1|15664.9|15660.9|15665.6|15661.6|15664.9|15660.9|600
1625200290000|2021-07-02 04:31:30|15664.6|15660.6|15664.3|15660.3|15664.6|15660.6|15664.1|15660.1|1850
1625200300000|2021-07-02 04:31:40|15664.5|15660.5|15665.3|15661.3|15665.3|15661.3|15664.5|15660.5|250
1625200310000|2021-07-02 04:31:50|15665.7|15661.7|15666.9|15662.9|15666.9|15662.9|15665.7|15661.7|1000
1625200320000|2021-07-02 04:32:00|15666.5|15662.5|15666.7|15662.7|15666.7|15662.7|15666.5|15662.5|650
1625200330000|2021-07-02 04:32:10|15666.8|15662.8|15666.7|15662.7|15666.8|15662.8|15666.7|15662.7|1550
1625200340000|2021-07-02 04:32:20|15666.8|15662.8|15667.6|15663.6|15667.6|15663.6|15666.8|15662.8|1800
1625200350000|2021-07-02 04:32:30|15667.7|15663.7|15668|15664|15668|15664|15667.7|15663.7|1950
1625200360000|2021-07-02 04:32:40|15667.8|15663.8|15667.9|15663.9|15668|15664|15667.8|15663.8|1600
1625200370000|2021-07-02 04:32:50|15667.4|15663.4|15668|15664|15668.1|15664.1|15667.4|15663.4|900
1625200380000|2021-07-02 04:33:00|15667.7|15663.7|15668.1|15664.1|15668.1|15664.1|15667.7|15663.7|1300
1625200390000|2021-07-02 04:33:10|15668.2|15664.2|15669.5|15665.5|15669.5|15665.5|15668.2|15664.2|1500
1625200400000|2021-07-02 04:33:20|15669.7|15665.7|15669.7|15665.7|15669.7|15665.7|15669.6|15665.6|1400
1625200410000|2021-07-02 04:33:30|15669.6|15665.6|15668.6|15664.6|15669.6|15665.6|15668.6|15664.6|950
1625200420000|2021-07-02 04:33:40|15669.3|15665.3|15669|15665|15669.3|15665.3|15668.9|15664.9|300
1625200430000|2021-07-02 04:33:50|15667.9|15663.9|15667.3|15663.3|15668.2|15664.2|15667.3|15663.3|2750
1625200440000|2021-07-02 04:34:00|15666.3|15662.3|15668|15664|15668|15664|15666.3|15662.3|650
1625200450000|2021-07-02 04:34:10|15668.4|15664.4|15668.8|15664.8|15669|15665|15668.4|15664.4|200
1625200460000|2021-07-02 04:34:20|15668.9|15664.9|15669.4|15665.4|15669.5|15665.5|15668.9|15664.9|800
1625200470000|2021-07-02 04:34:30|15669.6|15665.6|15669.4|15665.4|15669.7|15665.7|15669.1|15665.1|600
1625200480000|2021-07-02 04:34:40|15669.1|15665.1|15668.8|15664.8|15669.3|15665.3|15668.8|15664.8|350
1625200490000|2021-07-02 04:34:50|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.6|15664.6|400
1625200500000|2021-07-02 04:35:00|15669.1|15665.1|15669.7|15665.7|15669.7|15665.7|15669.1|15665.1|550
1625200510000|2021-07-02 04:35:10|15669.6|15665.6|15669.7|15665.7|15669.7|15665.7|15669.6|15665.6|250
1625200520000|2021-07-02 04:35:20|15669.8|15665.8|15669.8|15665.8|15669.8|15665.8|15669.8|15665.8|750
1625200530000|2021-07-02 04:35:30|15669.9|15665.9|15666.5|15662.5|15669.9|15665.9|15666.5|15662.5|3500
1625200540000|2021-07-02 04:35:40|15667.2|15663.2|15665.9|15661.9|15667.2|15663.2|15665.9|15661.9|550
1625200550000|2021-07-02 04:35:50|15665.6|15661.6|15665.4|15661.4|15666.1|15662.1|15665.4|15661.4|700
1625200560000|2021-07-02 04:36:00|15665.5|15661.5|15665.6|15661.6|15665.8|15661.8|15665.5|15661.5|300
1625200570000|2021-07-02 04:36:10|15665.8|15661.8|15668.9|15664.9|15669.1|15665.1|15665.8|15661.8|800
1625200580000|2021-07-02 04:36:20|15669.2|15665.2|15670|15666|15670|15666|15668.2|15664.2|1300
1625200590000|2021-07-02 04:36:30|15670.3|15666.3|15670.9|15666.9|15670.9|15666.9|15670.3|15666.3|2200
1625200600000|2021-07-02 04:36:40|15671.5|15667.5|15672.5|15668.5|15672.6|15668.6|15671.5|15667.5|2600
1625200610000|2021-07-02 04:36:50|15672.6|15668.6|15672.8|15668.8|15672.8|15668.8|15672.6|15668.6|1300
1625200620000|2021-07-02 04:37:00|15672.7|15668.7|15672.7|15668.7|15672.8|15668.8|15672.7|15668.7|1950
1625200630000|2021-07-02 04:37:10|15672.8|15668.8|15674|15670|15674|15670|15672.8|15668.8|2500
1625200640000|2021-07-02 04:37:20|15675.8|15671.8|15675.6|15671.6|15676.7|15672.7|15674.9|15670.9|9950
1625200650000|2021-07-02 04:37:30|||||||||1450
1625200660000|2021-07-02 04:37:40|15675.7|15671.7|15675.7|15671.7|15675.7|15671.7|15675.7|15671.7|850
1625200670000|2021-07-02 04:37:50|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|750
1625200680000|2021-07-02 04:38:00|15675|15671|15675.8|15671.8|15675.8|15671.8|15674.6|15670.6|2850
1625200690000|2021-07-02 04:38:10|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|15676.8|15672.8|600
1625200700000|2021-07-02 04:38:20|15675.8|15671.8|15676.2|15672.2|15676.2|15672.2|15675.5|15671.5|1700
1625200710000|2021-07-02 04:38:30|15675.9|15671.9|15677.7|15673.7|15677.7|15673.7|15675.7|15671.7|1000
1625200720000|2021-07-02 04:38:40|15677.5|15673.5|15676.7|15672.7|15677.5|15673.5|15676.3|15672.3|1800
1625200730000|2021-07-02 04:38:50|15676.9|15672.9|15678.4|15674.4|15678.4|15674.4|15676.8|15672.8|1350
1625200740000|2021-07-02 04:39:00|15678.7|15674.7|15677.3|15673.3|15679.6|15675.6|15676|15672|5200
1625200750000|2021-07-02 04:39:10|15676.5|15672.5|15677.6|15673.6|15677.6|15673.6|15676.2|15672.2|800
1625200760000|2021-07-02 04:39:20|15677.4|15673.4|15677.9|15673.9|15677.9|15673.9|15677.4|15673.4|1100
1625200770000|2021-07-02 04:39:30|15678|15674|15676.2|15672.2|15678|15674|15675.9|15671.9|2750
1625200780000|2021-07-02 04:39:40|15676|15672|15674.9|15670.9|15676|15672|15674.9|15670.9|1100
1625200790000|2021-07-02 04:39:50|15674.4|15670.4|15674.5|15670.5|15674.8|15670.8|15673.6|15669.6|1850
1625200800000|2021-07-02 04:40:00|15674.1|15670.1|15674.9|15670.9|15674.9|15670.9|15673.4|15669.4|2100
1625200810000|2021-07-02 04:40:10|15673|15669|15673.4|15669.4|15675|15671|15673|15669|2200
1625200820000|2021-07-02 04:40:20|15672.4|15668.4|15674.5|15670.5|15674.8|15670.8|15672.4|15668.4|800
1625200830000|2021-07-02 04:40:30|15675.3|15671.3|15675.5|15671.5|15675.8|15671.8|15675.3|15671.3|550
1625200840000|2021-07-02 04:40:40|15675.7|15671.7|15677.9|15673.9|15677.9|15673.9|15675.7|15671.7|600
1625200850000|2021-07-02 04:40:50|15677.6|15673.6|15683.7|15679.7|15683.7|15679.7|15677.6|15673.6|13300
1625200860000|2021-07-02 04:41:00|15682.8|15678.8|15682.6|15678.6|15683|15679|15682.1|15678.1|2100
1625200870000|2021-07-02 04:41:10|15682.7|15678.7|15685.7|15681.7|15685.9|15681.9|15682.7|15678.7|6900
1625200880000|2021-07-02 04:41:20|15685.5|15681.5|15684.4|15680.4|15685.5|15681.5|15684.4|15680.4|1350
1625200890000|2021-07-02 04:41:30|15684.3|15680.3|15686.3|15682.3|15686.3|15682.3|15684.3|15680.3|2650
1625200900000|2021-07-02 04:41:40|15685.4|15681.4|15686.6|15682.6|15686.6|15682.6|15685.3|15681.3|3400
1625200910000|2021-07-02 04:41:50|15684.8|15680.8|15683.8|15679.8|15685.3|15681.3|15683.8|15679.8|4500
1625200920000|2021-07-02 04:42:00|15684|15680|15684.2|15680.2|15684.4|15680.4|15683.8|15679.8|5050
1625200930000|2021-07-02 04:42:10|15684.1|15680.1|15684.5|15680.5|15684.5|15680.5|15683.3|15679.3|2450
1625200940000|2021-07-02 04:42:20|15683.6|15679.6|15684.3|15680.3|15684.3|15680.3|15682.7|15678.7|2000
1625200950000|2021-07-02 04:42:30|15684.4|15680.4|15686.3|15682.3|15687.5|15683.5|15684.2|15680.2|5200
1625200960000|2021-07-02 04:42:40|15685.5|15681.5|15684.1|15680.1|15685.5|15681.5|15684.1|15680.1|1300
1625200970000|2021-07-02 04:42:50|15683.2|15679.2|15684.7|15680.7|15684.7|15680.7|15683.2|15679.2|900
1625200980000|2021-07-02 04:43:00|15684.6|15680.6|15682.9|15678.9|15684.7|15680.7|15682.6|15678.6|3950
1625200990000|2021-07-02 04:43:10|15682.3|15678.3|15680.8|15676.8|15682.3|15678.3|15680.8|15676.8|1000
1625201000000|2021-07-02 04:43:20|15681.2|15677.2|15680.1|15676.1|15681.2|15677.2|15680.1|15676.1|550
1625201010000|2021-07-02 04:43:30|15680|15676|15681.3|15677.3|15681.3|15677.3|15679.8|15675.8|3900
1625201020000|2021-07-02 04:43:40|15680.9|15676.9|15681|15677|15683.4|15679.4|15680.9|15676.9|11250
1625201030000|2021-07-02 04:43:50|15680|15676|15678.3|15674.3|15680|15676|15678.3|15674.3|1900
1625201040000|2021-07-02 04:44:00|15678.4|15674.4|15680.6|15676.6|15680.6|15676.6|15678.4|15674.4|600
1625201050000|2021-07-02 04:44:10|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680|15676|550
1625201060000|2021-07-02 04:44:20|15680|15676|15681.6|15677.6|15681.7|15677.7|15680|15676|850
1625201070000|2021-07-02 04:44:30|15682.3|15678.3|15683.9|15679.9|15684.8|15680.8|15682.3|15678.3|1350
1625201080000|2021-07-02 04:44:40|15683.6|15679.6|15683.4|15679.4|15684.7|15680.7|15683.2|15679.2|800
1625201090000|2021-07-02 04:44:50|15682.1|15678.1|15684.7|15680.7|15684.7|15680.7|15682.1|15678.1|750
1625201100000|2021-07-02 04:45:00|15684.4|15680.4|15685.1|15681.1|15685.6|15681.6|15684.3|15680.3|1900
1625201110000|2021-07-02 04:45:10|15685.6|15681.6|15683.9|15679.9|15685.6|15681.6|15683.9|15679.9|2700
1625201120000|2021-07-02 04:45:20|15685.1|15681.1|15685.7|15681.7|15685.7|15681.7|15685.1|15681.1|1350
1625201130000|2021-07-02 04:45:30|15685|15681|15683.6|15679.6|15685|15681|15683.6|15679.6|800
1625201140000|2021-07-02 04:45:40|15683|15679|15681.7|15677.7|15683|15679|15681.7|15677.7|1050
1625201150000|2021-07-02 04:45:50|15681.2|15677.2|15681.8|15677.8|15681.8|15677.8|15681|15677|1300
1625201160000|2021-07-02 04:46:00|15681.7|15677.7|15680.8|15676.8|15682|15678|15680.8|15676.8|900
1625201170000|2021-07-02 04:46:10|15680.1|15676.1|15681|15677|15681.1|15677.1|15679.7|15675.7|2200
1625201180000|2021-07-02 04:46:20|15679.8|15675.8|15678.7|15674.7|15679.9|15675.9|15678.7|15674.7|1050
1625201190000|2021-07-02 04:46:30|15678.6|15674.6|15678.7|15674.7|15678.7|15674.7|15678.5|15674.5|3050
1625201200000|2021-07-02 04:46:40|15676.3|15672.3|15676.6|15672.6|15676.8|15672.8|15675.9|15671.9|4750
1625201210000|2021-07-02 04:46:50|15676.7|15672.7|15676.1|15672.1|15677.8|15673.8|15676.1|15672.1|1000
1625201220000|2021-07-02 04:47:00|15676.3|15672.3|15677|15673|15677|15673|15676.3|15672.3|900
1625201230000|2021-07-02 04:47:10|15677.9|15673.9|15677.7|15673.7|15678|15674|15677.6|15673.6|450
1625201240000|2021-07-02 04:47:20|15677.2|15673.2|15675.6|15671.6|15677.2|15673.2|15675.6|15671.6|2150
1625201250000|2021-07-02 04:47:30|15675|15671|15674.1|15670.1|15675|15671|15674.1|15670.1|2500
1625201260000|2021-07-02 04:47:40|15673.9|15669.9|15674.1|15670.1|15674.1|15670.1|15673.6|15669.6|500
1625201270000|2021-07-02 04:47:50|15674.4|15670.4|15675.8|15671.8|15675.8|15671.8|15674.4|15670.4|1400
1625201280000|2021-07-02 04:48:00|15675.6|15671.6|15677|15673|15677|15673|15675.6|15671.6|1000
1625201290000|2021-07-02 04:48:10|15677.5|15673.5|15677.5|15673.5|15677.5|15673.5|15677.4|15673.4|200
1625201300000|2021-07-02 04:48:20|15677.6|15673.6|15678.2|15674.2|15678.2|15674.2|15677.3|15673.3|700
1625201310000|2021-07-02 04:48:30|15678.9|15674.9|15679.1|15675.1|15679.6|15675.6|15678.8|15674.8|250
1625201320000|2021-07-02 04:48:40|15678.8|15674.8|15679.1|15675.1|15679.2|15675.2|15678.1|15674.1|550
1625201330000|2021-07-02 04:48:50|15679|15675|15679.8|15675.8|15679.8|15675.8|15679|15675|500
1625201340000|2021-07-02 04:49:00|15680.1|15676.1|15679.8|15675.8|15680.1|15676.1|15679.4|15675.4|750
1625201350000|2021-07-02 04:49:10|15679.6|15675.6|15677.5|15673.5|15679.6|15675.6|15677.3|15673.3|300
1625201360000|2021-07-02 04:49:20|15677.2|15673.2|15675.3|15671.3|15677.2|15673.2|15675.3|15671.3|300
1625201370000|2021-07-02 04:49:30|15674.9|15670.9|15675.3|15671.3|15675.6|15671.6|15674.8|15670.8|750
1625201380000|2021-07-02 04:49:40|15675.1|15671.1|15675.8|15671.8|15675.8|15671.8|15674.6|15670.6|650
1625201390000|2021-07-02 04:49:50|15675.9|15671.9|15676.1|15672.1|15676.1|15672.1|15675.6|15671.6|450
1625201400000|2021-07-02 04:50:00|15676.9|15672.9|15674.3|15670.3|15677.1|15673.1|15674.3|15670.3|1200
1625201410000|2021-07-02 04:50:10|15674.2|15670.2|15673.5|15669.5|15675|15671|15673.5|15669.5|300
1625201420000|2021-07-02 04:50:20|15674.9|15670.9|15675.9|15671.9|15676|15672|15674.9|15670.9|450
1625201430000|2021-07-02 04:50:30|15676|15672|15677.1|15673.1|15677.1|15673.1|15676|15672|150
1625201440000|2021-07-02 04:50:40|15677.4|15673.4|15679.3|15675.3|15679.3|15675.3|15677.2|15673.2|2800
1625201450000|2021-07-02 04:50:50|15679.2|15675.2|15680.2|15676.2|15680.2|15676.2|15679.2|15675.2|600
1625201460000|2021-07-02 04:51:00|15679.2|15675.2|15677.6|15673.6|15679.3|15675.3|15677.6|15673.6|1900
1625201470000|2021-07-02 04:51:10|15678.7|15674.7|15678.3|15674.3|15678.7|15674.7|15677.9|15673.9|750
1625201480000|2021-07-02 04:51:20|15677.8|15673.8|15677.7|15673.7|15677.8|15673.8|15677.7|15673.7|1250
1625201490000|2021-07-02 04:51:30|15677.8|15673.8|15675.6|15671.6|15677.8|15673.8|15675.2|15671.2|1250
1625201500000|2021-07-02 04:51:40|15675.8|15671.8|15676.1|15672.1|15676.1|15672.1|15675.1|15671.1|200
1625201510000|2021-07-02 04:51:50|15676.3|15672.3|15676.3|15672.3|15676.4|15672.4|15676.3|15672.3|300
1625201520000|2021-07-02 04:52:00|||||||||50
1625201530000|2021-07-02 04:52:10|15676.4|15672.4|15677|15673|15677.2|15673.2|15676.4|15672.4|900
1625201540000|2021-07-02 04:52:20|15676|15672|15676.5|15672.5|15676.5|15672.5|15676|15672|150
1625201550000|2021-07-02 04:52:30|15676|15672|15675.7|15671.7|15676.1|15672.1|15675.7|15671.7|150
1625201560000|2021-07-02 04:52:40|15676.5|15672.5|15676.8|15672.8|15677.1|15673.1|15676.4|15672.4|350
1625201570000|2021-07-02 04:52:50|15677.1|15673.1|15676.7|15672.7|15677.1|15673.1|15676.5|15672.5|350
1625201580000|2021-07-02 04:53:00|15676.8|15672.8|15675.9|15671.9|15678|15674|15675.6|15671.6|950
1625201590000|2021-07-02 04:53:10|15675.8|15671.8|15675.1|15671.1|15675.9|15671.9|15675.1|15671.1|50
1625201600000|2021-07-02 04:53:20|15675.5|15671.5|15675.4|15671.4|15676.2|15672.2|15675.4|15671.4|300
1625201610000|2021-07-02 04:53:30|15675.7|15671.7|15675.7|15671.7|15676|15672|15675.4|15671.4|900
1625201620000|2021-07-02 04:53:40|15676.5|15672.5|15676.1|15672.1|15676.5|15672.5|15675.9|15671.9|150
1625201630000|2021-07-02 04:53:50|15676.5|15672.5|15676.1|15672.1|15676.5|15672.5|15675.9|15671.9|250
1625201640000|2021-07-02 04:54:00|15676.3|15672.3|15677.9|15673.9|15677.9|15673.9|15676.1|15672.1|350
1625201650000|2021-07-02 04:54:10|15678.6|15674.6|15679.4|15675.4|15679.4|15675.4|15677.4|15673.4|1300
1625201660000|2021-07-02 04:54:20|15679.3|15675.3|15679.8|15675.8|15679.9|15675.9|15679.3|15675.3|550
1625201670000|2021-07-02 04:54:30|15679.9|15675.9|15680.8|15676.8|15680.8|15676.8|15679.9|15675.9|750
1625201680000|2021-07-02 04:54:40|15680.5|15676.5|15679.1|15675.1|15680.5|15676.5|15679.1|15675.1|400
1625201690000|2021-07-02 04:54:50|15678.7|15674.7|15678.6|15674.6|15678.9|15674.9|15678.5|15674.5|600
1625201700000|2021-07-02 04:55:00|15678.5|15674.5|15678.4|15674.4|15679.1|15675.1|15678.4|15674.4|600
1625201710000|2021-07-02 04:55:10|15677.9|15673.9|15678.1|15674.1|15679.8|15675.8|15677.6|15673.6|600
1625201720000|2021-07-02 04:55:20|15678.2|15674.2|15678.1|15674.1|15678.2|15674.2|15678.1|15674.1|950
1625201730000|2021-07-02 04:55:30|15679.5|15675.5|15679.5|15675.5|15679.9|15675.9|15679.5|15675.5|1100
1625201740000|2021-07-02 04:55:40|15679.9|15675.9|15679.5|15675.5|15679.9|15675.9|15679.3|15675.3|800
1625201750000|2021-07-02 04:55:50|15679.6|15675.6|15680.7|15676.7|15681|15677|15679.6|15675.6|350
1625201760000|2021-07-02 04:56:00|15680.4|15676.4|15679.8|15675.8|15680.8|15676.8|15679.8|15675.8|500
1625201770000|2021-07-02 04:56:10|15679.5|15675.5|15680.5|15676.5|15680.5|15676.5|15679.3|15675.3|350
1625201780000|2021-07-02 04:56:20|15679.4|15675.4|15679.4|15675.4|15679.5|15675.5|15679.4|15675.4|650
1625201790000|2021-07-02 04:56:30|15679.3|15675.3|15678.4|15674.4|15679.3|15675.3|15678.4|15674.4|150
1625201800000|2021-07-02 04:56:40|15679.3|15675.3|15679.7|15675.7|15679.7|15675.7|15679.3|15675.3|150
1625201810000|2021-07-02 04:56:50|15679.9|15675.9|15679.4|15675.4|15679.9|15675.9|15679.4|15675.4|300
1625201820000|2021-07-02 04:57:00|15679.6|15675.6|15680.3|15676.3|15680.3|15676.3|15679.3|15675.3|500
1625201830000|2021-07-02 04:57:10|15680.1|15676.1|15679.8|15675.8|15680.1|15676.1|15679.8|15675.8|550
1625201840000|2021-07-02 04:57:20|15680.1|15676.1|15681.1|15677.1|15681.1|15677.1|15680.1|15676.1|1450
1625201850000|2021-07-02 04:57:30|15681.2|15677.2|15682|15678|15682.1|15678.1|15681.2|15677.2|650
1625201860000|2021-07-02 04:57:40|15682.1|15678.1|15681.7|15677.7|15682.6|15678.6|15681.7|15677.7|550
1625201870000|2021-07-02 04:57:50|15681.6|15677.6|15680|15676|15681.6|15677.6|15680|15676|650
1625201880000|2021-07-02 04:58:00|15679.7|15675.7|15679.1|15675.1|15680|15676|15679|15675|1450
1625201890000|2021-07-02 04:58:10|15679.2|15675.2|15678.8|15674.8|15679.3|15675.3|15678.8|15674.8|400
1625201900000|2021-07-02 04:58:20|15677.8|15673.8|15679.5|15675.5|15679.5|15675.5|15677.8|15673.8|1550
1625201910000|2021-07-02 04:58:30|15679.6|15675.6|15680.3|15676.3|15680.3|15676.3|15679.5|15675.5|300
1625201920000|2021-07-02 04:58:40|15680.5|15676.5|15680.5|15676.5|15680.6|15676.6|15680.5|15676.5|450
1625201930000|2021-07-02 04:58:50|15680.6|15676.6|15679.5|15675.5|15680.6|15676.6|15679.5|15675.5|650
1625201940000|2021-07-02 04:59:00|15680|15676|15679.2|15675.2|15680|15676|15679.2|15675.2|3750
1625201950000|2021-07-02 04:59:10|15679.1|15675.1|15678.6|15674.6|15679.1|15675.1|15678.6|15674.6|350
1625201960000|2021-07-02 04:59:20|15677.8|15673.8|15678.1|15674.1|15678.4|15674.4|15677.8|15673.8|250
1625201970000|2021-07-02 04:59:30|15677.9|15673.9|15679.1|15675.1|15679.8|15675.8|15677.9|15673.9|800
1625201980000|2021-07-02 04:59:40|15678|15674|15676.7|15672.7|15678|15674|15676.7|15672.7|500
1625201990000|2021-07-02 04:59:50|15677.1|15673.1|15679.6|15675.6|15679.6|15675.6|15677|15673|1150
1625202000000|2021-07-02 05:00:00|15679.3|15675.3|15680.2|15676.2|15680.5|15676.5|15679.3|15675.3|550
1625202010000|2021-07-02 05:00:10|15680.3|15676.3|15678.6|15674.6|15680.3|15676.3|15678.6|15674.6|850
1625202020000|2021-07-02 05:00:20|15677.6|15673.6|15678.8|15674.8|15678.8|15674.8|15677.6|15673.6|1550
1625202030000|2021-07-02 05:00:30|15678.7|15674.7|15678.6|15674.6|15679.3|15675.3|15677.5|15673.5|2200
1625202040000|2021-07-02 05:00:40|15678.7|15674.7|15677.2|15673.2|15678.7|15674.7|15677.1|15673.1|1000
1625202050000|2021-07-02 05:00:50|15677.1|15673.1|15675.6|15671.6|15677.2|15673.2|15675.5|15671.5|1050
1625202060000|2021-07-02 05:01:00|15676|15672|15675.9|15671.9|15676|15672|15675.1|15671.1|450
1625202070000|2021-07-02 05:01:10|15675.8|15671.8|15675.5|15671.5|15676|15672|15675.4|15671.4|200
1625202080000|2021-07-02 05:01:20|15675.7|15671.7|15675.4|15671.4|15676.1|15672.1|15675.3|15671.3|650
1625202090000|2021-07-02 05:01:30|15674.5|15670.5|15676.1|15672.1|15676.1|15672.1|15674.5|15670.5|1000
1625202100000|2021-07-02 05:01:40|15675.9|15671.9|15676.1|15672.1|15676.3|15672.3|15675.7|15671.7|1350
1625202110000|2021-07-02 05:01:50|15676.4|15672.4|15676.5|15672.5|15676.8|15672.8|15676.2|15672.2|1650
1625202120000|2021-07-02 05:02:00|15676.9|15672.9|15677.4|15673.4|15677.4|15673.4|15676.9|15672.9|600
1625202130000|2021-07-02 05:02:10|15676.3|15672.3|15676.9|15672.9|15676.9|15672.9|15675.7|15671.7|650
1625202140000|2021-07-02 05:02:20|15676.7|15672.7|15676.2|15672.2|15676.7|15672.7|15676.2|15672.2|100
1625202150000|2021-07-02 05:02:30|15676|15672|15675.4|15671.4|15676|15672|15675.1|15671.1|700
1625202160000|2021-07-02 05:02:40|15675.6|15671.6|15674.6|15670.6|15675.6|15671.6|15674.6|15670.6|400
1625202170000|2021-07-02 05:02:50|15674.2|15670.2|15674.1|15670.1|15674.2|15670.2|15673.8|15669.8|1150
1625202180000|2021-07-02 05:03:00|15674.6|15670.6|15675.1|15671.1|15675.1|15671.1|15674.6|15670.6|450
1625202190000|2021-07-02 05:03:10|15674.9|15670.9|15674.8|15670.8|15675|15671|15674.8|15670.8|250
1625202200000|2021-07-02 05:03:20|15675.1|15671.1|15673.9|15669.9|15675.1|15671.1|15673.9|15669.9|500
1625202210000|2021-07-02 05:03:30|15674.2|15670.2|15673.8|15669.8|15674.3|15670.3|15673.8|15669.8|100
1625202220000|2021-07-02 05:03:40|15674.6|15670.6|15673.8|15669.8|15674.8|15670.8|15673.8|15669.8|1050
1625202230000|2021-07-02 05:03:50|15674|15670|15673.7|15669.7|15674.2|15670.2|15673.7|15669.7|550
1625202240000|2021-07-02 05:04:00|15671.7|15667.7|15671.5|15667.5|15671.7|15667.7|15671|15667|2450
1625202250000|2021-07-02 05:04:10|15671|15667|15671.4|15667.4|15671.4|15667.4|15671|15667|350
1625202260000|2021-07-02 05:04:20|15671.3|15667.3|15671.4|15667.4|15671.8|15667.8|15670.9|15666.9|1900
1625202270000|2021-07-02 05:04:30|15671.2|15667.2|15672.2|15668.2|15672.2|15668.2|15671.2|15667.2|2650
1625202280000|2021-07-02 05:04:40|15672.6|15668.6|15672.7|15668.7|15672.8|15668.8|15672.1|15668.1|400
1625202290000|2021-07-02 05:04:50|15672.5|15668.5|15673.7|15669.7|15673.8|15669.8|15672.5|15668.5|1550
1625202300000|2021-07-02 05:05:00|15673.6|15669.6|15673.4|15669.4|15674.2|15670.2|15673.4|15669.4|650
1625202310000|2021-07-02 05:05:10|15673.9|15669.9|15671.3|15667.3|15674.2|15670.2|15671.3|15667.3|4900
1625202320000|2021-07-02 05:05:20|15671.1|15667.1|15669.5|15665.5|15671.3|15667.3|15669.2|15665.2|750
1625202330000|2021-07-02 05:05:30|15667|15663|15666.9|15662.9|15668.1|15664.1|15665.9|15661.9|5750
1625202340000|2021-07-02 05:05:40|15667.1|15663.1|15667.9|15663.9|15667.9|15663.9|15667.1|15663.1|1050
1625202350000|2021-07-02 05:05:50|15669.3|15665.3|15670.1|15666.1|15670.8|15666.8|15669.3|15665.3|5250
1625202360000|2021-07-02 05:06:00|15669.5|15665.5|15669.4|15665.4|15669.5|15665.5|15668.7|15664.7|50
1625202370000|2021-07-02 05:06:10|15668.5|15664.5|15667.9|15663.9|15669.4|15665.4|15667.9|15663.9|450
1625202380000|2021-07-02 05:06:20|15669.5|15665.5|15669.6|15665.6|15669.6|15665.6|15669.5|15665.5|2800
1625202390000|2021-07-02 05:06:30|15670.3|15666.3|15670.3|15666.3|15670.3|15666.3|15670.3|15666.3|350
1625202400000|2021-07-02 05:06:40|15668.4|15664.4|15669.2|15665.2|15669.2|15665.2|15668.4|15664.4|2100
1625202410000|2021-07-02 05:06:50|15667.9|15663.9|15668.1|15664.1|15668.1|15664.1|15667.6|15663.6|350
1625202420000|2021-07-02 05:07:00|15669.9|15665.9|15668.8|15664.8|15671.1|15667.1|15668.8|15664.8|2200
1625202430000|2021-07-02 05:07:10|15668.6|15664.6|15669.9|15665.9|15670.2|15666.2|15668.6|15664.6|1450
1625202440000|2021-07-02 05:07:20|15670.1|15666.1|15670.1|15666.1|15670.2|15666.2|15670.1|15666.1|200
1625202450000|2021-07-02 05:07:30|15670|15666|15671.1|15667.1|15671.1|15667.1|15668.9|15664.9|800
1625202460000|2021-07-02 05:07:40|15671.2|15667.2|15670.9|15666.9|15671.2|15667.2|15670.9|15666.9|350
1625202470000|2021-07-02 05:07:50|15671|15667|15670.5|15666.5|15671.1|15667.1|15670.5|15666.5|400
1625202480000|2021-07-02 05:08:00|15670.1|15666.1|15669.3|15665.3|15670.1|15666.1|15669.3|15665.3|600
1625202490000|2021-07-02 05:08:10|15669.6|15665.6|15669.4|15665.4|15669.6|15665.6|15669.4|15665.4|300
1625202500000|2021-07-02 05:08:20|15669.3|15665.3|15669.8|15665.8|15669.8|15665.8|15669.3|15665.3|200
1625202510000|2021-07-02 05:08:30|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|100
1625202520000|2021-07-02 05:08:40|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15669.9|15665.9|300
1625202530000|2021-07-02 05:08:50|15670.8|15666.8|15671.9|15667.9|15671.9|15667.9|15670.8|15666.8|600
1625202540000|2021-07-02 05:09:00|15671.3|15667.3|15670.3|15666.3|15671.3|15667.3|15670.3|15666.3|250
1625202550000|2021-07-02 05:09:10|15671.1|15667.1|15671.1|15667.1|15672|15668|15670.5|15666.5|6150
1625202560000|2021-07-02 05:09:20|15671.6|15667.6|15672.1|15668.1|15672.1|15668.1|15670.3|15666.3|2750
1625202570000|2021-07-02 05:09:30|15672.2|15668.2|15672.2|15668.2|15672.2|15668.2|15672|15668|350
1625202580000|2021-07-02 05:09:40|15672.3|15668.3|15671.9|15667.9|15672.3|15668.3|15671.9|15667.9|500
1625202590000|2021-07-02 05:09:50|15672|15668|15672|15668|15672|15668|15671.8|15667.8|50
1625202600000|2021-07-02 05:10:00|15671.4|15667.4|15672.4|15668.4|15672.4|15668.4|15670.7|15666.7|6150
1625202610000|2021-07-02 05:10:10|15672.3|15668.3|15670.5|15666.5|15672.3|15668.3|15669.5|15665.5|5550
1625202620000|2021-07-02 05:10:20|15670.6|15666.6|15670.6|15666.6|15670.8|15666.8|15670.6|15666.6|250
1625202630000|2021-07-02 05:10:30|15669.4|15665.4|15667.9|15663.9|15669.4|15665.4|15667.9|15663.9|1400
1625202640000|2021-07-02 05:10:40|15668.2|15664.2|15667.9|15663.9|15668.2|15664.2|15667.9|15663.9|400
1625202650000|2021-07-02 05:10:50|15668.8|15664.8|15666.8|15662.8|15668.8|15664.8|15666.8|15662.8|750
1625202660000|2021-07-02 05:11:00|15667|15663|15668.5|15664.5|15668.5|15664.5|15666.6|15662.6|250
1625202670000|2021-07-02 05:11:10|15668|15664|15668.3|15664.3|15668.3|15664.3|15668|15664|150
1625202680000|2021-07-02 05:11:20|15668.6|15664.6|15669.7|15665.7|15669.7|15665.7|15668.6|15664.6|150
1625202690000|2021-07-02 05:11:30|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|100
1625202700000|2021-07-02 05:11:40|15668.9|15664.9|15668.9|15664.9|15669.2|15665.2|15668.9|15664.9|100
1625202710000|2021-07-02 05:11:50|15668.2|15664.2|15668.4|15664.4|15668.4|15664.4|15668|15664|250
1625202720000|2021-07-02 05:12:00|15666.9|15662.9|15665.5|15661.5|15666.9|15662.9|15664.9|15660.9|1300
1625202730000|2021-07-02 05:12:10|15666|15662|15662|15658|15666|15662|15662|15658|10650
1625202740000|2021-07-02 05:12:20|15662.9|15658.9|15662.9|15658.9|15663.8|15659.8|15662.3|15658.3|3200
1625202750000|2021-07-02 05:12:30|15663.2|15659.2|15663.9|15659.9|15663.9|15659.9|15662.7|15658.7|4900
1625202760000|2021-07-02 05:12:40|15663.8|15659.8|15663.8|15659.8|15663.9|15659.9|15663.5|15659.5|600
1625202770000|2021-07-02 05:12:50|15664.2|15660.2|15662.8|15658.8|15664.2|15660.2|15662.7|15658.7|1100
1625202780000|2021-07-02 05:13:00|15662.9|15658.9|15661|15657|15662.9|15658.9|15661|15657|750
1625202790000|2021-07-02 05:13:10|15661.2|15657.2|15661|15657|15661.2|15657.2|15661|15657|1450
1625202800000|2021-07-02 05:13:20|15660.9|15656.9|15661|15657|15661|15657|15660.9|15656.9|1600
1625202810000|2021-07-02 05:13:30|15661.3|15657.3|15662.8|15658.8|15662.8|15658.8|15661.3|15657.3|4150
1625202820000|2021-07-02 05:13:40|15662.7|15658.7|15663|15659|15663.7|15659.7|15662.7|15658.7|1900
1625202830000|2021-07-02 05:13:50|15663.1|15659.1|15662.5|15658.5|15663.1|15659.1|15662.5|15658.5|400
1625202840000|2021-07-02 05:14:00|15661.5|15657.5|15661.5|15657.5|15661.5|15657.5|15661.3|15657.3|1350
1625202850000|2021-07-02 05:14:10|15661.4|15657.4|15659.3|15655.3|15661.4|15657.4|15659.3|15655.3|9250
1625202860000|2021-07-02 05:14:20|15659.4|15655.4|15658.9|15654.9|15659.7|15655.7|15658.9|15654.9|1350
1625202870000|2021-07-02 05:14:30|15658.8|15654.8|15659.9|15655.9|15659.9|15655.9|15658.8|15654.8|900
1625202880000|2021-07-02 05:14:40|15660.2|15656.2|15659.8|15655.8|15660.2|15656.2|15659.6|15655.6|2050
1625202890000|2021-07-02 05:14:50|15659.6|15655.6|15660|15656|15660.2|15656.2|15659.6|15655.6|1050
1625202900000|2021-07-02 05:15:00|15659.7|15655.7|15656.1|15652.1|15659.7|15655.7|15656.1|15652.1|5600
1625202910000|2021-07-02 05:15:10|15655.5|15651.5|15653|15649|15655.5|15651.5|15653|15649|11600
1625202920000|2021-07-02 05:15:20|15653.3|15649.3|15653.8|15649.8|15656.2|15652.2|15653.3|15649.3|9400
1625202930000|2021-07-02 05:15:30|15653.7|15649.7|15655|15651|15655.8|15651.8|15653.7|15649.7|2000
1625202940000|2021-07-02 05:15:40|15655.9|15651.9|15656|15652|15656.2|15652.2|15655.3|15651.3|1100
1625202950000|2021-07-02 05:15:50|15656.4|15652.4|15654.9|15650.9|15656.4|15652.4|15654.8|15650.8|2750
1625202960000|2021-07-02 05:16:00|15654.6|15650.6|15654.1|15650.1|15654.6|15650.6|15654.1|15650.1|1700
1625202970000|2021-07-02 05:16:10|15654.3|15650.3|15652.1|15648.1|15654.4|15650.4|15652|15648|6850
1625202980000|2021-07-02 05:16:20|15651.8|15647.8|15652.2|15648.2|15652.3|15648.3|15651.6|15647.6|3100
1625202990000|2021-07-02 05:16:30|15652.3|15648.3|15653|15649|15653.1|15649.1|15652.2|15648.2|1600
1625203000000|2021-07-02 05:16:40|15653.1|15649.1|15654.2|15650.2|15654.2|15650.2|15653.1|15649.1|1850
1625203010000|2021-07-02 05:16:50|15653.8|15649.8|15655.5|15651.5|15655.5|15651.5|15653.8|15649.8|1050
1625203020000|2021-07-02 05:17:00|15655.6|15651.6|15657|15653|15657|15653|15655.1|15651.1|3150
1625203030000|2021-07-02 05:17:10|15655.2|15651.2|15655.3|15651.3|15655.8|15651.8|15654.3|15650.3|3350
1625203040000|2021-07-02 05:17:20|15653.5|15649.5|15651.4|15647.4|15653.5|15649.5|15651.3|15647.3|3750
1625203050000|2021-07-02 05:17:30|15651.3|15647.3|15652.3|15648.3|15652.7|15648.7|15650.8|15646.8|2550
1625203060000|2021-07-02 05:17:40|15653.2|15649.2|15653.8|15649.8|15653.8|15649.8|15652.9|15648.9|1550
1625203070000|2021-07-02 05:17:50|15653.9|15649.9|15653.1|15649.1|15655.3|15651.3|15653.1|15649.1|2850
1625203080000|2021-07-02 05:18:00|15652.5|15648.5|15652.8|15648.8|15652.8|15648.8|15652.5|15648.5|2500
1625203090000|2021-07-02 05:18:10|15652.7|15648.7|15653.2|15649.2|15653.2|15649.2|15652.3|15648.3|2750
1625203100000|2021-07-02 05:18:20|15653.1|15649.1|15652.8|15648.8|15653.2|15649.2|15652.2|15648.2|2050
1625203110000|2021-07-02 05:18:30|15651.5|15647.5|15652.1|15648.1|15652.1|15648.1|15651.2|15647.2|3400
1625203120000|2021-07-02 05:18:40|15652.5|15648.5|15651.8|15647.8|15652.5|15648.5|15651.4|15647.4|1750
1625203130000|2021-07-02 05:18:50|15652.5|15648.5|15651.9|15647.9|15653.3|15649.3|15651.9|15647.9|2300
1625203140000|2021-07-02 05:19:00|15652|15648|15650.6|15646.6|15652.7|15648.7|15650.6|15646.6|3000
1625203150000|2021-07-02 05:19:10|15650.7|15646.7|15650.3|15646.3|15651.1|15647.1|15650.3|15646.3|1100
1625203160000|2021-07-02 05:19:20|15650.8|15646.8|15650.7|15646.7|15651.3|15647.3|15650.1|15646.1|2400
1625203170000|2021-07-02 05:19:30|15649.7|15645.7|15645.9|15641.9|15649.7|15645.7|15644.8|15640.8|31300
1625203180000|2021-07-02 05:19:40|15646.1|15642.1|15646|15642|15646.1|15642.1|15645.6|15641.6|1900
1625203190000|2021-07-02 05:19:50|15643.9|15639.9|15646.2|15642.2|15646.8|15642.8|15643.9|15639.9|8750
1625203200000|2021-07-02 05:20:00|15647|15643|15647|15643|15647|15643|15645.8|15641.8|5450
1625203210000|2021-07-02 05:20:10|15647.1|15643.1|15649|15645|15649.7|15645.7|15647.1|15643.1|5450
1625203220000|2021-07-02 05:20:20|15648.8|15644.8|15650.6|15646.6|15651|15647|15648.8|15644.8|2150
1625203230000|2021-07-02 05:20:30|15648.6|15644.6|15648|15644|15649.8|15645.8|15648|15644|2350
1625203240000|2021-07-02 05:20:40|15647.6|15643.6|15644.4|15640.4|15647.6|15643.6|15644.4|15640.4|2800
1625203250000|2021-07-02 05:20:50|15644.7|15640.7|15645.7|15641.7|15646.4|15642.4|15644.3|15640.3|9650
1625203260000|2021-07-02 05:21:00|15646.5|15642.5|15644.5|15640.5|15646.5|15642.5|15644.3|15640.3|5450
1625203270000|2021-07-02 05:21:10|15644|15640|15643.7|15639.7|15644.9|15640.9|15643.7|15639.7|2300
1625203280000|2021-07-02 05:21:20|15644.4|15640.4|15644.7|15640.7|15645.8|15641.8|15644.4|15640.4|3000
1625203290000|2021-07-02 05:21:30|15645.8|15641.8|15644.3|15640.3|15645.8|15641.8|15643.5|15639.5|3150
1625203300000|2021-07-02 05:21:40|15644.4|15640.4|15644.5|15640.5|15644.8|15640.8|15643|15639|6000
1625203310000|2021-07-02 05:21:50|15643.4|15639.4|15645.5|15641.5|15646.1|15642.1|15643.4|15639.4|2350
1625203320000|2021-07-02 05:22:00|15645.3|15641.3|15647.5|15643.5|15647.5|15643.5|15644.4|15640.4|1900
1625203330000|2021-07-02 05:22:10|15648.2|15644.2|15649.1|15645.1|15649.7|15645.7|15648.2|15644.2|2900
1625203340000|2021-07-02 05:22:20|15649.2|15645.2|15649.2|15645.2|15649.2|15645.2|15648|15644|2500
1625203350000|2021-07-02 05:22:30|15649.3|15645.3|15650.6|15646.6|15650.6|15646.6|15648.8|15644.8|2650
1625203360000|2021-07-02 05:22:40|15650.9|15646.9|15651.8|15647.8|15651.8|15647.8|15649.6|15645.6|2350
1625203370000|2021-07-02 05:22:50|15651.4|15647.4|15651.6|15647.6|15651.6|15647.6|15650.8|15646.8|5450
1625203380000|2021-07-02 05:23:00|15651.8|15647.8|15652.4|15648.4|15653.1|15649.1|15651.8|15647.8|1850
1625203390000|2021-07-02 05:23:10|15651.8|15647.8|15651.1|15647.1|15653.2|15649.2|15651.1|15647.1|1450
1625203400000|2021-07-02 05:23:20|15652.3|15648.3|15651.7|15647.7|15652.5|15648.5|15651.4|15647.4|1750
1625203410000|2021-07-02 05:23:30|15651.6|15647.6|15650.9|15646.9|15652.1|15648.1|15650.1|15646.1|2100
1625203420000|2021-07-02 05:23:40|15651.2|15647.2|15651|15647|15651.2|15647.2|15650.2|15646.2|600
1625203430000|2021-07-02 05:23:50|15651.3|15647.3|15651.7|15647.7|15651.7|15647.7|15650.1|15646.1|1200
1625203440000|2021-07-02 05:24:00|15651.9|15647.9|15650.4|15646.4|15651.9|15647.9|15650.3|15646.3|3050
1625203450000|2021-07-02 05:24:10|15649.9|15645.9|15648.7|15644.7|15649.9|15645.9|15647.4|15643.4|3650
1625203460000|2021-07-02 05:24:20|15648.5|15644.5|15648.2|15644.2|15648.5|15644.5|15648.2|15644.2|750
1625203470000|2021-07-02 05:24:30|15648.3|15644.3|15648.6|15644.6|15648.6|15644.6|15648.2|15644.2|850
1625203480000|2021-07-02 05:24:40|15647.9|15643.9|15648.2|15644.2|15648.2|15644.2|15647.9|15643.9|2650
1625203490000|2021-07-02 05:24:50|15647.9|15643.9|15648.7|15644.7|15648.7|15644.7|15647.9|15643.9|550
1625203500000|2021-07-02 05:25:00|15649|15645|15647.9|15643.9|15649.5|15645.5|15647.2|15643.2|2150
1625203510000|2021-07-02 05:25:10|15649|15645|15649.4|15645.4|15649.4|15645.4|15648.4|15644.4|450
1625203520000|2021-07-02 05:25:20|15649.9|15645.9|15652.9|15648.9|15652.9|15648.9|15649.9|15645.9|550
1625203530000|2021-07-02 05:25:30|15652.8|15648.8|15651.6|15647.6|15652.8|15648.8|15651|15647|2000
1625203540000|2021-07-02 05:25:40|15651.2|15647.2|15651.2|15647.2|15651.6|15647.6|15651|15647|1150
1625203550000|2021-07-02 05:25:50|15650.6|15646.6|15653.2|15649.2|15653.2|15649.2|15650.6|15646.6|550
1625203560000|2021-07-02 05:26:00|15653.3|15649.3|15651.4|15647.4|15653.3|15649.3|15651.4|15647.4|2450
1625203570000|2021-07-02 05:26:10|15651.2|15647.2|15650|15646|15651.8|15647.8|15649.9|15645.9|1150
1625203580000|2021-07-02 05:26:20|15650.1|15646.1|15651.1|15647.1|15651.4|15647.4|15650.1|15646.1|650
1625203590000|2021-07-02 05:26:30|15651.2|15647.2|15650.4|15646.4|15651.2|15647.2|15649.7|15645.7|1000
1625203600000|2021-07-02 05:26:40|15651|15647|15652.7|15648.7|15653.1|15649.1|15651|15647|1600
1625203610000|2021-07-02 05:26:50|15651.5|15647.5|15653.3|15649.3|15653.6|15649.6|15651.5|15647.5|950
1625203620000|2021-07-02 05:27:00|15652.5|15648.5|15652.8|15648.8|15652.9|15648.9|15651.4|15647.4|1400
1625203630000|2021-07-02 05:27:10|15652.9|15648.9|15652.2|15648.2|15653.1|15649.1|15652.2|15648.2|850
1625203640000|2021-07-02 05:27:20|15651.5|15647.5|15651.5|15647.5|15651.8|15647.8|15651.3|15647.3|1300
1625203650000|2021-07-02 05:27:30|15651.6|15647.6|15651.2|15647.2|15651.6|15647.6|15651|15647|1150
1625203660000|2021-07-02 05:27:40|15651.3|15647.3|15649.6|15645.6|15651.3|15647.3|15649.2|15645.2|1300
1625203670000|2021-07-02 05:27:50|15649.4|15645.4|15650.7|15646.7|15650.7|15646.7|15648.7|15644.7|500
1625203680000|2021-07-02 05:28:00|15651.1|15647.1|15651.7|15647.7|15651.9|15647.9|15650.3|15646.3|800
1625203690000|2021-07-02 05:28:10|15651.9|15647.9|15650.8|15646.8|15651.9|15647.9|15650.8|15646.8|1300
1625203700000|2021-07-02 05:28:20|15651.9|15647.9|15653.1|15649.1|15653.1|15649.1|15651.9|15647.9|550
1625203710000|2021-07-02 05:28:30|15652.8|15648.8|15652.5|15648.5|15653.4|15649.4|15652.3|15648.3|1850
1625203720000|2021-07-02 05:28:40|15652.6|15648.6|15653.6|15649.6|15653.6|15649.6|15652.6|15648.6|500
1625203730000|2021-07-02 05:28:50|15653|15649|15652.9|15648.9|15653.3|15649.3|15652.8|15648.8|750
1625203740000|2021-07-02 05:29:00|15653.1|15649.1|15653.6|15649.6|15653.9|15649.9|15653.1|15649.1|400
1625203750000|2021-07-02 05:29:10|15654.9|15650.9|15654.8|15650.8|15654.9|15650.9|15654.5|15650.5|1000
1625203760000|2021-07-02 05:29:20|15656.1|15652.1|15656|15652|15656.4|15652.4|15655.2|15651.2|2450
1625203770000|2021-07-02 05:29:30|15655.5|15651.5|15654.9|15650.9|15656.1|15652.1|15654.4|15650.4|900
1625203780000|2021-07-02 05:29:40|15654.1|15650.1|15653.8|15649.8|15655.2|15651.2|15653.8|15649.8|800
1625203790000|2021-07-02 05:29:50|15654.9|15650.9|15654.4|15650.4|15654.9|15650.9|15652.9|15648.9|1250
1625203800000|2021-07-02 05:30:00|15653.9|15649.9|15653.9|15649.9|15655|15651|15653.4|15649.4|850
1625203810000|2021-07-02 05:30:10|15653.7|15649.7|15655|15651|15655|15651|15653.2|15649.2|1550
1625203820000|2021-07-02 05:30:20|15655.3|15651.3|15655.6|15651.6|15656|15652|15655|15651|1050
1625203830000|2021-07-02 05:30:30|15655.8|15651.8|15655.6|15651.6|15655.8|15651.8|15654.8|15650.8|1550
1625203840000|2021-07-02 05:30:40|15655.7|15651.7|15657|15653|15657.6|15653.6|15655.7|15651.7|1350
1625203850000|2021-07-02 05:30:50|15657.4|15653.4|15660.3|15656.3|15660.3|15656.3|15657.1|15653.1|10800
1625203860000|2021-07-02 05:31:00|15660.6|15656.6|15658.1|15654.1|15660.6|15656.6|15658|15654|2600
1625203870000|2021-07-02 05:31:10|15658.2|15654.2|15658.6|15654.6|15659.5|15655.5|15657.7|15653.7|1500
1625203880000|2021-07-02 05:31:20|15658.8|15654.8|15660.3|15656.3|15660.3|15656.3|15658.8|15654.8|1550
1625203890000|2021-07-02 05:31:30|15660.1|15656.1|15660.8|15656.8|15660.8|15656.8|15659.7|15655.7|2850
1625203900000|2021-07-02 05:31:40|15660.5|15656.5|15659.7|15655.7|15660.5|15656.5|15659.3|15655.3|2850
1625203910000|2021-07-02 05:31:50|15660.1|15656.1|15659.2|15655.2|15660.2|15656.2|15658.9|15654.9|1350
1625203920000|2021-07-02 05:32:00|15658.8|15654.8|15658.5|15654.5|15658.8|15654.8|15657.5|15653.5|4450
1625203930000|2021-07-02 05:32:10|15659.8|15655.8|15657.1|15653.1|15659.8|15655.8|15657.1|15653.1|5850
1625203940000|2021-07-02 05:32:20|15657.6|15653.6|15656.5|15652.5|15657.6|15653.6|15656.4|15652.4|600
1625203950000|2021-07-02 05:32:30|15656.3|15652.3|15656.9|15652.9|15656.9|15652.9|15656.2|15652.2|950
1625203960000|2021-07-02 05:32:40|15657.1|15653.1|15657.8|15653.8|15657.8|15653.8|15656.9|15652.9|1500
1625203970000|2021-07-02 05:32:50|15658.4|15654.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|600
1625203980000|2021-07-02 05:33:00|15659.9|15655.9|15657.3|15653.3|15659.9|15655.9|15656.9|15652.9|2450
1625203990000|2021-07-02 05:33:10|15657.4|15653.4|15657.8|15653.8|15658.3|15654.3|15657.4|15653.4|1100
1625204000000|2021-07-02 05:33:20|15658|15654|15658|15654|15658.4|15654.4|15657.5|15653.5|2550
1625204010000|2021-07-02 05:33:30|15659.3|15655.3|15660.5|15656.5|15660.5|15656.5|15659.3|15655.3|950
1625204020000|2021-07-02 05:33:40|15660.2|15656.2|15661|15657|15661|15657|15659.9|15655.9|1400
1625204030000|2021-07-02 05:33:50|15661.6|15657.6|15661.9|15657.9|15662.3|15658.3|15661.4|15657.4|2550
1625204040000|2021-07-02 05:34:00|15662.4|15658.4|15660.5|15656.5|15662.4|15658.4|15660.3|15656.3|3300
1625204050000|2021-07-02 05:34:10|15660.2|15656.2|15659.7|15655.7|15660.7|15656.7|15659.7|15655.7|2250
1625204060000|2021-07-02 05:34:20|15659.8|15655.8|15660.5|15656.5|15660.9|15656.9|15659.8|15655.8|300
1625204070000|2021-07-02 05:34:30|15660.9|15656.9|15659.7|15655.7|15661|15657|15659.7|15655.7|1550
1625204080000|2021-07-02 05:34:40|15659.8|15655.8|15660.9|15656.9|15661.2|15657.2|15659.8|15655.8|600
1625204090000|2021-07-02 05:34:50|15661.1|15657.1|15661.9|15657.9|15661.9|15657.9|15661.1|15657.1|1700
1625204100000|2021-07-02 05:35:00|15661.8|15657.8|15660.5|15656.5|15661.8|15657.8|15660.5|15656.5|2350
1625204110000|2021-07-02 05:35:10|15658.9|15654.9|15660.3|15656.3|15660.6|15656.6|15658.9|15654.9|1900
1625204120000|2021-07-02 05:35:20|15660.4|15656.4|15662|15658|15662|15658|15660|15656|5700
1625204130000|2021-07-02 05:35:30|15662.3|15658.3|15663.1|15659.1|15663.6|15659.6|15662.3|15658.3|6450
1625204140000|2021-07-02 05:35:40|15662.6|15658.6|15662.5|15658.5|15663.9|15659.9|15661.9|15657.9|2950
1625204150000|2021-07-02 05:35:50|15662.3|15658.3|15661.5|15657.5|15662.3|15658.3|15661.5|15657.5|450
1625204160000|2021-07-02 05:36:00|15661.9|15657.9|15658.8|15654.8|15661.9|15657.9|15658.8|15654.8|3200
1625204170000|2021-07-02 05:36:10|15658.9|15654.9|15657.8|15653.8|15658.9|15654.9|15657.8|15653.8|1800
1625204180000|2021-07-02 05:36:20|15657.9|15653.9|15660.5|15656.5|15660.5|15656.5|15656.8|15652.8|3950
1625204190000|2021-07-02 05:36:30|15661.6|15657.6|15662.4|15658.4|15662.4|15658.4|15660.8|15656.8|500
1625204200000|2021-07-02 05:36:40|15661.7|15657.7|15663|15659|15663|15659|15661.7|15657.7|600
1625204210000|2021-07-02 05:36:50|15663.2|15659.2|15661.6|15657.6|15664|15660|15661.6|15657.6|2150
1625204220000|2021-07-02 05:37:00|15662.2|15658.2|15660.5|15656.5|15664.1|15660.1|15660.5|15656.5|2050
1625204230000|2021-07-02 05:37:10|15660.6|15656.6|15660.8|15656.8|15661|15657|15660.5|15656.5|250
1625204240000|2021-07-02 05:37:20|15660.9|15656.9|15662.3|15658.3|15663.6|15659.6|15660.9|15656.9|700
1625204250000|2021-07-02 05:37:30|15662.4|15658.4|15662.6|15658.6|15662.7|15658.7|15662.4|15658.4|300
1625204260000|2021-07-02 05:37:40|15663|15659|15663.5|15659.5|15663.6|15659.6|15662.8|15658.8|1150
1625204270000|2021-07-02 05:37:50|15663.6|15659.6|15663.7|15659.7|15663.7|15659.7|15663.6|15659.6|350
1625204280000|2021-07-02 05:38:00|15664|15660|15664.1|15660.1|15664.1|15660.1|15664|15660|650
1625204290000|2021-07-02 05:38:10|15665|15661|15664.9|15660.9|15665.2|15661.2|15664.9|15660.9|2350
1625204300000|2021-07-02 05:38:20|15664.8|15660.8|15663.8|15659.8|15664.8|15660.8|15663.4|15659.4|2350
1625204310000|2021-07-02 05:38:30|15663.9|15659.9|15663.5|15659.5|15664.3|15660.3|15663.5|15659.5|400
1625204320000|2021-07-02 05:38:40|15663.6|15659.6|15663.9|15659.9|15663.9|15659.9|15663.6|15659.6|300
1625204330000|2021-07-02 05:38:50|15663.6|15659.6|15664.4|15660.4|15664.6|15660.6|15663.6|15659.6|1300
1625204340000|2021-07-02 05:39:00|15665.1|15661.1|15665.2|15661.2|15665.2|15661.2|15665.1|15661.1|2300
1625204350000|2021-07-02 05:39:10|15663.4|15659.4|15659.7|15655.7|15663.4|15659.4|15659.7|15655.7|6900
1625204360000|2021-07-02 05:39:20|15660.7|15656.7|15661.4|15657.4|15661.7|15657.7|15660.6|15656.6|950
1625204370000|2021-07-02 05:39:30|15661.5|15657.5|15664.2|15660.2|15664.2|15660.2|15661.5|15657.5|600
1625204380000|2021-07-02 05:39:40|15663.4|15659.4|15662.8|15658.8|15663.9|15659.9|15662.8|15658.8|900
1625204390000|2021-07-02 05:39:50|15662.4|15658.4|15661.7|15657.7|15662.8|15658.8|15661.7|15657.7|300
1625204400000|2021-07-02 05:40:00|15662.8|15658.8|15659.1|15655.1|15662.8|15658.8|15659.1|15655.1|600
1625204410000|2021-07-02 05:40:10|15659.2|15655.2|15657.2|15653.2|15659.2|15655.2|15657.2|15653.2|1000
1625204420000|2021-07-02 05:40:20|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|350
1625204430000|2021-07-02 05:40:30|15657.7|15653.7|15656.2|15652.2|15657.7|15653.7|15656.2|15652.2|2800
1625204440000|2021-07-02 05:40:40|15656|15652|15655|15651|15656|15652|15655|15651|1000
1625204450000|2021-07-02 05:40:50|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.8|15650.8|700
1625204460000|2021-07-02 05:41:00|15655.1|15651.1|15655|15651|15655.1|15651.1|15654.9|15650.9|150
1625204470000|2021-07-02 05:41:10|15654.9|15650.9|15656.9|15652.9|15656.9|15652.9|15654.9|15650.9|1000
1625204480000|2021-07-02 05:41:20|15657.1|15653.1|15657.8|15653.8|15657.8|15653.8|15656.6|15652.6|750
1625204490000|2021-07-02 05:41:30|15657.5|15653.5|15657.9|15653.9|15657.9|15653.9|15657.5|15653.5|300
1625204500000|2021-07-02 05:41:40|15657.8|15653.8|15656.3|15652.3|15657.8|15653.8|15656.3|15652.3|950
1625204510000|2021-07-02 05:41:50|15656.5|15652.5|15657.5|15653.5|15657.5|15653.5|15656.5|15652.5|450
1625204520000|2021-07-02 05:42:00|15656.8|15652.8|15657.9|15653.9|15657.9|15653.9|15656.7|15652.7|1050
1625204530000|2021-07-02 05:42:10|15658|15654|15657.7|15653.7|15658.2|15654.2|15657.6|15653.6|400
1625204540000|2021-07-02 05:42:20|15657.4|15653.4|15657.7|15653.7|15657.9|15653.9|15657.4|15653.4|1350
1625204550000|2021-07-02 05:42:30|15657.6|15653.6|15659.6|15655.6|15659.6|15655.6|15657.6|15653.6|400
1625204560000|2021-07-02 05:42:40|15659.1|15655.1|15659.7|15655.7|15660|15656|15659.1|15655.1|500
1625204570000|2021-07-02 05:42:50|15659.5|15655.5|15660.2|15656.2|15660.2|15656.2|15659.5|15655.5|50
1625204580000|2021-07-02 05:43:00|15660.3|15656.3|15661.1|15657.1|15661.1|15657.1|15660.3|15656.3|1250
1625204590000|2021-07-02 05:43:10|15661.9|15657.9|15663.1|15659.1|15663.1|15659.1|15661.9|15657.9|950
1625204600000|2021-07-02 05:43:20|15662|15658|15662.6|15658.6|15662.6|15658.6|15661.8|15657.8|1450
1625204610000|2021-07-02 05:43:30|15662.7|15658.7|15659.2|15655.2|15662.7|15658.7|15659.2|15655.2|3350
1625204620000|2021-07-02 05:43:40|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|400
1625204630000|2021-07-02 05:43:50|15659.3|15655.3|15659.8|15655.8|15659.9|15655.9|15657.8|15653.8|1050
1625204640000|2021-07-02 05:44:00|15660.2|15656.2|15657.4|15653.4|15660.2|15656.2|15657.4|15653.4|2200
1625204650000|2021-07-02 05:44:10|15657.5|15653.5|15656.9|15652.9|15657.8|15653.8|15656.9|15652.9|1350
1625204660000|2021-07-02 05:44:20|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657|15653|150
1625204670000|2021-07-02 05:44:30|15658.7|15654.7|15659.1|15655.1|15659.1|15655.1|15658.5|15654.5|150
1625204680000|2021-07-02 05:44:40|15658.9|15654.9|15659.4|15655.4|15659.4|15655.4|15658.9|15654.9|550
1625204690000|2021-07-02 05:44:50|15659.5|15655.5|15659.8|15655.8|15659.8|15655.8|15658.4|15654.4|400
1625204700000|2021-07-02 05:45:00|15659.9|15655.9|15658|15654|15659.9|15655.9|15658|15654|750
1625204710000|2021-07-02 05:45:10|15657.6|15653.6|15657.2|15653.2|15657.6|15653.6|15657.1|15653.1|650
1625204720000|2021-07-02 05:45:20|15657.1|15653.1|15657.4|15653.4|15657.4|15653.4|15656.7|15652.7|1300
1625204730000|2021-07-02 05:45:30|15657.1|15653.1|15657.8|15653.8|15657.8|15653.8|15657.1|15653.1|400
1625204740000|2021-07-02 05:45:40|15657.7|15653.7|15656.7|15652.7|15657.7|15653.7|15656.1|15652.1|1650
1625204750000|2021-07-02 05:45:50|15656.8|15652.8|15654.5|15650.5|15656.8|15652.8|15654.5|15650.5|4050
1625204760000|2021-07-02 05:46:00|15653.7|15649.7|15653.7|15649.7|15654.1|15650.1|15652.7|15648.7|2700
1625204770000|2021-07-02 05:46:10|15655.5|15651.5|15655.2|15651.2|15656.7|15652.7|15655.2|15651.2|1450
1625204780000|2021-07-02 05:46:20|15655.8|15651.8|15655.3|15651.3|15656.4|15652.4|15655.3|15651.3|450
1625204790000|2021-07-02 05:46:30|15655.5|15651.5|15655.6|15651.6|15656.2|15652.2|15655.5|15651.5|650
1625204800000|2021-07-02 05:46:40|15655.5|15651.5|15654.2|15650.2|15655.5|15651.5|15654.2|15650.2|550
1625204810000|2021-07-02 05:46:50|15655.6|15651.6|15656.7|15652.7|15656.7|15652.7|15655.6|15651.6|800
1625204820000|2021-07-02 05:47:00|15657.4|15653.4|15658.4|15654.4|15658.4|15654.4|15657.4|15653.4|500
1625204830000|2021-07-02 05:47:10|15658.8|15654.8|15659.6|15655.6|15659.7|15655.7|15658.8|15654.8|1150
1625204840000|2021-07-02 05:47:20|15659.8|15655.8|15660.5|15656.5|15660.5|15656.5|15659.8|15655.8|300
1625204850000|2021-07-02 05:47:30|15660.7|15656.7|15661|15657|15661|15657|15659.6|15655.6|1400
1625204860000|2021-07-02 05:47:40|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661|15657|450
1625204870000|2021-07-02 05:47:50|15661.2|15657.2|15661.3|15657.3|15662.7|15658.7|15661.2|15657.2|1200
1625204880000|2021-07-02 05:48:00|15660.9|15656.9|15661.6|15657.6|15661.7|15657.7|15660.6|15656.6|900
1625204890000|2021-07-02 05:48:10|15661.2|15657.2|15661.1|15657.1|15661.7|15657.7|15661|15657|950
1625204900000|2021-07-02 05:48:20|15661.4|15657.4|15661.4|15657.4|15661.8|15657.8|15660.9|15656.9|2250
1625204910000|2021-07-02 05:48:30|15661.2|15657.2|15661|15657|15661.6|15657.6|15661|15657|300
1625204920000|2021-07-02 05:48:40|15661.1|15657.1|15660.8|15656.8|15661.2|15657.2|15660.8|15656.8|350
1625204930000|2021-07-02 05:48:50|15660.9|15656.9|15660.1|15656.1|15660.9|15656.9|15659.8|15655.8|1300
1625204940000|2021-07-02 05:49:00|15660.3|15656.3|15661.1|15657.1|15661.1|15657.1|15660.3|15656.3|400
1625204950000|2021-07-02 05:49:10|15662.2|15658.2|15661.5|15657.5|15662.2|15658.2|15661.3|15657.3|1900
1625204960000|2021-07-02 05:49:20|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.7|15656.7|700
1625204970000|2021-07-02 05:49:30|15661.1|15657.1|15663.2|15659.2|15663.2|15659.2|15661.1|15657.1|1200
1625204980000|2021-07-02 05:49:40|15662.4|15658.4|15662.3|15658.3|15662.4|15658.4|15662.1|15658.1|1750
1625204990000|2021-07-02 05:49:50|15661.9|15657.9|15661.6|15657.6|15661.9|15657.9|15661.5|15657.5|1300
1625205000000|2021-07-02 05:50:00|15661.3|15657.3|15662.3|15658.3|15662.3|15658.3|15661|15657|1100
1625205010000|2021-07-02 05:50:10|15662.9|15658.9|15664.6|15660.6|15664.6|15660.6|15662.9|15658.9|1900
1625205020000|2021-07-02 05:50:20|||||||||300
1625205030000|2021-07-02 05:50:30|15664.9|15660.9|15665.7|15661.7|15665.7|15661.7|15664.9|15660.9|2200
1625205040000|2021-07-02 05:50:40|15665.8|15661.8|15666.4|15662.4|15666.4|15662.4|15665.8|15661.8|1850
1625205050000|2021-07-02 05:50:50|15666.2|15662.2|15664.8|15660.8|15666.2|15662.2|15664.5|15660.5|3300
1625205060000|2021-07-02 05:51:00|15664.5|15660.5|15665.2|15661.2|15665.2|15661.2|15664.5|15660.5|750
1625205070000|2021-07-02 05:51:10|15665.1|15661.1|15667.3|15663.3|15667.3|15663.3|15665.1|15661.1|1950
1625205080000|2021-07-02 05:51:20|15667|15663|15665.7|15661.7|15667.7|15663.7|15665.7|15661.7|1250
1625205090000|2021-07-02 05:51:30|15665.8|15661.8|15665.8|15661.8|15665.8|15661.8|15665.8|15661.8|2300
1625205100000|2021-07-02 05:51:40|15665.9|15661.9|15665.7|15661.7|15666.1|15662.1|15665.7|15661.7|350
1625205110000|2021-07-02 05:51:50|15665.8|15661.8|15664.8|15660.8|15665.8|15661.8|15664.5|15660.5|2400
1625205120000|2021-07-02 05:52:00|15664.4|15660.4|15664.8|15660.8|15664.8|15660.8|15664.3|15660.3|150
1625205130000|2021-07-02 05:52:10|15664.7|15660.7|15664.8|15660.8|15664.9|15660.9|15664.7|15660.7|450
1625205140000|2021-07-02 05:52:20|15664.6|15660.6|15664|15660|15664.6|15660.6|15664|15660|550
1625205150000|2021-07-02 05:52:30|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|0
1625205160000|2021-07-02 05:52:40|15663.8|15659.8|15662.9|15658.9|15663.8|15659.8|15662.7|15658.7|1850
1625205170000|2021-07-02 05:52:50|15663.1|15659.1|15663.2|15659.2|15664.2|15660.2|15663|15659|650
1625205180000|2021-07-02 05:53:00|15663.3|15659.3|15664.2|15660.2|15664.2|15660.2|15663.3|15659.3|150
1625205190000|2021-07-02 05:53:10|15664|15660|15664.1|15660.1|15664.1|15660.1|15664|15660|200
1625205200000|2021-07-02 05:53:20|15663.9|15659.9|15664.5|15660.5|15664.5|15660.5|15663.9|15659.9|850
1625205210000|2021-07-02 05:53:30|15664.1|15660.1|15662.1|15658.1|15664.1|15660.1|15662.1|15658.1|2000
1625205220000|2021-07-02 05:53:40|15661.9|15657.9|15662.8|15658.8|15662.8|15658.8|15661.9|15657.9|450
1625205230000|2021-07-02 05:53:50|15664.2|15660.2|15665.3|15661.3|15665.3|15661.3|15664.2|15660.2|1250
1625205240000|2021-07-02 05:54:00|15665.2|15661.2|15665.6|15661.6|15665.6|15661.6|15664.8|15660.8|550
1625205250000|2021-07-02 05:54:10|15665.7|15661.7|15666.2|15662.2|15666.4|15662.4|15665.6|15661.6|1700
1625205260000|2021-07-02 05:54:20|15666.4|15662.4|15666.5|15662.5|15666.5|15662.5|15666|15662|1550
1625205270000|2021-07-02 05:54:30|15666.6|15662.6|15666|15662|15666.6|15662.6|15665.3|15661.3|2050
1625205280000|2021-07-02 05:54:40|15666.2|15662.2|15666.4|15662.4|15666.4|15662.4|15665.6|15661.6|800
1625205290000|2021-07-02 05:54:50|15666.3|15662.3|15666.6|15662.6|15666.6|15662.6|15666.3|15662.3|200
1625205300000|2021-07-02 05:55:00|15666.4|15662.4|15665.4|15661.4|15666.4|15662.4|15665.4|15661.4|1350
1625205310000|2021-07-02 05:55:10|15665.6|15661.6|15665.9|15661.9|15665.9|15661.9|15665.3|15661.3|1150
1625205320000|2021-07-02 05:55:20|15666.6|15662.6|15666.8|15662.8|15667.1|15663.1|15666.6|15662.6|650
1625205330000|2021-07-02 05:55:30|15666.7|15662.7|15666.7|15662.7|15666.8|15662.8|15666.7|15662.7|150
1625205340000|2021-07-02 05:55:40|15666.5|15662.5|15666.6|15662.6|15666.6|15662.6|15666.3|15662.3|0
1625205350000|2021-07-02 05:55:50|15666|15662|15666.8|15662.8|15666.9|15662.9|15666|15662|200
1625205360000|2021-07-02 05:56:00|15666.6|15662.6|15667.5|15663.5|15667.5|15663.5|15666.6|15662.6|1600
1625205370000|2021-07-02 05:56:10|15667|15663|15666.1|15662.1|15667.4|15663.4|15666|15662|1150
1625205380000|2021-07-02 05:56:20|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.1|15662.1|100
1625205390000|2021-07-02 05:56:30|15666.1|15662.1|15664.7|15660.7|15666.1|15662.1|15664.2|15660.2|2000
1625205400000|2021-07-02 05:56:40|15664.6|15660.6|15665|15661|15665|15661|15664.6|15660.6|200
1625205410000|2021-07-02 05:56:50|15664.9|15660.9|15665.2|15661.2|15665.2|15661.2|15664.9|15660.9|300
1625205420000|2021-07-02 05:57:00|15665.3|15661.3|15664.4|15660.4|15665.3|15661.3|15664|15660|1100
1625205430000|2021-07-02 05:57:10|15663.7|15659.7|15663.9|15659.9|15664.2|15660.2|15663.4|15659.4|250
1625205440000|2021-07-02 05:57:20|15664.1|15660.1|15663.9|15659.9|15664.6|15660.6|15663.9|15659.9|100
1625205450000|2021-07-02 05:57:30|15664|15660|15664.2|15660.2|15664.2|15660.2|15664|15660|50
1625205460000|2021-07-02 05:57:40|15664.3|15660.3|15664.2|15660.2|15664.6|15660.6|15663.9|15659.9|800
1625205470000|2021-07-02 05:57:50|15664.6|15660.6|15663.8|15659.8|15664.8|15660.8|15663.8|15659.8|400
1625205480000|2021-07-02 05:58:00|15663.9|15659.9|15664|15660|15665.3|15661.3|15663.9|15659.9|800
1625205490000|2021-07-02 05:58:10|15664.6|15660.6|15664.2|15660.2|15664.7|15660.7|15664.2|15660.2|200
1625205500000|2021-07-02 05:58:20|15663.9|15659.9|15664|15660|15664.7|15660.7|15663.9|15659.9|1300
1625205510000|2021-07-02 05:58:30|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15661.4|15657.4|1800
1625205520000|2021-07-02 05:58:40|15663.8|15659.8|15662.6|15658.6|15663.9|15659.9|15662.4|15658.4|900
1625205530000|2021-07-02 05:58:50|15662.5|15658.5|15662.9|15658.9|15663|15659|15662.3|15658.3|250
1625205540000|2021-07-02 05:59:00|15662.6|15658.6|15662.6|15658.6|15662.8|15658.8|15661.9|15657.9|700
1625205550000|2021-07-02 05:59:10|15662.5|15658.5|15663.2|15659.2|15663.2|15659.2|15662.5|15658.5|300
1625205560000|2021-07-02 05:59:20|15663.7|15659.7|15663.4|15659.4|15663.7|15659.7|15663.4|15659.4|250
1625205570000|2021-07-02 05:59:30|15663.3|15659.3|15662.5|15658.5|15663.4|15659.4|15662.5|15658.5|150
1625205580000|2021-07-02 05:59:40|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|150
1625205590000|2021-07-02 05:59:50|15663|15659|15663|15659|15663|15659|15663|15659|500
1625205600000|2021-07-02 06:00:00|15662.6|15658.6|15663|15659|15663|15659|15662.6|15658.6|900
1625205610000|2021-07-02 06:00:10|15662.8|15658.8|15662.5|15658.5|15662.8|15658.8|15662.5|15658.5|350
1625205620000|2021-07-02 06:00:20|15662.4|15658.4|15662.1|15658.1|15662.6|15658.6|15662.1|15658.1|1150
1625205630000|2021-07-02 06:00:30|15661.8|15657.8|15659.5|15655.5|15661.8|15657.8|15659.5|15655.5|1800
1625205640000|2021-07-02 06:00:40|15660.2|15656.2|15659.6|15655.6|15660.2|15656.2|15659.2|15655.2|1450
1625205650000|2021-07-02 06:00:50|15659.2|15655.2|15657.8|15653.8|15659.2|15655.2|15657.8|15653.8|1700
1625205660000|2021-07-02 06:01:00|15657.1|15653.1|15657.9|15653.9|15658.1|15654.1|15657.1|15653.1|2550
1625205670000|2021-07-02 06:01:10|15658.6|15654.6|15658.9|15654.9|15658.9|15654.9|15658.6|15654.6|1050
1625205680000|2021-07-02 06:01:20|15657.8|15653.8|15657.9|15653.9|15657.9|15653.9|15657.8|15653.8|1350
1625205690000|2021-07-02 06:01:30|15657.8|15653.8|15658|15654|15658|15654|15657.8|15653.8|700
1625205700000|2021-07-02 06:01:40|15657.5|15653.5|15658.1|15654.1|15658.1|15654.1|15657.5|15653.5|750
1625205710000|2021-07-02 06:01:50|15658|15654|15657.9|15653.9|15658.1|15654.1|15657.9|15653.9|1050
1625205720000|2021-07-02 06:02:00|15658|15654|15660.5|15656.5|15660.5|15656.5|15658|15654|1100
1625205730000|2021-07-02 06:02:10|15660.6|15656.6|15660|15656|15661.3|15657.3|15659.5|15655.5|750
1625205740000|2021-07-02 06:02:20|15660.1|15656.1|15660.7|15656.7|15661.2|15657.2|15659.7|15655.7|1050
1625205750000|2021-07-02 06:02:30|15660.9|15656.9|15660.5|15656.5|15661|15657|15660.5|15656.5|250
1625205760000|2021-07-02 06:02:40|15660.1|15656.1|15659.5|15655.5|15660.1|15656.1|15658.7|15654.7|800
1625205770000|2021-07-02 06:02:50|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.6|15655.6|900
1625205780000|2021-07-02 06:03:00|15660.6|15656.6|15659.7|15655.7|15660.6|15656.6|15659.6|15655.6|300
1625205790000|2021-07-02 06:03:10|15659.8|15655.8|15658.9|15654.9|15659.8|15655.8|15658.9|15654.9|650
1625205800000|2021-07-02 06:03:20|15659|15655|15660.1|15656.1|15660.1|15656.1|15659|15655|450
1625205810000|2021-07-02 06:03:30|15660.2|15656.2|15660.7|15656.7|15660.7|15656.7|15660.2|15656.2|900
1625205820000|2021-07-02 06:03:40|15660.8|15656.8|15661.1|15657.1|15661.1|15657.1|15660.8|15656.8|600
1625205830000|2021-07-02 06:03:50|15661.5|15657.5|15659.7|15655.7|15661.5|15657.5|15659.6|15655.6|2050
1625205840000|2021-07-02 06:04:00|15659.6|15655.6|15659.9|15655.9|15659.9|15655.9|15659.6|15655.6|200
1625205850000|2021-07-02 06:04:10|15659.8|15655.8|15659.8|15655.8|15659.8|15655.8|15659.5|15655.5|300
1625205860000|2021-07-02 06:04:20|15659.7|15655.7|15660.7|15656.7|15661.3|15657.3|15659.7|15655.7|550
1625205870000|2021-07-02 06:04:30|15660.8|15656.8|15659.6|15655.6|15660.8|15656.8|15659.6|15655.6|150
1625205880000|2021-07-02 06:04:40|15659.7|15655.7|15658.8|15654.8|15659.7|15655.7|15658.7|15654.7|1900
1625205890000|2021-07-02 06:04:50|15659|15655|15660.2|15656.2|15660.2|15656.2|15659|15655|400
1625205900000|2021-07-02 06:05:00|15660|15656|15661|15657|15661|15657|15660|15656|600
1625205910000|2021-07-02 06:05:10|15661.4|15657.4|15661.9|15657.9|15661.9|15657.9|15661.4|15657.4|450
1625205920000|2021-07-02 06:05:20|15662|15658|15662.5|15658.5|15662.5|15658.5|15661.4|15657.4|1100
1625205930000|2021-07-02 06:05:30|15661.9|15657.9|15663.3|15659.3|15663.3|15659.3|15661.9|15657.9|750
1625205940000|2021-07-02 06:05:40|15664.6|15660.6|15665.6|15661.6|15665.8|15661.8|15664.6|15660.6|950
1625205950000|2021-07-02 06:05:50|15665.1|15661.1|15665.5|15661.5|15665.5|15661.5|15664.7|15660.7|500
1625205960000|2021-07-02 06:06:00|15666.1|15662.1|15666.2|15662.2|15666.2|15662.2|15665.7|15661.7|800
1625205970000|2021-07-02 06:06:10|15666|15662|15666.3|15662.3|15666.3|15662.3|15666|15662|850
1625205980000|2021-07-02 06:06:20|15666.5|15662.5|15667.9|15663.9|15667.9|15663.9|15666.5|15662.5|2100
1625205990000|2021-07-02 06:06:30|15668.1|15664.1|15670.3|15666.3|15670.4|15666.4|15668.1|15664.1|5100
1625206000000|2021-07-02 06:06:40|15670.2|15666.2|15668.5|15664.5|15670.2|15666.2|15667|15663|4250
1625206010000|2021-07-02 06:06:50|15668.6|15664.6|15670.2|15666.2|15670.5|15666.5|15668.6|15664.6|1100
1625206020000|2021-07-02 06:07:00|15670.5|15666.5|15670.8|15666.8|15671.6|15667.6|15670.5|15666.5|1400
1625206030000|2021-07-02 06:07:10|15672|15668|15669.8|15665.8|15672|15668|15669.8|15665.8|950
1625206040000|2021-07-02 06:07:20|15669.6|15665.6|15669.4|15665.4|15669.8|15665.8|15668.7|15664.7|700
1625206050000|2021-07-02 06:07:30|15669.5|15665.5|15669.7|15665.7|15669.8|15665.8|15669.5|15665.5|550
1625206060000|2021-07-02 06:07:40|15669.5|15665.5|15669.8|15665.8|15669.9|15665.9|15668.7|15664.7|1000
1625206070000|2021-07-02 06:07:50|15669.9|15665.9|15671.2|15667.2|15671.2|15667.2|15669.9|15665.9|1500
1625206080000|2021-07-02 06:08:00|15671.1|15667.1|15670.8|15666.8|15671.1|15667.1|15670.8|15666.8|1650
1625206090000|2021-07-02 06:08:10|15670.9|15666.9|15671.2|15667.2|15671.6|15667.6|15670.9|15666.9|2100
1625206100000|2021-07-02 06:08:20|15671|15667|15670.5|15666.5|15671|15667|15670.5|15666.5|1250
1625206110000|2021-07-02 06:08:30|15670.1|15666.1|15668.6|15664.6|15670.1|15666.1|15668.5|15664.5|1000
1625206120000|2021-07-02 06:08:40|15668.5|15664.5|15667.9|15663.9|15668.7|15664.7|15667.5|15663.5|1100
1625206130000|2021-07-02 06:08:50|15668|15664|15667.1|15663.1|15668.6|15664.6|15667.1|15663.1|1000
1625206140000|2021-07-02 06:09:00|15667.5|15663.5|15667.6|15663.6|15668|15664|15666.3|15662.3|2150
1625206150000|2021-07-02 06:09:10|15666.5|15662.5|15665.4|15661.4|15666.8|15662.8|15665.2|15661.2|2150
1625206160000|2021-07-02 06:09:20|15665.3|15661.3|15664.4|15660.4|15665.3|15661.3|15664.2|15660.2|600
1625206170000|2021-07-02 06:09:30|15662.3|15658.3|15660.9|15656.9|15662.9|15658.9|15660.9|15656.9|1750
1625206180000|2021-07-02 06:09:40|15660.8|15656.8|15661.4|15657.4|15662.1|15658.1|15659.9|15655.9|2850
1625206190000|2021-07-02 06:09:50|15661.8|15657.8|15661.2|15657.2|15662.1|15658.1|15661.2|15657.2|1000
1625206200000|2021-07-02 06:10:00|15661|15657|15659.1|15655.1|15661|15657|15659.1|15655.1|650
1625206210000|2021-07-02 06:10:10|15658.9|15654.9|15658.7|15654.7|15658.9|15654.9|15658.7|15654.7|1150
1625206220000|2021-07-02 06:10:20|15658.8|15654.8|15659.9|15655.9|15660|15656|15658.8|15654.8|400
1625206230000|2021-07-02 06:10:30|15660|15656|15659.1|15655.1|15660.6|15656.6|15659|15655|900
1625206240000|2021-07-02 06:10:40|15659.2|15655.2|15660.3|15656.3|15660.7|15656.7|15659.2|15655.2|650
1625206250000|2021-07-02 06:10:50|15660.1|15656.1|15661.5|15657.5|15661.5|15657.5|15660|15656|500
1625206260000|2021-07-02 06:11:00|15660.9|15656.9|15661|15657|15661.1|15657.1|15660.5|15656.5|500
1625206270000|2021-07-02 06:11:10|15661.1|15657.1|15662.8|15658.8|15662.8|15658.8|15661.1|15657.1|800
1625206280000|2021-07-02 06:11:20|15662.9|15658.9|15664|15660|15664|15660|15662.9|15658.9|1150
1625206290000|2021-07-02 06:11:30|15664.1|15660.1|15662.6|15658.6|15664.1|15660.1|15662.2|15658.2|1200
1625206300000|2021-07-02 06:11:40|15663|15659|15662.1|15658.1|15663.1|15659.1|15662.1|15658.1|650
1625206310000|2021-07-02 06:11:50|15662.5|15658.5|15664.1|15660.1|15664.1|15660.1|15662.5|15658.5|450
1625206320000|2021-07-02 06:12:00|15662.9|15658.9|15663.4|15659.4|15663.6|15659.6|15662.9|15658.9|450
1625206330000|2021-07-02 06:12:10|15663.7|15659.7|15663|15659|15663.7|15659.7|15662.8|15658.8|650
1625206340000|2021-07-02 06:12:20|15663.2|15659.2|15663.1|15659.1|15663.9|15659.9|15662.5|15658.5|1250
1625206350000|2021-07-02 06:12:30|15663.7|15659.7|15663.1|15659.1|15663.9|15659.9|15663|15659|1100
1625206360000|2021-07-02 06:12:40|15662.7|15658.7|15662.8|15658.8|15663.8|15659.8|15662.6|15658.6|1850
1625206370000|2021-07-02 06:12:50|15662.9|15658.9|15662.3|15658.3|15662.9|15658.9|15662.1|15658.1|900
1625206380000|2021-07-02 06:13:00|15662.8|15658.8|15663.1|15659.1|15663.1|15659.1|15661.5|15657.5|750
1625206390000|2021-07-02 06:13:10|15662.7|15658.7|15663|15659|15663.2|15659.2|15662.2|15658.2|1650
1625206400000|2021-07-02 06:13:20|15661.8|15657.8|15662.9|15658.9|15662.9|15658.9|15661.7|15657.7|1200
1625206410000|2021-07-02 06:13:30|15662.2|15658.2|15663.9|15659.9|15663.9|15659.9|15662.2|15658.2|1200
1625206420000|2021-07-02 06:13:40|15664.5|15660.5|15666|15662|15666|15662|15664.5|15660.5|1300
1625206430000|2021-07-02 06:13:50|15666.4|15662.4|15666|15662|15667|15663|15665.4|15661.4|1400
1625206440000|2021-07-02 06:14:00|15665.8|15661.8|15667.2|15663.2|15667.2|15663.2|15665.8|15661.8|1250
1625206450000|2021-07-02 06:14:10|15667.6|15663.6|15668.3|15664.3|15668.7|15664.7|15666.6|15662.6|1950
1625206460000|2021-07-02 06:14:20|15669.1|15665.1|15669.4|15665.4|15669.4|15665.4|15668.5|15664.5|1500
1625206470000|2021-07-02 06:14:30|15668.7|15664.7|15666.3|15662.3|15669|15665|15665.9|15661.9|2500
1625206480000|2021-07-02 06:14:40|15666.6|15662.6|15667.1|15663.1|15667.8|15663.8|15666.6|15662.6|1050
1625206490000|2021-07-02 06:14:50|15667.2|15663.2|15668.5|15664.5|15668.8|15664.8|15667.2|15663.2|1150
1625206500000|2021-07-02 06:15:00|15669.5|15665.5|15672|15668|15672|15668|15669.5|15665.5|10450
1625206510000|2021-07-02 06:15:10|15672.1|15668.1|15670.6|15666.6|15672.6|15668.6|15670.5|15666.5|2850
1625206520000|2021-07-02 06:15:20|15671.6|15667.6|15673.1|15669.1|15673.1|15669.1|15670.5|15666.5|4900
1625206530000|2021-07-02 06:15:30|15673.3|15669.3|15673|15669|15673.8|15669.8|15672.6|15668.6|7550
1625206540000|2021-07-02 06:15:40|15672.2|15668.2|15673|15669|15673|15669|15672|15668|2400
1625206550000|2021-07-02 06:15:50|15672.7|15668.7|15672|15668|15672.7|15668.7|15671.9|15667.9|2450
1625206560000|2021-07-02 06:16:00|15672.2|15668.2|15670.1|15666.1|15672.3|15668.3|15670.1|15666.1|3600
1625206570000|2021-07-02 06:16:10|15671.8|15667.8|15671.2|15667.2|15671.8|15667.8|15669.9|15665.9|950
1625206580000|2021-07-02 06:16:20|15671.1|15667.1|15671.4|15667.4|15671.5|15667.5|15671.1|15667.1|150
1625206590000|2021-07-02 06:16:30|15670.9|15666.9|15670.9|15666.9|15671.4|15667.4|15670.9|15666.9|650
1625206600000|2021-07-02 06:16:40|15671|15667|15670.5|15666.5|15671.1|15667.1|15670.5|15666.5|1450
1625206610000|2021-07-02 06:16:50|15669.1|15665.1|15669.1|15665.1|15669.2|15665.2|15669.1|15665.1|750
1625206620000|2021-07-02 06:17:00|15669.2|15665.2|15668.9|15664.9|15669.2|15665.2|15668.9|15664.9|900
1625206630000|2021-07-02 06:17:10|15668.6|15664.6|15669.4|15665.4|15669.4|15665.4|15668.6|15664.6|1850
1625206640000|2021-07-02 06:17:20|15669.6|15665.6|15669.7|15665.7|15669.8|15665.8|15669|15665|800
1625206650000|2021-07-02 06:17:30|15670.4|15666.4|15670.2|15666.2|15670.9|15666.9|15670.2|15666.2|1600
1625206660000|2021-07-02 06:17:40|15670.3|15666.3|15669.9|15665.9|15670.3|15666.3|15669|15665|500
1625206670000|2021-07-02 06:17:50|15669.8|15665.8|15669.3|15665.3|15670.2|15666.2|15669.3|15665.3|900
1625206680000|2021-07-02 06:18:00|15669.5|15665.5|15668.1|15664.1|15669.9|15665.9|15668.1|15664.1|2200
1625206690000|2021-07-02 06:18:10|15668.3|15664.3|15666.8|15662.8|15668.3|15664.3|15666.7|15662.7|1350
1625206700000|2021-07-02 06:18:20|15666.6|15662.6|15667.5|15663.5|15667.5|15663.5|15666.6|15662.6|1100
1625206710000|2021-07-02 06:18:30|15667.3|15663.3|15668.9|15664.9|15668.9|15664.9|15667.3|15663.3|750
1625206720000|2021-07-02 06:18:40|15669.4|15665.4|15670.8|15666.8|15670.8|15666.8|15669.4|15665.4|600
1625206730000|2021-07-02 06:18:50|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.2|15666.2|800
1625206740000|2021-07-02 06:19:00|15670.5|15666.5|15669.1|15665.1|15670.5|15666.5|15669.1|15665.1|200
1625206750000|2021-07-02 06:19:10|15668.6|15664.6|15668.8|15664.8|15669.5|15665.5|15668.6|15664.6|350
1625206760000|2021-07-02 06:19:20|15669.6|15665.6|15669.1|15665.1|15669.6|15665.6|15669.1|15665.1|600
1625206770000|2021-07-02 06:19:30|15668.9|15664.9|15670.1|15666.1|15670.1|15666.1|15668.5|15664.5|400
1625206780000|2021-07-02 06:19:40|15670.5|15666.5|15669.4|15665.4|15670.5|15666.5|15669.4|15665.4|600
1625206790000|2021-07-02 06:19:50|15669.5|15665.5|15670.5|15666.5|15670.5|15666.5|15669.5|15665.5|450
1625206800000|2021-07-02 06:20:00|15669.5|15665.5|15667.8|15663.8|15669.5|15665.5|15667.8|15663.8|1200
1625206810000|2021-07-02 06:20:10|15668.1|15664.1|15669.5|15665.5|15669.5|15665.5|15667.9|15663.9|700
1625206820000|2021-07-02 06:20:20|15669.4|15665.4|15668|15664|15669.4|15665.4|15668|15664|1400
1625206830000|2021-07-02 06:20:30|15667.7|15663.7|15667.6|15663.6|15668.1|15664.1|15667.1|15663.1|650
1625206840000|2021-07-02 06:20:40|15668|15664|15668.7|15664.7|15668.7|15664.7|15667.8|15663.8|500
1625206850000|2021-07-02 06:20:50|15669.6|15665.6|15669.9|15665.9|15670.2|15666.2|15669.6|15665.6|300
1625206860000|2021-07-02 06:21:00|15669.3|15665.3|15668.6|15664.6|15669.8|15665.8|15667.2|15663.2|1450
1625206870000|2021-07-02 06:21:10|15669.6|15665.6|15668.6|15664.6|15670.7|15666.7|15668.6|15664.6|550
1625206880000|2021-07-02 06:21:20|15670.5|15666.5|15671.3|15667.3|15671.3|15667.3|15670.5|15666.5|450
1625206890000|2021-07-02 06:21:30|15671.8|15667.8|15672.3|15668.3|15672.3|15668.3|15671.8|15667.8|2600
1625206900000|2021-07-02 06:21:40|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.4|15668.4|1050
1625206910000|2021-07-02 06:21:50|15672.5|15668.5|15673.1|15669.1|15673.1|15669.1|15672.5|15668.5|850
1625206920000|2021-07-02 06:22:00|15671.6|15667.6|15672|15668|15672|15668|15671.6|15667.6|800
1625206930000|2021-07-02 06:22:10|15670.2|15666.2|15670.1|15666.1|15670.2|15666.2|15670|15666|1300
1625206940000|2021-07-02 06:22:20|15670.3|15666.3|15670.3|15666.3|15670.3|15666.3|15670.2|15666.2|150
1625206950000|2021-07-02 06:22:30|15670.6|15666.6|15668.5|15664.5|15670.6|15666.6|15668.5|15664.5|1750
1625206960000|2021-07-02 06:22:40|15669.1|15665.1|15669.9|15665.9|15669.9|15665.9|15669.1|15665.1|200
1625206970000|2021-07-02 06:22:50|15670|15666|15670.6|15666.6|15670.6|15666.6|15670|15666|350
1625206980000|2021-07-02 06:23:00|15670.5|15666.5|15670.9|15666.9|15670.9|15666.9|15670.5|15666.5|950
1625206990000|2021-07-02 06:23:10|15671.3|15667.3|15670.6|15666.6|15671.3|15667.3|15670.6|15666.6|1250
1625207000000|2021-07-02 06:23:20|15670.7|15666.7|15670.9|15666.9|15670.9|15666.9|15670.7|15666.7|150
1625207010000|2021-07-02 06:23:30|15671.3|15667.3|15670.4|15666.4|15671.3|15667.3|15670.4|15666.4|750
1625207020000|2021-07-02 06:23:40|15669.6|15665.6|15668.9|15664.9|15669.6|15665.6|15668.6|15664.6|1100
1625207030000|2021-07-02 06:23:50|15669.1|15665.1|15668.8|15664.8|15669.7|15665.7|15668.8|15664.8|450
1625207040000|2021-07-02 06:24:00|||||||||700
1625207050000|2021-07-02 06:24:10|15669.2|15665.2|15670.1|15666.1|15670.1|15666.1|15669.2|15665.2|700
1625207060000|2021-07-02 06:24:20|15670.2|15666.2|15669.6|15665.6|15670.2|15666.2|15669.2|15665.2|750
1625207070000|2021-07-02 06:24:30|15669.1|15665.1|15669.1|15665.1|15669.7|15665.7|15669.1|15665.1|1100
1625207080000|2021-07-02 06:24:40|15669.9|15665.9|15670.1|15666.1|15670.1|15666.1|15669.9|15665.9|300
1625207090000|2021-07-02 06:24:50|15670.5|15666.5|15670.7|15666.7|15670.7|15666.7|15670.5|15666.5|50
1625207100000|2021-07-02 06:25:00|15670.3|15666.3|15671.2|15667.2|15671.2|15667.2|15670.3|15666.3|500
1625207110000|2021-07-02 06:25:10|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|15670.8|15666.8|850
1625207120000|2021-07-02 06:25:20|15670.9|15666.9|15671.8|15667.8|15671.8|15667.8|15670.9|15666.9|400
1625207130000|2021-07-02 06:25:30|15672.9|15668.9|15673.1|15669.1|15673.1|15669.1|15672.9|15668.9|1850
1625207140000|2021-07-02 06:25:40|15673.2|15669.2|15673|15669|15673.2|15669.2|15672.4|15668.4|700
1625207150000|2021-07-02 06:25:50|15673.1|15669.1|15671.6|15667.6|15673.1|15669.1|15671.6|15667.6|2000
1625207160000|2021-07-02 06:26:00|15671.9|15667.9|15671.3|15667.3|15671.9|15667.9|15670.9|15666.9|300
1625207170000|2021-07-02 06:26:10|15671.6|15667.6|15672|15668|15672|15668|15671.6|15667.6|200
1625207180000|2021-07-02 06:26:20|15672.6|15668.6|15672.8|15668.8|15672.8|15668.8|15672.6|15668.6|550
1625207190000|2021-07-02 06:26:30|15671.8|15667.8|15671.8|15667.8|15671.8|15667.8|15670.8|15666.8|1100
1625207200000|2021-07-02 06:26:40|15671.6|15667.6|15673|15669|15673|15669|15671.6|15667.6|600
1625207210000|2021-07-02 06:26:50|15672.9|15668.9|15672.8|15668.8|15672.9|15668.9|15672.8|15668.8|200
1625207220000|2021-07-02 06:27:00|15672.7|15668.7|15672.8|15668.8|15673.2|15669.2|15672.7|15668.7|1150
1625207230000|2021-07-02 06:27:10|15673|15669|15672.7|15668.7|15673.1|15669.1|15672.7|15668.7|650
1625207240000|2021-07-02 06:27:20|15672.8|15668.8|15670.8|15666.8|15672.8|15668.8|15670.8|15666.8|1250
1625207250000|2021-07-02 06:27:30|15671|15667|15670.6|15666.6|15671|15667|15670.6|15666.6|250
1625207260000|2021-07-02 06:27:40|15670.5|15666.5|15669.9|15665.9|15670.5|15666.5|15667.4|15663.4|2450
1625207270000|2021-07-02 06:27:50|15670.1|15666.1|15668.2|15664.2|15670.2|15666.2|15668.2|15664.2|400
1625207280000|2021-07-02 06:28:00|15668|15664|15668.8|15664.8|15668.8|15664.8|15668|15664|500
1625207290000|2021-07-02 06:28:10|15669.3|15665.3|15669.9|15665.9|15670.3|15666.3|15669.3|15665.3|2250
1625207300000|2021-07-02 06:28:20|15670|15666|15670.4|15666.4|15670.5|15666.5|15669.3|15665.3|1300
1625207310000|2021-07-02 06:28:30|15669.6|15665.6|15669.9|15665.9|15670.6|15666.6|15668.5|15664.5|550
1625207320000|2021-07-02 06:28:40|15670|15666|15671.2|15667.2|15671.2|15667.2|15670|15666|150
1625207330000|2021-07-02 06:28:50|15671.3|15667.3|15672.7|15668.7|15672.7|15668.7|15671.3|15667.3|600
1625207340000|2021-07-02 06:29:00|15672.8|15668.8|15672.8|15668.8|15672.9|15668.9|15672.8|15668.8|350
1625207350000|2021-07-02 06:29:10|15674.4|15670.4|15675.2|15671.2|15676.3|15672.3|15673.8|15669.8|5150
1625207360000|2021-07-02 06:29:20|15674.9|15670.9|15675.1|15671.1|15675.2|15671.2|15674.6|15670.6|400
1625207370000|2021-07-02 06:29:30|15673.5|15669.5|15674.7|15670.7|15674.7|15670.7|15673.5|15669.5|1750
1625207380000|2021-07-02 06:29:40|15675.1|15671.1|15675.1|15671.1|15675.2|15671.2|15675|15671|500
1625207390000|2021-07-02 06:29:50|15675.5|15671.5|15674.6|15670.6|15675.5|15671.5|15674.6|15670.6|500
1625207400000|2021-07-02 06:30:00|15675.3|15671.3|15675.6|15671.6|15676.3|15672.3|15675.3|15671.3|1300
1625207410000|2021-07-02 06:30:10|15676.1|15672.1|15676.9|15672.9|15676.9|15672.9|15676.1|15672.1|2050
1625207420000|2021-07-02 06:30:20|15677.5|15673.5|15677.4|15673.4|15680.8|15676.8|15677.4|15673.4|24800
1625207430000|2021-07-02 06:30:30|15678.3|15674.3|15678.7|15674.7|15679.1|15675.1|15678|15674|1950
1625207440000|2021-07-02 06:30:40|15676.8|15672.8|15677.5|15673.5|15677.5|15673.5|15676.8|15672.8|800
1625207450000|2021-07-02 06:30:50|15677.2|15673.2|15676.7|15672.7|15677.4|15673.4|15676.7|15672.7|650
1625207460000|2021-07-02 06:31:00|15676.5|15672.5|15675.1|15671.1|15676.5|15672.5|15675.1|15671.1|850
1625207470000|2021-07-02 06:31:10|15676|15672|15676.5|15672.5|15676.6|15672.6|15676|15672|850
1625207480000|2021-07-02 06:31:20|15676.4|15672.4|15676.6|15672.6|15676.6|15672.6|15676.4|15672.4|700
1625207490000|2021-07-02 06:31:30|15676.1|15672.1|15676.8|15672.8|15676.8|15672.8|15676.1|15672.1|700
1625207500000|2021-07-02 06:31:40|15678.6|15674.6|15677.3|15673.3|15678.6|15674.6|15676.9|15672.9|6050
1625207510000|2021-07-02 06:31:50|15677.8|15673.8|15677.8|15673.8|15677.8|15673.8|15677.3|15673.3|400
1625207520000|2021-07-02 06:32:00|15677.6|15673.6|15676.5|15672.5|15677.7|15673.7|15676.5|15672.5|1600
1625207530000|2021-07-02 06:32:10|15677.5|15673.5|15677|15673|15677.8|15673.8|15677|15673|4600
1625207540000|2021-07-02 06:32:20|15676.9|15672.9|15676.9|15672.9|15677.3|15673.3|15676.6|15672.6|500
1625207550000|2021-07-02 06:32:30|15676.1|15672.1|15674.8|15670.8|15676.1|15672.1|15674.8|15670.8|1850
1625207560000|2021-07-02 06:32:40|15673.8|15669.8|15674|15670|15674|15670|15673.8|15669.8|1450
1625207570000|2021-07-02 06:32:50|15673.9|15669.9|15673.4|15669.4|15673.9|15669.9|15673.4|15669.4|400
1625207580000|2021-07-02 06:33:00|15673.2|15669.2|15672.9|15668.9|15673.2|15669.2|15671.3|15667.3|3350
1625207590000|2021-07-02 06:33:10|15673|15669|15672.2|15668.2|15673.1|15669.1|15672.2|15668.2|400
1625207600000|2021-07-02 06:33:20|15671.8|15667.8|15671.8|15667.8|15671.8|15667.8|15671.8|15667.8|700
1625207610000|2021-07-02 06:33:30|15671.5|15667.5|15671.8|15667.8|15672|15668|15671.5|15667.5|1100
1625207620000|2021-07-02 06:33:40|15671.9|15667.9|15672|15668|15672.1|15668.1|15671.7|15667.7|450
1625207630000|2021-07-02 06:33:50|15673.2|15669.2|15673.1|15669.1|15673.2|15669.2|15672.8|15668.8|650
1625207640000|2021-07-02 06:34:00|15673|15669|15673.6|15669.6|15673.6|15669.6|15672.7|15668.7|800
1625207650000|2021-07-02 06:34:10|15673.9|15669.9|15673.5|15669.5|15674.7|15670.7|15673.4|15669.4|850
1625207660000|2021-07-02 06:34:20|15673.6|15669.6|15673.7|15669.7|15674|15670|15673.1|15669.1|250
1625207670000|2021-07-02 06:34:30|15673.8|15669.8|15674.2|15670.2|15674.2|15670.2|15673.8|15669.8|150
1625207680000|2021-07-02 06:34:40|15673.8|15669.8|15675.1|15671.1|15675.1|15671.1|15673.8|15669.8|500
1625207690000|2021-07-02 06:34:50|15675.4|15671.4|15676.8|15672.8|15677.8|15673.8|15675.4|15671.4|1100
1625207700000|2021-07-02 06:35:00|15677.1|15673.1|15678.7|15674.7|15678.8|15674.8|15677.1|15673.1|700
1625207710000|2021-07-02 06:35:10|15678.8|15674.8|15677.2|15673.2|15678.8|15674.8|15677.2|15673.2|1850
1625207720000|2021-07-02 06:35:20|15677|15673|15673.4|15669.4|15677.3|15673.3|15673.4|15669.4|3250
1625207730000|2021-07-02 06:35:30|15672.5|15668.5|15673.3|15669.3|15673.3|15669.3|15672.5|15668.5|1500
1625207740000|2021-07-02 06:35:40|||||||||750
1625207750000|2021-07-02 06:35:50|15672.2|15668.2|15672.2|15668.2|15672.9|15668.9|15672.1|15668.1|7050
1625207760000|2021-07-02 06:36:00|15672.7|15668.7|15672.1|15668.1|15672.9|15668.9|15672.1|15668.1|3950
1625207770000|2021-07-02 06:36:10|15671.4|15667.4|15671.6|15667.6|15671.7|15667.7|15671.4|15667.4|4750
1625207780000|2021-07-02 06:36:20|15671.2|15667.2|15669.3|15665.3|15671.2|15667.2|15669.3|15665.3|1800
1625207790000|2021-07-02 06:36:30|15669.6|15665.6|15669.8|15665.8|15670.1|15666.1|15669.1|15665.1|900
1625207800000|2021-07-02 06:36:40|||||||||550
1625207810000|2021-07-02 06:36:50|15669.6|15665.6|15669|15665|15669.6|15665.6|15668.9|15664.9|400
1625207820000|2021-07-02 06:37:00|15669.6|15665.6|15670.3|15666.3|15670.3|15666.3|15669.6|15665.6|4850
1625207830000|2021-07-02 06:37:10|15671.1|15667.1|15671.3|15667.3|15671.3|15667.3|15671.1|15667.1|3900
1625207840000|2021-07-02 06:37:20|15672.3|15668.3|15671.6|15667.6|15672.3|15668.3|15671.6|15667.6|1400
1625207850000|2021-07-02 06:37:30|15671.3|15667.3|15670.8|15666.8|15671.3|15667.3|15670.2|15666.2|4050
1625207860000|2021-07-02 06:37:40|15671.1|15667.1|15670.9|15666.9|15671.1|15667.1|15670.8|15666.8|200
1625207870000|2021-07-02 06:37:50|15671.1|15667.1|15669.9|15665.9|15671.1|15667.1|15669.9|15665.9|2850
1625207880000|2021-07-02 06:38:00|15669.2|15665.2|15669.3|15665.3|15669.3|15665.3|15669.2|15665.2|950
1625207890000|2021-07-02 06:38:10|15669.1|15665.1|15669.4|15665.4|15669.4|15665.4|15668.9|15664.9|1500
1625207900000|2021-07-02 06:38:20|15669.1|15665.1|15668.9|15664.9|15669.4|15665.4|15668.9|15664.9|1100
1625207910000|2021-07-02 06:38:30|15669|15665|15669.9|15665.9|15670.1|15666.1|15669|15665|400
1625207920000|2021-07-02 06:38:40|15670|15666|15670|15666|15670|15666|15670|15666|150
1625207930000|2021-07-02 06:38:50|15671.4|15667.4|15671.1|15667.1|15671.9|15667.9|15670.8|15666.8|2250
1625207940000|2021-07-02 06:39:00|15671.2|15667.2|15671.1|15667.1|15672.3|15668.3|15670.9|15666.9|2350
1625207950000|2021-07-02 06:39:10|15672.3|15668.3|15670.5|15666.5|15672.3|15668.3|15669.3|15665.3|1450
1625207960000|2021-07-02 06:39:20|15669.8|15665.8|15668.8|15664.8|15669.8|15665.8|15668.7|15664.7|450
1625207970000|2021-07-02 06:39:30|15668.6|15664.6|15669.2|15665.2|15669.2|15665.2|15668.4|15664.4|850
1625207980000|2021-07-02 06:39:40|15668.8|15664.8|15666.8|15662.8|15668.8|15664.8|15666.6|15662.6|1250
1625207990000|2021-07-02 06:39:50|15667.6|15663.6|15667.8|15663.8|15667.9|15663.9|15667.6|15663.6|350
1625208000000|2021-07-02 06:40:00|15667.9|15663.9|15668.6|15664.6|15668.6|15664.6|15667.8|15663.8|600
1625208010000|2021-07-02 06:40:10|15669.3|15665.3|15669.9|15665.9|15669.9|15665.9|15669.3|15665.3|450
1625208030000|2021-07-02 06:40:30|15670.2|15666.2|15670.3|15666.3|15670.3|15666.3|15670.2|15666.2|2750
1625208040000|2021-07-02 06:40:40|15670.6|15666.6|15670.9|15666.9|15670.9|15666.9|15670.6|15666.6|2050
1625208050000|2021-07-02 06:40:50|15671.1|15667.1|15671.2|15667.2|15671.2|15667.2|15671.1|15667.1|700
1625208060000|2021-07-02 06:41:00|15671|15667|15671|15667|15671|15667|15671|15667|350
1625208070000|2021-07-02 06:41:10|15669.9|15665.9|15670.1|15666.1|15670.1|15666.1|15669.6|15665.6|650
1625208080000|2021-07-02 06:41:20|15669.8|15665.8|15668.7|15664.7|15669.8|15665.8|15668|15664|650
1625208090000|2021-07-02 06:41:30|15667.6|15663.6|15668.9|15664.9|15668.9|15664.9|15667.6|15663.6|650
1625208100000|2021-07-02 06:41:40|15668.8|15664.8|15668.8|15664.8|15669|15665|15668.8|15664.8|800
1625208110000|2021-07-02 06:41:50|15668.9|15664.9|15668.8|15664.8|15668.9|15664.9|15668.8|15664.8|200
1625208120000|2021-07-02 06:42:00|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|150
1625208130000|2021-07-02 06:42:10|15669|15665|15669.3|15665.3|15669.3|15665.3|15669|15665|150
1625208140000|2021-07-02 06:42:20|15668.8|15664.8|15668.8|15664.8|15668.8|15664.8|15668.8|15664.8|1000
1625208150000|2021-07-02 06:42:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.8|15664.8|250
1625208160000|2021-07-02 06:42:40|15668.8|15664.8|15668.8|15664.8|15669.2|15665.2|15668.8|15664.8|200
1625208170000|2021-07-02 06:42:50|15668.6|15664.6|15669.3|15665.3|15669.3|15665.3|15668.6|15664.6|500
1625208180000|2021-07-02 06:43:00|15670.1|15666.1|15670.3|15666.3|15670.3|15666.3|15670.1|15666.1|4850
1625208190000|2021-07-02 06:43:10|15670.2|15666.2|15670.3|15666.3|15670.3|15666.3|15670.2|15666.2|400
1625208200000|2021-07-02 06:43:20|15671.3|15667.3|15671.3|15667.3|15671.3|15667.3|15671.3|15667.3|4800
1625208210000|2021-07-02 06:43:30|||||||||750
1625208220000|2021-07-02 06:43:40|15671|15667|15671.3|15667.3|15671.3|15667.3|15671|15667|350
1625208230000|2021-07-02 06:43:50|15670.2|15666.2|15670.3|15666.3|15670.3|15666.3|15670.2|15666.2|1650
1625208240000|2021-07-02 06:44:00|15670.5|15666.5|15671.3|15667.3|15671.3|15667.3|15670.5|15666.5|1250
1625208250000|2021-07-02 06:44:10|15671.4|15667.4|15672.6|15668.6|15673.1|15669.1|15671.4|15667.4|1150
1625208260000|2021-07-02 06:44:20|15671.7|15667.7|15671.9|15667.9|15671.9|15667.9|15671.7|15667.7|900
1625208270000|2021-07-02 06:44:30|||||||||2750
1625208280000|2021-07-02 06:44:40|15671.7|15667.7|15671.7|15667.7|15671.7|15667.7|15671.7|15667.7|2200
1625208290000|2021-07-02 06:44:50|15671.8|15667.8|15672|15668|15672|15668|15671.8|15667.8|650
1625208300000|2021-07-02 06:45:00|15672.4|15668.4|15673.4|15669.4|15673.7|15669.7|15672.4|15668.4|950
1625208310000|2021-07-02 06:45:10|15673.6|15669.6|15676.6|15672.6|15676.6|15672.6|15673.6|15669.6|3450
1625208320000|2021-07-02 06:45:20|15677|15673|15676.6|15672.6|15677|15673|15675.5|15671.5|2850
1625208330000|2021-07-02 06:45:30|15676.7|15672.7|15676.2|15672.2|15677|15673|15676.1|15672.1|1100
1625208340000|2021-07-02 06:45:40|15675.7|15671.7|15678.6|15674.6|15678.6|15674.6|15675.7|15671.7|6850
1625208350000|2021-07-02 06:45:50|15678.5|15674.5|15677.6|15673.6|15678.8|15674.8|15676.5|15672.5|5850
1625208360000|2021-07-02 06:46:00|15677.7|15673.7|15678.9|15674.9|15679.7|15675.7|15677.7|15673.7|2100
1625208370000|2021-07-02 06:46:10|15679.2|15675.2|15679.9|15675.9|15680.7|15676.7|15679.2|15675.2|2050
1625208380000|2021-07-02 06:46:20|15680.4|15676.4|15679.8|15675.8|15680.8|15676.8|15679.8|15675.8|3100
1625208390000|2021-07-02 06:46:30|15679.9|15675.9|15680|15676|15681.7|15677.7|15679.4|15675.4|2300
1625208400000|2021-07-02 06:46:40|15679.7|15675.7|15682.2|15678.2|15682.2|15678.2|15679.7|15675.7|2050
1625208410000|2021-07-02 06:46:50|15681.6|15677.6|15682.4|15678.4|15683.1|15679.1|15681.6|15677.6|5950
1625208420000|2021-07-02 06:47:00|15680.9|15676.9|15682.3|15678.3|15682.7|15678.7|15680.9|15676.9|6350
1625208430000|2021-07-02 06:47:10|15681.9|15677.9|15682|15678|15682.9|15678.9|15681.9|15677.9|2350
1625208440000|2021-07-02 06:47:20|15682.4|15678.4|15681.9|15677.9|15682.4|15678.4|15681.8|15677.8|1350
1625208450000|2021-07-02 06:47:30|15681|15677|15681.5|15677.5|15682.2|15678.2|15680.9|15676.9|1600
1625208460000|2021-07-02 06:47:40|15681|15677|15680.1|15676.1|15681|15677|15680.1|15676.1|1250
1625208470000|2021-07-02 06:47:50|15680.8|15676.8|15680.9|15676.9|15681.3|15677.3|15680.8|15676.8|4400
1625208480000|2021-07-02 06:48:00|15680.7|15676.7|15682.5|15678.5|15682.5|15678.5|15680.7|15676.7|1600
1625208490000|2021-07-02 06:48:10|15682.7|15678.7|15688.6|15684.6|15688.6|15684.6|15682.7|15678.7|20150
1625208500000|2021-07-02 06:48:20|15686.7|15682.7|15685.7|15681.7|15687.3|15683.3|15685.7|15681.7|7350
1625208510000|2021-07-02 06:48:30|15686|15682|15685.9|15681.9|15686.5|15682.5|15685.7|15681.7|4950
1625208520000|2021-07-02 06:48:40|15686|15682|15685.5|15681.5|15686.6|15682.6|15685.5|15681.5|2750
1625208530000|2021-07-02 06:48:50|15684.9|15680.9|15684.3|15680.3|15685.3|15681.3|15684.3|15680.3|3200
1625208540000|2021-07-02 06:49:00|15684.4|15680.4|15682.8|15678.8|15684.4|15680.4|15682.5|15678.5|3950
1625208550000|2021-07-02 06:49:10|15682.4|15678.4|15681.6|15677.6|15682.4|15678.4|15681.5|15677.5|3750
1625208560000|2021-07-02 06:49:20|15682.3|15678.3|15681.1|15677.1|15682.3|15678.3|15681.1|15677.1|3800
1625208570000|2021-07-02 06:49:30|15680.6|15676.6|15680.8|15676.8|15681.1|15677.1|15680.6|15676.6|2500
1625208580000|2021-07-02 06:49:40|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.3|15677.3|2950
1625208590000|2021-07-02 06:49:50|15682.3|15678.3|15684.3|15680.3|15684.3|15680.3|15682.3|15678.3|2800
1625208600000|2021-07-02 06:50:00|15684.4|15680.4|15684.5|15680.5|15686|15682|15684.4|15680.4|3700
1625208610000|2021-07-02 06:50:10|15684.9|15680.9|15683.6|15679.6|15684.9|15680.9|15683.6|15679.6|2750
1625208620000|2021-07-02 06:50:20|15683.5|15679.5|15684.4|15680.4|15685.2|15681.2|15683.5|15679.5|5800
1625208630000|2021-07-02 06:50:30|15684.3|15680.3|15684.1|15680.1|15684.6|15680.6|15684|15680|1850
1625208640000|2021-07-02 06:50:40|15684.2|15680.2|15683.7|15679.7|15684.2|15680.2|15683.6|15679.6|2700
1625208650000|2021-07-02 06:50:50|15683.8|15679.8|15683.8|15679.8|15683.8|15679.8|15683.3|15679.3|1950
1625208660000|2021-07-02 06:51:00|15683.7|15679.7|15683.4|15679.4|15683.9|15679.9|15683.3|15679.3|1100
1625208670000|2021-07-02 06:51:10|15682.6|15678.6|15683.6|15679.6|15683.6|15679.6|15682.3|15678.3|1000
1625208680000|2021-07-02 06:51:20|15683.5|15679.5|15682.4|15678.4|15683.5|15679.5|15681.5|15677.5|1500
1625208690000|2021-07-02 06:51:30|15682|15678|15681.7|15677.7|15682.3|15678.3|15681.7|15677.7|250
1625208700000|2021-07-02 06:51:40|15681.6|15677.6|15681.9|15677.9|15682.3|15678.3|15681.6|15677.6|100
1625208710000|2021-07-02 06:51:50|15682.2|15678.2|15682|15678|15682.2|15678.2|15681.9|15677.9|1650
1625208720000|2021-07-02 06:52:00|15681.8|15677.8|15681.9|15677.9|15681.9|15677.9|15681.7|15677.7|200
1625208730000|2021-07-02 06:52:10|15681.8|15677.8|15681.7|15677.7|15681.8|15677.8|15681.5|15677.5|700
1625208740000|2021-07-02 06:52:20|15681.8|15677.8|15682.1|15678.1|15682.1|15678.1|15681.8|15677.8|250
1625208750000|2021-07-02 06:52:30|15681.5|15677.5|15680.8|15676.8|15681.5|15677.5|15680.6|15676.6|600
1625208760000|2021-07-02 06:52:40|15680.6|15676.6|15682.4|15678.4|15682.7|15678.7|15680.3|15676.3|1050
1625208770000|2021-07-02 06:52:50|15682.5|15678.5|15683.4|15679.4|15683.4|15679.4|15682.5|15678.5|1100
1625208780000|2021-07-02 06:53:00|15683.7|15679.7|15683.7|15679.7|15683.8|15679.8|15683.3|15679.3|650
1625208790000|2021-07-02 06:53:10|15682.5|15678.5|15681.9|15677.9|15682.8|15678.8|15681.9|15677.9|500
1625208800000|2021-07-02 06:53:20|15682.2|15678.2|15682.4|15678.4|15682.4|15678.4|15682.1|15678.1|450
1625208810000|2021-07-02 06:53:30|15682.3|15678.3|15682.1|15678.1|15682.3|15678.3|15682.1|15678.1|450
1625208820000|2021-07-02 06:53:40|15680.9|15676.9|15681.2|15677.2|15681.4|15677.4|15680.9|15676.9|450
1625208830000|2021-07-02 06:53:50|15681.1|15677.1|15679.9|15675.9|15681.7|15677.7|15679.9|15675.9|300
1625208840000|2021-07-02 06:54:00|15678.7|15674.7|15680.1|15676.1|15680.1|15676.1|15678.3|15674.3|3450
1625208850000|2021-07-02 06:54:10|15680.2|15676.2|15679.5|15675.5|15680.2|15676.2|15679.4|15675.4|1600
1625208860000|2021-07-02 06:54:20|15678.9|15674.9|15678.5|15674.5|15678.9|15674.9|15678.5|15674.5|300
1625208870000|2021-07-02 06:54:30|15678.4|15674.4|15678.8|15674.8|15678.8|15674.8|15678.4|15674.4|1100
1625208880000|2021-07-02 06:54:40|15678.7|15674.7|15678.6|15674.6|15678.7|15674.7|15678.4|15674.4|300
1625208890000|2021-07-02 06:54:50|15678.4|15674.4|15678.3|15674.3|15678.4|15674.4|15678.1|15674.1|700
1625208900000|2021-07-02 06:55:00|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|850
1625208910000|2021-07-02 06:55:10|||||||||200
1625208920000|2021-07-02 06:55:20|15679.7|15675.7|15679.5|15675.5|15679.7|15675.7|15679.5|15675.5|1400
1625208930000|2021-07-02 06:55:30|15679.4|15675.4|15680|15676|15680|15676|15679.4|15675.4|650
1625208940000|2021-07-02 06:55:40|15679.9|15675.9|15679.6|15675.6|15680.1|15676.1|15679.6|15675.6|300
1625208950000|2021-07-02 06:55:50|15679.9|15675.9|15680.9|15676.9|15680.9|15676.9|15679.9|15675.9|300
1625208960000|2021-07-02 06:56:00|15681.3|15677.3|15683.3|15679.3|15683.3|15679.3|15681.3|15677.3|1050
1625208970000|2021-07-02 06:56:10|15683.6|15679.6|15683.5|15679.5|15684.1|15680.1|15683.5|15679.5|950
1625208980000|2021-07-02 06:56:20|15683.7|15679.7|15684.6|15680.6|15684.6|15680.6|15683.7|15679.7|850
1625208990000|2021-07-02 06:56:30|15685|15681|15685.8|15681.8|15685.8|15681.8|15685|15681|900
1625209000000|2021-07-02 06:56:40|15685.7|15681.7|15684.8|15680.8|15685.8|15681.8|15684.8|15680.8|750
1625209010000|2021-07-02 06:56:50|15684.5|15680.5|15684.1|15680.1|15685.1|15681.1|15683.5|15679.5|1300
1625209020000|2021-07-02 06:57:00|15684|15680|15683.9|15679.9|15685.2|15681.2|15683.9|15679.9|1000
1625209030000|2021-07-02 06:57:10|15684|15680|15684.4|15680.4|15684.5|15680.5|15684|15680|200
1625209040000|2021-07-02 06:57:20|15684.8|15680.8|15684.7|15680.7|15684.8|15680.8|15684.7|15680.7|150
1625209050000|2021-07-02 06:57:30|15684.8|15680.8|15684.7|15680.7|15684.8|15680.8|15684.3|15680.3|250
1625209060000|2021-07-02 06:57:40|15683.9|15679.9|15683.9|15679.9|15684|15680|15683.8|15679.8|500
1625209070000|2021-07-02 06:57:50|15683.8|15679.8|15684.9|15680.9|15684.9|15680.9|15683.7|15679.7|850
1625209080000|2021-07-02 06:58:00|15685|15681|15685.2|15681.2|15685.8|15681.8|15685|15681|400
1625209090000|2021-07-02 06:58:10|15685.7|15681.7|15686.1|15682.1|15686.1|15682.1|15685.6|15681.6|1700
1625209100000|2021-07-02 06:58:20|15685.8|15681.8|15684.9|15680.9|15685.8|15681.8|15684.7|15680.7|400
1625209110000|2021-07-02 06:58:30|15684.8|15680.8|15685.4|15681.4|15685.4|15681.4|15684.7|15680.7|500
1625209120000|2021-07-02 06:58:40|15684.5|15680.5|15683.7|15679.7|15685.4|15681.4|15683.7|15679.7|1300
1625209130000|2021-07-02 06:58:50|15683.8|15679.8|15683.1|15679.1|15683.9|15679.9|15682.8|15678.8|550
1625209140000|2021-07-02 06:59:00|15683.2|15679.2|15683.4|15679.4|15683.5|15679.5|15682.8|15678.8|300
1625209150000|2021-07-02 06:59:10|15682.7|15678.7|15682.3|15678.3|15682.7|15678.7|15682.2|15678.2|2250
1625209160000|2021-07-02 06:59:20|15682.4|15678.4|15683.6|15679.6|15684|15680|15682.4|15678.4|250
1625209170000|2021-07-02 06:59:30|15683.4|15679.4|15683.1|15679.1|15683.4|15679.4|15681.9|15677.9|3300
1625209180000|2021-07-02 06:59:40|15683.2|15679.2|15684.4|15680.4|15684.4|15680.4|15682.9|15678.9|1700
1625209190000|2021-07-02 06:59:50|15684.5|15680.5|15685.3|15681.3|15685.3|15681.3|15684.5|15680.5|3200
1625209200000|2021-07-02 07:00:00|15685.1|15681.1|15684.2|15680.2|15685.8|15681.8|15684.2|15680.2|1700
1625209210000|2021-07-02 07:00:10|15684.3|15680.3|15683.9|15679.9|15684.3|15680.3|15682.7|15678.7|900
1625209220000|2021-07-02 07:00:20|15684.1|15680.1|15684|15680|15684.4|15680.4|15684|15680|700
1625209230000|2021-07-02 07:00:30|15683.9|15679.9|15681.8|15677.8|15683.9|15679.9|15681.8|15677.8|600
1625209240000|2021-07-02 07:00:40|15682.8|15678.8|15684.1|15680.1|15684.1|15680.1|15682.5|15678.5|1500
1625209250000|2021-07-02 07:00:50|15684|15680|15682.8|15678.8|15684.4|15680.4|15682.8|15678.8|650
1625209260000|2021-07-02 07:01:00|15682.9|15678.9|15682.9|15678.9|15683.7|15679.7|15682.6|15678.6|750
1625209270000|2021-07-02 07:01:10|15682.6|15678.6|15685.4|15681.4|15685.8|15681.8|15682.6|15678.6|1650
1625209280000|2021-07-02 07:01:20|15684.9|15680.9|15684.9|15680.9|15686.3|15682.3|15684.9|15680.9|3100
1625209290000|2021-07-02 07:01:30|15684.2|15680.2|15685.6|15681.6|15685.8|15681.8|15684.2|15680.2|900
1625209300000|2021-07-02 07:01:40|15685.2|15681.2|15685.5|15681.5|15686.1|15682.1|15685.2|15681.2|2250
1625209310000|2021-07-02 07:01:50|15686.1|15682.1|15685.6|15681.6|15686.1|15682.1|15685.3|15681.3|8950
1625209320000|2021-07-02 07:02:00|15685.7|15681.7|15685.1|15681.1|15687.5|15683.5|15685.1|15681.1|8600
1625209330000|2021-07-02 07:02:10|15685.5|15681.5|15687.7|15683.7|15687.7|15683.7|15685.3|15681.3|1800
1625209340000|2021-07-02 07:02:20|15687.8|15683.8|15691.9|15687.9|15692.4|15688.4|15687.8|15683.8|18050
1625209350000|2021-07-02 07:02:30|15690.8|15686.8|15690.8|15686.8|15691.5|15687.5|15690.4|15686.4|3250
1625209360000|2021-07-02 07:02:40|15690.3|15686.3|15692|15688|15694.2|15690.2|15690.3|15686.3|12400
1625209370000|2021-07-02 07:02:50|15692.3|15688.3|15690.5|15686.5|15692.7|15688.7|15690.5|15686.5|1650
1625209380000|2021-07-02 07:03:00|15690.8|15686.8|15690.6|15686.6|15691.3|15687.3|15690.6|15686.6|4100
1625209390000|2021-07-02 07:03:10|15691|15687|15690.3|15686.3|15691.9|15687.9|15690.3|15686.3|1200
1625209400000|2021-07-02 07:03:20|15690.5|15686.5|15690.4|15686.4|15692|15688|15690.4|15686.4|1050
1625209410000|2021-07-02 07:03:30|15689.8|15685.8|15689.8|15685.8|15689.8|15685.8|15689.7|15685.7|450
1625209420000|2021-07-02 07:03:40|15689.7|15685.7|15688.6|15684.6|15689.7|15685.7|15688.6|15684.6|2550
1625209430000|2021-07-02 07:03:50|15688|15684|15687.8|15683.8|15688|15684|15686.6|15682.6|900
1625209440000|2021-07-02 07:04:00|15688.3|15684.3|15691.7|15687.7|15691.7|15687.7|15688.3|15684.3|2400
1625209450000|2021-07-02 07:04:10|15691.8|15687.8|15690.3|15686.3|15691.8|15687.8|15690.3|15686.3|750
1625209460000|2021-07-02 07:04:20|15689.8|15685.8|15689.1|15685.1|15690.9|15686.9|15689.1|15685.1|2500
1625209470000|2021-07-02 07:04:30|15688.8|15684.8|15688.1|15684.1|15688.8|15684.8|15688.1|15684.1|3200
1625209480000|2021-07-02 07:04:40|15687.2|15683.2|15685.9|15681.9|15687.8|15683.8|15685.9|15681.9|200
1625209490000|2021-07-02 07:04:50|15686.9|15682.9|15685.5|15681.5|15686.9|15682.9|15685.5|15681.5|950
1625209500000|2021-07-02 07:05:00|15686.3|15682.3|15689|15685|15689|15685|15686.3|15682.3|1000
1625209510000|2021-07-02 07:05:10|15688.5|15684.5|15690.1|15686.1|15690.1|15686.1|15688.5|15684.5|3050
1625209520000|2021-07-02 07:05:20|15688|15684|15687.6|15683.6|15688|15684|15687.1|15683.1|2100
1625209530000|2021-07-02 07:05:30|15687.4|15683.4|15686|15682|15687.4|15683.4|15685.1|15681.1|1400
1625209540000|2021-07-02 07:05:40|15685.4|15681.4|15684.6|15680.6|15685.6|15681.6|15684.6|15680.6|900
1625209550000|2021-07-02 07:05:50|15685.2|15681.2|15684|15680|15685.2|15681.2|15683.7|15679.7|1500
1625209560000|2021-07-02 07:06:00|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15683.9|15679.9|700
1625209570000|2021-07-02 07:06:10|15683.7|15679.7|15683.6|15679.6|15685.1|15681.1|15683.6|15679.6|1150
1625209580000|2021-07-02 07:06:20|15683.4|15679.4|15684.2|15680.2|15684.2|15680.2|15683.4|15679.4|750
1625209590000|2021-07-02 07:06:30|15684.6|15680.6|15685.1|15681.1|15685.1|15681.1|15684.6|15680.6|600
1625209600000|2021-07-02 07:06:40|15684.7|15680.7|15685.6|15681.6|15685.6|15681.6|15684.7|15680.7|950
1625209610000|2021-07-02 07:06:50|15685.8|15681.8|15685.7|15681.7|15686|15682|15684.7|15680.7|750
1625209620000|2021-07-02 07:07:00|15686.2|15682.2|15684.5|15680.5|15686.2|15682.2|15684|15680|550
1625209630000|2021-07-02 07:07:10|15684.7|15680.7|15684.6|15680.6|15684.9|15680.9|15684.6|15680.6|250
1625209640000|2021-07-02 07:07:20|15683.4|15679.4|15684.7|15680.7|15684.8|15680.8|15683.4|15679.4|700
1625209650000|2021-07-02 07:07:30|15684.3|15680.3|15683|15679|15684.7|15680.7|15683|15679|1100
1625209660000|2021-07-02 07:07:40|15683.1|15679.1|15682.6|15678.6|15683.1|15679.1|15682.6|15678.6|550
1625209670000|2021-07-02 07:07:50|15682.4|15678.4|15682.1|15678.1|15682.4|15678.4|15681.9|15677.9|1500
1625209680000|2021-07-02 07:08:00|15682|15678|15682.2|15678.2|15682.3|15678.3|15682|15678|1750
1625209690000|2021-07-02 07:08:10|15682|15678|15682.9|15678.9|15682.9|15678.9|15682|15678|1400
1625209700000|2021-07-02 07:08:20|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|15682.8|15678.8|1000
1625209710000|2021-07-02 07:08:30|15682.9|15678.9|15682.8|15678.8|15683.2|15679.2|15682.8|15678.8|600
1625209720000|2021-07-02 07:08:40|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|400
1625209730000|2021-07-02 07:08:50|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682|15678|150
1625209740000|2021-07-02 07:09:00|15682|15678|15682.5|15678.5|15682.5|15678.5|15681.5|15677.5|1150
1625209750000|2021-07-02 07:09:10|15682.9|15678.9|15683.3|15679.3|15683.8|15679.8|15682.3|15678.3|1300
1625209760000|2021-07-02 07:09:20|15684.3|15680.3|15683.3|15679.3|15684.3|15680.3|15683.3|15679.3|200
1625209770000|2021-07-02 07:09:30|15683.4|15679.4|15682.9|15678.9|15683.4|15679.4|15682.9|15678.9|50
1625209780000|2021-07-02 07:09:40|||||||||200
1625209790000|2021-07-02 07:09:50|15682.8|15678.8|15681.9|15677.9|15683|15679|15681.9|15677.9|800
1625209800000|2021-07-02 07:10:00|15681.6|15677.6|15681.3|15677.3|15681.6|15677.6|15680.7|15676.7|1450
1625209810000|2021-07-02 07:10:10|15681.4|15677.4|15681.3|15677.3|15681.7|15677.7|15681.3|15677.3|400
1625209820000|2021-07-02 07:10:20|15681.2|15677.2|15681.5|15677.5|15681.5|15677.5|15681.2|15677.2|300
1625209830000|2021-07-02 07:10:30|15681.7|15677.7|15682.1|15678.1|15682.1|15678.1|15681.4|15677.4|1200
1625209840000|2021-07-02 07:10:40|15681.8|15677.8|15681.8|15677.8|15682|15678|15681.8|15677.8|700
1625209850000|2021-07-02 07:10:50|15681.5|15677.5|15681.6|15677.6|15681.6|15677.6|15681.5|15677.5|250
1625209860000|2021-07-02 07:11:00|15681.4|15677.4|15681.9|15677.9|15682.1|15678.1|15681.4|15677.4|200
1625209870000|2021-07-02 07:11:10|15682.7|15678.7|15681.6|15677.6|15682.7|15678.7|15681.5|15677.5|1050
1625209880000|2021-07-02 07:11:20|15682.1|15678.1|15680.5|15676.5|15682.1|15678.1|15680.5|15676.5|800
1625209890000|2021-07-02 07:11:30|15680.2|15676.2|15679.6|15675.6|15680.2|15676.2|15678.1|15674.1|3050
1625209900000|2021-07-02 07:11:40|15680.5|15676.5|15680|15676|15680.5|15676.5|15679.4|15675.4|2050
1625209910000|2021-07-02 07:11:50|15679.8|15675.8|15680.4|15676.4|15681.2|15677.2|15679.7|15675.7|300
1625209920000|2021-07-02 07:12:00|15680.5|15676.5|15680.9|15676.9|15680.9|15676.9|15680.5|15676.5|650
1625209930000|2021-07-02 07:12:10|15681|15677|15681.2|15677.2|15681.8|15677.8|15681|15677|450
1625209940000|2021-07-02 07:12:20|15681.3|15677.3|15681.6|15677.6|15682.3|15678.3|15681.3|15677.3|350
1625209950000|2021-07-02 07:12:30|15681.7|15677.7|15681.7|15677.7|15682|15678|15681.4|15677.4|100
1625209960000|2021-07-02 07:12:40|15681.9|15677.9|15684.6|15680.6|15684.6|15680.6|15681.9|15677.9|2850
1625209970000|2021-07-02 07:12:50|15684.4|15680.4|15685.8|15681.8|15685.8|15681.8|15683.7|15679.7|1150
1625209980000|2021-07-02 07:13:00|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.6|15681.6|750
1625209990000|2021-07-02 07:13:10|15686|15682|15687.8|15683.8|15688.5|15684.5|15686|15682|2450
1625210000000|2021-07-02 07:13:20|15689.4|15685.4|15687.4|15683.4|15689.4|15685.4|15687.2|15683.2|1300
1625210010000|2021-07-02 07:13:30|15689.4|15685.4|15688.5|15684.5|15689.4|15685.4|15687.7|15683.7|700
1625210020000|2021-07-02 07:13:40|15689.1|15685.1|15689.3|15685.3|15689.7|15685.7|15689.1|15685.1|550
1625210030000|2021-07-02 07:13:50|15689.1|15685.1|15689.4|15685.4|15689.7|15685.7|15689.1|15685.1|900
1625210040000|2021-07-02 07:14:00|15689.6|15685.6|15689.7|15685.7|15690.1|15686.1|15689.6|15685.6|1600
1625210050000|2021-07-02 07:14:10|15689.9|15685.9|15690.4|15686.4|15690.4|15686.4|15689.5|15685.5|1000
1625210060000|2021-07-02 07:14:20|15690.6|15686.6|15687.8|15683.8|15690.6|15686.6|15687.8|15683.8|1100
1625210070000|2021-07-02 07:14:30|15688|15684|15688.9|15684.9|15688.9|15684.9|15688|15684|250
1625210080000|2021-07-02 07:14:40|15689.4|15685.4|15689.7|15685.7|15689.8|15685.8|15689.4|15685.4|400
1625210090000|2021-07-02 07:14:50|15689.6|15685.6|15689.5|15685.5|15689.8|15685.8|15689|15685|1000
1625210100000|2021-07-02 07:15:00|15689.2|15685.2|15692.7|15688.7|15692.7|15688.7|15689.2|15685.2|11850
1625210110000|2021-07-02 07:15:10|15692.8|15688.8|15691.9|15687.9|15693.5|15689.5|15691.9|15687.9|3150
1625210120000|2021-07-02 07:15:20|15692.2|15688.2|15695|15691|15696.3|15692.3|15692.2|15688.2|16300
1625210130000|2021-07-02 07:15:30|15695.4|15691.4|15693.9|15689.9|15696.1|15692.1|15693.9|15689.9|900
1625210140000|2021-07-02 07:15:40|15694.5|15690.5|15695.6|15691.6|15696|15692|15694.5|15690.5|2250
1625210150000|2021-07-02 07:15:50|15695.8|15691.8|15694|15690|15695.9|15691.9|15694|15690|3350
1625210160000|2021-07-02 07:16:00|15695.5|15691.5|15697.7|15693.7|15697.7|15693.7|15695.5|15691.5|3750
1625210170000|2021-07-02 07:16:10|15697.6|15693.6|15697.7|15693.7|15698.8|15694.8|15697.6|15693.6|8850
1625210180000|2021-07-02 07:16:20|15697.5|15693.5|15697.1|15693.1|15697.5|15693.5|15697.1|15693.1|4000
1625210190000|2021-07-02 07:16:30|15695.6|15691.6|15697.5|15693.5|15697.5|15693.5|15695|15691|5000
1625210200000|2021-07-02 07:16:40|15697.4|15693.4|15696.1|15692.1|15697.6|15693.6|15696.1|15692.1|1050
1625210210000|2021-07-02 07:16:50|15696.4|15692.4|15694.9|15690.9|15696.4|15692.4|15694.8|15690.8|1450
1625210220000|2021-07-02 07:17:00|15695.3|15691.3|15696.6|15692.6|15696.7|15692.7|15695.3|15691.3|1550
1625210230000|2021-07-02 07:17:10|15697.1|15693.1|15697.7|15693.7|15697.7|15693.7|15696.3|15692.3|700
1625210240000|2021-07-02 07:17:20|15698.2|15694.2|15697.8|15693.8|15698.2|15694.2|15697.7|15693.7|2600
1625210250000|2021-07-02 07:17:30|15698.3|15694.3|15698.2|15694.2|15698.3|15694.3|15697.8|15693.8|6800
1625210260000|2021-07-02 07:17:40|15698.3|15694.3|15698.3|15694.3|15698.3|15694.3|15697.8|15693.8|1300
1625210270000|2021-07-02 07:17:50|15698|15694|15698.3|15694.3|15698.3|15694.3|15697.8|15693.8|2050
1625210280000|2021-07-02 07:18:00|15698.7|15694.7|15698.6|15694.6|15698.8|15694.8|15698|15694|1050
1625210290000|2021-07-02 07:18:10|15699|15695|15696.6|15692.6|15699|15695|15696.6|15692.6|1750
1625210300000|2021-07-02 07:18:20|15697.1|15693.1|15696.8|15692.8|15697.4|15693.4|15696.8|15692.8|1750
1625210310000|2021-07-02 07:18:30|15696.1|15692.1|15696.4|15692.4|15696.6|15692.6|15696|15692|1500
1625210320000|2021-07-02 07:18:40|15696.3|15692.3|15696.4|15692.4|15696.8|15692.8|15696|15692|950
1625210330000|2021-07-02 07:18:50|15696.8|15692.8|15696.8|15692.8|15698.2|15694.2|15696.8|15692.8|850
1625210340000|2021-07-02 07:19:00|15696.7|15692.7|15695.8|15691.8|15696.7|15692.7|15695.8|15691.8|650
1625210350000|2021-07-02 07:19:10|15696.1|15692.1|15695.2|15691.2|15697.7|15693.7|15695.2|15691.2|8550
1625210360000|2021-07-02 07:19:20|15693|15689|15694.9|15690.9|15695.3|15691.3|15692.8|15688.8|6150
1625210370000|2021-07-02 07:19:30|15695.2|15691.2|15694.8|15690.8|15695.3|15691.3|15694.5|15690.5|700
1625210380000|2021-07-02 07:19:40|15694.4|15690.4|15695.7|15691.7|15695.7|15691.7|15694.4|15690.4|850
1625210390000|2021-07-02 07:19:50|15695.8|15691.8|15695|15691|15695.9|15691.9|15695|15691|1050
1625210400000|2021-07-02 07:20:00|15694.9|15690.9|15695.6|15691.6|15695.8|15691.8|15694.9|15690.9|750
1625210410000|2021-07-02 07:20:10|15696.8|15692.8|15696.5|15692.5|15696.8|15692.8|15696|15692|1050
1625210420000|2021-07-02 07:20:20|15697.4|15693.4|15696.9|15692.9|15697.4|15693.4|15696.9|15692.9|500
1625210430000|2021-07-02 07:20:30|15697.8|15693.8|15697.8|15693.8|15697.9|15693.9|15697.8|15693.8|250
1625210440000|2021-07-02 07:20:40|15696.6|15692.6|15698.2|15694.2|15698.2|15694.2|15696.6|15692.6|900
1625210450000|2021-07-02 07:20:50|15697.7|15693.7|15695.3|15691.3|15697.7|15693.7|15695.3|15691.3|5800
1625210460000|2021-07-02 07:21:00|15695.9|15691.9|15696.2|15692.2|15696.2|15692.2|15695.9|15691.9|200
1625210470000|2021-07-02 07:21:10|15696.1|15692.1|15694.9|15690.9|15696.1|15692.1|15694.9|15690.9|2200
1625210480000|2021-07-02 07:21:20|15694.6|15690.6|15693.5|15689.5|15694.6|15690.6|15692.9|15688.9|1050
1625210490000|2021-07-02 07:21:30|15693.3|15689.3|15694.8|15690.8|15694.8|15690.8|15693.1|15689.1|850
1625210500000|2021-07-02 07:21:40|15694.9|15690.9|15696.1|15692.1|15696.3|15692.3|15694.9|15690.9|250
1625210510000|2021-07-02 07:21:50|15694.8|15690.8|15696.3|15692.3|15696.3|15692.3|15694.8|15690.8|5350
1625210520000|2021-07-02 07:22:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696|15692|2350
1625210530000|2021-07-02 07:22:10|15696.3|15692.3|15696.7|15692.7|15696.7|15692.7|15696.3|15692.3|1300
1625210540000|2021-07-02 07:22:20|15696.9|15692.9|15697|15693|15697.7|15693.7|15696.9|15692.9|1050
1625210550000|2021-07-02 07:22:30|15697.1|15693.1|15695.7|15691.7|15697.1|15693.1|15695.7|15691.7|2000
1625210560000|2021-07-02 07:22:40|15695.3|15691.3|15693.3|15689.3|15695.3|15691.3|15693.3|15689.3|1100
1625210570000|2021-07-02 07:22:50|15694.5|15690.5|15694.9|15690.9|15695|15691|15694.5|15690.5|200
1625210580000|2021-07-02 07:23:00|15695|15691|15695.1|15691.1|15696.3|15692.3|15695|15691|750
1625210590000|2021-07-02 07:23:10|15694.7|15690.7|15695.2|15691.2|15695.2|15691.2|15694.4|15690.4|1050
1625210600000|2021-07-02 07:23:20|15695.4|15691.4|15697.1|15693.1|15697.1|15693.1|15695.4|15691.4|1250
1625210610000|2021-07-02 07:23:30|15696.2|15692.2|15695.4|15691.4|15696.2|15692.2|15695.4|15691.4|700
1625210620000|2021-07-02 07:23:40|15695.8|15691.8|15695.8|15691.8|15695.8|15691.8|15695.7|15691.7|200
1625210630000|2021-07-02 07:23:50|15695.6|15691.6|15695|15691|15695.7|15691.7|15695|15691|700
1625210640000|2021-07-02 07:24:00|15694.7|15690.7|15696|15692|15696|15692|15694.5|15690.5|2750
1625210650000|2021-07-02 07:24:10|15696.5|15692.5|15696.2|15692.2|15696.8|15692.8|15696|15692|4550
1625210660000|2021-07-02 07:24:20|15695.9|15691.9|15694.7|15690.7|15696.2|15692.2|15694.7|15690.7|550
1625210670000|2021-07-02 07:24:30|15694.6|15690.6|15694.5|15690.5|15694.6|15690.6|15694.5|15690.5|150
1625210680000|2021-07-02 07:24:40|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|50
1625210690000|2021-07-02 07:24:50|15695|15691|15695|15691|15695|15691|15694.9|15690.9|400
1625210700000|2021-07-02 07:25:00|15693.5|15689.5|15693.4|15689.4|15693.5|15689.5|15693.3|15689.3|1500
1625210710000|2021-07-02 07:25:10|15692.6|15688.6|15691.8|15687.8|15692.6|15688.6|15691.8|15687.8|500
1625210720000|2021-07-02 07:25:20|15692.4|15688.4|15690.4|15686.4|15692.4|15688.4|15689.4|15685.4|3450
1625210730000|2021-07-02 07:25:30|15690.1|15686.1|15687.6|15683.6|15690.1|15686.1|15687.6|15683.6|7550
1625210740000|2021-07-02 07:25:40|15688.4|15684.4|15689.2|15685.2|15689.2|15685.2|15688.1|15684.1|2100
1625210750000|2021-07-02 07:25:50|15690.1|15686.1|15689|15685|15690.1|15686.1|15688|15684|3150
1625210760000|2021-07-02 07:26:00|15688.5|15684.5|15684.6|15680.6|15688.5|15684.5|15684.6|15680.6|2700
1625210770000|2021-07-02 07:26:10|15684.2|15680.2|15684.8|15680.8|15686.2|15682.2|15684.2|15680.2|3100
1625210780000|2021-07-02 07:26:20|15684.4|15680.4|15684.6|15680.6|15685.1|15681.1|15684.3|15680.3|1550
1625210790000|2021-07-02 07:26:30|15684.5|15680.5|15686|15682|15686.1|15682.1|15683.9|15679.9|1300
1625210800000|2021-07-02 07:26:40|15685.7|15681.7|15687.8|15683.8|15687.8|15683.8|15685.3|15681.3|1750
1625210810000|2021-07-02 07:26:50|15686.7|15682.7|15687.6|15683.6|15687.6|15683.6|15686.5|15682.5|2800
1625210820000|2021-07-02 07:27:00|15687.9|15683.9|15686.9|15682.9|15688.3|15684.3|15686.9|15682.9|1550
1625210830000|2021-07-02 07:27:10|15687|15683|15687.8|15683.8|15688.4|15684.4|15687|15683|1500
1625210840000|2021-07-02 07:27:20|15687.9|15683.9|15686.4|15682.4|15687.9|15683.9|15686.3|15682.3|1400
1625210850000|2021-07-02 07:27:30|15685.8|15681.8|15686.6|15682.6|15686.6|15682.6|15684.9|15680.9|1550
1625210860000|2021-07-02 07:27:40|15686.5|15682.5|15686.6|15682.6|15686.6|15682.6|15685.5|15681.5|1600
1625210870000|2021-07-02 07:27:50|15686.1|15682.1|15686.7|15682.7|15687.6|15683.6|15685.9|15681.9|4300
1625210880000|2021-07-02 07:28:00|15686.3|15682.3|15688.4|15684.4|15689.1|15685.1|15686.3|15682.3|2300
1625210890000|2021-07-02 07:28:10|15690.2|15686.2|15690.6|15686.6|15691.2|15687.2|15690.2|15686.2|3500
1625210900000|2021-07-02 07:28:20|15691.8|15687.8|15692.3|15688.3|15692.3|15688.3|15691.2|15687.2|800
1625210910000|2021-07-02 07:28:30|15692.2|15688.2|15693.5|15689.5|15693.5|15689.5|15691.7|15687.7|1350
1625210920000|2021-07-02 07:28:40|15693.6|15689.6|15694.9|15690.9|15694.9|15690.9|15691.9|15687.9|4600
1625210930000|2021-07-02 07:28:50|15695.1|15691.1|15696.6|15692.6|15696.6|15692.6|15695|15691|2050
1625210940000|2021-07-02 07:29:00|15696.8|15692.8|15703.1|15699.1|15703.1|15699.1|15696.8|15692.8|20800
1625210950000|2021-07-02 07:29:10|15704|15700|15705.3|15701.3|15705.3|15701.3|15704|15700|11700
1625210960000|2021-07-02 07:29:20|15705|15701|15705.5|15701.5|15706.4|15702.4|15705|15701|6250
1625210970000|2021-07-02 07:29:30|15705|15701|15704.7|15700.7|15705.9|15701.9|15704.7|15700.7|1400
1625210980000|2021-07-02 07:29:40|15705.7|15701.7|15711.2|15707.2|15711.2|15707.2|15705.7|15701.7|30900
1625210990000|2021-07-02 07:29:50|15710.9|15706.9|15713.7|15709.7|15713.8|15709.8|15710.8|15706.8|8900
1625211000000|2021-07-02 07:30:00|15713.2|15709.2|15716.4|15712.4|15717.7|15713.7|15712.7|15708.7|18050
1625211010000|2021-07-02 07:30:10|15717.1|15713.1|15717.2|15713.2|15718.8|15714.8|15717.1|15713.1|14050
1625211020000|2021-07-02 07:30:20|15716.9|15712.9|15717.3|15713.3|15717.3|15713.3|15716.9|15712.9|8250
1625211030000|2021-07-02 07:30:30|15716.9|15712.9|15717.3|15713.3|15717.3|15713.3|15716.9|15712.9|4200
1625211040000|2021-07-02 07:30:40|15716.5|15712.5|15713.9|15709.9|15716.6|15712.6|15713.5|15709.5|7400
1625211050000|2021-07-02 07:30:50|15714.2|15710.2|15714|15710|15714.2|15710.2|15713.5|15709.5|5950
1625211060000|2021-07-02 07:31:00|15714.1|15710.1|15713|15709|15717.2|15713.2|15712.7|15708.7|14950
1625211070000|2021-07-02 07:31:10|15712.9|15708.9|15712.5|15708.5|15714|15710|15711.7|15707.7|2350
1625211080000|2021-07-02 07:31:20|15713|15709|15711.8|15707.8|15713.7|15709.7|15711.8|15707.8|3400
1625211090000|2021-07-02 07:31:30|15711.7|15707.7|15711|15707|15711.7|15707.7|15711|15707|1700
1625211100000|2021-07-02 07:31:40|15710.9|15706.9|15709.3|15705.3|15711.3|15707.3|15709.2|15705.2|5100
1625211110000|2021-07-02 07:31:50|15710.3|15706.3|15711.3|15707.3|15711.3|15707.3|15710.3|15706.3|3300
1625211120000|2021-07-02 07:32:00|15711.4|15707.4|15711.3|15707.3|15711.5|15707.5|15711.2|15707.2|2050
1625211130000|2021-07-02 07:32:10|15710.6|15706.6|15710|15706|15710.6|15706.6|15710|15706|850
1625211140000|2021-07-02 07:32:20|15709.9|15705.9|15711.5|15707.5|15712.3|15708.3|15708.9|15704.9|3800
1625211150000|2021-07-02 07:32:30|15711.8|15707.8|15710.3|15706.3|15711.8|15707.8|15709.1|15705.1|2050
1625211160000|2021-07-02 07:32:40|15709.7|15705.7|15709.3|15705.3|15710.1|15706.1|15709.3|15705.3|1150
1625211170000|2021-07-02 07:32:50|15709.9|15705.9|15710.2|15706.2|15710.2|15706.2|15708.7|15704.7|2950
1625211180000|2021-07-02 07:33:00|15711.5|15707.5|15709.8|15705.8|15711.5|15707.5|15709.8|15705.8|2900
1625211190000|2021-07-02 07:33:10|15710.2|15706.2|15710.9|15706.9|15710.9|15706.9|15709.9|15705.9|2200
1625211200000|2021-07-02 07:33:20|15710.7|15706.7|15709.8|15705.8|15710.7|15706.7|15709.2|15705.2|650
1625211210000|2021-07-02 07:33:30|15709.4|15705.4|15710.4|15706.4|15710.5|15706.5|15709.3|15705.3|400
1625211220000|2021-07-02 07:33:40|15709.9|15705.9|15710.6|15706.6|15710.6|15706.6|15709.9|15705.9|700
1625211230000|2021-07-02 07:33:50|15710.5|15706.5|15708.8|15704.8|15710.5|15706.5|15708.8|15704.8|2500
1625211240000|2021-07-02 07:34:00|15708.7|15704.7|15712.1|15708.1|15712.5|15708.5|15708.7|15704.7|4850
1625211250000|2021-07-02 07:34:10|15710.9|15706.9|15711.9|15707.9|15711.9|15707.9|15710.9|15706.9|1550
1625211260000|2021-07-02 07:34:20|15711.7|15707.7|15712|15708|15712.4|15708.4|15711.7|15707.7|800
1625211270000|2021-07-02 07:34:30|15712.1|15708.1|15712.5|15708.5|15712.5|15708.5|15712.1|15708.1|650
1625211280000|2021-07-02 07:34:40|15712.6|15708.6|15715.6|15711.6|15715.9|15711.9|15712.6|15708.6|13050
1625211290000|2021-07-02 07:34:50|15715.4|15711.4|15716.7|15712.7|15716.7|15712.7|15715.4|15711.4|4200
1625211300000|2021-07-02 07:35:00|15717|15713|15717|15713|15717.7|15713.7|15716.9|15712.9|3950
1625211310000|2021-07-02 07:35:10|15717.1|15713.1|15716.2|15712.2|15717.1|15713.1|15715.8|15711.8|2250
1625211320000|2021-07-02 07:35:20|15715.6|15711.6|15715.1|15711.1|15715.6|15711.6|15715|15711|850
1625211330000|2021-07-02 07:35:30|15715.3|15711.3|15717.5|15713.5|15717.5|15713.5|15715.1|15711.1|1800
1625211340000|2021-07-02 07:35:40|15717.1|15713.1|15715.8|15711.8|15717.1|15713.1|15715.6|15711.6|1500
1625211350000|2021-07-02 07:35:50|15715.9|15711.9|15716.8|15712.8|15716.9|15712.9|15715.7|15711.7|1300
1625211360000|2021-07-02 07:36:00|15716.5|15712.5|15715.4|15711.4|15716.8|15712.8|15715.3|15711.3|1400
1625211370000|2021-07-02 07:36:10|15715.2|15711.2|15715.4|15711.4|15715.7|15711.7|15715.2|15711.2|3750
1625211380000|2021-07-02 07:36:20|15715.7|15711.7|15713.9|15709.9|15715.7|15711.7|15713.9|15709.9|1650
1625211390000|2021-07-02 07:36:30|15714.5|15710.5|15713.9|15709.9|15714.7|15710.7|15713.9|15709.9|950
1625211400000|2021-07-02 07:36:40|15714|15710|15713.4|15709.4|15714|15710|15713.4|15709.4|600
1625211410000|2021-07-02 07:36:50|15712.6|15708.6|15711.2|15707.2|15712.6|15708.6|15710.8|15706.8|1400
1625211420000|2021-07-02 07:37:00|15711.5|15707.5|15712.7|15708.7|15712.7|15708.7|15711.5|15707.5|2050
1625211430000|2021-07-02 07:37:10|15712.8|15708.8|15712.5|15708.5|15712.8|15708.8|15712.5|15708.5|900
1625211440000|2021-07-02 07:37:20|15712.4|15708.4|15710.8|15706.8|15712.4|15708.4|15710.6|15706.6|350
1625211450000|2021-07-02 07:37:30|15710.7|15706.7|15710|15706|15710.8|15706.8|15710|15706|5950
1625211460000|2021-07-02 07:37:40|15709.9|15705.9|15709.8|15705.8|15709.9|15705.9|15709.8|15705.8|400
1625211470000|2021-07-02 07:37:50|15709.3|15705.3|15707.8|15703.8|15709.3|15705.3|15707.3|15703.3|2850
1625211480000|2021-07-02 07:38:00|15707.7|15703.7|15706.9|15702.9|15708|15704|15706.9|15702.9|1050
1625211490000|2021-07-02 07:38:10|15707.3|15703.3|15705.5|15701.5|15707.3|15703.3|15705.4|15701.4|1600
1625211500000|2021-07-02 07:38:20|15705.6|15701.6|15704.9|15700.9|15705.9|15701.9|15704.8|15700.8|500
1625211510000|2021-07-02 07:38:30|15704.8|15700.8|15702.9|15698.9|15704.8|15700.8|15702.9|15698.9|2200
1625211520000|2021-07-02 07:38:40|15704.3|15700.3|15703.7|15699.7|15704.5|15700.5|15703.5|15699.5|2700
1625211530000|2021-07-02 07:38:50|15705.3|15701.3|15706.1|15702.1|15706.1|15702.1|15705.3|15701.3|2550
1625211540000|2021-07-02 07:39:00|15705.8|15701.8|15708.4|15704.4|15708.4|15704.4|15705.3|15701.3|5750
1625211550000|2021-07-02 07:39:10|15708.5|15704.5|15709.9|15705.9|15710.7|15706.7|15708.5|15704.5|6350
1625211560000|2021-07-02 07:39:20|15710.3|15706.3|15711.1|15707.1|15711.1|15707.1|15709.7|15705.7|5300
1625211570000|2021-07-02 07:39:30|15711.9|15707.9|15710.7|15706.7|15711.9|15707.9|15710.6|15706.6|1900
1625211580000|2021-07-02 07:39:40|15710.6|15706.6|15709.4|15705.4|15710.6|15706.6|15708.6|15704.6|1350
1625211590000|2021-07-02 07:39:50|15709.2|15705.2|15710.6|15706.6|15710.7|15706.7|15709.2|15705.2|700
1625211600000|2021-07-02 07:40:00|15710.5|15706.5|15708.4|15704.4|15710.5|15706.5|15708.4|15704.4|1200
1625211610000|2021-07-02 07:40:10|15708.5|15704.5|15708.3|15704.3|15708.7|15704.7|15708.3|15704.3|750
1625211620000|2021-07-02 07:40:20|15708|15704|15707|15703|15708|15704|15707|15703|500
1625211630000|2021-07-02 07:40:30|15706.9|15702.9|15708.2|15704.2|15708.2|15704.2|15706.8|15702.8|750
1625211640000|2021-07-02 07:40:40|15708.1|15704.1|15707.8|15703.8|15708.1|15704.1|15707.8|15703.8|1000
1625211650000|2021-07-02 07:40:50|15707.7|15703.7|15705.4|15701.4|15707.7|15703.7|15705.3|15701.3|1950
1625211660000|2021-07-02 07:41:00|15705|15701|15704.1|15700.1|15705.1|15701.1|15704.1|15700.1|1150
1625211670000|2021-07-02 07:41:10|15703.7|15699.7|15706.1|15702.1|15706.5|15702.5|15702.9|15698.9|3750
1625211680000|2021-07-02 07:41:20|15707|15703|15707|15703|15707.2|15703.2|15707|15703|1300
1625211690000|2021-07-02 07:41:30|15706.3|15702.3|15705.7|15701.7|15706.3|15702.3|15705.7|15701.7|250
1625211700000|2021-07-02 07:41:40|15704.8|15700.8|15706|15702|15706|15702|15704.7|15700.7|1450
1625211710000|2021-07-02 07:41:50|15705.8|15701.8|15705.3|15701.3|15705.9|15701.9|15705.3|15701.3|400
1625211720000|2021-07-02 07:42:00|15705.9|15701.9|15706.6|15702.6|15706.6|15702.6|15705.9|15701.9|1500
1625211730000|2021-07-02 07:42:10|15706.8|15702.8|15707|15703|15707|15703|15705.8|15701.8|1000
1625211740000|2021-07-02 07:42:20|15707.2|15703.2|15707.3|15703.3|15707.3|15703.3|15707.2|15703.2|400
1625211750000|2021-07-02 07:42:30|||||||||350
1625211760000|2021-07-02 07:42:40|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|850
1625211770000|2021-07-02 07:42:50|15707.8|15703.8|15707.9|15703.9|15707.9|15703.9|15707.8|15703.8|300
1625211780000|2021-07-02 07:43:00|15708|15704|15711.2|15707.2|15711.2|15707.2|15707.9|15703.9|1350
1625211790000|2021-07-02 07:43:10|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15708.4|15704.4|1500
1625211800000|2021-07-02 07:43:20|15709.5|15705.5|15708.7|15704.7|15709.5|15705.5|15708.7|15704.7|300
1625211810000|2021-07-02 07:43:30|15708.5|15704.5|15708.8|15704.8|15708.8|15704.8|15708|15704|1500
1625211820000|2021-07-02 07:43:40|15709|15705|15707.8|15703.8|15709|15705|15707.8|15703.8|600
1625211830000|2021-07-02 07:43:50|15707.5|15703.5|15705.9|15701.9|15707.6|15703.6|15705.5|15701.5|2600
1625211840000|2021-07-02 07:44:00|15705.8|15701.8|15704|15700|15705.8|15701.8|15703.9|15699.9|750
1625211850000|2021-07-02 07:44:10|15703.9|15699.9|15705.3|15701.3|15705.6|15701.6|15703.9|15699.9|850
1625211860000|2021-07-02 07:44:20|15704.3|15700.3|15702.9|15698.9|15704.3|15700.3|15702.8|15698.8|1750
1625211870000|2021-07-02 07:44:30|15703.1|15699.1|15704|15700|15704|15700|15702.6|15698.6|400
1625211880000|2021-07-02 07:44:40|15704.1|15700.1|15706.7|15702.7|15706.7|15702.7|15704.1|15700.1|1750
1625211890000|2021-07-02 07:44:50|15706.8|15702.8|15707.8|15703.8|15707.8|15703.8|15706.8|15702.8|1050
1625211900000|2021-07-02 07:45:00|15707.9|15703.9|15709.7|15705.7|15709.7|15705.7|15707.9|15703.9|1950
1625211910000|2021-07-02 07:45:10|15709.5|15705.5|15709.5|15705.5|15709.7|15705.7|15709.5|15705.5|400
1625211920000|2021-07-02 07:45:20|15709.1|15705.1|15710.7|15706.7|15710.8|15706.8|15709.1|15705.1|2450
1625211930000|2021-07-02 07:45:30|15710.6|15706.6|15709.8|15705.8|15710.6|15706.6|15708.5|15704.5|900
1625211940000|2021-07-02 07:45:40|15709.7|15705.7|15709.7|15705.7|15709.8|15705.8|15709.7|15705.7|400
1625211950000|2021-07-02 07:45:50|15709.8|15705.8|15709.7|15705.7|15709.8|15705.8|15709.7|15705.7|200
1625211960000|2021-07-02 07:46:00|15709.6|15705.6|15708.5|15704.5|15709.8|15705.8|15708.5|15704.5|1750
1625211970000|2021-07-02 07:46:10|15708.4|15704.4|15704.8|15700.8|15708.4|15704.4|15704.8|15700.8|1000
1625211980000|2021-07-02 07:46:20|15705.3|15701.3|15703.5|15699.5|15705.3|15701.3|15703|15699|1900
1625211990000|2021-07-02 07:46:30|15702.9|15698.9|15702.6|15698.6|15703.6|15699.6|15702.6|15698.6|1850
1625212000000|2021-07-02 07:46:40|15702.3|15698.3|15702.9|15698.9|15705.2|15701.2|15702.3|15698.3|2450
1625212010000|2021-07-02 07:46:50|15702.7|15698.7|15703|15699|15703.4|15699.4|15702.3|15698.3|950
1625212020000|2021-07-02 07:47:00|15704.1|15700.1|15699.2|15695.2|15704.1|15700.1|15698.8|15694.8|2400
1625212030000|2021-07-02 07:47:10|15700.2|15696.2|15699|15695|15700.6|15696.6|15699|15695|2600
1625212040000|2021-07-02 07:47:20|15698.2|15694.2|15696.5|15692.5|15698.2|15694.2|15696.5|15692.5|4000
1625212050000|2021-07-02 07:47:30|15695.9|15691.9|15697.7|15693.7|15699.2|15695.2|15695.9|15691.9|2600
1625212060000|2021-07-02 07:47:40|15697.1|15693.1|15697.3|15693.3|15699.3|15695.3|15697.1|15693.1|2200
1625212070000|2021-07-02 07:47:50|15697.8|15693.8|15697.5|15693.5|15698.2|15694.2|15697.5|15693.5|1500
1625212080000|2021-07-02 07:48:00|15696.3|15692.3|15697.6|15693.6|15699.2|15695.2|15696.3|15692.3|2300
1625212090000|2021-07-02 07:48:10|15698.6|15694.6|15698.2|15694.2|15698.8|15694.8|15697.3|15693.3|3200
1625212100000|2021-07-02 07:48:20|15698|15694|15696.6|15692.6|15698.1|15694.1|15695.9|15691.9|1800
1625212110000|2021-07-02 07:48:30|15696.5|15692.5|15696.1|15692.1|15696.5|15692.5|15696.1|15692.1|1200
1625212120000|2021-07-02 07:48:40|15696.6|15692.6|15698.6|15694.6|15698.7|15694.7|15696.6|15692.6|2000
1625212130000|2021-07-02 07:48:50|15696.7|15692.7|15694.1|15690.1|15696.7|15692.7|15693.4|15689.4|4250
1625212140000|2021-07-02 07:49:00|15694.3|15690.3|15697.4|15693.4|15697.4|15693.4|15694.3|15690.3|2850
1625212150000|2021-07-02 07:49:10|15695.4|15691.4|15697.2|15693.2|15697.5|15693.5|15695.4|15691.4|4000
1625212160000|2021-07-02 07:49:20|15697.1|15693.1|15694.3|15690.3|15697.4|15693.4|15694.3|15690.3|1350
1625212170000|2021-07-02 07:49:30|15693.5|15689.5|15692.6|15688.6|15694.1|15690.1|15692.6|15688.6|1650
1625212180000|2021-07-02 07:49:40|15692.5|15688.5|15691.9|15687.9|15693.5|15689.5|15691.9|15687.9|1800
1625212190000|2021-07-02 07:49:50|15691.7|15687.7|15690.9|15686.9|15691.7|15687.7|15690.7|15686.7|2300
1625212200000|2021-07-02 07:50:00|15690.8|15686.8|15691.8|15687.8|15691.8|15687.8|15690.8|15686.8|700
1625212210000|2021-07-02 07:50:10|15692.3|15688.3|15694.3|15690.3|15694.3|15690.3|15691.8|15687.8|2950
1625212220000|2021-07-02 07:50:20|15695.2|15691.2|15694.8|15690.8|15695.6|15691.6|15694.8|15690.8|2000
1625212230000|2021-07-02 07:50:30|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|500
1625212240000|2021-07-02 07:50:40|15696.1|15692.1|15695.4|15691.4|15696.1|15692.1|15695.2|15691.2|750
1625212250000|2021-07-02 07:50:50|15695.6|15691.6|15692.7|15688.7|15695.6|15691.6|15692.7|15688.7|2800
1625212260000|2021-07-02 07:51:00|15691.8|15687.8|15691.9|15687.9|15693.7|15689.7|15690.9|15686.9|2750
1625212270000|2021-07-02 07:51:10|15692.2|15688.2|15692.5|15688.5|15692.6|15688.6|15692|15688|700
1625212280000|2021-07-02 07:51:20|15692.6|15688.6|15696.1|15692.1|15696.1|15692.1|15692.6|15688.6|3750
1625212290000|2021-07-02 07:51:30|15695.1|15691.1|15695.2|15691.2|15695.2|15691.2|15693.1|15689.1|1100
1625212300000|2021-07-02 07:51:40|15694.9|15690.9|15694.9|15690.9|15695.7|15691.7|15694.9|15690.9|500
1625212310000|2021-07-02 07:51:50|15695|15691|15694.8|15690.8|15695.5|15691.5|15694.8|15690.8|350
1625212320000|2021-07-02 07:52:00|15693.9|15689.9|15694|15690|15694.1|15690.1|15693.2|15689.2|550
1625212330000|2021-07-02 07:52:10|15693.8|15689.8|15694.1|15690.1|15694.8|15690.8|15693.8|15689.8|200
1625212340000|2021-07-02 07:52:20|15694|15690|15693.5|15689.5|15694|15690|15693.5|15689.5|500
1625212350000|2021-07-02 07:52:30|15693.6|15689.6|15694.5|15690.5|15694.5|15690.5|15693.6|15689.6|300
1625212360000|2021-07-02 07:52:40|15694.6|15690.6|15695.5|15691.5|15695.5|15691.5|15694.6|15690.6|850
1625212370000|2021-07-02 07:52:50|15697.2|15693.2|15697.5|15693.5|15697.6|15693.6|15697.2|15693.2|1250
1625212380000|2021-07-02 07:53:00|15697.2|15693.2|15696.8|15692.8|15697.2|15693.2|15696|15692|1100
1625212390000|2021-07-02 07:53:10|15696.5|15692.5|15695|15691|15696.6|15692.6|15695|15691|800
1625212400000|2021-07-02 07:53:20|15694.7|15690.7|15694.7|15690.7|15694.7|15690.7|15694.7|15690.7|150
1625212410000|2021-07-02 07:53:30|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|15693.8|15689.8|250
1625212420000|2021-07-02 07:53:40|15693.9|15689.9|15698.2|15694.2|15698.5|15694.5|15693.9|15689.9|6650
1625212430000|2021-07-02 07:53:50|15697.3|15693.3|15698.1|15694.1|15698.1|15694.1|15696.9|15692.9|100
1625212440000|2021-07-02 07:54:00|15698|15694|15698.2|15694.2|15699|15695|15697.5|15693.5|400
1625212450000|2021-07-02 07:54:10|15698.8|15694.8|15698.4|15694.4|15699|15695|15697.6|15693.6|2950
1625212460000|2021-07-02 07:54:20|15698.3|15694.3|15697|15693|15698.3|15694.3|15696.9|15692.9|250
1625212470000|2021-07-02 07:54:30|15697.6|15693.6|15698.6|15694.6|15698.6|15694.6|15697.6|15693.6|550
1625212480000|2021-07-02 07:54:40|15698.8|15694.8|15697.2|15693.2|15698.8|15694.8|15696.8|15692.8|2650
1625212490000|2021-07-02 07:54:50|15697|15693|15697|15693|15697|15693|15696.6|15692.6|150
1625212500000|2021-07-02 07:55:00|15695.9|15691.9|15695.6|15691.6|15695.9|15691.9|15695.5|15691.5|700
1625212510000|2021-07-02 07:55:10|15695.9|15691.9|15693.7|15689.7|15696.4|15692.4|15693.7|15689.7|1850
1625212520000|2021-07-02 07:55:20|15693.8|15689.8|15695|15691|15695|15691|15693.8|15689.8|850
1625212530000|2021-07-02 07:55:30|15694.2|15690.2|15692.8|15688.8|15694.2|15690.2|15692.8|15688.8|1100
1625212540000|2021-07-02 07:55:40|15692.9|15688.9|15693|15689|15693.4|15689.4|15692.9|15688.9|750
1625212550000|2021-07-02 07:55:50|15693.2|15689.2|15692|15688|15693.2|15689.2|15692|15688|550
1625212560000|2021-07-02 07:56:00|15691.5|15687.5|15693|15689|15693|15689|15691.5|15687.5|1250
1625212570000|2021-07-02 07:56:10|15692.7|15688.7|15693.3|15689.3|15694.3|15690.3|15692.7|15688.7|2750
1625212580000|2021-07-02 07:56:20|15693|15689|15692.6|15688.6|15693.9|15689.9|15692.6|15688.6|200
1625212590000|2021-07-02 07:56:30|15692.3|15688.3|15694.1|15690.1|15694.1|15690.1|15692.3|15688.3|900
1625212600000|2021-07-02 07:56:40|15694.3|15690.3|15692.8|15688.8|15695|15691|15692.8|15688.8|150
1625212610000|2021-07-02 07:56:50|15692.7|15688.7|15694.9|15690.9|15694.9|15690.9|15692.7|15688.7|800
1625212620000|2021-07-02 07:57:00|15696.3|15692.3|15697.4|15693.4|15697.4|15693.4|15695.9|15691.9|750
1625212630000|2021-07-02 07:57:10|15697.6|15693.6|15697.1|15693.1|15698.6|15694.6|15696.9|15692.9|750
1625212640000|2021-07-02 07:57:20|15696.6|15692.6|15697.5|15693.5|15697.6|15693.6|15696.6|15692.6|250
1625212650000|2021-07-02 07:57:30|15697.2|15693.2|15697.8|15693.8|15697.8|15693.8|15697|15693|500
1625212660000|2021-07-02 07:57:40|15697.9|15693.9|15699.2|15695.2|15699.2|15695.2|15697.9|15693.9|500
1625212670000|2021-07-02 07:57:50|15699.1|15695.1|15699.3|15695.3|15699.4|15695.4|15698.1|15694.1|600
1625212680000|2021-07-02 07:58:00|15699.8|15695.8|15698.5|15694.5|15699.8|15695.8|15697.6|15693.6|1750
1625212690000|2021-07-02 07:58:10|15698.3|15694.3|15696.5|15692.5|15698.3|15694.3|15696.5|15692.5|150
1625212700000|2021-07-02 07:58:20|15696.9|15692.9|15696.4|15692.4|15697.2|15693.2|15696.3|15692.3|350
1625212710000|2021-07-02 07:58:30|15696.3|15692.3|15696.1|15692.1|15696.3|15692.3|15696.1|15692.1|150
1625212720000|2021-07-02 07:58:40|15696.6|15692.6|15695.8|15691.8|15696.6|15692.6|15695.5|15691.5|300
1625212730000|2021-07-02 07:58:50|15695.4|15691.4|15696.7|15692.7|15698.1|15694.1|15695.4|15691.4|1250
1625212740000|2021-07-02 07:59:00|15696.8|15692.8|15696.6|15692.6|15696.9|15692.9|15696.2|15692.2|50
1625212750000|2021-07-02 07:59:10|15696.2|15692.2|15702.3|15698.3|15703.5|15699.5|15696.2|15692.2|3900
1625212760000|2021-07-02 07:59:20|15702.2|15698.2|15702.9|15698.9|15703.6|15699.6|15702.2|15698.2|1250
1625212770000|2021-07-02 07:59:30|15702.3|15698.3|15700.9|15696.9|15702.5|15698.5|15700.1|15696.1|1350
1625212780000|2021-07-02 07:59:40|15700.6|15696.6|15699.2|15695.2|15700.8|15696.8|15699.2|15695.2|600
1625212790000|2021-07-02 07:59:50|15698.8|15694.8|15697.5|15693.5|15698.8|15694.8|15697.5|15693.5|1000
1625212800000|2021-07-02 08:00:00|15697.8|15693.8|15699|15695|15699|15695|15697.5|15693.5|3250
1625212810000|2021-07-02 08:00:10|15698.7|15694.7|15700.3|15696.3|15700.6|15696.6|15698.7|15694.7|650
1625212820000|2021-07-02 08:00:20|15699.8|15695.8|15697.8|15693.8|15699.8|15695.8|15697.7|15693.7|800
1625212830000|2021-07-02 08:00:30|15697.7|15693.7|15697.9|15693.9|15698|15694|15697.5|15693.5|400
1625212840000|2021-07-02 08:00:40|15697.8|15693.8|15699.3|15695.3|15699.3|15695.3|15697.8|15693.8|650
1625212850000|2021-07-02 08:00:50|15699.2|15695.2|15699.2|15695.2|15699.3|15695.3|15699.2|15695.2|50
1625212860000|2021-07-02 08:01:00|15699.6|15695.6|15697.3|15693.3|15699.6|15695.6|15697.3|15693.3|300
1625212870000|2021-07-02 08:01:10|15696.9|15692.9|15696.8|15692.8|15696.9|15692.9|15696.8|15692.8|150
1625212880000|2021-07-02 08:01:20|15696.7|15692.7|15696.3|15692.3|15696.7|15692.7|15696.3|15692.3|600
1625212890000|2021-07-02 08:01:30|15696.1|15692.1|15699.9|15695.9|15700|15696|15696.1|15692.1|1250
1625212900000|2021-07-02 08:01:40|15699.8|15695.8|15694.9|15690.9|15699.8|15695.8|15694.9|15690.9|5900
1625212910000|2021-07-02 08:01:50|15695.2|15691.2|15695.6|15691.6|15695.6|15691.6|15693|15689|17600
1625212920000|2021-07-02 08:02:00|15696.6|15692.6|15696.3|15692.3|15697|15693|15696.3|15692.3|1100
1625212930000|2021-07-02 08:02:10|15694.7|15690.7|15693.4|15689.4|15695.5|15691.5|15693.3|15689.3|500
1625212940000|2021-07-02 08:02:20|15695.2|15691.2|15695.6|15691.6|15696.3|15692.3|15695.2|15691.2|950
1625212950000|2021-07-02 08:02:30|15695.4|15691.4|15697.1|15693.1|15697.3|15693.3|15695.4|15691.4|850
1625212960000|2021-07-02 08:02:40|15696.4|15692.4|15698.5|15694.5|15698.5|15694.5|15696.2|15692.2|900
1625212970000|2021-07-02 08:02:50|15698.6|15694.6|15697.7|15693.7|15698.9|15694.9|15697.7|15693.7|150
1625212980000|2021-07-02 08:03:00|15697.5|15693.5|15698|15694|15698.3|15694.3|15697.5|15693.5|300
1625212990000|2021-07-02 08:03:10|15698.4|15694.4|15697.3|15693.3|15698.4|15694.4|15697.1|15693.1|350
1625213000000|2021-07-02 08:03:20|15697.4|15693.4|15698.9|15694.9|15698.9|15694.9|15697.1|15693.1|850
1625213010000|2021-07-02 08:03:30|15699.1|15695.1|15701.9|15697.9|15701.9|15697.9|15698.8|15694.8|1000
1625213020000|2021-07-02 08:03:40|15702|15698|15702|15698|15702|15698|15702|15698|450
1625213030000|2021-07-02 08:03:50|15701.9|15697.9|15702.2|15698.2|15702.2|15698.2|15701.9|15697.9|350
1625213040000|2021-07-02 08:04:00|15702.1|15698.1|15702.6|15698.6|15702.6|15698.6|15702.1|15698.1|350
1625213050000|2021-07-02 08:04:10|15702.8|15698.8|15703.4|15699.4|15705|15701|15702.8|15698.8|3150
1625213060000|2021-07-02 08:04:20|15703.3|15699.3|15703.7|15699.7|15703.7|15699.7|15703.3|15699.3|800
1625213070000|2021-07-02 08:04:30|15703.5|15699.5|15700.9|15696.9|15703.5|15699.5|15700.9|15696.9|750
1625213080000|2021-07-02 08:04:40|15700.8|15696.8|15700.6|15696.6|15701|15697|15700.6|15696.6|250
1625213090000|2021-07-02 08:04:50|15700.8|15696.8|15700.7|15696.7|15701|15697|15700|15696|450
1625213100000|2021-07-02 08:05:00|15702.2|15698.2|15701.7|15697.7|15702.2|15698.2|15701.7|15697.7|500
1625213110000|2021-07-02 08:05:10|15701.5|15697.5|15700.2|15696.2|15701.6|15697.6|15700.2|15696.2|700
1625213120000|2021-07-02 08:05:20|15700.4|15696.4|15699.9|15695.9|15700.6|15696.6|15699.9|15695.9|100
1625213130000|2021-07-02 08:05:30|15700.1|15696.1|15699.9|15695.9|15700.6|15696.6|15699.9|15695.9|500
1625213140000|2021-07-02 08:05:40|15701.9|15697.9|15701|15697|15701.9|15697.9|15700.7|15696.7|350
1625213150000|2021-07-02 08:05:50|15701.8|15697.8|15701.5|15697.5|15701.8|15697.8|15701.5|15697.5|700
1625213160000|2021-07-02 08:06:00|15702.8|15698.8|15703.8|15699.8|15704.3|15700.3|15702.8|15698.8|1200
1625213170000|2021-07-02 08:06:10|15704.1|15700.1|15705.2|15701.2|15705.2|15701.2|15704.1|15700.1|1300
1625213180000|2021-07-02 08:06:20|15705.4|15701.4|15703.5|15699.5|15705.4|15701.4|15702.7|15698.7|1750
1625213190000|2021-07-02 08:06:30|15703.1|15699.1|15702.7|15698.7|15703.3|15699.3|15701.4|15697.4|500
1625213200000|2021-07-02 08:06:40|15703.1|15699.1|15703|15699|15703.6|15699.6|15703|15699|250
1625213210000|2021-07-02 08:06:50|15703.1|15699.1|15703.5|15699.5|15703.5|15699.5|15703.1|15699.1|150
1625213220000|2021-07-02 08:07:00|15703.6|15699.6|15704.4|15700.4|15704.4|15700.4|15703.6|15699.6|800
1625213230000|2021-07-02 08:07:10|15704.1|15700.1|15702.4|15698.4|15704.1|15700.1|15702.4|15698.4|2000
1625213240000|2021-07-02 08:07:20|15700.8|15696.8|15699.1|15695.1|15700.8|15696.8|15698.9|15694.9|950
1625213250000|2021-07-02 08:07:30|15699|15695|15702.1|15698.1|15702.4|15698.4|15699|15695|900
1625213260000|2021-07-02 08:07:40|15702|15698|15700.2|15696.2|15702|15698|15700.1|15696.1|500
1625213270000|2021-07-02 08:07:50|15700.7|15696.7|15700.7|15696.7|15700.8|15696.8|15700.7|15696.7|300
1625213280000|2021-07-02 08:08:00|15700.6|15696.6|15700.6|15696.6|15700.7|15696.7|15700.6|15696.6|400
1625213290000|2021-07-02 08:08:10|15700.8|15696.8|15700.8|15696.8|15700.9|15696.9|15700.8|15696.8|100
1625213300000|2021-07-02 08:08:20|15700.9|15696.9|15701.7|15697.7|15701.9|15697.9|15700.9|15696.9|750
1625213310000|2021-07-02 08:08:30|15701.8|15697.8|15701|15697|15701.9|15697.9|15701|15697|650
1625213320000|2021-07-02 08:08:40|15700.9|15696.9|15701|15697|15701|15697|15700.9|15696.9|150
1625213330000|2021-07-02 08:08:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|200
1625213340000|2021-07-02 08:09:00|15701.2|15697.2|15702.8|15698.8|15702.8|15698.8|15701.2|15697.2|900
1625213350000|2021-07-02 08:09:10|15704.6|15700.6|15704.2|15700.2|15707|15703|15704.2|15700.2|7750
1625213360000|2021-07-02 08:09:20|15703.2|15699.2|15700.8|15696.8|15703.2|15699.2|15700.8|15696.8|1100
1625213370000|2021-07-02 08:09:30|15699.6|15695.6|15698.2|15694.2|15699.8|15695.8|15696.7|15692.7|1450
1625213380000|2021-07-02 08:09:40|15698.6|15694.6|15697.2|15693.2|15698.7|15694.7|15697.2|15693.2|600
1625213390000|2021-07-02 08:09:50|15697.3|15693.3|15699.8|15695.8|15699.8|15695.8|15697.3|15693.3|1500
1625213400000|2021-07-02 08:10:00|15698.1|15694.1|15701|15697|15701|15697|15698.1|15694.1|600
1625213410000|2021-07-02 08:10:10|15701.3|15697.3|15702.4|15698.4|15702.5|15698.5|15701.3|15697.3|1200
1625213420000|2021-07-02 08:10:20|15702.5|15698.5|15701.6|15697.6|15703.5|15699.5|15701.3|15697.3|1350
1625213430000|2021-07-02 08:10:30|15701.1|15697.1|15700.5|15696.5|15701.1|15697.1|15700.5|15696.5|450
1625213440000|2021-07-02 08:10:40|15700.9|15696.9|15700.2|15696.2|15700.9|15696.9|15699.6|15695.6|600
1625213450000|2021-07-02 08:10:50|15700.3|15696.3|15699.9|15695.9|15700.3|15696.3|15699.9|15695.9|50
1625213460000|2021-07-02 08:11:00|15699.4|15695.4|15698.7|15694.7|15699.4|15695.4|15698.3|15694.3|250
1625213470000|2021-07-02 08:11:10|15699.5|15695.5|15699.4|15695.4|15699.5|15695.5|15699.3|15695.3|550
1625213480000|2021-07-02 08:11:20|15699.5|15695.5|15699.5|15695.5|15699.9|15695.9|15699.4|15695.4|300
1625213490000|2021-07-02 08:11:30|15699.9|15695.9|15702.7|15698.7|15702.7|15698.7|15699.9|15695.9|1250
1625213500000|2021-07-02 08:11:40|15701.5|15697.5|15699.9|15695.9|15701.5|15697.5|15699.9|15695.9|1000
1625213510000|2021-07-02 08:11:50|15699.8|15695.8|15700.8|15696.8|15701.3|15697.3|15699.8|15695.8|300
1625213520000|2021-07-02 08:12:00|15700.9|15696.9|15700.1|15696.1|15701|15697|15700.1|15696.1|200
1625213530000|2021-07-02 08:12:10|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15700.5|15696.5|850
1625213540000|2021-07-02 08:12:20|15700.7|15696.7|15702.8|15698.8|15702.8|15698.8|15700.7|15696.7|350
1625213550000|2021-07-02 08:12:30|15702.9|15698.9|15702.8|15698.8|15703|15699|15702.8|15698.8|800
1625213560000|2021-07-02 08:12:40|15701.5|15697.5|15700.5|15696.5|15701.5|15697.5|15700.5|15696.5|300
1625213570000|2021-07-02 08:12:50|15700.8|15696.8|15702.3|15698.3|15702.3|15698.3|15700.8|15696.8|550
1625213580000|2021-07-02 08:13:00|15702.9|15698.9|15703.1|15699.1|15703.1|15699.1|15702.7|15698.7|200
1625213590000|2021-07-02 08:13:10|15703.8|15699.8|15703.9|15699.9|15703.9|15699.9|15703.8|15699.8|350
1625213600000|2021-07-02 08:13:20|15704.2|15700.2|15703.3|15699.3|15704.2|15700.2|15703.2|15699.2|800
1625213610000|2021-07-02 08:13:30|15703.8|15699.8|15703.9|15699.9|15704.1|15700.1|15703.8|15699.8|300
1625213620000|2021-07-02 08:13:40|15703.2|15699.2|15703.8|15699.8|15703.8|15699.8|15703.2|15699.2|450
1625213630000|2021-07-02 08:13:50|15704|15700|15705.5|15701.5|15705.5|15701.5|15704|15700|500
1625213640000|2021-07-02 08:14:00|15705.6|15701.6|15707.2|15703.2|15707.2|15703.2|15705.6|15701.6|2150
1625213650000|2021-07-02 08:14:10|15707.1|15703.1|15706.6|15702.6|15707.4|15703.4|15706.6|15702.6|650
1625213660000|2021-07-02 08:14:20|15706.7|15702.7|15706.4|15702.4|15707.2|15703.2|15706.4|15702.4|1500
1625213670000|2021-07-02 08:14:30|15706|15702|15704.9|15700.9|15706|15702|15704.9|15700.9|650
1625213680000|2021-07-02 08:14:40|15704.5|15700.5|15704.6|15700.6|15704.6|15700.6|15704|15700|450
1625213690000|2021-07-02 08:14:50|15704.8|15700.8|15705.3|15701.3|15705.3|15701.3|15704.8|15700.8|200
1625213700000|2021-07-02 08:15:00|15704.8|15700.8|15704.1|15700.1|15704.8|15700.8|15704.1|15700.1|1600
1625213710000|2021-07-02 08:15:10|15703.6|15699.6|15704.1|15700.1|15704.1|15700.1|15703.6|15699.6|350
1625213720000|2021-07-02 08:15:20|15703.9|15699.9|15703.2|15699.2|15704|15700|15703.2|15699.2|600
1625213730000|2021-07-02 08:15:30|15703|15699|15699.9|15695.9|15703|15699|15699.7|15695.7|2450
1625213740000|2021-07-02 08:15:40|15699.3|15695.3|15700.6|15696.6|15700.6|15696.6|15698.9|15694.9|1550
1625213750000|2021-07-02 08:15:50|15700.9|15696.9|15700.5|15696.5|15700.9|15696.9|15700.4|15696.4|150
1625213760000|2021-07-02 08:16:00|15701|15697|15699.3|15695.3|15701|15697|15698.2|15694.2|1450
1625213770000|2021-07-02 08:16:10|15699.1|15695.1|15699.3|15695.3|15699.3|15695.3|15699.1|15695.1|500
1625213780000|2021-07-02 08:16:20|15698.5|15694.5|15697.6|15693.6|15698.5|15694.5|15697.6|15693.6|650
1625213790000|2021-07-02 08:16:30|15697.2|15693.2|15697.5|15693.5|15697.5|15693.5|15697.1|15693.1|500
1625213800000|2021-07-02 08:16:40|15697.8|15693.8|15697.4|15693.4|15697.9|15693.9|15697.4|15693.4|300
1625213810000|2021-07-02 08:16:50|15697.8|15693.8|15695.1|15691.1|15697.8|15693.8|15695.1|15691.1|1950
1625213820000|2021-07-02 08:17:00|15694.5|15690.5|15695.3|15691.3|15695.9|15691.9|15694.5|15690.5|850
1625213830000|2021-07-02 08:17:10|15695.1|15691.1|15692.3|15688.3|15695.1|15691.1|15692.3|15688.3|6250
1625213840000|2021-07-02 08:17:20|15691.2|15687.2|15689.1|15685.1|15692.4|15688.4|15689.1|15685.1|8250
1625213850000|2021-07-02 08:17:30|15685.5|15681.5|15684|15680|15685.5|15681.5|15681.6|15677.6|13550
1625213860000|2021-07-02 08:17:40|15686.1|15682.1|15686.8|15682.8|15686.8|15682.8|15685.5|15681.5|3650
1625213870000|2021-07-02 08:17:50|15687|15683|15687|15683|15687.1|15683.1|15686.6|15682.6|1250
1625213880000|2021-07-02 08:18:00|15687.1|15683.1|15686.7|15682.7|15687.1|15683.1|15685.5|15681.5|1550
1625213890000|2021-07-02 08:18:10|15687.6|15683.6|15686.9|15682.9|15687.6|15683.6|15686.5|15682.5|800
1625213900000|2021-07-02 08:18:20|15686.8|15682.8|15685.9|15681.9|15687|15683|15685.9|15681.9|2750
1625213910000|2021-07-02 08:18:30|15686|15682|15685.8|15681.8|15686.3|15682.3|15685.8|15681.8|1650
1625213920000|2021-07-02 08:18:40|15688.1|15684.1|15687.5|15683.5|15688.1|15684.1|15687.5|15683.5|1500
1625213930000|2021-07-02 08:18:50|15687|15683|15686.9|15682.9|15687.4|15683.4|15686.8|15682.8|950
1625213940000|2021-07-02 08:19:00|15687.4|15683.4|15687.9|15683.9|15687.9|15683.9|15685.9|15681.9|1550
1625213950000|2021-07-02 08:19:10|15686.9|15682.9|15685.8|15681.8|15687.1|15683.1|15685.4|15681.4|2250
1625213960000|2021-07-02 08:19:20|15686.2|15682.2|15685|15681|15686.4|15682.4|15684.7|15680.7|3000
1625213970000|2021-07-02 08:19:30|15684.7|15680.7|15683.3|15679.3|15684.7|15680.7|15683|15679|3200
1625213980000|2021-07-02 08:19:40|15683.2|15679.2|15682.6|15678.6|15684.9|15680.9|15682.4|15678.4|8700
1625213990000|2021-07-02 08:19:50|15683.5|15679.5|15682.1|15678.1|15684.1|15680.1|15681.7|15677.7|4050
1625214000000|2021-07-02 08:20:00|15681.6|15677.6|15681.3|15677.3|15681.7|15677.7|15680.9|15676.9|7200
1625214010000|2021-07-02 08:20:10|15680.8|15676.8|15680.1|15676.1|15681.2|15677.2|15680.1|15676.1|1300
1625214020000|2021-07-02 08:20:20|15678.8|15674.8|15676.4|15672.4|15678.8|15674.8|15676.1|15672.1|11950
1625214030000|2021-07-02 08:20:30|15677.4|15673.4|15678.8|15674.8|15678.8|15674.8|15677|15673|2750
1625214040000|2021-07-02 08:20:40|15678.9|15674.9|15679.5|15675.5|15680.2|15676.2|15678.9|15674.9|950
1625214050000|2021-07-02 08:20:50|15679.9|15675.9|15680.3|15676.3|15680.3|15676.3|15679.9|15675.9|1200
1625214060000|2021-07-02 08:21:00|15680.9|15676.9|15681.6|15677.6|15681.6|15677.6|15680.9|15676.9|1550
1625214070000|2021-07-02 08:21:10|15682|15678|15681.4|15677.4|15683.4|15679.4|15681.4|15677.4|3600
1625214080000|2021-07-02 08:21:20|15681.2|15677.2|15681.3|15677.3|15681.8|15677.8|15681|15677|1300
1625214090000|2021-07-02 08:21:30|15680.7|15676.7|15678.6|15674.6|15680.7|15676.7|15678.6|15674.6|1300
1625214100000|2021-07-02 08:21:40|15678.7|15674.7|15679.9|15675.9|15679.9|15675.9|15678.7|15674.7|700
1625214110000|2021-07-02 08:21:50|15679.8|15675.8|15679.3|15675.3|15679.8|15675.8|15679.3|15675.3|550
1625214120000|2021-07-02 08:22:00|15679.8|15675.8|15681.9|15677.9|15682|15678|15679.8|15675.8|700
1625214130000|2021-07-02 08:22:10|15682.5|15678.5|15683.9|15679.9|15683.9|15679.9|15682.5|15678.5|1650
1625214140000|2021-07-02 08:22:20|15684.2|15680.2|15682.6|15678.6|15684.2|15680.2|15682.6|15678.6|1250
1625214150000|2021-07-02 08:22:30|15682.5|15678.5|15680|15676|15682.5|15678.5|15679.8|15675.8|600
1625214160000|2021-07-02 08:22:40|15680.3|15676.3|15679|15675|15680.3|15676.3|15678.9|15674.9|400
1625214170000|2021-07-02 08:22:50|15679.8|15675.8|15680.5|15676.5|15682|15678|15679.8|15675.8|650
1625214180000|2021-07-02 08:23:00|15680.3|15676.3|15681.1|15677.1|15681.1|15677.1|15680.2|15676.2|550
1625214190000|2021-07-02 08:23:10|15681.4|15677.4|15681|15677|15681.4|15677.4|15681|15677|150
1625214200000|2021-07-02 08:23:20|15680.8|15676.8|15682.3|15678.3|15682.3|15678.3|15680.8|15676.8|600
1625214210000|2021-07-02 08:23:30|15681.9|15677.9|15683.8|15679.8|15683.8|15679.8|15681.9|15677.9|3600
1625214220000|2021-07-02 08:23:40|15685.7|15681.7|15684|15680|15685.7|15681.7|15684|15680|21150
1625214230000|2021-07-02 08:23:50|15683.8|15679.8|15683.7|15679.7|15683.8|15679.8|15683.7|15679.7|350
1625214240000|2021-07-02 08:24:00|15681.8|15677.8|15682.2|15678.2|15682.2|15678.2|15681.8|15677.8|1000
1625214250000|2021-07-02 08:24:10|15681.5|15677.5|15682.7|15678.7|15682.7|15678.7|15681.5|15677.5|150
1625214260000|2021-07-02 08:24:20|15681.9|15677.9|15680.7|15676.7|15682.4|15678.4|15680.7|15676.7|400
1625214270000|2021-07-02 08:24:30|15680.6|15676.6|15680.5|15676.5|15680.9|15676.9|15678.6|15674.6|1650
1625214280000|2021-07-02 08:24:40|15679.5|15675.5|15679.4|15675.4|15679.5|15675.5|15679.4|15675.4|600
1625214290000|2021-07-02 08:24:50|15679.2|15675.2|15680.5|15676.5|15680.5|15676.5|15678.9|15674.9|600
1625214300000|2021-07-02 08:25:00|15680.7|15676.7|15678.7|15674.7|15680.7|15676.7|15678.7|15674.7|1200
1625214310000|2021-07-02 08:25:10|15678.5|15674.5|15680.4|15676.4|15680.4|15676.4|15678.5|15674.5|1300
1625214320000|2021-07-02 08:25:20|15679.9|15675.9|15680.2|15676.2|15680.8|15676.8|15679.9|15675.9|850
1625214330000|2021-07-02 08:25:30|15680.4|15676.4|15681|15677|15681.5|15677.5|15680.1|15676.1|500
1625214340000|2021-07-02 08:25:40|15681.3|15677.3|15680.7|15676.7|15681.4|15677.4|15680.7|15676.7|450
1625214350000|2021-07-02 08:25:50|15680.8|15676.8|15681.6|15677.6|15682|15678|15680.8|15676.8|1000
1625214360000|2021-07-02 08:26:00|15682.1|15678.1|15684.3|15680.3|15684.3|15680.3|15682.1|15678.1|700
1625214370000|2021-07-02 08:26:10|15684.2|15680.2|15684.3|15680.3|15685|15681|15684.1|15680.1|700
1625214380000|2021-07-02 08:26:20|15685.1|15681.1|15683.8|15679.8|15685.1|15681.1|15683.8|15679.8|950
1625214390000|2021-07-02 08:26:30|15684.2|15680.2|15685|15681|15686.6|15682.6|15684.2|15680.2|650
1625214400000|2021-07-02 08:26:40|15686.1|15682.1|15687|15683|15687|15683|15686|15682|250
1625214410000|2021-07-02 08:26:50|15686.7|15682.7|15687.7|15683.7|15687.8|15683.8|15686.7|15682.7|250
1625214420000|2021-07-02 08:27:00|15687.5|15683.5|15686.5|15682.5|15687.5|15683.5|15686.5|15682.5|700
1625214430000|2021-07-02 08:27:10|15687.1|15683.1|15684.6|15680.6|15687.2|15683.2|15684.6|15680.6|400
1625214440000|2021-07-02 08:27:20|15685|15681|15686|15682|15686|15682|15684.9|15680.9|250
1625214450000|2021-07-02 08:27:30|15685.9|15681.9|15684.8|15680.8|15685.9|15681.9|15684.8|15680.8|50
1625214460000|2021-07-02 08:27:40|15682.9|15678.9|15681.8|15677.8|15682.9|15678.9|15681.8|15677.8|1250
1625214470000|2021-07-02 08:27:50|15682.9|15678.9|15682.5|15678.5|15683|15679|15682.5|15678.5|400
1625214480000|2021-07-02 08:28:00|15682.6|15678.6|15681.6|15677.6|15682.6|15678.6|15681.5|15677.5|400
1625214490000|2021-07-02 08:28:10|15682|15678|15682.5|15678.5|15682.5|15678.5|15682|15678|150
1625214500000|2021-07-02 08:28:20|15682.4|15678.4|15681.8|15677.8|15682.5|15678.5|15681.6|15677.6|2550
1625214510000|2021-07-02 08:28:30|15681.3|15677.3|15680.6|15676.6|15681.3|15677.3|15680.6|15676.6|200
1625214520000|2021-07-02 08:28:40|15680.8|15676.8|15679.8|15675.8|15680.8|15676.8|15679.4|15675.4|950
1625214530000|2021-07-02 08:28:50|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|100
1625214540000|2021-07-02 08:29:00|||||||||350
1625214550000|2021-07-02 08:29:10|15679.5|15675.5|15679.8|15675.8|15679.8|15675.8|15679.5|15675.5|350
1625214560000|2021-07-02 08:29:20|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|15679.4|15675.4|400
1625214570000|2021-07-02 08:29:30|15679|15675|15678.9|15674.9|15679.2|15675.2|15678.9|15674.9|300
1625214580000|2021-07-02 08:29:40|15678.7|15674.7|15671.8|15667.8|15679.4|15675.4|15671.8|15667.8|11000
1625214590000|2021-07-02 08:29:50|15670.4|15666.4|15672.8|15668.8|15672.9|15668.9|15670.4|15666.4|10900
1625214600000|2021-07-02 08:30:00|15672.7|15668.7|15666.8|15662.8|15672.7|15668.7|15666.3|15662.3|12900
1625214610000|2021-07-02 08:30:10|15667|15663|15669.1|15665.1|15669.4|15665.4|15665.9|15661.9|6500
1625214620000|2021-07-02 08:30:20|15669|15665|15670.1|15666.1|15670.1|15666.1|15668.3|15664.3|4000
1625214630000|2021-07-02 08:30:30|15670.3|15666.3|15667.7|15663.7|15670.3|15666.3|15667.7|15663.7|1950
1625214640000|2021-07-02 08:30:40|15666.7|15662.7|15666.8|15662.8|15666.8|15662.8|15665.6|15661.6|4000
1625214650000|2021-07-02 08:30:50|15667.6|15663.6|15668.1|15664.1|15668.1|15664.1|15667.1|15663.1|1350
1625214660000|2021-07-02 08:31:00|15667.8|15663.8|15667|15663|15667.8|15663.8|15666|15662|3000
1625214670000|2021-07-02 08:31:10|15666.6|15662.6|15669.3|15665.3|15669.3|15665.3|15666.6|15662.6|2350
1625214680000|2021-07-02 08:31:20|15669.7|15665.7|15668.4|15664.4|15669.7|15665.7|15668.4|15664.4|900
1625214690000|2021-07-02 08:31:30|15667.9|15663.9|15667.8|15663.8|15668.5|15664.5|15667.7|15663.7|1450
1625214700000|2021-07-02 08:31:40|15667.7|15663.7|15666.9|15662.9|15667.7|15663.7|15666.8|15662.8|800
1625214710000|2021-07-02 08:31:50|15666.8|15662.8|15666.3|15662.3|15666.8|15662.8|15666.3|15662.3|1200
1625214720000|2021-07-02 08:32:00|15665.8|15661.8|15667|15663|15667.8|15663.8|15665.8|15661.8|1050
1625214730000|2021-07-02 08:32:10|||||||||1700
1625214740000|2021-07-02 08:32:20|15666.9|15662.9|15668.6|15664.6|15668.6|15664.6|15666.9|15662.9|2050
1625214750000|2021-07-02 08:32:30|15668.8|15664.8|15668.6|15664.6|15669.6|15665.6|15668.3|15664.3|1100
1625214760000|2021-07-02 08:32:40|15667.8|15663.8|15668.8|15664.8|15669.7|15665.7|15667.8|15663.8|850
1625214770000|2021-07-02 08:32:50|15668.7|15664.7|15669.2|15665.2|15669.7|15665.7|15668.3|15664.3|750
1625214780000|2021-07-02 08:33:00|15668.8|15664.8|15668.6|15664.6|15669.1|15665.1|15668.3|15664.3|500
1625214790000|2021-07-02 08:33:10|15668.3|15664.3|15668|15664|15668.3|15664.3|15667.7|15663.7|950
1625214800000|2021-07-02 08:33:20|15667.8|15663.8|15667.8|15663.8|15667.8|15663.8|15667.8|15663.8|1300
1625214810000|2021-07-02 08:33:30|15667.1|15663.1|15661.3|15657.3|15667.1|15663.1|15661|15657|8850
1625214820000|2021-07-02 08:33:40|15661.6|15657.6|15662.9|15658.9|15662.9|15658.9|15661.6|15657.6|4950
1625214830000|2021-07-02 08:33:50|15663.1|15659.1|15664.5|15660.5|15664.5|15660.5|15662.8|15658.8|1950
1625214840000|2021-07-02 08:34:00|15665|15661|15665|15661|15665|15661|15663.8|15659.8|750
1625214850000|2021-07-02 08:34:10|15665.7|15661.7|15665.7|15661.7|15665.8|15661.8|15665.6|15661.6|650
1625214860000|2021-07-02 08:34:20|15665.8|15661.8|15665.2|15661.2|15666.2|15662.2|15665.2|15661.2|1250
1625214870000|2021-07-02 08:34:30|15664.3|15660.3|15664|15660|15664.3|15660.3|15663.8|15659.8|500
1625214880000|2021-07-02 08:34:40|15662.9|15658.9|15662.4|15658.4|15662.9|15658.9|15662.4|15658.4|850
1625214890000|2021-07-02 08:34:50|15662.3|15658.3|15663.6|15659.6|15663.8|15659.8|15662.3|15658.3|650
1625214900000|2021-07-02 08:35:00|15664|15660|15663.4|15659.4|15664.1|15660.1|15662.6|15658.6|1200
1625214910000|2021-07-02 08:35:10|15663.8|15659.8|15660.8|15656.8|15664|15660|15660.8|15656.8|1400
1625214920000|2021-07-02 08:35:20|15659.6|15655.6|15660.9|15656.9|15661.2|15657.2|15659.6|15655.6|4400
1625214930000|2021-07-02 08:35:30|15661|15657|15662.7|15658.7|15662.7|15658.7|15661|15657|2800
1625214940000|2021-07-02 08:35:40|15662.8|15658.8|15663|15659|15663.7|15659.7|15662.1|15658.1|1750
1625214950000|2021-07-02 08:35:50|15663.8|15659.8|15665.5|15661.5|15665.9|15661.9|15663.8|15659.8|1600
1625214960000|2021-07-02 08:36:00|15666.4|15662.4|15669.6|15665.6|15669.6|15665.6|15666.4|15662.4|2000
1625214970000|2021-07-02 08:36:10|15670.5|15666.5|15674.7|15670.7|15674.7|15670.7|15670.5|15666.5|7650
1625214980000|2021-07-02 08:36:20|15674|15670|15671.7|15667.7|15674|15670|15671.4|15667.4|8600
1625214990000|2021-07-02 08:36:30|15672.8|15668.8|15675.9|15671.9|15675.9|15671.9|15672.8|15668.8|2000
1625215000000|2021-07-02 08:36:40|15676.1|15672.1|15676.5|15672.5|15679.2|15675.2|15676.1|15672.1|2600
1625215010000|2021-07-02 08:36:50|15675.6|15671.6|15675|15671|15675.6|15671.6|15673.4|15669.4|1750
1625215020000|2021-07-02 08:37:00|15674.8|15670.8|15677.9|15673.9|15678.6|15674.6|15674.8|15670.8|1350
1625215030000|2021-07-02 08:37:10|15677.4|15673.4|15677.3|15673.3|15677.8|15673.8|15676.9|15672.9|600
1625215040000|2021-07-02 08:37:20|15677.1|15673.1|15676.9|15672.9|15677.2|15673.2|15676.9|15672.9|900
1625215050000|2021-07-02 08:37:30|15676.8|15672.8|15675.5|15671.5|15676.8|15672.8|15675.5|15671.5|500
1625215060000|2021-07-02 08:37:40|15676.3|15672.3|15676.9|15672.9|15677.2|15673.2|15676.3|15672.3|500
1625215070000|2021-07-02 08:37:50|15678.9|15674.9|15677.6|15673.6|15678.9|15674.9|15676.9|15672.9|3200
1625215080000|2021-07-02 08:38:00|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15676.3|15672.3|500
1625215090000|2021-07-02 08:38:10|15677.4|15673.4|15675.8|15671.8|15677.4|15673.4|15675.8|15671.8|500
1625215100000|2021-07-02 08:38:20|15675.5|15671.5|15676.6|15672.6|15676.6|15672.6|15675.3|15671.3|800
1625215110000|2021-07-02 08:38:30|15677.3|15673.3|15677.3|15673.3|15677.6|15673.6|15677.3|15673.3|700
1625215120000|2021-07-02 08:38:40|15677.2|15673.2|15677.7|15673.7|15677.8|15673.8|15676.9|15672.9|100
1625215130000|2021-07-02 08:38:50|15678.6|15674.6|15678.7|15674.7|15678.7|15674.7|15676.6|15672.6|1700
1625215140000|2021-07-02 08:39:00|15679.8|15675.8|15680.6|15676.6|15681|15677|15679.1|15675.1|4350
1625215150000|2021-07-02 08:39:10|15681.1|15677.1|15677.3|15673.3|15681.1|15677.1|15677.3|15673.3|2950
1625215160000|2021-07-02 08:39:20|15677.1|15673.1|15676.4|15672.4|15677.4|15673.4|15676.4|15672.4|400
1625215170000|2021-07-02 08:39:30|15677|15673|15676.8|15672.8|15677|15673|15675.3|15671.3|800
1625215180000|2021-07-02 08:39:40|15675.7|15671.7|15676|15672|15677.2|15673.2|15675.5|15671.5|700
1625215190000|2021-07-02 08:39:50|15676.8|15672.8|15678.8|15674.8|15679.2|15675.2|15676.8|15672.8|1550
1625215200000|2021-07-02 08:40:00|15679.5|15675.5|15677.8|15673.8|15679.7|15675.7|15677.8|15673.8|2350
1625215210000|2021-07-02 08:40:10|15677.6|15673.6|15676.1|15672.1|15677.6|15673.6|15676.1|15672.1|1050
1625215220000|2021-07-02 08:40:20|15675.8|15671.8|15676.4|15672.4|15678.1|15674.1|15675.8|15671.8|1250
1625215230000|2021-07-02 08:40:30|15676.1|15672.1|15676.9|15672.9|15677|15673|15676.1|15672.1|200
1625215240000|2021-07-02 08:40:40|15676.6|15672.6|15675.8|15671.8|15676.6|15672.6|15675.8|15671.8|450
1625215250000|2021-07-02 08:40:50|15676|15672|15677.6|15673.6|15677.6|15673.6|15676|15672|600
1625215260000|2021-07-02 08:41:00|15678.1|15674.1|15677.3|15673.3|15678.1|15674.1|15676.6|15672.6|450
1625215270000|2021-07-02 08:41:10|15679.8|15675.8|15679.6|15675.6|15680.1|15676.1|15679.6|15675.6|950
1625215280000|2021-07-02 08:41:20|15680.2|15676.2|15677.9|15673.9|15680.4|15676.4|15677.7|15673.7|450
1625215290000|2021-07-02 08:41:30|15677.7|15673.7|15679.3|15675.3|15679.8|15675.8|15677.7|15673.7|600
1625215300000|2021-07-02 08:41:40|15680|15676|15680.5|15676.5|15680.5|15676.5|15680|15676|350
1625215310000|2021-07-02 08:41:50|15680.6|15676.6|15678.8|15674.8|15680.7|15676.7|15678.8|15674.8|700
1625215320000|2021-07-02 08:42:00|15678.9|15674.9|15680.2|15676.2|15680.2|15676.2|15678.9|15674.9|250
1625215330000|2021-07-02 08:42:10|15680.1|15676.1|15680.5|15676.5|15680.7|15676.7|15680.1|15676.1|550
1625215340000|2021-07-02 08:42:20|15680.2|15676.2|15680|15676|15680.2|15676.2|15679.9|15675.9|300
1625215350000|2021-07-02 08:42:30|15680.5|15676.5|15680.6|15676.6|15681.4|15677.4|15680.5|15676.5|2200
1625215360000|2021-07-02 08:42:40|15681.1|15677.1|15680|15676|15681.1|15677.1|15680|15676|1050
1625215370000|2021-07-02 08:42:50|15679.8|15675.8|15681.1|15677.1|15681.1|15677.1|15679.6|15675.6|300
1625215380000|2021-07-02 08:43:00|15681.3|15677.3|15681.3|15677.3|15681.3|15677.3|15681.3|15677.3|150
1625215390000|2021-07-02 08:43:10|15681.9|15677.9|15681|15677|15681.9|15677.9|15681|15677|2400
1625215400000|2021-07-02 08:43:20|15680.7|15676.7|15681.2|15677.2|15681.3|15677.3|15680.4|15676.4|350
1625215410000|2021-07-02 08:43:30|15681.1|15677.1|15680.9|15676.9|15682.1|15678.1|15680.9|15676.9|550
1625215420000|2021-07-02 08:43:40|15681.6|15677.6|15681.8|15677.8|15682.2|15678.2|15681.6|15677.6|250
1625215430000|2021-07-02 08:43:50|||||||||350
1625215440000|2021-07-02 08:44:00|15682.3|15678.3|15681.3|15677.3|15682.3|15678.3|15681.3|15677.3|400
1625215450000|2021-07-02 08:44:10|15681.2|15677.2|15679.3|15675.3|15681.8|15677.8|15679.3|15675.3|1250
1625215460000|2021-07-02 08:44:20|15679|15675|15676.8|15672.8|15679.4|15675.4|15676.8|15672.8|1250
1625215470000|2021-07-02 08:44:30|15678.5|15674.5|15677.1|15673.1|15678.5|15674.5|15677.1|15673.1|950
1625215480000|2021-07-02 08:44:40|15679.2|15675.2|15678.4|15674.4|15679.2|15675.2|15677.4|15673.4|650
1625215490000|2021-07-02 08:44:50|15677.8|15673.8|15678.7|15674.7|15678.9|15674.9|15677.8|15673.8|600
1625215500000|2021-07-02 08:45:00|15678.9|15674.9|15677.9|15673.9|15678.9|15674.9|15677.9|15673.9|650
1625215510000|2021-07-02 08:45:10|15678.1|15674.1|15676.7|15672.7|15678.9|15674.9|15676.7|15672.7|950
1625215520000|2021-07-02 08:45:20|15676.5|15672.5|15676|15672|15676.6|15672.6|15675.6|15671.6|1000
1625215530000|2021-07-02 08:45:30|15675.9|15671.9|15675.9|15671.9|15676.3|15672.3|15675.9|15671.9|1100
1625215540000|2021-07-02 08:45:40|15677|15673|15676.4|15672.4|15677|15673|15676.4|15672.4|1400
1625215550000|2021-07-02 08:45:50|15676.2|15672.2|15676.4|15672.4|15676.4|15672.4|15676.2|15672.2|250
1625215560000|2021-07-02 08:46:00|15677.7|15673.7|15677.4|15673.4|15677.7|15673.7|15676.9|15672.9|2300
1625215570000|2021-07-02 08:46:10|15677.1|15673.1|15677.7|15673.7|15679.1|15675.1|15677.1|15673.1|1000
1625215580000|2021-07-02 08:46:20|15677.6|15673.6|15678.1|15674.1|15678.4|15674.4|15677.4|15673.4|600
1625215590000|2021-07-02 08:46:30|15677.8|15673.8|15678.3|15674.3|15678.5|15674.5|15677.8|15673.8|500
1625215600000|2021-07-02 08:46:40|15678.5|15674.5|15677.9|15673.9|15678.5|15674.5|15677.8|15673.8|500
1625215610000|2021-07-02 08:46:50|15678|15674|15678.4|15674.4|15678.7|15674.7|15677.9|15673.9|500
1625215620000|2021-07-02 08:47:00|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|15678.8|15674.8|150
1625215630000|2021-07-02 08:47:10|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|500
1625215640000|2021-07-02 08:47:20|15678.1|15674.1|15677.1|15673.1|15678.3|15674.3|15677.1|15673.1|450
1625215650000|2021-07-02 08:47:30|15677.2|15673.2|15678|15674|15678.6|15674.6|15677.2|15673.2|250
1625215660000|2021-07-02 08:47:40|15677.8|15673.8|15678|15674|15678.2|15674.2|15677.5|15673.5|600
1625215670000|2021-07-02 08:47:50|15677.7|15673.7|15677.5|15673.5|15677.7|15673.7|15677.3|15673.3|150
1625215680000|2021-07-02 08:48:00|15677.2|15673.2|15677.5|15673.5|15677.5|15673.5|15677.2|15673.2|200
1625215690000|2021-07-02 08:48:10|15677.7|15673.7|15678.8|15674.8|15678.8|15674.8|15677.6|15673.6|550
1625215700000|2021-07-02 08:48:20|15678.5|15674.5|15678.8|15674.8|15678.8|15674.8|15678.5|15674.5|200
1625215710000|2021-07-02 08:48:30|15678.6|15674.6|15677.6|15673.6|15678.6|15674.6|15677.6|15673.6|200
1625215720000|2021-07-02 08:48:40|15677.4|15673.4|15674.9|15670.9|15677.4|15673.4|15674.9|15670.9|800
1625215730000|2021-07-02 08:48:50|15674.7|15670.7|15675.1|15671.1|15675.1|15671.1|15674.4|15670.4|550
1625215740000|2021-07-02 08:49:00|15675.2|15671.2|15676.2|15672.2|15676.2|15672.2|15675.2|15671.2|450
1625215750000|2021-07-02 08:49:10|15676.7|15672.7|15675.8|15671.8|15676.7|15672.7|15675.5|15671.5|650
1625215760000|2021-07-02 08:49:20|15675|15671|15670.4|15666.4|15675|15671|15670.4|15666.4|2650
1625215770000|2021-07-02 08:49:30|15671.4|15667.4|15672.7|15668.7|15672.8|15668.8|15671.4|15667.4|450
1625215780000|2021-07-02 08:49:40|15672.8|15668.8|15670.9|15666.9|15673|15669|15670.9|15666.9|1200
1625215790000|2021-07-02 08:49:50|15670.3|15666.3|15669.6|15665.6|15670.3|15666.3|15669.5|15665.5|800
1625215800000|2021-07-02 08:50:00|15668.2|15664.2|15666.6|15662.6|15668.2|15664.2|15666.6|15662.6|2950
1625215810000|2021-07-02 08:50:10|15667.7|15663.7|15667.5|15663.5|15669.3|15665.3|15667.5|15663.5|4750
1625215820000|2021-07-02 08:50:20|15667.3|15663.3|15666.1|15662.1|15668.8|15664.8|15666.1|15662.1|5200
1625215830000|2021-07-02 08:50:30|15666|15662|15667.5|15663.5|15667.9|15663.9|15665.8|15661.8|2700
1625215840000|2021-07-02 08:50:40|15669|15665|15669.6|15665.6|15669.6|15665.6|15668.8|15664.8|1250
1625215850000|2021-07-02 08:50:50|15670.1|15666.1|15672.3|15668.3|15672.6|15668.6|15670.1|15666.1|2350
1625215860000|2021-07-02 08:51:00|15672.1|15668.1|15671.7|15667.7|15673.7|15669.7|15671.7|15667.7|2000
1625215870000|2021-07-02 08:51:10|15672|15668|15675.8|15671.8|15675.8|15671.8|15672|15668|1150
1625215880000|2021-07-02 08:51:20|15676|15672|15678.2|15674.2|15678.8|15674.8|15676|15672|850
1625215890000|2021-07-02 08:51:30|15677.9|15673.9|15678.1|15674.1|15678.1|15674.1|15677.8|15673.8|500
1625215900000|2021-07-02 08:51:40|15678|15674|15678.6|15674.6|15679|15675|15677.8|15673.8|700
1625215910000|2021-07-02 08:51:50|15678.5|15674.5|15678.8|15674.8|15678.8|15674.8|15677.9|15673.9|250
1625215920000|2021-07-02 08:52:00|15679.7|15675.7|15681.3|15677.3|15681.3|15677.3|15679.7|15675.7|3200
1625215930000|2021-07-02 08:52:10|15682.3|15678.3|15693|15689|15693|15689|15682.3|15678.3|21500
1625215940000|2021-07-02 08:52:20|15691.7|15687.7|15694.1|15690.1|15694.1|15690.1|15690.6|15686.6|1800
1625215950000|2021-07-02 08:52:30|15694.6|15690.6|15699.3|15695.3|15699.3|15695.3|15694.6|15690.6|5200
1625215960000|2021-07-02 08:52:40|15699.4|15695.4|15699.7|15695.7|15700.8|15696.8|15699.4|15695.4|12750
1625215970000|2021-07-02 08:52:50|15699.9|15695.9|15696.8|15692.8|15699.9|15695.9|15696.8|15692.8|1700
1625215980000|2021-07-02 08:53:00|15696.7|15692.7|15696.4|15692.4|15696.7|15692.7|15695.9|15691.9|750
1625215990000|2021-07-02 08:53:10|15695.4|15691.4|15697.3|15693.3|15697.6|15693.6|15695.4|15691.4|4300
1625216000000|2021-07-02 08:53:20|15695.9|15691.9|15697.1|15693.1|15698.9|15694.9|15695.6|15691.6|1150
1625216010000|2021-07-02 08:53:30|15697.2|15693.2|15696.8|15692.8|15697.4|15693.4|15696.8|15692.8|400
1625216020000|2021-07-02 08:53:40|15696.3|15692.3|15694.6|15690.6|15697.1|15693.1|15694.6|15690.6|2200
1625216030000|2021-07-02 08:53:50|15694.8|15690.8|15694.1|15690.1|15695.1|15691.1|15693.8|15689.8|550
1625216040000|2021-07-02 08:54:00|15693.9|15689.9|15695.3|15691.3|15695.6|15691.6|15693.6|15689.6|1400
1625216050000|2021-07-02 08:54:10|15696.9|15692.9|15696.6|15692.6|15699.8|15695.8|15696.4|15692.4|7550
1625216060000|2021-07-02 08:54:20|15696.3|15692.3|15696.5|15692.5|15696.7|15692.7|15696.3|15692.3|950
1625216070000|2021-07-02 08:54:30|15694.6|15690.6|15694.3|15690.3|15695.9|15691.9|15694.3|15690.3|1150
1625216080000|2021-07-02 08:54:40|15695.5|15691.5|15695.3|15691.3|15696.3|15692.3|15694.8|15690.8|2100
1625216090000|2021-07-02 08:54:50|15695.7|15691.7|15696.2|15692.2|15697.2|15693.2|15695.2|15691.2|550
1625216100000|2021-07-02 08:55:00|15696.9|15692.9|15696.9|15692.9|15697.5|15693.5|15696.9|15692.9|950
1625216110000|2021-07-02 08:55:10|15697|15693|15694.9|15690.9|15697|15693|15694.9|15690.9|300
1625216120000|2021-07-02 08:55:20|15694.6|15690.6|15696.1|15692.1|15696.6|15692.6|15694.6|15690.6|1350
1625216130000|2021-07-02 08:55:30|15695.6|15691.6|15694.8|15690.8|15696|15692|15694.8|15690.8|600
1625216140000|2021-07-02 08:55:40|15694.6|15690.6|15695.1|15691.1|15695.1|15691.1|15694.6|15690.6|300
1625216150000|2021-07-02 08:55:50|15695.8|15691.8|15696.4|15692.4|15696.4|15692.4|15695.5|15691.5|1250
1625216160000|2021-07-02 08:56:00|15697|15693|15696.6|15692.6|15697|15693|15696.5|15692.5|950
1625216170000|2021-07-02 08:56:10|15697.8|15693.8|15699.6|15695.6|15699.8|15695.8|15697.8|15693.8|3550
1625216180000|2021-07-02 08:56:20|15700.1|15696.1|15701.6|15697.6|15701.6|15697.6|15699.3|15695.3|1750
1625216190000|2021-07-02 08:56:30|15700.9|15696.9|15702.3|15698.3|15702.3|15698.3|15700.9|15696.9|2350
1625216200000|2021-07-02 08:56:40|15702.6|15698.6|15703.9|15699.9|15703.9|15699.9|15702|15698|5550
1625216210000|2021-07-02 08:56:50|15704.4|15700.4|15706.8|15702.8|15706.8|15702.8|15704.3|15700.3|3000
1625216220000|2021-07-02 08:57:00|15706.3|15702.3|15706|15702|15707.6|15703.6|15706|15702|6800
1625216230000|2021-07-02 08:57:10|15707.1|15703.1|15707.6|15703.6|15707.6|15703.6|15707.1|15703.1|1600
1625216240000|2021-07-02 08:57:20|15707.1|15703.1|15707.7|15703.7|15707.8|15703.8|15705.9|15701.9|3200
1625216250000|2021-07-02 08:57:30|15706.4|15702.4|15704.7|15700.7|15706.4|15702.4|15704.7|15700.7|1150
1625216260000|2021-07-02 08:57:40|15704.1|15700.1|15703|15699|15704.1|15700.1|15701.8|15697.8|3800
1625216270000|2021-07-02 08:57:50|15703.5|15699.5|15704.7|15700.7|15704.8|15700.8|15703.5|15699.5|650
1625216280000|2021-07-02 08:58:00|15704.8|15700.8|15703.8|15699.8|15705.3|15701.3|15703.3|15699.3|2800
1625216290000|2021-07-02 08:58:10|15703.7|15699.7|15700.8|15696.8|15703.7|15699.7|15700.8|15696.8|3500
1625216300000|2021-07-02 08:58:20|15701.8|15697.8|15704.3|15700.3|15704.3|15700.3|15701.8|15697.8|2500
1625216310000|2021-07-02 08:58:30|15704.2|15700.2|15700.9|15696.9|15704.2|15700.2|15700.9|15696.9|1250
1625216320000|2021-07-02 08:58:40|15701|15697|15700.6|15696.6|15701.1|15697.1|15700.6|15696.6|600
1625216330000|2021-07-02 08:58:50|15702.3|15698.3|15704.4|15700.4|15704.4|15700.4|15702.3|15698.3|850
1625216340000|2021-07-02 08:59:00|15704.5|15700.5|15705.4|15701.4|15705.8|15701.8|15704.2|15700.2|1200
1625216350000|2021-07-02 08:59:10|15705.1|15701.1|15703.3|15699.3|15705.1|15701.1|15703.3|15699.3|500
1625216360000|2021-07-02 08:59:20|15703.8|15699.8|15702.3|15698.3|15704.1|15700.1|15702.3|15698.3|550
1625216370000|2021-07-02 08:59:30|15702.2|15698.2|15703.2|15699.2|15703.2|15699.2|15701.3|15697.3|1050
1625216380000|2021-07-02 08:59:40|15703.8|15699.8|15703.7|15699.7|15703.8|15699.8|15703.5|15699.5|1550
1625216390000|2021-07-02 08:59:50|15704.8|15700.8|15705.8|15701.8|15705.8|15701.8|15704.8|15700.8|1450
1625216400000|2021-07-02 09:00:00|15706.1|15702.1|15705.3|15701.3|15706.2|15702.2|15704.8|15700.8|1400
1625216410000|2021-07-02 09:00:10|15704.8|15700.8|15701.5|15697.5|15705|15701|15701.5|15697.5|11750
1625216420000|2021-07-02 09:00:20|15701.4|15697.4|15702.8|15698.8|15702.8|15698.8|15701.2|15697.2|1300
1625216430000|2021-07-02 09:00:30|15702.5|15698.5|15700.8|15696.8|15702.5|15698.5|15700.8|15696.8|4850
1625216440000|2021-07-02 09:00:40|15700.3|15696.3|15702.6|15698.6|15702.9|15698.9|15700.1|15696.1|1650
1625216450000|2021-07-02 09:00:50|15702.3|15698.3|15700.9|15696.9|15702.7|15698.7|15700.9|15696.9|1500
1625216460000|2021-07-02 09:01:00|15701.2|15697.2|15701.1|15697.1|15701.4|15697.4|15700.1|15696.1|1450
1625216470000|2021-07-02 09:01:10|15700.8|15696.8|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|100
1625216480000|2021-07-02 09:01:20|15700.8|15696.8|15700.7|15696.7|15700.8|15696.8|15700.3|15696.3|900
1625216490000|2021-07-02 09:01:30|15700.2|15696.2|15701.5|15697.5|15701.5|15697.5|15700.2|15696.2|850
1625216500000|2021-07-02 09:01:40|15701.3|15697.3|15700.7|15696.7|15701.3|15697.3|15700.7|15696.7|300
1625216510000|2021-07-02 09:01:50|15699.9|15695.9|15699.3|15695.3|15700.5|15696.5|15699.3|15695.3|950
1625216520000|2021-07-02 09:02:00|15699.5|15695.5|15700.3|15696.3|15700.3|15696.3|15699.3|15695.3|1750
1625216530000|2021-07-02 09:02:10|15700.6|15696.6|15700.8|15696.8|15701.1|15697.1|15700.6|15696.6|1500
1625216540000|2021-07-02 09:02:20|15701.1|15697.1|15701.2|15697.2|15701.5|15697.5|15700.7|15696.7|400
1625216550000|2021-07-02 09:02:30|15702.3|15698.3|15701.1|15697.1|15702.4|15698.4|15701.1|15697.1|500
1625216560000|2021-07-02 09:02:40|15700.6|15696.6|15698.9|15694.9|15700.6|15696.6|15698.9|15694.9|750
1625216570000|2021-07-02 09:02:50|15698.8|15694.8|15698|15694|15698.8|15694.8|15697.9|15693.9|3450
1625216580000|2021-07-02 09:03:00|15697.7|15693.7|15697.1|15693.1|15697.7|15693.7|15696.5|15692.5|2750
1625216590000|2021-07-02 09:03:10|15696.9|15692.9|15699.8|15695.8|15699.8|15695.8|15696.9|15692.9|750
1625216600000|2021-07-02 09:03:20|15700.8|15696.8|15698.2|15694.2|15700.8|15696.8|15698.2|15694.2|1800
1625216610000|2021-07-02 09:03:30|15698.1|15694.1|15697.1|15693.1|15698.2|15694.2|15697.1|15693.1|450
1625216620000|2021-07-02 09:03:40|15697.8|15693.8|15696.3|15692.3|15697.8|15693.8|15696.3|15692.3|350
1625216630000|2021-07-02 09:03:50|15696.2|15692.2|15697.1|15693.1|15697.6|15693.6|15695.6|15691.6|1200
1625216640000|2021-07-02 09:04:00|15698|15694|15697.1|15693.1|15698|15694|15696.7|15692.7|400
1625216650000|2021-07-02 09:04:10|15696.7|15692.7|15699.1|15695.1|15699.4|15695.4|15696.7|15692.7|800
1625216660000|2021-07-02 09:04:20|15699.2|15695.2|15702.4|15698.4|15702.4|15698.4|15699|15695|3100
1625216670000|2021-07-02 09:04:30|15701.4|15697.4|15701.7|15697.7|15701.9|15697.9|15701.4|15697.4|3550
1625216680000|2021-07-02 09:04:40|15701.5|15697.5|15698.8|15694.8|15701.6|15697.6|15698.8|15694.8|10900
1625216690000|2021-07-02 09:04:50|15698.5|15694.5|15700|15696|15700|15696|15698.5|15694.5|450
1625216700000|2021-07-02 09:05:00|15700.4|15696.4|15701.4|15697.4|15701.4|15697.4|15699.8|15695.8|500
1625216710000|2021-07-02 09:05:10|15701.9|15697.9|15700.5|15696.5|15702|15698|15700.5|15696.5|600
1625216720000|2021-07-02 09:05:20|15700.6|15696.6|15700.9|15696.9|15701|15697|15699.8|15695.8|650
1625216730000|2021-07-02 09:05:30|15700.7|15696.7|15700.3|15696.3|15700.9|15696.9|15699.7|15695.7|300
1625216740000|2021-07-02 09:05:40|15700.2|15696.2|15698.6|15694.6|15700.3|15696.3|15698.5|15694.5|600
1625216750000|2021-07-02 09:05:50|15699|15695|15697|15693|15699|15695|15697|15693|200
1625216760000|2021-07-02 09:06:00|15697.3|15693.3|15696.3|15692.3|15697.3|15693.3|15696.2|15692.2|1000
1625216770000|2021-07-02 09:06:10|15696.1|15692.1|15698|15694|15698.2|15694.2|15696.1|15692.1|1550
1625216780000|2021-07-02 09:06:20|15698.1|15694.1|15698.7|15694.7|15699.5|15695.5|15698.1|15694.1|450
1625216790000|2021-07-02 09:06:30|15698.1|15694.1|15699.6|15695.6|15699.6|15695.6|15698.1|15694.1|550
1625216800000|2021-07-02 09:06:40|15699.8|15695.8|15700.1|15696.1|15701.8|15697.8|15699.7|15695.7|5100
1625216810000|2021-07-02 09:06:50|15699.3|15695.3|15700.5|15696.5|15701.4|15697.4|15699.3|15695.3|650
1625216820000|2021-07-02 09:07:00|15702.2|15698.2|15703.8|15699.8|15704.1|15700.1|15702.2|15698.2|3450
1625216830000|2021-07-02 09:07:10|15703.9|15699.9|15706|15702|15706|15702|15703.9|15699.9|5900
1625216840000|2021-07-02 09:07:20|15705.6|15701.6|15708.4|15704.4|15708.4|15704.4|15705.4|15701.4|7050
1625216850000|2021-07-02 09:07:30|15708.3|15704.3|15712.2|15708.2|15712.2|15708.2|15708.3|15704.3|3650
1625216860000|2021-07-02 09:07:40|15712.3|15708.3|15711.2|15707.2|15713.3|15709.3|15710.8|15706.8|11000
1625216870000|2021-07-02 09:07:50|15712.2|15708.2|15710.8|15706.8|15712.2|15708.2|15709.6|15705.6|2250
1625216880000|2021-07-02 09:08:00|15710.3|15706.3|15710.8|15706.8|15711.4|15707.4|15709.9|15705.9|1750
1625216890000|2021-07-02 09:08:10|15710.5|15706.5|15710|15706|15710.5|15706.5|15709.9|15705.9|400
1625216900000|2021-07-02 09:08:20|15709.9|15705.9|15709.4|15705.4|15710|15706|15709.4|15705.4|950
1625216910000|2021-07-02 09:08:30|15709.2|15705.2|15706.1|15702.1|15709.2|15705.2|15706.1|15702.1|750
1625216920000|2021-07-02 09:08:40|15705.4|15701.4|15705.8|15701.8|15705.9|15701.9|15704.9|15700.9|400
1625216930000|2021-07-02 09:08:50|15705.9|15701.9|15706.4|15702.4|15706.7|15702.7|15705.9|15701.9|650
1625216940000|2021-07-02 09:09:00|15706|15702|15706.4|15702.4|15706.5|15702.5|15706|15702|750
1625216950000|2021-07-02 09:09:10|15706.5|15702.5|15706.4|15702.4|15706.8|15702.8|15706.1|15702.1|2300
1625216960000|2021-07-02 09:09:20|15704.8|15700.8|15703.5|15699.5|15704.8|15700.8|15703.5|15699.5|3850
1625216970000|2021-07-02 09:09:30|15702.8|15698.8|15702.6|15698.6|15704.5|15700.5|15702.6|15698.6|950
1625216980000|2021-07-02 09:09:40|15702.8|15698.8|15700.1|15696.1|15702.8|15698.8|15700.1|15696.1|850
1625216990000|2021-07-02 09:09:50|15699.8|15695.8|15700.2|15696.2|15700.8|15696.8|15699.8|15695.8|2200
1625217000000|2021-07-02 09:10:00|15701|15697|15700.8|15696.8|15701|15697|15700.1|15696.1|1000
1625217010000|2021-07-02 09:10:10|15700.6|15696.6|15701|15697|15702.2|15698.2|15700.6|15696.6|450
1625217020000|2021-07-02 09:10:20|15701.2|15697.2|15699|15695|15701.2|15697.2|15699|15695|800
1625217030000|2021-07-02 09:10:30|15698.8|15694.8|15696.3|15692.3|15698.8|15694.8|15696.3|15692.3|3350
1625217040000|2021-07-02 09:10:40|15697.3|15693.3|15697.3|15693.3|15697.8|15693.8|15695.5|15691.5|900
1625217050000|2021-07-02 09:10:50|15697.2|15693.2|15694.7|15690.7|15697.2|15693.2|15694.7|15690.7|600
1625217060000|2021-07-02 09:11:00|15694.6|15690.6|15692.3|15688.3|15694.6|15690.6|15689.9|15685.9|5400
1625217070000|2021-07-02 09:11:10|15692.2|15688.2|15694.1|15690.1|15694.1|15690.1|15692.2|15688.2|2000
1625217080000|2021-07-02 09:11:20|15692.7|15688.7|15694.4|15690.4|15694.8|15690.8|15692.6|15688.6|2050
1625217090000|2021-07-02 09:11:30|15694.1|15690.1|15693.9|15689.9|15694.1|15690.1|15692.8|15688.8|700
1625217100000|2021-07-02 09:11:40|15693.8|15689.8|15692.6|15688.6|15694.4|15690.4|15692.6|15688.6|800
1625217110000|2021-07-02 09:11:50|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15691.9|15687.9|450
1625217120000|2021-07-02 09:12:00|15692.7|15688.7|15694.4|15690.4|15694.4|15690.4|15692.7|15688.7|500
1625217130000|2021-07-02 09:12:10|15695.3|15691.3|15694.3|15690.3|15695.3|15691.3|15694.3|15690.3|500
1625217140000|2021-07-02 09:12:20|15694.6|15690.6|15695.8|15691.8|15697.1|15693.1|15694.6|15690.6|1050
1625217150000|2021-07-02 09:12:30|15695.9|15691.9|15696.9|15692.9|15696.9|15692.9|15695.1|15691.1|600
1625217160000|2021-07-02 09:12:40|15697.4|15693.4|15697.6|15693.6|15697.7|15693.7|15697.4|15693.4|350
1625217170000|2021-07-02 09:12:50|15697.5|15693.5|15698.5|15694.5|15698.5|15694.5|15697|15693|1350
1625217180000|2021-07-02 09:13:00|15699.1|15695.1|15697.2|15693.2|15699.1|15695.1|15697.2|15693.2|1500
1625217190000|2021-07-02 09:13:10|15697.1|15693.1|15696.2|15692.2|15697.1|15693.1|15695.9|15691.9|150
1625217200000|2021-07-02 09:13:20|15696.4|15692.4|15696.5|15692.5|15697.2|15693.2|15696.4|15692.4|300
1625217210000|2021-07-02 09:13:30|15696.4|15692.4|15696.5|15692.5|15696.9|15692.9|15696.4|15692.4|650
1625217220000|2021-07-02 09:13:40|15695.8|15691.8|15696.3|15692.3|15696.4|15692.4|15695.8|15691.8|500
1625217230000|2021-07-02 09:13:50|15696.6|15692.6|15695.9|15691.9|15696.6|15692.6|15695.9|15691.9|300
1625217240000|2021-07-02 09:14:00|15696.1|15692.1|15694.8|15690.8|15696.1|15692.1|15694.8|15690.8|1100
1625217250000|2021-07-02 09:14:10|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|150
1625217260000|2021-07-02 09:14:20|15693.7|15689.7|15697.4|15693.4|15697.4|15693.4|15693.7|15689.7|1200
1625217270000|2021-07-02 09:14:30|15698.8|15694.8|15698.4|15694.4|15698.9|15694.9|15698.4|15694.4|700
1625217280000|2021-07-02 09:14:40|15698.8|15694.8|15697.9|15693.9|15698.8|15694.8|15697.7|15693.7|300
1625217290000|2021-07-02 09:14:50|15698|15694|15698.9|15694.9|15699.3|15695.3|15697.9|15693.9|400
1625217300000|2021-07-02 09:15:00|15699.1|15695.1|15700.1|15696.1|15700.1|15696.1|15699.1|15695.1|1100
1625217310000|2021-07-02 09:15:10|15699.9|15695.9|15700.1|15696.1|15700.6|15696.6|15699|15695|1500
1625217320000|2021-07-02 09:15:20|15700.3|15696.3|15703.8|15699.8|15704|15700|15700.3|15696.3|2350
1625217330000|2021-07-02 09:15:30|15704.2|15700.2|15708.8|15704.8|15708.8|15704.8|15704|15700|4800
1625217340000|2021-07-02 09:15:40|15709.1|15705.1|15706.9|15702.9|15709.1|15705.1|15706.9|15702.9|2700
1625217350000|2021-07-02 09:15:50|15705.2|15701.2|15706.2|15702.2|15707.2|15703.2|15705.2|15701.2|4500
1625217360000|2021-07-02 09:16:00|15704.7|15700.7|15704.5|15700.5|15705.8|15701.8|15703.8|15699.8|1350
1625217370000|2021-07-02 09:16:10|15705.1|15701.1|15704|15700|15705.1|15701.1|15704|15700|1900
1625217380000|2021-07-02 09:16:20|15704.1|15700.1|15703.2|15699.2|15704.1|15700.1|15702.9|15698.9|450
1625217390000|2021-07-02 09:16:30|15702.6|15698.6|15705.2|15701.2|15705.2|15701.2|15702.6|15698.6|700
1625217400000|2021-07-02 09:16:40|15705.3|15701.3|15704.6|15700.6|15705.7|15701.7|15704.6|15700.6|800
1625217410000|2021-07-02 09:16:50|15704.5|15700.5|15702|15698|15704.5|15700.5|15701.9|15697.9|1350
1625217420000|2021-07-02 09:17:00|15702.6|15698.6|15704.1|15700.1|15704.1|15700.1|15702.6|15698.6|650
1625217430000|2021-07-02 09:17:10|15704.3|15700.3|15704.2|15700.2|15704.6|15700.6|15704.2|15700.2|0
1625217440000|2021-07-02 09:17:20|15705.8|15701.8|15705.7|15701.7|15706.3|15702.3|15705.7|15701.7|550
1625217450000|2021-07-02 09:17:30|15706|15702|15706.7|15702.7|15706.7|15702.7|15706|15702|200
1625217460000|2021-07-02 09:17:40|15706.1|15702.1|15706|15702|15706.4|15702.4|15706|15702|1250
1625217470000|2021-07-02 09:17:50|15706.4|15702.4|15704.3|15700.3|15706.4|15702.4|15704.3|15700.3|700
1625217480000|2021-07-02 09:18:00|15704.4|15700.4|15705|15701|15705.2|15701.2|15704.3|15700.3|500
1625217490000|2021-07-02 09:18:10|15705.4|15701.4|15705.8|15701.8|15705.8|15701.8|15705|15701|350
1625217500000|2021-07-02 09:18:20|15705.2|15701.2|15707.2|15703.2|15709.3|15705.3|15705.2|15701.2|4050
1625217510000|2021-07-02 09:18:30|15706.5|15702.5|15708.1|15704.1|15708.1|15704.1|15706.5|15702.5|650
1625217520000|2021-07-02 09:18:40|15706.1|15702.1|15706.2|15702.2|15707.1|15703.1|15706.1|15702.1|800
1625217530000|2021-07-02 09:18:50|15706.1|15702.1|15706.2|15702.2|15706.8|15702.8|15705.9|15701.9|1250
1625217540000|2021-07-02 09:19:00|15706.9|15702.9|15707.2|15703.2|15707.4|15703.4|15706.4|15702.4|300
1625217550000|2021-07-02 09:19:10|15707.1|15703.1|15706.5|15702.5|15707.6|15703.6|15706.5|15702.5|400
1625217560000|2021-07-02 09:19:20|15706.4|15702.4|15707.3|15703.3|15707.3|15703.3|15706.4|15702.4|650
1625217570000|2021-07-02 09:19:30|15707.4|15703.4|15707.1|15703.1|15707.4|15703.4|15706.9|15702.9|200
1625217580000|2021-07-02 09:19:40|15706.8|15702.8|15706|15702|15706.8|15702.8|15706|15702|400
1625217590000|2021-07-02 09:19:50|15706.2|15702.2|15705.9|15701.9|15706.2|15702.2|15705.8|15701.8|900
1625217600000|2021-07-02 09:20:00|15706.6|15702.6|15707|15703|15707|15703|15705.9|15701.9|2050
1625217610000|2021-07-02 09:20:10|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.1|15703.1|500
1625217620000|2021-07-02 09:20:20|15707.3|15703.3|15707.2|15703.2|15707.3|15703.3|15707.2|15703.2|1100
1625217630000|2021-07-02 09:20:30|15707.6|15703.6|15711.8|15707.8|15711.8|15707.8|15707.6|15703.6|7700
1625217640000|2021-07-02 09:20:40|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|4750
1625217650000|2021-07-02 09:20:50|15713|15709|15712.4|15708.4|15713|15709|15712|15708|1450
1625217660000|2021-07-02 09:21:00|15712.3|15708.3|15711.2|15707.2|15712.3|15708.3|15711.2|15707.2|700
1625217670000|2021-07-02 09:21:10|15711|15707|15711.4|15707.4|15711.6|15707.6|15710.3|15706.3|1050
1625217680000|2021-07-02 09:21:20|15711.6|15707.6|15711.3|15707.3|15711.7|15707.7|15710.9|15706.9|1750
1625217690000|2021-07-02 09:21:30|15711.6|15707.6|15709.8|15705.8|15711.7|15707.7|15709.8|15705.8|850
1625217700000|2021-07-02 09:21:40|15710.1|15706.1|15709.8|15705.8|15710.4|15706.4|15709.5|15705.5|950
1625217710000|2021-07-02 09:21:50|15709.9|15705.9|15710.3|15706.3|15710.6|15706.6|15709.9|15705.9|200
1625217720000|2021-07-02 09:22:00|15710.6|15706.6|15711|15707|15711.1|15707.1|15710.5|15706.5|2950
1625217730000|2021-07-02 09:22:10|15710.4|15706.4|15710.6|15706.6|15710.6|15706.6|15710.4|15706.4|650
1625217740000|2021-07-02 09:22:20|15710.8|15706.8|15710.5|15706.5|15710.8|15706.8|15709.6|15705.6|2750
1625217750000|2021-07-02 09:22:30|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.7|15706.7|150
1625217760000|2021-07-02 09:22:40|15710.8|15706.8|15709.9|15705.9|15710.8|15706.8|15709.6|15705.6|2400
1625217770000|2021-07-02 09:22:50|15709.8|15705.8|15708.8|15704.8|15709.8|15705.8|15708.8|15704.8|4050
1625217780000|2021-07-02 09:23:00|15708.5|15704.5|15708.9|15704.9|15708.9|15704.9|15707.3|15703.3|1400
1625217790000|2021-07-02 09:23:10|15708.8|15704.8|15707.9|15703.9|15708.8|15704.8|15707.8|15703.8|850
1625217800000|2021-07-02 09:23:20|15707.8|15703.8|15707.8|15703.8|15707.9|15703.9|15707.6|15703.6|700
1625217810000|2021-07-02 09:23:30|15707.9|15703.9|15708.6|15704.6|15708.6|15704.6|15706.9|15702.9|550
1625217820000|2021-07-02 09:23:40|15708.4|15704.4|15707.9|15703.9|15708.6|15704.6|15707.1|15703.1|850
1625217830000|2021-07-02 09:23:50|15706|15702|15707.1|15703.1|15708.5|15704.5|15706|15702|1900
1625217840000|2021-07-02 09:24:00|15707.7|15703.7|15707.1|15703.1|15707.7|15703.7|15706.2|15702.2|1950
1625217850000|2021-07-02 09:24:10|15708|15704|15706.4|15702.4|15708|15704|15706.4|15702.4|550
1625217860000|2021-07-02 09:24:20|15706.7|15702.7|15706.5|15702.5|15707|15703|15705.8|15701.8|450
1625217870000|2021-07-02 09:24:30|15706.1|15702.1|15706.4|15702.4|15706.4|15702.4|15706|15702|100
1625217880000|2021-07-02 09:24:40|15704.9|15700.9|15702.4|15698.4|15704.9|15700.9|15702|15698|1800
1625217890000|2021-07-02 09:24:50|15702.5|15698.5|15701.6|15697.6|15702.5|15698.5|15701.4|15697.4|550
1625217900000|2021-07-02 09:25:00|15701.9|15697.9|15702.1|15698.1|15702.3|15698.3|15701.9|15697.9|550
1625217910000|2021-07-02 09:25:10|15701.8|15697.8|15701.9|15697.9|15702.3|15698.3|15701.8|15697.8|800
1625217920000|2021-07-02 09:25:20|15701.7|15697.7|15702.2|15698.2|15702.2|15698.2|15701.6|15697.6|250
1625217930000|2021-07-02 09:25:30|15702|15698|15697.8|15693.8|15702|15698|15697.5|15693.5|7550
1625217940000|2021-07-02 09:25:40|15699.5|15695.5|15696.1|15692.1|15699.5|15695.5|15696.1|15692.1|6350
1625217950000|2021-07-02 09:25:50|15696.5|15692.5|15696|15692|15696.7|15692.7|15695|15691|3650
1625217960000|2021-07-02 09:26:00|15695.1|15691.1|15695.7|15691.7|15696.6|15692.6|15695.1|15691.1|1450
1625217970000|2021-07-02 09:26:10|15696.6|15692.6|15700.3|15696.3|15701.7|15697.7|15696.6|15692.6|6100
1625217980000|2021-07-02 09:26:20|15699.7|15695.7|15699.4|15695.4|15699.7|15695.7|15698.8|15694.8|650
1625217990000|2021-07-02 09:26:30|15698.5|15694.5|15699.1|15695.1|15699.4|15695.4|15698.5|15694.5|350
1625218000000|2021-07-02 09:26:40|15699.8|15695.8|15699.9|15695.9|15699.9|15695.9|15698.1|15694.1|550
1625218010000|2021-07-02 09:26:50|15699.7|15695.7|15699.3|15695.3|15699.9|15695.9|15699.3|15695.3|900
1625218020000|2021-07-02 09:27:00|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15697.9|15693.9|950
1625218030000|2021-07-02 09:27:10|15697.8|15693.8|15696|15692|15697.8|15693.8|15696|15692|1100
1625218040000|2021-07-02 09:27:20|15694.8|15690.8|15694.8|15690.8|15695.3|15691.3|15694.6|15690.6|2500
1625218050000|2021-07-02 09:27:30|15695.9|15691.9|15695.7|15691.7|15695.9|15691.9|15695.7|15691.7|1550
1625218060000|2021-07-02 09:27:40|15695.8|15691.8|15697.3|15693.3|15697.3|15693.3|15694.7|15690.7|1450
1625218070000|2021-07-02 09:27:50|15697|15693|15697.8|15693.8|15697.8|15693.8|15697|15693|450
1625218080000|2021-07-02 09:28:00|15697.6|15693.6|15697.9|15693.9|15697.9|15693.9|15697.6|15693.6|550
1625218090000|2021-07-02 09:28:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|500
1625218100000|2021-07-02 09:28:20|15699.1|15695.1|15698.8|15694.8|15699.6|15695.6|15698.5|15694.5|1250
1625218110000|2021-07-02 09:28:30|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.8|15694.8|200
1625218120000|2021-07-02 09:28:40|15699.5|15695.5|15701.3|15697.3|15701.5|15697.5|15699|15695|1350
1625218130000|2021-07-02 09:28:50|15701.1|15697.1|15702.5|15698.5|15702.5|15698.5|15701.1|15697.1|800
1625218140000|2021-07-02 09:29:00|15702.4|15698.4|15702.5|15698.5|15703.8|15699.8|15702.1|15698.1|2050
1625218150000|2021-07-02 09:29:10|15701.3|15697.3|15701.5|15697.5|15702.1|15698.1|15700.9|15696.9|1700
1625218160000|2021-07-02 09:29:20|15701.9|15697.9|15701.4|15697.4|15702.3|15698.3|15700.7|15696.7|850
1625218170000|2021-07-02 09:29:30|15701.5|15697.5|15703.1|15699.1|15703.1|15699.1|15700.9|15696.9|1100
1625218180000|2021-07-02 09:29:40|15702|15698|15699.4|15695.4|15702|15698|15698.9|15694.9|300
1625218190000|2021-07-02 09:29:50|15699.2|15695.2|15699.2|15695.2|15699.4|15695.4|15699.2|15695.2|600
1625218200000|2021-07-02 09:30:00|15698.2|15694.2|15698.6|15694.6|15699.6|15695.6|15697.5|15693.5|1100
1625218210000|2021-07-02 09:30:10|15698.7|15694.7|15700.8|15696.8|15700.9|15696.9|15698.7|15694.7|3750
1625218220000|2021-07-02 09:30:20|15701.1|15697.1|15709|15705|15709|15705|15701.1|15697.1|4950
1625218230000|2021-07-02 09:30:30|15710.7|15706.7|15714.7|15710.7|15714.7|15710.7|15710.7|15706.7|18550
1625218240000|2021-07-02 09:30:40|15713.7|15709.7|15712|15708|15715.3|15711.3|15712|15708|6950
1625218250000|2021-07-02 09:30:50|15714.3|15710.3|15710.9|15706.9|15714.3|15710.3|15710.6|15706.6|4550
1625218260000|2021-07-02 09:31:00|15711|15707|15710.2|15706.2|15711.8|15707.8|15710.2|15706.2|2950
1625218270000|2021-07-02 09:31:10|15710.8|15706.8|15706.4|15702.4|15710.8|15706.8|15706.4|15702.4|2900
1625218280000|2021-07-02 09:31:20|15706.7|15702.7|15705.8|15701.8|15706.7|15702.7|15704.2|15700.2|2650
1625218290000|2021-07-02 09:31:30|15705.9|15701.9|15704.8|15700.8|15707.1|15703.1|15704.8|15700.8|2600
1625218300000|2021-07-02 09:31:40|15704.9|15700.9|15706|15702|15706.1|15702.1|15704.4|15700.4|1900
1625218310000|2021-07-02 09:31:50|15707.3|15703.3|15709.2|15705.2|15709.3|15705.3|15707.3|15703.3|5450
1625218320000|2021-07-02 09:32:00|15709.3|15705.3|15709.4|15705.4|15709.4|15705.4|15708.1|15704.1|1000
1625218330000|2021-07-02 09:32:10|15709.3|15705.3|15709.5|15705.5|15709.5|15705.5|15708.6|15704.6|1150
1625218340000|2021-07-02 09:32:20|15709.2|15705.2|15707.5|15703.5|15709.2|15705.2|15707.5|15703.5|1500
1625218350000|2021-07-02 09:32:30|15708.7|15704.7|15708.8|15704.8|15709.1|15705.1|15707.7|15703.7|2300
1625218360000|2021-07-02 09:32:40|15708.1|15704.1|15708.2|15704.2|15708.8|15704.8|15707.6|15703.6|2300
1625218370000|2021-07-02 09:32:50|15708.6|15704.6|15709.6|15705.6|15709.7|15705.7|15707.9|15703.9|1850
1625218380000|2021-07-02 09:33:00|15709.5|15705.5|15713.6|15709.6|15713.6|15709.6|15709.5|15705.5|7150
1625218390000|2021-07-02 09:33:10|15713.9|15709.9|15713.4|15709.4|15714.3|15710.3|15713.4|15709.4|2650
1625218400000|2021-07-02 09:33:20|15713.8|15709.8|15712.5|15708.5|15713.8|15709.8|15712.5|15708.5|3250
1625218410000|2021-07-02 09:33:30|15713.6|15709.6|15713.8|15709.8|15713.9|15709.9|15713.1|15709.1|8550
1625218420000|2021-07-02 09:33:40|15714.2|15710.2|15713.9|15709.9|15714.3|15710.3|15713.4|15709.4|1150
1625218430000|2021-07-02 09:33:50|15713.8|15709.8|15713.5|15709.5|15713.8|15709.8|15712.6|15708.6|2100
1625218440000|2021-07-02 09:34:00|15713.2|15709.2|15714.1|15710.1|15715.5|15711.5|15713.2|15709.2|3800
1625218450000|2021-07-02 09:34:10|15714|15710|15711.8|15707.8|15714|15710|15711.8|15707.8|3550
1625218460000|2021-07-02 09:34:20|15711.7|15707.7|15711.7|15707.7|15712.7|15708.7|15711.6|15707.6|2000
1625218470000|2021-07-02 09:34:30|15711.5|15707.5|15712.7|15708.7|15712.8|15708.8|15711.3|15707.3|1150
1625218480000|2021-07-02 09:34:40|15713.3|15709.3|15715.1|15711.1|15715.1|15711.1|15713.3|15709.3|1550
1625218490000|2021-07-02 09:34:50|15714.7|15710.7|15714.7|15710.7|15714.7|15710.7|15714.5|15710.5|2100
1625218500000|2021-07-02 09:35:00|15715.1|15711.1|15712.9|15708.9|15716|15712|15712.9|15708.9|4050
1625218510000|2021-07-02 09:35:10|15712.7|15708.7|15712.8|15708.8|15712.8|15708.8|15712.1|15708.1|3800
1625218520000|2021-07-02 09:35:20|15714.2|15710.2|15712.7|15708.7|15714.7|15710.7|15712.7|15708.7|4850
1625218530000|2021-07-02 09:35:30|15712.4|15708.4|15711|15707|15712.4|15708.4|15711|15707|2250
1625218540000|2021-07-02 09:35:40|15710.7|15706.7|15710.5|15706.5|15710.7|15706.7|15710|15706|3100
1625218550000|2021-07-02 09:35:50|15710.4|15706.4|15712.1|15708.1|15712.4|15708.4|15710.4|15706.4|1500
1625218560000|2021-07-02 09:36:00|15712.2|15708.2|15709.7|15705.7|15712.2|15708.2|15709.7|15705.7|3600
1625218570000|2021-07-02 09:36:10|15709.8|15705.8|15710.8|15706.8|15710.8|15706.8|15709.8|15705.8|550
1625218580000|2021-07-02 09:36:20|15710.7|15706.7|15710.9|15706.9|15710.9|15706.9|15710.2|15706.2|700
1625218590000|2021-07-02 09:36:30|15710.6|15706.6|15711.9|15707.9|15711.9|15707.9|15710.6|15706.6|850
1625218600000|2021-07-02 09:36:40|15712|15708|15712.7|15708.7|15713|15709|15711.8|15707.8|1650
1625218610000|2021-07-02 09:36:50|15711.5|15707.5|15711|15707|15711.7|15707.7|15711|15707|1150
1625218620000|2021-07-02 09:37:00|15709.9|15705.9|15709.6|15705.6|15709.9|15705.9|15709|15705|850
1625218630000|2021-07-02 09:37:10|15709.4|15705.4|15708.8|15704.8|15709.4|15705.4|15708.6|15704.6|900
1625218640000|2021-07-02 09:37:20|15708.7|15704.7|15709.8|15705.8|15710.5|15706.5|15708.7|15704.7|1400
1625218650000|2021-07-02 09:37:30|15710.5|15706.5|15708.2|15704.2|15710.5|15706.5|15708.2|15704.2|3150
1625218660000|2021-07-02 09:37:40|15710.4|15706.4|15710.9|15706.9|15710.9|15706.9|15709.1|15705.1|4750
1625218670000|2021-07-02 09:37:50|15711.1|15707.1|15710.8|15706.8|15711.2|15707.2|15710.8|15706.8|1000
1625218680000|2021-07-02 09:38:00|15710.2|15706.2|15709.8|15705.8|15710.3|15706.3|15709.5|15705.5|2550
1625218690000|2021-07-02 09:38:10|15709.7|15705.7|15710.1|15706.1|15710.1|15706.1|15709.3|15705.3|650
1625218700000|2021-07-02 09:38:20|15709.7|15705.7|15708.8|15704.8|15709.7|15705.7|15708.8|15704.8|500
1625218710000|2021-07-02 09:38:30|15708.7|15704.7|15709.9|15705.9|15709.9|15705.9|15708.5|15704.5|1200
1625218720000|2021-07-02 09:38:40|15709.8|15705.8|15712.6|15708.6|15712.6|15708.6|15709.5|15705.5|3400
1625218730000|2021-07-02 09:38:50|15712.7|15708.7|15713.1|15709.1|15713.2|15709.2|15712.6|15708.6|1850
1625218740000|2021-07-02 09:39:00|15712.9|15708.9|15714.3|15710.3|15714.3|15710.3|15712.8|15708.8|5900
1625218750000|2021-07-02 09:39:10|15714.6|15710.6|15714.1|15710.1|15714.6|15710.6|15713.7|15709.7|4000
1625218760000|2021-07-02 09:39:20|15714|15710|15711|15707|15714|15710|15711|15707|550
1625218770000|2021-07-02 09:39:30|15710.8|15706.8|15711.8|15707.8|15711.8|15707.8|15710.8|15706.8|1050
1625218780000|2021-07-02 09:39:40|15711.5|15707.5|15711.9|15707.9|15711.9|15707.9|15711.5|15707.5|650
1625218790000|2021-07-02 09:39:50|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.5|15706.5|850
1625218800000|2021-07-02 09:40:00|15710.4|15706.4|15711.6|15707.6|15711.6|15707.6|15710.4|15706.4|3200
1625218810000|2021-07-02 09:40:10|15711.9|15707.9|15712.6|15708.6|15712.6|15708.6|15711.6|15707.6|1150
1625218820000|2021-07-02 09:40:20|15712.7|15708.7|15712|15708|15712.9|15708.9|15711.9|15707.9|1350
1625218830000|2021-07-02 09:40:30|15712.3|15708.3|15712.8|15708.8|15713.4|15709.4|15712.3|15708.3|1550
1625218840000|2021-07-02 09:40:40|15713.1|15709.1|15712.6|15708.6|15713.1|15709.1|15712.3|15708.3|1400
1625218850000|2021-07-02 09:40:50|15713.1|15709.1|15711.7|15707.7|15713.2|15709.2|15711.4|15707.4|2200
1625218860000|2021-07-02 09:41:00|15712.2|15708.2|15712.3|15708.3|15712.3|15708.3|15711.5|15707.5|2000
1625218870000|2021-07-02 09:41:10|15712|15708|15712.4|15708.4|15712.4|15708.4|15711.5|15707.5|1300
1625218880000|2021-07-02 09:41:20|15712.3|15708.3|15712.7|15708.7|15713.1|15709.1|15712.3|15708.3|3800
1625218890000|2021-07-02 09:41:30|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.7|15709.7|4350
1625218900000|2021-07-02 09:41:40|15714.9|15710.9|15716.8|15712.8|15716.8|15712.8|15714.7|15710.7|5700
1625218910000|2021-07-02 09:41:50|15716.9|15712.9|15720.8|15716.8|15720.8|15716.8|15716.8|15712.8|96100
1625218920000|2021-07-02 09:42:00|15721|15717|15723.3|15719.3|15723.6|15719.6|15721|15717|7400
1625218930000|2021-07-02 09:42:10|15722.8|15718.8|15723.3|15719.3|15723.3|15719.3|15722.1|15718.1|4950
1625218940000|2021-07-02 09:42:20|15722.9|15718.9|15723.1|15719.1|15723.7|15719.7|15721.9|15717.9|6700
1625218950000|2021-07-02 09:42:30|15723.4|15719.4|15723|15719|15723.8|15719.8|15722.1|15718.1|9600
1625218960000|2021-07-02 09:42:40|15722.6|15718.6|15722.2|15718.2|15724.1|15720.1|15722.2|15718.2|2350
1625218970000|2021-07-02 09:42:50|15722.3|15718.3|15721.9|15717.9|15722.3|15718.3|15721.4|15717.4|2150
1625218980000|2021-07-02 09:43:00|15721|15717|15721.7|15717.7|15721.7|15717.7|15720.4|15716.4|3550
1625218990000|2021-07-02 09:43:10|15722|15718|15721.4|15717.4|15722.4|15718.4|15721.2|15717.2|2200
1625219000000|2021-07-02 09:43:20|15721.7|15717.7|15722.2|15718.2|15722.4|15718.4|15721.2|15717.2|3150
1625219010000|2021-07-02 09:43:30|15721.7|15717.7|15721.8|15717.8|15722.5|15718.5|15721.4|15717.4|3800
1625219020000|2021-07-02 09:43:40|15721.4|15717.4|15721.7|15717.7|15721.7|15717.7|15721.1|15717.1|1950
1625219030000|2021-07-02 09:43:50|15722.1|15718.1|15721.7|15717.7|15722.1|15718.1|15720.6|15716.6|3150
1625219040000|2021-07-02 09:44:00|15721.8|15717.8|15722.1|15718.1|15722.6|15718.6|15721.8|15717.8|8100
1625219050000|2021-07-02 09:44:10|15721.8|15717.8|15722.3|15718.3|15722.3|15718.3|15721.6|15717.6|1950
1625219060000|2021-07-02 09:44:20|15722.4|15718.4|15722.7|15718.7|15723|15719|15722.1|15718.1|4500
1625219070000|2021-07-02 09:44:30|15722.2|15718.2|15722.3|15718.3|15723|15719|15721.4|15717.4|3850
1625219080000|2021-07-02 09:44:40|15721.8|15717.8|15721.8|15717.8|15722.4|15718.4|15721.8|15717.8|3050
1625219090000|2021-07-02 09:44:50|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15721.9|15717.9|3800
1625219100000|2021-07-02 09:45:00|15721.4|15717.4|15723.5|15719.5|15723.5|15719.5|15721.4|15717.4|9200
1625219110000|2021-07-02 09:45:10|15723.6|15719.6|15722.3|15718.3|15723.7|15719.7|15722.3|15718.3|4400
1625219120000|2021-07-02 09:45:20|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.2|15718.2|2500
1625219130000|2021-07-02 09:45:30|15722.9|15718.9|15723|15719|15723.2|15719.2|15722.9|15718.9|4450
1625219140000|2021-07-02 09:45:40|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|2750
1625219150000|2021-07-02 09:45:50|15725.4|15721.4|15724.8|15720.8|15725.4|15721.4|15723.4|15719.4|13550
1625219160000|2021-07-02 09:46:00|15724.7|15720.7|15725.4|15721.4|15725.4|15721.4|15724.4|15720.4|3950
1625219170000|2021-07-02 09:46:10|15726.1|15722.1|15726.7|15722.7|15727.7|15723.7|15726.1|15722.1|9500
1625219180000|2021-07-02 09:46:20|15726.5|15722.5|15725.8|15721.8|15726.7|15722.7|15725.8|15721.8|5200
1625219190000|2021-07-02 09:46:30|15725.9|15721.9|15725.9|15721.9|15727.2|15723.2|15725.8|15721.8|4250
1625219200000|2021-07-02 09:46:40|15726|15722|15726.1|15722.1|15726.2|15722.2|15726|15722|3400
1625219210000|2021-07-02 09:46:50|15726.3|15722.3|15725.2|15721.2|15726.3|15722.3|15725.2|15721.2|3100
1625219220000|2021-07-02 09:47:00|15725|15721|15725.5|15721.5|15725.5|15721.5|15724.7|15720.7|1850
1625219230000|2021-07-02 09:47:10|15725.6|15721.6|15724.7|15720.7|15725.8|15721.8|15724.7|15720.7|1900
1625219240000|2021-07-02 09:47:20|15724.9|15720.9|15724.6|15720.6|15724.9|15720.9|15724.5|15720.5|3700
1625219250000|2021-07-02 09:47:30|15724.9|15720.9|15725.2|15721.2|15725.2|15721.2|15724.9|15720.9|6500
1625219260000|2021-07-02 09:47:40|15724.9|15720.9|15724.9|15720.9|15725|15721|15724.7|15720.7|6600
1625219270000|2021-07-02 09:47:50|15725.1|15721.1|15725.2|15721.2|15725.2|15721.2|15725.1|15721.1|3050
1625219280000|2021-07-02 09:48:00|15725.5|15721.5|15725.8|15721.8|15725.8|15721.8|15725.5|15721.5|4400
1625219290000|2021-07-02 09:48:10|15725.7|15721.7|15726.1|15722.1|15726.1|15722.1|15725.7|15721.7|5300
1625219300000|2021-07-02 09:48:20|15726.5|15722.5|15726.9|15722.9|15726.9|15722.9|15726.4|15722.4|4550
1625219310000|2021-07-02 09:48:30|15726.7|15722.7|15726.4|15722.4|15726.7|15722.7|15726.4|15722.4|9250
1625219320000|2021-07-02 09:48:40|15726.5|15722.5|15726.2|15722.2|15726.5|15722.5|15726.2|15722.2|9950
1625219330000|2021-07-02 09:48:50|15726.5|15722.5|15726|15722|15726.5|15722.5|15725.9|15721.9|7900
1625219340000|2021-07-02 09:49:00|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15725.9|15721.9|3500
1625219350000|2021-07-02 09:49:10|15726|15722|15726|15722|15726.2|15722.2|15725.9|15721.9|5300
1625219360000|2021-07-02 09:49:20|15725.8|15721.8|15724.4|15720.4|15725.8|15721.8|15723.4|15719.4|4800
1625219370000|2021-07-02 09:49:30|15724|15720|15724.7|15720.7|15725.1|15721.1|15723.9|15719.9|3450
1625219380000|2021-07-02 09:49:40|15724.3|15720.3|15724.5|15720.5|15724.5|15720.5|15723.7|15719.7|6500
1625219390000|2021-07-02 09:49:50|15725.6|15721.6|15726.6|15722.6|15726.7|15722.7|15725.6|15721.6|8300
1625219400000|2021-07-02 09:50:00|15726.5|15722.5|15727.3|15723.3|15727.3|15723.3|15725.5|15721.5|8200
1625219410000|2021-07-02 09:50:10|15727|15723|15727.7|15723.7|15727.7|15723.7|15726.6|15722.6|5150
1625219420000|2021-07-02 09:50:20|15727.8|15723.8|15728.7|15724.7|15728.7|15724.7|15727.3|15723.3|12850
1625219430000|2021-07-02 09:50:30|15727.9|15723.9|15730.2|15726.2|15730.2|15726.2|15727.9|15723.9|7700
1625219440000|2021-07-02 09:50:40|15729.7|15725.7|15730.4|15726.4|15730.5|15726.5|15729.7|15725.7|7550
1625219450000|2021-07-02 09:50:50|15730.3|15726.3|15729.4|15725.4|15730.5|15726.5|15729.3|15725.3|4550
1625219460000|2021-07-02 09:51:00|15730.2|15726.2|15732.9|15728.9|15732.9|15728.9|15729.3|15725.3|14900
1625219470000|2021-07-02 09:51:10|15732.5|15728.5|15733.2|15729.2|15733.7|15729.7|15732.5|15728.5|15850
1625219480000|2021-07-02 09:51:20|15732.9|15728.9|15732.9|15728.9|15733.6|15729.6|15732.9|15728.9|4250
1625219490000|2021-07-02 09:51:30|15732.7|15728.7|15732.6|15728.6|15733|15729|15732.4|15728.4|5500
1625219500000|2021-07-02 09:51:40|15732.9|15728.9|15732.8|15728.8|15733|15729|15732.4|15728.4|4650
1625219510000|2021-07-02 09:51:50|15733.2|15729.2|15733.7|15729.7|15734.2|15730.2|15733.2|15729.2|8950
1625219520000|2021-07-02 09:52:00|15733.4|15729.4|15733.9|15729.9|15733.9|15729.9|15732.5|15728.5|3750
1625219530000|2021-07-02 09:52:10|15733.4|15729.4|15732.9|15728.9|15734.3|15730.3|15732.9|15728.9|4950
1625219540000|2021-07-02 09:52:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.6|15728.6|2000
1625219550000|2021-07-02 09:52:30|15733.1|15729.1|15733.3|15729.3|15733.6|15729.6|15732.8|15728.8|6400
1625219560000|2021-07-02 09:52:40|15733.1|15729.1|15733.8|15729.8|15733.9|15729.9|15732.5|15728.5|3450
1625219570000|2021-07-02 09:52:50|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|15733.2|15729.2|2000
1625219580000|2021-07-02 09:53:00|15733|15729|15733.2|15729.2|15733.2|15729.2|15732.7|15728.7|4000
1625219590000|2021-07-02 09:53:10|15733.1|15729.1|15733.5|15729.5|15734.8|15730.8|15733.1|15729.1|5100
1625219600000|2021-07-02 09:53:20|15734.7|15730.7|15733.1|15729.1|15734.7|15730.7|15733.1|15729.1|3950
1625219610000|2021-07-02 09:53:30|15733.2|15729.2|15733.1|15729.1|15733.2|15729.2|15733.1|15729.1|2150
1625219620000|2021-07-02 09:53:40|15733.2|15729.2|15733.1|15729.1|15733.2|15729.2|15733.1|15729.1|5400
1625219630000|2021-07-02 09:53:50|15733.2|15729.2|15734.8|15730.8|15734.8|15730.8|15733.2|15729.2|6200
1625219640000|2021-07-02 09:54:00|15734.9|15730.9|15735.1|15731.1|15735.1|15731.1|15734.7|15730.7|2650
1625219650000|2021-07-02 09:54:10|15735.3|15731.3|15736|15732|15736.3|15732.3|15735.3|15731.3|11450
1625219660000|2021-07-02 09:54:20|15735.8|15731.8|15735|15731|15735.8|15731.8|15735|15731|3300
1625219670000|2021-07-02 09:54:30|15734.8|15730.8|15732.9|15728.9|15734.8|15730.8|15732.9|15728.9|3950
1625219680000|2021-07-02 09:54:40|15732.4|15728.4|15732.8|15728.8|15732.8|15728.8|15732.4|15728.4|6900
1625219690000|2021-07-02 09:54:50|15732.4|15728.4|15732.3|15728.3|15732.7|15728.7|15732.3|15728.3|4850
1625219700000|2021-07-02 09:55:00|15732.5|15728.5|15732.6|15728.6|15732.7|15728.7|15732.4|15728.4|9650
1625219710000|2021-07-02 09:55:10|15732.5|15728.5|15732.4|15728.4|15732.5|15728.5|15732.4|15728.4|5100
1625219720000|2021-07-02 09:55:20|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15731.9|15727.9|9100
1625219730000|2021-07-02 09:55:30|15732|15728|15731.8|15727.8|15732.2|15728.2|15731.8|15727.8|7200
1625219740000|2021-07-02 09:55:40|15732.9|15728.9|15733.1|15729.1|15733.1|15729.1|15732.3|15728.3|9050
1625219750000|2021-07-02 09:55:50|15733|15729|15732.9|15728.9|15733.2|15729.2|15732.7|15728.7|3450
1625219760000|2021-07-02 09:56:00|15732.6|15728.6|15732.4|15728.4|15732.6|15728.6|15732.4|15728.4|3450
1625219770000|2021-07-02 09:56:10|||||||||5850
1625219780000|2021-07-02 09:56:20|||||||||2750
1625219790000|2021-07-02 09:56:30|15732.6|15728.6|15732.9|15728.9|15732.9|15728.9|15732.5|15728.5|4850
1625219800000|2021-07-02 09:56:40|15732.4|15728.4|15732.9|15728.9|15732.9|15728.9|15732.4|15728.4|6800
1625219810000|2021-07-02 09:56:50|15732.7|15728.7|15732.9|15728.9|15733.1|15729.1|15732.7|15728.7|6350
1625219820000|2021-07-02 09:57:00|15732.6|15728.6|15732.9|15728.9|15733.5|15729.5|15732.6|15728.6|8550
1625219830000|2021-07-02 09:57:10|15732.4|15728.4|15733.5|15729.5|15733.6|15729.6|15732.4|15728.4|6700
1625219840000|2021-07-02 09:57:20|15733.4|15729.4|15732.5|15728.5|15733.4|15729.4|15732.5|15728.5|4750
1625219850000|2021-07-02 09:57:30|15732.9|15728.9|15732.4|15728.4|15732.9|15728.9|15732.4|15728.4|6250
1625219860000|2021-07-02 09:57:40|||||||||3150
1625219870000|2021-07-02 09:57:50|||||||||8650
1625219880000|2021-07-02 09:58:00|15732.2|15728.2|15731.6|15727.6|15732.2|15728.2|15731.6|15727.6|7200
1625219890000|2021-07-02 09:58:10|15732.1|15728.1|15731.3|15727.3|15732.2|15728.2|15731.3|15727.3|9100
1625219900000|2021-07-02 09:58:20|15732.3|15728.3|15731.6|15727.6|15732.3|15728.3|15731.6|15727.6|8850
1625219910000|2021-07-02 09:58:30|15732.3|15728.3|15731.8|15727.8|15732.3|15728.3|15731.8|15727.8|3600
1625219920000|2021-07-02 09:58:40|15732.3|15728.3|15732.2|15728.2|15732.3|15728.3|15732.1|15728.1|5300
1625219930000|2021-07-02 09:58:50|15732.1|15728.1|15732.3|15728.3|15733|15729|15732.1|15728.1|5000
1625219940000|2021-07-02 09:59:00|15733.1|15729.1|15734.4|15730.4|15734.4|15730.4|15732.3|15728.3|11300
1625219950000|2021-07-02 09:59:10|15734.6|15730.6|15734.9|15730.9|15734.9|15730.9|15734|15730|6800
1625219960000|2021-07-02 09:59:20|15734.8|15730.8|15733.3|15729.3|15734.8|15730.8|15733.3|15729.3|6900
1625219970000|2021-07-02 09:59:30|15733.9|15729.9|15733.6|15729.6|15734.8|15730.8|15732.4|15728.4|7250
1625219980000|2021-07-02 09:59:40|15733.8|15729.8|15733.8|15729.8|15734.3|15730.3|15733.4|15729.4|6100
1625219990000|2021-07-02 09:59:50|15732.3|15728.3|15731.1|15727.1|15734.7|15730.7|15731.1|15727.1|14550
1625220000000|2021-07-02 10:00:00|15726.3|15722.3|15728.3|15724.3|15728.3|15724.3|15725.8|15721.8|30
1625220010000|2021-07-02 10:00:10|15728.8|15724.8|15726.1|15722.1|15728.8|15724.8|15725.8|15721.8|4
1625220020000|2021-07-02 10:00:20|15725.3|15721.3|15725.8|15721.8|15725.8|15721.8|15725.3|15721.3|17
1625220030000|2021-07-02 10:00:30|15725.6|15721.6|15725.6|15721.6|15725.8|15721.8|15725.3|15721.3|8
1625220040000|2021-07-02 10:00:40|15725.3|15721.3|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|7
1625220050000|2021-07-02 10:00:50|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.1|15721.1|6
1625220060000|2021-07-02 10:01:00|15725.6|15721.6|15725.8|15721.8|15725.8|15721.8|15725.1|15721.1|7
1625220070000|2021-07-02 10:01:10|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.1|15721.1|5
1625220080000|2021-07-02 10:01:20|15725.8|15721.8|15726.3|15722.3|15726.3|15722.3|15725.6|15721.6|9
1625220090000|2021-07-02 10:01:30|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15725.8|15721.8|8
1625220100000|2021-07-02 10:01:40|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|3
1625220110000|2021-07-02 10:01:50|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15724.8|15720.8|4
1625220120000|2021-07-02 10:02:00|15725.3|15721.3|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|4
1625220130000|2021-07-02 10:02:10|15725.8|15721.8|15726.6|15722.6|15726.6|15722.6|15725.8|15721.8|5
1625220140000|2021-07-02 10:02:20|15726.8|15722.8|15726.6|15722.6|15727.1|15723.1|15726.6|15722.6|9
1625220150000|2021-07-02 10:02:30|15726.8|15722.8|15726.3|15722.3|15727.1|15723.1|15726.3|15722.3|6
1625220160000|2021-07-02 10:02:40|15726.6|15722.6|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|5
1625220170000|2021-07-02 10:02:50|15726.8|15722.8|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|7
1625220180000|2021-07-02 10:03:00|15726.8|15722.8|15726.6|15722.6|15727.1|15723.1|15726.6|15722.6|2
1625220190000|2021-07-02 10:03:10|15726.3|15722.3|15726.6|15722.6|15726.8|15722.8|15726.3|15722.3|4
1625220200000|2021-07-02 10:03:20|15726.1|15722.1|15726.1|15722.1|15726.3|15722.3|15726.1|15722.1|4
1625220210000|2021-07-02 10:03:30|15725.6|15721.6|15724.6|15720.6|15725.6|15721.6|15724.6|15720.6|5
1625220220000|2021-07-02 10:03:40|15724.3|15720.3|15723.3|15719.3|15724.3|15720.3|15723.3|15719.3|5
1625220230000|2021-07-02 10:03:50|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|5
1625220240000|2021-07-02 10:04:00|15721.8|15717.8|15721.3|15717.3|15722.1|15718.1|15721.3|15717.3|4
1625220250000|2021-07-02 10:04:10|15721.1|15717.1|15721.3|15717.3|15721.6|15717.6|15721.1|15717.1|7
1625220260000|2021-07-02 10:04:20|15721.1|15717.1|15720.8|15716.8|15721.3|15717.3|15720.8|15716.8|6
1625220270000|2021-07-02 10:04:30|15721.1|15717.1|15720.6|15716.6|15721.3|15717.3|15720.6|15716.6|5
1625220280000|2021-07-02 10:04:40|15720.8|15716.8|15722.1|15718.1|15722.1|15718.1|15720.8|15716.8|9
1625220290000|2021-07-02 10:04:50|15721.8|15717.8|15721.3|15717.3|15722.1|15718.1|15721.3|15717.3|5
1625220300000|2021-07-02 10:05:00|15721.6|15717.6|15722.8|15718.8|15722.8|15718.8|15721.6|15717.6|2
1625220310000|2021-07-02 10:05:10|15723.1|15719.1|15722.1|15718.1|15723.3|15719.3|15721.8|15717.8|4
1625220320000|2021-07-02 10:05:20|15721.8|15717.8|15721.8|15717.8|15722.1|15718.1|15721.6|15717.6|0
1625220330000|2021-07-02 10:05:30|15722.1|15718.1|15722.1|15718.1|15722.3|15718.3|15721.8|15717.8|0
1625220340000|2021-07-02 10:05:40|15722.3|15718.3|15722.3|15718.3|15722.6|15718.6|15722.3|15718.3|1
1625220350000|2021-07-02 10:05:50|15722.6|15718.6|15722.3|15718.3|15723.1|15719.1|15722.3|15718.3|1
1625220360000|2021-07-02 10:06:00|15722.6|15718.6|15722.8|15718.8|15723.1|15719.1|15722.6|15718.6|1
1625220370000|2021-07-02 10:06:10|15722.6|15718.6|15722.6|15718.6|15722.8|15718.8|15722.6|15718.6|1
1625220380000|2021-07-02 10:06:20|15722.8|15718.8|15722.6|15718.6|15722.8|15718.8|15722.6|15718.6|1
1625220390000|2021-07-02 10:06:30|15722.8|15718.8|15723.3|15719.3|15723.6|15719.6|15722.6|15718.6|4
1625220400000|2021-07-02 10:06:40|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|0
1625220410000|2021-07-02 10:06:50|15724.1|15720.1|15724.6|15720.6|15724.6|15720.6|15724.1|15720.1|2
1625220420000|2021-07-02 10:07:00|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|3
1625220450000|2021-07-02 10:07:30|15725.8|15721.8|15725.6|15721.6|15725.8|15721.8|15725.6|15721.6|1
1625220460000|2021-07-02 10:07:40|15725.8|15721.8|15725.6|15721.6|15725.8|15721.8|15725.6|15721.6|1
1625220480000|2021-07-02 10:08:00|15725.8|15721.8|15725.8|15721.8|15726.8|15722.8|15725.8|15721.8|4
1625220490000|2021-07-02 10:08:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|0
1625220510000|2021-07-02 10:08:30|15726.1|15722.1|15726.1|15722.1|15726.3|15722.3|15726.1|15722.1|2
1625220540000|2021-07-02 10:09:00|15725.6|15721.6|15724.6|15720.6|15725.6|15721.6|15724.6|15720.6|9
1625220550000|2021-07-02 10:09:10|15724.8|15720.8|15725.6|15721.6|15725.6|15721.6|15724.8|15720.8|4
1625220560000|2021-07-02 10:09:20|15725.1|15721.1|15725.6|15721.6|15726.1|15722.1|15725.1|15721.1|1
1625220570000|2021-07-02 10:09:30|15725.3|15721.3|15724.8|15720.8|15725.3|15721.3|15724.8|15720.8|0
1625220580000|2021-07-02 10:09:40|15725.1|15721.1|15725.8|15721.8|15725.8|15721.8|15725.1|15721.1|7
1625220590000|2021-07-02 10:09:50|15725.6|15721.6|15725.3|15721.3|15725.6|15721.6|15725.1|15721.1|1
1625220600000|2021-07-02 10:10:00|15732.8|15714.8|15732.2|15714.2|15732.8|15714.8|15732.2|15714.2|5298211
1625220620000|2021-07-02 10:10:20|15732.5|15714.5|15732.2|15714.2|15732.8|15714.8|15732.2|15714.2|0
1625220630000|2021-07-02 10:10:30|15731.5|15713.5|15731.5|15713.5|15731.5|15713.5|15731.5|15713.5|0
1625220660000|2021-07-02 10:11:00|15730.9|15712.9|15730.2|15712.2|15730.9|15712.9|15730.2|15712.2|0
1625220670000|2021-07-02 10:11:10|15729.6|15711.6|15729.6|15711.6|15729.6|15711.6|15729.6|15711.6|0
1625220680000|2021-07-02 10:11:20|15729.3|15711.3|15729.6|15711.6|15729.6|15711.6|15729.3|15711.3|0
1625220690000|2021-07-02 10:11:30|15729|15711|15729|15711|15729.6|15711.6|15729|15711|0
1625220700000|2021-07-02 10:11:40|15729.6|15711.6|15729.6|15711.6|15729.6|15711.6|15729.6|15711.6|0
1625220710000|2021-07-02 10:11:50|15729.9|15711.9|15729.6|15711.6|15730.2|15712.2|15729.6|15711.6|0
1625220720000|2021-07-02 10:12:00|15729.9|15711.9|15729.6|15711.6|15730.2|15712.2|15729.6|15711.6|0
1625220730000|2021-07-02 10:12:10|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|0
1625220740000|2021-07-02 10:12:20|15729.9|15711.9|15730.2|15712.2|15730.2|15712.2|15729.6|15711.6|0
1625220770000|2021-07-02 10:12:50|15729.9|15711.9|15729.9|15711.9|15730.2|15712.2|15729.6|15711.6|0
1625220780000|2021-07-02 10:13:00|15729.6|15711.6|15730.2|15712.2|15730.9|15712.9|15729.6|15711.6|0
1625220820000|2021-07-02 10:13:40|15730.9|15712.9|15730.2|15712.2|15730.9|15712.9|15730.2|15712.2|0
1625220830000|2021-07-02 10:13:50|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|0
1625220880000|2021-07-02 10:14:40|15730|15712|15730|15712|15730|15712|15730|15712|0
1625220920000|2021-07-02 10:15:20|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|0
1625220930000|2021-07-02 10:15:30|15729|15711|15729.3|15711.3|15729.3|15711.3|15728.7|15710.7|0
1625220970000|2021-07-02 10:16:10|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|0
1625220980000|2021-07-02 10:16:20|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|15728.7|15710.7|0
1625220990000|2021-07-02 10:16:30|15730|15712|15730|15712|15730|15712|15730|15712|0
1625221000000|2021-07-02 10:16:40|15730.3|15712.3|15730.3|15712.3|15730.6|15712.6|15730.3|15712.3|0
1625221010000|2021-07-02 10:16:50|15730|15712|15730|15712|15730|15712|15730|15712|0
1625221050000|2021-07-02 10:17:30|15730.3|15712.3|15730.6|15712.6|15730.6|15712.6|15730.3|15712.3|0
1625221080000|2021-07-02 10:18:00|15731.3|15713.3|15730.6|15712.6|15731.3|15713.3|15730.6|15712.6|0
1625221090000|2021-07-02 10:18:10|15730.9|15712.9|15730.6|15712.6|15731.3|15713.3|15730.6|15712.6|0
1625221100000|2021-07-02 10:18:20|15730|15712|15730|15712|15730|15712|15730|15712|0
1625221110000|2021-07-02 10:18:30|15730.3|15712.3|15730|15712|15730.6|15712.6|15730|15712|0
1625221120000|2021-07-02 10:18:40|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|0
1625221130000|2021-07-02 10:18:50|15730|15712|15729.6|15711.6|15730|15712|15729.6|15711.6|0
1625221140000|2021-07-02 10:19:00|15729.3|15711.3|15730|15712|15730.6|15712.6|15729.3|15711.3|0
1625221210000|2021-07-02 10:20:10|15729.6|15711.6|15730|15712|15730|15712|15729.6|15711.6|0
1625221220000|2021-07-02 10:20:20|15729.6|15711.6|15730|15712|15730|15712|15729.6|15711.6|0
1625221230000|2021-07-02 10:20:30|15730.3|15712.3|15730|15712|15730.3|15712.3|15730|15712|0
1625221240000|2021-07-02 10:20:40|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|15730.3|15712.3|0
1625221250000|2021-07-02 10:20:50|15730|15712|15730.6|15712.6|15730.6|15712.6|15730|15712|0
1625221260000|2021-07-02 10:21:00|15730.3|15712.3|15730.3|15712.3|15730.6|15712.6|15730|15712|0
1625221270000|2021-07-02 10:21:10|15730.6|15712.6|15730|15712|15730.6|15712.6|15730|15712|0
1625221290000|2021-07-02 10:21:30|15730.3|15712.3|15730|15712|15730.3|15712.3|15730|15712|0
1625221310000|2021-07-02 10:21:50|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|15729.3|15711.3|0
1625221320000|2021-07-02 10:22:00|15730|15712|15730|15712|15730|15712|15729.6|15711.6|0
1625221330000|2021-07-02 10:22:10|15729.6|15711.6|15729.3|15711.3|15730|15712|15729.3|15711.3|0
1625221340000|2021-07-02 10:22:20|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|0
1625221350000|2021-07-02 10:22:30|15728.1|15710.1|15728.7|15710.7|15728.7|15710.7|15728.1|15710.1|0
1625221360000|2021-07-02 10:22:40|15728.4|15710.4|15728.1|15710.1|15728.4|15710.4|15728.1|15710.1|0
1625221370000|2021-07-02 10:22:50|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|0
1625221380000|2021-07-02 10:23:00|15728.1|15710.1|15728.1|15710.1|15728.7|15710.7|15728.1|15710.1|0
1625221410000|2021-07-02 10:23:30|15727.4|15709.4|15728.1|15710.1|15728.1|15710.1|15727.4|15709.4|0
1625221440000|2021-07-02 10:24:00|15728.4|15710.4|15728.1|15710.1|15728.7|15710.7|15728.1|15710.1|0
1625221490000|2021-07-02 10:24:50|15728.4|15710.4|15728.4|15710.4|15728.7|15710.7|15728.1|15710.1|0
1625221500000|2021-07-02 10:25:00|15728.1|15710.1|15728.7|15710.7|15728.7|15710.7|15728.1|15710.1|0
1625221520000|2021-07-02 10:25:20|15728.1|15710.1|15728.1|15710.1|15728.1|15710.1|15728.1|15710.1|0
1625221530000|2021-07-02 10:25:30|15728.4|15710.4|15728.4|15710.4|15728.7|15710.7|15728.4|15710.4|0
1625221540000|2021-07-02 10:25:40|15728.7|15710.7|15728.1|15710.1|15728.7|15710.7|15728.1|15710.1|0
1625221550000|2021-07-02 10:25:50|15727.7|15709.7|15727.7|15709.7|15728.1|15710.1|15727.4|15709.4|0
1625221560000|2021-07-02 10:26:00|15728.1|15710.1|15728.1|15710.1|15728.1|15710.1|15727.4|15709.4|0
1625221590000|2021-07-02 10:26:30|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|15728.7|15710.7|0
1625221600000|2021-07-02 10:26:40|15728.1|15710.1|15728.4|15710.4|15728.7|15710.7|15728.1|15710.1|0
1625221610000|2021-07-02 10:26:50|15728.1|15710.1|15728.7|15710.7|15728.7|15710.7|15728.1|15710.1|0
1625221620000|2021-07-02 10:27:00|15728.4|15710.4|15728.7|15710.7|15728.7|15710.7|15728.4|15710.4|0
1625221670000|2021-07-02 10:27:50|15728.4|15710.4|15728.1|15710.1|15728.4|15710.4|15728.1|15710.1|0
1625221690000|2021-07-02 10:28:10|15728.4|15710.4|15728.1|15710.1|15728.7|15710.7|15728.1|15710.1|0
1625221720000|2021-07-02 10:28:40|15727.4|15709.4|15728.1|15710.1|15728.1|15710.1|15727.4|15709.4|0
1625221740000|2021-07-02 10:29:00|15727.7|15709.7|15727.4|15709.4|15728.1|15710.1|15727.4|15709.4|0
1625221760000|2021-07-02 10:29:20|15728.1|15710.1|15728.1|15710.1|15728.1|15710.1|15727.7|15709.7|0
1625221770000|2021-07-02 10:29:30|15727.7|15709.7|15726.1|15708.1|15728.1|15710.1|15726.1|15708.1|0
1625221780000|2021-07-02 10:29:40|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|0
1625221800000|2021-07-02 10:30:00|15726.1|15708.1|15726.1|15708.1|15726.8|15708.8|15726.1|15708.1|0
1625221810000|2021-07-02 10:30:10|15726.4|15708.4|15726.4|15708.4|15726.8|15708.8|15726.1|15708.1|0
1625221820000|2021-07-02 10:30:20|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|15726.4|15708.4|0
1625221830000|2021-07-02 10:30:30|15727.1|15709.1|15727.4|15709.4|15727.4|15709.4|15727.1|15709.1|0
1625221860000|2021-07-02 10:31:00|15727.1|15709.1|15726.8|15708.8|15727.4|15709.4|15726.8|15708.8|0
1625221870000|2021-07-02 10:31:10|15727.1|15709.1|15726.8|15708.8|15727.1|15709.1|15726.8|15708.8|0
1625221880000|2021-07-02 10:31:20|15726.4|15708.4|15726.4|15708.4|15726.8|15708.8|15726.1|15708.1|0
1625221890000|2021-07-02 10:31:30|15726.1|15708.1|15726.4|15708.4|15726.8|15708.8|15726.1|15708.1|0
1625221900000|2021-07-02 10:31:40|15726.8|15708.8|15726.8|15708.8|15726.8|15708.8|15726.1|15708.1|0
1625221920000|2021-07-02 10:32:00|15726.1|15708.1|15726.1|15708.1|15726.4|15708.4|15726.1|15708.1|0
1625221930000|2021-07-02 10:32:10|15726.4|15708.4|15725.5|15707.5|15726.4|15708.4|15725.5|15707.5|0
1625221950000|2021-07-02 10:32:30|15724.9|15706.9|15724.9|15706.9|15725.5|15707.5|15724.9|15706.9|0
1625221960000|2021-07-02 10:32:40|15723.6|15705.6|15723.9|15705.9|15723.9|15705.9|15723.6|15705.6|0
1625221970000|2021-07-02 10:32:50|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1625221990000|2021-07-02 10:33:10|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1625222000000|2021-07-02 10:33:20|15723.9|15705.9|15723.9|15705.9|15724.2|15706.2|15723.6|15705.6|0
1625222010000|2021-07-02 10:33:30|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1625222020000|2021-07-02 10:33:40|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1625222030000|2021-07-02 10:33:50|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.6|15705.6|0
1625222040000|2021-07-02 10:34:00|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.9|15705.9|0
1625222060000|2021-07-02 10:34:20|15724.9|15706.9|15725.5|15707.5|15725.5|15707.5|15724.5|15706.5|0
1625222070000|2021-07-02 10:34:30|15725.8|15707.8|15725.5|15707.5|15725.8|15707.8|15725.5|15707.5|0
1625222090000|2021-07-02 10:34:50|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|0
1625222100000|2021-07-02 10:35:00|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|15724.2|15706.2|0
1625222120000|2021-07-02 10:35:20|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|0
1625222140000|2021-07-02 10:35:40|15725.2|15707.2|15724.9|15706.9|15725.2|15707.2|15724.9|15706.9|0
1625222150000|2021-07-02 10:35:50|15725.5|15707.5|15724.9|15706.9|15725.5|15707.5|15724.9|15706.9|0
1625222160000|2021-07-02 10:36:00|15725.2|15707.2|15724.9|15706.9|15725.5|15707.5|15724.9|15706.9|0
1625222170000|2021-07-02 10:36:10|15725.2|15707.2|15726.1|15708.1|15726.1|15708.1|15724.9|15706.9|0
1625222180000|2021-07-02 10:36:20|15725.8|15707.8|15725.5|15707.5|15726.1|15708.1|15725.5|15707.5|0
1625222190000|2021-07-02 10:36:30|15725.8|15707.8|15725.5|15707.5|15725.8|15707.8|15725.5|15707.5|0
1625222210000|2021-07-02 10:36:50|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|0
1625222220000|2021-07-02 10:37:00|15724.2|15706.2|15723.3|15705.3|15724.2|15706.2|15722.9|15704.9|0
1625222230000|2021-07-02 10:37:10|15723.6|15705.6|15723.6|15705.6|15723.6|15705.6|15723.3|15705.3|0
1625222240000|2021-07-02 10:37:20|15722.9|15704.9|15723.6|15705.6|15723.6|15705.6|15722.9|15704.9|0
1625222250000|2021-07-02 10:37:30|15723.9|15705.9|15724.2|15706.2|15724.2|15706.2|15723.9|15705.9|0
1625222260000|2021-07-02 10:37:40|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|0
1625222270000|2021-07-02 10:37:50|15724.5|15706.5|15724.2|15706.2|15724.5|15706.5|15724.2|15706.2|0
1625222280000|2021-07-02 10:38:00|15724.5|15706.5|15724.9|15706.9|15724.9|15706.9|15724.5|15706.5|0
1625222300000|2021-07-02 10:38:20|15724.2|15706.2|15724.9|15706.9|15724.9|15706.9|15724.2|15706.2|0
1625222310000|2021-07-02 10:38:30|15724.5|15706.5|15724.9|15706.9|15724.9|15706.9|15724.2|15706.2|0
1625222340000|2021-07-02 10:39:00|15725.2|15707.2|15725.5|15707.5|15725.5|15707.5|15725.2|15707.2|0
1625222360000|2021-07-02 10:39:20|15725.2|15707.2|15725.2|15707.2|15725.5|15707.5|15724.9|15706.9|0
1625222370000|2021-07-02 10:39:30|15724.9|15706.9|15725.5|15707.5|15725.5|15707.5|15724.9|15706.9|0
1625222390000|2021-07-02 10:39:50|15725.2|15707.2|15724.9|15706.9|15725.5|15707.5|15724.9|15706.9|0
1625222400000|2021-07-02 10:40:00|15726.8|15722.8|15724.3|15720.3|15726.8|15722.8|15724.3|15720.3|0
1625222580000|2021-07-02 10:43:00|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1625222730000|2021-07-02 10:45:30|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|15736.8|15732.8|2
1625222740000|2021-07-02 10:45:40|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1625222820000|2021-07-02 10:47:00|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|15735.8|15731.8|1
1625222950000|2021-07-02 10:49:10|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|1
1625223070000|2021-07-02 10:51:10|15735.8|15731.8|15736.8|15732.8|15736.8|15732.8|15735.8|15731.8|4
1625223200000|2021-07-02 10:53:20|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1625223240000|2021-07-02 10:54:00|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|3
1625223260000|2021-07-02 10:54:20|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|3
1625223270000|2021-07-02 10:54:30|15735.3|15731.3|15733.3|15729.3|15735.3|15731.3|15733.3|15729.3|5
1625223280000|2021-07-02 10:54:40|15732.3|15728.3|15732.3|15728.3|15732.8|15728.8|15732.3|15728.3|5
1625223290000|2021-07-02 10:54:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|3
1625223300000|2021-07-02 10:55:00|15731.3|15727.3|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|4
1625223310000|2021-07-02 10:55:10|15731.8|15727.8|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|3
1625223320000|2021-07-02 10:55:20|15731.8|15727.8|15731.3|15727.3|15731.8|15727.8|15731.3|15727.3|2
1625223330000|2021-07-02 10:55:30|||||||||5
1625223340000|2021-07-02 10:55:40|||||||||2
1625223350000|2021-07-02 10:55:50|||||||||1
1625223360000|2021-07-02 10:56:00|15730.3|15726.3|15729.3|15725.3|15730.3|15726.3|15729.3|15725.3|4
1625223520000|2021-07-02 10:58:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|2
1625223550000|2021-07-02 10:59:10|||||||||1
1625223570000|2021-07-02 10:59:30|15732.3|15728.3|15731.8|15727.8|15732.3|15728.3|15731.8|15727.8|4
1625223590000|2021-07-02 10:59:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|19
1625223600000|2021-07-02 11:00:00|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|15734.3|15730.3|1
1625223620000|2021-07-02 11:00:20|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1625223640000|2021-07-02 11:00:40|||||||||3
1625223670000|2021-07-02 11:01:10|15738.8|15734.8|15742.8|15738.8|15742.8|15738.8|15738.8|15734.8|22
1625223680000|2021-07-02 11:01:20|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1625223690000|2021-07-02 11:01:30|15741.8|15737.8|15740.8|15736.8|15741.8|15737.8|15740.8|15736.8|4
1625223700000|2021-07-02 11:01:40|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1625223720000|2021-07-02 11:02:00|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1625223740000|2021-07-02 11:02:20|15743.8|15739.8|15744.3|15740.3|15744.3|15740.3|15743.8|15739.8|2
1625223760000|2021-07-02 11:02:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625223780000|2021-07-02 11:03:00|15745.3|15741.3|15746.8|15742.8|15746.8|15742.8|15745.3|15741.3|4
1625223790000|2021-07-02 11:03:10|15748.8|15744.8|15750.8|15746.8|15750.8|15746.8|15748.8|15744.8|3
1625223800000|2021-07-02 11:03:20|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|2
1625223820000|2021-07-02 11:03:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|4
1625223830000|2021-07-02 11:03:50|15748.3|15744.3|15747.3|15743.3|15748.3|15744.3|15747.3|15743.3|7
1625223850000|2021-07-02 11:04:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|5
1625223860000|2021-07-02 11:04:20|15748.3|15744.3|15746.8|15742.8|15748.3|15744.3|15746.8|15742.8|19
1625223870000|2021-07-02 11:04:30|||||||||3
1625223880000|2021-07-02 11:04:40|||||||||3
1625223890000|2021-07-02 11:04:50|||||||||4
1625223900000|2021-07-02 11:05:00|15747.3|15743.3|15744.3|15740.3|15747.3|15743.3|15744.3|15740.3|24
1625223920000|2021-07-02 11:05:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|6
1625223940000|2021-07-02 11:05:40|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|1
1625223970000|2021-07-02 11:06:10|15743.3|15739.3|15740.8|15736.8|15743.3|15739.3|15740.8|15736.8|21
1625224020000|2021-07-02 11:07:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|4
1625224070000|2021-07-02 11:07:50|||||||||2
1625224080000|2021-07-02 11:08:00|15741.8|15737.8|15741.3|15737.3|15741.8|15737.8|15741.3|15737.3|15
1625224100000|2021-07-02 11:08:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|1
1625224150000|2021-07-02 11:09:10|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1625224170000|2021-07-02 11:09:30|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1625224190000|2021-07-02 11:09:50|15741.8|15737.8|15737.8|15733.8|15741.8|15737.8|15737.8|15733.8|39
1625224200000|2021-07-02 11:10:00|15737.3|15733.3|15740.3|15736.3|15740.3|15736.3|15737.3|15733.3|23
1625224210000|2021-07-02 11:10:10|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1625224220000|2021-07-02 11:10:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|8
1625224230000|2021-07-02 11:10:30|||||||||1
1625224240000|2021-07-02 11:10:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1625224260000|2021-07-02 11:11:00|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1625224290000|2021-07-02 11:11:30|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|1
1625224330000|2021-07-02 11:12:10|15741.8|15737.8|15741.3|15737.3|15741.8|15737.8|15741.3|15737.3|3
1625224340000|2021-07-02 11:12:20|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1625224350000|2021-07-02 11:12:30|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|1
1625224380000|2021-07-02 11:13:00|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15740.8|15736.8|3
1625224390000|2021-07-02 11:13:10|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|3
1625224400000|2021-07-02 11:13:20|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1625224420000|2021-07-02 11:13:40|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|2
1625224440000|2021-07-02 11:14:00|15741.3|15737.3|15742.3|15738.3|15742.3|15738.3|15741.3|15737.3|4
1625224450000|2021-07-02 11:14:10|||||||||1
1625224480000|2021-07-02 11:14:40|||||||||2
1625224490000|2021-07-02 11:14:50|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|2
1625224510000|2021-07-02 11:15:10|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1625224520000|2021-07-02 11:15:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|2
1625224530000|2021-07-02 11:15:30|15745.3|15741.3|15744.8|15740.8|15745.3|15741.3|15744.8|15740.8|2
1625224540000|2021-07-02 11:15:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1625224560000|2021-07-02 11:16:00|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|2
1625224570000|2021-07-02 11:16:10|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|6
1625224590000|2021-07-02 11:16:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625224600000|2021-07-02 11:16:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1625224610000|2021-07-02 11:16:50|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625224640000|2021-07-02 11:17:20|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625224650000|2021-07-02 11:17:30|||||||||7
1625224670000|2021-07-02 11:17:50|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1625224690000|2021-07-02 11:18:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1625224710000|2021-07-02 11:18:30|||||||||2
1625224720000|2021-07-02 11:18:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1625224730000|2021-07-02 11:18:50|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1625224750000|2021-07-02 11:19:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625224760000|2021-07-02 11:19:20|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625224770000|2021-07-02 11:19:30|15745.3|15741.3|15744.3|15740.3|15745.3|15741.3|15744.3|15740.3|3
1625224800000|2021-07-02 11:20:00|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625224830000|2021-07-02 11:20:30|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625224860000|2021-07-02 11:21:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|6
1625224880000|2021-07-02 11:21:20|||||||||2
1625224900000|2021-07-02 11:21:40|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1625224920000|2021-07-02 11:22:00|15748.8|15744.8|15749.8|15745.8|15750.3|15746.3|15748.8|15744.8|4
1625224930000|2021-07-02 11:22:10|15750.8|15746.8|15752.3|15748.3|15752.3|15748.3|15750.8|15746.8|3
1625224940000|2021-07-02 11:22:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1625224950000|2021-07-02 11:22:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625224960000|2021-07-02 11:22:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625224970000|2021-07-02 11:22:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1625224980000|2021-07-02 11:23:00|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|3
1625224990000|2021-07-02 11:23:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1625225000000|2021-07-02 11:23:20|15752.3|15748.3|15751.3|15747.3|15752.8|15748.8|15751.3|15747.3|14
1625225010000|2021-07-02 11:23:30|||||||||1
1625225040000|2021-07-02 11:24:00|||||||||1
1625225070000|2021-07-02 11:24:30|||||||||2
1625225100000|2021-07-02 11:25:00|||||||||4
1625225110000|2021-07-02 11:25:10|15750.3|15746.3|15749.8|15745.8|15750.3|15746.3|15749.8|15745.8|2
1625225120000|2021-07-02 11:25:20|15750.3|15746.3|15749.3|15745.3|15750.3|15746.3|15749.3|15745.3|8
1625225160000|2021-07-02 11:26:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1625225190000|2021-07-02 11:26:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1625225200000|2021-07-02 11:26:40|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1625225220000|2021-07-02 11:27:00|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|3
1625225230000|2021-07-02 11:27:10|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|5
1625225310000|2021-07-02 11:28:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625225320000|2021-07-02 11:28:40|||||||||1
1625225340000|2021-07-02 11:29:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1625225350000|2021-07-02 11:29:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625225360000|2021-07-02 11:29:20|15752.8|15748.8|15753.3|15749.3|15753.3|15749.3|15752.8|15748.8|6
1625225380000|2021-07-02 11:29:40|||||||||1
1625225400000|2021-07-02 11:30:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625225420000|2021-07-02 11:30:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|5
1625225430000|2021-07-02 11:30:30|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|4
1625225450000|2021-07-02 11:30:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|17
1625225460000|2021-07-02 11:31:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|5
1625225480000|2021-07-02 11:31:20|15755.3|15751.3|15754.8|15750.8|15755.3|15751.3|15754.8|15750.8|3
1625225500000|2021-07-02 11:31:40|||||||||4
1625225520000|2021-07-02 11:32:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1625225530000|2021-07-02 11:32:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1625225550000|2021-07-02 11:32:30|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|2
1625225570000|2021-07-02 11:32:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625225600000|2021-07-02 11:33:20|||||||||2
1625225610000|2021-07-02 11:33:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|3
1625225630000|2021-07-02 11:33:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|3
1625225640000|2021-07-02 11:34:00|||||||||3
1625225650000|2021-07-02 11:34:10|||||||||1
1625225660000|2021-07-02 11:34:20|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1625225680000|2021-07-02 11:34:40|||||||||2
1625225710000|2021-07-02 11:35:10|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.8|15751.8|11
1625225720000|2021-07-02 11:35:20|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|13
1625225730000|2021-07-02 11:35:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625225740000|2021-07-02 11:35:40|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15755.3|15751.3|43
1625225750000|2021-07-02 11:35:50|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.8|15751.8|2
1625225760000|2021-07-02 11:36:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625225770000|2021-07-02 11:36:10|||||||||5
1625225820000|2021-07-02 11:37:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625225860000|2021-07-02 11:37:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1625225890000|2021-07-02 11:38:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625225910000|2021-07-02 11:38:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|4
1625225920000|2021-07-02 11:38:40|||||||||2
1625225930000|2021-07-02 11:38:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1625225940000|2021-07-02 11:39:00|15752.8|15748.8|15754.8|15750.8|15754.8|15750.8|15752.8|15748.8|20
1625225950000|2021-07-02 11:39:10|||||||||1
1625225960000|2021-07-02 11:39:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625225970000|2021-07-02 11:39:30|||||||||1
1625225980000|2021-07-02 11:39:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625225990000|2021-07-02 11:39:50|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|4
1625226020000|2021-07-02 11:40:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1625226060000|2021-07-02 11:41:00|||||||||3
1625226080000|2021-07-02 11:41:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1625226090000|2021-07-02 11:41:30|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1625226100000|2021-07-02 11:41:40|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1625226170000|2021-07-02 11:42:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625226180000|2021-07-02 11:43:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625226200000|2021-07-02 11:43:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625226210000|2021-07-02 11:43:30|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|5
1625226220000|2021-07-02 11:43:40|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|2
1625226230000|2021-07-02 11:43:50|15753.8|15749.8|15754.3|15750.3|15754.3|15750.3|15753.8|15749.8|2
1625226240000|2021-07-02 11:44:00|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|6
1625226260000|2021-07-02 11:44:20|||||||||1
1625226270000|2021-07-02 11:44:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625226280000|2021-07-02 11:44:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625226290000|2021-07-02 11:44:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|5
1625226300000|2021-07-02 11:45:00|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|7
1625226310000|2021-07-02 11:45:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625226320000|2021-07-02 11:45:20|||||||||1
1625226330000|2021-07-02 11:45:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625226340000|2021-07-02 11:45:40|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|2
1625226380000|2021-07-02 11:46:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625226390000|2021-07-02 11:46:30|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|4
1625226410000|2021-07-02 11:46:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625226440000|2021-07-02 11:47:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1625226450000|2021-07-02 11:47:30|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|3
1625226490000|2021-07-02 11:48:10|||||||||4
1625226510000|2021-07-02 11:48:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625226550000|2021-07-02 11:49:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|4
1625226570000|2021-07-02 11:49:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625226590000|2021-07-02 11:49:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625226600000|2021-07-02 11:50:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625226610000|2021-07-02 11:50:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625226620000|2021-07-02 11:50:20|15754.3|15750.3|15752.3|15748.3|15754.3|15750.3|15752.3|15748.3|4
1625226630000|2021-07-02 11:50:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625226660000|2021-07-02 11:51:00|||||||||1
1625226670000|2021-07-02 11:51:10|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625226680000|2021-07-02 11:51:20|15753.3|15749.3|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|2
1625226690000|2021-07-02 11:51:30|||||||||1
1625226700000|2021-07-02 11:51:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625226740000|2021-07-02 11:52:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1625226760000|2021-07-02 11:52:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625226770000|2021-07-02 11:52:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1625226780000|2021-07-02 11:53:00|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625226800000|2021-07-02 11:53:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|3
1625226820000|2021-07-02 11:53:40|15751.3|15747.3|15749.8|15745.8|15751.3|15747.3|15749.8|15745.8|6
1625226830000|2021-07-02 11:53:50|||||||||1
1625226860000|2021-07-02 11:54:20|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1625226890000|2021-07-02 11:54:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625226920000|2021-07-02 11:55:20|||||||||1
1625226930000|2021-07-02 11:55:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1625226960000|2021-07-02 11:56:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625226970000|2021-07-02 11:56:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625226980000|2021-07-02 11:56:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|3
1625226990000|2021-07-02 11:56:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625227020000|2021-07-02 11:57:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625227030000|2021-07-02 11:57:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|4
1625227040000|2021-07-02 11:57:20|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625227060000|2021-07-02 11:57:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|10
1625227070000|2021-07-02 11:57:50|||||||||1
1625227080000|2021-07-02 11:58:00|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|1
1625227100000|2021-07-02 11:58:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625227110000|2021-07-02 11:58:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|3
1625227140000|2021-07-02 11:59:00|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625227150000|2021-07-02 11:59:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|4
1625227160000|2021-07-02 11:59:20|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|10
1625227170000|2021-07-02 11:59:30|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625227190000|2021-07-02 11:59:50|||||||||1
1625227240000|2021-07-02 12:00:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1625227260000|2021-07-02 12:01:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625227270000|2021-07-02 12:01:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|5
1625227320000|2021-07-02 12:02:00|||||||||1
1625227360000|2021-07-02 12:02:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625227400000|2021-07-02 12:03:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625227430000|2021-07-02 12:03:50|||||||||2
1625227450000|2021-07-02 12:04:10|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|1
1625227470000|2021-07-02 12:04:30|||||||||1
1625227480000|2021-07-02 12:04:40|15750.8|15746.8|15750.3|15746.3|15750.8|15746.8|15750.3|15746.3|2
1625227530000|2021-07-02 12:05:30|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|2
1625227550000|2021-07-02 12:05:50|15747.8|15743.8|15746.8|15742.8|15747.8|15743.8|15746.8|15742.8|3
1625227570000|2021-07-02 12:06:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1625227590000|2021-07-02 12:06:30|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1625227610000|2021-07-02 12:06:50|||||||||1
1625227620000|2021-07-02 12:07:00|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1625227630000|2021-07-02 12:07:10|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625227650000|2021-07-02 12:07:30|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625227660000|2021-07-02 12:07:40|||||||||1
1625227680000|2021-07-02 12:08:00|15745.3|15741.3|15745.8|15741.8|15745.8|15741.8|15745.3|15741.3|2
1625227700000|2021-07-02 12:08:20|||||||||3
1625227720000|2021-07-02 12:08:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|7
1625227730000|2021-07-02 12:08:50|||||||||1
1625227740000|2021-07-02 12:09:00|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625227760000|2021-07-02 12:09:20|||||||||1
1625227780000|2021-07-02 12:09:40|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1625227800000|2021-07-02 12:10:00|15745.8|15741.8|15744.3|15740.3|15745.8|15741.8|15744.3|15740.3|9
1625227870000|2021-07-02 12:11:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|3
1625227910000|2021-07-02 12:11:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625227920000|2021-07-02 12:12:00|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|2
1625227960000|2021-07-02 12:12:40|15745.8|15741.8|15745.3|15741.3|15745.8|15741.8|15745.3|15741.3|3
1625228010000|2021-07-02 12:13:30|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625228020000|2021-07-02 12:13:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|1
1625228040000|2021-07-02 12:14:00|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|1
1625228070000|2021-07-02 12:14:30|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2
1625228120000|2021-07-02 12:15:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|2
1625228170000|2021-07-02 12:16:10|||||||||4
1625228190000|2021-07-02 12:16:30|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|8
1625228210000|2021-07-02 12:16:50|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|4
1625228240000|2021-07-02 12:17:20|15746.3|15742.3|15744.8|15740.8|15746.3|15742.3|15744.8|15740.8|3
1625228260000|2021-07-02 12:17:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|5
1625228280000|2021-07-02 12:18:00|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625228300000|2021-07-02 12:18:20|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1625228310000|2021-07-02 12:18:30|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625228330000|2021-07-02 12:18:50|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1625228340000|2021-07-02 12:19:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|10
1625228380000|2021-07-02 12:19:40|||||||||1
1625228400000|2021-07-02 12:20:00|||||||||1
1625228440000|2021-07-02 12:20:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|5
1625228470000|2021-07-02 12:21:10|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1625228480000|2021-07-02 12:21:20|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|3
1625228510000|2021-07-02 12:21:50|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1625228520000|2021-07-02 12:22:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|1
1625228580000|2021-07-02 12:23:00|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625228600000|2021-07-02 12:23:20|||||||||1
1625228620000|2021-07-02 12:23:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1625228660000|2021-07-02 12:24:20|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|2
1625228730000|2021-07-02 12:25:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|2
1625228790000|2021-07-02 12:26:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625228820000|2021-07-02 12:27:00|15753.8|15749.8|15752.3|15748.3|15753.8|15749.8|15752.3|15748.3|6
1625228870000|2021-07-02 12:27:50|||||||||3
1625228920000|2021-07-02 12:28:40|15751.8|15747.8|15753.3|15749.3|15753.3|15749.3|15751.8|15747.8|3
1625228930000|2021-07-02 12:28:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|8
1625228940000|2021-07-02 12:29:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|7
1625228950000|2021-07-02 12:29:10|15762.8|15758.8|15760.8|15756.8|15767.8|15763.8|15760.8|15756.8|28
1625228960000|2021-07-02 12:29:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1625228970000|2021-07-02 12:29:30|15763.8|15759.8|15761.3|15757.3|15763.8|15759.8|15761.3|15757.3|8
1625229000000|2021-07-02 12:30:00|15750.8|15746.8|15749.8|15745.8|15750.8|15746.8|15749.8|15745.8|29
1625229010000|2021-07-02 12:30:10|15752.8|15748.8|15755.8|15751.8|15757.8|15753.8|15750.3|15746.3|23
1625229020000|2021-07-02 12:30:20|15753.3|15749.3|15745.8|15741.8|15753.3|15749.3|15744.3|15740.3|20
1625229030000|2021-07-02 12:30:30|15744.8|15740.8|15745.8|15741.8|15746.8|15742.8|15743.8|15739.8|11
1625229040000|2021-07-02 12:30:40|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625229050000|2021-07-02 12:30:50|15754.8|15750.8|15759.8|15755.8|15759.8|15755.8|15754.8|15750.8|8
1625229060000|2021-07-02 12:31:00|15761.8|15757.8|15763.3|15759.3|15763.3|15759.3|15761.8|15757.8|10
1625229070000|2021-07-02 12:31:10|15764.3|15760.3|15763.3|15759.3|15765.8|15761.8|15763.3|15759.3|11
1625229080000|2021-07-02 12:31:20|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1625229090000|2021-07-02 12:31:30|15764.3|15760.3|15760.8|15756.8|15764.3|15760.3|15760.8|15756.8|5
1625229100000|2021-07-02 12:31:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1625229110000|2021-07-02 12:31:50|15760.3|15756.3|15761.8|15757.8|15761.8|15757.8|15760.3|15756.3|2
1625229120000|2021-07-02 12:32:00|15763.3|15759.3|15766.8|15762.8|15766.8|15762.8|15763.3|15759.3|2
1625229130000|2021-07-02 12:32:10|15768.8|15764.8|15776.8|15772.8|15776.8|15772.8|15768.8|15764.8|44
1625229140000|2021-07-02 12:32:20|15777.8|15773.8|15782.3|15778.3|15786.8|15782.8|15777.8|15773.8|31
1625229150000|2021-07-02 12:32:30|15779.3|15775.3|15781.3|15777.3|15784.3|15780.3|15778.8|15774.8|17
1625229160000|2021-07-02 12:32:40|15781.8|15777.8|15785.8|15781.8|15785.8|15781.8|15781.8|15777.8|11
1625229170000|2021-07-02 12:32:50|15786.3|15782.3|15785.3|15781.3|15787.8|15783.8|15785.3|15781.3|22
1625229180000|2021-07-02 12:33:00|15784.8|15780.8|15781.8|15777.8|15784.8|15780.8|15781.8|15777.8|8
1625229190000|2021-07-02 12:33:10|15779.8|15775.8|15781.8|15777.8|15781.8|15777.8|15775.8|15771.8|10
1625229200000|2021-07-02 12:33:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|8
1625229210000|2021-07-02 12:33:30|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15780.8|15776.8|10
1625229220000|2021-07-02 12:33:40|15785.8|15781.8|15786.3|15782.3|15787.3|15783.3|15785.8|15781.8|16
1625229230000|2021-07-02 12:33:50|15784.8|15780.8|15790.3|15786.3|15791.3|15787.3|15784.8|15780.8|12
1625229240000|2021-07-02 12:34:00|15788.3|15784.3|15785.3|15781.3|15788.3|15784.3|15785.3|15781.3|9
1625229250000|2021-07-02 12:34:10|15786.8|15782.8|15786.3|15782.3|15787.3|15783.3|15785.3|15781.3|13
1625229260000|2021-07-02 12:34:20|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15783.3|15779.3|18
1625229270000|2021-07-02 12:34:30|15783.8|15779.8|15784.3|15780.3|15785.3|15781.3|15783.3|15779.3|29
1625229280000|2021-07-02 12:34:40|15784.8|15780.8|15786.8|15782.8|15786.8|15782.8|15784.8|15780.8|9
1625229290000|2021-07-02 12:34:50|15787.3|15783.3|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|3
1625229300000|2021-07-02 12:35:00|15787.8|15783.8|15791.8|15787.8|15792.8|15788.8|15787.8|15783.8|14
1625229310000|2021-07-02 12:35:10|15793.3|15789.3|15791.3|15787.3|15793.3|15789.3|15790.3|15786.3|16
1625229320000|2021-07-02 12:35:20|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|6
1625229330000|2021-07-02 12:35:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1625229340000|2021-07-02 12:35:40|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|10
1625229350000|2021-07-02 12:35:50|15787.3|15783.3|15787.8|15783.8|15789.8|15785.8|15787.3|15783.3|8
1625229370000|2021-07-02 12:36:10|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.8|15783.8|2
1625229380000|2021-07-02 12:36:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1625229390000|2021-07-02 12:36:30|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|13
1625229400000|2021-07-02 12:36:40|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|4
1625229410000|2021-07-02 12:36:50|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|9
1625229420000|2021-07-02 12:37:00|15784.8|15780.8|15787.3|15783.3|15787.3|15783.3|15784.8|15780.8|9
1625229430000|2021-07-02 12:37:10|15785.3|15781.3|15787.8|15783.8|15788.3|15784.3|15785.3|15781.3|19
1625229440000|2021-07-02 12:37:20|15788.3|15784.3|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|14
1625229460000|2021-07-02 12:37:40|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15780.8|15776.8|5
1625229470000|2021-07-02 12:37:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1625229480000|2021-07-02 12:38:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1625229490000|2021-07-02 12:38:10|15782.3|15778.3|15778.3|15774.3|15782.3|15778.3|15778.3|15774.3|16
1625229500000|2021-07-02 12:38:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625229510000|2021-07-02 12:38:30|15776.8|15772.8|15775.3|15771.3|15776.8|15772.8|15775.3|15771.3|8
1625229520000|2021-07-02 12:38:40|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15775.8|15771.8|30
1625229530000|2021-07-02 12:38:50|15775.8|15771.8|15774.8|15770.8|15775.8|15771.8|15774.8|15770.8|15
1625229540000|2021-07-02 12:39:00|15775.8|15771.8|15780.3|15776.3|15780.3|15776.3|15775.8|15771.8|37
1625229550000|2021-07-02 12:39:10|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.3|15775.3|3
1625229560000|2021-07-02 12:39:20|15780.3|15776.3|15779.3|15775.3|15780.3|15776.3|15779.3|15775.3|10
1625229570000|2021-07-02 12:39:30|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|3
1625229580000|2021-07-02 12:39:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1625229590000|2021-07-02 12:39:50|15783.8|15779.8|15784.8|15780.8|15785.3|15781.3|15783.8|15779.8|4
1625229600000|2021-07-02 12:40:00|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|7
1625229610000|2021-07-02 12:40:10|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|7
1625229620000|2021-07-02 12:40:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1625229630000|2021-07-02 12:40:30|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|2
1625229640000|2021-07-02 12:40:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625229650000|2021-07-02 12:40:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|4
1625229660000|2021-07-02 12:41:00|15785.3|15781.3|15787.8|15783.8|15787.8|15783.8|15785.3|15781.3|3
1625229670000|2021-07-02 12:41:10|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|7
1625229680000|2021-07-02 12:41:20|15788.3|15784.3|15793.3|15789.3|15793.3|15789.3|15788.3|15784.3|81
1625229690000|2021-07-02 12:41:30|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|6
1625229700000|2021-07-02 12:41:40|15788.8|15784.8|15789.8|15785.8|15789.8|15785.8|15788.8|15784.8|9
1625229710000|2021-07-02 12:41:50|15791.8|15787.8|15791.3|15787.3|15791.8|15787.8|15791.3|15787.3|3
1625229720000|2021-07-02 12:42:00|15790.8|15786.8|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|3
1625229730000|2021-07-02 12:42:10|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|14
1625229740000|2021-07-02 12:42:20|15794.8|15790.8|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|13
1625229750000|2021-07-02 12:42:30|15795.8|15791.8|15793.8|15789.8|15795.8|15791.8|15793.8|15789.8|12
1625229760000|2021-07-02 12:42:40|15791.8|15787.8|15789.8|15785.8|15791.8|15787.8|15789.8|15785.8|12
1625229770000|2021-07-02 12:42:50|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|17
1625229780000|2021-07-02 12:43:00|15790.3|15786.3|15789.3|15785.3|15790.3|15786.3|15788.8|15784.8|12
1625229790000|2021-07-02 12:43:10|15790.8|15786.8|15789.3|15785.3|15790.8|15786.8|15789.3|15785.3|6
1625229810000|2021-07-02 12:43:30|15787.8|15783.8|15788.3|15784.3|15788.8|15784.8|15787.8|15783.8|6
1625229820000|2021-07-02 12:43:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1625229830000|2021-07-02 12:43:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1625229840000|2021-07-02 12:44:00|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|4
1625229850000|2021-07-02 12:44:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625229860000|2021-07-02 12:44:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|5
1625229880000|2021-07-02 12:44:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|7
1625229890000|2021-07-02 12:44:50|15793.8|15789.8|15791.8|15787.8|15793.8|15789.8|15791.8|15787.8|14
1625229900000|2021-07-02 12:45:00|15790.8|15786.8|15791.3|15787.3|15792.8|15788.8|15790.8|15786.8|6
1625229910000|2021-07-02 12:45:10|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15789.8|15785.8|5
1625229920000|2021-07-02 12:45:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|5
1625229940000|2021-07-02 12:45:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1625229950000|2021-07-02 12:45:50|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|5
1625229960000|2021-07-02 12:46:00|15786.3|15782.3|15786.3|15782.3|15787.8|15783.8|15786.3|15782.3|8
1625229990000|2021-07-02 12:46:30|15785.3|15781.3|15783.3|15779.3|15785.3|15781.3|15783.3|15779.3|2
1625230000000|2021-07-02 12:46:40|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|2
1625230010000|2021-07-02 12:46:50|15780.3|15776.3|15778.8|15774.8|15780.3|15776.3|15778.8|15774.8|12
1625230020000|2021-07-02 12:47:00|15777.8|15773.8|15778.8|15774.8|15778.8|15774.8|15777.8|15773.8|5
1625230030000|2021-07-02 12:47:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1625230040000|2021-07-02 12:47:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1625230060000|2021-07-02 12:47:40|15777.3|15773.3|15776.3|15772.3|15777.3|15773.3|15776.3|15772.3|2
1625230070000|2021-07-02 12:47:50|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1625230080000|2021-07-02 12:48:00|15777.3|15773.3|15778.8|15774.8|15778.8|15774.8|15777.3|15773.3|3
1625230090000|2021-07-02 12:48:10|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625230100000|2021-07-02 12:48:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|12
1625230120000|2021-07-02 12:48:40|||||||||1
1625230140000|2021-07-02 12:49:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625230170000|2021-07-02 12:49:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1625230210000|2021-07-02 12:50:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1625230220000|2021-07-02 12:50:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|30
1625230240000|2021-07-02 12:50:40|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|30
1625230260000|2021-07-02 12:51:00|||||||||1
1625230270000|2021-07-02 12:51:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1625230300000|2021-07-02 12:51:40|15776.3|15772.3|15776.8|15772.8|15776.8|15772.8|15776.3|15772.3|2
1625230320000|2021-07-02 12:52:00|15775.8|15771.8|15778.3|15774.3|15778.3|15774.3|15775.8|15771.8|9
1625230330000|2021-07-02 12:52:10|15778.8|15774.8|15774.3|15770.3|15778.8|15774.8|15774.3|15770.3|35
1625230340000|2021-07-02 12:52:20|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|3
1625230360000|2021-07-02 12:52:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|3
1625230380000|2021-07-02 12:53:00|15775.3|15771.3|15773.3|15769.3|15775.3|15771.3|15772.3|15768.3|34
1625230390000|2021-07-02 12:53:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1625230400000|2021-07-02 12:53:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1625230410000|2021-07-02 12:53:30|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|26
1625230420000|2021-07-02 12:53:40|15775.3|15771.3|15777.3|15773.3|15777.3|15773.3|15775.3|15771.3|6
1625230430000|2021-07-02 12:53:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625230440000|2021-07-02 12:54:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1625230460000|2021-07-02 12:54:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|5
1625230470000|2021-07-02 12:54:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|3
1625230500000|2021-07-02 12:55:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1625230520000|2021-07-02 12:55:20|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|5
1625230530000|2021-07-02 12:55:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|23
1625230540000|2021-07-02 12:55:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|5
1625230550000|2021-07-02 12:55:50|15778.8|15774.8|15779.8|15775.8|15779.8|15775.8|15778.8|15774.8|4
1625230560000|2021-07-02 12:56:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1625230570000|2021-07-02 12:56:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1625230580000|2021-07-02 12:56:20|15779.8|15775.8|15779.3|15775.3|15779.8|15775.8|15779.3|15775.3|5
1625230590000|2021-07-02 12:56:30|15778.8|15774.8|15777.8|15773.8|15778.8|15774.8|15777.8|15773.8|3
1625230600000|2021-07-02 12:56:40|15778.8|15774.8|15776.8|15772.8|15778.8|15774.8|15776.8|15772.8|12
1625230620000|2021-07-02 12:57:00|||||||||1
1625230660000|2021-07-02 12:57:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625230680000|2021-07-02 12:58:00|15778.8|15774.8|15779.8|15775.8|15779.8|15775.8|15778.8|15774.8|3
1625230700000|2021-07-02 12:58:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1625230720000|2021-07-02 12:58:40|15776.8|15772.8|15778.3|15774.3|15778.3|15774.3|15776.8|15772.8|11
1625230740000|2021-07-02 12:59:00|15776.3|15772.3|15775.8|15771.8|15777.3|15773.3|15775.8|15771.8|3
1625230750000|2021-07-02 12:59:10|15775.3|15771.3|15774.8|15770.8|15775.3|15771.3|15774.8|15770.8|19
1625230760000|2021-07-02 12:59:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1625230770000|2021-07-02 12:59:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1625230780000|2021-07-02 12:59:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1625230790000|2021-07-02 12:59:50|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1625230800000|2021-07-02 13:00:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|13
1625230810000|2021-07-02 13:00:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1625230820000|2021-07-02 13:00:20|15775.8|15771.8|15778.3|15774.3|15778.3|15774.3|15775.8|15771.8|6
1625230830000|2021-07-02 13:00:30|||||||||4
1625230840000|2021-07-02 13:00:40|15778.8|15774.8|15777.8|15773.8|15778.8|15774.8|15777.8|15773.8|5
1625230850000|2021-07-02 13:00:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625230860000|2021-07-02 13:01:00|15778.8|15774.8|15778.3|15774.3|15778.8|15774.8|15778.3|15774.3|7
1625230870000|2021-07-02 13:01:10|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|13
1625230880000|2021-07-02 13:01:20|||||||||8
1625230890000|2021-07-02 13:01:30|15776.3|15772.3|15775.8|15771.8|15776.3|15772.3|15775.8|15771.8|13
1625230910000|2021-07-02 13:01:50|15776.8|15772.8|15778.8|15774.8|15778.8|15774.8|15776.8|15772.8|15
1625230920000|2021-07-02 13:02:00|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1625230940000|2021-07-02 13:02:20|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1625230960000|2021-07-02 13:02:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1625230970000|2021-07-02 13:02:50|15778.8|15774.8|15778.3|15774.3|15778.8|15774.8|15778.3|15774.3|6
1625230980000|2021-07-02 13:03:00|15777.8|15773.8|15778.3|15774.3|15778.8|15774.8|15777.8|15773.8|3
1625231000000|2021-07-02 13:03:20|15777.3|15773.3|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|11
1625231010000|2021-07-02 13:03:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|3
1625231020000|2021-07-02 13:03:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1625231030000|2021-07-02 13:03:50|15773.3|15769.3|15772.3|15768.3|15773.3|15769.3|15772.3|15768.3|3
1625231040000|2021-07-02 13:04:00|15773.3|15769.3|15772.8|15768.8|15773.3|15769.3|15772.8|15768.8|2
1625231050000|2021-07-02 13:04:10|15772.3|15768.3|15771.3|15767.3|15772.3|15768.3|15771.3|15767.3|4
1625231060000|2021-07-02 13:04:20|15770.3|15766.3|15768.8|15764.8|15770.3|15766.3|15768.8|15764.8|14
1625231080000|2021-07-02 13:04:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|5
1625231090000|2021-07-02 13:04:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1625231100000|2021-07-02 13:05:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|5
1625231120000|2021-07-02 13:05:20|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|4
1625231140000|2021-07-02 13:05:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1625231150000|2021-07-02 13:05:50|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1625231160000|2021-07-02 13:06:00|15777.8|15773.8|15777.3|15773.3|15777.8|15773.8|15774.8|15770.8|26
1625231170000|2021-07-02 13:06:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1625231190000|2021-07-02 13:06:30|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|14
1625231200000|2021-07-02 13:06:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|2
1625231210000|2021-07-02 13:06:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1625231220000|2021-07-02 13:07:00|||||||||3
1625231240000|2021-07-02 13:07:20|15771.8|15767.8|15773.8|15769.8|15773.8|15769.8|15771.8|15767.8|9
1625231250000|2021-07-02 13:07:30|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|5
1625231260000|2021-07-02 13:07:40|||||||||8
1625231280000|2021-07-02 13:08:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625231310000|2021-07-02 13:08:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1625231340000|2021-07-02 13:09:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1625231360000|2021-07-02 13:09:20|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1625231370000|2021-07-02 13:09:30|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1625231390000|2021-07-02 13:09:50|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|5
1625231400000|2021-07-02 13:10:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1625231450000|2021-07-02 13:10:50|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|4
1625231460000|2021-07-02 13:11:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1625231470000|2021-07-02 13:11:10|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|3
1625231490000|2021-07-02 13:11:30|15771.3|15767.3|15770.3|15766.3|15771.3|15767.3|15770.3|15766.3|3
1625231520000|2021-07-02 13:12:00|15771.8|15767.8|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|4
1625231560000|2021-07-02 13:12:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1625231570000|2021-07-02 13:12:50|||||||||1
1625231580000|2021-07-02 13:13:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1625231640000|2021-07-02 13:14:00|15775.3|15771.3|15776.8|15772.8|15776.8|15772.8|15775.3|15771.3|6
1625231650000|2021-07-02 13:14:10|||||||||1
1625231690000|2021-07-02 13:14:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1625231700000|2021-07-02 13:15:00|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|5
1625231760000|2021-07-02 13:16:00|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1625231770000|2021-07-02 13:16:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|5
1625231820000|2021-07-02 13:17:00|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1625231830000|2021-07-02 13:17:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|5
1625231840000|2021-07-02 13:17:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1625231850000|2021-07-02 13:17:30|||||||||3
1625231860000|2021-07-02 13:17:40|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1625231870000|2021-07-02 13:17:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|4
1625231880000|2021-07-02 13:18:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1625231930000|2021-07-02 13:18:50|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|6
1625231940000|2021-07-02 13:19:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|4
1625231950000|2021-07-02 13:19:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|3
1625231990000|2021-07-02 13:19:50|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|2
1625232000000|2021-07-02 13:20:00|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|6
1625232030000|2021-07-02 13:20:30|15782.3|15778.3|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|3
1625232060000|2021-07-02 13:21:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1625232070000|2021-07-02 13:21:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1625232080000|2021-07-02 13:21:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1625232100000|2021-07-02 13:21:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1625232110000|2021-07-02 13:21:50|15778.3|15774.3|15777.8|15773.8|15778.3|15774.3|15777.8|15773.8|2
1625232120000|2021-07-02 13:22:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1625232180000|2021-07-02 13:23:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1625232200000|2021-07-02 13:23:20|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|5
1625232210000|2021-07-02 13:23:30|15777.3|15773.3|15776.8|15772.8|15777.3|15773.3|15776.8|15772.8|4
1625232230000|2021-07-02 13:23:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|3
1625232240000|2021-07-02 13:24:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1625232260000|2021-07-02 13:24:20|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1625232280000|2021-07-02 13:24:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1625232300000|2021-07-02 13:25:00|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15772.8|15768.8|10
1625232320000|2021-07-02 13:25:20|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|3
1625232340000|2021-07-02 13:25:40|15773.8|15769.8|15772.3|15768.3|15773.8|15769.8|15772.3|15768.3|4
1625232350000|2021-07-02 13:25:50|15771.8|15767.8|15769.8|15765.8|15771.8|15767.8|15769.8|15765.8|3
1625232360000|2021-07-02 13:26:00|15768.8|15764.8|15770.3|15766.3|15770.3|15766.3|15768.8|15764.8|2
1625232370000|2021-07-02 13:26:10|15768.8|15764.8|15767.8|15763.8|15769.8|15765.8|15767.8|15763.8|8
1625232380000|2021-07-02 13:26:20|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|6
1625232390000|2021-07-02 13:26:30|15765.8|15761.8|15763.3|15759.3|15765.8|15761.8|15763.3|15759.3|6
1625232400000|2021-07-02 13:26:40|15763.8|15759.8|15763.3|15759.3|15763.8|15759.8|15763.3|15759.3|4
1625232410000|2021-07-02 13:26:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1625232420000|2021-07-02 13:27:00|15763.3|15759.3|15764.3|15760.3|15765.3|15761.3|15763.3|15759.3|4
1625232430000|2021-07-02 13:27:10|15763.8|15759.8|15763.3|15759.3|15764.8|15760.8|15763.3|15759.3|5
1625232440000|2021-07-02 13:27:20|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|3
1625232450000|2021-07-02 13:27:30|||||||||7
1625232460000|2021-07-02 13:27:40|||||||||1
1625232470000|2021-07-02 13:27:50|||||||||1
1625232480000|2021-07-02 13:28:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1625232490000|2021-07-02 13:28:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1625232510000|2021-07-02 13:28:30|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|2
1625232530000|2021-07-02 13:28:50|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.8|15760.8|2
1625232540000|2021-07-02 13:29:00|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1625232550000|2021-07-02 13:29:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1625232560000|2021-07-02 13:29:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|7
1625232570000|2021-07-02 13:29:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1625232590000|2021-07-02 13:29:50|15766.3|15762.3|15764.3|15760.3|15766.3|15762.3|15764.3|15760.3|2
1625232600000|2021-07-02 13:30:00|15764.8|15760.8|15767.3|15763.3|15767.3|15763.3|15764.8|15760.8|10
1625232610000|2021-07-02 13:30:10|15765.8|15761.8|15762.8|15758.8|15765.8|15761.8|15761.8|15757.8|8
1625232620000|2021-07-02 13:30:20|15761.3|15757.3|15763.3|15759.3|15763.3|15759.3|15760.8|15756.8|13
1625232630000|2021-07-02 13:30:30|15762.3|15758.3|15759.3|15755.3|15762.3|15758.3|15759.3|15755.3|9
1625232640000|2021-07-02 13:30:40|15758.3|15754.3|15757.3|15753.3|15758.3|15754.3|15757.3|15753.3|16
1625232650000|2021-07-02 13:30:50|15756.8|15752.8|15757.8|15753.8|15758.3|15754.3|15756.8|15752.8|12
1625232660000|2021-07-02 13:31:00|15757.3|15753.3|15754.3|15750.3|15757.3|15753.3|15754.3|15750.3|52
1625232670000|2021-07-02 13:31:10|15755.3|15751.3|15754.3|15750.3|15757.3|15753.3|15754.3|15750.3|11
1625232680000|2021-07-02 13:31:20|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|6
1625232690000|2021-07-02 13:31:30|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15753.8|15749.8|4
1625232700000|2021-07-02 13:31:40|15753.8|15749.8|15755.8|15751.8|15755.8|15751.8|15753.8|15749.8|7
1625232710000|2021-07-02 13:31:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1625232720000|2021-07-02 13:32:00|15756.3|15752.3|15757.8|15753.8|15757.8|15753.8|15754.3|15750.3|5
1625232730000|2021-07-02 13:32:10|15758.8|15754.8|15762.3|15758.3|15762.3|15758.3|15758.8|15754.8|10
1625232740000|2021-07-02 13:32:20|15760.3|15756.3|15761.8|15757.8|15761.8|15757.8|15760.3|15756.3|13
1625232750000|2021-07-02 13:32:30|15761.3|15757.3|15759.3|15755.3|15761.3|15757.3|15759.3|15755.3|4
1625232760000|2021-07-02 13:32:40|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|2
1625232770000|2021-07-02 13:32:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15756.8|15752.8|7
1625232780000|2021-07-02 13:33:00|15758.3|15754.3|15758.8|15754.8|15759.8|15755.8|15758.3|15754.3|6
1625232790000|2021-07-02 13:33:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1625232810000|2021-07-02 13:33:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|8
1625232820000|2021-07-02 13:33:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625232830000|2021-07-02 13:33:50|15758.8|15754.8|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|7
1625232840000|2021-07-02 13:34:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|4
1625232860000|2021-07-02 13:34:20|15755.8|15751.8|15753.8|15749.8|15756.3|15752.3|15753.8|15749.8|12
1625232870000|2021-07-02 13:34:30|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|5
1625232880000|2021-07-02 13:34:40|15753.8|15749.8|15752.3|15748.3|15753.8|15749.8|15752.3|15748.3|13
1625232890000|2021-07-02 13:34:50|15751.8|15747.8|15750.3|15746.3|15751.8|15747.8|15750.3|15746.3|10
1625232900000|2021-07-02 13:35:00|15749.8|15745.8|15749.3|15745.3|15750.3|15746.3|15748.8|15744.8|7
1625232910000|2021-07-02 13:35:10|15747.3|15743.3|15749.8|15745.8|15749.8|15745.8|15747.3|15743.3|9
1625232920000|2021-07-02 13:35:20|15750.8|15746.8|15754.3|15750.3|15754.3|15750.3|15750.8|15746.8|8
1625232930000|2021-07-02 13:35:30|15755.3|15751.3|15758.3|15754.3|15758.3|15754.3|15755.3|15751.3|8
1625232940000|2021-07-02 13:35:40|15757.8|15753.8|15759.3|15755.3|15759.3|15755.3|15756.8|15752.8|13
1625232950000|2021-07-02 13:35:50|15759.8|15755.8|15759.8|15755.8|15760.3|15756.3|15758.8|15754.8|24
1625232960000|2021-07-02 13:36:00|15760.3|15756.3|15758.8|15754.8|15760.3|15756.3|15758.3|15754.3|12
1625232970000|2021-07-02 13:36:10|15760.3|15756.3|15757.8|15753.8|15760.3|15756.3|15757.8|15753.8|3
1625232980000|2021-07-02 13:36:20|15754.8|15750.8|15756.3|15752.3|15756.3|15752.3|15754.8|15750.8|2
1625232990000|2021-07-02 13:36:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1625233010000|2021-07-02 13:36:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1625233020000|2021-07-02 13:37:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625233030000|2021-07-02 13:37:10|15764.3|15760.3|15765.3|15761.3|15765.3|15761.3|15763.8|15759.8|3
1625233040000|2021-07-02 13:37:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.3|15761.3|5
1625233050000|2021-07-02 13:37:30|15766.8|15762.8|15767.3|15763.3|15767.3|15763.3|15766.8|15762.8|2
1625233060000|2021-07-02 13:37:40|15766.8|15762.8|15768.8|15764.8|15768.8|15764.8|15766.8|15762.8|7
1625233070000|2021-07-02 13:37:50|15769.3|15765.3|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|6
1625233080000|2021-07-02 13:38:00|15766.8|15762.8|15764.8|15760.8|15767.8|15763.8|15764.8|15760.8|8
1625233090000|2021-07-02 13:38:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|3
1625233100000|2021-07-02 13:38:20|||||||||6
1625233110000|2021-07-02 13:38:30|15766.3|15762.3|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|2
1625233120000|2021-07-02 13:38:40|15765.8|15761.8|15768.3|15764.3|15768.3|15764.3|15765.8|15761.8|7
1625233130000|2021-07-02 13:38:50|15767.8|15763.8|15769.8|15765.8|15769.8|15765.8|15767.8|15763.8|6
1625233140000|2021-07-02 13:39:00|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|9
1625233150000|2021-07-02 13:39:10|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|10
1625233160000|2021-07-02 13:39:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|6
1625233170000|2021-07-02 13:39:30|15768.3|15764.3|15767.3|15763.3|15768.3|15764.3|15767.3|15763.3|16
1625233190000|2021-07-02 13:39:50|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15769.3|15765.3|7
1625233200000|2021-07-02 13:40:00|15771.3|15767.3|15769.8|15765.8|15771.3|15767.3|15769.8|15765.8|8
1625233210000|2021-07-02 13:40:10|||||||||2
1625233220000|2021-07-02 13:40:20|15770.8|15766.8|15770.3|15766.3|15770.8|15766.8|15769.8|15765.8|13
1625233230000|2021-07-02 13:40:30|15770.8|15766.8|15770.8|15766.8|15771.3|15767.3|15770.8|15766.8|4
1625233240000|2021-07-02 13:40:40|15771.3|15767.3|15769.3|15765.3|15771.3|15767.3|15768.8|15764.8|11
1625233250000|2021-07-02 13:40:50|15768.8|15764.8|15769.3|15765.3|15769.3|15765.3|15768.8|15764.8|11
1625233260000|2021-07-02 13:41:00|15769.8|15765.8|15771.3|15767.3|15771.3|15767.3|15769.8|15765.8|10
1625233270000|2021-07-02 13:41:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.3|15766.3|12
1625233280000|2021-07-02 13:41:20|15771.8|15767.8|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|6
1625233290000|2021-07-02 13:41:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|4
1625233300000|2021-07-02 13:41:40|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|2
1625233310000|2021-07-02 13:41:50|15765.3|15761.3|15765.3|15761.3|15765.8|15761.8|15765.3|15761.3|13
1625233320000|2021-07-02 13:42:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1625233330000|2021-07-02 13:42:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|4
1625233350000|2021-07-02 13:42:30|||||||||1
1625233360000|2021-07-02 13:42:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|5
1625233370000|2021-07-02 13:42:50|15760.3|15756.3|15760.3|15756.3|15761.3|15757.3|15760.3|15756.3|67
1625233380000|2021-07-02 13:43:00|15761.3|15757.3|15762.3|15758.3|15762.3|15758.3|15761.3|15757.3|2
1625233390000|2021-07-02 13:43:10|15763.3|15759.3|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|7
1625233400000|2021-07-02 13:43:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1625233410000|2021-07-02 13:43:30|||||||||8
1625233420000|2021-07-02 13:43:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1625233440000|2021-07-02 13:44:00|15764.8|15760.8|15765.8|15761.8|15766.3|15762.3|15764.8|15760.8|8
1625233450000|2021-07-02 13:44:10|15765.3|15761.3|15767.8|15763.8|15767.8|15763.8|15765.3|15761.3|9
1625233460000|2021-07-02 13:44:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|8
1625233470000|2021-07-02 13:44:30|15768.8|15764.8|15769.8|15765.8|15769.8|15765.8|15768.8|15764.8|7
1625233480000|2021-07-02 13:44:40|15770.3|15766.3|15769.8|15765.8|15771.3|15767.3|15769.8|15765.8|9
1625233490000|2021-07-02 13:44:50|15770.8|15766.8|15771.3|15767.3|15771.3|15767.3|15770.8|15766.8|7
1625233500000|2021-07-02 13:45:00|15770.8|15766.8|15774.3|15770.3|15774.3|15770.3|15770.8|15766.8|24
1625233510000|2021-07-02 13:45:10|||||||||1
1625233520000|2021-07-02 13:45:20|15773.3|15769.3|15774.3|15770.3|15774.3|15770.3|15773.3|15769.3|10
1625233530000|2021-07-02 13:45:30|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15775.3|15771.3|9
1625233540000|2021-07-02 13:45:40|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15775.3|15771.3|4
1625233550000|2021-07-02 13:45:50|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15776.8|15772.8|3
1625233560000|2021-07-02 13:46:00|15777.8|15773.8|15777.3|15773.3|15777.8|15773.8|15777.3|15773.3|5
1625233570000|2021-07-02 13:46:10|15776.8|15772.8|15777.8|15773.8|15777.8|15773.8|15776.8|15772.8|12
1625233580000|2021-07-02 13:46:20|15778.3|15774.3|15778.8|15774.8|15778.8|15774.8|15778.3|15774.3|5
1625233590000|2021-07-02 13:46:30|15778.3|15774.3|15777.8|15773.8|15778.3|15774.3|15777.8|15773.8|4
1625233600000|2021-07-02 13:46:40|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15778.3|15774.3|12
1625233610000|2021-07-02 13:46:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1625233620000|2021-07-02 13:47:00|15777.8|15773.8|15778.8|15774.8|15778.8|15774.8|15777.8|15773.8|2
1625233630000|2021-07-02 13:47:10|15779.8|15775.8|15778.3|15774.3|15779.8|15775.8|15778.3|15774.3|3
1625233650000|2021-07-02 13:47:30|15779.3|15775.3|15777.8|15773.8|15779.3|15775.3|15777.8|15773.8|15
1625233670000|2021-07-02 13:47:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1625233680000|2021-07-02 13:48:00|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15778.3|15774.3|9
1625233690000|2021-07-02 13:48:10|15775.8|15771.8|15777.3|15773.3|15777.3|15773.3|15775.8|15771.8|5
1625233700000|2021-07-02 13:48:20|15778.3|15774.3|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|14
1625233710000|2021-07-02 13:48:30|15778.8|15774.8|15777.8|15773.8|15778.8|15774.8|15777.3|15773.3|6
1625233720000|2021-07-02 13:48:40|15777.3|15773.3|15779.3|15775.3|15779.3|15775.3|15777.3|15773.3|17
1625233730000|2021-07-02 13:48:50|15778.3|15774.3|15777.8|15773.8|15778.3|15774.3|15777.8|15773.8|5
1625233740000|2021-07-02 13:49:00|15776.3|15772.3|15774.8|15770.8|15776.3|15772.3|15773.3|15769.3|15
1625233750000|2021-07-02 13:49:10|||||||||1
1625233760000|2021-07-02 13:49:20|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1625233780000|2021-07-02 13:49:40|15771.3|15767.3|15770.3|15766.3|15771.3|15767.3|15770.3|15766.3|5
1625233790000|2021-07-02 13:49:50|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|3
1625233800000|2021-07-02 13:50:00|15772.3|15768.3|15772.8|15768.8|15772.8|15768.8|15772.3|15768.3|4
1625233810000|2021-07-02 13:50:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1625233820000|2021-07-02 13:50:20|15771.3|15767.3|15770.3|15766.3|15771.3|15767.3|15770.3|15766.3|2
1625233840000|2021-07-02 13:50:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15771.8|15767.8|3
1625233860000|2021-07-02 13:51:00|15774.8|15770.8|15774.3|15770.3|15775.8|15771.8|15774.3|15770.3|3
1625233880000|2021-07-02 13:51:20|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15770.3|15766.3|2
1625233890000|2021-07-02 13:51:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1625233900000|2021-07-02 13:51:40|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1625233910000|2021-07-02 13:51:50|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1625233920000|2021-07-02 13:52:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|2
1625233930000|2021-07-02 13:52:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1625233940000|2021-07-02 13:52:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1625233950000|2021-07-02 13:52:30|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1625233960000|2021-07-02 13:52:40|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1625233980000|2021-07-02 13:53:00|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1625233990000|2021-07-02 13:53:10|15766.3|15762.3|15765.3|15761.3|15766.3|15762.3|15765.3|15761.3|3
1625234000000|2021-07-02 13:53:20|15765.8|15761.8|15764.3|15760.3|15765.8|15761.8|15764.3|15760.3|16
1625234010000|2021-07-02 13:53:30|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|11
1625234020000|2021-07-02 13:53:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|4
1625234030000|2021-07-02 13:53:50|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|3
1625234040000|2021-07-02 13:54:00|15763.8|15759.8|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|4
1625234050000|2021-07-02 13:54:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1625234080000|2021-07-02 13:54:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1625234090000|2021-07-02 13:54:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1625234100000|2021-07-02 13:55:00|15760.8|15756.8|15761.3|15757.3|15761.8|15757.8|15760.8|15756.8|6
1625234110000|2021-07-02 13:55:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625234130000|2021-07-02 13:55:30|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|3
1625234150000|2021-07-02 13:55:50|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1625234160000|2021-07-02 13:56:00|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1625234170000|2021-07-02 13:56:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1625234180000|2021-07-02 13:56:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|4
1625234190000|2021-07-02 13:56:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625234200000|2021-07-02 13:56:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1625234210000|2021-07-02 13:56:50|15758.8|15754.8|15759.8|15755.8|15759.8|15755.8|15758.8|15754.8|2
1625234220000|2021-07-02 13:57:00|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|3
1625234230000|2021-07-02 13:57:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625234240000|2021-07-02 13:57:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|3
1625234250000|2021-07-02 13:57:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|3
1625234260000|2021-07-02 13:57:40|15759.3|15755.3|15761.8|15757.8|15761.8|15757.8|15759.3|15755.3|2
1625234270000|2021-07-02 13:57:50|15759.8|15755.8|15763.8|15759.8|15763.8|15759.8|15759.8|15755.8|2
1625234280000|2021-07-02 13:58:00|15761.8|15757.8|15761.3|15757.3|15764.8|15760.8|15761.3|15757.3|12
1625234310000|2021-07-02 13:58:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625234330000|2021-07-02 13:58:50|15762.3|15758.3|15760.8|15756.8|15762.3|15758.3|15760.8|15756.8|5
1625234340000|2021-07-02 13:59:00|15762.3|15758.3|15758.8|15754.8|15762.3|15758.3|15758.8|15754.8|4
1625234350000|2021-07-02 13:59:10|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|2
1625234360000|2021-07-02 13:59:20|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|6
1625234370000|2021-07-02 13:59:30|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|7
1625234380000|2021-07-02 13:59:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1625234390000|2021-07-02 13:59:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1625234400000|2021-07-02 14:00:00|15759.8|15755.8|15758.8|15754.8|15761.3|15757.3|15758.3|15754.3|25
1625234410000|2021-07-02 14:00:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625234430000|2021-07-02 14:00:30|15758.3|15754.3|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|2
1625234440000|2021-07-02 14:00:40|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15757.8|15753.8|12
1625234450000|2021-07-02 14:00:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1625234460000|2021-07-02 14:01:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1625234470000|2021-07-02 14:01:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625234490000|2021-07-02 14:01:30|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|5
1625234510000|2021-07-02 14:01:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1625234520000|2021-07-02 14:02:00|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|8
1625234530000|2021-07-02 14:02:10|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.3|15752.3|2
1625234540000|2021-07-02 14:02:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|7
1625234550000|2021-07-02 14:02:30|15757.3|15753.3|15755.3|15751.3|15757.3|15753.3|15755.3|15751.3|8
1625234560000|2021-07-02 14:02:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|5
1625234570000|2021-07-02 14:02:50|15755.8|15751.8|15757.8|15753.8|15757.8|15753.8|15755.8|15751.8|4
1625234580000|2021-07-02 14:03:00|15756.3|15752.3|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|4
1625234590000|2021-07-02 14:03:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625234600000|2021-07-02 14:03:20|15755.8|15751.8|15754.8|15750.8|15755.8|15751.8|15754.8|15750.8|2
1625234610000|2021-07-02 14:03:30|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|2
1625234620000|2021-07-02 14:03:40|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|2
1625234630000|2021-07-02 14:03:50|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625234640000|2021-07-02 14:04:00|15754.8|15750.8|15752.8|15748.8|15755.3|15751.3|15752.8|15748.8|5
1625234660000|2021-07-02 14:04:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625234680000|2021-07-02 14:04:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625234690000|2021-07-02 14:04:50|||||||||5
1625234700000|2021-07-02 14:05:00|15753.3|15749.3|15751.8|15747.8|15754.3|15750.3|15751.8|15747.8|5
1625234720000|2021-07-02 14:05:20|15754.3|15750.3|15753.3|15749.3|15754.3|15750.3|15753.3|15749.3|2
1625234740000|2021-07-02 14:05:40|15752.3|15748.3|15751.8|15747.8|15752.3|15748.3|15751.8|15747.8|5
1625234750000|2021-07-02 14:05:50|||||||||1
1625234760000|2021-07-02 14:06:00|15753.8|15749.8|15751.8|15747.8|15753.8|15749.8|15751.8|15747.8|3
1625234780000|2021-07-02 14:06:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1625234810000|2021-07-02 14:06:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1625234820000|2021-07-02 14:07:00|15756.8|15752.8|15752.3|15748.3|15756.8|15752.8|15752.3|15748.3|5
1625234830000|2021-07-02 14:07:10|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1625234840000|2021-07-02 14:07:20|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1625234860000|2021-07-02 14:07:40|||||||||1
1625234870000|2021-07-02 14:07:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|2
1625234880000|2021-07-02 14:08:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|3
1625234890000|2021-07-02 14:08:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|1
1625234900000|2021-07-02 14:08:20|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1625234910000|2021-07-02 14:08:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|2
1625234930000|2021-07-02 14:08:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|6
1625234940000|2021-07-02 14:09:00|15749.3|15745.3|15747.8|15743.8|15749.3|15745.3|15747.8|15743.8|18
1625234950000|2021-07-02 14:09:10|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|15746.8|15742.8|1
1625234960000|2021-07-02 14:09:20|15746.3|15742.3|15745.8|15741.8|15746.3|15742.3|15745.8|15741.8|7
1625234970000|2021-07-02 14:09:30|15745.3|15741.3|15744.8|15740.8|15745.3|15741.3|15744.8|15740.8|2
1625234980000|2021-07-02 14:09:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|2
1625234990000|2021-07-02 14:09:50|15745.8|15741.8|15745.3|15741.3|15745.8|15741.8|15745.3|15741.3|3
1625235000000|2021-07-02 14:10:00|15745.8|15741.8|15745.3|15741.3|15747.3|15743.3|15744.3|15740.3|9
1625235010000|2021-07-02 14:10:10|15744.8|15740.8|15742.8|15738.8|15744.8|15740.8|15742.8|15738.8|5
1625235020000|2021-07-02 14:10:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1625235030000|2021-07-02 14:10:30|15743.8|15739.8|15744.8|15740.8|15744.8|15740.8|15743.8|15739.8|5
1625235040000|2021-07-02 14:10:40|15745.3|15741.3|15744.8|15740.8|15745.3|15741.3|15744.8|15740.8|2
1625235050000|2021-07-02 14:10:50|15744.3|15740.3|15745.8|15741.8|15746.3|15742.3|15744.3|15740.3|6
1625235060000|2021-07-02 14:11:00|15747.8|15743.8|15746.3|15742.3|15747.8|15743.8|15746.3|15742.3|8
1625235070000|2021-07-02 14:11:10|15745.8|15741.8|15745.8|15741.8|15746.3|15742.3|15745.8|15741.8|5
1625235080000|2021-07-02 14:11:20|15745.3|15741.3|15745.8|15741.8|15745.8|15741.8|15745.3|15741.3|8
1625235090000|2021-07-02 14:11:30|15746.3|15742.3|15745.3|15741.3|15746.3|15742.3|15745.3|15741.3|2
1625235100000|2021-07-02 14:11:40|15745.8|15741.8|15744.8|15740.8|15745.8|15741.8|15744.8|15740.8|7
1625235110000|2021-07-02 14:11:50|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|8
1625235120000|2021-07-02 14:12:00|||||||||4
1625235130000|2021-07-02 14:12:10|15744.3|15740.3|15742.3|15738.3|15744.3|15740.3|15742.3|15738.3|9
1625235140000|2021-07-02 14:12:20|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|15743.8|15739.8|6
1625235160000|2021-07-02 14:12:40|15743.3|15739.3|15744.8|15740.8|15744.8|15740.8|15743.3|15739.3|2
1625235170000|2021-07-02 14:12:50|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|1
1625235180000|2021-07-02 14:13:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|6
1625235190000|2021-07-02 14:13:10|15741.3|15737.3|15740.3|15736.3|15741.3|15737.3|15739.3|15735.3|69
1625235200000|2021-07-02 14:13:20|15741.8|15737.8|15739.3|15735.3|15741.8|15737.8|15739.3|15735.3|13
1625235210000|2021-07-02 14:13:30|15738.8|15734.8|15739.8|15735.8|15739.8|15735.8|15738.8|15734.8|4
1625235220000|2021-07-02 14:13:40|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|9
1625235230000|2021-07-02 14:13:50|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|19
1625235240000|2021-07-02 14:14:00|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|3
1625235250000|2021-07-02 14:14:10|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1625235260000|2021-07-02 14:14:20|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|15741.3|15737.3|2
1625235280000|2021-07-02 14:14:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625235290000|2021-07-02 14:14:50|15746.3|15742.3|15747.3|15743.3|15747.3|15743.3|15746.3|15742.3|4
1625235300000|2021-07-02 14:15:00|15747.8|15743.8|15750.3|15746.3|15751.3|15747.3|15747.8|15743.8|3
1625235310000|2021-07-02 14:15:10|15751.3|15747.3|15748.3|15744.3|15751.3|15747.3|15748.3|15744.3|2
1625235320000|2021-07-02 14:15:20|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1625235330000|2021-07-02 14:15:30|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1625235340000|2021-07-02 14:15:40|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|2
1625235350000|2021-07-02 14:15:50|15741.8|15737.8|15742.3|15738.3|15742.3|15738.3|15741.8|15737.8|4
1625235360000|2021-07-02 14:16:00|15741.8|15737.8|15742.3|15738.3|15742.3|15738.3|15741.8|15737.8|6
1625235370000|2021-07-02 14:16:10|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1625235380000|2021-07-02 14:16:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1625235400000|2021-07-02 14:16:40|15742.8|15738.8|15742.3|15738.3|15742.8|15738.8|15742.3|15738.3|2
1625235410000|2021-07-02 14:16:50|15741.8|15737.8|15741.8|15737.8|15742.3|15738.3|15741.8|15737.8|3
1625235420000|2021-07-02 14:17:00|15742.8|15738.8|15744.3|15740.3|15744.3|15740.3|15742.8|15738.8|6
1625235430000|2021-07-02 14:17:10|15742.8|15738.8|15742.3|15738.3|15742.8|15738.8|15742.3|15738.3|5
1625235440000|2021-07-02 14:17:20|15741.8|15737.8|15741.3|15737.3|15741.8|15737.8|15741.3|15737.3|2
1625235450000|2021-07-02 14:17:30|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15740.8|15736.8|3
1625235460000|2021-07-02 14:17:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1625235480000|2021-07-02 14:18:00|15744.8|15740.8|15745.8|15741.8|15746.3|15742.3|15744.8|15740.8|4
1625235490000|2021-07-02 14:18:10|15746.3|15742.3|15745.8|15741.8|15746.3|15742.3|15745.8|15741.8|2
1625235500000|2021-07-02 14:18:20|15745.3|15741.3|15746.8|15742.8|15746.8|15742.8|15745.3|15741.3|2
1625235510000|2021-07-02 14:18:30|15746.3|15742.3|15746.8|15742.8|15746.8|15742.8|15746.3|15742.3|3
1625235520000|2021-07-02 14:18:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|2
1625235530000|2021-07-02 14:18:50|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1625235540000|2021-07-02 14:19:00|15747.3|15743.3|15747.8|15743.8|15747.8|15743.8|15747.3|15743.3|3
1625235560000|2021-07-02 14:19:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|3
1625235580000|2021-07-02 14:19:40|15743.8|15739.8|15742.8|15738.8|15743.8|15739.8|15742.8|15738.8|2
1625235590000|2021-07-02 14:19:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15743.8|15739.8|4
1625235600000|2021-07-02 14:20:00|15748.8|15744.8|15751.8|15747.8|15751.8|15747.8|15748.8|15744.8|5
1625235610000|2021-07-02 14:20:10|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625235620000|2021-07-02 14:20:20|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1625235630000|2021-07-02 14:20:30|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|3
1625235660000|2021-07-02 14:21:00|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|2
1625235670000|2021-07-02 14:21:10|15748.3|15744.3|15746.8|15742.8|15748.3|15744.3|15746.8|15742.8|3
1625235680000|2021-07-02 14:21:20|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|3
1625235720000|2021-07-02 14:22:00|15749.3|15745.3|15748.3|15744.3|15749.3|15745.3|15748.3|15744.3|2
1625235730000|2021-07-02 14:22:10|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|1
1625235780000|2021-07-02 14:23:00|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|15748.3|15744.3|1
1625235790000|2021-07-02 14:23:10|15748.8|15744.8|15748.3|15744.3|15748.8|15744.8|15748.3|15744.3|2
1625235800000|2021-07-02 14:23:20|15747.3|15743.3|15747.8|15743.8|15747.8|15743.8|15747.3|15743.3|2
1625235810000|2021-07-02 14:23:30|||||||||2
1625235820000|2021-07-02 14:23:40|15748.3|15744.3|15748.8|15744.8|15748.8|15744.8|15748.3|15744.3|3
1625235830000|2021-07-02 14:23:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|1
1625235840000|2021-07-02 14:24:00|15751.3|15747.3|15752.8|15748.8|15752.8|15748.8|15751.3|15747.3|2
1625235860000|2021-07-02 14:24:20|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|2
1625235880000|2021-07-02 14:24:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|6
1625235890000|2021-07-02 14:24:50|15755.8|15751.8|15757.3|15753.3|15757.3|15753.3|15755.8|15751.8|7
1625235900000|2021-07-02 14:25:00|15756.8|15752.8|15758.8|15754.8|15758.8|15754.8|15756.8|15752.8|8
1625235910000|2021-07-02 14:25:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1625235960000|2021-07-02 14:26:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1625235980000|2021-07-02 14:26:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625235990000|2021-07-02 14:26:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625236000000|2021-07-02 14:26:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|2
1625236010000|2021-07-02 14:26:50|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1625236020000|2021-07-02 14:27:00|15759.3|15755.3|15759.8|15755.8|15761.3|15757.3|15759.3|15755.3|7
1625236040000|2021-07-02 14:27:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|10
1625236070000|2021-07-02 14:27:50|15759.8|15755.8|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|7
1625236080000|2021-07-02 14:28:00|15759.3|15755.3|15760.3|15756.3|15760.3|15756.3|15759.3|15755.3|2
1625236110000|2021-07-02 14:28:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1625236120000|2021-07-02 14:28:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1625236130000|2021-07-02 14:28:50|15756.3|15752.3|15757.3|15753.3|15757.3|15753.3|15756.3|15752.3|7
1625236140000|2021-07-02 14:29:00|15756.8|15752.8|15758.8|15754.8|15758.8|15754.8|15756.8|15752.8|3
1625236150000|2021-07-02 14:29:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|5
1625236160000|2021-07-02 14:29:20|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625236170000|2021-07-02 14:29:30|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625236180000|2021-07-02 14:29:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1625236200000|2021-07-02 14:30:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625236210000|2021-07-02 14:30:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|5
1625236220000|2021-07-02 14:30:20|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1625236230000|2021-07-02 14:30:30|15756.8|15752.8|15755.8|15751.8|15756.8|15752.8|15755.8|15751.8|5
1625236240000|2021-07-02 14:30:40|||||||||1
1625236250000|2021-07-02 14:30:50|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|3
1625236260000|2021-07-02 14:31:00|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|2
1625236290000|2021-07-02 14:31:30|15756.3|15752.3|15755.8|15751.8|15756.3|15752.3|15755.8|15751.8|4
1625236310000|2021-07-02 14:31:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625236320000|2021-07-02 14:32:00|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|2
1625236360000|2021-07-02 14:32:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625236370000|2021-07-02 14:32:50|15753.3|15749.3|15751.8|15747.8|15753.3|15749.3|15751.8|15747.8|4
1625236380000|2021-07-02 14:33:00|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625236390000|2021-07-02 14:33:10|||||||||1
1625236410000|2021-07-02 14:33:30|15753.3|15749.3|15752.3|15748.3|15753.3|15749.3|15752.3|15748.3|8
1625236430000|2021-07-02 14:33:50|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|6
1625236440000|2021-07-02 14:34:00|15753.8|15749.8|15754.3|15750.3|15755.3|15751.3|15753.8|15749.8|10
1625236450000|2021-07-02 14:34:10|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|2
1625236460000|2021-07-02 14:34:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1625236470000|2021-07-02 14:34:30|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|3
1625236500000|2021-07-02 14:35:00|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1625236510000|2021-07-02 14:35:10|15752.8|15748.8|15751.8|15747.8|15752.8|15748.8|15751.8|15747.8|2
1625236530000|2021-07-02 14:35:30|15751.3|15747.3|15750.3|15746.3|15751.3|15747.3|15750.3|15746.3|9
1625236540000|2021-07-02 14:35:40|||||||||3
1625236550000|2021-07-02 14:35:50|||||||||7
1625236560000|2021-07-02 14:36:00|15749.8|15745.8|15747.3|15743.3|15749.8|15745.8|15747.3|15743.3|21
1625236570000|2021-07-02 14:36:10|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|15747.8|15743.8|18
1625236610000|2021-07-02 14:36:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|1
1625236620000|2021-07-02 14:37:00|15749.3|15745.3|15750.8|15746.8|15750.8|15746.8|15749.3|15745.3|3
1625236670000|2021-07-02 14:37:50|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|15749.8|15745.8|10
1625236680000|2021-07-02 14:38:00|15750.8|15746.8|15748.3|15744.3|15751.3|15747.3|15748.3|15744.3|15
1625236690000|2021-07-02 14:38:10|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|15749.3|15745.3|1
1625236700000|2021-07-02 14:38:20|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|15748.8|15744.8|1
1625236740000|2021-07-02 14:39:00|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|2
1625236750000|2021-07-02 14:39:10|||||||||1
1625236770000|2021-07-02 14:39:30|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625236780000|2021-07-02 14:39:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625236800000|2021-07-02 14:40:00|15754.8|15750.8|15756.3|15752.3|15756.3|15752.3|15754.8|15750.8|6
1625236810000|2021-07-02 14:40:10|||||||||1
1625236820000|2021-07-02 14:40:20|||||||||2
1625236830000|2021-07-02 14:40:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1625236840000|2021-07-02 14:40:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625236850000|2021-07-02 14:40:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625236860000|2021-07-02 14:41:00|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1625236870000|2021-07-02 14:41:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625236880000|2021-07-02 14:41:20|||||||||1
1625236890000|2021-07-02 14:41:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|5
1625236910000|2021-07-02 14:41:50|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625236920000|2021-07-02 14:42:00|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|8
1625236930000|2021-07-02 14:42:10|||||||||1
1625236950000|2021-07-02 14:42:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625236960000|2021-07-02 14:42:40|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625236980000|2021-07-02 14:43:00|15754.8|15750.8|15753.3|15749.3|15754.8|15750.8|15753.3|15749.3|3
1625236990000|2021-07-02 14:43:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|2
1625237000000|2021-07-02 14:43:20|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|4
1625237010000|2021-07-02 14:43:30|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625237030000|2021-07-02 14:43:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|5
1625237040000|2021-07-02 14:44:00|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1625237110000|2021-07-02 14:45:10|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1625237120000|2021-07-02 14:45:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1625237130000|2021-07-02 14:45:30|||||||||2
1625237160000|2021-07-02 14:46:00|15755.8|15751.8|15756.3|15752.3|15756.3|15752.3|15755.8|15751.8|2
1625237180000|2021-07-02 14:46:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1625237190000|2021-07-02 14:46:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625237210000|2021-07-02 14:46:50|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625237220000|2021-07-02 14:47:00|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|2
1625237230000|2021-07-02 14:47:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625237250000|2021-07-02 14:47:30|15757.3|15753.3|15756.3|15752.3|15757.3|15753.3|15756.3|15752.3|3
1625237270000|2021-07-02 14:47:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625237280000|2021-07-02 14:48:00|15755.3|15751.3|15752.8|15748.8|15755.3|15751.3|15752.8|15748.8|2
1625237320000|2021-07-02 14:48:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1625237340000|2021-07-02 14:49:00|15756.3|15752.3|15754.8|15750.8|15756.3|15752.3|15754.8|15750.8|2
1625237350000|2021-07-02 14:49:10|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625237400000|2021-07-02 14:50:00|15758.3|15754.3|15757.3|15753.3|15758.8|15754.8|15757.3|15753.3|3
1625237410000|2021-07-02 14:50:10|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1625237450000|2021-07-02 14:50:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625237460000|2021-07-02 14:51:00|||||||||1
1625237490000|2021-07-02 14:51:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1625237520000|2021-07-02 14:52:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1625237560000|2021-07-02 14:52:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625237570000|2021-07-02 14:52:50|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1625237580000|2021-07-02 14:53:00|15757.3|15753.3|15757.3|15753.3|15757.8|15753.8|15757.3|15753.3|3
1625237600000|2021-07-02 14:53:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625237640000|2021-07-02 14:54:00|15757.3|15753.3|15758.3|15754.3|15758.3|15754.3|15757.3|15753.3|2
1625237700000|2021-07-02 14:55:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625237710000|2021-07-02 14:55:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1625237720000|2021-07-02 14:55:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625237730000|2021-07-02 14:55:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|4
1625237740000|2021-07-02 14:55:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1625237750000|2021-07-02 14:55:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|4
1625237760000|2021-07-02 14:56:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1625237820000|2021-07-02 14:57:00|15759.3|15755.3|15760.8|15756.8|15760.8|15756.8|15759.3|15755.3|3
1625237850000|2021-07-02 14:57:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|9
1625237870000|2021-07-02 14:57:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1625237880000|2021-07-02 14:58:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1625237900000|2021-07-02 14:58:20|15760.8|15756.8|15759.3|15755.3|15760.8|15756.8|15759.3|15755.3|2
1625237910000|2021-07-02 14:58:30|15758.8|15754.8|15758.3|15754.3|15758.8|15754.8|15758.3|15754.3|4
1625237940000|2021-07-02 14:59:00|15758.8|15754.8|15757.8|15753.8|15758.8|15754.8|15757.8|15753.8|2
1625237950000|2021-07-02 14:59:10|||||||||1
1625237990000|2021-07-02 14:59:50|15757.3|15753.3|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|2
1625238000000|2021-07-02 15:00:00|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15757.3|15753.3|4
1625238020000|2021-07-02 15:00:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625238030000|2021-07-02 15:00:30|||||||||1
1625238040000|2021-07-02 15:00:40|||||||||1
1625238050000|2021-07-02 15:00:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625238060000|2021-07-02 15:01:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625238070000|2021-07-02 15:01:10|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1625238090000|2021-07-02 15:01:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625238110000|2021-07-02 15:01:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625238120000|2021-07-02 15:02:00|15760.8|15756.8|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|9
1625238140000|2021-07-02 15:02:20|||||||||2
1625238160000|2021-07-02 15:02:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625238170000|2021-07-02 15:02:50|||||||||2
1625238180000|2021-07-02 15:03:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1625238240000|2021-07-02 15:04:00|15762.8|15758.8|15763.3|15759.3|15763.8|15759.8|15762.8|15758.8|5
1625238260000|2021-07-02 15:04:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625238300000|2021-07-02 15:05:00|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15757.8|15753.8|20
1625238330000|2021-07-02 15:05:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625238360000|2021-07-02 15:06:00|15760.8|15756.8|15761.8|15757.8|15762.3|15758.3|15760.8|15756.8|4
1625238370000|2021-07-02 15:06:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1625238380000|2021-07-02 15:06:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1625238400000|2021-07-02 15:06:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625238420000|2021-07-02 15:07:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625238450000|2021-07-02 15:07:30|15760.8|15756.8|15761.8|15757.8|15761.8|15757.8|15760.8|15756.8|3
1625238460000|2021-07-02 15:07:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1625238470000|2021-07-02 15:07:50|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625238480000|2021-07-02 15:08:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|3
1625238490000|2021-07-02 15:08:10|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625238500000|2021-07-02 15:08:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625238510000|2021-07-02 15:08:30|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|4
1625238530000|2021-07-02 15:08:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625238540000|2021-07-02 15:09:00|15761.8|15757.8|15763.3|15759.3|15763.8|15759.8|15761.8|15757.8|25
1625238560000|2021-07-02 15:09:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1625238570000|2021-07-02 15:09:30|||||||||17
1625238580000|2021-07-02 15:09:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|6
1625238590000|2021-07-02 15:09:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|5
1625238600000|2021-07-02 15:10:00|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|8
1625238610000|2021-07-02 15:10:10|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|2
1625238620000|2021-07-02 15:10:20|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1625238640000|2021-07-02 15:10:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625238650000|2021-07-02 15:10:50|||||||||3
1625238670000|2021-07-02 15:11:10|15760.8|15756.8|15762.3|15758.3|15762.3|15758.3|15760.8|15756.8|7
1625238680000|2021-07-02 15:11:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|6
1625238720000|2021-07-02 15:12:00|||||||||1
1625238730000|2021-07-02 15:12:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1625238740000|2021-07-02 15:12:20|||||||||4
1625238750000|2021-07-02 15:12:30|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1625238760000|2021-07-02 15:12:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|4
1625238780000|2021-07-02 15:13:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1625238820000|2021-07-02 15:13:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1625238830000|2021-07-02 15:13:50|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|3
1625238840000|2021-07-02 15:14:00|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|7
1625238860000|2021-07-02 15:14:20|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|3
1625238900000|2021-07-02 15:15:00|15760.3|15756.3|15761.8|15757.8|15761.8|15757.8|15760.3|15756.3|3
1625238910000|2021-07-02 15:15:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1625238960000|2021-07-02 15:16:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1625238980000|2021-07-02 15:16:20|||||||||2
1625238990000|2021-07-02 15:16:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1625239000000|2021-07-02 15:16:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1625239010000|2021-07-02 15:16:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625239020000|2021-07-02 15:17:00|15758.8|15754.8|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|5
1625239040000|2021-07-02 15:17:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625239050000|2021-07-02 15:17:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625239060000|2021-07-02 15:17:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625239080000|2021-07-02 15:18:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625239090000|2021-07-02 15:18:10|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|4
1625239100000|2021-07-02 15:18:20|||||||||1
1625239120000|2021-07-02 15:18:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1625239130000|2021-07-02 15:18:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625239140000|2021-07-02 15:19:00|15758.8|15754.8|15759.8|15755.8|15759.8|15755.8|15758.8|15754.8|3
1625239150000|2021-07-02 15:19:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625239160000|2021-07-02 15:19:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625239180000|2021-07-02 15:19:40|||||||||1
1625239200000|2021-07-02 15:20:00|15757.8|15753.8|15756.3|15752.3|15757.8|15753.8|15756.3|15752.3|20
1625239210000|2021-07-02 15:20:10|15755.3|15751.3|15756.8|15752.8|15756.8|15752.8|15755.3|15751.3|3
1625239220000|2021-07-02 15:20:20|15757.3|15753.3|15757.8|15753.8|15757.8|15753.8|15756.3|15752.3|8
1625239230000|2021-07-02 15:20:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1625239240000|2021-07-02 15:20:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625239260000|2021-07-02 15:21:00|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|4
1625239270000|2021-07-02 15:21:10|||||||||1
1625239280000|2021-07-02 15:21:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|2
1625239300000|2021-07-02 15:21:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1625239320000|2021-07-02 15:22:00|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|4
1625239330000|2021-07-02 15:22:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|2
1625239360000|2021-07-02 15:22:40|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625239370000|2021-07-02 15:22:50|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|4
1625239380000|2021-07-02 15:23:00|15752.3|15748.3|15753.3|15749.3|15753.3|15749.3|15752.3|15748.3|2
1625239410000|2021-07-02 15:23:30|||||||||3
1625239420000|2021-07-02 15:23:40|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1625239430000|2021-07-02 15:23:50|15755.8|15751.8|15756.8|15752.8|15756.8|15752.8|15755.8|15751.8|3
1625239440000|2021-07-02 15:24:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625239460000|2021-07-02 15:24:20|||||||||1
1625239500000|2021-07-02 15:25:00|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|4
1625239520000|2021-07-02 15:25:20|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625239530000|2021-07-02 15:25:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625239560000|2021-07-02 15:26:00|15755.3|15751.3|15756.3|15752.3|15756.3|15752.3|15755.3|15751.3|2
1625239580000|2021-07-02 15:26:20|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|1
1625239600000|2021-07-02 15:26:40|||||||||1
1625239630000|2021-07-02 15:27:10|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|1
1625239680000|2021-07-02 15:28:00|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|1
1625239710000|2021-07-02 15:28:30|||||||||1
1625239740000|2021-07-02 15:29:00|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|3
1625239760000|2021-07-02 15:29:20|||||||||1
1625239770000|2021-07-02 15:29:30|||||||||2
1625239800000|2021-07-02 15:30:00|15761.3|15757.3|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|10
1625239810000|2021-07-02 15:30:10|||||||||13
1625239830000|2021-07-02 15:30:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625239860000|2021-07-02 15:31:00|15760.3|15756.3|15758.8|15754.8|15760.3|15756.3|15758.8|15754.8|3
1625239870000|2021-07-02 15:31:10|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|4
1625239890000|2021-07-02 15:31:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625239920000|2021-07-02 15:32:00|15757.3|15753.3|15756.3|15752.3|15757.3|15753.3|15756.3|15752.3|8
1625239930000|2021-07-02 15:32:10|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|2
1625239940000|2021-07-02 15:32:20|||||||||1
1625239950000|2021-07-02 15:32:30|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1625239960000|2021-07-02 15:32:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1625239980000|2021-07-02 15:33:00|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1625240010000|2021-07-02 15:33:30|15755.8|15751.8|15756.3|15752.3|15756.3|15752.3|15755.8|15751.8|3
1625240040000|2021-07-02 15:34:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625240070000|2021-07-02 15:34:30|||||||||1
1625240080000|2021-07-02 15:34:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1625240090000|2021-07-02 15:34:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625240100000|2021-07-02 15:35:00|15759.3|15755.3|15759.3|15755.3|15759.8|15755.8|15758.3|15754.3|24
1625240120000|2021-07-02 15:35:20|15760.8|15756.8|15760.8|15756.8|15761.8|15757.8|15760.8|15756.8|7
1625240130000|2021-07-02 15:35:30|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|2
1625240140000|2021-07-02 15:35:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625240150000|2021-07-02 15:35:50|||||||||1
1625240160000|2021-07-02 15:36:00|15758.3|15754.3|15758.3|15754.3|15758.8|15754.8|15758.3|15754.3|4
1625240170000|2021-07-02 15:36:10|||||||||3
1625240190000|2021-07-02 15:36:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|4
1625240200000|2021-07-02 15:36:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|4
1625240210000|2021-07-02 15:36:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625240220000|2021-07-02 15:37:00|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|5
1625240240000|2021-07-02 15:37:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1625240260000|2021-07-02 15:37:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1625240280000|2021-07-02 15:38:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1625240340000|2021-07-02 15:39:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1625240380000|2021-07-02 15:39:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625240400000|2021-07-02 15:40:00|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15762.3|15758.3|2
1625240410000|2021-07-02 15:40:10|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625240420000|2021-07-02 15:40:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625240450000|2021-07-02 15:40:50|||||||||4
1625240460000|2021-07-02 15:41:00|15761.3|15757.3|15760.8|15756.8|15761.3|15757.3|15760.8|15756.8|4
1625240480000|2021-07-02 15:41:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625240500000|2021-07-02 15:41:40|||||||||2
1625240520000|2021-07-02 15:42:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1625240550000|2021-07-02 15:42:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625240560000|2021-07-02 15:42:40|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625240580000|2021-07-02 15:43:00|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|2
1625240600000|2021-07-02 15:43:20|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|3
1625240630000|2021-07-02 15:43:50|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625240640000|2021-07-02 15:44:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1625240690000|2021-07-02 15:44:50|||||||||1
1625240700000|2021-07-02 15:45:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625240720000|2021-07-02 15:45:20|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625240730000|2021-07-02 15:45:30|||||||||1
1625240750000|2021-07-02 15:45:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1625240760000|2021-07-02 15:46:00|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|4
1625240770000|2021-07-02 15:46:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625240790000|2021-07-02 15:46:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1625240800000|2021-07-02 15:46:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625240810000|2021-07-02 15:46:50|||||||||1
1625240820000|2021-07-02 15:47:00|15760.3|15756.3|15760.8|15756.8|15760.8|15756.8|15760.3|15756.3|2
1625240880000|2021-07-02 15:48:00|15760.3|15756.3|15758.8|15754.8|15760.3|15756.3|15758.8|15754.8|4
1625240900000|2021-07-02 15:48:20|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625240940000|2021-07-02 15:49:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|4
1625240950000|2021-07-02 15:49:10|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1625240960000|2021-07-02 15:49:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625241000000|2021-07-02 15:50:00|||||||||2
1625241040000|2021-07-02 15:50:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|12
1625241050000|2021-07-02 15:50:50|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625241060000|2021-07-02 15:51:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625241080000|2021-07-02 15:51:20|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625241090000|2021-07-02 15:51:30|||||||||1
1625241120000|2021-07-02 15:52:00|15761.3|15757.3|15759.3|15755.3|15761.8|15757.8|15759.3|15755.3|8
1625241130000|2021-07-02 15:52:10|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|3
1625241170000|2021-07-02 15:52:50|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|2
1625241180000|2021-07-02 15:53:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1625241190000|2021-07-02 15:53:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|4
1625241200000|2021-07-02 15:53:20|||||||||1
1625241210000|2021-07-02 15:53:30|15762.8|15758.8|15762.3|15758.3|15762.8|15758.8|15762.3|15758.3|2
1625241240000|2021-07-02 15:54:00|15763.8|15759.8|15762.8|15758.8|15763.8|15759.8|15762.8|15758.8|3
1625241280000|2021-07-02 15:54:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1625241290000|2021-07-02 15:54:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1625241300000|2021-07-02 15:55:00|||||||||6
1625241310000|2021-07-02 15:55:10|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|7
1625241320000|2021-07-02 15:55:20|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|4
1625241340000|2021-07-02 15:55:40|||||||||1
1625241360000|2021-07-02 15:56:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|5
1625241370000|2021-07-02 15:56:10|||||||||2
1625241380000|2021-07-02 15:56:20|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625241390000|2021-07-02 15:56:30|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|12
1625241410000|2021-07-02 15:56:50|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1625241420000|2021-07-02 15:57:00|||||||||2
1625241430000|2021-07-02 15:57:10|||||||||3
1625241450000|2021-07-02 15:57:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625241460000|2021-07-02 15:57:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1625241470000|2021-07-02 15:57:50|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|2
1625241480000|2021-07-02 15:58:00|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|3
1625241520000|2021-07-02 15:58:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625241530000|2021-07-02 15:58:50|15757.3|15753.3|15756.3|15752.3|15757.3|15753.3|15756.3|15752.3|5
1625241540000|2021-07-02 15:59:00|15757.8|15753.8|15755.8|15751.8|15757.8|15753.8|15755.8|15751.8|8
1625241550000|2021-07-02 15:59:10|15755.3|15751.3|15754.8|15750.8|15755.3|15751.3|15754.8|15750.8|4
1625241560000|2021-07-02 15:59:20|15755.3|15751.3|15754.8|15750.8|15755.3|15751.3|15754.8|15750.8|4
1625241570000|2021-07-02 15:59:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|5
1625241580000|2021-07-02 15:59:40|15754.8|15750.8|15754.3|15750.3|15754.8|15750.8|15754.3|15750.3|2
1625241590000|2021-07-02 15:59:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1
1625241600000|2021-07-02 16:00:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1625241610000|2021-07-02 16:00:10|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|4
1625241620000|2021-07-02 16:00:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1625241630000|2021-07-02 16:00:30|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|4
1625241640000|2021-07-02 16:00:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1625241650000|2021-07-02 16:00:50|15755.8|15751.8|15756.3|15752.3|15756.3|15752.3|15755.8|15751.8|2
1625241660000|2021-07-02 16:01:00|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|15757.3|15753.3|2
1625241680000|2021-07-02 16:01:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1625241690000|2021-07-02 16:01:30|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1625241700000|2021-07-02 16:01:40|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1625241720000|2021-07-02 16:02:00|15759.3|15755.3|15757.8|15753.8|15759.3|15755.3|15757.8|15753.8|4
1625241780000|2021-07-02 16:03:00|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|2
1625241800000|2021-07-02 16:03:20|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15762.3|15758.3|3
1625241840000|2021-07-02 16:04:00|15763.3|15759.3|15760.8|15756.8|15764.3|15760.3|15760.8|15756.8|6
1625241910000|2021-07-02 16:05:10|15761.8|15757.8|15760.8|15756.8|15761.8|15757.8|15760.8|15756.8|5
1625241960000|2021-07-02 16:06:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1625241980000|2021-07-02 16:06:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1625242020000|2021-07-02 16:07:00|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|2
1625242050000|2021-07-02 16:07:30|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1625242080000|2021-07-02 16:08:00|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1625242110000|2021-07-02 16:08:30|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|2
1625242130000|2021-07-02 16:08:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625242140000|2021-07-02 16:09:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625242180000|2021-07-02 16:09:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1625242270000|2021-07-02 16:11:10|||||||||2
1625242280000|2021-07-02 16:11:20|||||||||1
1625242300000|2021-07-02 16:11:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625242310000|2021-07-02 16:11:50|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|6
1625242360000|2021-07-02 16:12:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1625242420000|2021-07-02 16:13:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1625242440000|2021-07-02 16:14:00|15758.8|15754.8|15759.3|15755.3|15759.3|15755.3|15758.8|15754.8|2
1625242450000|2021-07-02 16:14:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|2
1625242480000|2021-07-02 16:14:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|2
1625242510000|2021-07-02 16:15:10|||||||||1
1625242560000|2021-07-02 16:16:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|1
1625242590000|2021-07-02 16:16:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1625242680000|2021-07-02 16:18:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|4
1625242740000|2021-07-02 16:19:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625242800000|2021-07-02 16:20:00|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1625242860000|2021-07-02 16:21:00|15759.8|15755.8|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|6
1625242880000|2021-07-02 16:21:20|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1625242920000|2021-07-02 16:22:00|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|2
1625242980000|2021-07-02 16:23:00|||||||||2
1625243040000|2021-07-02 16:24:00|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|4
1625243080000|2021-07-02 16:24:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1625243100000|2021-07-02 16:25:00|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|3
1625243140000|2021-07-02 16:25:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1625243160000|2021-07-02 16:26:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|1
1625243170000|2021-07-02 16:26:10|||||||||1
1625243190000|2021-07-02 16:26:30|15760.8|15756.8|15761.3|15757.3|15761.3|15757.3|15760.8|15756.8|5
1625243220000|2021-07-02 16:27:00|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1625243230000|2021-07-02 16:27:10|||||||||1
1625243240000|2021-07-02 16:27:20|||||||||1
1625243280000|2021-07-02 16:28:00|15763.3|15759.3|15762.8|15758.8|15763.8|15759.8|15762.8|15758.8|3
1625243340000|2021-07-02 16:29:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1625243400000|2021-07-02 16:30:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1625243410000|2021-07-02 16:30:10|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1625243430000|2021-07-02 16:30:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1625243460000|2021-07-02 16:31:00|||||||||1
1625243480000|2021-07-02 16:31:20|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1625243500000|2021-07-02 16:31:40|||||||||1
1625243510000|2021-07-02 16:31:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|2
1625243550000|2021-07-02 16:32:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1625243580000|2021-07-02 16:33:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1625243600000|2021-07-02 16:33:20|||||||||1
1625243610000|2021-07-02 16:33:30|15764.3|15760.3|15763.8|15759.8|15765.3|15761.3|15763.8|15759.8|7
1625243620000|2021-07-02 16:33:40|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1625243640000|2021-07-02 16:34:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1625243650000|2021-07-02 16:34:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1625243660000|2021-07-02 16:34:20|||||||||1
1625243670000|2021-07-02 16:34:30|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|5
1625243710000|2021-07-02 16:35:10|||||||||1
1625243720000|2021-07-02 16:35:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1625243730000|2021-07-02 16:35:30|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1625243820000|2021-07-02 16:37:00|15763.3|15759.3|15763.8|15759.8|15763.8|15759.8|15763.3|15759.3|2
1625243860000|2021-07-02 16:37:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1625243870000|2021-07-02 16:37:50|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1625243940000|2021-07-02 16:39:00|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1625243980000|2021-07-02 16:39:40|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1625243990000|2021-07-02 16:39:50|||||||||1
1625244000000|2021-07-02 16:40:00|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|1
1625244030000|2021-07-02 16:40:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|2
1625244090000|2021-07-02 16:41:30|||||||||1
1625244120000|2021-07-02 16:42:00|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1625244160000|2021-07-02 16:42:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1625244170000|2021-07-02 16:42:50|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1625244180000|2021-07-02 16:43:00|15766.3|15762.3|15765.3|15761.3|15766.3|15762.3|15765.3|15761.3|2
1625244190000|2021-07-02 16:43:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1625244230000|2021-07-02 16:43:50|15766.3|15762.3|15767.8|15763.8|15767.8|15763.8|15766.3|15762.3|58
1625244240000|2021-07-02 16:44:00|15769.8|15765.8|15770.3|15766.3|15770.3|15766.3|15769.8|15765.8|10
1625244250000|2021-07-02 16:44:10|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|5
1625244260000|2021-07-02 16:44:20|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|11
1625244300000|2021-07-02 16:45:00|15769.3|15765.3|15770.3|15766.3|15770.3|15766.3|15769.3|15765.3|3
1625244310000|2021-07-02 16:45:10|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1625244320000|2021-07-02 16:45:20|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|2
1625244340000|2021-07-02 16:45:40|||||||||2
1625244360000|2021-07-02 16:46:00|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|4
1625244420000|2021-07-02 16:47:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1625244460000|2021-07-02 16:47:40|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1625244480000|2021-07-02 16:48:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1625244540000|2021-07-02 16:49:00|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1625244550000|2021-07-02 16:49:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|28
1625244560000|2021-07-02 16:49:20|||||||||1
1625244570000|2021-07-02 16:49:30|||||||||2
1625244580000|2021-07-02 16:49:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|13
1625244590000|2021-07-02 16:49:50|||||||||38
1625244600000|2021-07-02 16:50:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|16
1625244610000|2021-07-02 16:50:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1625244650000|2021-07-02 16:50:50|||||||||1
1625244670000|2021-07-02 16:51:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|2
1625244680000|2021-07-02 16:51:20|15771.8|15767.8|15773.8|15769.8|15773.8|15769.8|15771.8|15767.8|50
1625244760000|2021-07-02 16:52:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1625244770000|2021-07-02 16:52:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|4
1625244780000|2021-07-02 16:53:00|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15776.8|15772.8|6
1625244790000|2021-07-02 16:53:10|15778.8|15774.8|15779.8|15775.8|15779.8|15775.8|15778.8|15774.8|11
1625244800000|2021-07-02 16:53:20|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15778.3|15774.3|3
1625244820000|2021-07-02 16:53:40|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.3|15776.3|4
1625244830000|2021-07-02 16:53:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1625244840000|2021-07-02 16:54:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1625244870000|2021-07-02 16:54:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1625244900000|2021-07-02 16:55:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1625244910000|2021-07-02 16:55:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|20
1625244920000|2021-07-02 16:55:20|||||||||10
1625244930000|2021-07-02 16:55:30|||||||||5
1625244950000|2021-07-02 16:55:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1625244970000|2021-07-02 16:56:10|15778.3|15774.3|15780.3|15776.3|15780.3|15776.3|15778.3|15774.3|13
1625244980000|2021-07-02 16:56:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|5
1625245000000|2021-07-02 16:56:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1625245020000|2021-07-02 16:57:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625245030000|2021-07-02 16:57:10|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|2
1625245070000|2021-07-02 16:57:50|15783.3|15779.3|15786.8|15782.8|15786.8|15782.8|15783.3|15779.3|30
1625245080000|2021-07-02 16:58:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1625245100000|2021-07-02 16:58:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|8
1625245140000|2021-07-02 16:59:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1625245170000|2021-07-02 16:59:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1625245180000|2021-07-02 16:59:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1625245220000|2021-07-02 17:00:20|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|3
1625245230000|2021-07-02 17:00:30|15787.3|15783.3|15785.3|15781.3|15787.3|15783.3|15785.3|15781.3|6
1625245240000|2021-07-02 17:00:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625245270000|2021-07-02 17:01:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1625245330000|2021-07-02 17:02:10|15783.8|15779.8|15784.8|15780.8|15784.8|15780.8|15783.8|15779.8|2
1625245350000|2021-07-02 17:02:30|||||||||1
1625245360000|2021-07-02 17:02:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1625245370000|2021-07-02 17:02:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1625245380000|2021-07-02 17:03:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|4
1625245390000|2021-07-02 17:03:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|7
1625245410000|2021-07-02 17:03:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625245420000|2021-07-02 17:03:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1625245430000|2021-07-02 17:03:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625245440000|2021-07-02 17:04:00|||||||||1
1625245460000|2021-07-02 17:04:20|||||||||2
1625245470000|2021-07-02 17:04:30|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|6
1625245480000|2021-07-02 17:04:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|7
1625245490000|2021-07-02 17:04:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1625245500000|2021-07-02 17:05:00|15785.3|15781.3|15785.8|15781.8|15785.8|15781.8|15785.3|15781.3|6
1625245510000|2021-07-02 17:05:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|8
1625245520000|2021-07-02 17:05:20|||||||||12
1625245540000|2021-07-02 17:05:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1625245560000|2021-07-02 17:06:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1625245580000|2021-07-02 17:06:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1625245620000|2021-07-02 17:07:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625245640000|2021-07-02 17:07:20|||||||||2
1625245650000|2021-07-02 17:07:30|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1625245670000|2021-07-02 17:07:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1625245690000|2021-07-02 17:08:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1625245740000|2021-07-02 17:09:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1625245760000|2021-07-02 17:09:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1625245780000|2021-07-02 17:09:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1625245790000|2021-07-02 17:09:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1625245830000|2021-07-02 17:10:30|||||||||1
1625245860000|2021-07-02 17:11:00|||||||||2
1625245870000|2021-07-02 17:11:10|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|9
1625245890000|2021-07-02 17:11:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1625245900000|2021-07-02 17:11:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1625245910000|2021-07-02 17:11:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1625245950000|2021-07-02 17:12:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1625245960000|2021-07-02 17:12:40|||||||||4
1625245980000|2021-07-02 17:13:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1625246020000|2021-07-02 17:13:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1625246030000|2021-07-02 17:13:50|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.8|15781.8|2
1625246100000|2021-07-02 17:15:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1625246160000|2021-07-02 17:16:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1625246210000|2021-07-02 17:16:50|||||||||2
1625246240000|2021-07-02 17:17:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1625246320000|2021-07-02 17:18:40|||||||||2
1625246400000|2021-07-02 17:20:00|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.3|15780.3|26
1625246420000|2021-07-02 17:20:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1625246480000|2021-07-02 17:21:20|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|56
1625246490000|2021-07-02 17:21:30|15787.8|15783.8|15786.8|15782.8|15787.8|15783.8|15786.8|15782.8|6
1625246520000|2021-07-02 17:22:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1625246550000|2021-07-02 17:22:30|||||||||2
1625246600000|2021-07-02 17:23:20|||||||||1
1625246620000|2021-07-02 17:23:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1625246660000|2021-07-02 17:24:20|15786.8|15782.8|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|5
1625246670000|2021-07-02 17:24:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1625246690000|2021-07-02 17:24:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1625246700000|2021-07-02 17:25:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1625246720000|2021-07-02 17:25:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1625246730000|2021-07-02 17:25:30|||||||||2
1625246760000|2021-07-02 17:26:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1625246780000|2021-07-02 17:26:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1625246800000|2021-07-02 17:26:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1625246810000|2021-07-02 17:26:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1625246850000|2021-07-02 17:27:30|||||||||1
1625246870000|2021-07-02 17:27:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1625246880000|2021-07-02 17:28:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1625246910000|2021-07-02 17:28:30|||||||||8
1625246940000|2021-07-02 17:29:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1625246970000|2021-07-02 17:29:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1625247000000|2021-07-02 17:30:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1625247020000|2021-07-02 17:30:20|||||||||4
1625247040000|2021-07-02 17:30:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1625247070000|2021-07-02 17:31:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|4
1625247110000|2021-07-02 17:31:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1625247260000|2021-07-02 17:34:20|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1625247300000|2021-07-02 17:35:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|17
1625247320000|2021-07-02 17:35:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1625247330000|2021-07-02 17:35:30|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|4
1625247350000|2021-07-02 17:35:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1625247360000|2021-07-02 17:36:00|||||||||1
1625247500000|2021-07-02 17:38:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1625247510000|2021-07-02 17:38:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1625247540000|2021-07-02 17:39:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1625247600000|2021-07-02 17:40:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1625247610000|2021-07-02 17:40:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1625247660000|2021-07-02 17:41:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1625247670000|2021-07-02 17:41:10|15787.3|15783.3|15786.3|15782.3|15787.3|15783.3|15786.3|15782.3|4
1625247730000|2021-07-02 17:42:10|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|2
1625247770000|2021-07-02 17:42:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625247780000|2021-07-02 17:43:00|||||||||1
1625247820000|2021-07-02 17:43:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1625247830000|2021-07-02 17:43:50|||||||||2
1625247930000|2021-07-02 17:45:30|||||||||2
1625247950000|2021-07-02 17:45:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1625247960000|2021-07-02 17:46:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1625248020000|2021-07-02 17:47:00|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|3
1625248030000|2021-07-02 17:47:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1625248040000|2021-07-02 17:47:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1625248070000|2021-07-02 17:47:50|||||||||1
1625248100000|2021-07-02 17:48:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1625248110000|2021-07-02 17:48:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1625248200000|2021-07-02 17:50:00|15785.3|15781.3|15782.8|15778.8|15785.3|15781.3|15782.8|15778.8|2
1625248210000|2021-07-02 17:50:10|||||||||1
1625248220000|2021-07-02 17:50:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|14
1625248230000|2021-07-02 17:50:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1625248250000|2021-07-02 17:50:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1625248290000|2021-07-02 17:51:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1625248310000|2021-07-02 17:51:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1625248320000|2021-07-02 17:52:00|||||||||4
1625248360000|2021-07-02 17:52:40|||||||||3
1625248380000|2021-07-02 17:53:00|||||||||1
1625248410000|2021-07-02 17:53:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625248430000|2021-07-02 17:53:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1625248440000|2021-07-02 17:54:00|||||||||5
1625248460000|2021-07-02 17:54:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1625248470000|2021-07-02 17:54:30|||||||||2
1625248480000|2021-07-02 17:54:40|||||||||1
1625248490000|2021-07-02 17:54:50|||||||||2
1625248500000|2021-07-02 17:55:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1625248520000|2021-07-02 17:55:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1625248560000|2021-07-02 17:56:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1625248570000|2021-07-02 17:56:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1625248620000|2021-07-02 17:57:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1625248630000|2021-07-02 17:57:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1625248640000|2021-07-02 17:57:20|15787.8|15783.8|15789.3|15785.3|15790.8|15786.8|15787.8|15783.8|24
1625248740000|2021-07-02 17:59:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1625248860000|2021-07-02 18:01:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625248870000|2021-07-02 18:01:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1625248960000|2021-07-02 18:02:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1625249000000|2021-07-02 18:03:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625249020000|2021-07-02 18:03:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1625249030000|2021-07-02 18:03:50|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625249040000|2021-07-02 18:04:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1625249080000|2021-07-02 18:04:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1625249100000|2021-07-02 18:05:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1625249140000|2021-07-02 18:05:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1625249160000|2021-07-02 18:06:00|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|2
1625249220000|2021-07-02 18:07:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1625249260000|2021-07-02 18:07:40|||||||||2
1625249340000|2021-07-02 18:09:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|10
1625249360000|2021-07-02 18:09:20|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|12
1625249370000|2021-07-02 18:09:30|||||||||3
1625249390000|2021-07-02 18:09:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|7
1625249400000|2021-07-02 18:10:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625249460000|2021-07-02 18:11:00|15794.3|15790.3|15794.8|15790.8|15794.8|15790.8|15794.3|15790.3|4
1625249480000|2021-07-02 18:11:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625249500000|2021-07-02 18:11:40|||||||||1
1625249540000|2021-07-02 18:12:20|||||||||2
1625249580000|2021-07-02 18:13:00|15794.8|15790.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|2
1625249620000|2021-07-02 18:13:40|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|2
1625249640000|2021-07-02 18:14:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1625249740000|2021-07-02 18:15:40|||||||||9
1625249750000|2021-07-02 18:15:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|7
1625249770000|2021-07-02 18:16:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625249780000|2021-07-02 18:16:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625249830000|2021-07-02 18:17:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625249860000|2021-07-02 18:17:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1625249870000|2021-07-02 18:17:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625249930000|2021-07-02 18:18:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1625249980000|2021-07-02 18:19:40|||||||||1
1625250080000|2021-07-02 18:21:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1625250140000|2021-07-02 18:22:20|||||||||1
1625250180000|2021-07-02 18:23:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|3
1625250230000|2021-07-02 18:23:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1625250350000|2021-07-02 18:25:50|||||||||2
1625250360000|2021-07-02 18:26:00|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|2
1625250380000|2021-07-02 18:26:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625250400000|2021-07-02 18:26:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1625250450000|2021-07-02 18:27:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|6
1625250460000|2021-07-02 18:27:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1625250480000|2021-07-02 18:28:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|3
1625250540000|2021-07-02 18:29:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625250620000|2021-07-02 18:30:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1625250660000|2021-07-02 18:31:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1625250680000|2021-07-02 18:31:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1625250700000|2021-07-02 18:31:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625250720000|2021-07-02 18:32:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625250770000|2021-07-02 18:32:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1625250780000|2021-07-02 18:33:00|||||||||1
1625250800000|2021-07-02 18:33:20|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1625250810000|2021-07-02 18:33:30|15790.3|15786.3|15791.8|15787.8|15791.8|15787.8|15790.3|15786.3|2
1625250840000|2021-07-02 18:34:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625250870000|2021-07-02 18:34:30|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|3
1625250910000|2021-07-02 18:35:10|||||||||1
1625250930000|2021-07-02 18:35:30|||||||||1
1625250950000|2021-07-02 18:35:50|||||||||1
1625250970000|2021-07-02 18:36:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|4
1625250990000|2021-07-02 18:36:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|6
1625251070000|2021-07-02 18:37:50|||||||||2
1625251080000|2021-07-02 18:38:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625251100000|2021-07-02 18:38:20|||||||||2
1625251150000|2021-07-02 18:39:10|||||||||1
1625251200000|2021-07-02 18:40:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|3
1625251240000|2021-07-02 18:40:40|||||||||2
1625251250000|2021-07-02 18:40:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|21
1625251280000|2021-07-02 18:41:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625251320000|2021-07-02 18:42:00|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|3
1625251370000|2021-07-02 18:42:50|||||||||2
1625251410000|2021-07-02 18:43:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1625251430000|2021-07-02 18:43:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|3
1625251500000|2021-07-02 18:45:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1625251530000|2021-07-02 18:45:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1625251600000|2021-07-02 18:46:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1625251620000|2021-07-02 18:47:00|15796.8|15792.8|15796.3|15792.3|15796.8|15792.8|15796.3|15792.3|5
1625251660000|2021-07-02 18:47:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1625251680000|2021-07-02 18:48:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|2
1625251710000|2021-07-02 18:48:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625251800000|2021-07-02 18:50:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1625251810000|2021-07-02 18:50:10|||||||||2
1625251860000|2021-07-02 18:51:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1625251920000|2021-07-02 18:52:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1625251970000|2021-07-02 18:52:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625251990000|2021-07-02 18:53:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1625252000000|2021-07-02 18:53:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625252050000|2021-07-02 18:54:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625252100000|2021-07-02 18:55:00|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|9
1625252130000|2021-07-02 18:55:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|4
1625252160000|2021-07-02 18:56:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1625252170000|2021-07-02 18:56:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625252210000|2021-07-02 18:56:50|||||||||1
1625252220000|2021-07-02 18:57:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1625252230000|2021-07-02 18:57:10|15796.8|15792.8|15798.3|15794.3|15798.3|15794.3|15796.8|15792.8|19
1625252250000|2021-07-02 18:57:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625252340000|2021-07-02 18:59:00|15795.3|15791.3|15794.3|15790.3|15795.3|15791.3|15794.3|15790.3|3
1625252380000|2021-07-02 18:59:40|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1625252400000|2021-07-02 19:00:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1625252420000|2021-07-02 19:00:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625252460000|2021-07-02 19:01:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1625252520000|2021-07-02 19:02:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|4
1625252550000|2021-07-02 19:02:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625252590000|2021-07-02 19:03:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625252640000|2021-07-02 19:04:00|15794.3|15790.3|15795.3|15791.3|15795.3|15791.3|15794.3|15790.3|3
1625252690000|2021-07-02 19:04:50|||||||||2
1625252730000|2021-07-02 19:05:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1625252820000|2021-07-02 19:07:00|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|7
1625252880000|2021-07-02 19:08:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1625252890000|2021-07-02 19:08:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1625252930000|2021-07-02 19:08:50|||||||||1
1625252940000|2021-07-02 19:09:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625253000000|2021-07-02 19:10:00|||||||||1
1625253020000|2021-07-02 19:10:20|||||||||1
1625253060000|2021-07-02 19:11:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1625253100000|2021-07-02 19:11:40|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1625253120000|2021-07-02 19:12:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1625253140000|2021-07-02 19:12:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625253180000|2021-07-02 19:13:00|||||||||8
1625253230000|2021-07-02 19:13:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1625253300000|2021-07-02 19:15:00|||||||||1
1625253310000|2021-07-02 19:15:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1625253320000|2021-07-02 19:15:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|7
1625253350000|2021-07-02 19:15:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1625253360000|2021-07-02 19:16:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1625253410000|2021-07-02 19:16:50|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15795.8|15791.8|4
1625253420000|2021-07-02 19:17:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1625253450000|2021-07-02 19:17:30|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|9
1625253470000|2021-07-02 19:17:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|2
1625253480000|2021-07-02 19:18:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|3
1625253490000|2021-07-02 19:18:10|||||||||1
1625253500000|2021-07-02 19:18:20|||||||||2
1625253540000|2021-07-02 19:19:00|||||||||2
1625253550000|2021-07-02 19:19:10|||||||||1
1625253600000|2021-07-02 19:20:00|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|3
1625253640000|2021-07-02 19:20:40|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1625253650000|2021-07-02 19:20:50|||||||||16
1625253660000|2021-07-02 19:21:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|23
1625253670000|2021-07-02 19:21:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|4
1625253690000|2021-07-02 19:21:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625253720000|2021-07-02 19:22:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1625253770000|2021-07-02 19:22:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625253780000|2021-07-02 19:23:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625253820000|2021-07-02 19:23:40|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1625253840000|2021-07-02 19:24:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625253850000|2021-07-02 19:24:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1625253900000|2021-07-02 19:25:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625253930000|2021-07-02 19:25:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|3
1625253940000|2021-07-02 19:25:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|5
1625253960000|2021-07-02 19:26:00|||||||||1
1625253980000|2021-07-02 19:26:20|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1625254010000|2021-07-02 19:26:50|||||||||1
1625254020000|2021-07-02 19:27:00|15792.3|15788.3|15790.8|15786.8|15792.3|15788.3|15790.8|15786.8|2
1625254030000|2021-07-02 19:27:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1625254060000|2021-07-02 19:27:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625254080000|2021-07-02 19:28:00|15789.3|15785.3|15788.8|15784.8|15789.3|15785.3|15788.8|15784.8|35
1625254090000|2021-07-02 19:28:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1625254100000|2021-07-02 19:28:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1625254120000|2021-07-02 19:28:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1625254130000|2021-07-02 19:28:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|3
1625254140000|2021-07-02 19:29:00|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|26
1625254150000|2021-07-02 19:29:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|5
1625254200000|2021-07-02 19:30:00|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|7
1625254210000|2021-07-02 19:30:10|15789.3|15785.3|15789.8|15785.8|15790.8|15786.8|15789.3|15785.3|56
1625254220000|2021-07-02 19:30:20|||||||||1
1625254230000|2021-07-02 19:30:30|||||||||2
1625254240000|2021-07-02 19:30:40|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|4
1625254260000|2021-07-02 19:31:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|4
1625254280000|2021-07-02 19:31:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1625254290000|2021-07-02 19:31:30|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1625254310000|2021-07-02 19:31:50|||||||||1
1625254320000|2021-07-02 19:32:00|15790.3|15786.3|15789.8|15785.8|15790.3|15786.3|15789.8|15785.8|2
1625254380000|2021-07-02 19:33:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1625254390000|2021-07-02 19:33:10|15791.3|15787.3|15790.3|15786.3|15791.3|15787.3|15790.3|15786.3|3
1625254410000|2021-07-02 19:33:30|||||||||1
1625254420000|2021-07-02 19:33:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|3
1625254430000|2021-07-02 19:33:50|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|2
1625254440000|2021-07-02 19:34:00|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1625254450000|2021-07-02 19:34:10|||||||||1
1625254460000|2021-07-02 19:34:20|||||||||1
1625254500000|2021-07-02 19:35:00|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1625254540000|2021-07-02 19:35:40|||||||||2
1625254620000|2021-07-02 19:37:00|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1625254680000|2021-07-02 19:38:00|15792.3|15788.3|15791.8|15787.8|15792.3|15788.3|15791.8|15787.8|3
1625254700000|2021-07-02 19:38:20|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1625254750000|2021-07-02 19:39:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1625254790000|2021-07-02 19:39:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625254800000|2021-07-02 19:40:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625254850000|2021-07-02 19:40:50|||||||||3
1625254860000|2021-07-02 19:41:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1625254870000|2021-07-02 19:41:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1625254920000|2021-07-02 19:42:00|||||||||3
1625254990000|2021-07-02 19:43:10|||||||||2
1625255010000|2021-07-02 19:43:30|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|11
1625255020000|2021-07-02 19:43:40|15793.3|15789.3|15793.8|15789.8|15793.8|15789.8|15793.3|15789.3|20
1625255030000|2021-07-02 19:43:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|4
1625255040000|2021-07-02 19:44:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625255050000|2021-07-02 19:44:10|||||||||2
1625255070000|2021-07-02 19:44:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1625255080000|2021-07-02 19:44:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625255090000|2021-07-02 19:44:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|3
1625255110000|2021-07-02 19:45:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625255130000|2021-07-02 19:45:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1625255150000|2021-07-02 19:45:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|5
1625255180000|2021-07-02 19:46:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625255190000|2021-07-02 19:46:30|||||||||1
1625255230000|2021-07-02 19:47:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625255240000|2021-07-02 19:47:20|||||||||1
1625255260000|2021-07-02 19:47:40|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|9
1625255270000|2021-07-02 19:47:50|||||||||2
1625255280000|2021-07-02 19:48:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|2
1625255300000|2021-07-02 19:48:20|||||||||1
1625255340000|2021-07-02 19:49:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1625255350000|2021-07-02 19:49:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1625255360000|2021-07-02 19:49:20|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|3
1625255400000|2021-07-02 19:50:00|15792.8|15788.8|15793.3|15789.3|15793.8|15789.8|15792.8|15788.8|20
1625255410000|2021-07-02 19:50:10|||||||||3
1625255430000|2021-07-02 19:50:30|15793.8|15789.8|15795.8|15791.8|15795.8|15791.8|15793.8|15789.8|40
1625255440000|2021-07-02 19:50:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1625255450000|2021-07-02 19:50:50|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1625255460000|2021-07-02 19:51:00|15794.3|15790.3|15793.8|15789.8|15794.3|15790.3|15793.8|15789.8|2
1625255520000|2021-07-02 19:52:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1625255530000|2021-07-02 19:52:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1625255570000|2021-07-02 19:52:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1625255580000|2021-07-02 19:53:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625255630000|2021-07-02 19:53:50|||||||||2
1625255640000|2021-07-02 19:54:00|15796.3|15792.3|15795.3|15791.3|15796.3|15792.3|15795.3|15791.3|2
1625255700000|2021-07-02 19:55:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625255710000|2021-07-02 19:55:10|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1625255720000|2021-07-02 19:55:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1625255760000|2021-07-02 19:56:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|3
1625255780000|2021-07-02 19:56:20|||||||||2
1625255790000|2021-07-02 19:56:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|3
1625255800000|2021-07-02 19:56:40|15797.3|15793.3|15797.8|15793.8|15797.8|15793.8|15797.3|15793.3|2
1625255820000|2021-07-02 19:57:00|15797.3|15793.3|15798.8|15794.8|15798.8|15794.8|15797.3|15793.3|37
1625255830000|2021-07-02 19:57:10|||||||||26
1625255840000|2021-07-02 19:57:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|4
1625255850000|2021-07-02 19:57:30|15797.8|15793.8|15798.8|15794.8|15798.8|15794.8|15797.8|15793.8|6
1625255860000|2021-07-02 19:57:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1625255870000|2021-07-02 19:57:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|16
1625255880000|2021-07-02 19:58:00|15797.8|15793.8|15798.8|15794.8|15798.8|15794.8|15797.8|15793.8|6
1625255890000|2021-07-02 19:58:10|15799.3|15795.3|15800.8|15796.8|15800.8|15796.8|15799.3|15795.3|29
1625255900000|2021-07-02 19:58:20|15802.3|15798.3|15803.8|15799.8|15803.8|15799.8|15802.3|15798.3|29
1625255910000|2021-07-02 19:58:30|15804.3|15800.3|15805.3|15801.3|15805.3|15801.3|15804.3|15800.3|15
1625255920000|2021-07-02 19:58:40|15803.8|15799.8|15805.3|15801.3|15805.8|15801.8|15802.8|15798.8|21
1625255930000|2021-07-02 19:58:50|15804.8|15800.8|15806.3|15802.3|15806.3|15802.3|15804.3|15800.3|19
1625255940000|2021-07-02 19:59:00|15805.3|15801.3|15806.8|15802.8|15806.8|15802.8|15805.3|15801.3|14
1625255950000|2021-07-02 19:59:10|15807.3|15803.3|15808.3|15804.3|15808.3|15804.3|15807.3|15803.3|11
1625255960000|2021-07-02 19:59:20|15807.3|15803.3|15808.3|15804.3|15808.3|15804.3|15806.8|15802.8|17
1625255970000|2021-07-02 19:59:30|15808.8|15804.8|15808.8|15804.8|15809.8|15805.8|15807.8|15803.8|45
1625255980000|2021-07-02 19:59:40|15809.8|15805.8|15812.8|15808.8|15812.8|15808.8|15808.8|15804.8|75
1625255990000|2021-07-02 19:59:50|15812.3|15808.3|15812.3|15808.3|15812.8|15808.8|15809.3|15805.3|24
1625256000000|2021-07-02 20:00:00|15811.3|15807.3|15812.3|15808.3|15812.3|15808.3|15811.3|15807.3|5
1625256020000|2021-07-02 20:00:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1625256030000|2021-07-02 20:00:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|5
1625256060000|2021-07-02 20:01:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1625256090000|2021-07-02 20:01:30|15808.3|15804.3|15809.8|15805.8|15809.8|15805.8|15808.3|15804.3|19
1625256100000|2021-07-02 20:01:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|4
1625256110000|2021-07-02 20:01:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1625256120000|2021-07-02 20:02:00|15806.8|15802.8|15807.8|15803.8|15807.8|15803.8|15806.8|15802.8|5
1625256130000|2021-07-02 20:02:10|||||||||6
1625256180000|2021-07-02 20:03:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1625256190000|2021-07-02 20:03:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1625256250000|2021-07-02 20:04:10|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|3
1625256260000|2021-07-02 20:04:20|||||||||7
1625256320000|2021-07-02 20:05:20|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1625256340000|2021-07-02 20:05:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|4
1625256360000|2021-07-02 20:06:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1625256390000|2021-07-02 20:06:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1625256400000|2021-07-02 20:06:40|||||||||1
1625256430000|2021-07-02 20:07:10|||||||||1
1625256550000|2021-07-02 20:09:10|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1625256560000|2021-07-02 20:09:20|||||||||2
1625256670000|2021-07-02 20:11:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1625256680000|2021-07-02 20:11:20|15801.8|15797.8|15801.3|15797.3|15801.8|15797.8|15801.3|15797.3|6
1625256740000|2021-07-02 20:12:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1625256760000|2021-07-02 20:12:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|4
1625256920000|2021-07-02 20:15:20|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1625256930000|2021-07-02 20:15:30|||||||||1
1625256960000|2021-07-02 20:16:00|||||||||1
1625256990000|2021-07-02 20:16:30|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|3
1625257020000|2021-07-02 20:17:00|||||||||7
1625257030000|2021-07-02 20:17:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|7
1625257040000|2021-07-02 20:17:20|15801.8|15797.8|15800.3|15796.3|15801.8|15797.8|15800.3|15796.3|23
1625257050000|2021-07-02 20:17:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|13
1625257060000|2021-07-02 20:17:40|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15799.3|15795.3|4
1625257100000|2021-07-02 20:18:20|||||||||2
1625257200000|2021-07-02 20:20:00|||||||||1
1625257260000|2021-07-02 20:21:00|||||||||2
1625257270000|2021-07-02 20:21:10|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|2
1625257440000|2021-07-02 20:24:00|||||||||10
1625257580000|2021-07-02 20:26:20|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|12
1625257770000|2021-07-02 20:29:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|4
1625257780000|2021-07-02 20:29:40|||||||||6
1625257920000|2021-07-02 20:32:00|||||||||1
1625257940000|2021-07-02 20:32:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|4
1625258030000|2021-07-02 20:33:50|||||||||6
1625258090000|2021-07-02 20:34:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1625258530000|2021-07-02 20:42:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1625258670000|2021-07-02 20:44:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1625258850000|2021-07-02 20:47:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|14
1625258880000|2021-07-02 20:48:00|||||||||2
1625258940000|2021-07-02 20:49:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|14
1625258950000|2021-07-02 20:49:10|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|14
1625259480000|2021-07-02 20:58:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|11
1625436120000|2021-07-04 22:02:00|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1625436130000|2021-07-04 22:02:10|15808.6|15790.6|15808.3|15790.3|15808.6|15790.6|15808|15790|0
1625436140000|2021-07-04 22:02:20|15808.6|15790.6|15808|15790|15808.6|15790.6|15808|15790|0
1625436150000|2021-07-04 22:02:30|15808.3|15790.3|15808.4|15790.4|15808.8|15790.8|15808.3|15790.3|0
1625436170000|2021-07-04 22:02:50|15808.1|15790.1|15807.8|15789.8|15808.1|15790.1|15807.8|15789.8|0
1625436180000|2021-07-04 22:03:00|15808.1|15790.1|15807.8|15789.8|15808.1|15790.1|15807.8|15789.8|0
1625436250000|2021-07-04 22:04:10|15808.4|15790.4|15808.1|15790.1|15808.4|15790.4|15808.1|15790.1|0
1625436260000|2021-07-04 22:04:20|15808.4|15790.4|15809.1|15791.1|15809.1|15791.1|15808.1|15790.1|0
1625436290000|2021-07-04 22:04:50|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|0
1625436300000|2021-07-04 22:05:00|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625436340000|2021-07-04 22:05:40|15809.4|15791.4|15809.1|15791.1|15809.4|15791.4|15809.1|15791.1|0
1625436360000|2021-07-04 22:06:00|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15807.8|15789.8|0
1625436390000|2021-07-04 22:06:30|15808.8|15790.8|15809.1|15791.1|15809.1|15791.1|15808.8|15790.8|0
1625436400000|2021-07-04 22:06:40|15809.4|15791.4|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1625436410000|2021-07-04 22:06:50|15809.1|15791.1|15809.7|15791.7|15809.7|15791.7|15809.1|15791.1|0
1625436440000|2021-07-04 22:07:20|15810|15792|15810.4|15792.4|15810.4|15792.4|15810|15792|0
1625436450000|2021-07-04 22:07:30|15811|15793|15811|15793|15811|15793|15811|15793|0
1625436480000|2021-07-04 22:08:00|15810.7|15792.7|15810.4|15792.4|15810.7|15792.7|15810.4|15792.4|0
1625436520000|2021-07-04 22:08:40|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1625436570000|2021-07-04 22:09:30|15811.3|15793.3|15811.6|15793.6|15811.6|15793.6|15811.3|15793.3|0
1625436580000|2021-07-04 22:09:40|15812.3|15794.3|15811.6|15793.6|15812.3|15794.3|15811.6|15793.6|0
1625436590000|2021-07-04 22:09:50|15811.9|15793.9|15812.3|15794.3|15812.3|15794.3|15811.9|15793.9|0
1625436600000|2021-07-04 22:10:00|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1625436630000|2021-07-04 22:10:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1625436640000|2021-07-04 22:10:40|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|15812.9|15794.9|0
1625436660000|2021-07-04 22:11:00|15813.2|15795.2|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625436670000|2021-07-04 22:11:10|15813.2|15795.2|15812.9|15794.9|15813.5|15795.5|15812.9|15794.9|0
1625436690000|2021-07-04 22:11:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1625436760000|2021-07-04 22:12:40|15811.9|15793.9|15812.3|15794.3|15812.3|15794.3|15811.6|15793.6|0
1625436770000|2021-07-04 22:12:50|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625436790000|2021-07-04 22:13:10|15811.9|15793.9|15811.6|15793.6|15811.9|15793.9|15811.6|15793.6|0
1625436800000|2021-07-04 22:13:20|15811.9|15793.9|15811|15793|15811.9|15793.9|15811|15793|0
1625436820000|2021-07-04 22:13:40|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625436850000|2021-07-04 22:14:10|15811|15793|15811|15793|15811|15793|15811|15793|0
1625436860000|2021-07-04 22:14:20|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625436870000|2021-07-04 22:14:30|15811|15793|15811|15793|15811|15793|15811|15793|0
1625436930000|2021-07-04 22:15:30|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625436970000|2021-07-04 22:16:10|15810.6|15792.6|15811|15793|15811|15793|15810.6|15792.6|0
1625437040000|2021-07-04 22:17:20|15811.3|15793.3|15811.3|15793.3|15811.6|15793.6|15811.3|15793.3|0
1625437050000|2021-07-04 22:17:30|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1625437080000|2021-07-04 22:18:00|15810.6|15792.6|15810.3|15792.3|15810.6|15792.6|15810.3|15792.3|0
1625437210000|2021-07-04 22:20:10|15810.6|15792.6|15810.3|15792.3|15810.6|15792.6|15810.3|15792.3|0
1625437220000|2021-07-04 22:20:20|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1625437230000|2021-07-04 22:20:30|15810.3|15792.3|15809.7|15791.7|15810.3|15792.3|15809.7|15791.7|0
1625437240000|2021-07-04 22:20:40|15810|15792|15810.3|15792.3|15810.3|15792.3|15810|15792|0
1625437250000|2021-07-04 22:20:50|15810|15792|15810|15792|15810|15792|15810|15792|0
1625437260000|2021-07-04 22:21:00|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625437300000|2021-07-04 22:21:40|15811|15793|15811|15793|15811|15793|15811|15793|0
1625437380000|2021-07-04 22:23:00|15810.3|15792.3|15811|15793|15811|15793|15810.3|15792.3|0
1625437410000|2021-07-04 22:23:30|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625437540000|2021-07-04 22:25:40|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625437550000|2021-07-04 22:25:50|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625437570000|2021-07-04 22:26:10|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1625437630000|2021-07-04 22:27:10|15809.3|15791.3|15809|15791|15809.3|15791.3|15809|15791|0
1625437640000|2021-07-04 22:27:20|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625437650000|2021-07-04 22:27:30|15810|15792|15809.7|15791.7|15810|15792|15809.7|15791.7|0
1625437670000|2021-07-04 22:27:50|15809|15791|15809|15791|15809|15791|15809|15791|0
1625437740000|2021-07-04 22:29:00|15808.7|15790.7|15809|15791|15809|15791|15808.4|15790.4|0
1625437780000|2021-07-04 22:29:40|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|15808.4|15790.4|0
1625437800000|2021-07-04 22:30:00|15808.7|15790.7|15808.4|15790.4|15808.7|15790.7|15808.4|15790.4|0
1625437820000|2021-07-04 22:30:20|15809|15791|15809|15791|15809|15791|15808.7|15790.7|0
1625437860000|2021-07-04 22:31:00|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1625437910000|2021-07-04 22:31:50|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1625437920000|2021-07-04 22:32:00|15809.7|15791.7|15811.3|15793.3|15811.3|15793.3|15809.7|15791.7|0
1625437930000|2021-07-04 22:32:10|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1625437950000|2021-07-04 22:32:30|15811|15793|15811|15793|15811|15793|15811|15793|0
1625438020000|2021-07-04 22:33:40|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1625438170000|2021-07-04 22:36:10|15810.1|15792.1|15810.1|15792.1|15810.5|15792.5|15810.1|15792.1|0
1625438200000|2021-07-04 22:36:40|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1625438210000|2021-07-04 22:36:50|15810.1|15792.1|15810.8|15792.8|15810.8|15792.8|15810.1|15792.1|0
1625438240000|2021-07-04 22:37:20|15810.5|15792.5|15810.1|15792.1|15810.5|15792.5|15810.1|15792.1|0
1625438270000|2021-07-04 22:37:50|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1625438280000|2021-07-04 22:38:00|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625438290000|2021-07-04 22:38:10|15808.2|15790.2|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1625438300000|2021-07-04 22:38:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625438310000|2021-07-04 22:38:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438320000|2021-07-04 22:38:40|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1625438340000|2021-07-04 22:39:00|15809.2|15791.2|15809.2|15791.2|15809.5|15791.5|15809.2|15791.2|0
1625438350000|2021-07-04 22:39:10|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438360000|2021-07-04 22:39:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625438390000|2021-07-04 22:39:50|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1625438410000|2021-07-04 22:40:10|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625438490000|2021-07-04 22:41:30|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625438520000|2021-07-04 22:42:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438530000|2021-07-04 22:42:10|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625438570000|2021-07-04 22:42:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1625438690000|2021-07-04 22:44:50|15808.5|15790.5|15808.9|15790.9|15808.9|15790.9|15808.5|15790.5|0
1625438790000|2021-07-04 22:46:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438800000|2021-07-04 22:46:40|15809.2|15791.2|15810.1|15792.1|15810.1|15792.1|15809.2|15791.2|0
1625438810000|2021-07-04 22:46:50|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438840000|2021-07-04 22:47:20|15809.8|15791.8|15808.9|15790.9|15810.1|15792.1|15808.9|15790.9|0
1625438850000|2021-07-04 22:47:30|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625438870000|2021-07-04 22:47:50|15809.5|15791.5|15809.2|15791.2|15809.5|15791.5|15809.2|15791.2|0
1625438880000|2021-07-04 22:48:00|15808.9|15790.9|15809.2|15791.2|15809.2|15791.2|15808.9|15790.9|0
1625438890000|2021-07-04 22:48:10|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1625438920000|2021-07-04 22:48:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625438930000|2021-07-04 22:48:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1625438940000|2021-07-04 22:49:00|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625438960000|2021-07-04 22:49:20|15807.6|15789.6|15807.9|15789.9|15807.9|15789.9|15807.6|15789.6|0
1625438970000|2021-07-04 22:49:30|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1625438990000|2021-07-04 22:49:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1625439010000|2021-07-04 22:50:10|15808.9|15790.9|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1625439020000|2021-07-04 22:50:20|15808.5|15790.5|15808.9|15790.9|15808.9|15790.9|15808.5|15790.5|0
1625439250000|2021-07-04 22:54:10|15808.7|15790.7|15808.1|15790.1|15808.7|15790.7|15808.1|15790.1|0
1625439440000|2021-07-04 22:57:20|15807.8|15789.8|15808.3|15790.3|15808.3|15790.3|15807.4|15789.4|0
1625439460000|2021-07-04 22:57:40|15808|15790|15807.6|15789.6|15808|15790|15807.6|15789.6|0
1625439470000|2021-07-04 22:57:50|15808|15790|15808|15790|15808.3|15790.3|15808|15790|0
1625439480000|2021-07-04 22:58:00|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1625439490000|2021-07-04 22:58:10|15808|15790|15808.3|15790.3|15808.3|15790.3|15807.6|15789.6|0
1625439600000|2021-07-04 23:00:00|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1625439870000|2021-07-04 23:04:30|15807|15789|15807|15789|15807|15789|15807|15789|0
1625439880000|2021-07-04 23:04:40|15807.3|15789.3|15807.6|15789.6|15807.6|15789.6|15807|15789|0
1625439890000|2021-07-04 23:04:50|15807|15789|15807|15789|15807|15789|15807|15789|0
1625439900000|2021-07-04 23:05:00|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807|15789|0
1625439960000|2021-07-04 23:06:00|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1625439970000|2021-07-04 23:06:10|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|0
1625439980000|2021-07-04 23:06:20|15808.2|15790.2|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1625439990000|2021-07-04 23:06:30|15808.5|15790.5|15808.9|15790.9|15808.9|15790.9|15808.5|15790.5|0
1625440030000|2021-07-04 23:07:10|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625440050000|2021-07-04 23:07:30|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1625440070000|2021-07-04 23:07:50|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1625440130000|2021-07-04 23:08:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625440140000|2021-07-04 23:09:00|15808.5|15790.5|15808.2|15790.2|15808.9|15790.9|15808.2|15790.2|0
1625440150000|2021-07-04 23:09:10|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|15808.5|15790.5|0
1625440160000|2021-07-04 23:09:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1625440280000|2021-07-04 23:11:20|15808.2|15790.2|15808.2|15790.2|15808.5|15790.5|15808.2|15790.2|0
1625440300000|2021-07-04 23:11:40|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1625440320000|2021-07-04 23:12:00|15807|15789|15807|15789|15807.3|15789.3|15807|15789|0
1625440350000|2021-07-04 23:12:30|15807.6|15789.6|15807|15789|15807.6|15789.6|15807|15789|0
1625440360000|2021-07-04 23:12:40|15806.6|15788.6|15807|15789|15807|15789|15806.6|15788.6|0
1625440390000|2021-07-04 23:13:10|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|0
1625440420000|2021-07-04 23:13:40|15807|15789|15806.3|15788.3|15807|15789|15806.3|15788.3|0
1625440430000|2021-07-04 23:13:50|15807|15789|15806.3|15788.3|15807|15789|15806.3|15788.3|0
1625440440000|2021-07-04 23:14:00|15806.6|15788.6|15806.3|15788.3|15807|15789|15806.3|15788.3|0
1625440450000|2021-07-04 23:14:10|15807|15789|15806.3|15788.3|15807|15789|15806.3|15788.3|0
1625440470000|2021-07-04 23:14:30|15806.6|15788.6|15806.3|15788.3|15807|15789|15806.3|15788.3|0
1625440490000|2021-07-04 23:14:50|15806.6|15788.6|15806.3|15788.3|15806.6|15788.6|15806.3|15788.3|0
1625440590000|2021-07-04 23:16:30|15807|15789|15807|15789|15807|15789|15807|15789|0
1625440630000|2021-07-04 23:17:10|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|0
1625440650000|2021-07-04 23:17:30|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1625440680000|2021-07-04 23:18:00|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1625440700000|2021-07-04 23:18:20|15804.7|15786.7|15804.4|15786.4|15804.7|15786.7|15804.4|15786.4|0
1625440710000|2021-07-04 23:18:30|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1625440730000|2021-07-04 23:18:50|15805.7|15787.7|15807|15789|15807|15789|15805.7|15787.7|0
1625440740000|2021-07-04 23:19:00|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|0
1625440750000|2021-07-04 23:19:10|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1625440780000|2021-07-04 23:19:40|15805.1|15787.1|15805.1|15787.1|15805.7|15787.7|15805.1|15787.1|0
1625440790000|2021-07-04 23:19:50|15805.4|15787.4|15805.1|15787.1|15805.4|15787.4|15805.1|15787.1|0
1625440890000|2021-07-04 23:21:30|15805.4|15787.4|15805.7|15787.7|15805.7|15787.7|15805.1|15787.1|0
1625441080000|2021-07-04 23:24:40|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|0
1625441090000|2021-07-04 23:24:50|15801.4|15783.4|15801.4|15783.4|15801.4|15783.4|15801.4|15783.4|0
1625441140000|2021-07-04 23:25:40|15801.7|15783.7|15802|15784|15802|15784|15801.7|15783.7|0
1625441150000|2021-07-04 23:25:50|15801.7|15783.7|15802|15784|15802|15784|15801.4|15783.4|0
1625441170000|2021-07-04 23:26:10|15801.7|15783.7|15797.6|15779.6|15801.7|15783.7|15797.6|15779.6|0
1625441200000|2021-07-04 23:26:40|15797.9|15779.9|15797.6|15779.6|15797.9|15779.9|15797.6|15779.6|0
1625441210000|2021-07-04 23:26:50|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1625441230000|2021-07-04 23:27:10|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1625441290000|2021-07-04 23:28:10|15798.6|15780.6|15799.2|15781.2|15799.2|15781.2|15798.6|15780.6|0
1625441350000|2021-07-04 23:29:10|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1625441360000|2021-07-04 23:29:20|15797.9|15779.9|15798.2|15780.2|15798.2|15780.2|15797.9|15779.9|0
1625441370000|2021-07-04 23:29:30|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1625441390000|2021-07-04 23:29:50|15798.2|15780.2|15798.2|15780.2|15798.2|15780.2|15797.9|15779.9|0
1625441400000|2021-07-04 23:30:00|15798.6|15780.6|15797.3|15779.3|15798.6|15780.6|15797.3|15779.3|0
1625441420000|2021-07-04 23:30:20|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441440000|2021-07-04 23:30:40|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441460000|2021-07-04 23:31:00|15798.6|15780.6|15798.2|15780.2|15798.6|15780.6|15797.9|15779.9|0
1625441470000|2021-07-04 23:31:10|15798.6|15780.6|15798.2|15780.2|15798.6|15780.6|15798.2|15780.2|0
1625441480000|2021-07-04 23:31:20|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1625441520000|2021-07-04 23:32:00|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1625441540000|2021-07-04 23:32:20|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|15799.2|15781.2|0
1625441560000|2021-07-04 23:32:40|15798.9|15780.9|15798.9|15780.9|15798.9|15780.9|15798.9|15780.9|0
1625441570000|2021-07-04 23:32:50|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1625441600000|2021-07-04 23:33:20|15798.9|15780.9|15799.2|15781.2|15799.2|15781.2|15798.9|15780.9|0
1625441640000|2021-07-04 23:34:00|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1625441650000|2021-07-04 23:34:10|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1625441660000|2021-07-04 23:34:20|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1625441670000|2021-07-04 23:34:30|15797.6|15779.6|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1625441680000|2021-07-04 23:34:40|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1625441690000|2021-07-04 23:34:50|15797.6|15779.6|15797.6|15779.6|15797.6|15779.6|15797.3|15779.3|0
1625441700000|2021-07-04 23:35:00|15797.9|15779.9|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1625441720000|2021-07-04 23:35:20|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441730000|2021-07-04 23:35:30|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441740000|2021-07-04 23:35:40|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1625441750000|2021-07-04 23:35:50|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1625441760000|2021-07-04 23:36:00|15797.6|15779.6|15797.6|15779.6|15797.9|15779.9|15797.3|15779.3|0
1625441770000|2021-07-04 23:36:10|15797.9|15779.9|15797.6|15779.6|15797.9|15779.9|15797.6|15779.6|0
1625441780000|2021-07-04 23:36:20|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1625441810000|2021-07-04 23:36:50|15797.9|15779.9|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1625441820000|2021-07-04 23:37:00|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441830000|2021-07-04 23:37:10|15797.3|15779.3|15797.6|15779.6|15797.9|15779.9|15797.3|15779.3|0
1625441850000|2021-07-04 23:37:30|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|0
1625441930000|2021-07-04 23:38:50|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1625441980000|2021-07-04 23:39:40|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1625441990000|2021-07-04 23:39:50|15798.6|15780.6|15797.9|15779.9|15798.6|15780.6|15797.9|15779.9|0
1625442000000|2021-07-04 23:40:00|15798.2|15780.2|15798.6|15780.6|15798.6|15780.6|15798.2|15780.2|0
1625442020000|2021-07-04 23:40:20|15798.9|15780.9|15799.2|15781.2|15799.2|15781.2|15798.9|15780.9|0
1625442030000|2021-07-04 23:40:30|15798.9|15780.9|15798.6|15780.6|15798.9|15780.9|15798.6|15780.6|0
1625442050000|2021-07-04 23:40:50|15798.9|15780.9|15798.9|15780.9|15799.2|15781.2|15798.9|15780.9|0
1625442060000|2021-07-04 23:41:00|15798.6|15780.6|15797.9|15779.9|15798.6|15780.6|15797.9|15779.9|0
1625442110000|2021-07-04 23:41:50|15797.6|15779.6|15797.3|15779.3|15797.6|15779.6|15797.3|15779.3|0
1625442180000|2021-07-04 23:43:00|15797|15779|15797.3|15779.3|15797.3|15779.3|15796.7|15778.7|0
1625442190000|2021-07-04 23:43:10|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1625442230000|2021-07-04 23:43:50|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1625442240000|2021-07-04 23:44:00|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|0
1625442250000|2021-07-04 23:44:10|15796|15778|15796|15778|15796|15778|15796|15778|0
1625442260000|2021-07-04 23:44:20|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1625442270000|2021-07-04 23:44:30|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1625442290000|2021-07-04 23:44:50|15795.7|15777.7|15796.7|15778.7|15796.7|15778.7|15795.7|15777.7|0
1625442300000|2021-07-04 23:45:00|15796|15778|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1625442310000|2021-07-04 23:45:10|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1625442340000|2021-07-04 23:45:40|15797.3|15779.3|15797|15779|15797.3|15779.3|15796.7|15778.7|0
1625442350000|2021-07-04 23:45:50|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1625442360000|2021-07-04 23:46:00|15797.3|15779.3|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1625442370000|2021-07-04 23:46:10|15797|15779|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1625442390000|2021-07-04 23:46:30|15796|15778|15796|15778|15796|15778|15795.4|15777.4|0
1625442400000|2021-07-04 23:46:40|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1625442410000|2021-07-04 23:46:50|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1625442420000|2021-07-04 23:47:00|15795.7|15777.7|15796|15778|15796|15778|15795.4|15777.4|0
1625442460000|2021-07-04 23:47:40|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1625442470000|2021-07-04 23:47:50|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1625442480000|2021-07-04 23:48:00|15797|15779|15796.7|15778.7|15797|15779|15796|15778|0
1625442510000|2021-07-04 23:48:30|15797.3|15779.3|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1625442520000|2021-07-04 23:48:40|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15796.3|15778.3|0
1625442530000|2021-07-04 23:48:50|15796.3|15778.3|15795.7|15777.7|15796.3|15778.3|15795.7|15777.7|0
1625442540000|2021-07-04 23:49:00|15796|15778|15796|15778|15796|15778|15796|15778|0
1625442570000|2021-07-04 23:49:30|15795.7|15777.7|15796|15778|15796|15778|15795.7|15777.7|0
1625442580000|2021-07-04 23:49:40|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1625442590000|2021-07-04 23:49:50|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1625442600000|2021-07-04 23:50:00|15797.9|15779.9|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1625442610000|2021-07-04 23:50:10|15796.7|15778.7|15797|15779|15797.3|15779.3|15796.7|15778.7|0
1625442620000|2021-07-04 23:50:20|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15796.7|15778.7|0
1625442640000|2021-07-04 23:50:40|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1625442650000|2021-07-04 23:50:50|15797|15779|15797|15779|15797|15779|15797|15779|0
1625442660000|2021-07-04 23:51:00|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1625442680000|2021-07-04 23:51:20|15796.7|15778.7|15797.3|15779.3|15797.3|15779.3|15796.7|15778.7|0
1625442690000|2021-07-04 23:51:30|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1625442760000|2021-07-04 23:52:40|15796|15778|15796|15778|15796|15778|15796|15778|0
1625442840000|2021-07-04 23:54:00|15796.7|15778.7|15796|15778|15796.7|15778.7|15796|15778|0
1625442850000|2021-07-04 23:54:10|15795.4|15777.4|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1625442870000|2021-07-04 23:54:30|15795.1|15777.1|15794.7|15776.7|15795.1|15777.1|15794.7|15776.7|0
1625442880000|2021-07-04 23:54:40|15795.4|15777.4|15796|15778|15796|15778|15795.4|15777.4|0
1625442890000|2021-07-04 23:54:50|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1625442900000|2021-07-04 23:55:00|15795.7|15777.7|15796.7|15778.7|15796.7|15778.7|15795.7|15777.7|0
1625442930000|2021-07-04 23:55:30|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1625442960000|2021-07-04 23:56:00|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|0
1625442970000|2021-07-04 23:56:10|15795.1|15777.1|15795.4|15777.4|15795.4|15777.4|15795.1|15777.1|0
1625442980000|2021-07-04 23:56:20|15795.1|15777.1|15794.1|15776.1|15795.1|15777.1|15794.1|15776.1|0
1625443000000|2021-07-04 23:56:40|15793.8|15775.8|15794.1|15776.1|15794.1|15776.1|15793.5|15775.5|0
1625443010000|2021-07-04 23:56:50|15793.8|15775.8|15792.8|15774.8|15793.8|15775.8|15792.8|15774.8|0
1625443030000|2021-07-04 23:57:10|15792.2|15774.2|15793.5|15775.5|15793.5|15775.5|15792.2|15774.2|0
1625443040000|2021-07-04 23:57:20|15794.1|15776.1|15793.5|15775.5|15794.1|15776.1|15793.5|15775.5|0
1625443050000|2021-07-04 23:57:30|15792.8|15774.8|15792.8|15774.8|15792.8|15774.8|15792.8|15774.8|0
1625443060000|2021-07-04 23:57:40|15793.1|15775.1|15793.1|15775.1|15793.1|15775.1|15792.8|15774.8|0
1625443070000|2021-07-04 23:57:50|15792.8|15774.8|15793.1|15775.1|15793.1|15775.1|15792.8|15774.8|0
1625443080000|2021-07-04 23:58:00|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15793.1|15775.1|0
1625443120000|2021-07-04 23:58:40|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1625443140000|2021-07-04 23:59:00|15794.4|15776.4|15794.7|15776.7|15794.7|15776.7|15794.4|15776.4|0
1625443190000|2021-07-04 23:59:50|15794.4|15776.4|15794.4|15776.4|15794.7|15776.7|15794.1|15776.1|0
1625443200000|2021-07-05 00:00:00|15794.1|15776.1|15794.7|15776.7|15794.7|15776.7|15794.1|15776.1|0
1625443210000|2021-07-05 00:00:10|15794.1|15776.1|15794.4|15776.4|15794.7|15776.7|15794.1|15776.1|0
1625443220000|2021-07-05 00:00:20|15794.1|15776.1|15792.8|15774.8|15794.7|15776.7|15792.8|15774.8|0
1625443230000|2021-07-05 00:00:30|15793.1|15775.1|15792.8|15774.8|15793.5|15775.5|15792.2|15774.2|0
1625443240000|2021-07-05 00:00:40|15793.1|15775.1|15792.8|15774.8|15793.5|15775.5|15792.2|15774.2|0
1625443250000|2021-07-05 00:00:50|15792.5|15774.5|15792.2|15774.2|15792.8|15774.8|15792.2|15774.2|0
1625443260000|2021-07-05 00:01:00|15791.6|15773.6|15790.9|15772.9|15791.6|15773.6|15790.9|15772.9|0
1625443270000|2021-07-05 00:01:10|15790.5|15772.5|15790.2|15772.2|15790.9|15772.9|15790.2|15772.2|0
1625443280000|2021-07-05 00:01:20|15789.9|15771.9|15790.2|15772.2|15790.2|15772.2|15789.6|15771.6|0
1625443290000|2021-07-05 00:01:30|15789.9|15771.9|15790.9|15772.9|15790.9|15772.9|15789.9|15771.9|0
1625443300000|2021-07-05 00:01:40|15791.5|15773.5|15791.5|15773.5|15791.5|15773.5|15790.9|15772.9|0
1625443310000|2021-07-05 00:01:50|15791.2|15773.2|15791.5|15773.5|15792.2|15774.2|15790.9|15772.9|0
1625443320000|2021-07-05 00:02:00|15791.2|15773.2|15789.6|15771.6|15791.2|15773.2|15789.6|15771.6|0
1625443330000|2021-07-05 00:02:10|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|15789.6|15771.6|0
1625443340000|2021-07-05 00:02:20|15790.5|15772.5|15790.2|15772.2|15790.5|15772.5|15790.2|15772.2|0
1625443350000|2021-07-05 00:02:30|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|15789.6|15771.6|0
1625443360000|2021-07-05 00:02:40|15789.3|15771.3|15789.6|15771.6|15789.6|15771.6|15789|15771|0
1625443370000|2021-07-05 00:02:50|15789.3|15771.3|15790.2|15772.2|15790.2|15772.2|15789|15771|0
1625443380000|2021-07-05 00:03:00|15789.9|15771.9|15790.9|15772.9|15790.9|15772.9|15789.6|15771.6|0
1625443390000|2021-07-05 00:03:10|15791.5|15773.5|15790.9|15772.9|15791.5|15773.5|15790.2|15772.2|0
1625443400000|2021-07-05 00:03:20|15791.2|15773.2|15791.2|15773.2|15791.2|15773.2|15790.9|15772.9|0
1625443410000|2021-07-05 00:03:30|15791.5|15773.5|15790.5|15772.5|15791.5|15773.5|15790.2|15772.2|0
1625443420000|2021-07-05 00:03:40|15790.9|15772.9|15789.9|15771.9|15790.9|15772.9|15789.6|15771.6|0
1625443430000|2021-07-05 00:03:50|15789.6|15771.6|15790.2|15772.2|15790.2|15772.2|15789.6|15771.6|0
1625443440000|2021-07-05 00:04:00|15789.9|15771.9|15789|15771|15789.9|15771.9|15788.3|15770.3|0
1625443460000|2021-07-05 00:04:20|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|0
1625443470000|2021-07-05 00:04:30|15788.6|15770.6|15789|15771|15789|15771|15788.6|15770.6|0
1625443480000|2021-07-05 00:04:40|15788.6|15770.6|15789|15771|15789|15771|15788.6|15770.6|0
1625443490000|2021-07-05 00:04:50|15789.6|15771.6|15789.3|15771.3|15789.6|15771.6|15789|15771|0
1625443500000|2021-07-05 00:05:00|15789.6|15771.6|15789|15771|15789.6|15771.6|15789|15771|0
1625443510000|2021-07-05 00:05:10|15789.3|15771.3|15788.3|15770.3|15789.6|15771.6|15788.3|15770.3|0
1625443520000|2021-07-05 00:05:20|15789|15771|15789|15771|15789|15771|15788.3|15770.3|0
1625443530000|2021-07-05 00:05:30|15788.6|15770.6|15788.3|15770.3|15789|15771|15788.3|15770.3|0
1625443540000|2021-07-05 00:05:40|15789|15771|15789|15771|15789|15771|15788.3|15770.3|0
1625443550000|2021-07-05 00:05:50|15788.6|15770.6|15788.6|15770.6|15789|15771|15788.3|15770.3|0
1625443560000|2021-07-05 00:06:00|15788.3|15770.3|15787.7|15769.7|15789|15771|15787.7|15769.7|0
1625443570000|2021-07-05 00:06:10|15788.3|15770.3|15788|15770|15788.3|15770.3|15787.7|15769.7|0
1625443580000|2021-07-05 00:06:20|15787.7|15769.7|15787|15769|15788|15770|15787|15769|0
1625443600000|2021-07-05 00:06:40|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1625443610000|2021-07-05 00:06:50|15787.4|15769.4|15787|15769|15787.7|15769.7|15786.4|15768.4|0
1625443620000|2021-07-05 00:07:00|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1625443630000|2021-07-05 00:07:10|15787.4|15769.4|15787|15769|15787.7|15769.7|15786.4|15768.4|0
1625443640000|2021-07-05 00:07:20|15786.4|15768.4|15787|15769|15787|15769|15786.4|15768.4|0
1625443650000|2021-07-05 00:07:30|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.4|15769.4|0
1625443660000|2021-07-05 00:07:40|15787.4|15769.4|15787.4|15769.4|15787.4|15769.4|15787.4|15769.4|0
1625443670000|2021-07-05 00:07:50|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1625443680000|2021-07-05 00:08:00|15787.4|15769.4|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1625443690000|2021-07-05 00:08:10|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|0
1625443700000|2021-07-05 00:08:20|15787.7|15769.7|15786.4|15768.4|15787.7|15769.7|15786.4|15768.4|0
1625443720000|2021-07-05 00:08:40|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625443730000|2021-07-05 00:08:50|15786.7|15768.7|15785.8|15767.8|15786.7|15768.7|15785.8|15767.8|0
1625443740000|2021-07-05 00:09:00|15785.4|15767.4|15785.8|15767.8|15785.8|15767.8|15785.4|15767.4|0
1625443750000|2021-07-05 00:09:10|15785.4|15767.4|15785.1|15767.1|15785.8|15767.8|15785.1|15767.1|0
1625443760000|2021-07-05 00:09:20|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625443770000|2021-07-05 00:09:30|15786.1|15768.1|15785.1|15767.1|15786.1|15768.1|15785.1|15767.1|0
1625443780000|2021-07-05 00:09:40|15785.4|15767.4|15785.1|15767.1|15785.4|15767.4|15785.1|15767.1|0
1625443790000|2021-07-05 00:09:50|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1625443800000|2021-07-05 00:10:00|15785.5|15767.5|15784.9|15766.9|15785.5|15767.5|15783.6|15765.6|0
1625443810000|2021-07-05 00:10:10|15784.5|15766.5|15784.2|15766.2|15784.5|15766.5|15783.6|15765.6|0
1625443820000|2021-07-05 00:10:20|15784.9|15766.9|15784.5|15766.5|15784.9|15766.9|15784.2|15766.2|0
1625443830000|2021-07-05 00:10:30|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1625443840000|2021-07-05 00:10:40|15784.5|15766.5|15784.9|15766.9|15785.2|15767.2|15784.5|15766.5|0
1625443850000|2021-07-05 00:10:50|15785.2|15767.2|15784.9|15766.9|15785.2|15767.2|15784.9|15766.9|0
1625443860000|2021-07-05 00:11:00|15785.2|15767.2|15784.9|15766.9|15785.2|15767.2|15784.9|15766.9|0
1625443870000|2021-07-05 00:11:10|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|0
1625443880000|2021-07-05 00:11:20|15783.6|15765.6|15783.6|15765.6|15784.3|15766.3|15783.6|15765.6|0
1625443890000|2021-07-05 00:11:30|15783.9|15765.9|15783|15765|15784.3|15766.3|15783|15765|0
1625443900000|2021-07-05 00:11:40|15783.3|15765.3|15783|15765|15783.6|15765.6|15783|15765|0
1625443910000|2021-07-05 00:11:50|15783.3|15765.3|15783|15765|15783.3|15765.3|15783|15765|0
1625443920000|2021-07-05 00:12:00|15782.4|15764.4|15783.6|15765.6|15783.6|15765.6|15782.4|15764.4|0
1625443940000|2021-07-05 00:12:20|15784.3|15766.3|15784.3|15766.3|15784.9|15766.9|15784.3|15766.3|0
1625443960000|2021-07-05 00:12:40|15784.6|15766.6|15785.6|15767.6|15786.2|15768.2|15784.6|15766.6|0
1625443970000|2021-07-05 00:12:50|15785.9|15767.9|15786.2|15768.2|15786.2|15768.2|15785.6|15767.6|0
1625443980000|2021-07-05 00:13:00|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|0
1625443990000|2021-07-05 00:13:10|15785.9|15767.9|15786.2|15768.2|15786.5|15768.5|15785.9|15767.9|0
1625444010000|2021-07-05 00:13:30|15786.8|15768.8|15786.8|15768.8|15786.8|15768.8|15786.8|15768.8|0
1625444020000|2021-07-05 00:13:40|15787.5|15769.5|15787.5|15769.5|15787.8|15769.8|15787.5|15769.5|0
1625444040000|2021-07-05 00:14:00|15788.1|15770.1|15787.5|15769.5|15788.1|15770.1|15787.5|15769.5|0
1625444050000|2021-07-05 00:14:10|15787.8|15769.8|15788.1|15770.1|15788.1|15770.1|15787.8|15769.8|0
1625444060000|2021-07-05 00:14:20|15787.8|15769.8|15787.5|15769.5|15787.8|15769.8|15787.1|15769.1|0
1625444070000|2021-07-05 00:14:30|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|15785.2|15767.2|0
1625444090000|2021-07-05 00:14:50|15785.9|15767.9|15786.2|15768.2|15786.2|15768.2|15785.6|15767.6|0
1625444100000|2021-07-05 00:15:00|15786.8|15768.8|15787.5|15769.5|15787.5|15769.5|15786.8|15768.8|0
1625444110000|2021-07-05 00:15:10|15787.1|15769.1|15787|15769|15787.1|15769.1|15786.8|15768.8|0
1625444120000|2021-07-05 00:15:20|15787.3|15769.3|15788.3|15770.3|15788.3|15770.3|15787.3|15769.3|0
1625444130000|2021-07-05 00:15:30|15788|15770|15788.3|15770.3|15788.3|15770.3|15788|15770|0
1625444140000|2021-07-05 00:15:40|15788.9|15770.9|15788.9|15770.9|15789.6|15771.6|15788.3|15770.3|0
1625444150000|2021-07-05 00:15:50|15789.2|15771.2|15788.9|15770.9|15789.6|15771.6|15788.9|15770.9|0
1625444160000|2021-07-05 00:16:00|15789.2|15771.2|15790.5|15772.5|15790.5|15772.5|15788.9|15770.9|0
1625444170000|2021-07-05 00:16:10|15791.1|15773.1|15791.1|15773.1|15791.7|15773.7|15790.8|15772.8|0
1625444190000|2021-07-05 00:16:30|15790.8|15772.8|15790.5|15772.5|15791.1|15773.1|15790.5|15772.5|0
1625444200000|2021-07-05 00:16:40|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|0
1625444210000|2021-07-05 00:16:50|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|0
1625444220000|2021-07-05 00:17:00|15789.5|15771.5|15790.5|15772.5|15790.5|15772.5|15789.5|15771.5|0
1625444230000|2021-07-05 00:17:10|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|0
1625444250000|2021-07-05 00:17:30|15790.5|15772.5|15789.8|15771.8|15790.5|15772.5|15789.8|15771.8|0
1625444270000|2021-07-05 00:17:50|15789.5|15771.5|15789.2|15771.2|15789.8|15771.8|15789.2|15771.2|0
1625444280000|2021-07-05 00:18:00|15789.5|15771.5|15789.8|15771.8|15789.8|15771.8|15789.2|15771.2|0
1625444330000|2021-07-05 00:18:50|15790.1|15772.1|15789.8|15771.8|15790.5|15772.5|15789.8|15771.8|0
1625444340000|2021-07-05 00:19:00|15789.5|15771.5|15788.6|15770.6|15789.8|15771.8|15788.6|15770.6|0
1625444350000|2021-07-05 00:19:10|15788.9|15770.9|15787.9|15769.9|15789.2|15771.2|15787.9|15769.9|0
1625444370000|2021-07-05 00:19:30|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.2|15770.2|0
1625444380000|2021-07-05 00:19:40|15788.2|15770.2|15788.6|15770.6|15789.2|15771.2|15788.2|15770.2|0
1625444390000|2021-07-05 00:19:50|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.6|15770.6|0
1625444400000|2021-07-05 00:20:00|15788.9|15770.9|15789.8|15771.8|15789.8|15771.8|15788.6|15770.6|0
1625444410000|2021-07-05 00:20:10|15790.5|15772.5|15789.6|15771.6|15790.8|15772.8|15789.6|15771.6|0
1625444420000|2021-07-05 00:20:20|15789.9|15771.9|15789.6|15771.6|15789.9|15771.9|15789.6|15771.6|0
1625444430000|2021-07-05 00:20:30|15789.2|15771.2|15788.9|15770.9|15789.6|15771.6|15788.9|15770.9|0
1625444440000|2021-07-05 00:20:40|15789.2|15771.2|15789.6|15771.6|15789.6|15771.6|15789.2|15771.2|0
1625444450000|2021-07-05 00:20:50|15789.2|15771.2|15789.6|15771.6|15789.6|15771.6|15789.2|15771.2|0
1625444460000|2021-07-05 00:21:00|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|0
1625444490000|2021-07-05 00:21:30|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1625444510000|2021-07-05 00:21:50|15791.1|15773.1|15791.1|15773.1|15791.1|15773.1|15791.1|15773.1|0
1625444530000|2021-07-05 00:22:10|15791.7|15773.7|15792.1|15774.1|15792.1|15774.1|15791.7|15773.7|0
1625444540000|2021-07-05 00:22:20|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|0
1625444550000|2021-07-05 00:22:30|15792.1|15774.1|15792.4|15774.4|15792.4|15774.4|15791.7|15773.7|0
1625444570000|2021-07-05 00:22:50|15793|15775|15793|15775|15793|15775|15793|15775|0
1625444610000|2021-07-05 00:23:30|15792.7|15774.7|15792.4|15774.4|15792.7|15774.7|15792.4|15774.4|0
1625444620000|2021-07-05 00:23:40|15792.7|15774.7|15792.4|15774.4|15793|15775|15792.4|15774.4|0
1625444660000|2021-07-05 00:24:20|15791.7|15773.7|15792.4|15774.4|15792.4|15774.4|15791.7|15773.7|0
1625444670000|2021-07-05 00:24:30|15791.7|15773.7|15791.7|15773.7|15792.4|15774.4|15791.7|15773.7|0
1625444710000|2021-07-05 00:25:10|15791.4|15773.4|15791.7|15773.7|15791.7|15773.7|15791.4|15773.4|0
1625444720000|2021-07-05 00:25:20|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|0
1625444750000|2021-07-05 00:25:50|15792.1|15774.1|15791.7|15773.7|15792.4|15774.4|15791.7|15773.7|0
1625444760000|2021-07-05 00:26:00|15792.1|15774.1|15791.7|15773.7|15792.4|15774.4|15791.7|15773.7|0
1625444770000|2021-07-05 00:26:10|15792.1|15774.1|15793|15775|15793|15775|15792.1|15774.1|0
1625444780000|2021-07-05 00:26:20|15792.4|15774.4|15792.4|15774.4|15792.4|15774.4|15791.7|15773.7|0
1625444790000|2021-07-05 00:26:30|15792.1|15774.1|15792.4|15774.4|15792.4|15774.4|15791.7|15773.7|0
1625444800000|2021-07-05 00:26:40|15791.7|15773.7|15791.7|15773.7|15792.4|15774.4|15791.7|15773.7|0
1625444860000|2021-07-05 00:27:40|15791.4|15773.4|15791.7|15773.7|15791.7|15773.7|15791.4|15773.4|0
1625444870000|2021-07-05 00:27:50|15791.4|15773.4|15791.1|15773.1|15791.4|15773.4|15791.1|15773.1|0
1625444880000|2021-07-05 00:28:00|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|15789.8|15771.8|0
1625444890000|2021-07-05 00:28:10|15790.5|15772.5|15789.8|15771.8|15790.5|15772.5|15789.8|15771.8|0
1625444900000|2021-07-05 00:28:20|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1625444910000|2021-07-05 00:28:30|15791.1|15773.1|15791.1|15773.1|15791.1|15773.1|15790.5|15772.5|0
1625444920000|2021-07-05 00:28:40|15790.8|15772.8|15790.5|15772.5|15790.8|15772.8|15790.5|15772.5|0
1625444930000|2021-07-05 00:28:50|15791.1|15773.1|15790.8|15772.8|15791.1|15773.1|15790.5|15772.5|0
1625444940000|2021-07-05 00:29:00|15791.1|15773.1|15790.5|15772.5|15791.1|15773.1|15790.5|15772.5|0
1625444950000|2021-07-05 00:29:10|15790.8|15772.8|15791.1|15773.1|15791.1|15773.1|15790.5|15772.5|0
1625444960000|2021-07-05 00:29:20|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|0
1625444970000|2021-07-05 00:29:30|15789.8|15771.8|15789.8|15771.8|15790.5|15772.5|15789.8|15771.8|0
1625444980000|2021-07-05 00:29:40|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15789.8|15771.8|0
1625444990000|2021-07-05 00:29:50|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1625445000000|2021-07-05 00:30:00|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15789.8|15771.8|0
1625445020000|2021-07-05 00:30:20|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1625445030000|2021-07-05 00:30:30|15790.5|15772.5|15790.1|15772.1|15790.5|15772.5|15789.8|15771.8|0
1625445040000|2021-07-05 00:30:40|15790.5|15772.5|15790.1|15772.1|15790.5|15772.5|15789.8|15771.8|0
1625445050000|2021-07-05 00:30:50|15789.8|15771.8|15790.8|15772.8|15790.8|15772.8|15789.8|15771.8|0
1625445060000|2021-07-05 00:31:00|15791.1|15773.1|15790.5|15772.5|15791.1|15773.1|15790.5|15772.5|0
1625445070000|2021-07-05 00:31:10|15790.1|15772.1|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1625445080000|2021-07-05 00:31:20|15790.1|15772.1|15789.8|15771.8|15790.1|15772.1|15789.8|15771.8|0
1625445090000|2021-07-05 00:31:30|15789.5|15771.5|15790.5|15772.5|15790.5|15772.5|15789.2|15771.2|0
1625445100000|2021-07-05 00:31:40|15791.1|15773.1|15791.7|15773.7|15791.7|15773.7|15791.1|15773.1|0
1625445110000|2021-07-05 00:31:50|15791.4|15773.4|15791.7|15773.7|15791.7|15773.7|15791.1|15773.1|0
1625445120000|2021-07-05 00:32:00|15791.4|15773.4|15791.1|15773.1|15791.4|15773.4|15791.1|15773.1|0
1625445130000|2021-07-05 00:32:10|15790.5|15772.5|15791.1|15773.1|15791.1|15773.1|15790.5|15772.5|0
1625445140000|2021-07-05 00:32:20|15790.8|15772.8|15790.5|15772.5|15790.8|15772.8|15790.5|15772.5|0
1625445150000|2021-07-05 00:32:30|15790.8|15772.8|15791.2|15773.2|15791.2|15773.2|15790.5|15772.5|0
1625445160000|2021-07-05 00:32:40|15791.5|15773.5|15791.8|15773.8|15791.8|15773.8|15791.5|15773.5|0
1625445170000|2021-07-05 00:32:50|15791.5|15773.5|15791.2|15773.2|15791.5|15773.5|15791.2|15773.2|0
1625445180000|2021-07-05 00:33:00|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|0
1625445190000|2021-07-05 00:33:10|15790.2|15772.2|15790.5|15772.5|15790.5|15772.5|15790.2|15772.2|0
1625445200000|2021-07-05 00:33:20|15790.2|15772.2|15790.5|15772.5|15790.5|15772.5|15790.2|15772.2|0
1625445220000|2021-07-05 00:33:40|15790.2|15772.2|15790.2|15772.2|15790.5|15772.5|15789.9|15771.9|0
1625445230000|2021-07-05 00:33:50|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|0
1625445240000|2021-07-05 00:34:00|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15789.9|15771.9|0
1625445250000|2021-07-05 00:34:10|15790.2|15772.2|15789.9|15771.9|15790.2|15772.2|15789.9|15771.9|0
1625445260000|2021-07-05 00:34:20|15790.2|15772.2|15790.5|15772.5|15790.5|15772.5|15789.9|15771.9|0
1625445270000|2021-07-05 00:34:30|15789.2|15771.2|15789.5|15771.5|15789.5|15771.5|15789.2|15771.2|0
1625445280000|2021-07-05 00:34:40|15789.2|15771.2|15789.2|15771.2|15789.5|15771.5|15788.6|15770.6|0
1625445290000|2021-07-05 00:34:50|15788.9|15770.9|15788.6|15770.6|15788.9|15770.9|15788|15770|0
1625445300000|2021-07-05 00:35:00|15788|15770|15787.3|15769.3|15788.6|15770.6|15787.3|15769.3|0
1625445310000|2021-07-05 00:35:10|15787.6|15769.6|15788|15770|15788|15770|15787.6|15769.6|0
1625445320000|2021-07-05 00:35:20|15787.3|15769.3|15787.3|15769.3|15787.3|15769.3|15787.3|15769.3|0
1625445350000|2021-07-05 00:35:50|15787.6|15769.6|15788|15770|15788|15770|15787.3|15769.3|0
1625445360000|2021-07-05 00:36:00|15788.3|15770.3|15788|15770|15788.3|15770.3|15788|15770|0
1625445370000|2021-07-05 00:36:10|15788.3|15770.3|15788|15770|15788.3|15770.3|15788|15770|0
1625445380000|2021-07-05 00:36:20|15788.3|15770.3|15788.6|15770.6|15788.6|15770.6|15788.3|15770.3|0
1625445390000|2021-07-05 00:36:30|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.9|15770.9|0
1625445400000|2021-07-05 00:36:40|15789.9|15771.9|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445410000|2021-07-05 00:36:50|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|0
1625445430000|2021-07-05 00:37:10|15789.2|15771.2|15789.9|15771.9|15789.9|15771.9|15789.2|15771.2|0
1625445440000|2021-07-05 00:37:20|15789.2|15771.2|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1625445450000|2021-07-05 00:37:30|15788.9|15770.9|15788.6|15770.6|15789.9|15771.9|15788.6|15770.6|0
1625445460000|2021-07-05 00:37:40|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|0
1625445510000|2021-07-05 00:38:30|15789.5|15771.5|15789.9|15771.9|15789.9|15771.9|15789.5|15771.5|0
1625445520000|2021-07-05 00:38:40|15789.2|15771.2|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445550000|2021-07-05 00:39:10|15789.9|15771.9|15789.5|15771.5|15789.9|15771.9|15789.2|15771.2|0
1625445560000|2021-07-05 00:39:20|15789.9|15771.9|15789.9|15771.9|15789.9|15771.9|15789.5|15771.5|0
1625445570000|2021-07-05 00:39:30|15789.5|15771.5|15789.2|15771.2|15789.5|15771.5|15789.2|15771.2|0
1625445580000|2021-07-05 00:39:40|15789.5|15771.5|15789.2|15771.2|15789.5|15771.5|15789.2|15771.2|0
1625445590000|2021-07-05 00:39:50|15789.5|15771.5|15789.5|15771.5|15789.9|15771.9|15789.2|15771.2|0
1625445600000|2021-07-05 00:40:00|15789.9|15771.9|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445610000|2021-07-05 00:40:10|15788.9|15770.9|15788.6|15770.6|15788.9|15770.9|15788.6|15770.6|0
1625445620000|2021-07-05 00:40:20|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.9|15770.9|0
1625445660000|2021-07-05 00:41:00|15789.5|15771.5|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445700000|2021-07-05 00:41:40|15788.6|15770.6|15788.9|15770.9|15789.2|15771.2|15788.6|15770.6|0
1625445710000|2021-07-05 00:41:50|15789.2|15771.2|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445730000|2021-07-05 00:42:10|15788.9|15770.9|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1625445740000|2021-07-05 00:42:20|15788.3|15770.3|15788.6|15770.6|15788.6|15770.6|15788|15770|0
1625445750000|2021-07-05 00:42:30|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15788.6|15770.6|0
1625445770000|2021-07-05 00:42:50|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|15788.6|15770.6|0
1625445780000|2021-07-05 00:43:00|15789.2|15771.2|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1625445810000|2021-07-05 00:43:30|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|0
1625445830000|2021-07-05 00:43:50|15788.9|15770.9|15788.6|15770.6|15788.9|15770.9|15788.6|15770.6|0
1625445840000|2021-07-05 00:44:00|15789.2|15771.2|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1625445860000|2021-07-05 00:44:20|15788.6|15770.6|15789.5|15771.5|15789.5|15771.5|15788.6|15770.6|0
1625445890000|2021-07-05 00:44:50|15789.2|15771.2|15789.5|15771.5|15790.1|15772.1|15789.2|15771.2|0
1625445900000|2021-07-05 00:45:00|15789.8|15771.8|15789.5|15771.5|15789.8|15771.8|15789.5|15771.5|0
1625445910000|2021-07-05 00:45:10|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1625445920000|2021-07-05 00:45:20|15790.5|15772.5|15790.1|15772.1|15790.5|15772.5|15790.1|15772.1|0
1625445950000|2021-07-05 00:45:50|15789.8|15771.8|15789.5|15771.5|15789.8|15771.8|15789.5|15771.5|0
1625445960000|2021-07-05 00:46:00|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1625446010000|2021-07-05 00:46:50|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1625446030000|2021-07-05 00:47:10|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1625446040000|2021-07-05 00:47:20|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625446050000|2021-07-05 00:47:30|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1625446100000|2021-07-05 00:48:20|15790.1|15772.1|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1625446120000|2021-07-05 00:48:40|15790.5|15772.5|15790.1|15772.1|15790.5|15772.5|15790.1|15772.1|0
1625446130000|2021-07-05 00:48:50|15789.5|15771.5|15789.5|15771.5|15789.5|15771.5|15789.5|15771.5|0
1625446140000|2021-07-05 00:49:00|15789.8|15771.8|15789.5|15771.5|15789.8|15771.8|15789.5|15771.5|0
1625446150000|2021-07-05 00:49:10|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15789.8|15771.8|0
1625446190000|2021-07-05 00:49:50|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625446220000|2021-07-05 00:50:20|15791.1|15773.1|15790.8|15772.8|15791.1|15773.1|15790.8|15772.8|0
1625446280000|2021-07-05 00:51:20|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625446320000|2021-07-05 00:52:00|15790.5|15772.5|15790.5|15772.5|15790.8|15772.8|15790.5|15772.5|0
1625446330000|2021-07-05 00:52:10|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1625446340000|2021-07-05 00:52:20|15791.4|15773.4|15791.4|15773.4|15791.4|15773.4|15790.8|15772.8|0
1625446350000|2021-07-05 00:52:30|15791.1|15773.1|15790.8|15772.8|15791.4|15773.4|15790.8|15772.8|0
1625446370000|2021-07-05 00:52:50|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|0
1625446380000|2021-07-05 00:53:00|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.1|15772.1|0
1625446390000|2021-07-05 00:53:10|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625446420000|2021-07-05 00:53:40|15790.5|15772.5|15790.1|15772.1|15790.5|15772.5|15790.1|15772.1|0
1625446480000|2021-07-05 00:54:40|15790.5|15772.5|15790.5|15772.5|15790.5|15772.5|15790.1|15772.1|0
1625446490000|2021-07-05 00:54:50|15790.1|15772.1|15790.5|15772.5|15790.8|15772.8|15790.1|15772.1|0
1625446500000|2021-07-05 00:55:00|15790.1|15772.1|15789.5|15771.5|15790.5|15772.5|15789.5|15771.5|0
1625446510000|2021-07-05 00:55:10|15789.2|15771.2|15789.5|15771.5|15789.5|15771.5|15789.2|15771.2|0
1625446520000|2021-07-05 00:55:20|15789.2|15771.2|15789.5|15771.5|15789.5|15771.5|15789.2|15771.2|0
1625446580000|2021-07-05 00:56:20|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|0
1625446590000|2021-07-05 00:56:30|15789.2|15771.2|15788.9|15770.9|15789.2|15771.2|15788.9|15770.9|0
1625446610000|2021-07-05 00:56:50|15788.2|15770.2|15788.2|15770.2|15788.2|15770.2|15788.2|15770.2|0
1625446620000|2021-07-05 00:57:00|15787.6|15769.6|15787.6|15769.6|15788.2|15770.2|15787.6|15769.6|0
1625446640000|2021-07-05 00:57:20|15788.2|15770.2|15788.9|15770.9|15788.9|15770.9|15788.2|15770.2|0
1625446650000|2021-07-05 00:57:30|15788.2|15770.2|15788.9|15770.9|15788.9|15770.9|15788.2|15770.2|0
1625446660000|2021-07-05 00:57:40|15789.2|15771.2|15791.8|15773.8|15791.8|15773.8|15789.2|15771.2|0
1625446670000|2021-07-05 00:57:50|15791.5|15773.5|15791.5|15773.5|15792.1|15774.1|15791.5|15773.5|0
1625446700000|2021-07-05 00:58:20|15791.8|15773.8|15791.5|15773.5|15792.1|15774.1|15791.5|15773.5|0
1625446710000|2021-07-05 00:58:30|15791.8|15773.8|15791.5|15773.5|15791.8|15773.8|15791.5|15773.5|0
1625446720000|2021-07-05 00:58:40|15791.8|15773.8|15792.8|15774.8|15792.8|15774.8|15791.8|15773.8|0
1625446740000|2021-07-05 00:59:00|15793.1|15775.1|15792.8|15774.8|15793.4|15775.4|15792.8|15774.8|0
1625446750000|2021-07-05 00:59:10|15792.1|15774.1|15792.1|15774.1|15792.8|15774.8|15792.1|15774.1|0
1625446760000|2021-07-05 00:59:20|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.5|15774.5|0
1625446790000|2021-07-05 00:59:50|15793.4|15775.4|15793.4|15775.4|15793.4|15775.4|15793.1|15775.1|0
1625446800000|2021-07-05 01:00:00|15793.1|15775.1|15792.3|15788.3|15793.4|15788.3|15782.8|15775.1|1
1625446810000|2021-07-05 01:00:10|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.8|15781.8|28
1625446820000|2021-07-05 01:00:20|15787.8|15783.8|15788.8|15784.8|15791.8|15787.8|15787.8|15783.8|23
1625446830000|2021-07-05 01:00:30|15787.3|15783.3|15786.3|15782.3|15787.3|15783.3|15786.3|15782.3|9
1625446840000|2021-07-05 01:00:40|15785.3|15781.3|15787.3|15783.3|15787.3|15783.3|15785.3|15781.3|20
1625446850000|2021-07-05 01:00:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|6
1625446860000|2021-07-05 01:01:00|15787.8|15783.8|15788.8|15784.8|15789.3|15785.3|15787.8|15783.8|24
1625446870000|2021-07-05 01:01:10|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|9
1625446880000|2021-07-05 01:01:20|15789.8|15785.8|15787.3|15783.3|15790.3|15786.3|15787.3|15783.3|21
1625446890000|2021-07-05 01:01:30|15786.8|15782.8|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|2
1625446900000|2021-07-05 01:01:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|5
1625446920000|2021-07-05 01:02:00|15789.8|15785.8|15790.8|15786.8|15790.8|15786.8|15789.8|15785.8|15
1625446930000|2021-07-05 01:02:10|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|18
1625446940000|2021-07-05 01:02:20|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|27
1625446950000|2021-07-05 01:02:30|||||||||8
1625446960000|2021-07-05 01:02:40|15793.3|15789.3|15794.8|15790.8|15794.8|15790.8|15793.3|15789.3|17
1625446970000|2021-07-05 01:02:50|15795.3|15791.3|15793.8|15789.8|15795.8|15791.8|15793.8|15789.8|23
1625446980000|2021-07-05 01:03:00|15794.8|15790.8|15797.3|15793.3|15797.3|15793.3|15794.8|15790.8|5
1625446990000|2021-07-05 01:03:10|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|7
1625447000000|2021-07-05 01:03:20|15798.8|15794.8|15803.3|15799.3|15803.3|15799.3|15798.8|15794.8|48
1625447010000|2021-07-05 01:03:30|15803.8|15799.8|15804.3|15800.3|15804.3|15800.3|15803.8|15799.8|9
1625447020000|2021-07-05 01:03:40|15804.8|15800.8|15807.8|15803.8|15807.8|15803.8|15804.8|15800.8|11
1625447030000|2021-07-05 01:03:50|15809.8|15805.8|15812.3|15808.3|15812.3|15808.3|15809.8|15805.8|7
1625447040000|2021-07-05 01:04:00|15811.8|15807.8|15814.8|15810.8|15814.8|15810.8|15811.8|15807.8|8
1625447050000|2021-07-05 01:04:10|15815.8|15811.8|15816.8|15812.8|15818.3|15814.3|15815.8|15811.8|17
1625447060000|2021-07-05 01:04:20|15816.3|15812.3|15813.8|15809.8|15816.3|15812.3|15813.8|15809.8|54
1625447070000|2021-07-05 01:04:30|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|12
1625447080000|2021-07-05 01:04:40|15813.3|15809.3|15815.3|15811.3|15815.3|15811.3|15813.3|15809.3|23
1625447090000|2021-07-05 01:04:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|12
1625447100000|2021-07-05 01:05:00|15814.3|15810.3|15817.3|15813.3|15817.3|15813.3|15814.3|15810.3|12
1625447110000|2021-07-05 01:05:10|15815.8|15811.8|15815.8|15811.8|15816.3|15812.3|15815.3|15811.3|13
1625447120000|2021-07-05 01:05:20|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|9
1625447130000|2021-07-05 01:05:30|15815.3|15811.3|15813.3|15809.3|15815.8|15811.8|15813.3|15809.3|35
1625447140000|2021-07-05 01:05:40|15811.8|15807.8|15810.3|15806.3|15813.3|15809.3|15810.3|15806.3|48
1625447150000|2021-07-05 01:05:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|10
1625447190000|2021-07-05 01:06:30|15812.3|15808.3|15811.8|15807.8|15812.3|15808.3|15811.8|15807.8|7
1625447200000|2021-07-05 01:06:40|15811.3|15807.3|15810.3|15806.3|15811.8|15807.8|15809.3|15805.3|38
1625447210000|2021-07-05 01:06:50|15809.8|15805.8|15812.3|15808.3|15812.3|15808.3|15809.8|15805.8|11
1625447220000|2021-07-05 01:07:00|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|14
1625447240000|2021-07-05 01:07:20|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|14
1625447260000|2021-07-05 01:07:40|||||||||1
1625447270000|2021-07-05 01:07:50|||||||||3
1625447280000|2021-07-05 01:08:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|4
1625447330000|2021-07-05 01:08:50|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.8|15808.8|12
1625447340000|2021-07-05 01:09:00|15815.3|15811.3|15818.8|15814.8|15818.8|15814.8|15815.3|15811.3|97
1625447350000|2021-07-05 01:09:10|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15819.3|15815.3|2
1625447360000|2021-07-05 01:09:20|15819.3|15815.3|15817.8|15813.8|15819.3|15815.3|15817.8|15813.8|17
1625447370000|2021-07-05 01:09:30|15818.3|15814.3|15817.8|15813.8|15818.8|15814.8|15817.8|15813.8|9
1625447380000|2021-07-05 01:09:40|15817.3|15813.3|15815.8|15811.8|15817.3|15813.3|15815.8|15811.8|3
1625447390000|2021-07-05 01:09:50|15816.8|15812.8|15817.8|15813.8|15817.8|15813.8|15816.8|15812.8|10
1625447400000|2021-07-05 01:10:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1625447410000|2021-07-05 01:10:10|15817.8|15813.8|15816.8|15812.8|15817.8|15813.8|15816.3|15812.3|29
1625447420000|2021-07-05 01:10:20|15815.8|15811.8|15816.8|15812.8|15816.8|15812.8|15815.8|15811.8|7
1625447430000|2021-07-05 01:10:30|15817.3|15813.3|15817.3|15813.3|15818.3|15814.3|15817.3|15813.3|18
1625447440000|2021-07-05 01:10:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|4
1625447450000|2021-07-05 01:10:50|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|4
1625447460000|2021-07-05 01:11:00|15815.3|15811.3|15814.8|15810.8|15815.3|15811.3|15814.8|15810.8|12
1625447470000|2021-07-05 01:11:10|15814.3|15810.3|15813.8|15809.8|15814.3|15810.3|15813.8|15809.8|4
1625447490000|2021-07-05 01:11:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|2
1625447500000|2021-07-05 01:11:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|43
1625447510000|2021-07-05 01:11:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|20
1625447520000|2021-07-05 01:12:00|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|10
1625447530000|2021-07-05 01:12:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|9
1625447550000|2021-07-05 01:12:30|||||||||2
1625447560000|2021-07-05 01:12:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15810.8|15806.8|11
1625447580000|2021-07-05 01:13:00|||||||||4
1625447590000|2021-07-05 01:13:10|15811.8|15807.8|15812.3|15808.3|15813.3|15809.3|15811.8|15807.8|15
1625447610000|2021-07-05 01:13:30|15811.8|15807.8|15812.3|15808.3|15812.3|15808.3|15811.8|15807.8|10
1625447620000|2021-07-05 01:13:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|14
1625447630000|2021-07-05 01:13:50|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|4
1625447640000|2021-07-05 01:14:00|15811.3|15807.3|15811.8|15807.8|15811.8|15807.8|15811.3|15807.3|5
1625447670000|2021-07-05 01:14:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|6
1625447690000|2021-07-05 01:14:50|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|5
1625447700000|2021-07-05 01:15:00|15811.3|15807.3|15810.3|15806.3|15811.3|15807.3|15810.3|15806.3|34
1625447710000|2021-07-05 01:15:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15806.8|15802.8|36
1625447720000|2021-07-05 01:15:20|15811.8|15807.8|15810.8|15806.8|15812.3|15808.3|15810.8|15806.8|14
1625447730000|2021-07-05 01:15:30|15811.8|15807.8|15812.8|15808.8|15812.8|15808.8|15811.8|15807.8|11
1625447740000|2021-07-05 01:15:40|15812.3|15808.3|15813.8|15809.8|15813.8|15809.8|15812.3|15808.3|25
1625447750000|2021-07-05 01:15:50|15814.3|15810.3|15813.8|15809.8|15814.3|15810.3|15813.8|15809.8|6
1625447760000|2021-07-05 01:16:00|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|6
1625447770000|2021-07-05 01:16:10|15813.3|15809.3|15811.8|15807.8|15813.8|15809.8|15811.8|15807.8|23
1625447780000|2021-07-05 01:16:20|15813.8|15809.8|15815.8|15811.8|15816.3|15812.3|15813.8|15809.8|66
1625447790000|2021-07-05 01:16:30|15816.3|15812.3|15815.3|15811.3|15816.8|15812.8|15815.3|15811.3|12
1625447800000|2021-07-05 01:16:40|15814.8|15810.8|15815.8|15811.8|15817.8|15813.8|15814.3|15810.3|31
1625447810000|2021-07-05 01:16:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1625447820000|2021-07-05 01:17:00|15815.8|15811.8|15818.8|15814.8|15818.8|15814.8|15815.8|15811.8|12
1625447830000|2021-07-05 01:17:10|15819.8|15815.8|15818.8|15814.8|15819.8|15815.8|15818.8|15814.8|5
1625447840000|2021-07-05 01:17:20|15818.3|15814.3|15819.3|15815.3|15819.8|15815.8|15818.3|15814.3|12
1625447850000|2021-07-05 01:17:30|15819.8|15815.8|15819.8|15815.8|15820.8|15816.8|15819.8|15815.8|9
1625447860000|2021-07-05 01:17:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1625447870000|2021-07-05 01:17:50|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|5
1625447880000|2021-07-05 01:18:00|15819.3|15815.3|15818.3|15814.3|15819.3|15815.3|15818.3|15814.3|9
1625447890000|2021-07-05 01:18:10|15818.8|15814.8|15817.8|15813.8|15818.8|15814.8|15817.8|15813.8|9
1625447900000|2021-07-05 01:18:20|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15816.3|15812.3|28
1625447920000|2021-07-05 01:18:40|||||||||1
1625447930000|2021-07-05 01:18:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1625447940000|2021-07-05 01:19:00|15817.8|15813.8|15816.8|15812.8|15817.8|15813.8|15816.8|15812.8|12
1625447950000|2021-07-05 01:19:10|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|5
1625447960000|2021-07-05 01:19:20|15815.3|15811.3|15812.3|15808.3|15815.3|15811.3|15811.8|15807.8|33
1625447970000|2021-07-05 01:19:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|13
1625447980000|2021-07-05 01:19:40|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|10
1625447990000|2021-07-05 01:19:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.3|15809.3|5
1625448000000|2021-07-05 01:20:00|15814.3|15810.3|15813.8|15809.8|15814.3|15810.3|15812.8|15808.8|18
1625448010000|2021-07-05 01:20:10|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|4
1625448020000|2021-07-05 01:20:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|5
1625448040000|2021-07-05 01:20:40|||||||||6
1625448050000|2021-07-05 01:20:50|||||||||1
1625448060000|2021-07-05 01:21:00|15815.3|15811.3|15815.8|15811.8|15815.8|15811.8|15815.3|15811.3|6
1625448070000|2021-07-05 01:21:10|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|2
1625448080000|2021-07-05 01:21:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|6
1625448090000|2021-07-05 01:21:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|5
1625448100000|2021-07-05 01:21:40|15815.3|15811.3|15816.8|15812.8|15816.8|15812.8|15815.3|15811.3|15
1625448120000|2021-07-05 01:22:00|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|4
1625448130000|2021-07-05 01:22:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|8
1625448140000|2021-07-05 01:22:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15815.8|15811.8|7
1625448160000|2021-07-05 01:22:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|3
1625448170000|2021-07-05 01:22:50|15816.8|15812.8|15816.3|15812.3|15816.8|15812.8|15816.3|15812.3|4
1625448180000|2021-07-05 01:23:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|7
1625448190000|2021-07-05 01:23:10|||||||||5
1625448200000|2021-07-05 01:23:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|7
1625448210000|2021-07-05 01:23:30|||||||||32
1625448220000|2021-07-05 01:23:40|||||||||4
1625448230000|2021-07-05 01:23:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|3
1625448250000|2021-07-05 01:24:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|6
1625448260000|2021-07-05 01:24:20|15817.8|15813.8|15816.8|15812.8|15817.8|15813.8|15816.8|15812.8|8
1625448270000|2021-07-05 01:24:30|||||||||2
1625448280000|2021-07-05 01:24:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|4
1625448290000|2021-07-05 01:24:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|8
1625448300000|2021-07-05 01:25:00|15815.8|15811.8|15815.3|15811.3|15815.8|15811.8|15814.8|15810.8|7
1625448340000|2021-07-05 01:25:40|15814.8|15810.8|15814.3|15810.3|15814.8|15810.8|15814.3|15810.3|13
1625448360000|2021-07-05 01:26:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|5
1625448380000|2021-07-05 01:26:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1625448390000|2021-07-05 01:26:30|15816.3|15812.3|15816.8|15812.8|15816.8|15812.8|15816.3|15812.3|2
1625448400000|2021-07-05 01:26:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|8
1625448410000|2021-07-05 01:26:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625448420000|2021-07-05 01:27:00|15816.8|15812.8|15817.3|15813.3|15817.3|15813.3|15816.8|15812.8|4
1625448440000|2021-07-05 01:27:20|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1625448460000|2021-07-05 01:27:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|13
1625448470000|2021-07-05 01:27:50|15818.3|15814.3|15818.8|15814.8|15818.8|15814.8|15818.3|15814.3|21
1625448490000|2021-07-05 01:28:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1625448510000|2021-07-05 01:28:30|||||||||10
1625448520000|2021-07-05 01:28:40|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1625448540000|2021-07-05 01:29:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|20
1625448550000|2021-07-05 01:29:10|15820.8|15816.8|15822.3|15818.3|15822.8|15818.8|15820.8|15816.8|73
1625448560000|2021-07-05 01:29:20|||||||||5
1625448570000|2021-07-05 01:29:30|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|24
1625448580000|2021-07-05 01:29:40|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|7
1625448590000|2021-07-05 01:29:50|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1625448600000|2021-07-05 01:30:00|15824.3|15820.3|15823.8|15819.8|15824.3|15820.3|15822.8|15818.8|10
1625448610000|2021-07-05 01:30:10|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.8|15820.8|15
1625448620000|2021-07-05 01:30:20|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.3|15820.3|20
1625448630000|2021-07-05 01:30:30|15825.8|15821.8|15827.3|15823.3|15827.3|15823.3|15825.8|15821.8|63
1625448640000|2021-07-05 01:30:40|15826.8|15822.8|15827.3|15823.3|15827.8|15823.8|15826.8|15822.8|20
1625448650000|2021-07-05 01:30:50|15827.8|15823.8|15827.3|15823.3|15827.8|15823.8|15827.3|15823.3|16
1625448660000|2021-07-05 01:31:00|15826.8|15822.8|15826.8|15822.8|15827.8|15823.8|15826.3|15822.3|71
1625448670000|2021-07-05 01:31:10|15826.3|15822.3|15825.3|15821.3|15826.3|15822.3|15824.8|15820.8|15
1625448680000|2021-07-05 01:31:20|15824.8|15820.8|15825.8|15821.8|15825.8|15821.8|15824.8|15820.8|19
1625448690000|2021-07-05 01:31:30|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|9
1625448700000|2021-07-05 01:31:40|15824.8|15820.8|15826.8|15822.8|15826.8|15822.8|15824.8|15820.8|25
1625448710000|2021-07-05 01:31:50|15827.8|15823.8|15828.8|15824.8|15828.8|15824.8|15827.8|15823.8|20
1625448720000|2021-07-05 01:32:00|15829.3|15825.3|15831.8|15827.8|15831.8|15827.8|15829.3|15825.3|20
1625448730000|2021-07-05 01:32:10|15832.3|15828.3|15832.3|15828.3|15832.8|15828.8|15832.3|15828.3|5
1625448740000|2021-07-05 01:32:20|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15830.3|15826.3|21
1625448760000|2021-07-05 01:32:40|15830.8|15826.8|15831.3|15827.3|15831.3|15827.3|15830.8|15826.8|7
1625448770000|2021-07-05 01:32:50|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1625448780000|2021-07-05 01:33:00|15831.3|15827.3|15830.8|15826.8|15831.8|15827.8|15830.8|15826.8|6
1625448790000|2021-07-05 01:33:10|15830.3|15826.3|15829.8|15825.8|15830.3|15826.3|15829.8|15825.8|20
1625448800000|2021-07-05 01:33:20|15829.3|15825.3|15829.3|15825.3|15829.8|15825.8|15828.8|15824.8|11
1625448810000|2021-07-05 01:33:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|2
1625448820000|2021-07-05 01:33:40|15830.8|15826.8|15830.3|15826.3|15830.8|15826.8|15830.3|15826.3|6
1625448830000|2021-07-05 01:33:50|15829.8|15825.8|15829.3|15825.3|15830.3|15826.3|15829.3|15825.3|5
1625448840000|2021-07-05 01:34:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|11
1625448850000|2021-07-05 01:34:10|15830.3|15826.3|15829.8|15825.8|15830.3|15826.3|15829.8|15825.8|5
1625448860000|2021-07-05 01:34:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15828.8|15824.8|11
1625448880000|2021-07-05 01:34:40|15829.8|15825.8|15828.8|15824.8|15829.8|15825.8|15828.8|15824.8|13
1625448890000|2021-07-05 01:34:50|||||||||5
1625448900000|2021-07-05 01:35:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|5
1625448910000|2021-07-05 01:35:10|15827.3|15823.3|15828.3|15824.3|15828.3|15824.3|15827.3|15823.3|6
1625448920000|2021-07-05 01:35:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1625448930000|2021-07-05 01:35:30|15829.8|15825.8|15829.3|15825.3|15829.8|15825.8|15829.3|15825.3|11
1625448940000|2021-07-05 01:35:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1625448950000|2021-07-05 01:35:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1625448960000|2021-07-05 01:36:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|4
1625448970000|2021-07-05 01:36:10|15826.3|15822.3|15827.8|15823.8|15827.8|15823.8|15826.3|15822.3|8
1625448980000|2021-07-05 01:36:20|15827.3|15823.3|15827.8|15823.8|15827.8|15823.8|15827.3|15823.3|3
1625448990000|2021-07-05 01:36:30|||||||||1
1625449000000|2021-07-05 01:36:40|15828.8|15824.8|15826.8|15822.8|15828.8|15824.8|15826.8|15822.8|12
1625449020000|2021-07-05 01:37:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1625449040000|2021-07-05 01:37:20|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|4
1625449060000|2021-07-05 01:37:40|15825.8|15821.8|15826.8|15822.8|15826.8|15822.8|15825.8|15821.8|4
1625449080000|2021-07-05 01:38:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|2
1625449090000|2021-07-05 01:38:10|15827.8|15823.8|15826.8|15822.8|15827.8|15823.8|15826.3|15822.3|6
1625449100000|2021-07-05 01:38:20|15827.3|15823.3|15827.8|15823.8|15827.8|15823.8|15827.3|15823.3|3
1625449110000|2021-07-05 01:38:30|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1625449120000|2021-07-05 01:38:40|15827.3|15823.3|15827.8|15823.8|15827.8|15823.8|15827.3|15823.3|3
1625449130000|2021-07-05 01:38:50|15826.8|15822.8|15827.8|15823.8|15827.8|15823.8|15826.8|15822.8|2
1625449140000|2021-07-05 01:39:00|15828.3|15824.3|15828.8|15824.8|15828.8|15824.8|15828.3|15824.3|49
1625449150000|2021-07-05 01:39:10|15829.8|15825.8|15829.3|15825.3|15829.8|15825.8|15829.3|15825.3|30
1625449160000|2021-07-05 01:39:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|7
1625449170000|2021-07-05 01:39:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1625449180000|2021-07-05 01:39:40|15829.3|15825.3|15828.8|15824.8|15829.3|15825.3|15828.8|15824.8|4
1625449190000|2021-07-05 01:39:50|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1625449200000|2021-07-05 01:40:00|||||||||2
1625449210000|2021-07-05 01:40:10|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|3
1625449230000|2021-07-05 01:40:30|15827.3|15823.3|15828.8|15824.8|15828.8|15824.8|15827.3|15823.3|12
1625449240000|2021-07-05 01:40:40|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1625449250000|2021-07-05 01:40:50|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1625449260000|2021-07-05 01:41:00|15829.8|15825.8|15828.3|15824.3|15829.8|15825.8|15828.3|15824.3|132
1625449270000|2021-07-05 01:41:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|4
1625449280000|2021-07-05 01:41:20|15826.8|15822.8|15827.3|15823.3|15827.3|15823.3|15826.8|15822.8|6
1625449290000|2021-07-05 01:41:30|15828.3|15824.3|15828.8|15824.8|15828.8|15824.8|15828.3|15824.3|3
1625449300000|2021-07-05 01:41:40|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|3
1625449320000|2021-07-05 01:42:00|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|2
1625449330000|2021-07-05 01:42:10|15831.3|15827.3|15830.3|15826.3|15831.3|15827.3|15830.3|15826.3|4
1625449340000|2021-07-05 01:42:20|15828.3|15824.3|15828.8|15824.8|15828.8|15824.8|15828.3|15824.3|7
1625449350000|2021-07-05 01:42:30|15829.3|15825.3|15830.8|15826.8|15830.8|15826.8|15829.3|15825.3|2
1625449360000|2021-07-05 01:42:40|||||||||2
1625449380000|2021-07-05 01:43:00|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|2
1625449390000|2021-07-05 01:43:10|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|4
1625449400000|2021-07-05 01:43:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1625449410000|2021-07-05 01:43:30|15829.8|15825.8|15829.3|15825.3|15829.8|15825.8|15829.3|15825.3|8
1625449420000|2021-07-05 01:43:40|15826.8|15822.8|15827.3|15823.3|15827.3|15823.3|15826.8|15822.8|15
1625449430000|2021-07-05 01:43:50|15826.8|15822.8|15827.3|15823.3|15827.3|15823.3|15826.8|15822.8|3
1625449440000|2021-07-05 01:44:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|3
1625449450000|2021-07-05 01:44:10|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|3
1625449460000|2021-07-05 01:44:20|15828.3|15824.3|15829.3|15825.3|15829.3|15825.3|15828.3|15824.3|6
1625449470000|2021-07-05 01:44:30|15830.8|15826.8|15829.3|15825.3|15830.8|15826.8|15829.3|15825.3|3
1625449490000|2021-07-05 01:44:50|15828.3|15824.3|15827.8|15823.8|15828.3|15824.3|15827.8|15823.8|9
1625449500000|2021-07-05 01:45:00|15826.3|15822.3|15826.8|15822.8|15826.8|15822.8|15826.3|15822.3|3
1625449510000|2021-07-05 01:45:10|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|4
1625449520000|2021-07-05 01:45:20|15825.3|15821.3|15822.8|15818.8|15825.3|15821.3|15822.8|15818.8|6
1625449530000|2021-07-05 01:45:30|15821.3|15817.3|15821.8|15817.8|15821.8|15817.8|15821.3|15817.3|5
1625449540000|2021-07-05 01:45:40|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|2
1625449550000|2021-07-05 01:45:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1625449560000|2021-07-05 01:46:00|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|7
1625449570000|2021-07-05 01:46:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625449580000|2021-07-05 01:46:20|15821.8|15817.8|15824.3|15820.3|15824.3|15820.3|15821.8|15817.8|7
1625449590000|2021-07-05 01:46:30|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|2
1625449600000|2021-07-05 01:46:40|15824.3|15820.3|15824.8|15820.8|15824.8|15820.8|15824.3|15820.3|5
1625449610000|2021-07-05 01:46:50|15825.8|15821.8|15827.3|15823.3|15827.3|15823.3|15825.8|15821.8|4
1625449620000|2021-07-05 01:47:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1625449630000|2021-07-05 01:47:10|15826.3|15822.3|15827.8|15823.8|15827.8|15823.8|15826.3|15822.3|2
1625449650000|2021-07-05 01:47:30|15826.8|15822.8|15826.3|15822.3|15826.8|15822.8|15826.3|15822.3|4
1625449660000|2021-07-05 01:47:40|15824.8|15820.8|15825.8|15821.8|15826.8|15822.8|15824.8|15820.8|11
1625449670000|2021-07-05 01:47:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|5
1625449680000|2021-07-05 01:48:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|4
1625449690000|2021-07-05 01:48:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1625449700000|2021-07-05 01:48:20|15825.8|15821.8|15827.3|15823.3|15827.3|15823.3|15825.8|15821.8|5
1625449710000|2021-07-05 01:48:30|||||||||2
1625449720000|2021-07-05 01:48:40|||||||||2
1625449730000|2021-07-05 01:48:50|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|0
1625449740000|2021-07-05 01:49:00|15827.6|15823.6|15828.4|15824.4|15829.9|15825.9|15827.6|15823.6|15
1625449750000|2021-07-05 01:49:10|15829.7|15825.7|15831.7|15827.7|15831.7|15827.7|15829.7|15825.7|4
1625449760000|2021-07-05 01:49:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|4
1625449770000|2021-07-05 01:49:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625449780000|2021-07-05 01:49:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625449820000|2021-07-05 01:50:20|15830.7|15826.7|15832.7|15828.7|15832.7|15828.7|15830.7|15826.7|5
1625449830000|2021-07-05 01:50:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1625449840000|2021-07-05 01:50:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1625449850000|2021-07-05 01:50:50|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625449860000|2021-07-05 01:51:00|15829.7|15825.7|15830.7|15826.7|15830.7|15826.7|15829.7|15825.7|5
1625449870000|2021-07-05 01:51:10|15830.2|15826.2|15828.2|15824.2|15830.2|15826.2|15828.2|15824.2|8
1625449880000|2021-07-05 01:51:20|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625449890000|2021-07-05 01:51:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1625449900000|2021-07-05 01:51:40|15826.2|15822.2|15830.2|15826.2|15830.2|15826.2|15826.2|15822.2|13
1625449920000|2021-07-05 01:52:00|||||||||1
1625449930000|2021-07-05 01:52:10|15831.7|15827.7|15831.2|15827.2|15831.7|15827.7|15831.2|15827.2|6
1625449950000|2021-07-05 01:52:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625449960000|2021-07-05 01:52:40|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|2
1625449980000|2021-07-05 01:53:00|15826.7|15822.7|15825.7|15821.7|15826.7|15822.7|15825.7|15821.7|4
1625450000000|2021-07-05 01:53:20|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625450010000|2021-07-05 01:53:30|15828.7|15824.7|15827.7|15823.7|15828.7|15824.7|15827.7|15823.7|5
1625450020000|2021-07-05 01:53:40|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|3
1625450030000|2021-07-05 01:53:50|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|9
1625450040000|2021-07-05 01:54:00|15827.2|15823.2|15828.2|15824.2|15828.2|15824.2|15826.7|15822.7|4
1625450050000|2021-07-05 01:54:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625450060000|2021-07-05 01:54:20|15830.2|15826.2|15829.7|15825.7|15830.2|15826.2|15829.7|15825.7|2
1625450070000|2021-07-05 01:54:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625450080000|2021-07-05 01:54:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625450100000|2021-07-05 01:55:00|||||||||1
1625450120000|2021-07-05 01:55:20|||||||||3
1625450160000|2021-07-05 01:56:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1625450170000|2021-07-05 01:56:10|15827.7|15823.7|15827.2|15823.2|15828.2|15824.2|15827.2|15823.2|9
1625450190000|2021-07-05 01:56:30|15827.7|15823.7|15826.7|15822.7|15827.7|15823.7|15826.7|15822.7|7
1625450220000|2021-07-05 01:57:00|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.7|15822.7|2
1625450230000|2021-07-05 01:57:10|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625450240000|2021-07-05 01:57:20|15825.7|15821.7|15824.7|15820.7|15825.7|15821.7|15824.7|15820.7|7
1625450250000|2021-07-05 01:57:30|15824.2|15820.2|15824.2|15820.2|15824.7|15820.7|15823.2|15819.2|5
1625450260000|2021-07-05 01:57:40|||||||||2
1625450270000|2021-07-05 01:57:50|||||||||6
1625450280000|2021-07-05 01:58:00|15824.7|15820.7|15825.2|15821.2|15825.2|15821.2|15824.7|15820.7|4
1625450290000|2021-07-05 01:58:10|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|3
1625450300000|2021-07-05 01:58:20|||||||||2
1625450340000|2021-07-05 01:59:00|15823.7|15819.7|15822.2|15818.2|15823.7|15819.7|15822.2|15818.2|11
1625450350000|2021-07-05 01:59:10|15822.7|15818.7|15822.7|15818.7|15823.2|15819.2|15822.7|15818.7|6
1625450360000|2021-07-05 01:59:20|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|1
1625450370000|2021-07-05 01:59:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|7
1625450380000|2021-07-05 01:59:40|||||||||2
1625450400000|2021-07-05 02:00:00|15820.2|15816.2|15820.7|15816.7|15820.7|15816.7|15820.2|15816.2|11
1625450410000|2021-07-05 02:00:10|15821.7|15817.7|15822.2|15818.2|15822.2|15818.2|15821.2|15817.2|4
1625450420000|2021-07-05 02:00:20|||||||||1
1625450430000|2021-07-05 02:00:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|3
1625450440000|2021-07-05 02:00:40|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1625450450000|2021-07-05 02:00:50|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625450460000|2021-07-05 02:01:00|15822.2|15818.2|15821.2|15817.2|15822.2|15818.2|15821.2|15817.2|4
1625450470000|2021-07-05 02:01:10|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|5
1625450480000|2021-07-05 02:01:20|15821.2|15817.2|15821.7|15817.7|15821.7|15817.7|15821.2|15817.2|3
1625450490000|2021-07-05 02:01:30|15821.2|15817.2|15820.7|15816.7|15821.2|15817.2|15820.7|15816.7|6
1625450500000|2021-07-05 02:01:40|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|5
1625450510000|2021-07-05 02:01:50|15818.7|15814.7|15819.2|15815.2|15820.2|15816.2|15818.7|15814.7|6
1625450520000|2021-07-05 02:02:00|15819.7|15815.7|15819.2|15815.2|15819.7|15815.7|15819.2|15815.2|11
1625450530000|2021-07-05 02:02:10|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|5
1625450540000|2021-07-05 02:02:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|4
1625450550000|2021-07-05 02:02:30|15819.7|15815.7|15820.7|15816.7|15821.7|15817.7|15819.7|15815.7|7
1625450560000|2021-07-05 02:02:40|15820.2|15816.2|15820.7|15816.7|15820.7|15816.7|15820.2|15816.2|3
1625450570000|2021-07-05 02:02:50|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|1
1625450580000|2021-07-05 02:03:00|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|2
1625450590000|2021-07-05 02:03:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|3
1625450600000|2021-07-05 02:03:20|15823.2|15819.2|15821.7|15817.7|15823.2|15819.2|15821.7|15817.7|9
1625450610000|2021-07-05 02:03:30|15820.7|15816.7|15818.7|15814.7|15820.7|15816.7|15818.7|15814.7|4
1625450620000|2021-07-05 02:03:40|15820.2|15816.2|15818.7|15814.7|15820.2|15816.2|15818.7|15814.7|5
1625450630000|2021-07-05 02:03:50|15818.2|15814.2|15817.7|15813.7|15818.7|15814.7|15817.7|15813.7|10
1625450640000|2021-07-05 02:04:00|15817.2|15813.2|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|6
1625450650000|2021-07-05 02:04:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1625450660000|2021-07-05 02:04:20|15820.2|15816.2|15819.2|15815.2|15820.2|15816.2|15818.2|15814.2|9
1625450670000|2021-07-05 02:04:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|6
1625450680000|2021-07-05 02:04:40|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|9
1625450700000|2021-07-05 02:05:00|||||||||3
1625450710000|2021-07-05 02:05:10|15820.7|15816.7|15823.2|15819.2|15823.2|15819.2|15820.7|15816.7|15
1625450720000|2021-07-05 02:05:20|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|3
1625450730000|2021-07-05 02:05:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|3
1625450750000|2021-07-05 02:05:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1625450760000|2021-07-05 02:06:00|15824.7|15820.7|15823.7|15819.7|15824.7|15820.7|15823.7|15819.7|16
1625450770000|2021-07-05 02:06:10|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625450800000|2021-07-05 02:06:40|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|4
1625450810000|2021-07-05 02:06:50|15824.2|15820.2|15823.2|15819.2|15824.2|15820.2|15823.2|15819.2|7
1625450820000|2021-07-05 02:07:00|||||||||2
1625450830000|2021-07-05 02:07:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|5
1625450840000|2021-07-05 02:07:20|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|6
1625450850000|2021-07-05 02:07:30|15823.7|15819.7|15823.2|15819.2|15823.7|15819.7|15823.2|15819.2|7
1625450880000|2021-07-05 02:08:00|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625450890000|2021-07-05 02:08:10|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|5
1625450900000|2021-07-05 02:08:20|15820.7|15816.7|15821.2|15817.2|15821.2|15817.2|15820.7|15816.7|5
1625450910000|2021-07-05 02:08:30|15820.2|15816.2|15820.7|15816.7|15820.7|15816.7|15820.2|15816.2|3
1625450920000|2021-07-05 02:08:40|15820.2|15816.2|15819.2|15815.2|15820.2|15816.2|15819.2|15815.2|9
1625450930000|2021-07-05 02:08:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1625450950000|2021-07-05 02:09:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|3
1625450960000|2021-07-05 02:09:20|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|2
1625450980000|2021-07-05 02:09:40|15819.7|15815.7|15818.7|15814.7|15819.7|15815.7|15818.7|15814.7|5
1625450990000|2021-07-05 02:09:50|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1625451000000|2021-07-05 02:10:00|15816.2|15812.2|15818.2|15814.2|15818.2|15814.2|15816.2|15812.2|5
1625451010000|2021-07-05 02:10:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|3
1625451030000|2021-07-05 02:10:30|||||||||5
1625451040000|2021-07-05 02:10:40|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|9
1625451050000|2021-07-05 02:10:50|||||||||1
1625451060000|2021-07-05 02:11:00|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|12
1625451070000|2021-07-05 02:11:10|15818.2|15814.2|15818.2|15814.2|15818.7|15814.7|15818.2|15814.2|6
1625451080000|2021-07-05 02:11:20|15817.2|15813.2|15819.2|15815.2|15819.2|15815.2|15817.2|15813.2|8
1625451090000|2021-07-05 02:11:30|15818.2|15814.2|15817.7|15813.7|15818.2|15814.2|15817.7|15813.7|2
1625451110000|2021-07-05 02:11:50|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|2
1625451120000|2021-07-05 02:12:00|15816.7|15812.7|15814.7|15810.7|15816.7|15812.7|15814.7|15810.7|11
1625451130000|2021-07-05 02:12:10|||||||||7
1625451140000|2021-07-05 02:12:20|15815.2|15811.2|15816.2|15812.2|15816.2|15812.2|15815.2|15811.2|4
1625451150000|2021-07-05 02:12:30|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1
1625451170000|2021-07-05 02:12:50|15817.2|15813.2|15818.7|15814.7|15819.2|15815.2|15817.2|15813.2|4
1625451180000|2021-07-05 02:13:00|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|4
1625451190000|2021-07-05 02:13:10|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1625451200000|2021-07-05 02:13:20|15821.2|15817.2|15821.7|15817.7|15821.7|15817.7|15821.2|15817.2|3
1625451220000|2021-07-05 02:13:40|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|2
1625451230000|2021-07-05 02:13:50|15822.2|15818.2|15823.7|15819.7|15823.7|15819.7|15822.2|15818.2|3
1625451240000|2021-07-05 02:14:00|15823.2|15819.2|15822.7|15818.7|15823.2|15819.2|15822.7|15818.7|10
1625451250000|2021-07-05 02:14:10|||||||||2
1625451270000|2021-07-05 02:14:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|7
1625451320000|2021-07-05 02:15:20|15823.7|15819.7|15824.2|15820.2|15824.2|15820.2|15823.7|15819.7|3
1625451340000|2021-07-05 02:15:40|15824.7|15820.7|15823.7|15819.7|15824.7|15820.7|15823.7|15819.7|4
1625451350000|2021-07-05 02:15:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|2
1625451360000|2021-07-05 02:16:00|15822.7|15818.7|15823.7|15819.7|15823.7|15819.7|15822.7|15818.7|7
1625451370000|2021-07-05 02:16:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|5
1625451380000|2021-07-05 02:16:20|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|3
1625451390000|2021-07-05 02:16:30|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625451400000|2021-07-05 02:16:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|3
1625451410000|2021-07-05 02:16:50|||||||||4
1625451420000|2021-07-05 02:17:00|||||||||6
1625451430000|2021-07-05 02:17:10|15824.2|15820.2|15824.7|15820.7|15824.7|15820.7|15824.2|15820.2|4
1625451440000|2021-07-05 02:17:20|15825.2|15821.2|15824.2|15820.2|15825.2|15821.2|15824.2|15820.2|8
1625451450000|2021-07-05 02:17:30|||||||||2
1625451460000|2021-07-05 02:17:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|4
1625451470000|2021-07-05 02:17:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625451480000|2021-07-05 02:18:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|4
1625451490000|2021-07-05 02:18:10|||||||||2
1625451500000|2021-07-05 02:18:20|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|11
1625451510000|2021-07-05 02:18:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625451520000|2021-07-05 02:18:40|||||||||3
1625451540000|2021-07-05 02:19:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|4
1625451560000|2021-07-05 02:19:20|15826.2|15822.2|15824.7|15820.7|15826.2|15822.2|15824.7|15820.7|12
1625451580000|2021-07-05 02:19:40|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1625451600000|2021-07-05 02:20:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|3
1625451610000|2021-07-05 02:20:10|||||||||5
1625451630000|2021-07-05 02:20:30|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|6
1625451640000|2021-07-05 02:20:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625451680000|2021-07-05 02:21:20|||||||||2
1625451690000|2021-07-05 02:21:30|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|4
1625451710000|2021-07-05 02:21:50|15823.2|15819.2|15823.7|15819.7|15823.7|15819.7|15821.7|15817.7|10
1625451720000|2021-07-05 02:22:00|||||||||2
1625451740000|2021-07-05 02:22:20|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|5
1625451750000|2021-07-05 02:22:30|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625451760000|2021-07-05 02:22:40|||||||||4
1625451780000|2021-07-05 02:23:00|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1625451790000|2021-07-05 02:23:10|||||||||6
1625451830000|2021-07-05 02:23:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625451840000|2021-07-05 02:24:00|||||||||1
1625451850000|2021-07-05 02:24:10|15822.2|15818.2|15822.7|15818.7|15822.7|15818.7|15822.2|15818.2|4
1625451870000|2021-07-05 02:24:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|4
1625451880000|2021-07-05 02:24:40|15824.2|15820.2|15823.7|15819.7|15824.2|15820.2|15823.7|15819.7|3
1625451900000|2021-07-05 02:25:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|3
1625451910000|2021-07-05 02:25:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1625451920000|2021-07-05 02:25:20|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625451960000|2021-07-05 02:26:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|3
1625451970000|2021-07-05 02:26:10|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|2
1625452000000|2021-07-05 02:26:40|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|3
1625452010000|2021-07-05 02:26:50|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1625452020000|2021-07-05 02:27:00|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|3
1625452040000|2021-07-05 02:27:20|||||||||6
1625452050000|2021-07-05 02:27:30|15821.2|15817.2|15821.7|15817.7|15821.7|15817.7|15821.2|15817.2|2
1625452080000|2021-07-05 02:28:00|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|2
1625452090000|2021-07-05 02:28:10|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|4
1625452100000|2021-07-05 02:28:20|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|2
1625452110000|2021-07-05 02:28:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1625452120000|2021-07-05 02:28:40|15819.7|15815.7|15818.7|15814.7|15819.7|15815.7|15818.7|15814.7|5
1625452130000|2021-07-05 02:28:50|||||||||1
1625452140000|2021-07-05 02:29:00|||||||||2
1625452150000|2021-07-05 02:29:10|||||||||3
1625452170000|2021-07-05 02:29:30|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|10
1625452180000|2021-07-05 02:29:40|||||||||1
1625452190000|2021-07-05 02:29:50|15819.2|15815.2|15818.2|15814.2|15819.2|15815.2|15818.2|15814.2|11
1625452200000|2021-07-05 02:30:00|15819.2|15815.2|15819.7|15815.7|15819.7|15815.7|15819.2|15815.2|6
1625452210000|2021-07-05 02:30:10|15819.2|15815.2|15819.7|15815.7|15819.7|15815.7|15819.2|15815.2|13
1625452220000|2021-07-05 02:30:20|15817.7|15813.7|15818.2|15814.2|15818.2|15814.2|15817.7|15813.7|6
1625452230000|2021-07-05 02:30:30|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|4
1625452240000|2021-07-05 02:30:40|15816.7|15812.7|15815.7|15811.7|15816.7|15812.7|15815.7|15811.7|4
1625452250000|2021-07-05 02:30:50|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|3
1625452280000|2021-07-05 02:31:20|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|5
1625452290000|2021-07-05 02:31:30|15813.7|15809.7|15812.7|15808.7|15813.7|15809.7|15812.7|15808.7|5
1625452300000|2021-07-05 02:31:40|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15811.7|15807.7|11
1625452320000|2021-07-05 02:32:00|||||||||3
1625452340000|2021-07-05 02:32:20|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|2
1625452350000|2021-07-05 02:32:30|15814.2|15810.2|15815.2|15811.2|15815.2|15811.2|15814.2|15810.2|4
1625452360000|2021-07-05 02:32:40|||||||||2
1625452380000|2021-07-05 02:33:00|15813.2|15809.2|15812.7|15808.7|15813.2|15809.2|15812.7|15808.7|3
1625452400000|2021-07-05 02:33:20|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|4
1625452420000|2021-07-05 02:33:40|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1625452440000|2021-07-05 02:34:00|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|2
1625452450000|2021-07-05 02:34:10|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|2
1625452460000|2021-07-05 02:34:20|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|3
1625452480000|2021-07-05 02:34:40|15813.2|15809.2|15812.7|15808.7|15813.2|15809.2|15812.7|15808.7|7
1625452490000|2021-07-05 02:34:50|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|4
1625452500000|2021-07-05 02:35:00|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|8
1625452510000|2021-07-05 02:35:10|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1625452520000|2021-07-05 02:35:20|||||||||4
1625452530000|2021-07-05 02:35:30|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15810.2|15806.2|3
1625452540000|2021-07-05 02:35:40|15811.2|15807.2|15810.2|15806.2|15811.2|15807.2|15810.2|15806.2|8
1625452560000|2021-07-05 02:36:00|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|4
1625452570000|2021-07-05 02:36:10|15809.2|15805.2|15809.7|15805.7|15809.7|15805.7|15809.2|15805.2|9
1625452580000|2021-07-05 02:36:20|15808.7|15804.7|15807.7|15803.7|15808.7|15804.7|15807.7|15803.7|6
1625452590000|2021-07-05 02:36:30|||||||||4
1625452600000|2021-07-05 02:36:40|15808.2|15804.2|15806.2|15802.2|15808.2|15804.2|15806.2|15802.2|17
1625452610000|2021-07-05 02:36:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|5
1625452620000|2021-07-05 02:37:00|15805.7|15801.7|15806.2|15802.2|15806.2|15802.2|15805.7|15801.7|5
1625452630000|2021-07-05 02:37:10|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|6
1625452640000|2021-07-05 02:37:20|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|5
1625452650000|2021-07-05 02:37:30|15806.7|15802.7|15807.2|15803.2|15807.2|15803.2|15805.7|15801.7|10
1625452660000|2021-07-05 02:37:40|15807.7|15803.7|15806.7|15802.7|15807.7|15803.7|15806.7|15802.7|4
1625452670000|2021-07-05 02:37:50|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|8
1625452680000|2021-07-05 02:38:00|||||||||3
1625452690000|2021-07-05 02:38:10|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|9
1625452700000|2021-07-05 02:38:20|15803.7|15799.7|15805.2|15801.2|15805.2|15801.2|15803.7|15799.7|8
1625452710000|2021-07-05 02:38:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625452720000|2021-07-05 02:38:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625452730000|2021-07-05 02:38:50|15802.7|15798.7|15804.2|15800.2|15804.2|15800.2|15802.7|15798.7|16
1625452740000|2021-07-05 02:39:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|4
1625452760000|2021-07-05 02:39:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625452770000|2021-07-05 02:39:30|15804.7|15800.7|15803.7|15799.7|15804.7|15800.7|15803.7|15799.7|4
1625452790000|2021-07-05 02:39:50|||||||||3
1625452800000|2021-07-05 02:40:00|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|4
1625452810000|2021-07-05 02:40:10|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|3
1625452820000|2021-07-05 02:40:20|15804.7|15800.7|15805.7|15801.7|15805.7|15801.7|15804.7|15800.7|9
1625452830000|2021-07-05 02:40:30|15806.2|15802.2|15805.2|15801.2|15806.2|15802.2|15805.2|15801.2|2
1625452850000|2021-07-05 02:40:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|3
1625452860000|2021-07-05 02:41:00|15805.2|15801.2|15804.7|15800.7|15805.2|15801.2|15804.7|15800.7|3
1625452870000|2021-07-05 02:41:10|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|8
1625452890000|2021-07-05 02:41:30|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|7
1625452900000|2021-07-05 02:41:40|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|2
1625452910000|2021-07-05 02:41:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1625452920000|2021-07-05 02:42:00|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1625452930000|2021-07-05 02:42:10|15803.7|15799.7|15803.2|15799.2|15803.7|15799.7|15803.2|15799.2|4
1625452940000|2021-07-05 02:42:20|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|9
1625452950000|2021-07-05 02:42:30|15801.7|15797.7|15801.2|15797.2|15801.7|15797.7|15801.2|15797.2|14
1625452960000|2021-07-05 02:42:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|4
1625452970000|2021-07-05 02:42:50|||||||||5
1625452980000|2021-07-05 02:43:00|15801.2|15797.2|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|8
1625452990000|2021-07-05 02:43:10|15801.2|15797.2|15802.2|15798.2|15802.2|15798.2|15801.2|15797.2|10
1625453000000|2021-07-05 02:43:20|15803.2|15799.2|15802.7|15798.7|15803.2|15799.2|15802.7|15798.7|4
1625453010000|2021-07-05 02:43:30|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|3
1625453030000|2021-07-05 02:43:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|5
1625453040000|2021-07-05 02:44:00|15803.7|15799.7|15803.2|15799.2|15803.7|15799.7|15803.2|15799.2|3
1625453060000|2021-07-05 02:44:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|6
1625453070000|2021-07-05 02:44:30|15805.7|15801.7|15804.7|15800.7|15805.7|15801.7|15804.7|15800.7|8
1625453080000|2021-07-05 02:44:40|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|2
1625453090000|2021-07-05 02:44:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|5
1625453100000|2021-07-05 02:45:00|15806.2|15802.2|15805.7|15801.7|15806.2|15802.2|15805.7|15801.7|8
1625453120000|2021-07-05 02:45:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|7
1625453130000|2021-07-05 02:45:30|15804.2|15800.2|15803.2|15799.2|15804.2|15800.2|15803.2|15799.2|2
1625453140000|2021-07-05 02:45:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625453150000|2021-07-05 02:45:50|15803.2|15799.2|15803.7|15799.7|15803.7|15799.7|15803.2|15799.2|11
1625453160000|2021-07-05 02:46:00|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|4
1625453180000|2021-07-05 02:46:20|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1625453190000|2021-07-05 02:46:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1625453200000|2021-07-05 02:46:40|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|3
1625453210000|2021-07-05 02:46:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|9
1625453220000|2021-07-05 02:47:00|15807.2|15803.2|15807.7|15803.7|15807.7|15803.7|15807.2|15803.2|4
1625453230000|2021-07-05 02:47:10|15807.2|15803.2|15807.7|15803.7|15807.7|15803.7|15807.2|15803.2|4
1625453260000|2021-07-05 02:47:40|||||||||2
1625453270000|2021-07-05 02:47:50|||||||||1
1625453300000|2021-07-05 02:48:20|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|4
1625453310000|2021-07-05 02:48:30|||||||||7
1625453340000|2021-07-05 02:49:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1625453360000|2021-07-05 02:49:20|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|3
1625453370000|2021-07-05 02:49:30|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1625453410000|2021-07-05 02:50:10|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625453420000|2021-07-05 02:50:20|15805.7|15801.7|15806.2|15802.2|15806.2|15802.2|15805.7|15801.7|9
1625453430000|2021-07-05 02:50:30|||||||||2
1625453450000|2021-07-05 02:50:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625453460000|2021-07-05 02:51:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|2
1625453470000|2021-07-05 02:51:10|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|7
1625453480000|2021-07-05 02:51:20|15808.7|15804.7|15808.7|15804.7|15809.7|15805.7|15808.7|15804.7|4
1625453500000|2021-07-05 02:51:40|||||||||3
1625453510000|2021-07-05 02:51:50|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|3
1625453520000|2021-07-05 02:52:00|||||||||4
1625453530000|2021-07-05 02:52:10|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|3
1625453540000|2021-07-05 02:52:20|15812.2|15808.2|15812.7|15808.7|15813.7|15809.7|15812.2|15808.2|6
1625453560000|2021-07-05 02:52:40|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|2
1625453570000|2021-07-05 02:52:50|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|2
1625453580000|2021-07-05 02:53:00|15812.2|15808.2|15811.7|15807.7|15812.2|15808.2|15811.7|15807.7|4
1625453590000|2021-07-05 02:53:10|||||||||2
1625453610000|2021-07-05 02:53:30|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|4
1625453620000|2021-07-05 02:53:40|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|1
1625453640000|2021-07-05 02:54:00|||||||||2
1625453670000|2021-07-05 02:54:30|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|2
1625453680000|2021-07-05 02:54:40|15810.7|15806.7|15810.2|15806.2|15810.7|15806.7|15810.2|15806.2|5
1625453710000|2021-07-05 02:55:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|4
1625453720000|2021-07-05 02:55:20|15806.7|15802.7|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|4
1625453740000|2021-07-05 02:55:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1625453750000|2021-07-05 02:55:50|15805.2|15801.2|15804.7|15800.7|15805.2|15801.2|15804.7|15800.7|4
1625453760000|2021-07-05 02:56:00|15803.7|15799.7|15804.7|15800.7|15804.7|15800.7|15803.7|15799.7|9
1625453780000|2021-07-05 02:56:20|||||||||2
1625453790000|2021-07-05 02:56:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1625453800000|2021-07-05 02:56:40|15806.7|15802.7|15807.7|15803.7|15807.7|15803.7|15806.7|15802.7|4
1625453810000|2021-07-05 02:56:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|7
1625453830000|2021-07-05 02:57:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|2
1625453850000|2021-07-05 02:57:30|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1625453870000|2021-07-05 02:57:50|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|6
1625453880000|2021-07-05 02:58:00|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|3
1625453890000|2021-07-05 02:58:10|||||||||3
1625453900000|2021-07-05 02:58:20|15803.2|15799.2|15803.7|15799.7|15803.7|15799.7|15803.2|15799.2|2
1625453910000|2021-07-05 02:58:30|||||||||3
1625453920000|2021-07-05 02:58:40|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|4
1625453930000|2021-07-05 02:58:50|||||||||2
1625453940000|2021-07-05 02:59:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|1
1625453960000|2021-07-05 02:59:20|||||||||3
1625453970000|2021-07-05 02:59:30|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|3
1625453980000|2021-07-05 02:59:40|||||||||3
1625453990000|2021-07-05 02:59:50|||||||||2
1625454010000|2021-07-05 03:00:10|||||||||4
1625454020000|2021-07-05 03:00:20|15803.2|15799.2|15805.7|15801.7|15805.7|15801.7|15803.2|15799.2|5
1625454030000|2021-07-05 03:00:30|15805.2|15801.2|15806.2|15802.2|15806.2|15802.2|15805.2|15801.2|2
1625454040000|2021-07-05 03:00:40|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|1
1625454050000|2021-07-05 03:00:50|||||||||2
1625454060000|2021-07-05 03:01:00|||||||||6
1625454070000|2021-07-05 03:01:10|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|5
1625454080000|2021-07-05 03:01:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1625454100000|2021-07-05 03:01:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|3
1625454120000|2021-07-05 03:02:00|15806.7|15802.7|15808.7|15804.7|15808.7|15804.7|15806.7|15802.7|2
1625454150000|2021-07-05 03:02:30|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1625454170000|2021-07-05 03:02:50|||||||||1
1625454190000|2021-07-05 03:03:10|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|3
1625454200000|2021-07-05 03:03:20|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3
1625454210000|2021-07-05 03:03:30|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|3
1625454220000|2021-07-05 03:03:40|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625454230000|2021-07-05 03:03:50|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|2
1625454240000|2021-07-05 03:04:00|15806.2|15802.2|15805.7|15801.7|15806.2|15802.2|15805.7|15801.7|3
1625454270000|2021-07-05 03:04:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|3
1625454290000|2021-07-05 03:04:50|15805.2|15801.2|15804.7|15800.7|15805.2|15801.2|15804.7|15800.7|6
1625454310000|2021-07-05 03:05:10|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|3
1625454320000|2021-07-05 03:05:20|15806.2|15802.2|15804.7|15800.7|15806.2|15802.2|15804.7|15800.7|5
1625454340000|2021-07-05 03:05:40|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1625454360000|2021-07-05 03:06:00|||||||||3
1625454380000|2021-07-05 03:06:20|||||||||1
1625454390000|2021-07-05 03:06:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|5
1625454400000|2021-07-05 03:06:40|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|6
1625454410000|2021-07-05 03:06:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|4
1625454420000|2021-07-05 03:07:00|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|2
1625454430000|2021-07-05 03:07:10|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|3
1625454450000|2021-07-05 03:07:30|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625454470000|2021-07-05 03:07:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625454490000|2021-07-05 03:08:10|||||||||2
1625454510000|2021-07-05 03:08:30|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|2
1625454530000|2021-07-05 03:08:50|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625454540000|2021-07-05 03:09:00|||||||||4
1625454550000|2021-07-05 03:09:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625454570000|2021-07-05 03:09:30|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1625454590000|2021-07-05 03:09:50|15807.7|15803.7|15809.2|15805.2|15809.7|15805.7|15807.7|15803.7|6
1625454600000|2021-07-05 03:10:00|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|15808.2|15804.2|2
1625454620000|2021-07-05 03:10:20|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|2
1625454640000|2021-07-05 03:10:40|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1625454670000|2021-07-05 03:11:10|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|2
1625454680000|2021-07-05 03:11:20|||||||||4
1625454700000|2021-07-05 03:11:40|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625454710000|2021-07-05 03:11:50|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625454720000|2021-07-05 03:12:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|6
1625454730000|2021-07-05 03:12:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625454740000|2021-07-05 03:12:20|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|5
1625454750000|2021-07-05 03:12:30|||||||||4
1625454760000|2021-07-05 03:12:40|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|5
1625454770000|2021-07-05 03:12:50|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|13
1625454780000|2021-07-05 03:13:00|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|5
1625454790000|2021-07-05 03:13:10|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|5
1625454800000|2021-07-05 03:13:20|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|1
1625454810000|2021-07-05 03:13:30|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|5
1625454830000|2021-07-05 03:13:50|15798.7|15794.7|15798.2|15794.2|15798.7|15794.7|15798.2|15794.2|4
1625454840000|2021-07-05 03:14:00|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|2
1625454880000|2021-07-05 03:14:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|3
1625454890000|2021-07-05 03:14:50|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|2
1625454910000|2021-07-05 03:15:10|15799.2|15795.2|15799.7|15795.7|15799.7|15795.7|15799.2|15795.2|8
1625454920000|2021-07-05 03:15:20|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|2
1625454930000|2021-07-05 03:15:30|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1625454980000|2021-07-05 03:16:20|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|2
1625454990000|2021-07-05 03:16:30|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|5
1625455010000|2021-07-05 03:16:50|||||||||3
1625455030000|2021-07-05 03:17:10|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|3
1625455040000|2021-07-05 03:17:20|15796.7|15792.7|15796.2|15792.2|15796.7|15792.7|15796.2|15792.2|4
1625455050000|2021-07-05 03:17:30|15795.7|15791.7|15794.2|15790.2|15796.2|15792.2|15794.2|15790.2|11
1625455060000|2021-07-05 03:17:40|15795.7|15791.7|15796.7|15792.7|15796.7|15792.7|15795.7|15791.7|19
1625455070000|2021-07-05 03:17:50|15797.2|15793.2|15796.7|15792.7|15797.2|15793.2|15796.7|15792.7|5
1625455100000|2021-07-05 03:18:20|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1625455120000|2021-07-05 03:18:40|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|5
1625455130000|2021-07-05 03:18:50|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1625455140000|2021-07-05 03:19:00|15798.7|15794.7|15799.2|15795.2|15800.2|15796.2|15798.7|15794.7|8
1625455160000|2021-07-05 03:19:20|||||||||3
1625455180000|2021-07-05 03:19:40|15800.2|15796.2|15801.2|15797.2|15801.2|15797.2|15800.2|15796.2|7
1625455190000|2021-07-05 03:19:50|15802.2|15798.2|15801.7|15797.7|15802.2|15798.2|15801.2|15797.2|6
1625455200000|2021-07-05 03:20:00|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|5
1625455210000|2021-07-05 03:20:10|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15802.7|15798.7|2
1625455220000|2021-07-05 03:20:20|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1625455230000|2021-07-05 03:20:30|15803.7|15799.7|15802.7|15798.7|15803.7|15799.7|15802.7|15798.7|6
1625455240000|2021-07-05 03:20:40|||||||||1
1625455250000|2021-07-05 03:20:50|15803.2|15799.2|15802.7|15798.7|15803.2|15799.2|15802.7|15798.7|7
1625455260000|2021-07-05 03:21:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15801.7|15797.7|9
1625455270000|2021-07-05 03:21:10|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15802.7|15798.7|6
1625455280000|2021-07-05 03:21:20|||||||||2
1625455300000|2021-07-05 03:21:40|15803.2|15799.2|15802.2|15798.2|15803.2|15799.2|15802.2|15798.2|6
1625455310000|2021-07-05 03:21:50|||||||||3
1625455320000|2021-07-05 03:22:00|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625455330000|2021-07-05 03:22:10|15803.2|15799.2|15803.7|15799.7|15803.7|15799.7|15803.2|15799.2|7
1625455340000|2021-07-05 03:22:20|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|15804.7|15800.7|2
1625455350000|2021-07-05 03:22:30|15805.2|15801.2|15805.7|15801.7|15805.7|15801.7|15805.2|15801.2|5
1625455360000|2021-07-05 03:22:40|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|3
1625455370000|2021-07-05 03:22:50|15805.7|15801.7|15805.2|15801.2|15805.7|15801.7|15805.2|15801.2|3
1625455380000|2021-07-05 03:23:00|15805.7|15801.7|15802.7|15798.7|15805.7|15801.7|15802.7|15798.7|12
1625455390000|2021-07-05 03:23:10|15802.2|15798.2|15803.2|15799.2|15803.2|15799.2|15802.2|15798.2|3
1625455410000|2021-07-05 03:23:30|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|5
1625455440000|2021-07-05 03:24:00|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|5
1625455450000|2021-07-05 03:24:10|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|3
1625455480000|2021-07-05 03:24:40|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|15800.7|15796.7|11
1625455500000|2021-07-05 03:25:00|15799.7|15795.7|15798.7|15794.7|15799.7|15795.7|15798.7|15794.7|9
1625455510000|2021-07-05 03:25:10|15798.2|15794.2|15797.7|15793.7|15799.7|15795.7|15797.7|15793.7|15
1625455520000|2021-07-05 03:25:20|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|9
1625455530000|2021-07-05 03:25:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|3
1625455540000|2021-07-05 03:25:40|15798.7|15794.7|15799.2|15795.2|15799.2|15795.2|15798.7|15794.7|4
1625455550000|2021-07-05 03:25:50|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|1
1625455560000|2021-07-05 03:26:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|1
1625455580000|2021-07-05 03:26:20|||||||||7
1625455590000|2021-07-05 03:26:30|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|15799.2|15795.2|2
1625455600000|2021-07-05 03:26:40|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|2
1625455620000|2021-07-05 03:27:00|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1625455650000|2021-07-05 03:27:30|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|3
1625455660000|2021-07-05 03:27:40|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|5
1625455670000|2021-07-05 03:27:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1625455690000|2021-07-05 03:28:10|15794.7|15790.7|15795.7|15791.7|15795.7|15791.7|15794.7|15790.7|2
1625455720000|2021-07-05 03:28:40|||||||||2
1625455730000|2021-07-05 03:28:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625455740000|2021-07-05 03:29:00|15794.2|15790.2|15793.2|15789.2|15794.2|15790.2|15793.2|15789.2|17
1625455750000|2021-07-05 03:29:10|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|3
1625455770000|2021-07-05 03:29:30|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.7|15788.7|4
1625455790000|2021-07-05 03:29:50|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|3
1625455800000|2021-07-05 03:30:00|15793.7|15789.7|15796.7|15792.7|15800.7|15796.7|15793.7|15789.7|47
1625455810000|2021-07-05 03:30:10|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|15798.7|15794.7|3
1625455820000|2021-07-05 03:30:20|15799.7|15795.7|15802.2|15798.2|15802.2|15798.2|15799.7|15795.7|9
1625455830000|2021-07-05 03:30:30|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|4
1625455840000|2021-07-05 03:30:40|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|7
1625455850000|2021-07-05 03:30:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625455860000|2021-07-05 03:31:00|15803.7|15799.7|15802.2|15798.2|15803.7|15799.7|15802.2|15798.2|11
1625455870000|2021-07-05 03:31:10|15801.7|15797.7|15800.2|15796.2|15801.7|15797.7|15800.2|15796.2|3
1625455880000|2021-07-05 03:31:20|15800.7|15796.7|15799.2|15795.2|15800.7|15796.7|15799.2|15795.2|12
1625455890000|2021-07-05 03:31:30|||||||||11
1625455900000|2021-07-05 03:31:40|||||||||5
1625455910000|2021-07-05 03:31:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|2
1625455920000|2021-07-05 03:32:00|15796.2|15792.2|15795.2|15791.2|15796.2|15792.2|15795.2|15791.2|4
1625455940000|2021-07-05 03:32:20|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|3
1625455950000|2021-07-05 03:32:30|15797.2|15793.2|15797.7|15793.7|15797.7|15793.7|15797.2|15793.2|2
1625455960000|2021-07-05 03:32:40|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|1
1625455970000|2021-07-05 03:32:50|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1625455980000|2021-07-05 03:33:00|||||||||1
1625455990000|2021-07-05 03:33:10|||||||||4
1625456000000|2021-07-05 03:33:20|15796.2|15792.2|15797.7|15793.7|15797.7|15793.7|15796.2|15792.2|4
1625456020000|2021-07-05 03:33:40|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|1
1625456050000|2021-07-05 03:34:10|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|15797.7|15793.7|1
1625456060000|2021-07-05 03:34:20|||||||||1
1625456070000|2021-07-05 03:34:30|15796.7|15792.7|15797.2|15793.2|15797.2|15793.2|15796.7|15792.7|6
1625456080000|2021-07-05 03:34:40|15795.7|15791.7|15796.2|15792.2|15796.2|15792.2|15795.7|15791.7|2
1625456090000|2021-07-05 03:34:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|1
1625456100000|2021-07-05 03:35:00|15795.7|15791.7|15794.2|15790.2|15795.7|15791.7|15794.2|15790.2|10
1625456120000|2021-07-05 03:35:20|15794.7|15790.7|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|9
1625456130000|2021-07-05 03:35:30|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.7|15788.7|5
1625456140000|2021-07-05 03:35:40|||||||||1
1625456150000|2021-07-05 03:35:50|15791.7|15787.7|15792.2|15788.2|15792.2|15788.2|15791.7|15787.7|2
1625456160000|2021-07-05 03:36:00|15793.2|15789.2|15792.7|15788.7|15793.2|15789.2|15792.7|15788.7|6
1625456180000|2021-07-05 03:36:20|15792.2|15788.2|15793.2|15789.2|15793.2|15789.2|15792.2|15788.2|2
1625456190000|2021-07-05 03:36:30|||||||||4
1625456200000|2021-07-05 03:36:40|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1625456210000|2021-07-05 03:36:50|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|3
1625456230000|2021-07-05 03:37:10|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|4
1625456240000|2021-07-05 03:37:20|||||||||1
1625456260000|2021-07-05 03:37:40|15790.2|15786.2|15790.7|15786.7|15790.7|15786.7|15790.2|15786.2|10
1625456270000|2021-07-05 03:37:50|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|2
1625456280000|2021-07-05 03:38:00|15790.7|15786.7|15791.7|15787.7|15791.7|15787.7|15790.7|15786.7|2
1625456290000|2021-07-05 03:38:10|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|1
1625456300000|2021-07-05 03:38:20|15791.7|15787.7|15790.7|15786.7|15792.2|15788.2|15790.7|15786.7|11
1625456320000|2021-07-05 03:38:40|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|2
1625456330000|2021-07-05 03:38:50|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.7|15788.7|8
1625456340000|2021-07-05 03:39:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|5
1625456350000|2021-07-05 03:39:10|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|3
1625456360000|2021-07-05 03:39:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|2
1625456370000|2021-07-05 03:39:30|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|4
1625456380000|2021-07-05 03:39:40|||||||||2
1625456390000|2021-07-05 03:39:50|15795.7|15791.7|15796.2|15792.2|15796.2|15792.2|15795.7|15791.7|3
1625456400000|2021-07-05 03:40:00|15794.7|15790.7|15792.7|15788.7|15794.7|15790.7|15791.2|15787.2|28
1625456410000|2021-07-05 03:40:10|15792.2|15788.2|15791.7|15787.7|15792.2|15788.2|15791.7|15787.7|13
1625456420000|2021-07-05 03:40:20|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|5
1625456430000|2021-07-05 03:40:30|||||||||8
1625456440000|2021-07-05 03:40:40|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|2
1625456450000|2021-07-05 03:40:50|||||||||2
1625456470000|2021-07-05 03:41:10|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|15792.2|15788.2|7
1625456480000|2021-07-05 03:41:20|15792.7|15788.7|15793.2|15789.2|15793.2|15789.2|15792.7|15788.7|4
1625456490000|2021-07-05 03:41:30|15793.7|15789.7|15795.2|15791.2|15795.2|15791.2|15793.7|15789.7|6
1625456500000|2021-07-05 03:41:40|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|16
1625456510000|2021-07-05 03:41:50|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|6
1625456520000|2021-07-05 03:42:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|5
1625456530000|2021-07-05 03:42:10|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|2
1625456540000|2021-07-05 03:42:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625456550000|2021-07-05 03:42:30|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625456560000|2021-07-05 03:42:40|15796.2|15792.2|15796.2|15792.2|15796.7|15792.7|15794.7|15790.7|26
1625456570000|2021-07-05 03:42:50|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|15796.7|15792.7|5
1625456580000|2021-07-05 03:43:00|||||||||4
1625456590000|2021-07-05 03:43:10|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|4
1625456610000|2021-07-05 03:43:30|15795.2|15791.2|15795.7|15791.7|15795.7|15791.7|15794.2|15790.2|15
1625456620000|2021-07-05 03:43:40|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|2
1625456630000|2021-07-05 03:43:50|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|2
1625456640000|2021-07-05 03:44:00|15795.7|15791.7|15795.2|15791.2|15795.7|15791.7|15794.7|15790.7|12
1625456650000|2021-07-05 03:44:10|15794.7|15790.7|15792.7|15788.7|15794.7|15790.7|15792.7|15788.7|10
1625456660000|2021-07-05 03:44:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|3
1625456670000|2021-07-05 03:44:30|15793.7|15789.7|15794.2|15790.2|15794.7|15790.7|15793.7|15789.7|6
1625456690000|2021-07-05 03:44:50|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|15792.7|15788.7|9
1625456700000|2021-07-05 03:45:00|15791.7|15787.7|15769.2|15765.2|15794.2|15790.2|15769|15765|384
1625456720000|2021-07-05 03:45:20|15794.1|15790.1|15792|15788|15794.1|15790.1|15792|15788|71450
1625456730000|2021-07-05 03:45:30|15785.4|15781.4|15775.7|15771.7|15785.4|15781.4|15775.7|15771.7|42650
1625456740000|2021-07-05 03:45:40|15776.1|15772.1|15775.7|15771.7|15776.4|15772.4|15772.1|15768.1|34600
1625456750000|2021-07-05 03:45:50|15775.1|15771.1|15775.8|15771.8|15776.4|15772.4|15773.1|15769.1|34500
1625456760000|2021-07-05 03:46:00|15775.5|15771.5|15785.8|15781.8|15785.8|15781.8|15773.1|15769.1|50000
1625456770000|2021-07-05 03:46:10|15784.4|15780.4|15791.1|15787.1|15791.1|15787.1|15784.4|15780.4|29550
1625456780000|2021-07-05 03:46:20|15791.9|15787.9|15792.3|15788.3|15793.5|15789.5|15791.9|15787.9|21750
1625456790000|2021-07-05 03:46:30|15791.5|15787.5|15791|15787|15792.9|15788.9|15791|15787|12850
1625456800000|2021-07-05 03:46:40|15790.5|15786.5|15789.3|15785.3|15791.9|15787.9|15789.3|15785.3|14600
1625456810000|2021-07-05 03:46:50|15788.8|15784.8|15786.6|15782.6|15789|15785|15786.6|15782.6|12100
1625456820000|2021-07-05 03:47:00|15785.7|15781.7|15786.8|15782.8|15787.6|15783.6|15785.7|15781.7|16850
1625456830000|2021-07-05 03:47:10|15787.6|15783.6|15793.2|15789.2|15793.2|15789.2|15787.2|15783.2|14900
1625456840000|2021-07-05 03:47:20|15792.8|15788.8|15792.4|15788.4|15794.1|15790.1|15792.3|15788.3|12750
1625456850000|2021-07-05 03:47:30|15792.5|15788.5|15788.6|15784.6|15792.5|15788.5|15788.6|15784.6|15100
1625456860000|2021-07-05 03:47:40|15789.1|15785.1|15788|15784|15790.1|15786.1|15787.7|15783.7|13850
1625456870000|2021-07-05 03:47:50|15787.9|15783.9|15788.2|15784.2|15788.6|15784.6|15787.9|15783.9|7700
1625456880000|2021-07-05 03:48:00|15788.3|15784.3|15791.2|15787.2|15791.7|15787.7|15788.3|15784.3|12350
1625456890000|2021-07-05 03:48:10|15790.3|15786.3|15789.3|15785.3|15791.3|15787.3|15789.2|15785.2|13100
1625456900000|2021-07-05 03:48:20|15789.6|15785.6|15790.8|15786.8|15790.8|15786.8|15789.6|15785.6|6700
1625456910000|2021-07-05 03:48:30|15791|15787|15792.4|15788.4|15792.4|15788.4|15790.8|15786.8|7750
1625456920000|2021-07-05 03:48:40|15792|15788|15790.1|15786.1|15792.2|15788.2|15789.8|15785.8|15050
1625456930000|2021-07-05 03:48:50|15789.4|15785.4|15791.1|15787.1|15792|15788|15789.2|15785.2|9950
1625456940000|2021-07-05 03:49:00|15792.9|15788.9|15790.9|15786.9|15792.9|15788.9|15789.7|15785.7|9750
1625456950000|2021-07-05 03:49:10|15790.8|15786.8|15789.6|15785.6|15791|15787|15788.7|15784.7|6550
1625456960000|2021-07-05 03:49:20|15790.8|15786.8|15790.7|15786.7|15791|15787|15789.5|15785.5|4200
1625456970000|2021-07-05 03:49:30|15790.3|15786.3|15789.1|15785.1|15790.3|15786.3|15788.4|15784.4|4850
1625456980000|2021-07-05 03:49:40|15789.3|15785.3|15791.3|15787.3|15792.3|15788.3|15789.2|15785.2|10400
1625456990000|2021-07-05 03:49:50|15791|15787|15790.8|15786.8|15791.1|15787.1|15789|15785|6550
1625457000000|2021-07-05 03:50:00|15791.3|15787.3|15789.1|15785.1|15791.8|15787.8|15788|15784|12150
1625457010000|2021-07-05 03:50:10|15789|15785|15788.9|15784.9|15791.2|15787.2|15788.9|15784.9|15650
1625457020000|2021-07-05 03:50:20|15788.7|15784.7|15790|15786|15790|15786|15788.6|15784.6|6250
1625457030000|2021-07-05 03:50:30|15790.2|15786.2|15788.5|15784.5|15790.2|15786.2|15788.1|15784.1|10250
1625457040000|2021-07-05 03:50:40|15788.2|15784.2|15788.4|15784.4|15790.5|15786.5|15788.2|15784.2|12950
1625457050000|2021-07-05 03:50:50|15787.8|15783.8|15790.9|15786.9|15790.9|15786.9|15787.8|15783.8|7650
1625457060000|2021-07-05 03:51:00|15790.3|15786.3|15792.6|15788.6|15792.6|15788.6|15789.9|15785.9|7550
1625457070000|2021-07-05 03:51:10|15793.2|15789.2|15793.2|15789.2|15793.4|15789.4|15791.5|15787.5|5750
1625457080000|2021-07-05 03:51:20|15791|15787|15793.4|15789.4|15793.4|15789.4|15790.9|15786.9|6600
1625457090000|2021-07-05 03:51:30|15793.3|15789.3|15799.2|15795.2|15800.9|15796.9|15793.3|15789.3|53550
1625457100000|2021-07-05 03:51:40|15798.9|15794.9|15799.2|15795.2|15799.7|15795.7|15792.6|15788.6|32500
1625457110000|2021-07-05 03:51:50|15799.1|15795.1|15797.2|15793.2|15799.1|15795.1|15797.2|15793.2|6000
1625457120000|2021-07-05 03:52:00|15793.4|15789.4|15802.1|15798.1|15802.6|15798.6|15793.4|15789.4|31250
1625457130000|2021-07-05 03:52:10|15801.8|15797.8|15798.7|15794.7|15801.8|15797.8|15798|15794|12200
1625457140000|2021-07-05 03:52:20|15797.3|15793.3|15798.6|15794.6|15799|15795|15797.3|15793.3|9250
1625457150000|2021-07-05 03:52:30|15798.2|15794.2|15801.6|15797.6|15801.6|15797.6|15798.2|15794.2|4100
1625457160000|2021-07-05 03:52:40|15800.8|15796.8|15801|15797|15801.2|15797.2|15799.7|15795.7|11650
1625457170000|2021-07-05 03:52:50|15801.1|15797.1|15800.1|15796.1|15802.3|15798.3|15800.1|15796.1|6900
1625457180000|2021-07-05 03:53:00|15800|15796|15802.4|15798.4|15802.5|15798.5|15799.8|15795.8|6550
1625457190000|2021-07-05 03:53:10|15801.5|15797.5|15806.6|15802.6|15806.6|15802.6|15801.3|15797.3|22100
1625457200000|2021-07-05 03:53:20|15806|15802|15807|15803|15807|15803|15803.7|15799.7|11200
1625457210000|2021-07-05 03:53:30|15807.6|15803.6|15808.9|15804.9|15809.9|15805.9|15807.6|15803.6|11900
1625457220000|2021-07-05 03:53:40|15808.5|15804.5|15807.1|15803.1|15809.2|15805.2|15807.1|15803.1|8550
1625457230000|2021-07-05 03:53:50|15806.8|15802.8|15809.2|15805.2|15809.8|15805.8|15806.3|15802.3|11200
1625457240000|2021-07-05 03:54:00|15808|15804|15811.6|15807.6|15811.6|15807.6|15808|15804|27950
1625457250000|2021-07-05 03:54:10|15813.3|15809.3|15812.9|15808.9|15813.3|15809.3|15812.3|15808.3|25050
1625457260000|2021-07-05 03:54:20|15813|15809|15811.8|15807.8|15813|15809|15811.8|15807.8|9250
1625457270000|2021-07-05 03:54:30|15811.5|15807.5|15811.2|15807.2|15812.1|15808.1|15811.1|15807.1|15700
1625457280000|2021-07-05 03:54:40|15811.1|15807.1|15809.3|15805.3|15811.1|15807.1|15809.2|15805.2|14450
1625457290000|2021-07-05 03:54:50|15809.2|15805.2|15810.6|15806.6|15810.7|15806.7|15808.8|15804.8|20850
1625457300000|2021-07-05 03:55:00|15813.1|15809.1|15811.3|15807.3|15814.6|15810.6|15811.3|15807.3|17950
1625457310000|2021-07-05 03:55:10|15810.2|15806.2|15808.2|15804.2|15810.2|15806.2|15807.2|15803.2|6150
1625457320000|2021-07-05 03:55:20|15806.7|15802.7|15806.1|15802.1|15808.5|15804.5|15806.1|15802.1|12400
1625457330000|2021-07-05 03:55:30|15806.9|15802.9|15806.1|15802.1|15807|15803|15805.4|15801.4|7450
1625457340000|2021-07-05 03:55:40|15805.3|15801.3|15804.2|15800.2|15805.3|15801.3|15803.5|15799.5|5900
1625457350000|2021-07-05 03:55:50|15802.7|15798.7|15804.4|15800.4|15805.5|15801.5|15802.7|15798.7|9500
1625457360000|2021-07-05 03:56:00|15804.7|15800.7|15802.2|15798.2|15805.2|15801.2|15802.2|15798.2|3600
1625457370000|2021-07-05 03:56:10|15802.5|15798.5|15802.9|15798.9|15804.6|15800.6|15802.4|15798.4|8450
1625457380000|2021-07-05 03:56:20|15802.7|15798.7|15802.3|15798.3|15802.8|15798.8|15801.9|15797.9|2150
1625457390000|2021-07-05 03:56:30|15802.4|15798.4|15804.6|15800.6|15804.6|15800.6|15801.4|15797.4|10050
1625457400000|2021-07-05 03:56:40|15805.4|15801.4|15805.5|15801.5|15806.5|15802.5|15805.1|15801.1|3350
1625457410000|2021-07-05 03:56:50|15805.1|15801.1|15805.5|15801.5|15805.6|15801.6|15805.1|15801.1|2650
1625457420000|2021-07-05 03:57:00|15805.4|15801.4|15807.6|15803.6|15807.6|15803.6|15805.4|15801.4|5400
1625457430000|2021-07-05 03:57:10|15807.7|15803.7|15808.6|15804.6|15808.6|15804.6|15807.7|15803.7|3050
1625457440000|2021-07-05 03:57:20|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15807.2|15803.2|7450
1625457450000|2021-07-05 03:57:30|15808.9|15804.9|15811.1|15807.1|15811.2|15807.2|15808.9|15804.9|8850
1625457460000|2021-07-05 03:57:40|15811|15807|15811.6|15807.6|15811.6|15807.6|15810.6|15806.6|4650
1625457470000|2021-07-05 03:57:50|15811.7|15807.7|15812.2|15808.2|15812.3|15808.3|15811.7|15807.7|6700
1625457480000|2021-07-05 03:58:00|15812.3|15808.3|15812.7|15808.7|15812.9|15808.9|15812|15808|5000
1625457490000|2021-07-05 03:58:10|15812.2|15808.2|15808.6|15804.6|15812.2|15808.2|15807.1|15803.1|5950
1625457500000|2021-07-05 03:58:20|15810|15806|15809.3|15805.3|15810.1|15806.1|15808.9|15804.9|2250
1625457510000|2021-07-05 03:58:30|15808.9|15804.9|15809.7|15805.7|15810.4|15806.4|15808.9|15804.9|2200
1625457520000|2021-07-05 03:58:40|15809.6|15805.6|15810.2|15806.2|15810.6|15806.6|15809.6|15805.6|6350
1625457530000|2021-07-05 03:58:50|15811.2|15807.2|15811.6|15807.6|15811.7|15807.7|15809.5|15805.5|3700
1625457540000|2021-07-05 03:59:00|15811.1|15807.1|15810.7|15806.7|15811.1|15807.1|15807.7|15803.7|6900
1625457550000|2021-07-05 03:59:10|15809.1|15805.1|15811|15807|15811|15807|15809.1|15805.1|6600
1625457560000|2021-07-05 03:59:20|15810.9|15806.9|15810.1|15806.1|15811.4|15807.4|15809.6|15805.6|3500
1625457570000|2021-07-05 03:59:30|15809.9|15805.9|15810.2|15806.2|15810.2|15806.2|15809.8|15805.8|3250
1625457580000|2021-07-05 03:59:40|15810.6|15806.6|15811.3|15807.3|15811.3|15807.3|15810|15806|6650
1625457590000|2021-07-05 03:59:50|15811.6|15807.6|15810.8|15806.8|15812.2|15808.2|15810.8|15806.8|6200
1625457600000|2021-07-05 04:00:00|15810.9|15806.9|15813.3|15809.3|15813.4|15809.4|15810.9|15806.9|7850
1625457610000|2021-07-05 04:00:10|15813.4|15809.4|15812.5|15808.5|15813.8|15809.8|15812.5|15808.5|6400
1625457620000|2021-07-05 04:00:20|15812.4|15808.4|15814.5|15810.5|15815.9|15811.9|15812.4|15808.4|29050
1625457630000|2021-07-05 04:00:30|15815.2|15811.2|15815.5|15811.5|15816.4|15812.4|15815.2|15811.2|7300
1625457640000|2021-07-05 04:00:40|15816.2|15812.2|15816|15812|15816.7|15812.7|15814.9|15810.9|7300
1625457650000|2021-07-05 04:00:50|15815.8|15811.8|15816.5|15812.5|15816.6|15812.6|15815.8|15811.8|4950
1625457660000|2021-07-05 04:01:00|15816.2|15812.2|15816.7|15812.7|15816.7|15812.7|15816.2|15812.2|7000
1625457670000|2021-07-05 04:01:10|15817|15813|15817.5|15813.5|15817.5|15813.5|15817|15813|3500
1625457680000|2021-07-05 04:01:20|15817.4|15813.4|15817.6|15813.6|15817.9|15813.9|15816.8|15812.8|6850
1625457690000|2021-07-05 04:01:30|15818.4|15814.4|15819.1|15815.1|15819.1|15815.1|15817.4|15813.4|5550
1625457700000|2021-07-05 04:01:40|15818.5|15814.5|15820|15816|15820.9|15816.9|15818.5|15814.5|24200
1625457710000|2021-07-05 04:01:50|15819.7|15815.7|15819|15815|15819.7|15815.7|15817.3|15813.3|4300
1625457720000|2021-07-05 04:02:00|15818.9|15814.9|15820|15816|15820|15816|15818.4|15814.4|7850
1625457730000|2021-07-05 04:02:10|15818.7|15814.7|15818.8|15814.8|15820|15816|15818.6|15814.6|4700
1625457740000|2021-07-05 04:02:20|15819|15815|15818.6|15814.6|15819.8|15815.8|15817.9|15813.9|3350
1625457750000|2021-07-05 04:02:30|15818.5|15814.5|15817.6|15813.6|15819.9|15815.9|15817.2|15813.2|5250
1625457760000|2021-07-05 04:02:40|15817.3|15813.3|15817.9|15813.9|15817.9|15813.9|15816.7|15812.7|14850
1625457770000|2021-07-05 04:02:50|15817.8|15813.8|15818.1|15814.1|15818.6|15814.6|15817.8|15813.8|3750
1625457780000|2021-07-05 04:03:00|15818.3|15814.3|15820.1|15816.1|15820.1|15816.1|15818.1|15814.1|6650
1625457790000|2021-07-05 04:03:10|15820.2|15816.2|15819.1|15815.1|15820.7|15816.7|15819.1|15815.1|8250
1625457800000|2021-07-05 04:03:20|15818.9|15814.9|15818.6|15814.6|15819.6|15815.6|15818.6|15814.6|3300
1625457810000|2021-07-05 04:03:30|15818.5|15814.5|15818.1|15814.1|15818.8|15814.8|15818.1|15814.1|3650
1625457820000|2021-07-05 04:03:40|15818.2|15814.2|15818.3|15814.3|15818.3|15814.3|15818.1|15814.1|4500
1625457830000|2021-07-05 04:03:50|15817.9|15813.9|15817.5|15813.5|15818.4|15814.4|15817.5|15813.5|5050
1625457840000|2021-07-05 04:04:00|15818.5|15814.5|15820|15816|15820|15816|15818.5|15814.5|5300
1625457850000|2021-07-05 04:04:10|15819.6|15815.6|15819|15815|15819.6|15815.6|15817.3|15813.3|11050
1625457860000|2021-07-05 04:04:20|15818.4|15814.4|15817.2|15813.2|15818.6|15814.6|15817.1|15813.1|2950
1625457870000|2021-07-05 04:04:30|15817.4|15813.4|15818|15814|15818.5|15814.5|15817.3|15813.3|7550
1625457880000|2021-07-05 04:04:40|15817.7|15813.7|15816.9|15812.9|15817.7|15813.7|15816.9|15812.9|5850
1625457890000|2021-07-05 04:04:50|15817.1|15813.1|15817.4|15813.4|15817.4|15813.4|15816.8|15812.8|8050
1625457900000|2021-07-05 04:05:00|15817.3|15813.3|15817.5|15813.5|15818.2|15814.2|15817|15813|6700
1625457910000|2021-07-05 04:05:10|15817.2|15813.2|15816.3|15812.3|15817.6|15813.6|15816.2|15812.2|5100
1625457920000|2021-07-05 04:05:20|15816.4|15812.4|15815.9|15811.9|15816.7|15812.7|15815.3|15811.3|3950
1625457930000|2021-07-05 04:05:30|15815.4|15811.4|15816|15812|15816|15812|15815.4|15811.4|3250
1625457940000|2021-07-05 04:05:40|15815.9|15811.9|15815.8|15811.8|15815.9|15811.9|15815.8|15811.8|3300
1625457950000|2021-07-05 04:05:50|15815.9|15811.9|15816|15812|15816.7|15812.7|15815.7|15811.7|9650
1625457960000|2021-07-05 04:06:00|15815.5|15811.5|15815.3|15811.3|15815.5|15811.5|15815.1|15811.1|3900
1625457970000|2021-07-05 04:06:10|15815.5|15811.5|15816.1|15812.1|15816.1|15812.1|15815.5|15811.5|3750
1625457980000|2021-07-05 04:06:20|15816.2|15812.2|15814.4|15810.4|15816.2|15812.2|15813.8|15809.8|7250
1625457990000|2021-07-05 04:06:30|15814.5|15810.5|15813.5|15809.5|15814.5|15810.5|15813.4|15809.4|15050
1625458000000|2021-07-05 04:06:40|15814.3|15810.3|15815.3|15811.3|15815.4|15811.4|15814.3|15810.3|7150
1625458010000|2021-07-05 04:06:50|15815.4|15811.4|15815.2|15811.2|15815.4|15811.4|15815.2|15811.2|21650
1625458020000|2021-07-05 04:07:00|15815.3|15811.3|15815.4|15811.4|15815.5|15811.5|15815.3|15811.3|8550
1625458030000|2021-07-05 04:07:10|15815.2|15811.2|15816.2|15812.2|15816.2|15812.2|15815.2|15811.2|7900
1625458040000|2021-07-05 04:07:20|15816.3|15812.3|15816.6|15812.6|15816.6|15812.6|15816.3|15812.3|5750
1625458050000|2021-07-05 04:07:30|15816.4|15812.4|15816.3|15812.3|15816.4|15812.4|15815.9|15811.9|2150
1625458060000|2021-07-05 04:07:40|15816.2|15812.2|15816.6|15812.6|15816.6|15812.6|15816.1|15812.1|2400
1625458070000|2021-07-05 04:07:50|15816.1|15812.1|15816.6|15812.6|15816.7|15812.7|15816.1|15812.1|3400
1625458080000|2021-07-05 04:08:00|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.6|15812.6|6000
1625458090000|2021-07-05 04:08:10|15815.8|15811.8|15815.7|15811.7|15815.8|15811.8|15815.7|15811.7|5100
1625458100000|2021-07-05 04:08:20|15814.9|15810.9|15815.5|15811.5|15815.5|15811.5|15814.9|15810.9|8800
1625458110000|2021-07-05 04:08:30|15815.3|15811.3|15815.3|15811.3|15815.5|15811.5|15814.9|15810.9|4050
1625458120000|2021-07-05 04:08:40|15815.1|15811.1|15814.8|15810.8|15815.3|15811.3|15814.8|15810.8|3050
1625458130000|2021-07-05 04:08:50|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|2300
1625458140000|2021-07-05 04:09:00|15814.6|15810.6|15814.9|15810.9|15814.9|15810.9|15814.5|15810.5|3050
1625458150000|2021-07-05 04:09:10|15816.7|15812.7|15817.8|15813.8|15817.8|15813.8|15815.9|15811.9|7350
1625458160000|2021-07-05 04:09:20|15817.7|15813.7|15819|15815|15819.1|15815.1|15817.7|15813.7|8300
1625458170000|2021-07-05 04:09:30|15818.9|15814.9|15817.6|15813.6|15819|15815|15817.6|15813.6|650
1625458180000|2021-07-05 04:09:40|15817.3|15813.3|15819.2|15815.2|15819.4|15815.4|15817.3|15813.3|3000
1625458190000|2021-07-05 04:09:50|15819.5|15815.5|15820.3|15816.3|15820.3|15816.3|15819.4|15815.4|850
1625458200000|2021-07-05 04:10:00|15820.4|15816.4|15821.6|15817.6|15821.6|15817.6|15820.4|15816.4|4800
1625458210000|2021-07-05 04:10:10|||||||||2900
1625458220000|2021-07-05 04:10:20|||||||||3050
1625458230000|2021-07-05 04:10:30|||||||||2200
1625458240000|2021-07-05 04:10:40|15821.1|15817.1|15820.6|15816.6|15821.1|15817.1|15820.1|15816.1|4950
1625458250000|2021-07-05 04:10:50|15820.4|15816.4|15820.6|15816.6|15820.8|15816.8|15820.4|15816.4|2200
1625458260000|2021-07-05 04:11:00|15820.5|15816.5|15820.4|15816.4|15820.5|15816.5|15820.2|15816.2|1650
1625458270000|2021-07-05 04:11:10|15820.8|15816.8|15820|15816|15820.8|15816.8|15820|15816|1750
1625458280000|2021-07-05 04:11:20|15820.1|15816.1|15820.2|15816.2|15820.2|15816.2|15820|15816|1550
1625458290000|2021-07-05 04:11:30|15820.1|15816.1|15818.3|15814.3|15820.2|15816.2|15817.9|15813.9|2400
1625458300000|2021-07-05 04:11:40|15818.4|15814.4|15818.2|15814.2|15818.6|15814.6|15818.2|15814.2|550
1625458310000|2021-07-05 04:11:50|15817.9|15813.9|15816.9|15812.9|15818|15814|15816.7|15812.7|4800
1625458320000|2021-07-05 04:12:00|15817.3|15813.3|15819.1|15815.1|15819.2|15815.2|15817.3|15813.3|1700
1625458330000|2021-07-05 04:12:10|15818.5|15814.5|15820.4|15816.4|15820.4|15816.4|15818.5|15814.5|4500
1625458340000|2021-07-05 04:12:20|15820.3|15816.3|15819.2|15815.2|15820.3|15816.3|15819.2|15815.2|2450
1625458350000|2021-07-05 04:12:30|15820.1|15816.1|15817.9|15813.9|15820.1|15816.1|15817.9|15813.9|2400
1625458360000|2021-07-05 04:12:40|15817.8|15813.8|15816.7|15812.7|15817.8|15813.8|15816.7|15812.7|1550
1625458370000|2021-07-05 04:12:50|15816.6|15812.6|15815.9|15811.9|15816.6|15812.6|15815.9|15811.9|3150
1625458380000|2021-07-05 04:13:00|15816.1|15812.1|15816.3|15812.3|15816.3|15812.3|15816.1|15812.1|1250
1625458390000|2021-07-05 04:13:10|15817|15813|15817.2|15813.2|15817.2|15813.2|15817|15813|1300
1625458400000|2021-07-05 04:13:20|15815.4|15811.4|15815|15811|15815.4|15811.4|15815|15811|3650
1625458410000|2021-07-05 04:13:30|15815.5|15811.5|15814.5|15810.5|15815.6|15811.6|15814.5|15810.5|3200
1625458420000|2021-07-05 04:13:40|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|15814.1|15810.1|950
1625458430000|2021-07-05 04:13:50|15814.3|15810.3|15815.4|15811.4|15815.4|15811.4|15814.3|15810.3|4100
1625458440000|2021-07-05 04:14:00|15815.1|15811.1|15815.8|15811.8|15815.9|15811.9|15815.1|15811.1|2000
1625458450000|2021-07-05 04:14:10|15815.9|15811.9|15817.2|15813.2|15817.2|15813.2|15815.9|15811.9|3400
1625458460000|2021-07-05 04:14:20|15817|15813|15817.2|15813.2|15817.2|15813.2|15817|15813|2650
1625458470000|2021-07-05 04:14:30|15817.3|15813.3|15817.2|15813.2|15817.4|15813.4|15817.2|15813.2|1500
1625458480000|2021-07-05 04:14:40|15817.4|15813.4|15817.3|15813.3|15817.5|15813.5|15817.3|15813.3|1200
1625458490000|2021-07-05 04:14:50|15817.5|15813.5|15818.3|15814.3|15818.3|15814.3|15817.5|15813.5|2600
1625458500000|2021-07-05 04:15:00|15818.2|15814.2|15821.2|15817.2|15821.2|15817.2|15818.2|15814.2|5050
1625458510000|2021-07-05 04:15:10|15820.8|15816.8|15819.7|15815.7|15820.8|15816.8|15819.7|15815.7|3600
1625458520000|2021-07-05 04:15:20|15819.3|15815.3|15819.3|15815.3|15819.8|15815.8|15818.9|15814.9|6000
1625458530000|2021-07-05 04:15:30|15818.8|15814.8|15818.2|15814.2|15818.8|15814.8|15817.9|15813.9|2150
1625458540000|2021-07-05 04:15:40|15818.4|15814.4|15817.8|15813.8|15818.7|15814.7|15817.8|15813.8|1750
1625458550000|2021-07-05 04:15:50|15818|15814|15817|15813|15818|15814|15816.9|15812.9|4350
1625458560000|2021-07-05 04:16:00|15817.1|15813.1|15819.5|15815.5|15819.6|15815.6|15817.1|15813.1|5400
1625458570000|2021-07-05 04:16:10|15819.4|15815.4|15818.4|15814.4|15819.4|15815.4|15818.4|15814.4|3500
1625458580000|2021-07-05 04:16:20|15818.5|15814.5|15819|15815|15819.5|15815.5|15818.5|15814.5|3150
1625458590000|2021-07-05 04:16:30|15819.2|15815.2|15819.5|15815.5|15820.1|15816.1|15819.2|15815.2|1400
1625458600000|2021-07-05 04:16:40|15819.3|15815.3|15820.2|15816.2|15820.2|15816.2|15819.3|15815.3|1500
1625458610000|2021-07-05 04:16:50|15820.3|15816.3|15820.3|15816.3|15820.5|15816.5|15820.2|15816.2|2000
1625458620000|2021-07-05 04:17:00|15820.5|15816.5|15820.4|15816.4|15820.7|15816.7|15820.4|15816.4|2400
1625458630000|2021-07-05 04:17:10|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.3|15816.3|9450
1625458640000|2021-07-05 04:17:20|15821.5|15817.5|15820.7|15816.7|15821.5|15817.5|15819.7|15815.7|3650
1625458650000|2021-07-05 04:17:30|15821.6|15817.6|15821.9|15817.9|15822|15818|15821.3|15817.3|4550
1625458660000|2021-07-05 04:17:40|15821.8|15817.8|15820.2|15816.2|15821.8|15817.8|15819.7|15815.7|2250
1625458670000|2021-07-05 04:17:50|15820.1|15816.1|15821.3|15817.3|15821.3|15817.3|15820.1|15816.1|850
1625458680000|2021-07-05 04:18:00|15821.2|15817.2|15822.2|15818.2|15822.2|15818.2|15821.2|15817.2|3450
1625458690000|2021-07-05 04:18:10|15821.8|15817.8|15823.7|15819.7|15823.7|15819.7|15821.8|15817.8|5100
1625458700000|2021-07-05 04:18:20|15823|15819|15824.5|15820.5|15825.6|15821.6|15823|15819|10150
1625458710000|2021-07-05 04:18:30|15825|15821|15823|15819|15825.4|15821.4|15823|15819|2850
1625458720000|2021-07-05 04:18:40|15823.1|15819.1|15823.2|15819.2|15823.6|15819.6|15823|15819|1150
1625458730000|2021-07-05 04:18:50|15823.8|15819.8|15824.3|15820.3|15824.3|15820.3|15823.8|15819.8|1850
1625458740000|2021-07-05 04:19:00|15824.4|15820.4|15826.4|15822.4|15826.4|15822.4|15824.3|15820.3|4850
1625458750000|2021-07-05 04:19:10|15826.5|15822.5|15824.8|15820.8|15826.5|15822.5|15824.8|15820.8|12600
1625458760000|2021-07-05 04:19:20|15825|15821|15825|15821|15826.3|15822.3|15825|15821|4250
1625458770000|2021-07-05 04:19:30|15825.8|15821.8|15825.4|15821.4|15825.8|15821.8|15825.2|15821.2|2200
1625458780000|2021-07-05 04:19:40|15825.2|15821.2|15824.9|15820.9|15825.4|15821.4|15824.9|15820.9|1600
1625458790000|2021-07-05 04:19:50|15825.8|15821.8|15823.4|15819.4|15825.8|15821.8|15822.9|15818.9|4950
1625458800000|2021-07-05 04:20:00|15823.7|15819.7|15823.8|15819.8|15824.1|15820.1|15823.7|15819.7|7250
1625458810000|2021-07-05 04:20:10|15824.2|15820.2|15824.7|15820.7|15825.4|15821.4|15824.2|15820.2|1650
1625458820000|2021-07-05 04:20:20|15825|15821|15824|15820|15826.4|15822.4|15824|15820|3850
1625458830000|2021-07-05 04:20:30|15824.8|15820.8|15824.9|15820.9|15824.9|15820.9|15824.8|15820.8|450
1625458840000|2021-07-05 04:20:40|15824.8|15820.8|15825.9|15821.9|15826.3|15822.3|15824|15820|6900
1625458850000|2021-07-05 04:20:50|15826|15822|15825.4|15821.4|15826|15822|15825.2|15821.2|1200
1625458860000|2021-07-05 04:21:00|15825.5|15821.5|15826.2|15822.2|15827|15823|15825.4|15821.4|9650
1625458870000|2021-07-05 04:21:10|15825.2|15821.2|15825.4|15821.4|15826|15822|15825.2|15821.2|2200
1625458880000|2021-07-05 04:21:20|15825.2|15821.2|15824.2|15820.2|15825.2|15821.2|15824.2|15820.2|1500
1625458890000|2021-07-05 04:21:30|15823.9|15819.9|15824.6|15820.6|15824.6|15820.6|15823.9|15819.9|550
1625458900000|2021-07-05 04:21:40|15824|15820|15824.3|15820.3|15824.5|15820.5|15824|15820|2200
1625458910000|2021-07-05 04:21:50|15823.9|15819.9|15825.2|15821.2|15825.2|15821.2|15823.9|15819.9|650
1625458920000|2021-07-05 04:22:00|15825.1|15821.1|15824|15820|15825.1|15821.1|15824|15820|1500
1625458930000|2021-07-05 04:22:10|15823.9|15819.9|15823.1|15819.1|15823.9|15819.9|15821.8|15817.8|8750
1625458940000|2021-07-05 04:22:20|15823.5|15819.5|15823.8|15819.8|15824|15820|15822.7|15818.7|1200
1625458950000|2021-07-05 04:22:30|15823|15819|15823.5|15819.5|15823.6|15819.6|15822.9|15818.9|2050
1625458960000|2021-07-05 04:22:40|15822.6|15818.6|15821.1|15817.1|15823.1|15819.1|15821.1|15817.1|4550
1625458970000|2021-07-05 04:22:50|15821.2|15817.2|15821.5|15817.5|15821.5|15817.5|15821.2|15817.2|1650
1625458980000|2021-07-05 04:23:00|15821.4|15817.4|15820.1|15816.1|15821.5|15817.5|15820.1|15816.1|5450
1625458990000|2021-07-05 04:23:10|15820.3|15816.3|15819.7|15815.7|15820.3|15816.3|15819|15815|1750
1625459000000|2021-07-05 04:23:20|15819.1|15815.1|15818.4|15814.4|15819.1|15815.1|15818.4|15814.4|650
1625459010000|2021-07-05 04:23:30|15819.6|15815.6|15820.4|15816.4|15820.5|15816.5|15819.6|15815.6|3300
1625459020000|2021-07-05 04:23:40|15820.3|15816.3|15820.6|15816.6|15821.3|15817.3|15820.3|15816.3|1150
1625459030000|2021-07-05 04:23:50|15820.5|15816.5|15820.2|15816.2|15820.5|15816.5|15820.1|15816.1|1050
1625459040000|2021-07-05 04:24:00|15820.6|15816.6|15822.1|15818.1|15822.1|15818.1|15820.6|15816.6|2850
1625459050000|2021-07-05 04:24:10|15822.7|15818.7|15822.8|15818.8|15823.5|15819.5|15822.7|15818.7|6200
1625459060000|2021-07-05 04:24:20|15822.3|15818.3|15820.5|15816.5|15822.3|15818.3|15820.4|15816.4|1150
1625459070000|2021-07-05 04:24:30|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|800
1625459080000|2021-07-05 04:24:40|15820.7|15816.7|15820|15816|15820.7|15816.7|15820|15816|750
1625459090000|2021-07-05 04:24:50|15820.9|15816.9|15821.4|15817.4|15821.5|15817.5|15820.9|15816.9|3300
1625459100000|2021-07-05 04:25:00|15821.3|15817.3|15822.4|15818.4|15822.4|15818.4|15821.3|15817.3|1150
1625459110000|2021-07-05 04:25:10|15822.3|15818.3|15822.8|15818.8|15823.6|15819.6|15822.3|15818.3|5250
1625459120000|2021-07-05 04:25:20|15823.3|15819.3|15824|15820|15824|15820|15823|15819|750
1625459130000|2021-07-05 04:25:30|15824.4|15820.4|15823.7|15819.7|15824.6|15820.6|15823.7|15819.7|1600
1625459140000|2021-07-05 04:25:40|15823.5|15819.5|15822.7|15818.7|15823.5|15819.5|15822.5|15818.5|400
1625459150000|2021-07-05 04:25:50|15822.5|15818.5|15820.5|15816.5|15822.5|15818.5|15820.5|15816.5|1650
1625459160000|2021-07-05 04:26:00|15820.4|15816.4|15820.5|15816.5|15820.5|15816.5|15819.9|15815.9|1850
1625459170000|2021-07-05 04:26:10|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1200
1625459180000|2021-07-05 04:26:20|15820.3|15816.3|15819.8|15815.8|15820.4|15816.4|15819.8|15815.8|2050
1625459190000|2021-07-05 04:26:30|15819.7|15815.7|15819.6|15815.6|15819.7|15815.7|15819.6|15815.6|2000
1625459200000|2021-07-05 04:26:40|15820|15816|15817.8|15813.8|15820.3|15816.3|15817.8|15813.8|2750
1625459210000|2021-07-05 04:26:50|15819|15815|15819.1|15815.1|15819.8|15815.8|15818.8|15814.8|2450
1625459220000|2021-07-05 04:27:00|15819|15815|15820.2|15816.2|15820.2|15816.2|15819|15815|1200
1625459230000|2021-07-05 04:27:10|15819.9|15815.9|15820.7|15816.7|15821.4|15817.4|15819.9|15815.9|2950
1625459240000|2021-07-05 04:27:20|15821.4|15817.4|15821.1|15817.1|15822.3|15818.3|15821.1|15817.1|1900
1625459250000|2021-07-05 04:27:30|15820.4|15816.4|15821|15817|15821|15817|15820.4|15816.4|600
1625459260000|2021-07-05 04:27:40|15820.4|15816.4|15821.4|15817.4|15823|15819|15820.4|15816.4|3650
1625459270000|2021-07-05 04:27:50|15822|15818|15822.9|15818.9|15822.9|15818.9|15822|15818|1200
1625459280000|2021-07-05 04:28:00|15823.2|15819.2|15822.9|15818.9|15823.2|15819.2|15822.6|15818.6|1300
1625459290000|2021-07-05 04:28:10|15823.5|15819.5|15823.8|15819.8|15824.2|15820.2|15823.3|15819.3|1500
1625459300000|2021-07-05 04:28:20|15823.7|15819.7|15823.2|15819.2|15824|15820|15823.2|15819.2|1450
1625459310000|2021-07-05 04:28:30|15823|15819|15823.2|15819.2|15823.4|15819.4|15822.8|15818.8|1250
1625459320000|2021-07-05 04:28:40|15823.1|15819.1|15823.7|15819.7|15823.8|15819.8|15823.1|15819.1|300
1625459330000|2021-07-05 04:28:50|15823.3|15819.3|15823.1|15819.1|15823.3|15819.3|15822.8|15818.8|450
1625459340000|2021-07-05 04:29:00|15822.1|15818.1|15823.3|15819.3|15823.8|15819.8|15822.1|15818.1|2400
1625459350000|2021-07-05 04:29:10|15823.9|15819.9|15823.4|15819.4|15825|15821|15823.4|15819.4|5900
1625459360000|2021-07-05 04:29:20|15824.2|15820.2|15823.3|15819.3|15824.3|15820.3|15823.2|15819.2|800
1625459370000|2021-07-05 04:29:30|15823.6|15819.6|15823.2|15819.2|15823.6|15819.6|15823.2|15819.2|800
1625459380000|2021-07-05 04:29:40|15823|15819|15822.2|15818.2|15823|15819|15822.2|15818.2|700
1625459390000|2021-07-05 04:29:50|15822.1|15818.1|15822.2|15818.2|15822.2|15818.2|15821.9|15817.9|850
1625459400000|2021-07-05 04:30:00|15822.4|15818.4|15821.5|15817.5|15823|15819|15821.5|15817.5|1850
1625459410000|2021-07-05 04:30:10|15822.6|15818.6|15822.8|15818.8|15822.9|15818.9|15822.6|15818.6|1650
1625459420000|2021-07-05 04:30:20|15822.7|15818.7|15821.8|15817.8|15822.7|15818.7|15821.8|15817.8|1500
1625459430000|2021-07-05 04:30:30|15822.5|15818.5|15822.4|15818.4|15822.7|15818.7|15822.4|15818.4|1550
1625459440000|2021-07-05 04:30:40|||||||||350
1625459450000|2021-07-05 04:30:50|15822|15818|15821.6|15817.6|15822|15818|15821.6|15817.6|300
1625459460000|2021-07-05 04:31:00|15821.5|15817.5|15821.9|15817.9|15822|15818|15821.4|15817.4|700
1625459470000|2021-07-05 04:31:10|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|1000
1625459480000|2021-07-05 04:31:20|15822.6|15818.6|15822.1|15818.1|15822.7|15818.7|15822.1|15818.1|550
1625459490000|2021-07-05 04:31:30|15822|15818|15821.4|15817.4|15822.1|15818.1|15821.4|15817.4|600
1625459500000|2021-07-05 04:31:40|15821.3|15817.3|15819.2|15815.2|15821.3|15817.3|15819.1|15815.1|1250
1625459510000|2021-07-05 04:31:50|15819.1|15815.1|15819|15815|15820.1|15816.1|15819|15815|1600
1625459520000|2021-07-05 04:32:00|15818.4|15814.4|15819.4|15815.4|15819.4|15815.4|15818.3|15814.3|950
1625459530000|2021-07-05 04:32:10|15819|15815|15817.2|15813.2|15819.2|15815.2|15817.2|15813.2|3000
1625459540000|2021-07-05 04:32:20|15817|15813|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|350
1625459550000|2021-07-05 04:32:30|15817|15813|15816.9|15812.9|15817|15813|15816.9|15812.9|700
1625459560000|2021-07-05 04:32:40|15816.4|15812.4|15816.9|15812.9|15816.9|15812.9|15815.8|15811.8|5800
1625459570000|2021-07-05 04:32:50|15816.6|15812.6|15817.6|15813.6|15817.7|15813.7|15816.2|15812.2|3700
1625459580000|2021-07-05 04:33:00|15817.5|15813.5|15816.6|15812.6|15817.5|15813.5|15816.6|15812.6|850
1625459590000|2021-07-05 04:33:10|15816.2|15812.2|15816.7|15812.7|15816.8|15812.8|15816|15812|1500
1625459600000|2021-07-05 04:33:20|15816.1|15812.1|15815.1|15811.1|15816.2|15812.2|15815.1|15811.1|650
1625459610000|2021-07-05 04:33:30|15815.2|15811.2|15815.3|15811.3|15816|15812|15815.1|15811.1|1900
1625459620000|2021-07-05 04:33:40|15815|15811|15815.1|15811.1|15815.6|15811.6|15815|15811|550
1625459630000|2021-07-05 04:33:50|15815.2|15811.2|15814.9|15810.9|15815.2|15811.2|15814.9|15810.9|1400
1625459640000|2021-07-05 04:34:00|15814.4|15810.4|15815.5|15811.5|15815.6|15811.6|15814.3|15810.3|2200
1625459650000|2021-07-05 04:34:10|15815.7|15811.7|15816.4|15812.4|15816.4|15812.4|15814.6|15810.6|1900
1625459660000|2021-07-05 04:34:20|15816.5|15812.5|15815.8|15811.8|15816.5|15812.5|15815.8|15811.8|2350
1625459670000|2021-07-05 04:34:30|15816.2|15812.2|15815.8|15811.8|15816.2|15812.2|15815.2|15811.2|1100
1625459680000|2021-07-05 04:34:40|15815.6|15811.6|15814.6|15810.6|15815.6|15811.6|15814.4|15810.4|500
1625459690000|2021-07-05 04:34:50|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|200
1625459700000|2021-07-05 04:35:00|15814.5|15810.5|15814.7|15810.7|15815.2|15811.2|15814.5|15810.5|750
1625459710000|2021-07-05 04:35:10|15815.4|15811.4|15816.3|15812.3|15816.3|15812.3|15815.4|15811.4|950
1625459720000|2021-07-05 04:35:20|15815.9|15811.9|15814.2|15810.2|15815.9|15811.9|15814.2|15810.2|500
1625459730000|2021-07-05 04:35:30|15813.9|15809.9|15813|15809|15813.9|15809.9|15813|15809|450
1625459740000|2021-07-05 04:35:40|15813.1|15809.1|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|2100
1625459750000|2021-07-05 04:35:50|15812.1|15808.1|15812.2|15808.2|15812.3|15808.3|15812.1|15808.1|1500
1625459760000|2021-07-05 04:36:00|15812.3|15808.3|15812.4|15808.4|15812.4|15808.4|15812.3|15808.3|1650
1625459770000|2021-07-05 04:36:10|15812.6|15808.6|15812.3|15808.3|15812.6|15808.6|15812.3|15808.3|1300
1625459780000|2021-07-05 04:36:20|15812.4|15808.4|15812.2|15808.2|15812.4|15808.4|15812.2|15808.2|750
1625459790000|2021-07-05 04:36:30|15812.1|15808.1|15812.1|15808.1|15812.4|15808.4|15812.1|15808.1|1350
1625459800000|2021-07-05 04:36:40|15812.3|15808.3|15812.2|15808.2|15812.3|15808.3|15812.2|15808.2|1400
1625459810000|2021-07-05 04:36:50|15812.3|15808.3|15810.8|15806.8|15812.3|15808.3|15809.5|15805.5|7050
1625459820000|2021-07-05 04:37:00|15810.7|15806.7|15812.5|15808.5|15812.5|15808.5|15810.7|15806.7|4650
1625459830000|2021-07-05 04:37:10|15813.2|15809.2|15813.3|15809.3|15813.8|15809.8|15813.2|15809.2|3450
1625459840000|2021-07-05 04:37:20|15814.8|15810.8|15814|15810|15815.2|15811.2|15813.8|15809.8|3800
1625459850000|2021-07-05 04:37:30|15813.7|15809.7|15814.2|15810.2|15815.2|15811.2|15813.7|15809.7|1900
1625459860000|2021-07-05 04:37:40|15813.4|15809.4|15813.4|15809.4|15813.7|15809.7|15812.7|15808.7|2000
1625459870000|2021-07-05 04:37:50|15813.8|15809.8|15814.4|15810.4|15815.4|15811.4|15813.8|15809.8|1450
1625459880000|2021-07-05 04:38:00|15816.7|15812.7|15815.2|15811.2|15816.7|15812.7|15815|15811|1100
1625459890000|2021-07-05 04:38:10|15815|15811|15812.6|15808.6|15815|15811|15812.6|15808.6|1100
1625459900000|2021-07-05 04:38:20|15812.4|15808.4|15811.9|15807.9|15812.4|15808.4|15811.9|15807.9|550
1625459910000|2021-07-05 04:38:30|15811.8|15807.8|15810.7|15806.7|15811.8|15807.8|15809.7|15805.7|1500
1625459920000|2021-07-05 04:38:40|15810|15806|15812.8|15808.8|15812.8|15808.8|15809.6|15805.6|3200
1625459930000|2021-07-05 04:38:50|15812.7|15808.7|15809.6|15805.6|15812.7|15808.7|15809.6|15805.6|900
1625459940000|2021-07-05 04:39:00|15809.5|15805.5|15811.8|15807.8|15811.8|15807.8|15809.5|15805.5|4200
1625459950000|2021-07-05 04:39:10|15811.9|15807.9|15813.4|15809.4|15814.6|15810.6|15811.4|15807.4|6400
1625459960000|2021-07-05 04:39:20|15813.9|15809.9|15816.2|15812.2|15816.8|15812.8|15813.9|15809.9|3900
1625459970000|2021-07-05 04:39:30|15816.1|15812.1|15816.5|15812.5|15816.5|15812.5|15816|15812|200
1625459980000|2021-07-05 04:39:40|15816.2|15812.2|15815.9|15811.9|15816.2|15812.2|15814.9|15810.9|650
1625459990000|2021-07-05 04:39:50|15816|15812|15815.9|15811.9|15816|15812|15815.9|15811.9|250
1625460000000|2021-07-05 04:40:00|15816|15812|15817|15813|15817|15813|15816|15812|1550
1625460010000|2021-07-05 04:40:10|15816.4|15812.4|15816.2|15812.2|15816.6|15812.6|15816.2|15812.2|300
1625460020000|2021-07-05 04:40:20|15816.4|15812.4|15816.2|15812.2|15816.4|15812.4|15816.2|15812.2|700
1625460030000|2021-07-05 04:40:30|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.7|15811.7|400
1625460040000|2021-07-05 04:40:40|15815.7|15811.7|15815.1|15811.1|15815.7|15811.7|15815.1|15811.1|1050
1625460050000|2021-07-05 04:40:50|15814.1|15810.1|15814.1|15810.1|15815.3|15811.3|15814.1|15810.1|1100
1625460060000|2021-07-05 04:41:00|15814.3|15810.3|15814.1|15810.1|15814.3|15810.3|15813.7|15809.7|550
1625460070000|2021-07-05 04:41:10|15815.2|15811.2|15815.1|15811.1|15815.2|15811.2|15815.1|15811.1|350
1625460080000|2021-07-05 04:41:20|15814.7|15810.7|15815.5|15811.5|15815.5|15811.5|15814.7|15810.7|900
1625460090000|2021-07-05 04:41:30|15815.4|15811.4|15815.3|15811.3|15815.4|15811.4|15815.3|15811.3|200
1625460100000|2021-07-05 04:41:40|15815.4|15811.4|15816.1|15812.1|15816.1|15812.1|15815.4|15811.4|200
1625460110000|2021-07-05 04:41:50|15815.4|15811.4|15815.7|15811.7|15815.7|15811.7|15815.4|15811.4|400
1625460120000|2021-07-05 04:42:00|15815.4|15811.4|15815.7|15811.7|15816|15812|15815.4|15811.4|150
1625460130000|2021-07-05 04:42:10|15815.6|15811.6|15815.8|15811.8|15816|15812|15815.6|15811.6|700
1625460140000|2021-07-05 04:42:20|15816|15812|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|350
1625460150000|2021-07-05 04:42:30|||||||||50
1625460160000|2021-07-05 04:42:40|||||||||850
1625460170000|2021-07-05 04:42:50|15816.2|15812.2|15816.3|15812.3|15816.3|15812.3|15815.7|15811.7|1100
1625460180000|2021-07-05 04:43:00|15816.1|15812.1|15816.1|15812.1|15816.2|15812.2|15816|15812|150
1625460190000|2021-07-05 04:43:10|15818|15814|15818|15814|15819.2|15815.2|15818|15814|4150
1625460200000|2021-07-05 04:43:20|15818.4|15814.4|15819.9|15815.9|15819.9|15815.9|15817.9|15813.9|700
1625460210000|2021-07-05 04:43:30|15819.7|15815.7|15820|15816|15820|15816|15819.3|15815.3|1000
1625460220000|2021-07-05 04:43:40|15820.1|15816.1|15818.4|15814.4|15820.1|15816.1|15818.3|15814.3|3600
1625460230000|2021-07-05 04:43:50|15819.1|15815.1|15820|15816|15820.1|15816.1|15819.1|15815.1|1500
1625460240000|2021-07-05 04:44:00|15819.9|15815.9|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|1650
1625460250000|2021-07-05 04:44:10|15821|15817|15819.2|15815.2|15821|15817|15819.2|15815.2|850
1625460260000|2021-07-05 04:44:20|15819.4|15815.4|15820.9|15816.9|15820.9|15816.9|15819.2|15815.2|3200
1625460270000|2021-07-05 04:44:30|15820.7|15816.7|15821.4|15817.4|15822.2|15818.2|15820.7|15816.7|2900
1625460280000|2021-07-05 04:44:40|15821.9|15817.9|15822.1|15818.1|15822.4|15818.4|15820.7|15816.7|1250
1625460290000|2021-07-05 04:44:50|15822.6|15818.6|15822.5|15818.5|15823|15819|15822.5|15818.5|3900
1625460300000|2021-07-05 04:45:00|15822.7|15818.7|15824.5|15820.5|15824.6|15820.6|15822.7|15818.7|9150
1625460310000|2021-07-05 04:45:10|15824.1|15820.1|15825.6|15821.6|15825.6|15821.6|15824|15820|4200
1625460320000|2021-07-05 04:45:20|15826|15822|15826.5|15822.5|15826.5|15822.5|15825.5|15821.5|5050
1625460330000|2021-07-05 04:45:30|15826.8|15822.8|15826.8|15822.8|15827|15823|15826.5|15822.5|9600
1625460340000|2021-07-05 04:45:40|15826.6|15822.6|15827.1|15823.1|15827.1|15823.1|15826.5|15822.5|6300
1625460350000|2021-07-05 04:45:50|15826.9|15822.9|15827.8|15823.8|15827.8|15823.8|15826.9|15822.9|4500
1625460360000|2021-07-05 04:46:00|15827.7|15823.7|15828|15824|15828|15824|15827.7|15823.7|4000
1625460370000|2021-07-05 04:46:10|15827.7|15823.7|15830.6|15826.6|15830.6|15826.6|15827.7|15823.7|23450
1625460380000|2021-07-05 04:46:20|15830.3|15826.3|15831|15827|15831|15827|15829.9|15825.9|3500
1625460390000|2021-07-05 04:46:30|15830.8|15826.8|15830|15826|15831|15827|15830|15826|3950
1625460400000|2021-07-05 04:46:40|15830.1|15826.1|15829.8|15825.8|15830.1|15826.1|15829.7|15825.7|3500
1625460410000|2021-07-05 04:46:50|15829.6|15825.6|15828.5|15824.5|15829.7|15825.7|15827.8|15823.8|4500
1625460420000|2021-07-05 04:47:00|15828.8|15824.8|15830.2|15826.2|15830.2|15826.2|15828.8|15824.8|12200
1625460430000|2021-07-05 04:47:10|15829.7|15825.7|15830.3|15826.3|15830.4|15826.4|15829.7|15825.7|1650
1625460440000|2021-07-05 04:47:20|15829.9|15825.9|15830.4|15826.4|15830.4|15826.4|15829.9|15825.9|2350
1625460450000|2021-07-05 04:47:30|15830.5|15826.5|15830.4|15826.4|15830.9|15826.9|15830|15826|2750
1625460460000|2021-07-05 04:47:40|15830.3|15826.3|15830.1|15826.1|15830.3|15826.3|15829.9|15825.9|4000
1625460470000|2021-07-05 04:47:50|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15829.5|15825.5|2200
1625460480000|2021-07-05 04:48:00|15830.9|15826.9|15831|15827|15831|15827|15830.7|15826.7|2000
1625460490000|2021-07-05 04:48:10|15830.7|15826.7|15830.2|15826.2|15830.8|15826.8|15830.2|15826.2|3950
1625460500000|2021-07-05 04:48:20|15829.4|15825.4|15828.2|15824.2|15829.4|15825.4|15828.2|15824.2|600
1625460510000|2021-07-05 04:48:30|15828.1|15824.1|15829|15825|15829.5|15825.5|15828.1|15824.1|1900
1625460520000|2021-07-05 04:48:40|15828.9|15824.9|15828.9|15824.9|15829|15825|15828.9|15824.9|750
1625460530000|2021-07-05 04:48:50|15829.1|15825.1|15830.1|15826.1|15830.3|15826.3|15829.1|15825.1|4750
1625460540000|2021-07-05 04:49:00|15830|15826|15831|15827|15831|15827|15829.8|15825.8|1550
1625460550000|2021-07-05 04:49:10|15831.3|15827.3|15830.5|15826.5|15831.3|15827.3|15830.5|15826.5|1600
1625460560000|2021-07-05 04:49:20|15830.4|15826.4|15830.9|15826.9|15830.9|15826.9|15830.3|15826.3|650
1625460570000|2021-07-05 04:49:30|15830.8|15826.8|15830.6|15826.6|15830.9|15826.9|15829.9|15825.9|450
1625460580000|2021-07-05 04:49:40|15829.7|15825.7|15830.7|15826.7|15830.7|15826.7|15829.2|15825.2|1250
1625460590000|2021-07-05 04:49:50|15829.7|15825.7|15830.2|15826.2|15830.2|15826.2|15829.7|15825.7|550
1625460600000|2021-07-05 04:50:00|15829.8|15825.8|15829.7|15825.7|15829.8|15825.8|15829.2|15825.2|950
1625460610000|2021-07-05 04:50:10|15829.6|15825.6|15829.6|15825.6|15829.7|15825.7|15829.6|15825.6|700
1625460620000|2021-07-05 04:50:20|15829.4|15825.4|15828.2|15824.2|15829.5|15825.5|15828.2|15824.2|900
1625460630000|2021-07-05 04:50:30|15828|15824|15828|15824|15828|15824|15828|15824|350
1625460640000|2021-07-05 04:50:40|15827.6|15823.6|15827|15823|15827.6|15823.6|15827|15823|400
1625460650000|2021-07-05 04:50:50|15827.3|15823.3|15827.3|15823.3|15827.4|15823.4|15827.3|15823.3|150
1625460660000|2021-07-05 04:51:00|15827.1|15823.1|15827.5|15823.5|15827.5|15823.5|15827.1|15823.1|350
1625460670000|2021-07-05 04:51:10|15827.6|15823.6|15828|15824|15828|15824|15827.5|15823.5|1300
1625460680000|2021-07-05 04:51:20|15828.3|15824.3|15827.9|15823.9|15828.3|15824.3|15827.9|15823.9|1850
1625460690000|2021-07-05 04:51:30|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.1|15823.1|350
1625460700000|2021-07-05 04:51:40|15828|15824|15828|15824|15828.6|15824.6|15827|15823|1000
1625460710000|2021-07-05 04:51:50|15827.9|15823.9|15827.8|15823.8|15827.9|15823.9|15827|15823|850
1625460720000|2021-07-05 04:52:00|15827.7|15823.7|15827|15823|15827.8|15823.8|15827|15823|650
1625460730000|2021-07-05 04:52:10|15827.8|15823.8|15827.7|15823.7|15828|15824|15827.7|15823.7|700
1625460740000|2021-07-05 04:52:20|15827.8|15823.8|15827.9|15823.9|15827.9|15823.9|15827.8|15823.8|600
1625460750000|2021-07-05 04:52:30|15828.4|15824.4|15827.7|15823.7|15828.4|15824.4|15827.7|15823.7|900
1625460760000|2021-07-05 04:52:40|15828|15824|15827.7|15823.7|15828|15824|15827.7|15823.7|450
1625460770000|2021-07-05 04:52:50|15827.4|15823.4|15827.3|15823.3|15827.4|15823.4|15827.2|15823.2|400
1625460780000|2021-07-05 04:53:00|15827.2|15823.2|15827.3|15823.3|15827.3|15823.3|15827.2|15823.2|650
1625460790000|2021-07-05 04:53:10|15827.2|15823.2|15827.3|15823.3|15827.3|15823.3|15827.2|15823.2|2150
1625460800000|2021-07-05 04:53:20|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|700
1625460810000|2021-07-05 04:53:30|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|900
1625460820000|2021-07-05 04:53:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.2|15823.2|750
1625460830000|2021-07-05 04:53:50|15827.2|15823.2|15826.9|15822.9|15827.2|15823.2|15826.9|15822.9|650
1625460840000|2021-07-05 04:54:00|15827|15823|15826.9|15822.9|15827|15823|15826.9|15822.9|850
1625460850000|2021-07-05 04:54:10|15827.3|15823.3|15828.5|15824.5|15829.9|15825.9|15827.3|15823.3|9450
1625460860000|2021-07-05 04:54:20|15828.6|15824.6|15827.9|15823.9|15828.6|15824.6|15827.7|15823.7|1200
1625460870000|2021-07-05 04:54:30|15828.1|15824.1|15827.8|15823.8|15828.1|15824.1|15827.7|15823.7|1650
1625460880000|2021-07-05 04:54:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|50
1625460890000|2021-07-05 04:54:50|15827.8|15823.8|15827.8|15823.8|15827.9|15823.9|15827.6|15823.6|1100
1625460900000|2021-07-05 04:55:00|15828.2|15824.2|15827.9|15823.9|15828.2|15824.2|15827.9|15823.9|5600
1625460910000|2021-07-05 04:55:10|15827.7|15823.7|15827|15823|15827.8|15823.8|15827|15823|500
1625460920000|2021-07-05 04:55:20|15827.8|15823.8|15827.3|15823.3|15827.8|15823.8|15827.2|15823.2|550
1625460930000|2021-07-05 04:55:30|15827.7|15823.7|15827|15823|15827.7|15823.7|15827|15823|800
1625460940000|2021-07-05 04:55:40|15827.1|15823.1|15827.2|15823.2|15827.2|15823.2|15827|15823|1000
1625460950000|2021-07-05 04:55:50|15827.1|15823.1|15827.5|15823.5|15828|15824|15827.1|15823.1|850
1625460960000|2021-07-05 04:56:00|15827.4|15823.4|15827.9|15823.9|15827.9|15823.9|15827.4|15823.4|4850
1625460970000|2021-07-05 04:56:10|15828.7|15824.7|15828.9|15824.9|15829.2|15825.2|15828.7|15824.7|4900
1625460980000|2021-07-05 04:56:20|15829.2|15825.2|15830|15826|15830|15826|15829.2|15825.2|3000
1625460990000|2021-07-05 04:56:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|5600
1625461000000|2021-07-05 04:56:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.1|15826.1|1400
1625461010000|2021-07-05 04:56:50|15830.3|15826.3|15829|15825|15830.3|15826.3|15829|15825|25650
1625461020000|2021-07-05 04:57:00|15829.5|15825.5|15829.5|15825.5|15829.9|15825.9|15829|15825|14750
1625461030000|2021-07-05 04:57:10|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|350
1625461040000|2021-07-05 04:57:20|15829.7|15825.7|15830.1|15826.1|15830.1|15826.1|15829.3|15825.3|650
1625461050000|2021-07-05 04:57:30|15830.2|15826.2|15830.6|15826.6|15830.6|15826.6|15830.2|15826.2|3000
1625461060000|2021-07-05 04:57:40|15830.2|15826.2|15830.9|15826.9|15830.9|15826.9|15830|15826|1200
1625461070000|2021-07-05 04:57:50|15830.7|15826.7|15830.5|15826.5|15831.7|15827.7|15830.1|15826.1|600
1625461080000|2021-07-05 04:58:00|15830.9|15826.9|15830.6|15826.6|15830.9|15826.9|15830.4|15826.4|1200
1625461090000|2021-07-05 04:58:10|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|300
1625461100000|2021-07-05 04:58:20|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15830.1|15826.1|900
1625461110000|2021-07-05 04:58:30|15830.2|15826.2|15829.9|15825.9|15830.2|15826.2|15829.9|15825.9|750
1625461120000|2021-07-05 04:58:40|15830|15826|15829.9|15825.9|15830|15826|15829.8|15825.8|1650
1625461130000|2021-07-05 04:58:50|15829.5|15825.5|15829|15825|15829.5|15825.5|15829|15825|1300
1625461140000|2021-07-05 04:59:00|15828.6|15824.6|15829.7|15825.7|15829.7|15825.7|15828.6|15824.6|2450
1625461150000|2021-07-05 04:59:10|15829.6|15825.6|15829.4|15825.4|15829.9|15825.9|15829.4|15825.4|4150
1625461160000|2021-07-05 04:59:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|500
1625461170000|2021-07-05 04:59:30|15829.7|15825.7|15830.1|15826.1|15830.1|15826.1|15829.7|15825.7|900
1625461180000|2021-07-05 04:59:40|15830.8|15826.8|15830.6|15826.6|15831.2|15827.2|15830.6|15826.6|1450
1625461190000|2021-07-05 04:59:50|15830.7|15826.7|15830.9|15826.9|15831.1|15827.1|15830.7|15826.7|900
1625461200000|2021-07-05 05:00:00|15830.8|15826.8|15830.6|15826.6|15831.2|15827.2|15830|15826|1050
1625461210000|2021-07-05 05:00:10|15830.7|15826.7|15830.9|15826.9|15830.9|15826.9|15830.6|15826.6|450
1625461220000|2021-07-05 05:00:20|15830.8|15826.8|15830.8|15826.8|15831.1|15827.1|15830.8|15826.8|450
1625461230000|2021-07-05 05:00:30|15830.9|15826.9|15830.8|15826.8|15831.3|15827.3|15830.8|15826.8|700
1625461240000|2021-07-05 05:00:40|15829.9|15825.9|15830.9|15826.9|15831.4|15827.4|15829.5|15825.5|1500
1625461250000|2021-07-05 05:00:50|15830.7|15826.7|15829.3|15825.3|15830.8|15826.8|15829.3|15825.3|1200
1625461260000|2021-07-05 05:01:00|15830|15826|15831|15827|15831|15827|15828.9|15824.9|1450
1625461270000|2021-07-05 05:01:10|15830|15826|15829.6|15825.6|15830|15826|15829.5|15825.5|400
1625461280000|2021-07-05 05:01:20|15829.7|15825.7|15830|15826|15830|15826|15829.2|15825.2|550
1625461290000|2021-07-05 05:01:30|15831|15827|15831|15827|15831|15827|15831|15827|1650
1625461300000|2021-07-05 05:01:40|15830.8|15826.8|15829.8|15825.8|15830.8|15826.8|15829.6|15825.6|700
1625461310000|2021-07-05 05:01:50|15830.7|15826.7|15830.7|15826.7|15830.9|15826.9|15830.6|15826.6|1000
1625461320000|2021-07-05 05:02:00|15830.5|15826.5|15830.7|15826.7|15830.7|15826.7|15830|15826|900
1625461330000|2021-07-05 05:02:10|||||||||400
1625461340000|2021-07-05 05:02:20|15830.2|15826.2|15830.1|15826.1|15830.7|15826.7|15830.1|15826.1|550
1625461350000|2021-07-05 05:02:30|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|1350
1625461360000|2021-07-05 05:02:40|15830.2|15826.2|15830.3|15826.3|15830.3|15826.3|15830|15826|400
1625461370000|2021-07-05 05:02:50|15830.5|15826.5|15830.8|15826.8|15830.8|15826.8|15830.5|15826.5|400
1625461380000|2021-07-05 05:03:00|15831.2|15827.2|15830.2|15826.2|15831.2|15827.2|15830.2|15826.2|1850
1625461390000|2021-07-05 05:03:10|15830.7|15826.7|15831.1|15827.1|15831.1|15827.1|15830.7|15826.7|550
1625461400000|2021-07-05 05:03:20|15831|15827|15833.3|15829.3|15833.3|15829.3|15831|15827|10850
1625461410000|2021-07-05 05:03:30|15834.2|15830.2|15832.7|15828.7|15834.3|15830.3|15832.7|15828.7|2550
1625461420000|2021-07-05 05:03:40|15833.1|15829.1|15832.4|15828.4|15833.1|15829.1|15832.4|15828.4|2050
1625461430000|2021-07-05 05:03:50|15832.5|15828.5|15833.7|15829.7|15833.8|15829.8|15832.2|15828.2|2900
1625461440000|2021-07-05 05:04:00|15833.8|15829.8|15834.2|15830.2|15834.2|15830.2|15833.6|15829.6|850
1625461450000|2021-07-05 05:04:10|15834.4|15830.4|15834.5|15830.5|15834.5|15830.5|15834.2|15830.2|1550
1625461460000|2021-07-05 05:04:20|15835.1|15831.1|15834.9|15830.9|15835.7|15831.7|15834.9|15830.9|3750
1625461470000|2021-07-05 05:04:30|15834.5|15830.5|15834.9|15830.9|15835.7|15831.7|15834.5|15830.5|2500
1625461480000|2021-07-05 05:04:40|15834.7|15830.7|15834.6|15830.6|15835.7|15831.7|15834.6|15830.6|1100
1625461490000|2021-07-05 05:04:50|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|200
1625461500000|2021-07-05 05:05:00|15833.9|15829.9|15834.1|15830.1|15834.4|15830.4|15833.9|15829.9|1650
1625461510000|2021-07-05 05:05:10|15834.4|15830.4|15834.2|15830.2|15834.4|15830.4|15834.2|15830.2|800
1625461520000|2021-07-05 05:05:20|15834.1|15830.1|15834.2|15830.2|15834.2|15830.2|15834.1|15830.1|1800
1625461530000|2021-07-05 05:05:30|15834.7|15830.7|15836.4|15832.4|15836.6|15832.6|15834.7|15830.7|5150
1625461540000|2021-07-05 05:05:40|15836.5|15832.5|15836.4|15832.4|15836.5|15832.5|15836.2|15832.2|1150
1625461550000|2021-07-05 05:05:50|15836.3|15832.3|15835.2|15831.2|15836.6|15832.6|15835.2|15831.2|500
1625461560000|2021-07-05 05:06:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|450
1625461570000|2021-07-05 05:06:10|15835.1|15831.1|15835.1|15831.1|15835.3|15831.3|15834.9|15830.9|550
1625461580000|2021-07-05 05:06:20|15835.2|15831.2|15834.1|15830.1|15835.2|15831.2|15834.1|15830.1|700
1625461590000|2021-07-05 05:06:30|15833.6|15829.6|15833.3|15829.3|15833.6|15829.6|15833.3|15829.3|2700
1625461600000|2021-07-05 05:06:40|15833.2|15829.2|15832.5|15828.5|15833.2|15829.2|15832.5|15828.5|300
1625461610000|2021-07-05 05:06:50|15832.2|15828.2|15832.4|15828.4|15832.4|15828.4|15832.2|15828.2|300
1625461620000|2021-07-05 05:07:00|15832.2|15828.2|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|1100
1625461630000|2021-07-05 05:07:10|15832.6|15828.6|15832|15828|15832.6|15828.6|15831.9|15827.9|800
1625461640000|2021-07-05 05:07:20|15831.7|15827.7|15831.2|15827.2|15831.7|15827.7|15831|15827|1450
1625461650000|2021-07-05 05:07:30|15831.4|15827.4|15831.2|15827.2|15831.4|15827.4|15830.6|15826.6|1050
1625461660000|2021-07-05 05:07:40|15830.7|15826.7|15830.2|15826.2|15830.9|15826.9|15830.2|15826.2|900
1625461670000|2021-07-05 05:07:50|15830.5|15826.5|15830.9|15826.9|15830.9|15826.9|15830.4|15826.4|2150
1625461680000|2021-07-05 05:08:00|15831|15827|15830.3|15826.3|15831.2|15827.2|15830.3|15826.3|2350
1625461690000|2021-07-05 05:08:10|15830.2|15826.2|15830.2|15826.2|15830.4|15826.4|15829.9|15825.9|1250
1625461700000|2021-07-05 05:08:20|15830|15826|15830.3|15826.3|15830.3|15826.3|15829.5|15825.5|1350
1625461710000|2021-07-05 05:08:30|15829.9|15825.9|15829.2|15825.2|15829.9|15825.9|15829|15825|2350
1625461720000|2021-07-05 05:08:40|15829.1|15825.1|15828.8|15824.8|15829.2|15825.2|15828.8|15824.8|900
1625461730000|2021-07-05 05:08:50|15829.6|15825.6|15828.8|15824.8|15829.6|15825.6|15828.8|15824.8|2750
1625461740000|2021-07-05 05:09:00|15828.9|15824.9|15829.2|15825.2|15829.2|15825.2|15828.4|15824.4|5200
1625461750000|2021-07-05 05:09:10|15831.6|15827.6|15833.6|15829.6|15833.6|15829.6|15831.6|15827.6|14450
1625461760000|2021-07-05 05:09:20|15833.7|15829.7|15833.8|15829.8|15833.9|15829.9|15832.8|15828.8|6950
1625461770000|2021-07-05 05:09:30|15833.9|15829.9|15832.8|15828.8|15833.9|15829.9|15832.8|15828.8|150
1625461780000|2021-07-05 05:09:40|15832.9|15828.9|15832.6|15828.6|15832.9|15828.9|15832.6|15828.6|250
1625461790000|2021-07-05 05:09:50|15832.5|15828.5|15832.2|15828.2|15832.5|15828.5|15832.2|15828.2|350
1625461800000|2021-07-05 05:10:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.7|15827.7|1250
1625461810000|2021-07-05 05:10:10|15831.8|15827.8|15831.8|15827.8|15831.9|15827.9|15831.8|15827.8|800
1625461820000|2021-07-05 05:10:20|15830.5|15826.5|15830.3|15826.3|15830.5|15826.5|15829.6|15825.6|1700
1625461830000|2021-07-05 05:10:30|15830.7|15826.7|15829.8|15825.8|15830.7|15826.7|15829.8|15825.8|1900
1625461840000|2021-07-05 05:10:40|15829.7|15825.7|15829.9|15825.9|15829.9|15825.9|15829.2|15825.2|900
1625461850000|2021-07-05 05:10:50|15830.9|15826.9|15831.2|15827.2|15831.7|15827.7|15830.8|15826.8|650
1625461860000|2021-07-05 05:11:00|15830.5|15826.5|15830.2|15826.2|15830.5|15826.5|15830.2|15826.2|300
1625461870000|2021-07-05 05:11:10|15830.3|15826.3|15830.2|15826.2|15830.3|15826.3|15830|15826|400
1625461880000|2021-07-05 05:11:20|15830|15826|15829.5|15825.5|15830|15826|15829.5|15825.5|2700
1625461890000|2021-07-05 05:11:30|15828.5|15824.5|15828.5|15824.5|15828.5|15824.5|15828.5|15824.5|250
1625461900000|2021-07-05 05:11:40|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|200
1625461910000|2021-07-05 05:11:50|15829.1|15825.1|15827.6|15823.6|15829.1|15825.1|15827.6|15823.6|900
1625461920000|2021-07-05 05:12:00|15827.2|15823.2|15827.3|15823.3|15827.8|15823.8|15827.2|15823.2|1050
1625461930000|2021-07-05 05:12:10|15827.2|15823.2|15827.7|15823.7|15827.7|15823.7|15827.2|15823.2|1450
1625461940000|2021-07-05 05:12:20|15827.8|15823.8|15827.5|15823.5|15827.8|15823.8|15827.5|15823.5|650
1625461950000|2021-07-05 05:12:30|15827.6|15823.6|15827.3|15823.3|15827.7|15823.7|15827.3|15823.3|1350
1625461960000|2021-07-05 05:12:40|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|800
1625461970000|2021-07-05 05:12:50|15827.1|15823.1|15827.3|15823.3|15827.3|15823.3|15827.1|15823.1|2050
1625461980000|2021-07-05 05:13:00|15827.2|15823.2|15828|15824|15828.2|15824.2|15827.2|15823.2|650
1625461990000|2021-07-05 05:13:10|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|950
1625462000000|2021-07-05 05:13:20|15828.7|15824.7|15828.3|15824.3|15828.7|15824.7|15828.2|15824.2|500
1625462010000|2021-07-05 05:13:30|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|3600
1625462020000|2021-07-05 05:13:40|15828.9|15824.9|15829|15825|15829|15825|15828.9|15824.9|950
1625462030000|2021-07-05 05:13:50|15828.8|15824.8|15829.4|15825.4|15829.4|15825.4|15828.8|15824.8|100
1625462040000|2021-07-05 05:14:00|15829.1|15825.1|15829.6|15825.6|15829.6|15825.6|15829.1|15825.1|600
1625462050000|2021-07-05 05:14:10|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|300
1625462060000|2021-07-05 05:14:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.6|15825.6|550
1625462070000|2021-07-05 05:14:30|15829.6|15825.6|15829.7|15825.7|15829.7|15825.7|15829.6|15825.6|250
1625462080000|2021-07-05 05:14:40|15829.8|15825.8|15828.8|15824.8|15829.9|15825.9|15828.8|15824.8|1300
1625462090000|2021-07-05 05:14:50|||||||||50
1625462100000|2021-07-05 05:15:00|15828.9|15824.9|15829.1|15825.1|15829.3|15825.3|15828.9|15824.9|1300
1625462110000|2021-07-05 05:15:10|15829|15825|15830.2|15826.2|15830.2|15826.2|15829|15825|400
1625462120000|2021-07-05 05:15:20|15830.6|15826.6|15831.2|15827.2|15831.2|15827.2|15830.6|15826.6|1800
1625462130000|2021-07-05 05:15:30|15831.3|15827.3|15831.4|15827.4|15831.4|15827.4|15831.3|15827.3|100
1625462140000|2021-07-05 05:15:40|15831.2|15827.2|15830.4|15826.4|15831.2|15827.2|15830.4|15826.4|350
1625462150000|2021-07-05 05:15:50|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15830.1|15826.1|350
1625462160000|2021-07-05 05:16:00|15829.9|15825.9|15829.3|15825.3|15829.9|15825.9|15829.2|15825.2|100
1625462170000|2021-07-05 05:16:10|15829.8|15825.8|15829.9|15825.9|15829.9|15825.9|15829.8|15825.8|150
1625462180000|2021-07-05 05:16:20|15831.1|15827.1|15831.2|15827.2|15831.6|15827.6|15831.1|15827.1|3250
1625462190000|2021-07-05 05:16:30|15831.1|15827.1|15831.2|15827.2|15831.2|15827.2|15831.1|15827.1|1500
1625462200000|2021-07-05 05:16:40|15831.1|15827.1|15830.5|15826.5|15831.1|15827.1|15830.5|15826.5|550
1625462210000|2021-07-05 05:16:50|15830.7|15826.7|15831.9|15827.9|15833.9|15829.9|15830.7|15826.7|3050
1625462220000|2021-07-05 05:17:00|15832|15828|15832|15828|15832|15828|15832|15828|100
1625462230000|2021-07-05 05:17:10|15831.7|15827.7|15831.5|15827.5|15831.7|15827.7|15831.5|15827.5|1500
1625462240000|2021-07-05 05:17:20|15831.2|15827.2|15833.5|15829.5|15833.5|15829.5|15831.2|15827.2|1700
1625462250000|2021-07-05 05:17:30|15834.4|15830.4|15834.4|15830.4|15834.7|15830.7|15834.4|15830.4|1750
1625462260000|2021-07-05 05:17:40|15834.3|15830.3|15833.8|15829.8|15834.3|15830.3|15833.2|15829.2|1650
1625462270000|2021-07-05 05:17:50|15833.7|15829.7|15833.9|15829.9|15833.9|15829.9|15833|15829|700
1625462280000|2021-07-05 05:18:00|15834.1|15830.1|15835.3|15831.3|15835.3|15831.3|15834.1|15830.1|600
1625462290000|2021-07-05 05:18:10|15834.7|15830.7|15834|15830|15835.4|15831.4|15833.9|15829.9|600
1625462300000|2021-07-05 05:18:20|15834.3|15830.3|15834.4|15830.4|15834.4|15830.4|15834.3|15830.3|350
1625462310000|2021-07-05 05:18:30|15834.3|15830.3|15833.7|15829.7|15834.8|15830.8|15833.7|15829.7|1950
1625462320000|2021-07-05 05:18:40|15833.9|15829.9|15833.8|15829.8|15834|15830|15833.8|15829.8|250
1625462330000|2021-07-05 05:18:50|15833.1|15829.1|15833.6|15829.6|15833.6|15829.6|15833.1|15829.1|650
1625462340000|2021-07-05 05:19:00|15833.5|15829.5|15833.7|15829.7|15833.8|15829.8|15833.5|15829.5|100
1625462350000|2021-07-05 05:19:10|15833.8|15829.8|15835.2|15831.2|15835.2|15831.2|15833.8|15829.8|2000
1625462360000|2021-07-05 05:19:20|15834.4|15830.4|15834.3|15830.3|15834.6|15830.6|15834.3|15830.3|750
1625462370000|2021-07-05 05:19:30|15834.5|15830.5|15833.9|15829.9|15834.6|15830.6|15833.9|15829.9|200
1625462380000|2021-07-05 05:19:40|15833.5|15829.5|15833|15829|15833.5|15829.5|15833|15829|550
1625462390000|2021-07-05 05:19:50|15833.7|15829.7|15833.2|15829.2|15833.7|15829.7|15833.2|15829.2|850
1625462400000|2021-07-05 05:20:00|15832.4|15828.4|15832.3|15828.3|15832.5|15828.5|15831.8|15827.8|2850
1625462410000|2021-07-05 05:20:10|15832.5|15828.5|15831.3|15827.3|15832.7|15828.7|15831.1|15827.1|500
1625462420000|2021-07-05 05:20:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1100
1625462430000|2021-07-05 05:20:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1600
1625462440000|2021-07-05 05:20:40|15832.3|15828.3|15832.7|15828.7|15832.7|15828.7|15832.3|15828.3|250
1625462450000|2021-07-05 05:20:50|15832.2|15828.2|15832.5|15828.5|15832.5|15828.5|15832.2|15828.2|450
1625462460000|2021-07-05 05:21:00|15832.3|15828.3|15832.2|15828.2|15832.3|15828.3|15832.2|15828.2|150
1625462470000|2021-07-05 05:21:10|15832|15828|15832.3|15828.3|15832.5|15828.5|15832|15828|850
1625462480000|2021-07-05 05:21:20|15832.2|15828.2|15831.9|15827.9|15832.2|15828.2|15831.9|15827.9|300
1625462490000|2021-07-05 05:21:30|15832|15828|15832.5|15828.5|15832.5|15828.5|15832|15828|50
1625462500000|2021-07-05 05:21:40|15832.2|15828.2|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|900
1625462510000|2021-07-05 05:21:50|||||||||350
1625462520000|2021-07-05 05:22:00|15833.3|15829.3|15834.5|15830.5|15834.5|15830.5|15833.2|15829.2|3500
1625462530000|2021-07-05 05:22:10|15834.2|15830.2|15834.5|15830.5|15834.5|15830.5|15834.2|15830.2|1400
1625462540000|2021-07-05 05:22:20|15835.1|15831.1|15834.2|15830.2|15835.2|15831.2|15834.2|15830.2|650
1625462550000|2021-07-05 05:22:30|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|250
1625462560000|2021-07-05 05:22:40|15834|15830|15831.9|15827.9|15834.2|15830.2|15831.9|15827.9|600
1625462570000|2021-07-05 05:22:50|15831.8|15827.8|15830.6|15826.6|15831.8|15827.8|15830.6|15826.6|300
1625462580000|2021-07-05 05:23:00|15830.8|15826.8|15830.9|15826.9|15830.9|15826.9|15830.8|15826.8|100
1625462590000|2021-07-05 05:23:10|15830.6|15826.6|15830.4|15826.4|15830.6|15826.6|15830.4|15826.4|1050
1625462600000|2021-07-05 05:23:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|550
1625462610000|2021-07-05 05:23:30|15830.1|15826.1|15831.5|15827.5|15832.5|15828.5|15830.1|15826.1|800
1625462620000|2021-07-05 05:23:40|||||||||400
1625462630000|2021-07-05 05:23:50|15831.4|15827.4|15831|15827|15831.5|15827.5|15831|15827|200
1625462640000|2021-07-05 05:24:00|||||||||50
1625462650000|2021-07-05 05:24:10|15832.2|15828.2|15833.5|15829.5|15833.5|15829.5|15832.2|15828.2|1300
1625462660000|2021-07-05 05:24:20|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|250
1625462670000|2021-07-05 05:24:30|15833.6|15829.6|15832|15828|15833.6|15829.6|15832|15828|1200
1625462680000|2021-07-05 05:24:40|15832.9|15828.9|15832.8|15828.8|15832.9|15828.9|15832.8|15828.8|150
1625462690000|2021-07-05 05:24:50|15832.5|15828.5|15832.5|15828.5|15832.6|15828.6|15832.5|15828.5|400
1625462700000|2021-07-05 05:25:00|15832.6|15828.6|15832.6|15828.6|15832.7|15828.7|15832.4|15828.4|700
1625462710000|2021-07-05 05:25:10|15832.9|15828.9|15834.2|15830.2|15834.2|15830.2|15832.9|15828.9|2000
1625462720000|2021-07-05 05:25:20|15834.1|15830.1|15834.4|15830.4|15834.4|15830.4|15834.1|15830.1|1000
1625462730000|2021-07-05 05:25:30|15833.9|15829.9|15832.3|15828.3|15833.9|15829.9|15832.3|15828.3|500
1625462740000|2021-07-05 05:25:40|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|200
1625462750000|2021-07-05 05:25:50|15832.2|15828.2|15833.1|15829.1|15833.1|15829.1|15831.8|15827.8|2200
1625462760000|2021-07-05 05:26:00|15833.3|15829.3|15834.7|15830.7|15834.7|15830.7|15832.5|15828.5|1700
1625462770000|2021-07-05 05:26:10|15834.8|15830.8|15834.8|15830.8|15835.5|15831.5|15834.4|15830.4|3700
1625462780000|2021-07-05 05:26:20|15835|15831|15836|15832|15836|15832|15834.7|15830.7|2550
1625462790000|2021-07-05 05:26:30|15836.2|15832.2|15836.6|15832.6|15836.6|15832.6|15836.2|15832.2|1750
1625462800000|2021-07-05 05:26:40|15836.7|15832.7|15836.5|15832.5|15836.7|15832.7|15836.4|15832.4|14100
1625462810000|2021-07-05 05:26:50|15836|15832|15834.4|15830.4|15836|15832|15834.4|15830.4|800
1625462820000|2021-07-05 05:27:00|15835.1|15831.1|15836.1|15832.1|15836.1|15832.1|15835.1|15831.1|1050
1625462830000|2021-07-05 05:27:10|15836.2|15832.2|15836.6|15832.6|15836.6|15832.6|15836.2|15832.2|900
1625462840000|2021-07-05 05:27:20|||||||||1500
1625462850000|2021-07-05 05:27:30|15836.7|15832.7|15836.1|15832.1|15836.7|15832.7|15836.1|15832.1|1800
1625462860000|2021-07-05 05:27:40|15835.9|15831.9|15835.7|15831.7|15835.9|15831.9|15835.7|15831.7|450
1625462870000|2021-07-05 05:27:50|15835.6|15831.6|15835.9|15831.9|15835.9|15831.9|15835.6|15831.6|450
1625462880000|2021-07-05 05:28:00|15835.7|15831.7|15836.1|15832.1|15836.1|15832.1|15835.6|15831.6|700
1625462890000|2021-07-05 05:28:10|15835.9|15831.9|15836.1|15832.1|15836.7|15832.7|15835.9|15831.9|1450
1625462900000|2021-07-05 05:28:20|15834.8|15830.8|15835|15831|15835|15831|15833.9|15829.9|1550
1625462910000|2021-07-05 05:28:30|15835.1|15831.1|15834.9|15830.9|15835.4|15831.4|15834.9|15830.9|450
1625462920000|2021-07-05 05:28:40|15835.2|15831.2|15834.9|15830.9|15835.2|15831.2|15834.8|15830.8|50
1625462930000|2021-07-05 05:28:50|15835|15831|15834.5|15830.5|15835.2|15831.2|15834.5|15830.5|250
1625462940000|2021-07-05 05:29:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|200
1625462950000|2021-07-05 05:29:10|15833.9|15829.9|15834|15830|15834|15830|15833.9|15829.9|2550
1625462960000|2021-07-05 05:29:20|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|200
1625462970000|2021-07-05 05:29:30|15834.2|15830.2|15834.4|15830.4|15834.4|15830.4|15834.2|15830.2|200
1625462980000|2021-07-05 05:29:40|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|800
1625462990000|2021-07-05 05:29:50|15833.5|15829.5|15833|15829|15833.5|15829.5|15833|15829|550
1625463000000|2021-07-05 05:30:00|15832.8|15828.8|15834.6|15830.6|15835|15831|15832.8|15828.8|2300
1625463010000|2021-07-05 05:30:10|15834.5|15830.5|15836.3|15832.3|15836.3|15832.3|15834.5|15830.5|800
1625463020000|2021-07-05 05:30:20|15836.1|15832.1|15837.8|15833.8|15838.5|15834.5|15836.1|15832.1|6650
1625463030000|2021-07-05 05:30:30|15838|15834|15837.9|15833.9|15838|15834|15837.7|15833.7|450
1625463040000|2021-07-05 05:30:40|15837.6|15833.6|15837.2|15833.2|15838|15834|15837.1|15833.1|700
1625463050000|2021-07-05 05:30:50|15837.1|15833.1|15837.1|15833.1|15837.7|15833.7|15837.1|15833.1|1000
1625463060000|2021-07-05 05:31:00|15837.4|15833.4|15836.6|15832.6|15837.4|15833.4|15836.6|15832.6|2250
1625463070000|2021-07-05 05:31:10|15836.8|15832.8|15837.3|15833.3|15837.3|15833.3|15836.2|15832.2|1900
1625463080000|2021-07-05 05:31:20|15836.9|15832.9|15837.4|15833.4|15837.5|15833.5|15836.9|15832.9|900
1625463090000|2021-07-05 05:31:30|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|400
1625463100000|2021-07-05 05:31:40|15837.2|15833.2|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|500
1625463110000|2021-07-05 05:31:50|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|100
1625463120000|2021-07-05 05:32:00|||||||||700
1625463130000|2021-07-05 05:32:10|||||||||1000
1625463140000|2021-07-05 05:32:20|15837.2|15833.2|15837.1|15833.1|15837.2|15833.2|15837.1|15833.1|400
1625463150000|2021-07-05 05:32:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|300
1625463160000|2021-07-05 05:32:40|||||||||250
1625463170000|2021-07-05 05:32:50|15837.6|15833.6|15838.1|15834.1|15838.1|15834.1|15837.6|15833.6|2300
1625463180000|2021-07-05 05:33:00|15837.6|15833.6|15837.9|15833.9|15837.9|15833.9|15837.6|15833.6|400
1625463190000|2021-07-05 05:33:10|15838.1|15834.1|15837.6|15833.6|15838.1|15834.1|15837.6|15833.6|500
1625463200000|2021-07-05 05:33:20|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|50
1625463210000|2021-07-05 05:33:30|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|950
1625463220000|2021-07-05 05:33:40|15838.2|15834.2|15837.2|15833.2|15838.2|15834.2|15837.2|15833.2|400
1625463230000|2021-07-05 05:33:50|15837.1|15833.1|15836.5|15832.5|15837.1|15833.1|15836.5|15832.5|1300
1625463240000|2021-07-05 05:34:00|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|950
1625463250000|2021-07-05 05:34:10|15836.5|15832.5|15836.9|15832.9|15836.9|15832.9|15836.5|15832.5|1250
1625463260000|2021-07-05 05:34:20|15836.8|15832.8|15836|15832|15836.8|15832.8|15836|15832|550
1625463270000|2021-07-05 05:34:30|15835.3|15831.3|15836.2|15832.2|15836.3|15832.3|15835.3|15831.3|1050
1625463280000|2021-07-05 05:34:40|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|0
1625463290000|2021-07-05 05:34:50|15835.4|15831.4|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|300
1625463300000|2021-07-05 05:35:00|15835.2|15831.2|15835.3|15831.3|15835.3|15831.3|15835.2|15831.2|150
1625463310000|2021-07-05 05:35:10|15835.2|15831.2|15835.1|15831.1|15835.2|15831.2|15835.1|15831.1|150
1625463320000|2021-07-05 05:35:20|15835|15831|15834.8|15830.8|15835|15831|15834.8|15830.8|200
1625463330000|2021-07-05 05:35:30|15834.2|15830.2|15834.5|15830.5|15834.5|15830.5|15834.2|15830.2|900
1625463340000|2021-07-05 05:35:40|15834.6|15830.6|15834.7|15830.7|15834.7|15830.7|15834.6|15830.6|300
1625463350000|2021-07-05 05:35:50|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|550
1625463360000|2021-07-05 05:36:00|||||||||100
1625463370000|2021-07-05 05:36:10|15833.6|15829.6|15834|15830|15834|15830|15833.6|15829.6|400
1625463380000|2021-07-05 05:36:20|15833.7|15829.7|15833.5|15829.5|15834|15830|15833.5|15829.5|600
1625463390000|2021-07-05 05:36:30|15833.6|15829.6|15834.3|15830.3|15834.6|15830.6|15833.6|15829.6|2100
1625463400000|2021-07-05 05:36:40|||||||||50
1625463410000|2021-07-05 05:36:50|15834.4|15830.4|15834.3|15830.3|15834.4|15830.4|15834.3|15830.3|500
1625463420000|2021-07-05 05:37:00|15834.2|15830.2|15833.9|15829.9|15834.2|15830.2|15833.9|15829.9|350
1625463430000|2021-07-05 05:37:10|15833.8|15829.8|15834|15830|15834|15830|15833.8|15829.8|600
1625463440000|2021-07-05 05:37:20|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.5|15829.5|1350
1625463450000|2021-07-05 05:37:30|15834|15830|15833.4|15829.4|15834|15830|15833.4|15829.4|350
1625463460000|2021-07-05 05:37:40|15834.1|15830.1|15833.8|15829.8|15834.1|15830.1|15833.4|15829.4|1050
1625463470000|2021-07-05 05:37:50|15833.7|15829.7|15833.5|15829.5|15833.7|15829.7|15833.5|15829.5|250
1625463480000|2021-07-05 05:38:00|15833.2|15829.2|15832.9|15828.9|15833.2|15829.2|15832.9|15828.9|550
1625463490000|2021-07-05 05:38:10|15833|15829|15833.1|15829.1|15833.1|15829.1|15833|15829|600
1625463500000|2021-07-05 05:38:20|15833|15829|15833.2|15829.2|15833.2|15829.2|15833|15829|200
1625463510000|2021-07-05 05:38:30|||||||||250
1625463520000|2021-07-05 05:38:40|15833.1|15829.1|15833.9|15829.9|15834.1|15830.1|15832.9|15828.9|1100
1625463530000|2021-07-05 05:38:50|||||||||350
1625463540000|2021-07-05 05:39:00|15834|15830|15834.9|15830.9|15834.9|15830.9|15834|15830|2350
1625463550000|2021-07-05 05:39:10|15835.4|15831.4|15836.5|15832.5|15837.1|15833.1|15835.3|15831.3|11350
1625463560000|2021-07-05 05:39:20|15836.6|15832.6|15835.8|15831.8|15836.6|15832.6|15835.4|15831.4|3700
1625463570000|2021-07-05 05:39:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.3|15831.3|50
1625463580000|2021-07-05 05:39:40|15835.4|15831.4|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|0
1625463590000|2021-07-05 05:39:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|150
1625463600000|2021-07-05 05:40:00|15835|15831|15834.6|15830.6|15835|15831|15834.6|15830.6|300
1625463610000|2021-07-05 05:40:10|15834.4|15830.4|15834.1|15830.1|15834.4|15830.4|15834.1|15830.1|0
1625463620000|2021-07-05 05:40:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1400
1625463630000|2021-07-05 05:40:30|15832.4|15828.4|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|1100
1625463640000|2021-07-05 05:40:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|900
1625463650000|2021-07-05 05:40:50|15831.9|15827.9|15831.2|15827.2|15831.9|15827.9|15831.2|15827.2|850
1625463660000|2021-07-05 05:41:00|15830.6|15826.6|15830.3|15826.3|15831|15827|15829.9|15825.9|1350
1625463670000|2021-07-05 05:41:10|15829.8|15825.8|15829.9|15825.9|15830.5|15826.5|15829.8|15825.8|1700
1625463680000|2021-07-05 05:41:20|15830.1|15826.1|15830.5|15826.5|15830.5|15826.5|15829.5|15825.5|550
1625463690000|2021-07-05 05:41:30|15830.2|15826.2|15830.8|15826.8|15830.8|15826.8|15830.2|15826.2|1850
1625463700000|2021-07-05 05:41:40|15830.4|15826.4|15829.2|15825.2|15830.5|15826.5|15829.2|15825.2|150
1625463710000|2021-07-05 05:41:50|||||||||400
1625463720000|2021-07-05 05:42:00|15828.5|15824.5|15829.2|15825.2|15829.2|15825.2|15828.4|15824.4|3750
1625463730000|2021-07-05 05:42:10|15828.9|15824.9|15830.9|15826.9|15831|15827|15828.9|15824.9|3150
1625463740000|2021-07-05 05:42:20|15831.1|15827.1|15831.3|15827.3|15831.3|15827.3|15831|15827|2650
1625463750000|2021-07-05 05:42:30|15832.4|15828.4|15831.9|15827.9|15832.9|15828.9|15831.4|15827.4|3100
1625463760000|2021-07-05 05:42:40|15832.1|15828.1|15832.5|15828.5|15832.5|15828.5|15832.1|15828.1|2050
1625463770000|2021-07-05 05:42:50|15832.4|15828.4|15832|15828|15832.4|15828.4|15831.7|15827.7|250
1625463780000|2021-07-05 05:43:00|15832.1|15828.1|15832.9|15828.9|15832.9|15828.9|15832.1|15828.1|400
1625463790000|2021-07-05 05:43:10|15832.8|15828.8|15831.8|15827.8|15832.8|15828.8|15831.8|15827.8|150
1625463800000|2021-07-05 05:43:20|15832.7|15828.7|15831.4|15827.4|15832.7|15828.7|15831.4|15827.4|500
1625463810000|2021-07-05 05:43:30|15832.2|15828.2|15832|15828|15832.2|15828.2|15832|15828|450
1625463820000|2021-07-05 05:43:40|15831.6|15827.6|15831.2|15827.2|15831.6|15827.6|15831.1|15827.1|100
1625463830000|2021-07-05 05:43:50|15831.1|15827.1|15830.6|15826.6|15831.4|15827.4|15830.6|15826.6|300
1625463840000|2021-07-05 05:44:00|15830.9|15826.9|15831|15827|15831|15827|15830.9|15826.9|300
1625463850000|2021-07-05 05:44:10|15830.9|15826.9|15831.5|15827.5|15831.5|15827.5|15830.9|15826.9|1000
1625463860000|2021-07-05 05:44:20|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|50
1625463870000|2021-07-05 05:44:30|15831.5|15827.5|15831.4|15827.4|15831.5|15827.5|15831.4|15827.4|150
1625463880000|2021-07-05 05:44:40|15831.2|15827.2|15831.1|15827.1|15831.2|15827.2|15831.1|15827.1|150
1625463890000|2021-07-05 05:44:50|15831|15827|15831|15827|15831|15827|15831|15827|100
1625463900000|2021-07-05 05:45:00|||||||||50
1625463910000|2021-07-05 05:45:10|15831.1|15827.1|15831.4|15827.4|15831.4|15827.4|15831.1|15827.1|700
1625463920000|2021-07-05 05:45:20|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|200
1625463930000|2021-07-05 05:45:30|15831.5|15827.5|15829.4|15825.4|15831.5|15827.5|15829.4|15825.4|250
1625463940000|2021-07-05 05:45:40|15829.2|15825.2|15829.2|15825.2|15829.6|15825.6|15829.2|15825.2|200
1625463950000|2021-07-05 05:45:50|15829.5|15825.5|15829.8|15825.8|15830.1|15826.1|15829.3|15825.3|500
1625463960000|2021-07-05 05:46:00|15829.9|15825.9|15829.4|15825.4|15830|15826|15829.4|15825.4|2300
1625463970000|2021-07-05 05:46:10|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|100
1625463980000|2021-07-05 05:46:20|15828.9|15824.9|15828.2|15824.2|15828.9|15824.9|15828.2|15824.2|300
1625463990000|2021-07-05 05:46:30|15828.1|15824.1|15827.5|15823.5|15828.1|15824.1|15827.5|15823.5|750
1625464000000|2021-07-05 05:46:40|15827.4|15823.4|15827.5|15823.5|15827.5|15823.5|15827.1|15823.1|2800
1625464010000|2021-07-05 05:46:50|15827.8|15823.8|15828.7|15824.7|15828.7|15824.7|15827.6|15823.6|900
1625464020000|2021-07-05 05:47:00|15828.9|15824.9|15827.8|15823.8|15828.9|15824.9|15827.8|15823.8|1100
1625464030000|2021-07-05 05:47:10|15828|15824|15828|15824|15828|15824|15827.8|15823.8|350
1625464040000|2021-07-05 05:47:20|15828.4|15824.4|15827.9|15823.9|15828.4|15824.4|15827.7|15823.7|2600
1625464050000|2021-07-05 05:47:30|15827.8|15823.8|15827.8|15823.8|15828.3|15824.3|15827.8|15823.8|2450
1625464060000|2021-07-05 05:47:40|15827.7|15823.7|15828|15824|15828.2|15824.2|15827.6|15823.6|1900
1625464070000|2021-07-05 05:47:50|15827.8|15823.8|15827.7|15823.7|15827.9|15823.9|15827.6|15823.6|2450
1625464080000|2021-07-05 05:48:00|15827.8|15823.8|15827.9|15823.9|15827.9|15823.9|15827.8|15823.8|1800
1625464090000|2021-07-05 05:48:10|15827.7|15823.7|15827.9|15823.9|15828.3|15824.3|15827.7|15823.7|4500
1625464100000|2021-07-05 05:48:20|15828.2|15824.2|15827.8|15823.8|15828.2|15824.2|15827.8|15823.8|2450
1625464110000|2021-07-05 05:48:30|15829.4|15825.4|15829.8|15825.8|15829.9|15825.9|15829.4|15825.4|6700
1625464120000|2021-07-05 05:48:40|15829.6|15825.6|15829.3|15825.3|15829.6|15825.6|15829.3|15825.3|200
1625464130000|2021-07-05 05:48:50|15829.4|15825.4|15829.6|15825.6|15829.6|15825.6|15829.4|15825.4|100
1625464140000|2021-07-05 05:49:00|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15828|15824|400
1625464150000|2021-07-05 05:49:10|15828.9|15824.9|15829|15825|15829.4|15825.4|15828.9|15824.9|500
1625464160000|2021-07-05 05:49:20|15829.1|15825.1|15828.7|15824.7|15829.1|15825.1|15828.7|15824.7|150
1625464170000|2021-07-05 05:49:30|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.4|15824.4|100
1625464180000|2021-07-05 05:49:40|15828.2|15824.2|15829.3|15825.3|15830.1|15826.1|15828.2|15824.2|900
1625464190000|2021-07-05 05:49:50|15829.7|15825.7|15830.2|15826.2|15830.2|15826.2|15829.7|15825.7|50
1625464200000|2021-07-05 05:50:00|||||||||150
1625464210000|2021-07-05 05:50:10|15830.4|15826.4|15830.7|15826.7|15830.7|15826.7|15830.4|15826.4|500
1625464220000|2021-07-05 05:50:20|15830.9|15826.9|15830.1|15826.1|15830.9|15826.9|15830.1|15826.1|300
1625464230000|2021-07-05 05:50:30|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.1|15826.1|50
1625464240000|2021-07-05 05:50:40|15830.5|15826.5|15830.3|15826.3|15830.6|15826.6|15830.3|15826.3|50
1625464250000|2021-07-05 05:50:50|15830.4|15826.4|15830.4|15826.4|15830.7|15826.7|15830.4|15826.4|800
1625464260000|2021-07-05 05:51:00|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|50
1625464270000|2021-07-05 05:51:10|15830.6|15826.6|15832.1|15828.1|15832.1|15828.1|15830.6|15826.6|450
1625464280000|2021-07-05 05:51:20|15832.9|15828.9|15833.8|15829.8|15833.8|15829.8|15832.9|15828.9|1050
1625464290000|2021-07-05 05:51:30|15833.6|15829.6|15834.4|15830.4|15834.4|15830.4|15833.6|15829.6|600
1625464300000|2021-07-05 05:51:40|15834.6|15830.6|15833.6|15829.6|15834.6|15830.6|15833.6|15829.6|650
1625464310000|2021-07-05 05:51:50|15834.1|15830.1|15833.9|15829.9|15834.1|15830.1|15833.7|15829.7|1250
1625464320000|2021-07-05 05:52:00|15833.8|15829.8|15833.6|15829.6|15834.5|15830.5|15833.2|15829.2|250
1625464330000|2021-07-05 05:52:10|15833.2|15829.2|15833.5|15829.5|15833.5|15829.5|15833|15829|200
1625464340000|2021-07-05 05:52:20|15832.7|15828.7|15832.1|15828.1|15832.7|15828.7|15832.1|15828.1|400
1625464350000|2021-07-05 05:52:30|15831.8|15827.8|15832.2|15828.2|15832.2|15828.2|15831.6|15827.6|300
1625464360000|2021-07-05 05:52:40|15831.9|15827.9|15831.5|15827.5|15831.9|15827.9|15831.5|15827.5|400
1625464370000|2021-07-05 05:52:50|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|200
1625464380000|2021-07-05 05:53:00|15831.6|15827.6|15831.4|15827.4|15831.6|15827.6|15831.4|15827.4|250
1625464390000|2021-07-05 05:53:10|15831.2|15827.2|15831.6|15827.6|15831.6|15827.6|15831.1|15827.1|350
1625464400000|2021-07-05 05:53:20|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|2200
1625464410000|2021-07-05 05:53:30|15832|15828|15832.9|15828.9|15832.9|15828.9|15832|15828|1200
1625464420000|2021-07-05 05:53:40|15833.9|15829.9|15834|15830|15834|15830|15833.9|15829.9|550
1625464430000|2021-07-05 05:53:50|15833.9|15829.9|15834|15830|15834.1|15830.1|15833.9|15829.9|6250
1625464440000|2021-07-05 05:54:00|15833.5|15829.5|15834|15830|15834|15830|15833.3|15829.3|850
1625464450000|2021-07-05 05:54:10|15833.5|15829.5|15834.9|15830.9|15834.9|15830.9|15833|15829|2700
1625464460000|2021-07-05 05:54:20|15835|15831|15835|15831|15835|15831|15834.9|15830.9|850
1625464470000|2021-07-05 05:54:30|15834.9|15830.9|15835|15831|15835|15831|15834.9|15830.9|600
1625464480000|2021-07-05 05:54:40|15835.1|15831.1|15835.3|15831.3|15835.3|15831.3|15835|15831|1050
1625464490000|2021-07-05 05:54:50|15835.4|15831.4|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|250
1625464500000|2021-07-05 05:55:00|15835.4|15831.4|15835.4|15831.4|15835.5|15831.5|15835.4|15831.4|400
1625464510000|2021-07-05 05:55:10|15835.6|15831.6|15835.4|15831.4|15835.6|15831.6|15835.4|15831.4|500
1625464520000|2021-07-05 05:55:20|15835.2|15831.2|15835.1|15831.1|15835.2|15831.2|15835.1|15831.1|150
1625464530000|2021-07-05 05:55:30|||||||||50
1625464540000|2021-07-05 05:55:40|||||||||100
1625464550000|2021-07-05 05:55:50|15835|15831|15835|15831|15835|15831|15835|15831|0
1625464560000|2021-07-05 05:56:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|150
1625464580000|2021-07-05 05:56:20|||||||||100
1625464590000|2021-07-05 05:56:30|15834.4|15830.4|15834.9|15830.9|15834.9|15830.9|15834.1|15830.1|550
1625464600000|2021-07-05 05:56:40|15835|15831|15835|15831|15835|15831|15835|15831|150
1625464610000|2021-07-05 05:56:50|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|200
1625464620000|2021-07-05 05:57:00|15835|15831|15835|15831|15835|15831|15835|15831|150
1625464630000|2021-07-05 05:57:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1150
1625464640000|2021-07-05 05:57:20|15835.3|15831.3|15835|15831|15835.3|15831.3|15835|15831|200
1625464650000|2021-07-05 05:57:30|15834.4|15830.4|15833.2|15829.2|15834.4|15830.4|15833.2|15829.2|450
1625464660000|2021-07-05 05:57:40|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|15833.1|15829.1|50
1625464670000|2021-07-05 05:57:50|15833|15829|15833|15829|15833|15829|15833|15829|250
1625464680000|2021-07-05 05:58:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|950
1625464690000|2021-07-05 05:58:10|15832.1|15828.1|15830.5|15826.5|15832.1|15828.1|15830.5|15826.5|1150
1625464700000|2021-07-05 05:58:20|15830.4|15826.4|15830.1|15826.1|15830.4|15826.4|15830.1|15826.1|650
1625464710000|2021-07-05 05:58:30|15830.2|15826.2|15831.3|15827.3|15831.3|15827.3|15830.2|15826.2|2200
1625464720000|2021-07-05 05:58:40|15831.1|15827.1|15830.3|15826.3|15831.3|15827.3|15830.3|15826.3|400
1625464730000|2021-07-05 05:58:50|15830.6|15826.6|15830.7|15826.7|15830.9|15826.9|15830.6|15826.6|400
1625464740000|2021-07-05 05:59:00|15830.9|15826.9|15830.2|15826.2|15831.6|15827.6|15830.2|15826.2|2350
1625464750000|2021-07-05 05:59:10|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.5|15826.5|150
1625464760000|2021-07-05 05:59:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|150
1625464770000|2021-07-05 05:59:30|15830.8|15826.8|15831.4|15827.4|15831.4|15827.4|15830.8|15826.8|350
1625464780000|2021-07-05 05:59:40|15831.6|15827.6|15831.8|15827.8|15831.8|15827.8|15831.6|15827.6|250
1625464790000|2021-07-05 05:59:50|||||||||200
1625464800000|2021-07-05 06:00:00|||||||||300
1625464810000|2021-07-05 06:00:10|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|150
1625464820000|2021-07-05 06:00:20|15831.5|15827.5|15831.5|15827.5|15831.5|15827.5|15831.5|15827.5|400
1625464830000|2021-07-05 06:00:30|15831.4|15827.4|15832.3|15828.3|15832.3|15828.3|15831.4|15827.4|900
1625464840000|2021-07-05 06:00:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|50
1625464850000|2021-07-05 06:00:50|15832.1|15828.1|15831.6|15827.6|15832.1|15828.1|15831.6|15827.6|350
1625464860000|2021-07-05 06:01:00|15831|15827|15830.9|15826.9|15831|15827|15830.9|15826.9|150
1625464870000|2021-07-05 06:01:10|15830.1|15826.1|15830.2|15826.2|15830.2|15826.2|15830.1|15826.1|400
1625464880000|2021-07-05 06:01:20|15830|15826|15829.9|15825.9|15830|15826|15829.8|15825.8|450
1625464890000|2021-07-05 06:01:30|||||||||650
1625464900000|2021-07-05 06:01:40|15829.8|15825.8|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|1050
1625464910000|2021-07-05 06:01:50|15830.7|15826.7|15830.4|15826.4|15830.7|15826.7|15830.4|15826.4|250
1625464920000|2021-07-05 06:02:00|15830.3|15826.3|15830.1|15826.1|15830.3|15826.3|15830.1|15826.1|350
1625464930000|2021-07-05 06:02:10|||||||||150
1625464940000|2021-07-05 06:02:20|||||||||150
1625464950000|2021-07-05 06:02:30|15830.2|15826.2|15830.4|15826.4|15830.4|15826.4|15830.2|15826.2|500
1625464960000|2021-07-05 06:02:40|15830.2|15826.2|15829.9|15825.9|15830.2|15826.2|15829.9|15825.9|500
1625464970000|2021-07-05 06:02:50|||||||||300
1625464980000|2021-07-05 06:03:00|||||||||150
1625464990000|2021-07-05 06:03:10|15830.6|15826.6|15831.3|15827.3|15831.3|15827.3|15830.6|15826.6|1050
1625465000000|2021-07-05 06:03:20|15831.2|15827.2|15831.3|15827.3|15831.3|15827.3|15831.2|15827.2|350
1625465010000|2021-07-05 06:03:30|||||||||200
1625465020000|2021-07-05 06:03:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|600
1625465030000|2021-07-05 06:03:50|15831.1|15827.1|15831.3|15827.3|15831.3|15827.3|15831.1|15827.1|100
1625465040000|2021-07-05 06:04:00|||||||||550
1625465050000|2021-07-05 06:04:10|15831.2|15827.2|15830.8|15826.8|15831.2|15827.2|15830.8|15826.8|100
1625465060000|2021-07-05 06:04:20|15831|15827|15831|15827|15831|15827|15831|15827|100
1625465070000|2021-07-05 06:04:30|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|200
1625465080000|2021-07-05 06:04:40|15831.3|15827.3|15830.9|15826.9|15831.3|15827.3|15830.9|15826.9|350
1625465090000|2021-07-05 06:04:50|15831|15827|15831.2|15827.2|15831.2|15827.2|15831|15827|50
1625465100000|2021-07-05 06:05:00|15830.9|15826.9|15832.2|15828.2|15832.2|15828.2|15830.9|15826.9|1100
1625465110000|2021-07-05 06:05:10|||||||||50
1625465120000|2021-07-05 06:05:20|||||||||50
1625465130000|2021-07-05 06:05:30|15832.3|15828.3|15832.1|15828.1|15832.3|15828.3|15832.1|15828.1|250
1625465140000|2021-07-05 06:05:40|15832.3|15828.3|15829.6|15825.6|15832.3|15828.3|15829.6|15825.6|750
1625465150000|2021-07-05 06:05:50|15829.7|15825.7|15829.5|15825.5|15829.7|15825.7|15829.5|15825.5|550
1625465160000|2021-07-05 06:06:00|15829.4|15825.4|15829.1|15825.1|15829.4|15825.4|15829.1|15825.1|1400
1625465170000|2021-07-05 06:06:10|15829|15825|15829|15825|15829.1|15825.1|15829|15825|100
1625465180000|2021-07-05 06:06:20|15829.4|15825.4|15831.1|15827.1|15831.1|15827.1|15829.4|15825.4|1550
1625465190000|2021-07-05 06:06:30|15831.3|15827.3|15831.6|15827.6|15831.6|15827.6|15831.3|15827.3|850
1625465200000|2021-07-05 06:06:40|||||||||500
1625465210000|2021-07-05 06:06:50|||||||||100
1625465220000|2021-07-05 06:07:00|||||||||100
1625465230000|2021-07-05 06:07:10|||||||||250
1625465240000|2021-07-05 06:07:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|600
1625465250000|2021-07-05 06:07:30|15831.1|15827.1|15832.7|15828.7|15832.7|15828.7|15831.1|15827.1|450
1625465260000|2021-07-05 06:07:40|15831.3|15827.3|15831.6|15827.6|15831.6|15827.6|15831.3|15827.3|300
1625465270000|2021-07-05 06:07:50|15831.5|15827.5|15832.6|15828.6|15832.9|15828.9|15831.5|15827.5|950
1625465280000|2021-07-05 06:08:00|15832.9|15828.9|15833|15829|15833|15829|15832.9|15828.9|50
1625465290000|2021-07-05 06:08:10|15834.5|15830.5|15834.5|15830.5|15834.7|15830.7|15834.4|15830.4|1450
1625465300000|2021-07-05 06:08:20|15834.4|15830.4|15834.5|15830.5|15834.5|15830.5|15834.3|15830.3|100
1625465310000|2021-07-05 06:08:30|15834.2|15830.2|15834.8|15830.8|15834.8|15830.8|15834.2|15830.2|0
1625465320000|2021-07-05 06:08:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|100
1625465330000|2021-07-05 06:08:50|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|15834.1|15830.1|50
1625465340000|2021-07-05 06:09:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|0
1625465350000|2021-07-05 06:09:10|15834.6|15830.6|15836.3|15832.3|15836.3|15832.3|15834.6|15830.6|9150
1625465360000|2021-07-05 06:09:20|15836.1|15832.1|15836.2|15832.2|15836.3|15832.3|15836|15832|600
1625465370000|2021-07-05 06:09:30|15835.9|15831.9|15836|15832|15836.1|15832.1|15835.9|15831.9|150
1625465380000|2021-07-05 06:09:40|15835.4|15831.4|15835|15831|15835.4|15831.4|15835|15831|1300
1625465390000|2021-07-05 06:09:50|15835.1|15831.1|15835|15831|15835.1|15831.1|15834.7|15830.7|50
1625465400000|2021-07-05 06:10:00|15834.9|15830.9|15835.2|15831.2|15835.2|15831.2|15834.9|15830.9|200
1625465410000|2021-07-05 06:10:10|15834.8|15830.8|15834.3|15830.3|15834.8|15830.8|15834.3|15830.3|350
1625465420000|2021-07-05 06:10:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.3|15830.3|200
1625465430000|2021-07-05 06:10:30|15834|15830|15832.9|15828.9|15834|15830|15832.9|15828.9|800
1625465440000|2021-07-05 06:10:40|15833.1|15829.1|15833|15829|15833.1|15829.1|15833|15829|50
1625465450000|2021-07-05 06:10:50|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|250
1625465460000|2021-07-05 06:11:00|15832.8|15828.8|15832.3|15828.3|15832.8|15828.8|15832.3|15828.3|300
1625465470000|2021-07-05 06:11:10|15832.2|15828.2|15832.2|15828.2|15832.3|15828.3|15832.2|15828.2|350
1625465480000|2021-07-05 06:11:20|15832.1|15828.1|15833.3|15829.3|15833.3|15829.3|15832.1|15828.1|50
1625465490000|2021-07-05 06:11:30|15832.1|15828.1|15832.3|15828.3|15832.4|15828.4|15832.1|15828.1|200
1625465500000|2021-07-05 06:11:40|15832.4|15828.4|15832.5|15828.5|15832.5|15828.5|15832.4|15828.4|100
1625465510000|2021-07-05 06:11:50|15832.6|15828.6|15832.8|15828.8|15833.4|15829.4|15832.6|15828.6|450
1625465520000|2021-07-05 06:12:00|||||||||250
1625465530000|2021-07-05 06:12:10|15833.4|15829.4|15834.1|15830.1|15834.9|15830.9|15833.4|15829.4|1250
1625465540000|2021-07-05 06:12:20|15834.5|15830.5|15834.3|15830.3|15834.5|15830.5|15834.3|15830.3|300
1625465550000|2021-07-05 06:12:30|15835|15831|15834.9|15830.9|15835|15831|15834.5|15830.5|250
1625465560000|2021-07-05 06:12:40|15834|15830|15833.8|15829.8|15834|15830|15833.2|15829.2|1500
1625465570000|2021-07-05 06:12:50|15834.3|15830.3|15835.3|15831.3|15835.3|15831.3|15834.3|15830.3|900
1625465580000|2021-07-05 06:13:00|15835.4|15831.4|15835.6|15831.6|15835.6|15831.6|15835.4|15831.4|150
1625465590000|2021-07-05 06:13:10|15835.7|15831.7|15834.6|15830.6|15835.8|15831.8|15834.6|15830.6|1150
1625465600000|2021-07-05 06:13:20|15834.5|15830.5|15834.4|15830.4|15834.5|15830.5|15834.4|15830.4|300
1625465610000|2021-07-05 06:13:30|||||||||300
1625465620000|2021-07-05 06:13:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|200
1625465630000|2021-07-05 06:13:50|15833.7|15829.7|15833.9|15829.9|15833.9|15829.9|15833.7|15829.7|350
1625465640000|2021-07-05 06:14:00|15834|15830|15834.2|15830.2|15834.2|15830.2|15833.8|15829.8|250
1625465650000|2021-07-05 06:14:10|15834|15830|15833.7|15829.7|15834|15830|15833.7|15829.7|150
1625465660000|2021-07-05 06:14:20|15834|15830|15833.7|15829.7|15834|15830|15833.7|15829.7|150
1625465670000|2021-07-05 06:14:30|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|300
1625465690000|2021-07-05 06:14:50|||||||||50
1625465700000|2021-07-05 06:15:00|15833.8|15829.8|15834.4|15830.4|15834.4|15830.4|15833.8|15829.8|400
1625465710000|2021-07-05 06:15:10|15834.6|15830.6|15834.7|15830.7|15834.8|15830.8|15834.6|15830.6|200
1625465720000|2021-07-05 06:15:20|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|15834.6|15830.6|300
1625465730000|2021-07-05 06:15:30|15834.5|15830.5|15834.6|15830.6|15834.6|15830.6|15834.5|15830.5|350
1625465740000|2021-07-05 06:15:40|15834.7|15830.7|15834.3|15830.3|15834.7|15830.7|15834.3|15830.3|400
1625465750000|2021-07-05 06:15:50|15834.5|15830.5|15834.5|15830.5|15834.5|15830.5|15834.4|15830.4|350
1625465760000|2021-07-05 06:16:00|15834.6|15830.6|15834.4|15830.4|15834.7|15830.7|15834.4|15830.4|350
1625465770000|2021-07-05 06:16:10|15834.3|15830.3|15833.3|15829.3|15834.3|15830.3|15833.3|15829.3|650
1625465780000|2021-07-05 06:16:20|15833.2|15829.2|15832.6|15828.6|15833.2|15829.2|15832.6|15828.6|100
1625465790000|2021-07-05 06:16:30|15832.3|15828.3|15832.5|15828.5|15832.5|15828.5|15832.3|15828.3|650
1625465800000|2021-07-05 06:16:40|15832.6|15828.6|15833.3|15829.3|15833.3|15829.3|15832.3|15828.3|350
1625465810000|2021-07-05 06:16:50|15833|15829|15832.3|15828.3|15833|15829|15832.2|15828.2|800
1625465820000|2021-07-05 06:17:00|15832.2|15828.2|15831.8|15827.8|15832.2|15828.2|15831.8|15827.8|600
1625465830000|2021-07-05 06:17:10|15831.9|15827.9|15832.3|15828.3|15832.3|15828.3|15831.9|15827.9|250
1625465840000|2021-07-05 06:17:20|15832.6|15828.6|15832.3|15828.3|15832.6|15828.6|15832.3|15828.3|450
1625465850000|2021-07-05 06:17:30|15832.2|15828.2|15831.9|15827.9|15832.2|15828.2|15831.9|15827.9|100
1625465860000|2021-07-05 06:17:40|15832.2|15828.2|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|850
1625465870000|2021-07-05 06:17:50|15833.7|15829.7|15833.2|15829.2|15834.2|15830.2|15833.2|15829.2|1850
1625465880000|2021-07-05 06:18:00|15833.8|15829.8|15833.8|15829.8|15834.1|15830.1|15833.8|15829.8|750
1625465890000|2021-07-05 06:18:10|15834.1|15830.1|15834.6|15830.6|15834.6|15830.6|15833.7|15829.7|1600
1625465900000|2021-07-05 06:18:20|15834.5|15830.5|15835.2|15831.2|15835.2|15831.2|15834.5|15830.5|1400
1625465910000|2021-07-05 06:18:30|15835|15831|15835|15831|15835.2|15831.2|15835|15831|250
1625465920000|2021-07-05 06:18:40|15834.8|15830.8|15834.6|15830.6|15834.8|15830.8|15833.7|15829.7|1800
1625465930000|2021-07-05 06:18:50|15835|15831|15835.1|15831.1|15835.2|15831.2|15834.6|15830.6|1850
1625465940000|2021-07-05 06:19:00|15835.3|15831.3|15834.9|15830.9|15836.1|15832.1|15834.9|15830.9|1150
1625465950000|2021-07-05 06:19:10|15835|15831|15835.2|15831.2|15835.2|15831.2|15834.4|15830.4|1700
1625465960000|2021-07-05 06:19:20|15835.5|15831.5|15835.6|15831.6|15835.6|15831.6|15835.5|15831.5|350
1625465970000|2021-07-05 06:19:30|15835.4|15831.4|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|0
1625465980000|2021-07-05 06:19:40|15835.2|15831.2|15833.9|15829.9|15835.2|15831.2|15833.9|15829.9|300
1625465990000|2021-07-05 06:19:50|15834|15830|15833.4|15829.4|15834.2|15830.2|15833.4|15829.4|1250
1625466000000|2021-07-05 06:20:00|15833.6|15829.6|15833.9|15829.9|15833.9|15829.9|15833.4|15829.4|2300
1625466010000|2021-07-05 06:20:10|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.3|15829.3|350
1625466020000|2021-07-05 06:20:20|15834.3|15830.3|15834.6|15830.6|15834.6|15830.6|15833.7|15829.7|1300
1625466030000|2021-07-05 06:20:30|15835.3|15831.3|15835.1|15831.1|15835.5|15831.5|15834.7|15830.7|1750
1625466040000|2021-07-05 06:20:40|15835|15831|15834.4|15830.4|15835|15831|15834|15830|3350
1625466050000|2021-07-05 06:20:50|15834.7|15830.7|15834.6|15830.6|15834.9|15830.9|15834.6|15830.6|500
1625466060000|2021-07-05 06:21:00|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|150
1625466070000|2021-07-05 06:21:10|||||||||200
1625466080000|2021-07-05 06:21:20|15834.7|15830.7|15834.8|15830.8|15835.5|15831.5|15834.7|15830.7|500
1625466090000|2021-07-05 06:21:30|15836|15832|15836.2|15832.2|15836.6|15832.6|15835.6|15831.6|1450
1625466100000|2021-07-05 06:21:40|15835.9|15831.9|15836.2|15832.2|15836.2|15832.2|15835.6|15831.6|850
1625466110000|2021-07-05 06:21:50|15835.9|15831.9|15837.6|15833.6|15837.6|15833.6|15835.9|15831.9|3900
1625466120000|2021-07-05 06:22:00|15837.5|15833.5|15837|15833|15837.5|15833.5|15836.3|15832.3|1500
1625466130000|2021-07-05 06:22:10|15835.7|15831.7|15836.4|15832.4|15836.5|15832.5|15835.7|15831.7|650
1625466140000|2021-07-05 06:22:20|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|200
1625466150000|2021-07-05 06:22:30|15836.9|15832.9|15835.3|15831.3|15836.9|15832.9|15835.3|15831.3|550
1625466160000|2021-07-05 06:22:40|15835.2|15831.2|15834.9|15830.9|15835.6|15831.6|15834.5|15830.5|100
1625466170000|2021-07-05 06:22:50|15834.3|15830.3|15834|15830|15834.3|15830.3|15834|15830|2150
1625466180000|2021-07-05 06:23:00|15833.8|15829.8|15833.7|15829.7|15833.9|15829.9|15833.5|15829.5|250
1625466190000|2021-07-05 06:23:10|15833.9|15829.9|15834|15830|15834|15830|15833.9|15829.9|100
1625466200000|2021-07-05 06:23:20|15834.5|15830.5|15833.2|15829.2|15834.6|15830.6|15833.2|15829.2|2350
1625466210000|2021-07-05 06:23:30|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|500
1625466220000|2021-07-05 06:23:40|15832.9|15828.9|15833.9|15829.9|15833.9|15829.9|15832.9|15828.9|200
1625466230000|2021-07-05 06:23:50|15834|15830|15834.2|15830.2|15834.2|15830.2|15834|15830|150
1625466240000|2021-07-05 06:24:00|15834.3|15830.3|15834.5|15830.5|15834.5|15830.5|15834.3|15830.3|50
1625466250000|2021-07-05 06:24:10|15834.6|15830.6|15834.3|15830.3|15834.7|15830.7|15833.8|15829.8|1100
1625466260000|2021-07-05 06:24:20|15834|15830|15834.4|15830.4|15834.4|15830.4|15834|15830|50
1625466270000|2021-07-05 06:24:30|15834.5|15830.5|15835.2|15831.2|15835.2|15831.2|15834.5|15830.5|100
1625466280000|2021-07-05 06:24:40|15835.3|15831.3|15834.7|15830.7|15835.7|15831.7|15834.7|15830.7|1400
1625466290000|2021-07-05 06:24:50|15835.7|15831.7|15834.3|15830.3|15835.7|15831.7|15834.3|15830.3|700
1625466300000|2021-07-05 06:25:00|15834.6|15830.6|15836.1|15832.1|15836.1|15832.1|15834.6|15830.6|750
1625466310000|2021-07-05 06:25:10|||||||||250
1625466320000|2021-07-05 06:25:20|||||||||200
1625466330000|2021-07-05 06:25:30|15836|15832|15836.2|15832.2|15836.6|15832.6|15836|15832|600
1625466340000|2021-07-05 06:25:40|15836.1|15832.1|15835.3|15831.3|15836.1|15832.1|15835.2|15831.2|500
1625466350000|2021-07-05 06:25:50|15835.8|15831.8|15835.6|15831.6|15835.9|15831.9|15835.6|15831.6|400
1625466360000|2021-07-05 06:26:00|15835.9|15831.9|15836.6|15832.6|15836.6|15832.6|15835.9|15831.9|350
1625466370000|2021-07-05 06:26:10|15836.5|15832.5|15835.7|15831.7|15836.6|15832.6|15835.7|15831.7|550
1625466380000|2021-07-05 06:26:20|||||||||200
1625466390000|2021-07-05 06:26:30|15835.8|15831.8|15835.1|15831.1|15835.8|15831.8|15835.1|15831.1|50
1625466400000|2021-07-05 06:26:40|15835.2|15831.2|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|200
1625466410000|2021-07-05 06:26:50|||||||||50
1625466420000|2021-07-05 06:27:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|250
1625466430000|2021-07-05 06:27:10|15835.9|15831.9|15836|15832|15836|15832|15835.9|15831.9|250
1625466440000|2021-07-05 06:27:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|850
1625466450000|2021-07-05 06:27:30|||||||||100
1625466460000|2021-07-05 06:27:40|||||||||50
1625466470000|2021-07-05 06:27:50|15835.8|15831.8|15836.2|15832.2|15836.2|15832.2|15835.8|15831.8|550
1625466480000|2021-07-05 06:28:00|15836.5|15832.5|15835.7|15831.7|15836.5|15832.5|15835.7|15831.7|1800
1625466490000|2021-07-05 06:28:10|15835.8|15831.8|15835.5|15831.5|15836|15832|15835.5|15831.5|400
1625466500000|2021-07-05 06:28:20|15834.5|15830.5|15835.4|15831.4|15835.6|15831.6|15834.5|15830.5|1150
1625466510000|2021-07-05 06:28:30|15835.3|15831.3|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|50
1625466520000|2021-07-05 06:28:40|15834.9|15830.9|15834.8|15830.8|15834.9|15830.9|15834.8|15830.8|50
1625466530000|2021-07-05 06:28:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|50
1625466540000|2021-07-05 06:29:00|15834.5|15830.5|15834.4|15830.4|15834.5|15830.5|15834.4|15830.4|300
1625466550000|2021-07-05 06:29:10|15834|15830|15833.9|15829.9|15834|15830|15833.9|15829.9|150
1625466560000|2021-07-05 06:29:20|15834|15830|15833.5|15829.5|15834.4|15830.4|15833.3|15829.3|200
1625466570000|2021-07-05 06:29:30|15833.4|15829.4|15834.2|15830.2|15834.4|15830.4|15833.4|15829.4|250
1625466580000|2021-07-05 06:29:40|15834|15830|15833.9|15829.9|15834.1|15830.1|15833.9|15829.9|250
1625466590000|2021-07-05 06:29:50|15834|15830|15836|15832|15836|15832|15834|15830|400
1625466600000|2021-07-05 06:30:00|||||||||250
1625466610000|2021-07-05 06:30:10|15835.6|15831.6|15836.7|15832.7|15836.7|15832.7|15835.4|15831.4|1050
1625466620000|2021-07-05 06:30:20|15836.6|15832.6|15834.9|15830.9|15836.6|15832.6|15834.1|15830.1|1650
1625466630000|2021-07-05 06:30:30|15835.1|15831.1|15834.5|15830.5|15835.1|15831.1|15834.3|15830.3|50
1625466640000|2021-07-05 06:30:40|15834.6|15830.6|15836.3|15832.3|15836.3|15832.3|15834.5|15830.5|200
1625466650000|2021-07-05 06:30:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|200
1625466660000|2021-07-05 06:31:00|15835.5|15831.5|15835.7|15831.7|15835.7|15831.7|15835.5|15831.5|100
1625466670000|2021-07-05 06:31:10|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|200
1625466680000|2021-07-05 06:31:20|15836.6|15832.6|15836.7|15832.7|15836.7|15832.7|15836.6|15832.6|300
1625466690000|2021-07-05 06:31:30|15836.5|15832.5|15836.6|15832.6|15837.2|15833.2|15836.5|15832.5|2000
1625466700000|2021-07-05 06:31:40|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15836.3|15832.3|250
1625466710000|2021-07-05 06:31:50|15836.6|15832.6|15837.5|15833.5|15837.8|15833.8|15836.6|15832.6|3350
1625466720000|2021-07-05 06:32:00|15837.2|15833.2|15836.4|15832.4|15837.2|15833.2|15835.9|15831.9|1550
1625466730000|2021-07-05 06:32:10|15836.5|15832.5|15836.3|15832.3|15836.6|15832.6|15836.3|15832.3|250
1625466740000|2021-07-05 06:32:20|15837.3|15833.3|15837.4|15833.4|15837.4|15833.4|15837.3|15833.3|350
1625466750000|2021-07-05 06:32:30|15837.3|15833.3|15836.2|15832.2|15837.3|15833.3|15836.2|15832.2|500
1625466760000|2021-07-05 06:32:40|15835.3|15831.3|15836.4|15832.4|15836.4|15832.4|15835.2|15831.2|1750
1625466770000|2021-07-05 06:32:50|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.4|15832.4|300
1625466780000|2021-07-05 06:33:00|15836.7|15832.7|15838.9|15834.9|15839.5|15835.5|15836.7|15832.7|5250
1625466790000|2021-07-05 06:33:10|15838.8|15834.8|15838.6|15834.6|15839.4|15835.4|15838.6|15834.6|2950
1625466800000|2021-07-05 06:33:20|15838.5|15834.5|15837.4|15833.4|15838.5|15834.5|15837.4|15833.4|150
1625466810000|2021-07-05 06:33:30|15838.5|15834.5|15838.2|15834.2|15839|15835|15838.2|15834.2|1750
1625466820000|2021-07-05 06:33:40|15839.2|15835.2|15839.4|15835.4|15840.4|15836.4|15838.6|15834.6|5350
1625466830000|2021-07-05 06:33:50|15839.3|15835.3|15839.8|15835.8|15840.9|15836.9|15839.3|15835.3|1200
1625466840000|2021-07-05 06:34:00|15839|15835|15840.1|15836.1|15840.2|15836.2|15838.9|15834.9|1350
1625466850000|2021-07-05 06:34:10|15839.9|15835.9|15840.2|15836.2|15841.4|15837.4|15839.9|15835.9|6700
1625466860000|2021-07-05 06:34:20|15841.3|15837.3|15840.2|15836.2|15841.4|15837.4|15840.1|15836.1|3250
1625466870000|2021-07-05 06:34:30|15840.5|15836.5|15840.4|15836.4|15840.5|15836.5|15840.4|15836.4|850
1625466880000|2021-07-05 06:34:40|15840.6|15836.6|15838.2|15834.2|15840.6|15836.6|15838.2|15834.2|12700
1625466890000|2021-07-05 06:34:50|15838.1|15834.1|15836.6|15832.6|15838.2|15834.2|15836.6|15832.6|18700
1625466900000|2021-07-05 06:35:00|15837.3|15833.3|15837.5|15833.5|15838.2|15834.2|15837.3|15833.3|9200
1625466910000|2021-07-05 06:35:10|15838|15834|15838.2|15834.2|15838.2|15834.2|15838|15834|2000
1625466920000|2021-07-05 06:35:20|||||||||600
1625466930000|2021-07-05 06:35:30|15838.5|15834.5|15839.1|15835.1|15839.2|15835.2|15838.5|15834.5|600
1625466940000|2021-07-05 06:35:40|15839|15835|15838.9|15834.9|15839.1|15835.1|15838.9|15834.9|1050
1625466950000|2021-07-05 06:35:50|15837.7|15833.7|15837.5|15833.5|15837.7|15833.7|15837.5|15833.5|350
1625466960000|2021-07-05 06:36:00|15837.2|15833.2|15838.8|15834.8|15838.8|15834.8|15837.2|15833.2|1200
1625466970000|2021-07-05 06:36:10|15838.7|15834.7|15837.8|15833.8|15838.8|15834.8|15837.8|15833.8|450
1625466980000|2021-07-05 06:36:20|15837.5|15833.5|15837.5|15833.5|15837.5|15833.5|15837.5|15833.5|200
1625466990000|2021-07-05 06:36:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|150
1625467000000|2021-07-05 06:36:40|||||||||100
1625467010000|2021-07-05 06:36:50|15837.3|15833.3|15838.1|15834.1|15838.1|15834.1|15837.3|15833.3|1400
1625467020000|2021-07-05 06:37:00|15837.6|15833.6|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|400
1625467030000|2021-07-05 06:37:10|15837.2|15833.2|15836.2|15832.2|15837.2|15833.2|15836.2|15832.2|700
1625467040000|2021-07-05 06:37:20|||||||||350
1625467050000|2021-07-05 06:37:30|15836.5|15832.5|15836.2|15832.2|15836.5|15832.5|15836.2|15832.2|600
1625467060000|2021-07-05 06:37:40|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15836.3|15832.3|350
1625467070000|2021-07-05 06:37:50|15836.4|15832.4|15838.3|15834.3|15838.4|15834.4|15836.4|15832.4|2950
1625467080000|2021-07-05 06:38:00|15837.6|15833.6|15837.3|15833.3|15837.6|15833.6|15837.3|15833.3|1000
1625467090000|2021-07-05 06:38:10|15836.7|15832.7|15836.9|15832.9|15837.2|15833.2|15836.7|15832.7|300
1625467100000|2021-07-05 06:38:20|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|100
1625467110000|2021-07-05 06:38:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.2|15832.2|350
1625467120000|2021-07-05 06:38:40|15836.2|15832.2|15835.9|15831.9|15836.2|15832.2|15835.9|15831.9|300
1625467130000|2021-07-05 06:38:50|15836.1|15832.1|15837.1|15833.1|15837.1|15833.1|15836.1|15832.1|650
1625467140000|2021-07-05 06:39:00|15837.2|15833.2|15837.9|15833.9|15838.5|15834.5|15837|15833|2600
1625467150000|2021-07-05 06:39:10|15837.5|15833.5|15840.7|15836.7|15841|15837|15837.5|15833.5|8750
1625467160000|2021-07-05 06:39:20|15840.5|15836.5|15840.1|15836.1|15841.2|15837.2|15839.5|15835.5|2850
1625467170000|2021-07-05 06:39:30|15840.3|15836.3|15840.4|15836.4|15840.4|15836.4|15840.3|15836.3|1150
1625467180000|2021-07-05 06:39:40|15839.8|15835.8|15840.1|15836.1|15840.1|15836.1|15839.8|15835.8|150
1625467190000|2021-07-05 06:39:50|15840.2|15836.2|15840.3|15836.3|15840.3|15836.3|15840.2|15836.2|200
1625467200000|2021-07-05 06:40:00|15841.5|15837.5|15842.2|15838.2|15842.2|15838.2|15841.5|15837.5|7050
1625467210000|2021-07-05 06:40:10|15841.9|15837.9|15842.5|15838.5|15842.5|15838.5|15841.9|15837.9|1500
1625467220000|2021-07-05 06:40:20|15842|15838|15841.3|15837.3|15842|15838|15841.2|15837.2|950
1625467230000|2021-07-05 06:40:30|15841|15837|15841.1|15837.1|15841.2|15837.2|15841|15837|50
1625467240000|2021-07-05 06:40:40|15841|15837|15839.3|15835.3|15841|15837|15839.2|15835.2|750
1625467250000|2021-07-05 06:40:50|15839|15835|15838.6|15834.6|15839|15835|15838.4|15834.4|100
1625467260000|2021-07-05 06:41:00|15839.6|15835.6|15839.9|15835.9|15839.9|15835.9|15839.6|15835.6|900
1625467270000|2021-07-05 06:41:10|15839.8|15835.8|15840.2|15836.2|15840.2|15836.2|15839.7|15835.7|350
1625467280000|2021-07-05 06:41:20|15840|15836|15840.1|15836.1|15840.1|15836.1|15839.9|15835.9|100
1625467290000|2021-07-05 06:41:30|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|250
1625467300000|2021-07-05 06:41:40|15840|15836|15841.3|15837.3|15841.3|15837.3|15840|15836|950
1625467310000|2021-07-05 06:41:50|15841.8|15837.8|15842|15838|15842.1|15838.1|15841.8|15837.8|350
1625467320000|2021-07-05 06:42:00|15841.9|15837.9|15841.9|15837.9|15842|15838|15841.9|15837.9|150
1625467330000|2021-07-05 06:42:10|15841.3|15837.3|15841.6|15837.6|15841.6|15837.6|15841.3|15837.3|550
1625467340000|2021-07-05 06:42:20|15841.2|15837.2|15841.9|15837.9|15842.6|15838.6|15841.2|15837.2|1350
1625467350000|2021-07-05 06:42:30|15841.7|15837.7|15842.2|15838.2|15842.2|15838.2|15841.5|15837.5|150
1625467360000|2021-07-05 06:42:40|15841.5|15837.5|15840.6|15836.6|15841.5|15837.5|15840.6|15836.6|300
1625467370000|2021-07-05 06:42:50|15840.7|15836.7|15840.9|15836.9|15841.1|15837.1|15840.7|15836.7|450
1625467380000|2021-07-05 06:43:00|15840.3|15836.3|15840.8|15836.8|15841.3|15837.3|15840.3|15836.3|900
1625467390000|2021-07-05 06:43:10|15840.6|15836.6|15841.4|15837.4|15842.3|15838.3|15840.6|15836.6|1250
1625467400000|2021-07-05 06:43:20|15840.7|15836.7|15840.4|15836.4|15840.7|15836.7|15840.4|15836.4|500
1625467410000|2021-07-05 06:43:30|15840.3|15836.3|15840.3|15836.3|15840.4|15836.4|15840.3|15836.3|200
1625467420000|2021-07-05 06:43:40|15839.9|15835.9|15839.4|15835.4|15839.9|15835.9|15839.3|15835.3|250
1625467430000|2021-07-05 06:43:50|15839.3|15835.3|15839|15835|15839.3|15835.3|15839|15835|200
1625467440000|2021-07-05 06:44:00|15838.9|15834.9|15840.1|15836.1|15840.4|15836.4|15838.9|15834.9|1800
1625467450000|2021-07-05 06:44:10|15840|15836|15840.7|15836.7|15840.7|15836.7|15840|15836|1000
1625467460000|2021-07-05 06:44:20|15840.3|15836.3|15840.2|15836.2|15841.2|15837.2|15840.2|15836.2|250
1625467470000|2021-07-05 06:44:30|15840.3|15836.3|15839.7|15835.7|15840.5|15836.5|15839.7|15835.7|350
1625467490000|2021-07-05 06:44:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|300
1625467500000|2021-07-05 06:45:00|15839.7|15835.7|15839.6|15835.6|15839.7|15835.7|15839.6|15835.6|100
1625467510000|2021-07-05 06:45:10|15839.9|15835.9|15839.1|15835.1|15839.9|15835.9|15838.5|15834.5|12450
1625467520000|2021-07-05 06:45:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15838.9|15834.9|250
1625467530000|2021-07-05 06:45:30|15839.5|15835.5|15838.7|15834.7|15840.2|15836.2|15838.7|15834.7|1800
1625467540000|2021-07-05 06:45:40|15839.7|15835.7|15839.4|15835.4|15839.7|15835.7|15839.2|15835.2|450
1625467550000|2021-07-05 06:45:50|15839.2|15835.2|15838.6|15834.6|15839.4|15835.4|15837.6|15833.6|4450
1625467560000|2021-07-05 06:46:00|15838.3|15834.3|15837.3|15833.3|15838.6|15834.6|15837.3|15833.3|1150
1625467570000|2021-07-05 06:46:10|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|800
1625467580000|2021-07-05 06:46:20|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|300
1625467590000|2021-07-05 06:46:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|650
1625467600000|2021-07-05 06:46:40|||||||||250
1625467610000|2021-07-05 06:46:50|15836.2|15832.2|15834.1|15830.1|15836.2|15832.2|15834.1|15830.1|1800
1625467620000|2021-07-05 06:47:00|15834|15830|15825.3|15821.3|15834|15830|15825.3|15821.3|13300
1625467630000|2021-07-05 06:47:10|15825.2|15821.2|15830.4|15826.4|15830.4|15826.4|15825.2|15821.2|4450
1625467640000|2021-07-05 06:47:20|15830.2|15826.2|15827.3|15823.3|15831|15827|15827.3|15823.3|1050
1625467650000|2021-07-05 06:47:30|15827.1|15823.1|15829|15825|15830.5|15826.5|15826.4|15822.4|6650
1625467660000|2021-07-05 06:47:40|15827.9|15823.9|15827.2|15823.2|15828.2|15824.2|15827.2|15823.2|1950
1625467670000|2021-07-05 06:47:50|15827.3|15823.3|15827|15823|15827.3|15823.3|15827|15823|1100
1625467680000|2021-07-05 06:48:00|15826.9|15822.9|15826.2|15822.2|15826.9|15822.9|15825.7|15821.7|1450
1625467690000|2021-07-05 06:48:10|15826.1|15822.1|15825.8|15821.8|15826.1|15822.1|15825.8|15821.8|1900
1625467700000|2021-07-05 06:48:20|15825.7|15821.7|15824.9|15820.9|15825.7|15821.7|15824.9|15820.9|1250
1625467710000|2021-07-05 06:48:30|15823|15819|15823.1|15819.1|15824.8|15820.8|15823|15819|8750
1625467720000|2021-07-05 06:48:40|15823.4|15819.4|15824.6|15820.6|15824.6|15820.6|15823.2|15819.2|1600
1625467730000|2021-07-05 06:48:50|15824.3|15820.3|15824.2|15820.2|15824.3|15820.3|15824.2|15820.2|500
1625467740000|2021-07-05 06:49:00|||||||||750
1625467750000|2021-07-05 06:49:10|15824.1|15820.1|15823.5|15819.5|15824.1|15820.1|15823.4|15819.4|750
1625467760000|2021-07-05 06:49:20|15823.3|15819.3|15822.2|15818.2|15823.3|15819.3|15822.1|15818.1|4000
1625467770000|2021-07-05 06:49:30|15822.1|15818.1|15821.1|15817.1|15822.1|15818.1|15820.8|15816.8|2900
1625467780000|2021-07-05 06:49:40|15820.5|15816.5|15819.1|15815.1|15820.7|15816.7|15819.1|15815.1|2300
1625467790000|2021-07-05 06:49:50|15819.2|15815.2|15819.6|15815.6|15820.2|15816.2|15818.6|15814.6|5600
1625467800000|2021-07-05 06:50:00|15819.2|15815.2|15818.5|15814.5|15819.2|15815.2|15818.5|15814.5|950
1625467810000|2021-07-05 06:50:10|15818.4|15814.4|15817.8|15813.8|15818.4|15814.4|15816.8|15812.8|5300
1625467820000|2021-07-05 06:50:20|15820.4|15816.4|15820.3|15816.3|15821.7|15817.7|15820.3|15816.3|7500
1625467830000|2021-07-05 06:50:30|15821.1|15817.1|15821.5|15817.5|15821.7|15817.7|15819.9|15815.9|1400
1625467840000|2021-07-05 06:50:40|15821.4|15817.4|15819.8|15815.8|15821.4|15817.4|15819.2|15815.2|4050
1625467850000|2021-07-05 06:50:50|15819.5|15815.5|15818.3|15814.3|15821|15817|15818.3|15814.3|1650
1625467860000|2021-07-05 06:51:00|15818.5|15814.5|15815.6|15811.6|15818.5|15814.5|15815.6|15811.6|8050
1625467870000|2021-07-05 06:51:10|15815.2|15811.2|15814.3|15810.3|15815.9|15811.9|15814.3|15810.3|23800
1625467880000|2021-07-05 06:51:20|15814.2|15810.2|15813.6|15809.6|15814.2|15810.2|15813.5|15809.5|5250
1625467890000|2021-07-05 06:51:30|15813.7|15809.7|15814.9|15810.9|15814.9|15810.9|15813.7|15809.7|20100
1625467900000|2021-07-05 06:51:40|15815|15811|15815.8|15811.8|15815.8|15811.8|15815|15811|2800
1625467910000|2021-07-05 06:51:50|15817.3|15813.3|15816.4|15812.4|15817.3|15813.3|15816.3|15812.3|4600
1625467920000|2021-07-05 06:52:00|15816|15812|15815.8|15811.8|15816|15812|15815.5|15811.5|1750
1625467930000|2021-07-05 06:52:10|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|350
1625467940000|2021-07-05 06:52:20|15815.8|15811.8|15816.2|15812.2|15816.2|15812.2|15815.8|15811.8|2000
1625467950000|2021-07-05 06:52:30|15816.3|15812.3|15816.4|15812.4|15816.4|15812.4|15816.3|15812.3|850
1625467960000|2021-07-05 06:52:40|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.6|15811.6|1200
1625467970000|2021-07-05 06:52:50|15815.7|15811.7|15816.4|15812.4|15816.4|15812.4|15815.5|15811.5|3200
1625467980000|2021-07-05 06:53:00|15816.5|15812.5|15817|15813|15817.8|15813.8|15815.2|15811.2|23850
1625467990000|2021-07-05 06:53:10|15818.1|15814.1|15816.9|15812.9|15818.1|15814.1|15816.9|15812.9|550
1625468000000|2021-07-05 06:53:20|15816.8|15812.8|15815.9|15811.9|15816.8|15812.8|15815.9|15811.9|1350
1625468010000|2021-07-05 06:53:30|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|2700
1625468020000|2021-07-05 06:53:40|||||||||5900
1625468030000|2021-07-05 06:53:50|15816.1|15812.1|15815.5|15811.5|15816.4|15812.4|15815.5|15811.5|1400
1625468040000|2021-07-05 06:54:00|15815.7|15811.7|15813.7|15809.7|15816.9|15812.9|15813.7|15809.7|10600
1625468050000|2021-07-05 06:54:10|15813.6|15809.6|15815.1|15811.1|15815.1|15811.1|15813.6|15809.6|29850
1625468060000|2021-07-05 06:54:20|15815.5|15811.5|15813.7|15809.7|15815.5|15811.5|15813.7|15809.7|6200
1625468070000|2021-07-05 06:54:30|15813.6|15809.6|15811.6|15807.6|15813.6|15809.6|15811.6|15807.6|10250
1625468080000|2021-07-05 06:54:40|15811.7|15807.7|15811.5|15807.5|15811.7|15807.7|15811.5|15807.5|1950
1625468090000|2021-07-05 06:54:50|15811.7|15807.7|15810.7|15806.7|15811.7|15807.7|15810.7|15806.7|9000
1625468100000|2021-07-05 06:55:00|15810.4|15806.4|15809.6|15805.6|15810.4|15806.4|15809.5|15805.5|7400
1625468110000|2021-07-05 06:55:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.6|15805.6|15100
1625468120000|2021-07-05 06:55:20|15810.7|15806.7|15809.7|15805.7|15811|15807|15809.6|15805.6|14350
1625468130000|2021-07-05 06:55:30|||||||||5150
1625468140000|2021-07-05 06:55:40|15809.6|15805.6|15809.5|15805.5|15809.6|15805.6|15809.5|15805.5|3000
1625468150000|2021-07-05 06:55:50|15809.6|15805.6|15809.3|15805.3|15809.7|15805.7|15808.6|15804.6|10200
1625468160000|2021-07-05 06:56:00|15809|15805|15811.7|15807.7|15811.7|15807.7|15809|15805|1700
1625468170000|2021-07-05 06:56:10|15812.1|15808.1|15814.7|15810.7|15814.7|15810.7|15812.1|15808.1|1350
1625468180000|2021-07-05 06:56:20|15814.8|15810.8|15814.4|15810.4|15814.8|15810.8|15813.6|15809.6|800
1625468190000|2021-07-05 06:56:30|15814.5|15810.5|15813.6|15809.6|15814.8|15810.8|15812.8|15808.8|550
1625468200000|2021-07-05 06:56:40|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|150
1625468210000|2021-07-05 06:56:50|15812.8|15808.8|15812.5|15808.5|15812.8|15808.8|15812.5|15808.5|200
1625468220000|2021-07-05 06:57:00|15812.2|15808.2|15812.8|15808.8|15812.8|15808.8|15812.2|15808.2|1050
1625468230000|2021-07-05 06:57:10|15812.9|15808.9|15814.1|15810.1|15814.2|15810.2|15812.9|15808.9|2300
1625468240000|2021-07-05 06:57:20|15814.3|15810.3|15814.6|15810.6|15814.6|15810.6|15814.2|15810.2|200
1625468250000|2021-07-05 06:57:30|15814.7|15810.7|15816|15812|15816.1|15812.1|15814.7|15810.7|400
1625468260000|2021-07-05 06:57:40|15815.7|15811.7|15814.5|15810.5|15815.7|15811.7|15814.5|15810.5|1800
1625468270000|2021-07-05 06:57:50|15814.9|15810.9|15816.1|15812.1|15816.1|15812.1|15814.9|15810.9|200
1625468280000|2021-07-05 06:58:00|15816.2|15812.2|15816.1|15812.1|15816.2|15812.2|15815.9|15811.9|500
1625468290000|2021-07-05 06:58:10|15815.7|15811.7|15815.6|15811.6|15815.7|15811.7|15815.6|15811.6|850
1625468300000|2021-07-05 06:58:20|15815.1|15811.1|15815|15811|15815.4|15811.4|15815|15811|1300
1625468310000|2021-07-05 06:58:30|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|800
1625468320000|2021-07-05 06:58:40|15815.6|15811.6|15816|15812|15816|15812|15815.6|15811.6|800
1625468330000|2021-07-05 06:58:50|15815.9|15811.9|15817.4|15813.4|15817.4|15813.4|15815.9|15811.9|1300
1625468340000|2021-07-05 06:59:00|15818.4|15814.4|15816.6|15812.6|15818.4|15814.4|15816.6|15812.6|1000
1625468350000|2021-07-05 06:59:10|15817.4|15813.4|15818.5|15814.5|15818.5|15814.5|15816.6|15812.6|1350
1625468360000|2021-07-05 06:59:20|15818.4|15814.4|15818.2|15814.2|15818.4|15814.4|15818.1|15814.1|900
1625468370000|2021-07-05 06:59:30|15818.1|15814.1|15817.8|15813.8|15818.1|15814.1|15817.8|15813.8|500
1625468380000|2021-07-05 06:59:40|15817.6|15813.6|15817.4|15813.4|15817.6|15813.6|15817.4|15813.4|850
1625468390000|2021-07-05 06:59:50|15817.6|15813.6|15817.9|15813.9|15817.9|15813.9|15817.6|15813.6|650
1625468400000|2021-07-05 07:00:00|15818.1|15814.1|15818.3|15814.3|15818.9|15814.9|15818.1|15814.1|700
1625468410000|2021-07-05 07:00:10|15818.2|15814.2|15818.5|15814.5|15818.5|15814.5|15818.2|15814.2|450
1625468420000|2021-07-05 07:00:20|15819|15815|15818.6|15814.6|15819|15815|15818.5|15814.5|900
1625468430000|2021-07-05 07:00:30|15819|15815|15819|15815|15819|15815|15819|15815|350
1625468440000|2021-07-05 07:00:40|||||||||450
1625468450000|2021-07-05 07:00:50|15819.5|15815.5|15818.3|15814.3|15819.6|15815.6|15818.3|15814.3|1200
1625468460000|2021-07-05 07:01:00|15818.4|15814.4|15818.3|15814.3|15818.7|15814.7|15818.2|15814.2|350
1625468470000|2021-07-05 07:01:10|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1550
1625468480000|2021-07-05 07:01:20|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|100
1625468490000|2021-07-05 07:01:30|15818.4|15814.4|15818.4|15814.4|15818.5|15814.5|15818.3|15814.3|600
1625468500000|2021-07-05 07:01:40|15818.6|15814.6|15819.7|15815.7|15820|15816|15818.6|15814.6|2200
1625468510000|2021-07-05 07:01:50|15820|15816|15820.2|15816.2|15820.2|15816.2|15820|15816|1200
1625468520000|2021-07-05 07:02:00|15820|15816|15819.8|15815.8|15820.1|15816.1|15819.8|15815.8|1200
1625468530000|2021-07-05 07:02:10|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.4|15815.4|400
1625468540000|2021-07-05 07:02:20|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|650
1625468550000|2021-07-05 07:02:30|15819.8|15815.8|15819.8|15815.8|15820.1|15816.1|15819.8|15815.8|1150
1625468560000|2021-07-05 07:02:40|15820.2|15816.2|15820.2|15816.2|15820.4|15816.4|15820.2|15816.2|1100
1625468570000|2021-07-05 07:02:50|15821.2|15817.2|15821.3|15817.3|15821.6|15817.6|15821.1|15817.1|3050
1625468580000|2021-07-05 07:03:00|15820.9|15816.9|15822.7|15818.7|15822.7|15818.7|15820.9|15816.9|2350
1625468590000|2021-07-05 07:03:10|15822.8|15818.8|15822.6|15818.6|15823.4|15819.4|15822.6|15818.6|1150
1625468600000|2021-07-05 07:03:20|15822.7|15818.7|15821|15817|15822.7|15818.7|15820.7|15816.7|4400
1625468610000|2021-07-05 07:03:30|15821.6|15817.6|15821|15817|15822.4|15818.4|15821|15817|1150
1625468620000|2021-07-05 07:03:40|15821.2|15817.2|15820.9|15816.9|15821.2|15817.2|15820.5|15816.5|400
1625468630000|2021-07-05 07:03:50|15821|15817|15820.8|15816.8|15821.8|15817.8|15820.7|15816.7|1100
1625468640000|2021-07-05 07:04:00|15820.9|15816.9|15822|15818|15822|15818|15820.9|15816.9|2900
1625468650000|2021-07-05 07:04:10|15821.6|15817.6|15822.3|15818.3|15822.3|15818.3|15821.6|15817.6|250
1625468660000|2021-07-05 07:04:20|15821.1|15817.1|15820.6|15816.6|15821.1|15817.1|15820.6|15816.6|1250
1625468670000|2021-07-05 07:04:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1200
1625468680000|2021-07-05 07:04:40|15820.9|15816.9|15819.9|15815.9|15820.9|15816.9|15819.9|15815.9|3300
1625468690000|2021-07-05 07:04:50|15820|15816|15820.8|15816.8|15820.8|15816.8|15820|15816|4450
1625468700000|2021-07-05 07:05:00|15821|15817|15820.8|15816.8|15821|15817|15820.3|15816.3|5700
1625468710000|2021-07-05 07:05:10|15820.6|15816.6|15820.4|15816.4|15821|15817|15820.4|15816.4|2800
1625468720000|2021-07-05 07:05:20|15820.5|15816.5|15819|15815|15820.5|15816.5|15819|15815|3500
1625468730000|2021-07-05 07:05:30|15818.2|15814.2|15819.2|15815.2|15819.3|15815.3|15818.2|15814.2|1950
1625468740000|2021-07-05 07:05:40|15818.4|15814.4|15817.5|15813.5|15819.4|15815.4|15817.5|15813.5|12400
1625468750000|2021-07-05 07:05:50|15817|15813|15817.2|15813.2|15817.2|15813.2|15816.3|15812.3|1650
1625468760000|2021-07-05 07:06:00|15817.4|15813.4|15817.1|15813.1|15817.5|15813.5|15816.8|15812.8|1300
1625468770000|2021-07-05 07:06:10|15816.6|15812.6|15816.2|15812.2|15817.1|15813.1|15816.2|15812.2|1600
1625468780000|2021-07-05 07:06:20|15816.4|15812.4|15817.3|15813.3|15817.3|15813.3|15816.4|15812.4|1900
1625468790000|2021-07-05 07:06:30|15817|15813|15818.7|15814.7|15818.7|15814.7|15816.8|15812.8|2050
1625468800000|2021-07-05 07:06:40|15819|15815|15819|15815|15819.2|15815.2|15819|15815|1350
1625468810000|2021-07-05 07:06:50|15818.1|15814.1|15818.1|15814.1|15818.5|15814.5|15818.1|15814.1|2650
1625468820000|2021-07-05 07:07:00|15817.9|15813.9|15818.2|15814.2|15818.2|15814.2|15817.2|15813.2|1050
1625468830000|2021-07-05 07:07:10|15818|15814|15818|15814|15818.3|15814.3|15818|15814|1800
1625468840000|2021-07-05 07:07:20|15818.2|15814.2|15817.2|15813.2|15818.3|15814.3|15817.2|15813.2|2700
1625468850000|2021-07-05 07:07:30|15817|15813|15817|15813|15817|15813|15817|15813|800
1625468860000|2021-07-05 07:07:40|15817.2|15813.2|15817.4|15813.4|15817.9|15813.9|15816.9|15812.9|450
1625468870000|2021-07-05 07:07:50|15817.5|15813.5|15818.4|15814.4|15818.4|15814.4|15817.5|15813.5|600
1625468880000|2021-07-05 07:08:00|15818.1|15814.1|15818.2|15814.2|15818.2|15814.2|15817.7|15813.7|350
1625468890000|2021-07-05 07:08:10|15818|15814|15817.5|15813.5|15818|15814|15817.3|15813.3|1700
1625468900000|2021-07-05 07:08:20|15817.6|15813.6|15818|15814|15818.7|15814.7|15817.6|15813.6|600
1625468910000|2021-07-05 07:08:30|15817.8|15813.8|15817.6|15813.6|15817.8|15813.8|15817.6|15813.6|150
1625468920000|2021-07-05 07:08:40|15818|15814|15818.6|15814.6|15818.6|15814.6|15817.6|15813.6|1300
1625468930000|2021-07-05 07:08:50|15818.8|15814.8|15819.1|15815.1|15819.1|15815.1|15818.8|15814.8|850
1625468940000|2021-07-05 07:09:00|15819.2|15815.2|15818.8|15814.8|15819.2|15815.2|15818.2|15814.2|450
1625468950000|2021-07-05 07:09:10|15817.8|15813.8|15817.5|15813.5|15817.8|15813.8|15817.5|15813.5|800
1625468960000|2021-07-05 07:09:20|15818.2|15814.2|15817.9|15813.9|15818.2|15814.2|15817.9|15813.9|850
1625468970000|2021-07-05 07:09:30|15817.7|15813.7|15817.2|15813.2|15817.7|15813.7|15817.1|15813.1|1450
1625468980000|2021-07-05 07:09:40|15817.3|15813.3|15818.6|15814.6|15818.7|15814.7|15817.2|15813.2|600
1625468990000|2021-07-05 07:09:50|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|50
1625469000000|2021-07-05 07:10:00|15818.6|15814.6|15818.4|15814.4|15818.6|15814.6|15818.3|15814.3|450
1625469010000|2021-07-05 07:10:10|15818.3|15814.3|15818.2|15814.2|15818.4|15814.4|15817.8|15813.8|750
1625469020000|2021-07-05 07:10:20|15818|15814|15818.1|15814.1|15818.4|15814.4|15818|15814|800
1625469030000|2021-07-05 07:10:30|15817.9|15813.9|15818.1|15814.1|15818.1|15814.1|15817.9|15813.9|150
1625469040000|2021-07-05 07:10:40|15819|15815|15818.2|15814.2|15819|15815|15818.2|15814.2|50
1625469050000|2021-07-05 07:10:50|15817.9|15813.9|15818.2|15814.2|15818.2|15814.2|15817.9|15813.9|250
1625469060000|2021-07-05 07:11:00|15818.1|15814.1|15818.1|15814.1|15818.1|15814.1|15817.6|15813.6|650
1625469070000|2021-07-05 07:11:10|15817.1|15813.1|15816.3|15812.3|15817.1|15813.1|15816.3|15812.3|1900
1625469080000|2021-07-05 07:11:20|15816.1|15812.1|15817.1|15813.1|15817.2|15813.2|15816.1|15812.1|1900
1625469090000|2021-07-05 07:11:30|15817.4|15813.4|15816.9|15812.9|15817.5|15813.5|15816.9|15812.9|250
1625469100000|2021-07-05 07:11:40|15816.2|15812.2|15815|15811|15816.2|15812.2|15814.8|15810.8|1450
1625469110000|2021-07-05 07:11:50|15814.4|15810.4|15814.5|15810.5|15815.2|15811.2|15814.4|15810.4|1100
1625469120000|2021-07-05 07:12:00|15813.9|15809.9|15814.7|15810.7|15814.7|15810.7|15813.7|15809.7|2350
1625469130000|2021-07-05 07:12:10|15813.9|15809.9|15813.7|15809.7|15813.9|15809.9|15813.7|15809.7|450
1625469140000|2021-07-05 07:12:20|15813.6|15809.6|15814.1|15810.1|15814.1|15810.1|15813.6|15809.6|1500
1625469150000|2021-07-05 07:12:30|15813.7|15809.7|15814.9|15810.9|15815.1|15811.1|15813.7|15809.7|1400
1625469160000|2021-07-05 07:12:40|15815|15811|15813.7|15809.7|15815|15811|15813.7|15809.7|1200
1625469170000|2021-07-05 07:12:50|15814.7|15810.7|15814.9|15810.9|15814.9|15810.9|15814.1|15810.1|1350
1625469180000|2021-07-05 07:13:00|15814.6|15810.6|15814.5|15810.5|15814.6|15810.6|15814.4|15810.4|600
1625469190000|2021-07-05 07:13:10|15815.1|15811.1|15815.8|15811.8|15815.8|15811.8|15815.1|15811.1|800
1625469200000|2021-07-05 07:13:20|15815.4|15811.4|15814.9|15810.9|15815.4|15811.4|15814.6|15810.6|1800
1625469210000|2021-07-05 07:13:30|15814.7|15810.7|15815|15811|15815.6|15811.6|15814.7|15810.7|1000
1625469220000|2021-07-05 07:13:40|15815.6|15811.6|15814.2|15810.2|15815.6|15811.6|15814.2|15810.2|1300
1625469230000|2021-07-05 07:13:50|15814.4|15810.4|15814.6|15810.6|15815|15811|15814.4|15810.4|2550
1625469240000|2021-07-05 07:14:00|15814.5|15810.5|15814.6|15810.6|15814.6|15810.6|15814|15810|750
1625469250000|2021-07-05 07:14:10|15814.7|15810.7|15814.5|15810.5|15814.7|15810.7|15813.8|15809.8|1450
1625469260000|2021-07-05 07:14:20|15813.7|15809.7|15813|15809|15813.8|15809.8|15812.5|15808.5|3850
1625469270000|2021-07-05 07:14:30|15812.8|15808.8|15812.9|15808.9|15813|15809|15812.4|15808.4|3450
1625469280000|2021-07-05 07:14:40|15813.2|15809.2|15812.4|15808.4|15813.2|15809.2|15812.4|15808.4|1700
1625469290000|2021-07-05 07:14:50|15812|15808|15812.2|15808.2|15812.5|15808.5|15812|15808|4600
1625469300000|2021-07-05 07:15:00|15810.4|15806.4|15807.9|15803.9|15810.4|15806.4|15807.1|15803.1|19450
1625469310000|2021-07-05 07:15:10|15808.2|15804.2|15805.3|15801.3|15808.2|15804.2|15804.7|15800.7|16550
1625469320000|2021-07-05 07:15:20|15803.9|15799.9|15807.2|15803.2|15807.2|15803.2|15803.9|15799.9|4600
1625469330000|2021-07-05 07:15:30|15807.9|15803.9|15807.8|15803.8|15808.1|15804.1|15807.2|15803.2|7100
1625469340000|2021-07-05 07:15:40|15809|15805|15807.4|15803.4|15809|15805|15806.9|15802.9|9950
1625469350000|2021-07-05 07:15:50|15807.7|15803.7|15807.8|15803.8|15807.8|15803.8|15807.1|15803.1|6900
1625469360000|2021-07-05 07:16:00|15807.7|15803.7|15807.6|15803.6|15807.7|15803.7|15807.3|15803.3|1750
1625469370000|2021-07-05 07:16:10|15806|15802|15807.4|15803.4|15807.4|15803.4|15806|15802|2400
1625469380000|2021-07-05 07:16:20|15807.5|15803.5|15807.1|15803.1|15808.2|15804.2|15807.1|15803.1|900
1625469390000|2021-07-05 07:16:30|15807.2|15803.2|15806.2|15802.2|15807.7|15803.7|15805.8|15801.8|5750
1625469400000|2021-07-05 07:16:40|15806.5|15802.5|15806.6|15802.6|15807.1|15803.1|15805.6|15801.6|7050
1625469410000|2021-07-05 07:16:50|15806|15802|15806|15802|15806.4|15802.4|15805.2|15801.2|1750
1625469420000|2021-07-05 07:17:00|15806.6|15802.6|15807|15803|15807.1|15803.1|15806.6|15802.6|3300
1625469430000|2021-07-05 07:17:10|15807.1|15803.1|15807.1|15803.1|15807.4|15803.4|15806.4|15802.4|1200
1625469440000|2021-07-05 07:17:20|15807.3|15803.3|15807.7|15803.7|15807.7|15803.7|15805.8|15801.8|8100
1625469450000|2021-07-05 07:17:30|15807.9|15803.9|15808.2|15804.2|15808.2|15804.2|15807.7|15803.7|3300
1625469460000|2021-07-05 07:17:40|15808.1|15804.1|15809.7|15805.7|15809.7|15805.7|15808|15804|2850
1625469470000|2021-07-05 07:17:50|15809.2|15805.2|15809|15805|15809.2|15805.2|15808|15804|1050
1625469480000|2021-07-05 07:18:00|15809.1|15805.1|15812.7|15808.7|15812.7|15808.7|15809.1|15805.1|3050
1625469490000|2021-07-05 07:18:10|15812.4|15808.4|15815.3|15811.3|15815.3|15811.3|15812.4|15808.4|5200
1625469500000|2021-07-05 07:18:20|15815.7|15811.7|15816.9|15812.9|15816.9|15812.9|15814.8|15810.8|3950
1625469510000|2021-07-05 07:18:30|15816.6|15812.6|15816.4|15812.4|15817.1|15813.1|15815|15811|2800
1625469520000|2021-07-05 07:18:40|15816.3|15812.3|15815.3|15811.3|15816.6|15812.6|15815.3|15811.3|4700
1625469530000|2021-07-05 07:18:50|15815.7|15811.7|15815.5|15811.5|15815.7|15811.7|15813.7|15809.7|3500
1625469540000|2021-07-05 07:19:00|15815.3|15811.3|15814.6|15810.6|15815.3|15811.3|15814.6|15810.6|1400
1625469550000|2021-07-05 07:19:10|15814.5|15810.5|15814.6|15810.6|15814.8|15810.8|15814.5|15810.5|1250
1625469560000|2021-07-05 07:19:20|15814.7|15810.7|15815.2|15811.2|15815.2|15811.2|15814.6|15810.6|750
1625469570000|2021-07-05 07:19:30|15814.8|15810.8|15815|15811|15815.5|15811.5|15814.7|15810.7|400
1625469580000|2021-07-05 07:19:40|15815.5|15811.5|15814.9|15810.9|15815.5|15811.5|15813.4|15809.4|2100
1625469590000|2021-07-05 07:19:50|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|550
1625469600000|2021-07-05 07:20:00|15814.7|15810.7|15812.8|15808.8|15814.7|15810.7|15812.5|15808.5|450
1625469610000|2021-07-05 07:20:10|15813|15809|15814.3|15810.3|15814.3|15810.3|15813|15809|550
1625469620000|2021-07-05 07:20:20|15814.4|15810.4|15814.5|15810.5|15814.5|15810.5|15813.9|15809.9|800
1625469630000|2021-07-05 07:20:30|15815.2|15811.2|15815.5|15811.5|15815.5|15811.5|15815.2|15811.2|3250
1625469640000|2021-07-05 07:20:40|15815.4|15811.4|15815.4|15811.4|15815.5|15811.5|15815.4|15811.4|150
1625469650000|2021-07-05 07:20:50|15815.6|15811.6|15815.8|15811.8|15815.8|15811.8|15814.3|15810.3|350
1625469660000|2021-07-05 07:21:00|15815.6|15811.6|15815.6|15811.6|15816|15812|15815.6|15811.6|900
1625469670000|2021-07-05 07:21:10|15815.7|15811.7|15816.3|15812.3|15816.6|15812.6|15815.7|15811.7|650
1625469680000|2021-07-05 07:21:20|15815|15811|15814|15810|15815.3|15811.3|15814|15810|450
1625469690000|2021-07-05 07:21:30|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15814.6|15810.6|1550
1625469700000|2021-07-05 07:21:40|15815.7|15811.7|15815.6|15811.6|15816.1|15812.1|15815.3|15811.3|500
1625469710000|2021-07-05 07:21:50|15815.5|15811.5|15817|15813|15817|15813|15815.5|15811.5|1850
1625469720000|2021-07-05 07:22:00|15817.1|15813.1|15816.5|15812.5|15817.1|15813.1|15816.5|15812.5|100
1625469730000|2021-07-05 07:22:10|15816.3|15812.3|15816.8|15812.8|15816.8|15812.8|15815.2|15811.2|1150
1625469740000|2021-07-05 07:22:20|15815.8|15811.8|15816.4|15812.4|15817.2|15813.2|15815.8|15811.8|100
1625469750000|2021-07-05 07:22:30|15816.9|15812.9|15815.4|15811.4|15816.9|15812.9|15815.4|15811.4|350
1625469760000|2021-07-05 07:22:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|250
1625469770000|2021-07-05 07:22:50|15815.3|15811.3|15816.1|15812.1|15816.4|15812.4|15815.3|15811.3|300
1625469780000|2021-07-05 07:23:00|15815.5|15811.5|15815.2|15811.2|15815.5|15811.5|15815.2|15811.2|300
1625469790000|2021-07-05 07:23:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|150
1625469800000|2021-07-05 07:23:20|15815.3|15811.3|15814.6|15810.6|15815.3|15811.3|15814.6|15810.6|1150
1625469810000|2021-07-05 07:23:30|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|200
1625469820000|2021-07-05 07:23:40|15814.6|15810.6|15814.7|15810.7|15814.8|15810.8|15814.6|15810.6|400
1625469830000|2021-07-05 07:23:50|15815.4|15811.4|15812.7|15808.7|15815.4|15811.4|15812.7|15808.7|2000
1625469840000|2021-07-05 07:24:00|15812.6|15808.6|15810.3|15806.3|15812.6|15808.6|15810.3|15806.3|2300
1625469850000|2021-07-05 07:24:10|15810.1|15806.1|15810|15806|15811.2|15807.2|15810|15806|3100
1625469860000|2021-07-05 07:24:20|15810.1|15806.1|15811|15807|15811|15807|15810.1|15806.1|350
1625469870000|2021-07-05 07:24:30|15810.6|15806.6|15811.2|15807.2|15811.5|15807.5|15810.6|15806.6|650
1625469880000|2021-07-05 07:24:40|15811.3|15807.3|15812.5|15808.5|15812.6|15808.6|15810.7|15806.7|550
1625469890000|2021-07-05 07:24:50|15812.1|15808.1|15812.2|15808.2|15812.3|15808.3|15811.1|15807.1|500
1625469900000|2021-07-05 07:25:00|15811.8|15807.8|15812.8|15808.8|15813|15809|15811.8|15807.8|1050
1625469910000|2021-07-05 07:25:10|15812|15808|15812.3|15808.3|15813.1|15809.1|15812|15808|1800
1625469920000|2021-07-05 07:25:20|15812.5|15808.5|15813|15809|15813|15809|15812.3|15808.3|150
1625469930000|2021-07-05 07:25:30|15812.9|15808.9|15810.7|15806.7|15813|15809|15810.7|15806.7|1050
1625469940000|2021-07-05 07:25:40|15810.9|15806.9|15811.3|15807.3|15811.3|15807.3|15810.7|15806.7|500
1625469950000|2021-07-05 07:25:50|15811.2|15807.2|15810.4|15806.4|15811.9|15807.9|15810.4|15806.4|350
1625469960000|2021-07-05 07:26:00|15811.4|15807.4|15810|15806|15812|15808|15809.7|15805.7|2800
1625469970000|2021-07-05 07:26:10|15809.3|15805.3|15808.3|15804.3|15809.7|15805.7|15808.2|15804.2|200
1625469980000|2021-07-05 07:26:20|15807.5|15803.5|15809.7|15805.7|15809.7|15805.7|15807.5|15803.5|1450
1625469990000|2021-07-05 07:26:30|15809.6|15805.6|15809.7|15805.7|15811.3|15807.3|15809.5|15805.5|2000
1625470000000|2021-07-05 07:26:40|15809.5|15805.5|15810.3|15806.3|15810.3|15806.3|15809.2|15805.2|1250
1625470010000|2021-07-05 07:26:50|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15809.8|15805.8|1100
1625470020000|2021-07-05 07:27:00|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15808.4|15804.4|1950
1625470030000|2021-07-05 07:27:10|15809.5|15805.5|15809.7|15805.7|15809.7|15805.7|15808.7|15804.7|1900
1625470040000|2021-07-05 07:27:20|15810|15806|15810.4|15806.4|15810.4|15806.4|15809.7|15805.7|850
1625470050000|2021-07-05 07:27:30|15810.7|15806.7|15810.5|15806.5|15810.9|15806.9|15807.9|15803.9|4750
1625470060000|2021-07-05 07:27:40|15810.8|15806.8|15811.7|15807.7|15811.7|15807.7|15810.8|15806.8|800
1625470070000|2021-07-05 07:27:50|15812|15808|15810.7|15806.7|15812|15808|15810.7|15806.7|900
1625470080000|2021-07-05 07:28:00|15810.6|15806.6|15811|15807|15811.5|15807.5|15809.2|15805.2|1050
1625470090000|2021-07-05 07:28:10|15812.1|15808.1|15812.3|15808.3|15812.8|15808.8|15812.1|15808.1|750
1625470100000|2021-07-05 07:28:20|15812.2|15808.2|15815.7|15811.7|15815.7|15811.7|15812|15808|1900
1625470110000|2021-07-05 07:28:30|15815.3|15811.3|15814.5|15810.5|15815.5|15811.5|15814.5|15810.5|3700
1625470120000|2021-07-05 07:28:40|15815.1|15811.1|15812.7|15808.7|15815.1|15811.1|15812.7|15808.7|2150
1625470130000|2021-07-05 07:28:50|15812.6|15808.6|15812.8|15808.8|15813|15809|15812.6|15808.6|300
1625470140000|2021-07-05 07:29:00|15812.9|15808.9|15812.6|15808.6|15812.9|15808.9|15812.6|15808.6|0
1625470150000|2021-07-05 07:29:10|15812.4|15808.4|15812.5|15808.5|15812.5|15808.5|15812.2|15808.2|150
1625470160000|2021-07-05 07:29:20|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|500
1625470170000|2021-07-05 07:29:30|15812.5|15808.5|15811.9|15807.9|15812.5|15808.5|15810.7|15806.7|2150
1625470180000|2021-07-05 07:29:40|15812.3|15808.3|15812.4|15808.4|15812.4|15808.4|15812.3|15808.3|900
1625470190000|2021-07-05 07:29:50|15812.6|15808.6|15812.2|15808.2|15812.6|15808.6|15812.2|15808.2|600
1625470200000|2021-07-05 07:30:00|15811.5|15807.5|15812.8|15808.8|15812.8|15808.8|15811.5|15807.5|750
1625470210000|2021-07-05 07:30:10|15812|15808|15813|15809|15813|15809|15811.7|15807.7|2450
1625470220000|2021-07-05 07:30:20|15813.1|15809.1|15811.9|15807.9|15813.2|15809.2|15811.9|15807.9|1000
1625470230000|2021-07-05 07:30:30|15812|15808|15812.2|15808.2|15812.2|15808.2|15811.7|15807.7|200
1625470240000|2021-07-05 07:30:40|15811.1|15807.1|15811.9|15807.9|15811.9|15807.9|15810.8|15806.8|1150
1625470250000|2021-07-05 07:30:50|15811.8|15807.8|15810.2|15806.2|15811.8|15807.8|15810.2|15806.2|2500
1625470260000|2021-07-05 07:31:00|15810.6|15806.6|15810.8|15806.8|15811.4|15807.4|15810.6|15806.6|350
1625470270000|2021-07-05 07:31:10|15811.4|15807.4|15811|15807|15811.4|15807.4|15811|15807|500
1625470280000|2021-07-05 07:31:20|15811.3|15807.3|15813.1|15809.1|15813.1|15809.1|15811|15807|850
1625470290000|2021-07-05 07:31:30|15813|15809|15812.7|15808.7|15813|15809|15811.9|15807.9|150
1625470300000|2021-07-05 07:31:40|15812.6|15808.6|15812.5|15808.5|15812.6|15808.6|15812.5|15808.5|150
1625470310000|2021-07-05 07:31:50|15812.6|15808.6|15810.4|15806.4|15812.6|15808.6|15810.4|15806.4|500
1625470320000|2021-07-05 07:32:00|15810.1|15806.1|15810.2|15806.2|15810.2|15806.2|15810.1|15806.1|100
1625470330000|2021-07-05 07:32:10|15809|15805|15810.4|15806.4|15810.8|15806.8|15808.9|15804.9|300
1625470340000|2021-07-05 07:32:20|15810.7|15806.7|15810.2|15806.2|15811|15807|15810.2|15806.2|250
1625470350000|2021-07-05 07:32:30|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|15810.3|15806.3|150
1625470360000|2021-07-05 07:32:40|15811.2|15807.2|15811.3|15807.3|15811.3|15807.3|15811.2|15807.2|1500
1625470370000|2021-07-05 07:32:50|||||||||100
1625470380000|2021-07-05 07:33:00|15811.4|15807.4|15812.9|15808.9|15813|15809|15811.4|15807.4|750
1625470390000|2021-07-05 07:33:10|15813|15809|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|150
1625470400000|2021-07-05 07:33:20|15813|15809|15813.5|15809.5|15813.5|15809.5|15813|15809|300
1625470410000|2021-07-05 07:33:30|15813.6|15809.6|15814.7|15810.7|15814.7|15810.7|15813.6|15809.6|1750
1625470420000|2021-07-05 07:33:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|150
1625470430000|2021-07-05 07:33:50|15814.7|15810.7|15814.2|15810.2|15814.7|15810.7|15814.2|15810.2|50
1625470440000|2021-07-05 07:34:00|15815.1|15811.1|15815.7|15811.7|15815.7|15811.7|15815.1|15811.1|2450
1625470460000|2021-07-05 07:34:20|15816|15812|15817|15813|15817|15813|15816|15812|550
1625470470000|2021-07-05 07:34:30|15817.5|15813.5|15818.2|15814.2|15818.2|15814.2|15817.5|15813.5|1300
1625470480000|2021-07-05 07:34:40|15818.3|15814.3|15818.2|15814.2|15818.5|15814.5|15818.2|15814.2|850
1625470490000|2021-07-05 07:34:50|15818.8|15814.8|15819.2|15815.2|15819.4|15815.4|15818.4|15814.4|2200
1625470500000|2021-07-05 07:35:00|15819.5|15815.5|15820|15816|15820|15816|15819.3|15815.3|1250
1625470510000|2021-07-05 07:35:10|15819.8|15815.8|15820.5|15816.5|15820.5|15816.5|15819.8|15815.8|1800
1625470520000|2021-07-05 07:35:20|15818.7|15814.7|15819.8|15815.8|15819.8|15815.8|15818|15814|2850
1625470530000|2021-07-05 07:35:30|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|250
1625470540000|2021-07-05 07:35:40|15819.7|15815.7|15820|15816|15820|15816|15819.7|15815.7|150
1625470550000|2021-07-05 07:35:50|15820.2|15816.2|15819.8|15815.8|15820.2|15816.2|15819.8|15815.8|550
1625470560000|2021-07-05 07:36:00|15820.2|15816.2|15822|15818|15822|15818|15820.2|15816.2|1100
1625470570000|2021-07-05 07:36:10|15822.2|15818.2|15822.6|15818.6|15822.6|15818.6|15822.2|15818.2|750
1625470580000|2021-07-05 07:36:20|15823|15819|15821.4|15817.4|15823|15819|15821.4|15817.4|1950
1625470590000|2021-07-05 07:36:30|||||||||300
1625470600000|2021-07-05 07:36:40|15822|15818|15821.9|15817.9|15822|15818|15821.5|15817.5|1100
1625470610000|2021-07-05 07:36:50|15821.4|15817.4|15822.4|15818.4|15822.4|15818.4|15821.4|15817.4|1450
1625470620000|2021-07-05 07:37:00|15824.9|15820.9|15823.5|15819.5|15824.9|15820.9|15823.5|15819.5|22350
1625470630000|2021-07-05 07:37:10|15822.9|15818.9|15823|15819|15823.2|15819.2|15822.9|15818.9|100
1625470640000|2021-07-05 07:37:20|15821.9|15817.9|15822.2|15818.2|15822.2|15818.2|15821.9|15817.9|350
1625470650000|2021-07-05 07:37:30|15822|15818|15821.2|15817.2|15822|15818|15821.2|15817.2|500
1625470660000|2021-07-05 07:37:40|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|200
1625470670000|2021-07-05 07:37:50|15819.8|15815.8|15819.3|15815.3|15819.9|15815.9|15819.3|15815.3|200
1625470680000|2021-07-05 07:38:00|15819.9|15815.9|15820.2|15816.2|15820.2|15816.2|15819.9|15815.9|100
1625470690000|2021-07-05 07:38:10|15820.1|15816.1|15820.4|15816.4|15820.6|15816.6|15820.1|15816.1|200
1625470700000|2021-07-05 07:38:20|15820.3|15816.3|15819.2|15815.2|15820.3|15816.3|15819.2|15815.2|450
1625470710000|2021-07-05 07:38:30|15819.4|15815.4|15820.8|15816.8|15820.8|15816.8|15819.4|15815.4|950
1625470720000|2021-07-05 07:38:40|15820.3|15816.3|15821|15817|15821|15817|15820.3|15816.3|150
1625470730000|2021-07-05 07:38:50|15821.7|15817.7|15822|15818|15822|15818|15821.7|15817.7|650
1625470740000|2021-07-05 07:39:00|15821.8|15817.8|15822.3|15818.3|15822.3|15818.3|15821.8|15817.8|1600
1625470750000|2021-07-05 07:39:10|15824|15820|15822.5|15818.5|15824.3|15820.3|15822.5|15818.5|2550
1625470760000|2021-07-05 07:39:20|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|550
1625470770000|2021-07-05 07:39:30|15822.8|15818.8|15823.7|15819.7|15823.7|15819.7|15822.7|15818.7|750
1625470780000|2021-07-05 07:39:40|15823.5|15819.5|15823.7|15819.7|15823.7|15819.7|15823.5|15819.5|150
1625470790000|2021-07-05 07:39:50|15823.9|15819.9|15823.6|15819.6|15823.9|15819.9|15823.6|15819.6|250
1625470800000|2021-07-05 07:40:00|15822.7|15818.7|15823.3|15819.3|15823.5|15819.5|15822.7|15818.7|500
1625470810000|2021-07-05 07:40:10|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|550
1625470820000|2021-07-05 07:40:20|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1200
1625470830000|2021-07-05 07:40:30|||||||||200
1625470840000|2021-07-05 07:40:40|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|400
1625470850000|2021-07-05 07:40:50|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|250
1625470860000|2021-07-05 07:41:00|15819.7|15815.7|15819.5|15815.5|15819.7|15815.7|15819.5|15815.5|250
1625470870000|2021-07-05 07:41:10|15820.5|15816.5|15819|15815|15820.5|15816.5|15819|15815|900
1625470880000|2021-07-05 07:41:20|||||||||250
1625470890000|2021-07-05 07:41:30|||||||||500
1625470900000|2021-07-05 07:41:40|15818.9|15814.9|15819|15815|15819|15815|15818.9|15814.9|1200
1625470910000|2021-07-05 07:41:50|||||||||450
1625470920000|2021-07-05 07:42:00|15820|15816|15820.5|15816.5|15820.5|15816.5|15820|15816|200
1625470930000|2021-07-05 07:42:10|15820.2|15816.2|15820.8|15816.8|15820.8|15816.8|15820.2|15816.2|0
1625470940000|2021-07-05 07:42:20|15821|15817|15822.3|15818.3|15822.3|15818.3|15821|15817|550
1625470950000|2021-07-05 07:42:30|15822.5|15818.5|15822.5|15818.5|15822.5|15818.5|15822.5|15818.5|0
1625470960000|2021-07-05 07:42:40|15822.7|15818.7|15823.5|15819.5|15823.6|15819.6|15822.7|15818.7|200
1625470970000|2021-07-05 07:42:50|15823.7|15819.7|15823.5|15819.5|15823.7|15819.7|15823.5|15819.5|700
1625470980000|2021-07-05 07:43:00|15823.7|15819.7|15823.3|15819.3|15823.7|15819.7|15823.3|15819.3|250
1625470990000|2021-07-05 07:43:10|15823|15819|15823.6|15819.6|15823.6|15819.6|15822.8|15818.8|250
1625471000000|2021-07-05 07:43:20|15823.5|15819.5|15824|15820|15824|15820|15823.3|15819.3|1000
1625471010000|2021-07-05 07:43:30|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|150
1625471020000|2021-07-05 07:43:40|15824.4|15820.4|15823.9|15819.9|15824.4|15820.4|15823.9|15819.9|1900
1625471030000|2021-07-05 07:43:50|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|450
1625471040000|2021-07-05 07:44:00|||||||||650
1625471050000|2021-07-05 07:44:10|15823.9|15819.9|15824.4|15820.4|15824.6|15820.6|15823.9|15819.9|1550
1625471060000|2021-07-05 07:44:20|15824.5|15820.5|15824.9|15820.9|15825.3|15821.3|15824.5|15820.5|650
1625471070000|2021-07-05 07:44:30|15824.5|15820.5|15824.1|15820.1|15824.5|15820.5|15824.1|15820.1|500
1625471080000|2021-07-05 07:44:40|15824.5|15820.5|15824.4|15820.4|15824.5|15820.5|15824.3|15820.3|1550
1625471090000|2021-07-05 07:44:50|15824.2|15820.2|15825.2|15821.2|15825.2|15821.2|15824.2|15820.2|2350
1625471100000|2021-07-05 07:45:00|15825.1|15821.1|15822.3|15818.3|15825.1|15821.1|15822.3|15818.3|7500
1625471110000|2021-07-05 07:45:10|15822.9|15818.9|15823.4|15819.4|15823.4|15819.4|15822.5|15818.5|1900
1625471120000|2021-07-05 07:45:20|15823.5|15819.5|15823.2|15819.2|15823.8|15819.8|15823.1|15819.1|1150
1625471130000|2021-07-05 07:45:30|15823.3|15819.3|15823.9|15819.9|15823.9|15819.9|15823.1|15819.1|950
1625471140000|2021-07-05 07:45:40|15823.7|15819.7|15824.5|15820.5|15824.5|15820.5|15823.6|15819.6|500
1625471150000|2021-07-05 07:45:50|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|150
1625471160000|2021-07-05 07:46:00|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|400
1625471170000|2021-07-05 07:46:10|15823.4|15819.4|15823|15819|15824.2|15820.2|15823|15819|1050
1625471180000|2021-07-05 07:46:20|15822.9|15818.9|15822.3|15818.3|15823|15819|15822.1|15818.1|100
1625471190000|2021-07-05 07:46:30|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|100
1625471200000|2021-07-05 07:46:40|15823|15819|15823|15819|15823|15819|15823|15819|100
1625471210000|2021-07-05 07:46:50|15822.9|15818.9|15822.5|15818.5|15822.9|15818.9|15822.5|15818.5|150
1625471230000|2021-07-05 07:47:10|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|150
1625471240000|2021-07-05 07:47:20|15823.2|15819.2|15823|15819|15823.8|15819.8|15823|15819|600
1625471250000|2021-07-05 07:47:30|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|100
1625471260000|2021-07-05 07:47:40|15823|15819|15822.6|15818.6|15823|15819|15822.6|15818.6|200
1625471270000|2021-07-05 07:47:50|15822.9|15818.9|15822.3|15818.3|15822.9|15818.9|15822.3|15818.3|600
1625471280000|2021-07-05 07:48:00|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|0
1625471290000|2021-07-05 07:48:10|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|15822.1|15818.1|50
1625471300000|2021-07-05 07:48:20|15822.2|15818.2|15822.4|15818.4|15822.4|15818.4|15822.2|15818.2|150
1625471310000|2021-07-05 07:48:30|15823|15819|15823.5|15819.5|15823.6|15819.6|15823|15819|250
1625471320000|2021-07-05 07:48:40|15823.2|15819.2|15822.9|15818.9|15823.3|15819.3|15822.9|15818.9|350
1625471330000|2021-07-05 07:48:50|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|15823.1|15819.1|100
1625471340000|2021-07-05 07:49:00|15823.8|15819.8|15824.2|15820.2|15824.2|15820.2|15823.8|15819.8|150
1625471350000|2021-07-05 07:49:10|15824.1|15820.1|15823.9|15819.9|15824.2|15820.2|15823.5|15819.5|400
1625471360000|2021-07-05 07:49:20|15823.7|15819.7|15823.6|15819.6|15823.8|15819.8|15823.6|15819.6|450
1625471370000|2021-07-05 07:49:30|15823.8|15819.8|15823.8|15819.8|15824|15820|15823.7|15819.7|200
1625471380000|2021-07-05 07:49:40|15823.7|15819.7|15824.2|15820.2|15824.2|15820.2|15823.7|15819.7|350
1625471390000|2021-07-05 07:49:50|15824.1|15820.1|15823.9|15819.9|15824.1|15820.1|15823.9|15819.9|850
1625471400000|2021-07-05 07:50:00|15822.9|15818.9|15822.9|15818.9|15823|15819|15822.6|15818.6|1400
1625471410000|2021-07-05 07:50:10|15822.8|15818.8|15822.9|15818.9|15823|15819|15822.8|15818.8|50
1625471420000|2021-07-05 07:50:20|15822.5|15818.5|15823.8|15819.8|15823.8|15819.8|15822.5|15818.5|250
1625471430000|2021-07-05 07:50:30|15823.1|15819.1|15822.6|15818.6|15823.1|15819.1|15822.6|15818.6|1650
1625471440000|2021-07-05 07:50:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|100
1625471450000|2021-07-05 07:50:50|15822.2|15818.2|15823.5|15819.5|15823.5|15819.5|15822.2|15818.2|300
1625471460000|2021-07-05 07:51:00|15823.6|15819.6|15823.5|15819.5|15823.7|15819.7|15823.5|15819.5|400
1625471470000|2021-07-05 07:51:10|15823.9|15819.9|15824|15820|15824|15820|15823.9|15819.9|700
1625471480000|2021-07-05 07:51:20|15824.4|15820.4|15824.8|15820.8|15824.8|15820.8|15824.4|15820.4|900
1625471490000|2021-07-05 07:51:30|15824.7|15820.7|15824.2|15820.2|15824.8|15820.8|15824.2|15820.2|450
1625471500000|2021-07-05 07:51:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|300
1625471510000|2021-07-05 07:51:50|15823.6|15819.6|15823.2|15819.2|15823.6|15819.6|15823.2|15819.2|50
1625471520000|2021-07-05 07:52:00|15823.1|15819.1|15822.9|15818.9|15823.2|15819.2|15822.9|15818.9|500
1625471530000|2021-07-05 07:52:10|15822.8|15818.8|15821.8|15817.8|15822.8|15818.8|15821.8|15817.8|600
1625471540000|2021-07-05 07:52:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|550
1625471550000|2021-07-05 07:52:30|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.2|15818.2|0
1625471560000|2021-07-05 07:52:40|15822.5|15818.5|15822.7|15818.7|15822.7|15818.7|15822.5|15818.5|0
1625471570000|2021-07-05 07:52:50|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|250
1625471580000|2021-07-05 07:53:00|15821.1|15817.1|15820|15816|15821.1|15817.1|15819.8|15815.8|700
1625471590000|2021-07-05 07:53:10|15819.8|15815.8|15820.1|15816.1|15820.1|15816.1|15819.8|15815.8|250
1625471600000|2021-07-05 07:53:20|15820.2|15816.2|15820.9|15816.9|15820.9|15816.9|15820.1|15816.1|1350
1625471610000|2021-07-05 07:53:30|15821.2|15817.2|15822.6|15818.6|15822.7|15818.7|15821.2|15817.2|650
1625471620000|2021-07-05 07:53:40|15822.4|15818.4|15822.2|15818.2|15822.4|15818.4|15822.2|15818.2|0
1625471630000|2021-07-05 07:53:50|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|0
1625471640000|2021-07-05 07:54:00|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|50
1625471650000|2021-07-05 07:54:10|15822.7|15818.7|15820.8|15816.8|15822.7|15818.7|15820.7|15816.7|700
1625471660000|2021-07-05 07:54:20|15820.7|15816.7|15820.9|15816.9|15820.9|15816.9|15820.7|15816.7|100
1625471670000|2021-07-05 07:54:30|15821.3|15817.3|15821.6|15817.6|15821.6|15817.6|15821.3|15817.3|150
1625471680000|2021-07-05 07:54:40|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|100
1625471690000|2021-07-05 07:54:50|15821.7|15817.7|15821.3|15817.3|15821.7|15817.7|15821.3|15817.3|1300
1625471700000|2021-07-05 07:55:00|15821.9|15817.9|15822.1|15818.1|15822.4|15818.4|15821.9|15817.9|1350
1625471710000|2021-07-05 07:55:10|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.2|15818.2|300
1625471720000|2021-07-05 07:55:20|15822.2|15818.2|15820.5|15816.5|15822.3|15818.3|15820.5|15816.5|700
1625471730000|2021-07-05 07:55:30|15820.4|15816.4|15821.2|15817.2|15821.2|15817.2|15820.3|15816.3|150
1625471740000|2021-07-05 07:55:40|15821.4|15817.4|15820.9|15816.9|15821.4|15817.4|15820.8|15816.8|850
1625471750000|2021-07-05 07:55:50|15821|15817|15820.9|15816.9|15821|15817|15820.9|15816.9|200
1625471760000|2021-07-05 07:56:00|15821|15817|15821.6|15817.6|15821.6|15817.6|15821|15817|200
1625471770000|2021-07-05 07:56:10|15821.4|15817.4|15821.5|15817.5|15821.6|15817.6|15821.4|15817.4|150
1625471780000|2021-07-05 07:56:20|15821.3|15817.3|15821.1|15817.1|15821.6|15817.6|15821.1|15817.1|50
1625471790000|2021-07-05 07:56:30|15821|15817|15820.4|15816.4|15821.1|15817.1|15820.4|15816.4|100
1625471800000|2021-07-05 07:56:40|15820.3|15816.3|15820.4|15816.4|15820.4|15816.4|15820.3|15816.3|50
1625471810000|2021-07-05 07:56:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|50
1625471820000|2021-07-05 07:57:00|15821.2|15817.2|15821.4|15817.4|15821.4|15817.4|15821.2|15817.2|950
1625471830000|2021-07-05 07:57:10|15821.6|15817.6|15822.1|15818.1|15822.1|15818.1|15821.6|15817.6|1500
1625471840000|2021-07-05 07:57:20|15822.5|15818.5|15822|15818|15822.5|15818.5|15821.9|15817.9|500
1625471850000|2021-07-05 07:57:30|15821.7|15817.7|15821.8|15817.8|15821.8|15817.8|15821.7|15817.7|250
1625471860000|2021-07-05 07:57:40|15822|15818|15822|15818|15822|15818|15822|15818|0
1625471870000|2021-07-05 07:57:50|15821.9|15817.9|15821.7|15817.7|15821.9|15817.9|15821.5|15817.5|250
1625471880000|2021-07-05 07:58:00|15822|15818|15821.3|15817.3|15822|15818|15821.3|15817.3|200
1625471890000|2021-07-05 07:58:10|15821|15817|15820.9|15816.9|15821|15817|15820.8|15816.8|50
1625471900000|2021-07-05 07:58:20|15820.8|15816.8|15820.6|15816.6|15820.8|15816.8|15820.6|15816.6|0
1625471910000|2021-07-05 07:58:30|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|750
1625471920000|2021-07-05 07:58:40|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|50
1625471930000|2021-07-05 07:58:50|15821.9|15817.9|15821.6|15817.6|15821.9|15817.9|15821.6|15817.6|100
1625471940000|2021-07-05 07:59:00|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|250
1625471950000|2021-07-05 07:59:10|15821.8|15817.8|15821.6|15817.6|15822.8|15818.8|15821|15817|1550
1625471960000|2021-07-05 07:59:20|15821.4|15817.4|15821.1|15817.1|15821.4|15817.4|15821.1|15817.1|0
1625471970000|2021-07-05 07:59:30|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|100
1625471980000|2021-07-05 07:59:40|||||||||50
1625471990000|2021-07-05 07:59:50|15820.2|15816.2|15821.2|15817.2|15821.2|15817.2|15820.2|15816.2|1300
1625472000000|2021-07-05 08:00:00|15821.1|15817.1|15820.2|15816.2|15821.1|15817.1|15820.2|15816.2|550
1625472010000|2021-07-05 08:00:10|15819.4|15815.4|15819.3|15815.3|15819.4|15815.4|15819.3|15815.3|400
1625472020000|2021-07-05 08:00:20|15819.4|15815.4|15821.8|15817.8|15821.8|15817.8|15819.4|15815.4|2950
1625472030000|2021-07-05 08:00:30|15822.3|15818.3|15824.2|15820.2|15824.2|15820.2|15822.2|15818.2|6050
1625472040000|2021-07-05 08:00:40|15829.1|15825.1|15828.2|15824.2|15829.1|15825.1|15828.2|15824.2|19900
1625472050000|2021-07-05 08:00:50|15829|15825|15829.7|15825.7|15830.4|15826.4|15829|15825|3850
1625472060000|2021-07-05 08:01:00|15830.9|15826.9|15835.2|15831.2|15835.2|15831.2|15829.8|15825.8|3500
1625472070000|2021-07-05 08:01:10|15834.1|15830.1|15833.4|15829.4|15834.3|15830.3|15833.3|15829.3|3000
1625472080000|2021-07-05 08:01:20|15833.3|15829.3|15830.5|15826.5|15833.3|15829.3|15830.4|15826.4|1200
1625472090000|2021-07-05 08:01:30|15830.7|15826.7|15830.6|15826.6|15830.7|15826.7|15830.2|15826.2|650
1625472100000|2021-07-05 08:01:40|15830.8|15826.8|15831.9|15827.9|15831.9|15827.9|15830.5|15826.5|2000
1625472110000|2021-07-05 08:01:50|15831.8|15827.8|15830.8|15826.8|15831.8|15827.8|15830.7|15826.7|400
1625472120000|2021-07-05 08:02:00|15830.5|15826.5|15830.2|15826.2|15830.6|15826.6|15830.2|15826.2|450
1625472130000|2021-07-05 08:02:10|15830.1|15826.1|15829.3|15825.3|15830.1|15826.1|15829.3|15825.3|650
1625472140000|2021-07-05 08:02:20|15829.2|15825.2|15828.3|15824.3|15829.5|15825.5|15828.3|15824.3|2250
1625472150000|2021-07-05 08:02:30|15828.2|15824.2|15828.5|15824.5|15828.5|15824.5|15827.6|15823.6|1050
1625472160000|2021-07-05 08:02:40|15828.6|15824.6|15828.6|15824.6|15828.9|15824.9|15828.6|15824.6|150
1625472170000|2021-07-05 08:02:50|15828.9|15824.9|15829.2|15825.2|15829.2|15825.2|15828.9|15824.9|200
1625472180000|2021-07-05 08:03:00|15828.7|15824.7|15828.2|15824.2|15829.6|15825.6|15828.2|15824.2|1100
1625472190000|2021-07-05 08:03:10|15828.5|15824.5|15828.9|15824.9|15828.9|15824.9|15828.5|15824.5|500
1625472200000|2021-07-05 08:03:20|15828.7|15824.7|15828.4|15824.4|15828.7|15824.7|15828.4|15824.4|150
1625472210000|2021-07-05 08:03:30|||||||||100
1625472220000|2021-07-05 08:03:40|15828.2|15824.2|15828.3|15824.3|15829.1|15825.1|15828.2|15824.2|1000
1625472230000|2021-07-05 08:03:50|15828.2|15824.2|15827.5|15823.5|15828.2|15824.2|15827.5|15823.5|550
1625472240000|2021-07-05 08:04:00|15827.2|15823.2|15827.9|15823.9|15827.9|15823.9|15827|15823|1850
1625472250000|2021-07-05 08:04:10|15827.5|15823.5|15825.9|15821.9|15827.5|15823.5|15824.5|15820.5|2600
1625472260000|2021-07-05 08:04:20|15825.5|15821.5|15824.6|15820.6|15825.8|15821.8|15824.6|15820.6|500
1625472270000|2021-07-05 08:04:30|15824.9|15820.9|15825|15821|15825|15821|15824.9|15820.9|400
1625472280000|2021-07-05 08:04:40|15825.2|15821.2|15825.3|15821.3|15825.5|15821.5|15825.2|15821.2|200
1625472290000|2021-07-05 08:04:50|15825.4|15821.4|15825.3|15821.3|15825.4|15821.4|15825.3|15821.3|1000
1625472300000|2021-07-05 08:05:00|15824.9|15820.9|15824.7|15820.7|15824.9|15820.9|15824.7|15820.7|350
1625472310000|2021-07-05 08:05:10|15824.3|15820.3|15822.9|15818.9|15824.3|15820.3|15821.4|15817.4|1050
1625472320000|2021-07-05 08:05:20|15822.6|15818.6|15820.8|15816.8|15822.6|15818.6|15820.8|15816.8|250
1625472330000|2021-07-05 08:05:30|15820.5|15816.5|15821.5|15817.5|15821.5|15817.5|15820.5|15816.5|950
1625472340000|2021-07-05 08:05:40|15821.8|15817.8|15822.6|15818.6|15822.6|15818.6|15821.5|15817.5|850
1625472350000|2021-07-05 08:05:50|15822.8|15818.8|15823.6|15819.6|15823.6|15819.6|15822.8|15818.8|1050
1625472360000|2021-07-05 08:06:00|15823.7|15819.7|15824.2|15820.2|15824.3|15820.3|15823.7|15819.7|550
1625472370000|2021-07-05 08:06:10|15824.4|15820.4|15825.1|15821.1|15825.1|15821.1|15824.1|15820.1|150
1625472380000|2021-07-05 08:06:20|15825.2|15821.2|15825.7|15821.7|15825.7|15821.7|15825.2|15821.2|200
1625472390000|2021-07-05 08:06:30|15826.7|15822.7|15828.2|15824.2|15828.3|15824.3|15826.7|15822.7|650
1625472400000|2021-07-05 08:06:40|15828.4|15824.4|15828.4|15824.4|15828.9|15824.9|15828.4|15824.4|600
1625472410000|2021-07-05 08:06:50|15828.7|15824.7|15827.4|15823.4|15828.7|15824.7|15826.4|15822.4|900
1625472420000|2021-07-05 08:07:00|15827.5|15823.5|15827.7|15823.7|15827.9|15823.9|15827.1|15823.1|150
1625472430000|2021-07-05 08:07:10|15828|15824|15828|15824|15828|15824|15828|15824|650
1625472440000|2021-07-05 08:07:20|15829|15825|15829.8|15825.8|15829.8|15825.8|15829|15825|650
1625472450000|2021-07-05 08:07:30|15829.7|15825.7|15828.9|15824.9|15829.7|15825.7|15828.8|15824.8|250
1625472460000|2021-07-05 08:07:40|15828.4|15824.4|15828.7|15824.7|15828.9|15824.9|15828.4|15824.4|150
1625472470000|2021-07-05 08:07:50|15828.6|15824.6|15827.4|15823.4|15828.6|15824.6|15827.4|15823.4|300
1625472480000|2021-07-05 08:08:00|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|650
1625472490000|2021-07-05 08:08:10|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|150
1625472500000|2021-07-05 08:08:20|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|400
1625472510000|2021-07-05 08:08:30|15825.4|15821.4|15826.2|15822.2|15826.2|15822.2|15825.4|15821.4|350
1625472520000|2021-07-05 08:08:40|||||||||300
1625472530000|2021-07-05 08:08:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.2|15822.2|400
1625472540000|2021-07-05 08:09:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1600
1625472550000|2021-07-05 08:09:10|15826.5|15822.5|15827.7|15823.7|15827.7|15823.7|15826.4|15822.4|1900
1625472560000|2021-07-05 08:09:20|15828.9|15824.9|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|950
1625472570000|2021-07-05 08:09:30|15829.3|15825.3|15828.8|15824.8|15829.3|15825.3|15828.8|15824.8|300
1625472580000|2021-07-05 08:09:40|15829.1|15825.1|15829.3|15825.3|15829.7|15825.7|15829.1|15825.1|500
1625472590000|2021-07-05 08:09:50|||||||||150
1625472600000|2021-07-05 08:10:00|15830.1|15826.1|15829|15825|15830.1|15826.1|15829|15825|950
1625472610000|2021-07-05 08:10:10|15828.9|15824.9|15829.1|15825.1|15829.1|15825.1|15828.9|15824.9|500
1625472620000|2021-07-05 08:10:20|15829|15825|15829|15825|15829|15825|15829|15825|300
1625472630000|2021-07-05 08:10:30|15829.1|15825.1|15831.6|15827.6|15831.6|15827.6|15829.1|15825.1|1350
1625472640000|2021-07-05 08:10:40|15831.5|15827.5|15832.1|15828.1|15832.1|15828.1|15830.9|15826.9|2750
1625472650000|2021-07-05 08:10:50|15831.5|15827.5|15831.2|15827.2|15832|15828|15831.2|15827.2|1150
1625472660000|2021-07-05 08:11:00|15831.5|15827.5|15832.3|15828.3|15832.3|15828.3|15831.3|15827.3|300
1625472670000|2021-07-05 08:11:10|15831.8|15827.8|15832|15828|15832|15828|15830.9|15826.9|1650
1625472680000|2021-07-05 08:11:20|15832.4|15828.4|15831.7|15827.7|15832.4|15828.4|15831.7|15827.7|550
1625472690000|2021-07-05 08:11:30|15831.8|15827.8|15831.6|15827.6|15832.2|15828.2|15831.6|15827.6|1000
1625472700000|2021-07-05 08:11:40|15831.5|15827.5|15831.4|15827.4|15831.6|15827.6|15831|15827|1050
1625472710000|2021-07-05 08:11:50|15831.6|15827.6|15831.4|15827.4|15831.6|15827.6|15831.4|15827.4|300
1625472720000|2021-07-05 08:12:00|15831.5|15827.5|15832|15828|15832|15828|15831.5|15827.5|400
1625472730000|2021-07-05 08:12:10|15832.1|15828.1|15832|15828|15832.1|15828.1|15832|15828|300
1625472740000|2021-07-05 08:12:20|15831.9|15827.9|15830.1|15826.1|15831.9|15827.9|15829.8|15825.8|1900
1625472750000|2021-07-05 08:12:30|15830.2|15826.2|15831.4|15827.4|15831.5|15827.5|15830.2|15826.2|1750
1625472760000|2021-07-05 08:12:40|15831.3|15827.3|15830.8|15826.8|15831.3|15827.3|15830.8|15826.8|400
1625472770000|2021-07-05 08:12:50|15830.6|15826.6|15829.9|15825.9|15830.6|15826.6|15829.9|15825.9|300
1625472780000|2021-07-05 08:13:00|15829.7|15825.7|15830.4|15826.4|15830.4|15826.4|15829.7|15825.7|350
1625472790000|2021-07-05 08:13:10|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|250
1625472800000|2021-07-05 08:13:20|15830.2|15826.2|15830|15826|15830.2|15826.2|15830|15826|600
1625472810000|2021-07-05 08:13:30|15829.8|15825.8|15829.9|15825.9|15829.9|15825.9|15829.3|15825.3|350
1625472820000|2021-07-05 08:13:40|15829.8|15825.8|15830.9|15826.9|15830.9|15826.9|15829.8|15825.8|400
1625472830000|2021-07-05 08:13:50|15830.7|15826.7|15830.9|15826.9|15830.9|15826.9|15830.7|15826.7|250
1625472840000|2021-07-05 08:14:00|15831.8|15827.8|15831.9|15827.9|15832|15828|15831.8|15827.8|2150
1625472850000|2021-07-05 08:14:10|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1050
1625472860000|2021-07-05 08:14:20|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|200
1625472870000|2021-07-05 08:14:30|15832|15828|15832.2|15828.2|15832.2|15828.2|15831.7|15827.7|1750
1625472880000|2021-07-05 08:14:40|15832.6|15828.6|15833.5|15829.5|15833.5|15829.5|15832.6|15828.6|2350
1625472890000|2021-07-05 08:14:50|15833.6|15829.6|15833.7|15829.7|15833.7|15829.7|15833.6|15829.6|650
1625472900000|2021-07-05 08:15:00|15833.8|15829.8|15834.1|15830.1|15835.1|15831.1|15833.7|15829.7|3300
1625472910000|2021-07-05 08:15:10|15834.2|15830.2|15834.6|15830.6|15834.6|15830.6|15834.2|15830.2|1850
1625472920000|2021-07-05 08:15:20|15834.7|15830.7|15835.1|15831.1|15835.5|15831.5|15834.7|15830.7|7100
1625472930000|2021-07-05 08:15:30|15835.3|15831.3|15835.6|15831.6|15835.6|15831.6|15835.2|15831.2|1100
1625472940000|2021-07-05 08:15:40|15835.3|15831.3|15834.3|15830.3|15835.5|15831.5|15834.3|15830.3|600
1625472950000|2021-07-05 08:15:50|15833.3|15829.3|15833.1|15829.1|15833.3|15829.3|15833.1|15829.1|150
1625472960000|2021-07-05 08:16:00|15833.6|15829.6|15832.9|15828.9|15833.6|15829.6|15832.9|15828.9|650
1625472970000|2021-07-05 08:16:10|15833.1|15829.1|15833|15829|15833.1|15829.1|15832.7|15828.7|300
1625472980000|2021-07-05 08:16:20|15833.2|15829.2|15832.7|15828.7|15833.2|15829.2|15832.7|15828.7|600
1625472990000|2021-07-05 08:16:30|15832.5|15828.5|15832.5|15828.5|15832.6|15828.6|15832.5|15828.5|450
1625473000000|2021-07-05 08:16:40|15832.6|15828.6|15831.9|15827.9|15832.6|15828.6|15831.9|15827.9|900
1625473010000|2021-07-05 08:16:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|450
1625473020000|2021-07-05 08:17:00|15832.7|15828.7|15832.7|15828.7|15833.4|15829.4|15832.7|15828.7|600
1625473030000|2021-07-05 08:17:10|15832.5|15828.5|15832.1|15828.1|15832.5|15828.5|15831.8|15827.8|1300
1625473040000|2021-07-05 08:17:20|15831.9|15827.9|15831.5|15827.5|15832.1|15828.1|15831.3|15827.3|450
1625473050000|2021-07-05 08:17:30|15831.4|15827.4|15831.7|15827.7|15831.9|15827.9|15830.4|15826.4|3350
1625473060000|2021-07-05 08:17:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|300
1625473070000|2021-07-05 08:17:50|15831|15827|15830.8|15826.8|15831|15827|15830.8|15826.8|300
1625473080000|2021-07-05 08:18:00|15830.9|15826.9|15829.6|15825.6|15830.9|15826.9|15829.6|15825.6|400
1625473090000|2021-07-05 08:18:10|15829.9|15825.9|15829.8|15825.8|15829.9|15825.9|15829.7|15825.7|500
1625473100000|2021-07-05 08:18:20|15830.5|15826.5|15829.7|15825.7|15830.5|15826.5|15829.7|15825.7|700
1625473110000|2021-07-05 08:18:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|350
1625473120000|2021-07-05 08:18:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831|15827|850
1625473130000|2021-07-05 08:18:50|15830.4|15826.4|15831.2|15827.2|15831.2|15827.2|15830.4|15826.4|700
1625473140000|2021-07-05 08:19:00|15831.4|15827.4|15830.6|15826.6|15831.4|15827.4|15830.6|15826.6|600
1625473150000|2021-07-05 08:19:10|15830.5|15826.5|15830.3|15826.3|15830.5|15826.5|15830.1|15826.1|500
1625473160000|2021-07-05 08:19:20|15831.1|15827.1|15832.2|15828.2|15832.2|15828.2|15831.1|15827.1|2350
1625473170000|2021-07-05 08:19:30|15832.3|15828.3|15832.9|15828.9|15832.9|15828.9|15832.3|15828.3|700
1625473180000|2021-07-05 08:19:40|15832.8|15828.8|15833.4|15829.4|15834|15830|15832.8|15828.8|2850
1625473190000|2021-07-05 08:19:50|15833.6|15829.6|15833.7|15829.7|15834.4|15830.4|15833.3|15829.3|1700
1625473200000|2021-07-05 08:20:00|15833.4|15829.4|15833.5|15829.5|15833.5|15829.5|15833.3|15829.3|850
1625473210000|2021-07-05 08:20:10|15833.9|15829.9|15833.6|15829.6|15834.1|15830.1|15833.6|15829.6|1650
1625473220000|2021-07-05 08:20:20|15833.9|15829.9|15833.3|15829.3|15833.9|15829.9|15833.3|15829.3|800
1625473230000|2021-07-05 08:20:30|15832.3|15828.3|15832.6|15828.6|15832.6|15828.6|15832.2|15828.2|750
1625473240000|2021-07-05 08:20:40|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|15832.5|15828.5|900
1625473250000|2021-07-05 08:20:50|15832.3|15828.3|15832|15828|15832.3|15828.3|15831.6|15827.6|600
1625473260000|2021-07-05 08:21:00|15832.1|15828.1|15833.4|15829.4|15833.4|15829.4|15832|15828|1050
1625473270000|2021-07-05 08:21:10|15833.5|15829.5|15833.3|15829.3|15833.6|15829.6|15833.3|15829.3|250
1625473280000|2021-07-05 08:21:20|15833.2|15829.2|15832.9|15828.9|15833.2|15829.2|15832.9|15828.9|250
1625473290000|2021-07-05 08:21:30|15832.8|15828.8|15832.7|15828.7|15832.8|15828.8|15832.7|15828.7|500
1625473300000|2021-07-05 08:21:40|15832.8|15828.8|15832.4|15828.4|15833|15829|15832.4|15828.4|950
1625473310000|2021-07-05 08:21:50|||||||||150
1625473320000|2021-07-05 08:22:00|15832.3|15828.3|15831.3|15827.3|15832.3|15828.3|15831.3|15827.3|1100
1625473330000|2021-07-05 08:22:10|15831.2|15827.2|15832.3|15828.3|15832.4|15828.4|15831.2|15827.2|1350
1625473340000|2021-07-05 08:22:20|15832.5|15828.5|15832.1|15828.1|15832.5|15828.5|15832.1|15828.1|550
1625473350000|2021-07-05 08:22:30|15832|15828|15830.8|15826.8|15832|15828|15830.8|15826.8|700
1625473360000|2021-07-05 08:22:40|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|400
1625473370000|2021-07-05 08:22:50|15831.2|15827.2|15831|15827|15831.2|15827.2|15831|15827|400
1625473380000|2021-07-05 08:23:00|15830.9|15826.9|15831.6|15827.6|15831.6|15827.6|15830.8|15826.8|700
1625473390000|2021-07-05 08:23:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|150
1625473400000|2021-07-05 08:23:20|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|1250
1625473410000|2021-07-05 08:23:30|15832.7|15828.7|15833.3|15829.3|15833.5|15829.5|15832.7|15828.7|2000
1625473420000|2021-07-05 08:23:40|15833.1|15829.1|15832.3|15828.3|15833.1|15829.1|15832.2|15828.2|50
1625473430000|2021-07-05 08:23:50|15831.8|15827.8|15831.9|15827.9|15831.9|15827.9|15831.6|15827.6|2050
1625473440000|2021-07-05 08:24:00|||||||||100
1625473450000|2021-07-05 08:24:10|15832.2|15828.2|15832.9|15828.9|15832.9|15828.9|15832.2|15828.2|2050
1625473460000|2021-07-05 08:24:20|15832.8|15828.8|15834.4|15830.4|15834.4|15830.4|15832.8|15828.8|800
1625473470000|2021-07-05 08:24:30|15834.3|15830.3|15834.7|15830.7|15834.7|15830.7|15834|15830|700
1625473480000|2021-07-05 08:24:40|15834.6|15830.6|15833.5|15829.5|15835.8|15831.8|15832.8|15828.8|16500
1625473490000|2021-07-05 08:24:50|15833|15829|15833.6|15829.6|15833.6|15829.6|15833|15829|3550
1625473500000|2021-07-05 08:25:00|15832.8|15828.8|15831.3|15827.3|15832.8|15828.8|15831.3|15827.3|16650
1625473510000|2021-07-05 08:25:10|15831.5|15827.5|15831.3|15827.3|15831.5|15827.5|15831.2|15827.2|2600
1625473520000|2021-07-05 08:25:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831|15827|150
1625473530000|2021-07-05 08:25:30|15831|15827|15831.1|15827.1|15831.1|15827.1|15831|15827|1650
1625473540000|2021-07-05 08:25:40|15830|15826|15831.4|15827.4|15831.4|15827.4|15830|15826|10350
1625473550000|2021-07-05 08:25:50|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|350
1625473560000|2021-07-05 08:26:00|15832.5|15828.5|15832.6|15828.6|15832.8|15828.8|15832.5|15828.5|1850
1625473570000|2021-07-05 08:26:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|400
1625473580000|2021-07-05 08:26:20|15832.6|15828.6|15833.3|15829.3|15833.3|15829.3|15832.6|15828.6|350
1625473590000|2021-07-05 08:26:30|15833.1|15829.1|15832.8|15828.8|15833.1|15829.1|15832.2|15828.2|350
1625473600000|2021-07-05 08:26:40|15832|15828|15832|15828|15832.2|15828.2|15831.5|15827.5|1500
1625473610000|2021-07-05 08:26:50|15832.3|15828.3|15833.1|15829.1|15833.4|15829.4|15832.3|15828.3|2550
1625473620000|2021-07-05 08:27:00|15833.8|15829.8|15835.5|15831.5|15835.5|15831.5|15833.8|15829.8|6400
1625473630000|2021-07-05 08:27:10|15834.9|15830.9|15835.9|15831.9|15836|15832|15834.9|15830.9|3350
1625473640000|2021-07-05 08:27:20|15836|15832|15834.9|15830.9|15836.1|15832.1|15834.9|15830.9|9100
1625473650000|2021-07-05 08:27:30|15835|15831|15836.1|15832.1|15836.1|15832.1|15835|15831|1850
1625473660000|2021-07-05 08:27:40|15836.2|15832.2|15836.1|15832.1|15836.2|15832.2|15836|15832|300
1625473670000|2021-07-05 08:27:50|15835.4|15831.4|15835.7|15831.7|15835.7|15831.7|15835.3|15831.3|2700
1625473680000|2021-07-05 08:28:00|15835.6|15831.6|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|250
1625473690000|2021-07-05 08:28:10|15835.3|15831.3|15835.4|15831.4|15835.5|15831.5|15835.3|15831.3|350
1625473700000|2021-07-05 08:28:20|15835.3|15831.3|15834.8|15830.8|15835.3|15831.3|15834.8|15830.8|850
1625473710000|2021-07-05 08:28:30|15835.1|15831.1|15836.4|15832.4|15836.4|15832.4|15835.1|15831.1|2700
1625473720000|2021-07-05 08:28:40|15836.3|15832.3|15836|15832|15836.9|15832.9|15836|15832|1850
1625473730000|2021-07-05 08:28:50|15835.5|15831.5|15834.8|15830.8|15836.1|15832.1|15834.8|15830.8|250
1625473740000|2021-07-05 08:29:00|15835.1|15831.1|15835.5|15831.5|15836.1|15832.1|15835.1|15831.1|2350
1625473750000|2021-07-05 08:29:10|15835.3|15831.3|15835.5|15831.5|15835.5|15831.5|15835.3|15831.3|400
1625473760000|2021-07-05 08:29:20|15835.4|15831.4|15835.1|15831.1|15835.4|15831.4|15834.8|15830.8|150
1625473770000|2021-07-05 08:29:30|15835|15831|15835.5|15831.5|15835.5|15831.5|15835|15831|450
1625473780000|2021-07-05 08:29:40|15835.2|15831.2|15834.9|15830.9|15835.4|15831.4|15834.9|15830.9|600
1625473790000|2021-07-05 08:29:50|15835.4|15831.4|15835.4|15831.4|15835.7|15831.7|15835.4|15831.4|300
1625473800000|2021-07-05 08:30:00|15835.9|15831.9|15836.9|15832.9|15837.6|15833.6|15835.9|15831.9|5200
1625473810000|2021-07-05 08:30:10|15836.2|15832.2|15837.9|15833.9|15837.9|15833.9|15836.2|15832.2|4700
1625473820000|2021-07-05 08:30:20|15837.8|15833.8|15837.7|15833.7|15837.9|15833.9|15837.5|15833.5|1700
1625473830000|2021-07-05 08:30:30|15837.8|15833.8|15838|15834|15839.4|15835.4|15837.7|15833.7|5900
1625473840000|2021-07-05 08:30:40|15838.3|15834.3|15840.2|15836.2|15840.2|15836.2|15838.1|15834.1|5500
1625473850000|2021-07-05 08:30:50|15840.3|15836.3|15839.3|15835.3|15840.4|15836.4|15838.7|15834.7|3500
1625473860000|2021-07-05 08:31:00|15838.5|15834.5|15839.7|15835.7|15839.7|15835.7|15838.5|15834.5|1450
1625473870000|2021-07-05 08:31:10|15840.2|15836.2|15840.8|15836.8|15841.3|15837.3|15840.2|15836.2|2450
1625473880000|2021-07-05 08:31:20|15840.1|15836.1|15841.1|15837.1|15841.1|15837.1|15840.1|15836.1|1150
1625473890000|2021-07-05 08:31:30|15841.2|15837.2|15845.1|15841.1|15845.2|15841.2|15841.2|15837.2|24600
1625473900000|2021-07-05 08:31:40|15844.8|15840.8|15843.4|15839.4|15844.8|15840.8|15843.4|15839.4|3650
1625473910000|2021-07-05 08:31:50|15842.9|15838.9|15841.6|15837.6|15842.9|15838.9|15841.6|15837.6|1750
1625473920000|2021-07-05 08:32:00|15841|15837|15843|15839|15843|15839|15841|15837|2850
1625473930000|2021-07-05 08:32:10|15843.1|15839.1|15843.2|15839.2|15843.4|15839.4|15842.9|15838.9|1800
1625473940000|2021-07-05 08:32:20|15844.3|15840.3|15844.5|15840.5|15844.8|15840.8|15844.2|15840.2|4150
1625473950000|2021-07-05 08:32:30|15844.3|15840.3|15843.9|15839.9|15844.4|15840.4|15842.8|15838.8|3900
1625473960000|2021-07-05 08:32:40|15843.3|15839.3|15843.5|15839.5|15844.4|15840.4|15842.9|15838.9|2800
1625473970000|2021-07-05 08:32:50|15843.2|15839.2|15843.6|15839.6|15843.7|15839.7|15843.2|15839.2|900
1625473980000|2021-07-05 08:33:00|15843.4|15839.4|15842.6|15838.6|15843.4|15839.4|15842.4|15838.4|1000
1625473990000|2021-07-05 08:33:10|15842.7|15838.7|15841.8|15837.8|15842.7|15838.7|15841.8|15837.8|950
1625474000000|2021-07-05 08:33:20|15841.5|15837.5|15842|15838|15842.4|15838.4|15841.5|15837.5|1550
1625474010000|2021-07-05 08:33:30|15841.7|15837.7|15841.5|15837.5|15841.7|15837.7|15841.4|15837.4|800
1625474020000|2021-07-05 08:33:40|15841.4|15837.4|15838.6|15834.6|15841.4|15837.4|15838.6|15834.6|1100
1625474030000|2021-07-05 08:33:50|15839.3|15835.3|15838.2|15834.2|15839.9|15835.9|15838.2|15834.2|2650
1625474040000|2021-07-05 08:34:00|15838.1|15834.1|15838|15834|15838.1|15834.1|15838|15834|700
1625474050000|2021-07-05 08:34:10|15838.1|15834.1|15838.2|15834.2|15838.2|15834.2|15838|15834|3700
1625474060000|2021-07-05 08:34:20|15837.5|15833.5|15838.6|15834.6|15840|15836|15837.5|15833.5|3350
1625474070000|2021-07-05 08:34:30|15838.1|15834.1|15837.6|15833.6|15839.1|15835.1|15837.6|15833.6|250
1625474080000|2021-07-05 08:34:40|15837.5|15833.5|15834.1|15830.1|15837.5|15833.5|15834.1|15830.1|2500
1625474090000|2021-07-05 08:34:50|15835.3|15831.3|15833.9|15829.9|15835.3|15831.3|15833.9|15829.9|700
1625474100000|2021-07-05 08:35:00|15833.8|15829.8|15835.5|15831.5|15835.5|15831.5|15833.8|15829.8|3650
1625474110000|2021-07-05 08:35:10|15835.9|15831.9|15837.6|15833.6|15837.6|15833.6|15835.9|15831.9|1250
1625474120000|2021-07-05 08:35:20|15836.1|15832.1|15836.9|15832.9|15837.3|15833.3|15836.1|15832.1|1400
1625474130000|2021-07-05 08:35:30|15837.5|15833.5|15837.7|15833.7|15837.7|15833.7|15837.5|15833.5|850
1625474140000|2021-07-05 08:35:40|||||||||250
1625474150000|2021-07-05 08:35:50|15837.6|15833.6|15837.6|15833.6|15837.9|15833.9|15837.5|15833.5|1600
1625474160000|2021-07-05 08:36:00|15837.9|15833.9|15837.6|15833.6|15838|15834|15837.6|15833.6|550
1625474170000|2021-07-05 08:36:10|15837.7|15833.7|15838.6|15834.6|15838.7|15834.7|15837.2|15833.2|1300
1625474180000|2021-07-05 08:36:20|15838.7|15834.7|15838.7|15834.7|15838.9|15834.9|15838.1|15834.1|1500
1625474190000|2021-07-05 08:36:30|15838|15834|15836.7|15832.7|15838.1|15834.1|15836.7|15832.7|900
1625474200000|2021-07-05 08:36:40|15836.8|15832.8|15836.9|15832.9|15837.3|15833.3|15836.3|15832.3|1300
1625474210000|2021-07-05 08:36:50|15836.8|15832.8|15837.3|15833.3|15838.5|15834.5|15836.8|15832.8|1050
1625474220000|2021-07-05 08:37:00|15837.4|15833.4|15837.7|15833.7|15837.7|15833.7|15836.9|15832.9|450
1625474230000|2021-07-05 08:37:10|15837.6|15833.6|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|100
1625474240000|2021-07-05 08:37:20|15836.3|15832.3|15835.7|15831.7|15836.3|15832.3|15835.7|15831.7|550
1625474250000|2021-07-05 08:37:30|15837.2|15833.2|15835.2|15831.2|15837.2|15833.2|15835.2|15831.2|1050
1625474260000|2021-07-05 08:37:40|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835.1|15831.1|1050
1625474270000|2021-07-05 08:37:50|15836.3|15832.3|15836|15832|15837.5|15833.5|15835|15831|1150
1625474280000|2021-07-05 08:38:00|15836.1|15832.1|15834.4|15830.4|15836.1|15832.1|15834.4|15830.4|700
1625474290000|2021-07-05 08:38:10|15834.1|15830.1|15835.1|15831.1|15835.1|15831.1|15834.1|15830.1|1300
1625474300000|2021-07-05 08:38:20|15834.2|15830.2|15835.1|15831.1|15835.4|15831.4|15834.2|15830.2|450
1625474310000|2021-07-05 08:38:30|15835.3|15831.3|15835.4|15831.4|15835.4|15831.4|15835.3|15831.3|1050
1625474320000|2021-07-05 08:38:40|15834.5|15830.5|15836.3|15832.3|15836.3|15832.3|15834.5|15830.5|1450
1625474330000|2021-07-05 08:38:50|15836.5|15832.5|15836.3|15832.3|15836.5|15832.5|15836|15832|1900
1625474340000|2021-07-05 08:39:00|15836.2|15832.2|15839.4|15835.4|15839.4|15835.4|15836.1|15832.1|2950
1625474350000|2021-07-05 08:39:10|15836.5|15832.5|15839.7|15835.7|15840|15836|15836.5|15832.5|2550
1625474360000|2021-07-05 08:39:20|15840|15836|15839.6|15835.6|15840.2|15836.2|15839.6|15835.6|350
1625474370000|2021-07-05 08:39:30|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.6|15835.6|250
1625474380000|2021-07-05 08:39:40|15839.7|15835.7|15839.5|15835.5|15839.8|15835.8|15839.5|15835.5|700
1625474390000|2021-07-05 08:39:50|15839.2|15835.2|15839.9|15835.9|15840|15836|15839.2|15835.2|900
1625474400000|2021-07-05 08:40:00|15839.8|15835.8|15839.6|15835.6|15840.1|15836.1|15839.6|15835.6|1100
1625474410000|2021-07-05 08:40:10|15839.9|15835.9|15839.8|15835.8|15840|15836|15839.5|15835.5|950
1625474420000|2021-07-05 08:40:20|15839.7|15835.7|15840.4|15836.4|15840.4|15836.4|15839.6|15835.6|1000
1625474430000|2021-07-05 08:40:30|15839.3|15835.3|15839.9|15835.9|15839.9|15835.9|15839.3|15835.3|850
1625474440000|2021-07-05 08:40:40|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|800
1625474450000|2021-07-05 08:40:50|15840.6|15836.6|15840.6|15836.6|15841.3|15837.3|15839.7|15835.7|1550
1625474460000|2021-07-05 08:41:00|15840.8|15836.8|15839.4|15835.4|15840.8|15836.8|15839.2|15835.2|1200
1625474470000|2021-07-05 08:41:10|15840.7|15836.7|15840|15836|15840.7|15836.7|15838.9|15834.9|800
1625474480000|2021-07-05 08:41:20|15839.8|15835.8|15840|15836|15840|15836|15839.5|15835.5|600
1625474490000|2021-07-05 08:41:30|15839.8|15835.8|15840.4|15836.4|15840.6|15836.6|15839.8|15835.8|700
1625474500000|2021-07-05 08:41:40|15840.2|15836.2|15839.8|15835.8|15840.3|15836.3|15839.4|15835.4|950
1625474510000|2021-07-05 08:41:50|15840|15836|15839.6|15835.6|15840|15836|15839.1|15835.1|950
1625474520000|2021-07-05 08:42:00|15839.5|15835.5|15838|15834|15839.5|15835.5|15838|15834|1100
1625474530000|2021-07-05 08:42:10|15838.3|15834.3|15837.8|15833.8|15838.3|15834.3|15837.6|15833.6|2050
1625474540000|2021-07-05 08:42:20|15837.4|15833.4|15836.7|15832.7|15837.7|15833.7|15836.7|15832.7|550
1625474550000|2021-07-05 08:42:30|15836.1|15832.1|15835.3|15831.3|15836.1|15832.1|15835.3|15831.3|400
1625474560000|2021-07-05 08:42:40|15835|15831|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|1750
1625474570000|2021-07-05 08:42:50|15834.9|15830.9|15834.2|15830.2|15834.9|15830.9|15834|15830|1000
1625474580000|2021-07-05 08:43:00|15834.3|15830.3|15834.6|15830.6|15835|15831|15834.3|15830.3|900
1625474590000|2021-07-05 08:43:10|15834.7|15830.7|15834.6|15830.6|15834.7|15830.7|15834.6|15830.6|250
1625474600000|2021-07-05 08:43:20|15834.2|15830.2|15833.2|15829.2|15834.2|15830.2|15833.2|15829.2|1000
1625474610000|2021-07-05 08:43:30|15833|15829|15832.7|15828.7|15833.1|15829.1|15832.5|15828.5|2250
1625474620000|2021-07-05 08:43:40|15833.1|15829.1|15834|15830|15834|15830|15833.1|15829.1|750
1625474630000|2021-07-05 08:43:50|15834.9|15830.9|15834.3|15830.3|15835.7|15831.7|15833.8|15829.8|1700
1625474640000|2021-07-05 08:44:00|15834.4|15830.4|15835.5|15831.5|15835.6|15831.6|15834.4|15830.4|500
1625474650000|2021-07-05 08:44:10|15835.7|15831.7|15834.9|15830.9|15836|15832|15834.8|15830.8|1250
1625474660000|2021-07-05 08:44:20|15834.8|15830.8|15834.9|15830.9|15834.9|15830.9|15834.8|15830.8|100
1625474670000|2021-07-05 08:44:30|15835|15831|15835|15831|15835|15831|15835|15831|50
1625474680000|2021-07-05 08:44:40|15835.4|15831.4|15836.2|15832.2|15836.2|15832.2|15835.4|15831.4|2650
1625474690000|2021-07-05 08:44:50|15836|15832|15836.1|15832.1|15836.9|15832.9|15836|15832|700
1625474700000|2021-07-05 08:45:00|15836.2|15832.2|15835.5|15831.5|15836.3|15832.3|15835.2|15831.2|1000
1625474710000|2021-07-05 08:45:10|15835.6|15831.6|15837.5|15833.5|15837.5|15833.5|15834.2|15830.2|2950
1625474720000|2021-07-05 08:45:20|15837.7|15833.7|15838.9|15834.9|15838.9|15834.9|15837.2|15833.2|2000
1625474730000|2021-07-05 08:45:30|15839.1|15835.1|15837.1|15833.1|15839.2|15835.2|15837.1|15833.1|1000
1625474740000|2021-07-05 08:45:40|15837.4|15833.4|15836.6|15832.6|15837.4|15833.4|15836|15832|300
1625474750000|2021-07-05 08:45:50|15835.6|15831.6|15834.8|15830.8|15836.2|15832.2|15834.8|15830.8|600
1625474760000|2021-07-05 08:46:00|15834.5|15830.5|15834|15830|15834.6|15830.6|15834|15830|550
1625474770000|2021-07-05 08:46:10|15834.3|15830.3|15833.5|15829.5|15834.3|15830.3|15833.4|15829.4|1250
1625474780000|2021-07-05 08:46:20|15833.6|15829.6|15833.5|15829.5|15833.6|15829.6|15832.3|15828.3|4500
1625474790000|2021-07-05 08:46:30|15833.6|15829.6|15832.4|15828.4|15833.6|15829.6|15832.4|15828.4|150
1625474800000|2021-07-05 08:46:40|15832.1|15828.1|15833.5|15829.5|15833.5|15829.5|15831.7|15827.7|800
1625474810000|2021-07-05 08:46:50|15833.2|15829.2|15832.8|15828.8|15833.2|15829.2|15832.8|15828.8|800
1625474820000|2021-07-05 08:47:00|15832.3|15828.3|15832.7|15828.7|15833|15829|15832.3|15828.3|1250
1625474830000|2021-07-05 08:47:10|15832.2|15828.2|15831.5|15827.5|15832.2|15828.2|15831.5|15827.5|1250
1625474840000|2021-07-05 08:47:20|15832.3|15828.3|15831.7|15827.7|15832.3|15828.3|15831.7|15827.7|1450
1625474850000|2021-07-05 08:47:30|15831.8|15827.8|15831.8|15827.8|15832.3|15828.3|15831.3|15827.3|650
1625474860000|2021-07-05 08:47:40|15830.9|15826.9|15831.3|15827.3|15831.3|15827.3|15830.9|15826.9|350
1625474870000|2021-07-05 08:47:50|||||||||200
1625474880000|2021-07-05 08:48:00|15831.2|15827.2|15833|15829|15833|15829|15830.9|15826.9|1050
1625474890000|2021-07-05 08:48:10|15831.8|15827.8|15831.6|15827.6|15832.3|15828.3|15831.5|15827.5|600
1625474900000|2021-07-05 08:48:20|15831.8|15827.8|15831.4|15827.4|15832|15828|15831.4|15827.4|0
1625474910000|2021-07-05 08:48:30|15831.3|15827.3|15831.1|15827.1|15831.5|15827.5|15831.1|15827.1|250
1625474920000|2021-07-05 08:48:40|15831.4|15827.4|15831.3|15827.3|15831.4|15827.4|15831.3|15827.3|400
1625474930000|2021-07-05 08:48:50|15831.2|15827.2|15827.9|15823.9|15831.2|15827.2|15827.2|15823.2|7500
1625474940000|2021-07-05 08:49:00|15827.4|15823.4|15828.2|15824.2|15828.2|15824.2|15827.2|15823.2|850
1625474950000|2021-07-05 08:49:10|15827.7|15823.7|15827.3|15823.3|15827.7|15823.7|15827.3|15823.3|300
1625474960000|2021-07-05 08:49:20|15827.5|15823.5|15828.2|15824.2|15828.2|15824.2|15827.4|15823.4|600
1625474970000|2021-07-05 08:49:30|15828|15824|15828|15824|15828|15824|15828|15824|1050
1625474980000|2021-07-05 08:49:40|15828.1|15824.1|15828.9|15824.9|15829.5|15825.5|15828.1|15824.1|2200
1625474990000|2021-07-05 08:49:50|15829.1|15825.1|15829.8|15825.8|15830.1|15826.1|15828.9|15824.9|700
1625475000000|2021-07-05 08:50:00|15829.2|15825.2|15829|15825|15829.4|15825.4|15829|15825|300
1625475010000|2021-07-05 08:50:10|15829.1|15825.1|15830.3|15826.3|15830.3|15826.3|15829.1|15825.1|150
1625475020000|2021-07-05 08:50:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15829.6|15825.6|650
1625475030000|2021-07-05 08:50:30|15829.7|15825.7|15829.6|15825.6|15829.7|15825.7|15829.4|15825.4|100
1625475040000|2021-07-05 08:50:40|15829.7|15825.7|15830.3|15826.3|15830.3|15826.3|15829.6|15825.6|300
1625475050000|2021-07-05 08:50:50|15830.9|15826.9|15831.4|15827.4|15831.4|15827.4|15830.9|15826.9|750
1625475060000|2021-07-05 08:51:00|15831.6|15827.6|15831.5|15827.5|15831.6|15827.6|15831.5|15827.5|350
1625475070000|2021-07-05 08:51:10|15831.2|15827.2|15831.4|15827.4|15831.4|15827.4|15831.2|15827.2|150
1625475080000|2021-07-05 08:51:20|15832.3|15828.3|15832.2|15828.2|15832.3|15828.3|15832.2|15828.2|1450
1625475090000|2021-07-05 08:51:30|15832.1|15828.1|15831.5|15827.5|15832.1|15828.1|15831.4|15827.4|850
1625475100000|2021-07-05 08:51:40|15831.3|15827.3|15831.3|15827.3|15831.5|15827.5|15831.2|15827.2|150
1625475110000|2021-07-05 08:51:50|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|100
1625475120000|2021-07-05 08:52:00|15830.8|15826.8|15830.4|15826.4|15831.2|15827.2|15830.3|15826.3|350
1625475130000|2021-07-05 08:52:10|15830.3|15826.3|15830.1|15826.1|15830.3|15826.3|15830.1|15826.1|200
1625475140000|2021-07-05 08:52:20|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|15830.5|15826.5|0
1625475150000|2021-07-05 08:52:30|||||||||150
1625475160000|2021-07-05 08:52:40|15830.7|15826.7|15830.5|15826.5|15830.7|15826.7|15830.5|15826.5|100
1625475170000|2021-07-05 08:52:50|15830.6|15826.6|15831.6|15827.6|15832.2|15828.2|15830.6|15826.6|2250
1625475180000|2021-07-05 08:53:00|15831.5|15827.5|15832|15828|15832.5|15828.5|15831.5|15827.5|750
1625475190000|2021-07-05 08:53:10|15832.3|15828.3|15832.2|15828.2|15832.5|15828.5|15832|15828|200
1625475200000|2021-07-05 08:53:20|15831.7|15827.7|15831.8|15827.8|15831.8|15827.8|15831.7|15827.7|650
1625475210000|2021-07-05 08:53:30|15831.7|15827.7|15832.8|15828.8|15832.8|15828.8|15831.7|15827.7|200
1625475220000|2021-07-05 08:53:40|15832.7|15828.7|15832.8|15828.8|15832.8|15828.8|15832.6|15828.6|150
1625475230000|2021-07-05 08:53:50|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.5|15828.5|50
1625475240000|2021-07-05 08:54:00|15832.8|15828.8|15831.6|15827.6|15833.2|15829.2|15831.6|15827.6|1700
1625475250000|2021-07-05 08:54:10|15831.7|15827.7|15831.5|15827.5|15831.7|15827.7|15831.5|15827.5|600
1625475260000|2021-07-05 08:54:20|15831.2|15827.2|15831.2|15827.2|15831.5|15827.5|15831.2|15827.2|50
1625475270000|2021-07-05 08:54:30|15830.9|15826.9|15831.2|15827.2|15831.2|15827.2|15830.9|15826.9|250
1625475280000|2021-07-05 08:54:40|15830.2|15826.2|15829.2|15825.2|15830.2|15826.2|15829.2|15825.2|1450
1625475290000|2021-07-05 08:54:50|15828.9|15824.9|15828.2|15824.2|15828.9|15824.9|15828.2|15824.2|700
1625475300000|2021-07-05 08:55:00|15826.4|15822.4|15825.4|15821.4|15826.4|15822.4|15824.9|15820.9|7600
1625475310000|2021-07-05 08:55:10|15825.6|15821.6|15826.2|15822.2|15826.2|15822.2|15825.6|15821.6|650
1625475320000|2021-07-05 08:55:20|15825.9|15821.9|15823|15819|15825.9|15821.9|15822.9|15818.9|4200
1625475330000|2021-07-05 08:55:30|15822.9|15818.9|15822|15818|15823.2|15819.2|15821.9|15817.9|2550
1625475340000|2021-07-05 08:55:40|15822.8|15818.8|15823.1|15819.1|15823.7|15819.7|15822.8|15818.8|1750
1625475350000|2021-07-05 08:55:50|15825.2|15821.2|15825.1|15821.1|15825.2|15821.2|15824.9|15820.9|2050
1625475360000|2021-07-05 08:56:00|15824.4|15820.4|15823.7|15819.7|15824.4|15820.4|15823.7|15819.7|500
1625475370000|2021-07-05 08:56:10|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|0
1625475380000|2021-07-05 08:56:20|||||||||300
1625475390000|2021-07-05 08:56:30|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|350
1625475400000|2021-07-05 08:56:40|15825.1|15821.1|15824.3|15820.3|15825.1|15821.1|15824.3|15820.3|550
1625475410000|2021-07-05 08:56:50|15825.1|15821.1|15823.9|15819.9|15825.5|15821.5|15823.9|15819.9|1550
1625475420000|2021-07-05 08:57:00|15824.3|15820.3|15823.8|15819.8|15824.3|15820.3|15823.8|15819.8|1050
1625475430000|2021-07-05 08:57:10|15823.3|15819.3|15823.7|15819.7|15824|15820|15823.3|15819.3|500
1625475440000|2021-07-05 08:57:20|15823.5|15819.5|15822.3|15818.3|15823.5|15819.5|15821.9|15817.9|950
1625475450000|2021-07-05 08:57:30|15821.5|15817.5|15822.2|15818.2|15822.2|15818.2|15821.4|15817.4|350
1625475460000|2021-07-05 08:57:40|15822.1|15818.1|15822.7|15818.7|15823.2|15819.2|15822.1|15818.1|900
1625475470000|2021-07-05 08:57:50|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|250
1625475480000|2021-07-05 08:58:00|15822.5|15818.5|15822.5|15818.5|15822.5|15818.5|15822.5|15818.5|250
1625475490000|2021-07-05 08:58:10|15822.2|15818.2|15821.2|15817.2|15822.2|15818.2|15821.2|15817.2|950
1625475500000|2021-07-05 08:58:20|15821|15817|15822.2|15818.2|15822.2|15818.2|15821|15817|400
1625475510000|2021-07-05 08:58:30|15821.9|15817.9|15822.2|15818.2|15822.2|15818.2|15821.9|15817.9|600
1625475520000|2021-07-05 08:58:40|15822.4|15818.4|15823.8|15819.8|15823.8|15819.8|15822.4|15818.4|1100
1625475530000|2021-07-05 08:58:50|15823.4|15819.4|15823.5|15819.5|15823.5|15819.5|15822.8|15818.8|300
1625475540000|2021-07-05 08:59:00|15822.4|15818.4|15823|15819|15823|15819|15822.4|15818.4|600
1625475550000|2021-07-05 08:59:10|15823.5|15819.5|15822.5|15818.5|15823.5|15819.5|15822.5|15818.5|550
1625475560000|2021-07-05 08:59:20|15821.9|15817.9|15820.6|15816.6|15821.9|15817.9|15820.2|15816.2|2100
1625475570000|2021-07-05 08:59:30|15820.8|15816.8|15821.8|15817.8|15821.8|15817.8|15820.8|15816.8|600
1625475580000|2021-07-05 08:59:40|15822.1|15818.1|15820.9|15816.9|15822.1|15818.1|15820.9|15816.9|600
1625475590000|2021-07-05 08:59:50|15820.7|15816.7|15820.4|15816.4|15821|15817|15820.4|15816.4|1150
1625475600000|2021-07-05 09:00:00|15820|15816|15820.2|15816.2|15820.4|15816.4|15819.8|15815.8|1200
1625475610000|2021-07-05 09:00:10|15820.3|15816.3|15823|15819|15823|15819|15820.3|15816.3|950
1625475620000|2021-07-05 09:00:20|15823.2|15819.2|15825.4|15821.4|15825.5|15821.5|15823.2|15819.2|600
1625475630000|2021-07-05 09:00:30|15825.2|15821.2|15826.2|15822.2|15826.2|15822.2|15824.9|15820.9|350
1625475640000|2021-07-05 09:00:40|15826.4|15822.4|15827.3|15823.3|15827.3|15823.3|15826.4|15822.4|1400
1625475650000|2021-07-05 09:00:50|15826.3|15822.3|15825.6|15821.6|15826.7|15822.7|15825.6|15821.6|1300
1625475660000|2021-07-05 09:01:00|15825.8|15821.8|15824.6|15820.6|15825.9|15821.9|15824.6|15820.6|1250
1625475670000|2021-07-05 09:01:10|15825.3|15821.3|15825.5|15821.5|15825.5|15821.5|15825.2|15821.2|600
1625475680000|2021-07-05 09:01:20|15826.1|15822.1|15826.3|15822.3|15826.3|15822.3|15826.1|15822.1|400
1625475690000|2021-07-05 09:01:30|15826|15822|15826|15822|15826|15822|15826|15822|150
1625475700000|2021-07-05 09:01:40|15826.5|15822.5|15826.2|15822.2|15826.5|15822.5|15825|15821|2500
1625475710000|2021-07-05 09:01:50|15826|15822|15826|15822|15826|15822|15826|15822|450
1625475720000|2021-07-05 09:02:00|15825.6|15821.6|15825|15821|15825.6|15821.6|15824.7|15820.7|1250
1625475730000|2021-07-05 09:02:10|15825.1|15821.1|15825.2|15821.2|15825.2|15821.2|15825|15821|50
1625475740000|2021-07-05 09:02:20|15825|15821|15825|15821|15825.2|15821.2|15825|15821|1150
1625475750000|2021-07-05 09:02:30|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|100
1625475760000|2021-07-05 09:02:40|15824.8|15820.8|15825.2|15821.2|15825.2|15821.2|15824.6|15820.6|250
1625475770000|2021-07-05 09:02:50|15825.3|15821.3|15826.2|15822.2|15826.2|15822.2|15825.3|15821.3|1500
1625475780000|2021-07-05 09:03:00|15826.5|15822.5|15827.6|15823.6|15827.6|15823.6|15826.5|15822.5|150
1625475790000|2021-07-05 09:03:10|15827.7|15823.7|15828.2|15824.2|15828.5|15824.5|15827.7|15823.7|450
1625475800000|2021-07-05 09:03:20|15828.5|15824.5|15827.4|15823.4|15828.5|15824.5|15827.4|15823.4|750
1625475810000|2021-07-05 09:03:30|||||||||50
1625475820000|2021-07-05 09:03:40|15827.2|15823.2|15827.3|15823.3|15827.4|15823.4|15827|15823|500
1625475830000|2021-07-05 09:03:50|15827.2|15823.2|15827.4|15823.4|15828|15824|15827.2|15823.2|250
1625475840000|2021-07-05 09:04:00|15827.2|15823.2|15827|15823|15827.2|15823.2|15827|15823|200
1625475850000|2021-07-05 09:04:10|15827.1|15823.1|15825.9|15821.9|15827.1|15823.1|15825.9|15821.9|350
1625475860000|2021-07-05 09:04:20|15826.2|15822.2|15826|15822|15826.5|15822.5|15826|15822|300
1625475870000|2021-07-05 09:04:30|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826|15822|0
1625475880000|2021-07-05 09:04:40|15826.5|15822.5|15826.5|15822.5|15826.7|15822.7|15826.5|15822.5|500
1625475890000|2021-07-05 09:04:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|50
1625475900000|2021-07-05 09:05:00|15828|15824|15827.5|15823.5|15828|15824|15827.2|15823.2|1200
1625475910000|2021-07-05 09:05:10|15827.2|15823.2|15826.9|15822.9|15827.2|15823.2|15826.7|15822.7|400
1625475920000|2021-07-05 09:05:20|15826.7|15822.7|15827.2|15823.2|15827.2|15823.2|15826.7|15822.7|300
1625475930000|2021-07-05 09:05:30|15827.3|15823.3|15827.6|15823.6|15828|15824|15827.3|15823.3|550
1625475940000|2021-07-05 09:05:40|15827.9|15823.9|15827.3|15823.3|15827.9|15823.9|15827.3|15823.3|2400
1625475950000|2021-07-05 09:05:50|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|600
1625475960000|2021-07-05 09:06:00|15827.1|15823.1|15827.4|15823.4|15827.8|15823.8|15827.1|15823.1|100
1625475970000|2021-07-05 09:06:10|15827.3|15823.3|15827.4|15823.4|15828|15824|15827.3|15823.3|450
1625475980000|2021-07-05 09:06:20|15827.1|15823.1|15827.2|15823.2|15827.2|15823.2|15827.1|15823.1|250
1625475990000|2021-07-05 09:06:30|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.1|15823.1|900
1625476000000|2021-07-05 09:06:40|15827.2|15823.2|15828.4|15824.4|15828.4|15824.4|15827.2|15823.2|250
1625476010000|2021-07-05 09:06:50|15828.7|15824.7|15829.3|15825.3|15829.6|15825.6|15828.7|15824.7|900
1625476020000|2021-07-05 09:07:00|15829.8|15825.8|15829.1|15825.1|15830.2|15826.2|15829.1|15825.1|750
1625476030000|2021-07-05 09:07:10|15828.8|15824.8|15828.9|15824.9|15828.9|15824.9|15828.8|15824.8|450
1625476040000|2021-07-05 09:07:20|15829.1|15825.1|15828.5|15824.5|15829.1|15825.1|15828.5|15824.5|450
1625476050000|2021-07-05 09:07:30|15828.6|15824.6|15828.9|15824.9|15828.9|15824.9|15828.6|15824.6|2300
1625476060000|2021-07-05 09:07:40|15828.8|15824.8|15829.2|15825.2|15829.5|15825.5|15828.8|15824.8|1400
1625476070000|2021-07-05 09:07:50|15829|15825|15829.5|15825.5|15830|15826|15829|15825|2300
1625476080000|2021-07-05 09:08:00|15829.8|15825.8|15831|15827|15831|15827|15829.6|15825.6|2700
1625476090000|2021-07-05 09:08:10|15831.1|15827.1|15830.5|15826.5|15831.1|15827.1|15830.5|15826.5|1150
1625476100000|2021-07-05 09:08:20|15830.3|15826.3|15831|15827|15831|15827|15830.3|15826.3|700
1625476110000|2021-07-05 09:08:30|15830.7|15826.7|15831|15827|15831.1|15827.1|15830.5|15826.5|1500
1625476120000|2021-07-05 09:08:40|15830.3|15826.3|15830.2|15826.2|15830.4|15826.4|15829.9|15825.9|1250
1625476130000|2021-07-05 09:08:50|15830.1|15826.1|15829.6|15825.6|15830.1|15826.1|15829.2|15825.2|500
1625476140000|2021-07-05 09:09:00|15830.4|15826.4|15831.3|15827.3|15831.3|15827.3|15830.3|15826.3|1000
1625476150000|2021-07-05 09:09:10|15830|15826|15830.7|15826.7|15831.2|15827.2|15830|15826|950
1625476160000|2021-07-05 09:09:20|15830.9|15826.9|15832.3|15828.3|15832.6|15828.6|15830.9|15826.9|1900
1625476170000|2021-07-05 09:09:30|15832.6|15828.6|15831.3|15827.3|15832.6|15828.6|15830.9|15826.9|3350
1625476180000|2021-07-05 09:09:40|15830.9|15826.9|15831.8|15827.8|15831.8|15827.8|15830.9|15826.9|850
1625476190000|2021-07-05 09:09:50|15831.9|15827.9|15831.1|15827.1|15831.9|15827.9|15830.8|15826.8|1150
1625476200000|2021-07-05 09:10:00|15831.3|15827.3|15831.3|15827.3|15831.5|15827.5|15830.8|15826.8|950
1625476210000|2021-07-05 09:10:10|15831.1|15827.1|15830.8|15826.8|15831.1|15827.1|15830.8|15826.8|1100
1625476220000|2021-07-05 09:10:20|15830.1|15826.1|15830|15826|15830.3|15826.3|15829.8|15825.8|850
1625476230000|2021-07-05 09:10:30|15829.7|15825.7|15829.1|15825.1|15830.5|15826.5|15829.1|15825.1|1200
1625476240000|2021-07-05 09:10:40|15829|15825|15829.1|15825.1|15829.1|15825.1|15829|15825|400
1625476250000|2021-07-05 09:10:50|15829|15825|15828.8|15824.8|15829|15825|15828.8|15824.8|750
1625476260000|2021-07-05 09:11:00|15828.6|15824.6|15830.8|15826.8|15830.8|15826.8|15828.6|15824.6|1650
1625476270000|2021-07-05 09:11:10|15830.9|15826.9|15829.4|15825.4|15830.9|15826.9|15829.4|15825.4|250
1625476280000|2021-07-05 09:11:20|15829.3|15825.3|15829.7|15825.7|15829.9|15825.9|15829.3|15825.3|1250
1625476290000|2021-07-05 09:11:30|||||||||550
1625476300000|2021-07-05 09:11:40|15829.9|15825.9|15829.5|15825.5|15829.9|15825.9|15829.5|15825.5|350
1625476310000|2021-07-05 09:11:50|15828.8|15824.8|15828.6|15824.6|15829.4|15825.4|15828.6|15824.6|1100
1625476320000|2021-07-05 09:12:00|15828.4|15824.4|15828.5|15824.5|15828.5|15824.5|15828.2|15824.2|1100
1625476330000|2021-07-05 09:12:10|15828.1|15824.1|15828.8|15824.8|15828.8|15824.8|15828.1|15824.1|600
1625476340000|2021-07-05 09:12:20|15829.8|15825.8|15829.5|15825.5|15830.6|15826.6|15829.5|15825.5|850
1625476350000|2021-07-05 09:12:30|15830.5|15826.5|15830.6|15826.6|15831.1|15827.1|15830.5|15826.5|850
1625476360000|2021-07-05 09:12:40|15830.1|15826.1|15830.4|15826.4|15830.4|15826.4|15829.9|15825.9|650
1625476370000|2021-07-05 09:12:50|15830.1|15826.1|15829|15825|15830.1|15826.1|15828.6|15824.6|1250
1625476380000|2021-07-05 09:13:00|15828.9|15824.9|15830.3|15826.3|15830.3|15826.3|15828.9|15824.9|1250
1625476390000|2021-07-05 09:13:10|15830.4|15826.4|15830|15826|15831.2|15827.2|15829.8|15825.8|3350
1625476400000|2021-07-05 09:13:20|15830.8|15826.8|15829.6|15825.6|15830.8|15826.8|15829.5|15825.5|2000
1625476410000|2021-07-05 09:13:30|15830.5|15826.5|15830.7|15826.7|15830.7|15826.7|15830.5|15826.5|1150
1625476420000|2021-07-05 09:13:40|15830.8|15826.8|15831|15827|15832|15828|15830.8|15826.8|1350
1625476430000|2021-07-05 09:13:50|15829.8|15825.8|15831|15827|15831.1|15827.1|15829.8|15825.8|600
1625476440000|2021-07-05 09:14:00|15829.8|15825.8|15831.4|15827.4|15831.4|15827.4|15829.8|15825.8|1100
1625476450000|2021-07-05 09:14:10|15831.3|15827.3|15831.4|15827.4|15831.8|15827.8|15830.7|15826.7|1500
1625476460000|2021-07-05 09:14:20|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15830.2|15826.2|1500
1625476470000|2021-07-05 09:14:30|15831.2|15827.2|15831|15827|15831.3|15827.3|15830.7|15826.7|1200
1625476480000|2021-07-05 09:14:40|15830.4|15826.4|15831.1|15827.1|15831.1|15827.1|15830.1|15826.1|1150
1625476490000|2021-07-05 09:14:50|15830.6|15826.6|15832.7|15828.7|15832.7|15828.7|15830.6|15826.6|1750
1625476500000|2021-07-05 09:15:00|15832.4|15828.4|15831.4|15827.4|15832.6|15828.6|15831.4|15827.4|700
1625476510000|2021-07-05 09:15:10|15832|15828|15831.8|15827.8|15832.1|15828.1|15831|15827|250
1625476520000|2021-07-05 09:15:20|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|600
1625476530000|2021-07-05 09:15:30|||||||||1050
1625476540000|2021-07-05 09:15:40|15833.6|15829.6|15833.1|15829.1|15833.6|15829.6|15832.4|15828.4|2150
1625476550000|2021-07-05 09:15:50|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15832.2|15828.2|1050
1625476560000|2021-07-05 09:16:00|15833.3|15829.3|15833|15829|15833.3|15829.3|15831.8|15827.8|2500
1625476570000|2021-07-05 09:16:10|15833.5|15829.5|15833.5|15829.5|15833.5|15829.5|15832.7|15828.7|850
1625476580000|2021-07-05 09:16:20|15832.5|15828.5|15834.6|15830.6|15834.6|15830.6|15832.5|15828.5|3800
1625476590000|2021-07-05 09:16:30|15834.5|15830.5|15834.3|15830.3|15835.7|15831.7|15834.3|15830.3|1150
1625476600000|2021-07-05 09:16:40|15834|15830|15834|15830|15834.8|15830.8|15833.5|15829.5|600
1625476610000|2021-07-05 09:16:50|15833|15829|15833.1|15829.1|15833.5|15829.5|15832.7|15828.7|850
1625476620000|2021-07-05 09:17:00|15831.7|15827.7|15831.2|15827.2|15832.7|15828.7|15831.2|15827.2|900
1625476630000|2021-07-05 09:17:10|15831.1|15827.1|15831|15827|15831.1|15827.1|15830.1|15826.1|550
1625476640000|2021-07-05 09:17:20|15830.3|15826.3|15829.7|15825.7|15830.6|15826.6|15829.7|15825.7|1650
1625476650000|2021-07-05 09:17:30|15829.6|15825.6|15829.1|15825.1|15829.9|15825.9|15828.4|15824.4|900
1625476660000|2021-07-05 09:17:40|15829.2|15825.2|15828.9|15824.9|15829.9|15825.9|15828.9|15824.9|400
1625476670000|2021-07-05 09:17:50|15828.6|15824.6|15828.6|15824.6|15828.8|15824.8|15828.6|15824.6|400
1625476680000|2021-07-05 09:18:00|15827.9|15823.9|15829.5|15825.5|15829.5|15825.5|15827.8|15823.8|650
1625476690000|2021-07-05 09:18:10|15829.3|15825.3|15828.7|15824.7|15829.3|15825.3|15828|15824|500
1625476700000|2021-07-05 09:18:20|15828.6|15824.6|15828.2|15824.2|15828.6|15824.6|15827.5|15823.5|3150
1625476710000|2021-07-05 09:18:30|15828.1|15824.1|15827.9|15823.9|15828.2|15824.2|15827.9|15823.9|750
1625476720000|2021-07-05 09:18:40|15827.8|15823.8|15827.5|15823.5|15827.8|15823.8|15827.4|15823.4|350
1625476730000|2021-07-05 09:18:50|15827.4|15823.4|15828.8|15824.8|15828.8|15824.8|15827.4|15823.4|1150
1625476740000|2021-07-05 09:19:00|15827.9|15823.9|15827.5|15823.5|15828|15824|15827.5|15823.5|1000
1625476750000|2021-07-05 09:19:10|15827.4|15823.4|15827.2|15823.2|15827.5|15823.5|15827.2|15823.2|350
1625476760000|2021-07-05 09:19:20|15827.4|15823.4|15829|15825|15829|15825|15827.4|15823.4|400
1625476770000|2021-07-05 09:19:30|15829.1|15825.1|15829.7|15825.7|15829.8|15825.8|15829.1|15825.1|350
1625476780000|2021-07-05 09:19:40|15829.6|15825.6|15831|15827|15831|15827|15829.6|15825.6|450
1625476790000|2021-07-05 09:19:50|15830.9|15826.9|15831.2|15827.2|15831.2|15827.2|15830.9|15826.9|750
1625476800000|2021-07-05 09:20:00|15830.5|15826.5|15830.2|15826.2|15830.5|15826.5|15830|15826|300
1625476810000|2021-07-05 09:20:10|15829.6|15825.6|15829.3|15825.3|15829.6|15825.6|15829.3|15825.3|50
1625476820000|2021-07-05 09:20:20|15828.8|15824.8|15829.4|15825.4|15829.4|15825.4|15828.8|15824.8|900
1625476830000|2021-07-05 09:20:30|15829.5|15825.5|15831|15827|15831|15827|15829.5|15825.5|650
1625476840000|2021-07-05 09:20:40|15830.9|15826.9|15831|15827|15831|15827|15830.8|15826.8|650
1625476850000|2021-07-05 09:20:50|15830.9|15826.9|15830.6|15826.6|15830.9|15826.9|15830.6|15826.6|1200
1625476860000|2021-07-05 09:21:00|15830.1|15826.1|15831.4|15827.4|15831.7|15827.7|15830.1|15826.1|1050
1625476870000|2021-07-05 09:21:10|15831.8|15827.8|15831.4|15827.4|15831.8|15827.8|15831.1|15827.1|350
1625476880000|2021-07-05 09:21:20|15831.2|15827.2|15831.3|15827.3|15831.5|15827.5|15831.2|15827.2|150
1625476890000|2021-07-05 09:21:30|15831.4|15827.4|15832.2|15828.2|15832.2|15828.2|15831.4|15827.4|150
1625476900000|2021-07-05 09:21:40|15832|15828|15832.3|15828.3|15832.3|15828.3|15832|15828|500
1625476910000|2021-07-05 09:21:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832|15828|550
1625476920000|2021-07-05 09:22:00|15832.5|15828.5|15832.1|15828.1|15832.5|15828.5|15831.8|15827.8|850
1625476930000|2021-07-05 09:22:10|15831.4|15827.4|15832.2|15828.2|15832.2|15828.2|15831.4|15827.4|650
1625476940000|2021-07-05 09:22:20|15832|15828|15832.8|15828.8|15832.8|15828.8|15831.3|15827.3|500
1625476950000|2021-07-05 09:22:30|15832.7|15828.7|15832.8|15828.8|15833.1|15829.1|15832.7|15828.7|950
1625476960000|2021-07-05 09:22:40|15831.7|15827.7|15832.9|15828.9|15832.9|15828.9|15831.7|15827.7|350
1625476970000|2021-07-05 09:22:50|15833.5|15829.5|15833.8|15829.8|15833.8|15829.8|15833.5|15829.5|500
1625476980000|2021-07-05 09:23:00|15834.7|15830.7|15834.1|15830.1|15834.7|15830.7|15834.1|15830.1|750
1625476990000|2021-07-05 09:23:10|15834.4|15830.4|15833.9|15829.9|15834.5|15830.5|15833.9|15829.9|1350
1625477000000|2021-07-05 09:23:20|15834.1|15830.1|15834.3|15830.3|15834.3|15830.3|15834.1|15830.1|1650
1625477010000|2021-07-05 09:23:30|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|450
1625477020000|2021-07-05 09:23:40|15832.9|15828.9|15833.9|15829.9|15833.9|15829.9|15832.9|15828.9|650
1625477030000|2021-07-05 09:23:50|15834|15830|15834.3|15830.3|15834.3|15830.3|15833.8|15829.8|450
1625477040000|2021-07-05 09:24:00|15833.5|15829.5|15834|15830|15834.2|15830.2|15833.5|15829.5|550
1625477050000|2021-07-05 09:24:10|15835.3|15831.3|15835.3|15831.3|15835.5|15831.5|15835.3|15831.3|1550
1625477060000|2021-07-05 09:24:20|15835.4|15831.4|15835.4|15831.4|15835.8|15831.8|15835.1|15831.1|450
1625477070000|2021-07-05 09:24:30|15835.3|15831.3|15834.7|15830.7|15835.3|15831.3|15834.6|15830.6|750
1625477080000|2021-07-05 09:24:40|15834.3|15830.3|15833.1|15829.1|15834.3|15830.3|15833.1|15829.1|350
1625477090000|2021-07-05 09:24:50|15833.5|15829.5|15833.7|15829.7|15833.7|15829.7|15833.5|15829.5|300
1625477100000|2021-07-05 09:25:00|15832.8|15828.8|15832.6|15828.6|15833.2|15829.2|15832.6|15828.6|950
1625477110000|2021-07-05 09:25:10|15833.2|15829.2|15832.6|15828.6|15833.6|15829.6|15832.6|15828.6|550
1625477120000|2021-07-05 09:25:20|15832.5|15828.5|15832.4|15828.4|15832.5|15828.5|15832.4|15828.4|50
1625477130000|2021-07-05 09:25:30|15832.3|15828.3|15832.6|15828.6|15832.6|15828.6|15832.3|15828.3|900
1625477140000|2021-07-05 09:25:40|15832.4|15828.4|15832.5|15828.5|15832.6|15828.6|15832.3|15828.3|700
1625477150000|2021-07-05 09:25:50|15832.6|15828.6|15833.6|15829.6|15833.7|15829.7|15832.6|15828.6|900
1625477160000|2021-07-05 09:26:00|15832.8|15828.8|15833.2|15829.2|15834|15830|15832.8|15828.8|400
1625477170000|2021-07-05 09:26:10|15833.3|15829.3|15834.4|15830.4|15834.5|15830.5|15833.3|15829.3|550
1625477180000|2021-07-05 09:26:20|15834.6|15830.6|15834.1|15830.1|15834.6|15830.6|15833.3|15829.3|900
1625477190000|2021-07-05 09:26:30|15834|15830|15833.3|15829.3|15834|15830|15833.3|15829.3|400
1625477200000|2021-07-05 09:26:40|15832.3|15828.3|15832|15828|15832.3|15828.3|15832|15828|500
1625477210000|2021-07-05 09:26:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|850
1625477220000|2021-07-05 09:27:00|15832.6|15828.6|15834.4|15830.4|15834.4|15830.4|15832.6|15828.6|800
1625477230000|2021-07-05 09:27:10|15834.7|15830.7|15834.9|15830.9|15834.9|15830.9|15834.3|15830.3|400
1625477240000|2021-07-05 09:27:20|15835.1|15831.1|15835.3|15831.3|15835.3|15831.3|15835.1|15831.1|300
1625477250000|2021-07-05 09:27:30|15835.5|15831.5|15836|15832|15836|15832|15835.5|15831.5|750
1625477260000|2021-07-05 09:27:40|15837|15833|15837.4|15833.4|15837.4|15833.4|15837|15833|4000
1625477270000|2021-07-05 09:27:50|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15836.8|15832.8|900
1625477280000|2021-07-05 09:28:00|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15837|15833|900
1625477290000|2021-07-05 09:28:10|15837.8|15833.8|15837|15833|15837.8|15833.8|15836.8|15832.8|1750
1625477300000|2021-07-05 09:28:20|15836.9|15832.9|15836.5|15832.5|15836.9|15832.9|15836.3|15832.3|200
1625477310000|2021-07-05 09:28:30|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|700
1625477320000|2021-07-05 09:28:40|15836|15832|15836.1|15832.1|15836.1|15832.1|15835|15831|1250
1625477330000|2021-07-05 09:28:50|15835.7|15831.7|15835.6|15831.6|15836.5|15832.5|15835.6|15831.6|900
1625477340000|2021-07-05 09:29:00|15835.5|15831.5|15835.1|15831.1|15835.5|15831.5|15835.1|15831.1|1050
1625477350000|2021-07-05 09:29:10|15835|15831|15835.5|15831.5|15835.5|15831.5|15834|15830|1600
1625477360000|2021-07-05 09:29:20|15835.8|15831.8|15836|15832|15836|15832|15835.3|15831.3|150
1625477370000|2021-07-05 09:29:30|15836.3|15832.3|15837.1|15833.1|15837.1|15833.1|15836.3|15832.3|900
1625477380000|2021-07-05 09:29:40|15836.9|15832.9|15836.8|15832.8|15837|15833|15836.7|15832.7|200
1625477390000|2021-07-05 09:29:50|15836.6|15832.6|15836.2|15832.2|15836.6|15832.6|15836.2|15832.2|300
1625477400000|2021-07-05 09:30:00|15836.3|15832.3|15834.1|15830.1|15836.7|15832.7|15834.1|15830.1|2800
1625477410000|2021-07-05 09:30:10|15833.8|15829.8|15832.6|15828.6|15833.8|15829.8|15832.3|15828.3|1900
1625477420000|2021-07-05 09:30:20|15832.5|15828.5|15832.7|15828.7|15833.3|15829.3|15832.5|15828.5|5300
1625477430000|2021-07-05 09:30:30|15834.1|15830.1|15835.8|15831.8|15836.4|15832.4|15834.1|15830.1|2550
1625477440000|2021-07-05 09:30:40|15836.2|15832.2|15836.2|15832.2|15837.1|15833.1|15836|15832|1800
1625477450000|2021-07-05 09:30:50|15835.8|15831.8|15833.8|15829.8|15835.8|15831.8|15833.8|15829.8|2550
1625477460000|2021-07-05 09:31:00|15833.9|15829.9|15833.1|15829.1|15833.9|15829.9|15833.1|15829.1|4400
1625477470000|2021-07-05 09:31:10|15833|15829|15832.1|15828.1|15833.4|15829.4|15832|15828|6700
1625477480000|2021-07-05 09:31:20|15831.9|15827.9|15832|15828|15832.2|15828.2|15829.8|15825.8|4700
1625477490000|2021-07-05 09:31:30|15832.3|15828.3|15832.8|15828.8|15834.2|15830.2|15832.3|15828.3|1350
1625477500000|2021-07-05 09:31:40|15832.5|15828.5|15831.9|15827.9|15832.5|15828.5|15831.7|15827.7|1500
1625477510000|2021-07-05 09:31:50|15831.8|15827.8|15832|15828|15832|15828|15831.7|15827.7|1350
1625477520000|2021-07-05 09:32:00|15831|15827|15832.1|15828.1|15832.4|15828.4|15831|15827|4550
1625477530000|2021-07-05 09:32:10|15830.9|15826.9|15830.6|15826.6|15830.9|15826.9|15830.6|15826.6|1450
1625477540000|2021-07-05 09:32:20|15830.8|15826.8|15830.9|15826.9|15831.1|15827.1|15830.7|15826.7|1450
1625477550000|2021-07-05 09:32:30|15831.2|15827.2|15830.4|15826.4|15831.2|15827.2|15830.4|15826.4|2000
1625477560000|2021-07-05 09:32:40|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15829.7|15825.7|2850
1625477570000|2021-07-05 09:32:50|15830|15826|15830.1|15826.1|15830.1|15826.1|15829.6|15825.6|2100
1625477580000|2021-07-05 09:33:00|15830.4|15826.4|15829.8|15825.8|15830.4|15826.4|15829.8|15825.8|6200
1625477590000|2021-07-05 09:33:10|15830|15826|15831.1|15827.1|15831.2|15827.2|15830|15826|2350
1625477600000|2021-07-05 09:33:20|15832.4|15828.4|15832.8|15828.8|15832.8|15828.8|15831.6|15827.6|950
1625477610000|2021-07-05 09:33:30|15832.9|15828.9|15833.4|15829.4|15833.5|15829.5|15832.6|15828.6|2300
1625477620000|2021-07-05 09:33:40|15833.3|15829.3|15834.6|15830.6|15834.6|15830.6|15833.2|15829.2|1550
1625477630000|2021-07-05 09:33:50|15834.7|15830.7|15834.8|15830.8|15834.8|15830.8|15834.4|15830.4|1300
1625477640000|2021-07-05 09:34:00|15834.4|15830.4|15833.3|15829.3|15834.6|15830.6|15833.3|15829.3|1850
1625477650000|2021-07-05 09:34:10|15833.4|15829.4|15834.5|15830.5|15834.5|15830.5|15833.3|15829.3|1650
1625477660000|2021-07-05 09:34:20|15834.8|15830.8|15834.9|15830.9|15834.9|15830.9|15834.7|15830.7|1600
1625477670000|2021-07-05 09:34:30|15835|15831|15834.8|15830.8|15835.3|15831.3|15834.8|15830.8|350
1625477680000|2021-07-05 09:34:40|15835.2|15831.2|15835.1|15831.1|15835.4|15831.4|15834.8|15830.8|1250
1625477690000|2021-07-05 09:34:50|15834.7|15830.7|15835.3|15831.3|15835.3|15831.3|15834.6|15830.6|600
1625477700000|2021-07-05 09:35:00|15835.2|15831.2|15835.2|15831.2|15835.3|15831.3|15834.7|15830.7|1950
1625477710000|2021-07-05 09:35:10|15835.3|15831.3|15835|15831|15835.5|15831.5|15835|15831|350
1625477720000|2021-07-05 09:35:20|15834.3|15830.3|15834.8|15830.8|15835.2|15831.2|15834.3|15830.3|1200
1625477730000|2021-07-05 09:35:30|15835|15831|15835.1|15831.1|15835.1|15831.1|15835|15831|550
1625477740000|2021-07-05 09:35:40|15834.5|15830.5|15834.9|15830.9|15835.2|15831.2|15834.5|15830.5|1250
1625477750000|2021-07-05 09:35:50|15834.3|15830.3|15836.9|15832.9|15836.9|15832.9|15834.3|15830.3|9750
1625477760000|2021-07-05 09:36:00|15837|15833|15837.5|15833.5|15837.5|15833.5|15837|15833|1950
1625477770000|2021-07-05 09:36:10|15837.1|15833.1|15837|15833|15837.2|15833.2|15837|15833|2050
1625477780000|2021-07-05 09:36:20|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837|15833|2000
1625477790000|2021-07-05 09:36:30|15837.4|15833.4|15837.8|15833.8|15838.2|15834.2|15837.4|15833.4|3450
1625477800000|2021-07-05 09:36:40|15837.4|15833.4|15837.4|15833.4|15837.8|15833.8|15837.4|15833.4|4000
1625477810000|2021-07-05 09:36:50|15836.8|15832.8|15837.4|15833.4|15837.4|15833.4|15836.8|15832.8|1350
1625477820000|2021-07-05 09:37:00|15837.5|15833.5|15838.2|15834.2|15838.2|15834.2|15837.5|15833.5|1400
1625477830000|2021-07-05 09:37:10|15838.4|15834.4|15838|15834|15839|15835|15837.5|15833.5|1800
1625477840000|2021-07-05 09:37:20|15839.2|15835.2|15839|15835|15839.2|15835.2|15838.8|15834.8|1850
1625477850000|2021-07-05 09:37:30|15839.3|15835.3|15839.4|15835.4|15839.4|15835.4|15839.1|15835.1|1050
1625477860000|2021-07-05 09:37:40|15839.2|15835.2|15840.2|15836.2|15840.2|15836.2|15839.1|15835.1|4900
1625477870000|2021-07-05 09:37:50|15839.8|15835.8|15839.2|15835.2|15840|15836|15839.2|15835.2|700
1625477880000|2021-07-05 09:38:00|15839.8|15835.8|15840.1|15836.1|15840.1|15836.1|15839.5|15835.5|950
1625477890000|2021-07-05 09:38:10|15840|15836|15839.7|15835.7|15840.3|15836.3|15839.7|15835.7|1250
1625477900000|2021-07-05 09:38:20|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|750
1625477910000|2021-07-05 09:38:30|15841.2|15837.2|15841.5|15837.5|15841.5|15837.5|15840.7|15836.7|2650
1625477920000|2021-07-05 09:38:40|15841.6|15837.6|15840.2|15836.2|15841.7|15837.7|15840.2|15836.2|2650
1625477930000|2021-07-05 09:38:50|15839.8|15835.8|15840.3|15836.3|15840.3|15836.3|15839.8|15835.8|1200
1625477940000|2021-07-05 09:39:00|15840.5|15836.5|15840.9|15836.9|15840.9|15836.9|15840.1|15836.1|1450
1625477950000|2021-07-05 09:39:10|15838.9|15834.9|15836.8|15832.8|15838.9|15834.9|15836.8|15832.8|9100
1625477960000|2021-07-05 09:39:20|15837.5|15833.5|15838.8|15834.8|15838.8|15834.8|15837.4|15833.4|3200
1625477970000|2021-07-05 09:39:30|15838.9|15834.9|15839.1|15835.1|15839.1|15835.1|15838.9|15834.9|600
1625477980000|2021-07-05 09:39:40|15839.8|15835.8|15840.1|15836.1|15840.1|15836.1|15839.8|15835.8|1250
1625477990000|2021-07-05 09:39:50|15840.2|15836.2|15839.8|15835.8|15840.2|15836.2|15839.8|15835.8|950
1625478000000|2021-07-05 09:40:00|15840.1|15836.1|15841.2|15837.2|15841.2|15837.2|15840.1|15836.1|1950
1625478010000|2021-07-05 09:40:10|15841.3|15837.3|15841.1|15837.1|15841.3|15837.3|15840.9|15836.9|2100
1625478020000|2021-07-05 09:40:20|15841|15837|15840.7|15836.7|15841|15837|15840.7|15836.7|1350
1625478030000|2021-07-05 09:40:30|15841.1|15837.1|15841.1|15837.1|15841.3|15837.3|15841|15837|1150
1625478040000|2021-07-05 09:40:40|15841.3|15837.3|15841.7|15837.7|15841.7|15837.7|15841.3|15837.3|1450
1625478050000|2021-07-05 09:40:50|15841.9|15837.9|15843.8|15839.8|15843.8|15839.8|15841.9|15837.9|10000
1625478060000|2021-07-05 09:41:00|15844|15840|15843.9|15839.9|15844|15840|15843.7|15839.7|5200
1625478070000|2021-07-05 09:41:10|15844|15840|15844.1|15840.1|15844.5|15840.5|15844|15840|10450
1625478080000|2021-07-05 09:41:20|15844.2|15840.2|15844.3|15840.3|15844.4|15840.4|15844.2|15840.2|1950
1625478090000|2021-07-05 09:41:30|15844.2|15840.2|15844.5|15840.5|15844.5|15840.5|15844.1|15840.1|2400
1625478100000|2021-07-05 09:41:40|15844.6|15840.6|15844.5|15840.5|15844.6|15840.6|15844.4|15840.4|1900
1625478110000|2021-07-05 09:41:50|15844.6|15840.6|15845.2|15841.2|15845.2|15841.2|15844.6|15840.6|2400
1625478120000|2021-07-05 09:42:00|15845.3|15841.3|15845.4|15841.4|15846.2|15842.2|15845.3|15841.3|32100
1625478130000|2021-07-05 09:42:10|15845.5|15841.5|15845.2|15841.2|15845.7|15841.7|15845.2|15841.2|2600
1625478140000|2021-07-05 09:42:20|15845.1|15841.1|15845.3|15841.3|15845.3|15841.3|15845.1|15841.1|2350
1625478150000|2021-07-05 09:42:30|15844.9|15840.9|15846.9|15842.9|15847|15843|15844.9|15840.9|10000
1625478160000|2021-07-05 09:42:40|15847.6|15843.6|15848.6|15844.6|15848.6|15844.6|15847.4|15843.4|6800
1625478170000|2021-07-05 09:42:50|15848.7|15844.7|15849.2|15845.2|15849.2|15845.2|15848.7|15844.7|4950
1625478180000|2021-07-05 09:43:00|15849.3|15845.3|15849.9|15845.9|15850.2|15846.2|15849.3|15845.3|4150
1625478190000|2021-07-05 09:43:10|15850.1|15846.1|15850.4|15846.4|15850.8|15846.8|15850.1|15846.1|6950
1625478200000|2021-07-05 09:43:20|15850.5|15846.5|15849.9|15845.9|15850.5|15846.5|15849.8|15845.8|4850
1625478210000|2021-07-05 09:43:30|15850|15846|15850.4|15846.4|15850.4|15846.4|15850|15846|3000
1625478220000|2021-07-05 09:43:40|15850.3|15846.3|15850.2|15846.2|15850.4|15846.4|15849.9|15845.9|5300
1625478230000|2021-07-05 09:43:50|15850.6|15846.6|15849.9|15845.9|15850.6|15846.6|15849.9|15845.9|4500
1625478240000|2021-07-05 09:44:00|15850.2|15846.2|15850.2|15846.2|15850.5|15846.5|15850.2|15846.2|3350
1625478250000|2021-07-05 09:44:10|15849.8|15845.8|15849|15845|15849.8|15845.8|15848.2|15844.2|5250
1625478260000|2021-07-05 09:44:20|15848.8|15844.8|15848.8|15844.8|15849.9|15845.9|15848.8|15844.8|4950
1625478270000|2021-07-05 09:44:30|15849.5|15845.5|15851|15847|15851|15847|15849.3|15845.3|4100
1625478280000|2021-07-05 09:44:40|15851.1|15847.1|15851.2|15847.2|15851.3|15847.3|15851|15847|3950
1625478290000|2021-07-05 09:44:50|15851|15847|15850.1|15846.1|15851.4|15847.4|15850.1|15846.1|6350
1625478300000|2021-07-05 09:45:00|15850.5|15846.5|15848.4|15844.4|15850.5|15846.5|15847.5|15843.5|8100
1625478310000|2021-07-05 09:45:10|15849.4|15845.4|15848.8|15844.8|15849.4|15845.4|15848.5|15844.5|4350
1625478320000|2021-07-05 09:45:20|15848.5|15844.5|15847.3|15843.3|15848.5|15844.5|15847.3|15843.3|3800
1625478330000|2021-07-05 09:45:30|15847.1|15843.1|15847|15843|15847.1|15843.1|15846.8|15842.8|4550
1625478340000|2021-07-05 09:45:40|15846.7|15842.7|15846.9|15842.9|15847|15843|15846.7|15842.7|7750
1625478350000|2021-07-05 09:45:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1050
1625478360000|2021-07-05 09:46:00|15848.1|15844.1|15847.2|15843.2|15848.6|15844.6|15847.2|15843.2|2450
1625478370000|2021-07-05 09:46:10|15847.1|15843.1|15847.8|15843.8|15847.8|15843.8|15846.9|15842.9|4400
1625478380000|2021-07-05 09:46:20|15847.2|15843.2|15847.4|15843.4|15847.8|15843.8|15846.7|15842.7|5550
1625478390000|2021-07-05 09:46:30|15847.3|15843.3|15847.2|15843.2|15847.3|15843.3|15847|15843|3250
1625478400000|2021-07-05 09:46:40|15847|15843|15846|15842|15847|15843|15844.8|15840.8|7350
1625478410000|2021-07-05 09:46:50|15845.3|15841.3|15846|15842|15846.1|15842.1|15845.3|15841.3|2900
1625478420000|2021-07-05 09:47:00|15845.8|15841.8|15846|15842|15846.2|15842.2|15845.8|15841.8|3200
1625478430000|2021-07-05 09:47:10|15845.9|15841.9|15845.1|15841.1|15845.9|15841.9|15844.7|15840.7|4400
1625478440000|2021-07-05 09:47:20|15845|15841|15845.8|15841.8|15845.9|15841.9|15845|15841|4650
1625478450000|2021-07-05 09:47:30|15846|15842|15845.1|15841.1|15846|15842|15845.1|15841.1|4300
1625478460000|2021-07-05 09:47:40|15845.3|15841.3|15845.2|15841.2|15845.8|15841.8|15844.8|15840.8|1950
1625478470000|2021-07-05 09:47:50|15845.7|15841.7|15845.6|15841.6|15846.2|15842.2|15845.6|15841.6|7450
1625478480000|2021-07-05 09:48:00|15844.5|15840.5|15844.3|15840.3|15844.5|15840.5|15844.2|15840.2|1600
1625478490000|2021-07-05 09:48:10|15844.2|15840.2|15843.2|15839.2|15844.4|15840.4|15843.2|15839.2|1750
1625478500000|2021-07-05 09:48:20|15843.3|15839.3|15843|15839|15843.4|15839.4|15843|15839|1600
1625478510000|2021-07-05 09:48:30|15843.7|15839.7|15843.2|15839.2|15843.7|15839.7|15842.9|15838.9|2350
1625478520000|2021-07-05 09:48:40|15843.3|15839.3|15842.5|15838.5|15843.3|15839.3|15842.5|15838.5|2850
1625478530000|2021-07-05 09:48:50|15843.4|15839.4|15843.4|15839.4|15843.6|15839.6|15843.2|15839.2|7400
1625478540000|2021-07-05 09:49:00|15843.5|15839.5|15843.4|15839.4|15843.5|15839.5|15843|15839|6650
1625478550000|2021-07-05 09:49:10|15843.5|15839.5|15843.8|15839.8|15844.3|15840.3|15843.5|15839.5|6750
1625478560000|2021-07-05 09:49:20|15844.4|15840.4|15846.3|15842.3|15846.3|15842.3|15844.4|15840.4|3200
1625478570000|2021-07-05 09:49:30|15845.8|15841.8|15846|15842|15846.1|15842.1|15845.3|15841.3|1650
1625478580000|2021-07-05 09:49:40|15846.2|15842.2|15846.1|15842.1|15846.5|15842.5|15845.6|15841.6|7500
1625478590000|2021-07-05 09:49:50|15846.3|15842.3|15846.7|15842.7|15846.7|15842.7|15846|15842|2400
1625478600000|2021-07-05 09:50:00|15846.5|15842.5|15845.6|15841.6|15846.5|15842.5|15845.2|15841.2|6500
1625478610000|2021-07-05 09:50:10|15846.3|15842.3|15846.3|15842.3|15846.9|15842.9|15845.9|15841.9|3000
1625478620000|2021-07-05 09:50:20|15847.2|15843.2|15846.4|15842.4|15847.2|15843.2|15845.9|15841.9|2250
1625478630000|2021-07-05 09:50:30|15847.2|15843.2|15846|15842|15847.2|15843.2|15845.8|15841.8|2200
1625478640000|2021-07-05 09:50:40|15846.4|15842.4|15845.8|15841.8|15846.5|15842.5|15845.5|15841.5|4750
1625478650000|2021-07-05 09:50:50|15845.9|15841.9|15845.2|15841.2|15846.1|15842.1|15845.2|15841.2|3600
1625478660000|2021-07-05 09:51:00|15845.3|15841.3|15845.2|15841.2|15845.4|15841.4|15844.9|15840.9|6650
1625478670000|2021-07-05 09:51:10|15845.4|15841.4|15847.2|15843.2|15847.2|15843.2|15845.4|15841.4|8000
1625478680000|2021-07-05 09:51:20|15847|15843|15847|15843|15847.2|15843.2|15846.8|15842.8|1550
1625478690000|2021-07-05 09:51:30|15847.1|15843.1|15845.7|15841.7|15847.1|15843.1|15844.9|15840.9|4200
1625478700000|2021-07-05 09:51:40|15845.5|15841.5|15844.8|15840.8|15845.5|15841.5|15844.8|15840.8|1800
1625478710000|2021-07-05 09:51:50|15845.2|15841.2|15845.3|15841.3|15845.6|15841.6|15845.2|15841.2|1100
1625478720000|2021-07-05 09:52:00|15846|15842|15845.1|15841.1|15846|15842|15845.1|15841.1|12350
1625478730000|2021-07-05 09:52:10|15845|15841|15845|15841|15845.1|15841.1|15845|15841|9950
1625478740000|2021-07-05 09:52:20|15845.1|15841.1|15845.2|15841.2|15845.3|15841.3|15845|15841|6850
1625478750000|2021-07-05 09:52:30|15845.1|15841.1|15845.9|15841.9|15845.9|15841.9|15845.1|15841.1|14000
1625478760000|2021-07-05 09:52:40|15846.1|15842.1|15846.6|15842.6|15846.6|15842.6|15846.1|15842.1|10100
1625478770000|2021-07-05 09:52:50|15846.7|15842.7|15847.6|15843.6|15847.6|15843.6|15846.7|15842.7|7950
1625478780000|2021-07-05 09:53:00|15847.4|15843.4|15846.9|15842.9|15847.4|15843.4|15846.9|15842.9|7950
1625478790000|2021-07-05 09:53:10|15846.7|15842.7|15847.2|15843.2|15847.2|15843.2|15846.7|15842.7|3300
1625478800000|2021-07-05 09:53:20|15847.3|15843.3|15847.1|15843.1|15847.3|15843.3|15847.1|15843.1|1900
1625478810000|2021-07-05 09:53:30|15846.9|15842.9|15847|15843|15847|15843|15846.7|15842.7|12600
1625478820000|2021-07-05 09:53:40|15846.9|15842.9|15847.2|15843.2|15847.2|15843.2|15846.9|15842.9|6000
1625478830000|2021-07-05 09:53:50|15847.8|15843.8|15847.2|15843.2|15847.8|15843.8|15847.2|15843.2|10750
1625478840000|2021-07-05 09:54:00|15847.3|15843.3|15846.9|15842.9|15847.6|15843.6|15846.9|15842.9|11250
1625478850000|2021-07-05 09:54:10|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|8700
1625478860000|2021-07-05 09:54:20|15846.2|15842.2|15846.2|15842.2|15846.6|15842.6|15846.2|15842.2|9900
1625478870000|2021-07-05 09:54:30|15845.8|15841.8|15844.3|15840.3|15845.8|15841.8|15844.3|15840.3|10800
1625478880000|2021-07-05 09:54:40|15844.7|15840.7|15846.2|15842.2|15846.2|15842.2|15844.7|15840.7|9650
1625478890000|2021-07-05 09:54:50|15846.5|15842.5|15846.3|15842.3|15846.7|15842.7|15846.3|15842.3|3800
1625478900000|2021-07-05 09:55:00|15846.4|15842.4|15846.8|15842.8|15846.8|15842.8|15846.1|15842.1|5050
1625478910000|2021-07-05 09:55:10|15846.7|15842.7|15846.5|15842.5|15847.3|15843.3|15846.4|15842.4|5300
1625478920000|2021-07-05 09:55:20|15846.6|15842.6|15846.9|15842.9|15846.9|15842.9|15846.6|15842.6|7400
1625478930000|2021-07-05 09:55:30|15847.1|15843.1|15847.2|15843.2|15847.2|15843.2|15846.4|15842.4|5450
1625478940000|2021-07-05 09:55:40|15846.6|15842.6|15846.8|15842.8|15846.8|15842.8|15845.6|15841.6|14600
1625478950000|2021-07-05 09:55:50|15845.8|15841.8|15848.5|15844.5|15848.5|15844.5|15845.8|15841.8|2000
1625478960000|2021-07-05 09:56:00|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15847.9|15843.9|3600
1625478970000|2021-07-05 09:56:10|15848.5|15844.5|15848|15844|15848.7|15844.7|15848|15844|4950
1625478980000|2021-07-05 09:56:20|15848.4|15844.4|15847.8|15843.8|15848.5|15844.5|15847.8|15843.8|2900
1625478990000|2021-07-05 09:56:30|15848|15844|15848.4|15844.4|15848.5|15844.5|15848|15844|3300
1625479000000|2021-07-05 09:56:40|15848.6|15844.6|15847.9|15843.9|15848.7|15844.7|15847.9|15843.9|6550
1625479010000|2021-07-05 09:56:50|15848.3|15844.3|15848.7|15844.7|15848.7|15844.7|15847.8|15843.8|3450
1625479020000|2021-07-05 09:57:00|15848.2|15844.2|15848.5|15844.5|15848.5|15844.5|15848.1|15844.1|3050
1625479030000|2021-07-05 09:57:10|15848.6|15844.6|15848.4|15844.4|15848.9|15844.9|15848.3|15844.3|5150
1625479040000|2021-07-05 09:57:20|15848.3|15844.3|15848.8|15844.8|15849|15845|15848|15844|4300
1625479050000|2021-07-05 09:57:30|15849.1|15845.1|15848.8|15844.8|15849.1|15845.1|15847.8|15843.8|5400
1625479060000|2021-07-05 09:57:40|15849.2|15845.2|15849.3|15845.3|15849.4|15845.4|15847.8|15843.8|8150
1625479070000|2021-07-05 09:57:50|15848.4|15844.4|15848.8|15844.8|15849.6|15845.6|15848.4|15844.4|5750
1625479080000|2021-07-05 09:58:00|15848.5|15844.5|15847.2|15843.2|15849|15845|15847.2|15843.2|14200
1625479090000|2021-07-05 09:58:10|15847.3|15843.3|15849.2|15845.2|15849.2|15845.2|15847.1|15843.1|3450
1625479100000|2021-07-05 09:58:20|15848.8|15844.8|15848.2|15844.2|15848.8|15844.8|15847.3|15843.3|3300
1625479110000|2021-07-05 09:58:30|15849.2|15845.2|15848|15844|15849.2|15845.2|15848|15844|3000
1625479120000|2021-07-05 09:58:40|15847.8|15843.8|15848.1|15844.1|15848.1|15844.1|15847.8|15843.8|4500
1625479130000|2021-07-05 09:58:50|15847.9|15843.9|15848|15844|15848.2|15844.2|15847.9|15843.9|6750
1625479140000|2021-07-05 09:59:00|15847.3|15843.3|15847|15843|15847.3|15843.3|15846.8|15842.8|8450
1625479150000|2021-07-05 09:59:10|15848.3|15844.3|15847.7|15843.7|15848.5|15844.5|15846.6|15842.6|10200
1625479160000|2021-07-05 09:59:20|15848|15844|15848.7|15844.7|15848.7|15844.7|15848|15844|3950
1625479170000|2021-07-05 09:59:30|15848|15844|15848.2|15844.2|15848.2|15844.2|15846.7|15842.7|4350
1625479180000|2021-07-05 09:59:40|15849.2|15845.2|15848.7|15844.7|15849.2|15845.2|15847.6|15843.6|4350
1625479190000|2021-07-05 09:59:50|15849.6|15845.6|15851|15847|15851|15847|15848.7|15844.7|19150
1625479200000|2021-07-05 10:00:00|15847|15843|15846|15842|15847.7|15843.7|15846|15842|44
1625479210000|2021-07-05 10:00:10|15846.2|15842.2|15846.7|15842.7|15846.7|15842.7|15846.2|15842.2|3
1625479220000|2021-07-05 10:00:20|15847|15843|15847.2|15843.2|15847.7|15843.7|15847|15843|11
1625479230000|2021-07-05 10:00:30|15847.5|15843.5|15847|15843|15847.5|15843.5|15846.5|15842.5|2
1625479240000|2021-07-05 10:00:40|15846.7|15842.7|15848|15844|15848|15844|15846.5|15842.5|23
1625479250000|2021-07-05 10:00:50|15848.5|15844.5|15850|15846|15850.2|15846.2|15848.2|15844.2|12
1625479260000|2021-07-05 10:01:00|15849.7|15845.7|15849.2|15845.2|15849.7|15845.7|15849.2|15845.2|1
1625479270000|2021-07-05 10:01:10|15849|15845|15847.7|15843.7|15849|15845|15847.5|15843.5|9
1625479280000|2021-07-05 10:01:20|15847.5|15843.5|15847|15843|15847.7|15843.7|15847|15843|5
1625479290000|2021-07-05 10:01:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846|15842|4
1625479300000|2021-07-05 10:01:40|15846.5|15842.5|15845.2|15841.2|15846.5|15842.5|15845.2|15841.2|11
1625479310000|2021-07-05 10:01:50|15845.5|15841.5|15845.2|15841.2|15845.5|15841.5|15845.2|15841.2|0
1625479320000|2021-07-05 10:02:00|15845.5|15841.5|15844.2|15840.2|15845.5|15841.5|15844.2|15840.2|9
1625479330000|2021-07-05 10:02:10|15844.5|15840.5|15844.5|15840.5|15844.5|15840.5|15844.5|15840.5|0
1625479340000|2021-07-05 10:02:20|15844.7|15840.7|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|2
1625479350000|2021-07-05 10:02:30|15844.5|15840.5|15845.7|15841.7|15845.7|15841.7|15844.2|15840.2|5
1625479360000|2021-07-05 10:02:40|15846|15842|15846.2|15842.2|15846.2|15842.2|15846|15842|2
1625479370000|2021-07-05 10:02:50|15846|15842|15845.5|15841.5|15846|15842|15845.5|15841.5|3
1625479380000|2021-07-05 10:03:00|15845.7|15841.7|15845.5|15841.5|15845.7|15841.7|15845.2|15841.2|1
1625479390000|2021-07-05 10:03:10|15845.7|15841.7|15846.2|15842.2|15846.2|15842.2|15845.7|15841.7|0
1625479400000|2021-07-05 10:03:20|15846.5|15842.5|15846.7|15842.7|15847.2|15843.2|15846.5|15842.5|2
1625479410000|2021-07-05 10:03:30|15846.5|15842.5|15846.5|15842.5|15846.7|15842.7|15846.5|15842.5|0
1625479420000|2021-07-05 10:03:40|15846.2|15842.2|15847.2|15843.2|15847.2|15843.2|15846.2|15842.2|4
1625479430000|2021-07-05 10:03:50|15847|15843|15847|15843|15847.7|15843.7|15846.7|15842.7|4
1625479440000|2021-07-05 10:04:00|15846.7|15842.7|15846.5|15842.5|15846.7|15842.7|15846.5|15842.5|0
1625479450000|2021-07-05 10:04:10|15846.2|15842.2|15846.7|15842.7|15846.7|15842.7|15846.2|15842.2|1
1625479460000|2021-07-05 10:04:20|15847|15843|15846.5|15842.5|15847.2|15843.2|15846.5|15842.5|2
1625479470000|2021-07-05 10:04:30|15846.7|15842.7|15846|15842|15846.7|15842.7|15846|15842|1
1625479480000|2021-07-05 10:04:40|15845.7|15841.7|15845|15841|15845.7|15841.7|15845|15841|4
1625479490000|2021-07-05 10:04:50|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15844|15840|25
1625479500000|2021-07-05 10:05:00|15845.5|15841.5|15845|15841|15845.5|15841.5|15844.7|15840.7|4
1625479510000|2021-07-05 10:05:10|15845.2|15841.2|15847|15843|15847|15843|15845|15841|9
1625479520000|2021-07-05 10:05:20|15847.2|15843.2|15847|15843|15847.2|15843.2|15847|15843|0
1625479530000|2021-07-05 10:05:30|15847.2|15843.2|15848|15844|15848|15844|15847.2|15843.2|1
1625479540000|2021-07-05 10:05:40|15847|15843|15845.5|15841.5|15847|15843|15845|15841|76
1625479550000|2021-07-05 10:05:50|15845.2|15841.2|15844.2|15840.2|15845.2|15841.2|15844|15840|4
1625479560000|2021-07-05 10:06:00|15844.5|15840.5|15843.5|15839.5|15844.5|15840.5|15843.2|15839.2|8
1625479570000|2021-07-05 10:06:10|15843.2|15839.2|15842.2|15838.2|15843.5|15839.5|15842.2|15838.2|2
1625479580000|2021-07-05 10:06:20|15843.2|15839.2|15841|15837|15843.2|15839.2|15841|15837|4
1625479590000|2021-07-05 10:06:30|15840.7|15836.7|15841.7|15837.7|15842.2|15838.2|15840.5|15836.5|8
1625479600000|2021-07-05 10:06:40|15841.5|15837.5|15842.2|15838.2|15842.2|15838.2|15840.5|15836.5|9
1625479610000|2021-07-05 10:06:50|15842|15838|15842|15838|15842|15838|15842|15838|1
1625479620000|2021-07-05 10:07:00|15842.2|15838.2|15842.5|15838.5|15842.5|15838.5|15842.2|15838.2|1
1625479630000|2021-07-05 10:07:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|2
1625479640000|2021-07-05 10:07:20|15842.5|15838.5|15844.2|15840.2|15844.2|15840.2|15842.5|15838.5|7
1625479650000|2021-07-05 10:07:30|15844|15840|15845.5|15841.5|15845.5|15841.5|15844|15840|9
1625479660000|2021-07-05 10:07:40|15845.7|15841.7|15846|15842|15846|15842|15845.7|15841.7|1
1625479670000|2021-07-05 10:07:50|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|0
1625479680000|2021-07-05 10:08:00|15846|15842|15846|15842|15846|15842|15845.7|15841.7|0
1625479690000|2021-07-05 10:08:10|15846.2|15842.2|15846|15842|15846.2|15842.2|15846|15842|10
1625479710000|2021-07-05 10:08:30|15845.7|15841.7|15845.5|15841.5|15845.7|15841.7|15845.5|15841.5|0
1625479720000|2021-07-05 10:08:40|15845|15841|15844.5|15840.5|15845|15841|15844.5|15840.5|7
1625479730000|2021-07-05 10:08:50|15844.7|15840.7|15845|15841|15845|15841|15844.5|15840.5|0
1625479740000|2021-07-05 10:09:00|15845.2|15841.2|15845.7|15841.7|15845.7|15841.7|15845.2|15841.2|2
1625479750000|2021-07-05 10:09:10|15845.5|15841.5|15845.2|15841.2|15845.5|15841.5|15845.2|15841.2|0
1625479760000|2021-07-05 10:09:20|15845|15841|15845|15841|15845.2|15841.2|15845|15841|0
1625479770000|2021-07-05 10:09:30|15844.7|15840.7|15844.5|15840.5|15845|15841|15844.5|15840.5|2
1625479780000|2021-07-05 10:09:40|15844.2|15840.2|15844.5|15840.5|15844.5|15840.5|15844|15840|1
1625479790000|2021-07-05 10:09:50|15845|15841|15845.5|15841.5|15846.2|15842.2|15845|15841|7
1625479800000|2021-07-05 10:10:00|15851.5|15833.5|15851.1|15833.1|15851.5|15833.5|15850.8|15832.8|5158769
1625479810000|2021-07-05 10:10:10|15851.5|15833.5|15851.1|15833.1|15851.5|15833.5|15851.1|15833.1|0
1625479820000|2021-07-05 10:10:20|15851.5|15833.5|15850.8|15832.8|15851.5|15833.5|15850.8|15832.8|0
1625479830000|2021-07-05 10:10:30|15851.4|15833.4|15851.4|15833.4|15851.4|15833.4|15851.4|15833.4|0
1625479840000|2021-07-05 10:10:40|15851.1|15833.1|15851.4|15833.4|15851.4|15833.4|15850.8|15832.8|0
1625479850000|2021-07-05 10:10:50|15852.1|15834.1|15852.1|15834.1|15852.1|15834.1|15852.1|15834.1|0
1625479860000|2021-07-05 10:11:00|15851.7|15833.7|15852.1|15834.1|15852.1|15834.1|15851.7|15833.7|0
1625479880000|2021-07-05 10:11:20|15851.4|15833.4|15852.1|15834.1|15852.1|15834.1|15851.4|15833.4|0
1625479890000|2021-07-05 10:11:30|15851.7|15833.7|15851.4|15833.4|15852.1|15834.1|15851.4|15833.4|0
1625479910000|2021-07-05 10:11:50|15851.7|15833.7|15852.1|15834.1|15852.1|15834.1|15851.7|15833.7|0
1625479920000|2021-07-05 10:12:00|15851.4|15833.4|15852.1|15834.1|15852.1|15834.1|15851.4|15833.4|0
1625479930000|2021-07-05 10:12:10|15852.7|15834.7|15852.7|15834.7|15852.7|15834.7|15852.7|15834.7|0
1625479940000|2021-07-05 10:12:20|15852.8|15834.8|15852.8|15834.8|15852.8|15834.8|15852.8|15834.8|0
1625479980000|2021-07-05 10:13:00|15853.1|15835.1|15853.1|15835.1|15853.1|15835.1|15852.8|15834.8|0
1625479990000|2021-07-05 10:13:10|15852.2|15834.2|15852.2|15834.2|15852.2|15834.2|15852.2|15834.2|0
1625480000000|2021-07-05 10:13:20|15852.5|15834.5|15852.2|15834.2|15852.5|15834.5|15852.2|15834.2|0
1625480010000|2021-07-05 10:13:30|15852.5|15834.5|15852.2|15834.2|15852.5|15834.5|15852.2|15834.2|0
1625480020000|2021-07-05 10:13:40|15852.8|15834.8|15852.8|15834.8|15852.8|15834.8|15852.2|15834.2|0
1625480030000|2021-07-05 10:13:50|15852.5|15834.5|15852.2|15834.2|15852.8|15834.8|15852.2|15834.2|0
1625480040000|2021-07-05 10:14:00|15852.5|15834.5|15852.8|15834.8|15852.8|15834.8|15852.2|15834.2|0
1625480050000|2021-07-05 10:14:10|15852.4|15834.4|15852|15834|15852.4|15834.4|15851.7|15833.7|0
1625480060000|2021-07-05 10:14:20|15851.7|15833.7|15852.4|15834.4|15852.4|15834.4|15851.7|15833.7|0
1625480070000|2021-07-05 10:14:30|15852|15834|15852.4|15834.4|15852.4|15834.4|15851.7|15833.7|0
1625480090000|2021-07-05 10:14:50|15852|15834|15852.4|15834.4|15852.4|15834.4|15852|15834|0
1625480100000|2021-07-05 10:15:00|15852|15834|15851.7|15833.7|15852|15834|15851.7|15833.7|0
1625480110000|2021-07-05 10:15:10|15852|15834|15852.4|15834.4|15852.4|15834.4|15851.7|15833.7|0
1625480120000|2021-07-05 10:15:20|15852|15834|15851.7|15833.7|15852.4|15834.4|15851.7|15833.7|0
1625480160000|2021-07-05 10:16:00|15852|15834|15852.4|15834.4|15852.4|15834.4|15852|15834|0
1625480170000|2021-07-05 10:16:10|15851.7|15833.7|15851.1|15833.1|15851.7|15833.7|15851.1|15833.1|0
1625480190000|2021-07-05 10:16:30|15850.8|15832.8|15850.5|15832.5|15851.1|15833.1|15850.5|15832.5|0
1625480200000|2021-07-05 10:16:40|15851.1|15833.1|15850.5|15832.5|15851.1|15833.1|15850.5|15832.5|0
1625480210000|2021-07-05 10:16:50|15849.8|15831.8|15849.8|15831.8|15849.8|15831.8|15849.8|15831.8|0
1625480240000|2021-07-05 10:17:20|15850.5|15832.5|15850.5|15832.5|15850.5|15832.5|15850.5|15832.5|0
1625480280000|2021-07-05 10:18:00|15850.8|15832.8|15850.1|15832.1|15850.8|15832.8|15850.1|15832.1|0
1625480290000|2021-07-05 10:18:10|15849.8|15831.8|15850.1|15832.1|15850.1|15832.1|15849.8|15831.8|0
1625480300000|2021-07-05 10:18:20|15849.5|15831.5|15849.5|15831.5|15849.5|15831.5|15849.5|15831.5|0
1625480310000|2021-07-05 10:18:30|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|15848.2|15830.2|0
1625480340000|2021-07-05 10:19:00|15848.5|15830.5|15848.2|15830.2|15848.5|15830.5|15848.2|15830.2|0
1625480350000|2021-07-05 10:19:10|15848.8|15830.8|15848.2|15830.2|15848.8|15830.8|15848.2|15830.2|0
1625480360000|2021-07-05 10:19:20|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|0
1625480370000|2021-07-05 10:19:30|15848.2|15830.2|15848.2|15830.2|15848.2|15830.2|15848.2|15830.2|0
1625480390000|2021-07-05 10:19:50|15847.9|15829.9|15848.2|15830.2|15848.2|15830.2|15847.9|15829.9|0
1625480420000|2021-07-05 10:20:20|15848.8|15830.8|15848.2|15830.2|15848.8|15830.8|15848.2|15830.2|0
1625480450000|2021-07-05 10:20:50|15847.9|15829.9|15847.6|15829.6|15847.9|15829.9|15847.6|15829.6|0
1625480510000|2021-07-05 10:21:50|15848.2|15830.2|15848.2|15830.2|15848.2|15830.2|15848.2|15830.2|0
1625480540000|2021-07-05 10:22:20|15848.8|15830.8|15849.5|15831.5|15849.5|15831.5|15848.8|15830.8|0
1625480550000|2021-07-05 10:22:30|15849.1|15831.1|15849.5|15831.5|15849.5|15831.5|15849.1|15831.1|0
1625480580000|2021-07-05 10:23:00|15849.1|15831.1|15849.5|15831.5|15849.5|15831.5|15849.1|15831.1|0
1625480590000|2021-07-05 10:23:10|15849.1|15831.1|15848.2|15830.2|15849.1|15831.1|15848.2|15830.2|0
1625480600000|2021-07-05 10:23:20|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|0
1625480610000|2021-07-05 10:23:30|15848.5|15830.5|15848.5|15830.5|15848.8|15830.8|15848.5|15830.5|0
1625480620000|2021-07-05 10:23:40|15848.2|15830.2|15848.8|15830.8|15848.8|15830.8|15848.2|15830.2|0
1625480640000|2021-07-05 10:24:00|15849.5|15831.5|15849.5|15831.5|15849.5|15831.5|15849.5|15831.5|0
1625480670000|2021-07-05 10:24:30|15849.8|15831.8|15848.8|15830.8|15849.8|15831.8|15848.8|15830.8|0
1625480690000|2021-07-05 10:24:50|15849.1|15831.1|15848.8|15830.8|15849.1|15831.1|15848.8|15830.8|0
1625480700000|2021-07-05 10:25:00|15848.5|15830.5|15848.2|15830.2|15848.5|15830.5|15848.2|15830.2|0
1625480710000|2021-07-05 10:25:10|15848.5|15830.5|15848.8|15830.8|15848.8|15830.8|15848.2|15830.2|0
1625480740000|2021-07-05 10:25:40|15849.1|15831.1|15849.5|15831.5|15849.5|15831.5|15849.1|15831.1|0
1625480750000|2021-07-05 10:25:50|15850.1|15832.1|15850.1|15832.1|15850.1|15832.1|15850.1|15832.1|0
1625480760000|2021-07-05 10:26:00|15849.8|15831.8|15849.5|15831.5|15850.1|15832.1|15849.5|15831.5|0
1625480780000|2021-07-05 10:26:20|15849.1|15831.1|15848.8|15830.8|15849.1|15831.1|15848.8|15830.8|0
1625480790000|2021-07-05 10:26:30|15849.1|15831.1|15849.5|15831.5|15849.5|15831.5|15849.1|15831.1|0
1625480800000|2021-07-05 10:26:40|15849.1|15831.1|15849.5|15831.5|15849.5|15831.5|15849.1|15831.1|0
1625480810000|2021-07-05 10:26:50|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|15848.8|15830.8|0
1625480820000|2021-07-05 10:27:00|15848.5|15830.5|15848.2|15830.2|15848.5|15830.5|15848.2|15830.2|0
1625480830000|2021-07-05 10:27:10|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|0
1625480840000|2021-07-05 10:27:20|15848.1|15830.1|15848.7|15830.7|15848.7|15830.7|15848.1|15830.1|0
1625480850000|2021-07-05 10:27:30|15848.4|15830.4|15848.4|15830.4|15848.7|15830.7|15848.4|15830.4|0
1625480880000|2021-07-05 10:28:00|15848.1|15830.1|15847.7|15829.7|15848.1|15830.1|15847.7|15829.7|0
1625480890000|2021-07-05 10:28:10|15848.1|15830.1|15847.7|15829.7|15848.4|15830.4|15847.7|15829.7|0
1625480900000|2021-07-05 10:28:20|15847.4|15829.4|15847.7|15829.7|15847.7|15829.7|15847.4|15829.4|0
1625480910000|2021-07-05 10:28:30|15847.4|15829.4|15847.4|15829.4|15847.4|15829.4|15847.4|15829.4|0
1625480920000|2021-07-05 10:28:40|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|0
1625480950000|2021-07-05 10:29:10|15847.1|15829.1|15847.1|15829.1|15847.1|15829.1|15847.1|15829.1|0
1625481000000|2021-07-05 10:30:00|15847.7|15829.7|15847.1|15829.1|15847.7|15829.7|15847.1|15829.1|0
1625481020000|2021-07-05 10:30:20|15846.8|15828.8|15847.1|15829.1|15847.1|15829.1|15846.5|15828.5|0
1625481030000|2021-07-05 10:30:30|15846.8|15828.8|15846.8|15828.8|15846.8|15828.8|15846.8|15828.8|0
1625481040000|2021-07-05 10:30:40|15847.1|15829.1|15846.5|15828.5|15847.1|15829.1|15846.5|15828.5|0
1625481050000|2021-07-05 10:30:50|15846.8|15828.8|15846.5|15828.5|15846.8|15828.8|15846.5|15828.5|0
1625481060000|2021-07-05 10:31:00|15846.8|15828.8|15846.5|15828.5|15847.1|15829.1|15846.5|15828.5|0
1625481070000|2021-07-05 10:31:10|15846.8|15828.8|15846.8|15828.8|15846.8|15828.8|15846.8|15828.8|0
1625481080000|2021-07-05 10:31:20|15846.5|15828.5|15846.5|15828.5|15847.1|15829.1|15845.8|15827.8|0
1625481100000|2021-07-05 10:31:40|15846.8|15828.8|15847.7|15829.7|15847.7|15829.7|15846.5|15828.5|0
1625481130000|2021-07-05 10:32:10|15848.1|15830.1|15847.7|15829.7|15848.4|15830.4|15847.7|15829.7|0
1625481140000|2021-07-05 10:32:20|15847.4|15829.4|15847.1|15829.1|15847.4|15829.4|15847.1|15829.1|0
1625481150000|2021-07-05 10:32:30|15847.4|15829.4|15847.7|15829.7|15847.7|15829.7|15847.4|15829.4|0
1625481160000|2021-07-05 10:32:40|15848.1|15830.1|15847.7|15829.7|15848.4|15830.4|15847.7|15829.7|0
1625481180000|2021-07-05 10:33:00|15848.1|15830.1|15848.4|15830.4|15848.7|15830.7|15848.1|15830.1|0
1625481210000|2021-07-05 10:33:30|15847.7|15829.7|15848.4|15830.4|15848.4|15830.4|15847.7|15829.7|0
1625481220000|2021-07-05 10:33:40|15847.7|15829.7|15848.4|15830.4|15848.4|15830.4|15847.7|15829.7|0
1625481240000|2021-07-05 10:34:00|15848.1|15830.1|15848.4|15830.4|15848.4|15830.4|15848.1|15830.1|0
1625481260000|2021-07-05 10:34:20|15848.1|15830.1|15848.4|15830.4|15848.4|15830.4|15847.7|15829.7|0
1625481280000|2021-07-05 10:34:40|15848.7|15830.7|15849|15831|15849|15831|15848.4|15830.4|0
1625481300000|2021-07-05 10:35:00|15849.3|15831.3|15849.3|15831.3|15849.3|15831.3|15849.3|15831.3|0
1625481310000|2021-07-05 10:35:10|15849.7|15831.7|15849.7|15831.7|15849.7|15831.7|15849.7|15831.7|0
1625481340000|2021-07-05 10:35:40|15849|15831|15849.7|15831.7|15849.7|15831.7|15849|15831|0
1625481350000|2021-07-05 10:35:50|15849.3|15831.3|15849.7|15831.7|15849.7|15831.7|15849|15831|0
1625481360000|2021-07-05 10:36:00|15849.3|15831.3|15849.7|15831.7|15849.7|15831.7|15849|15831|0
1625481410000|2021-07-05 10:36:50|15849.3|15831.3|15849|15831|15849.3|15831.3|15849|15831|0
1625481420000|2021-07-05 10:37:00|15848.7|15830.7|15849|15831|15849|15831|15848.7|15830.7|0
1625481470000|2021-07-05 10:37:50|15849.3|15831.3|15849|15831|15849.3|15831.3|15849|15831|0
1625481490000|2021-07-05 10:38:10|15848.7|15830.7|15848.4|15830.4|15848.7|15830.7|15848.4|15830.4|0
1625481510000|2021-07-05 10:38:30|15848.7|15830.7|15848.4|15830.4|15849|15831|15848.4|15830.4|0
1625481530000|2021-07-05 10:38:50|15849|15831|15849|15831|15849|15831|15848.4|15830.4|0
1625481540000|2021-07-05 10:39:00|15848.7|15830.7|15848.4|15830.4|15848.7|15830.7|15848.4|15830.4|0
1625481560000|2021-07-05 10:39:20|15848.7|15830.7|15849|15831|15849|15831|15848.7|15830.7|0
1625481600000|2021-07-05 10:40:00|15849.3|15831.3|15847.2|15843.2|15849.3|15843.2|15847.2|15831.3|0
1625481670000|2021-07-05 10:41:10|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|0
1625481680000|2021-07-05 10:41:20|15848.2|15844.2|15847.7|15843.7|15848.2|15844.2|15847.7|15843.7|2
1625481730000|2021-07-05 10:42:10|||||||||2
1625481770000|2021-07-05 10:42:50|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|2
1625481870000|2021-07-05 10:44:30|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1625481890000|2021-07-05 10:44:50|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1625481910000|2021-07-05 10:45:10|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1625481940000|2021-07-05 10:45:40|15850.2|15846.2|15849.2|15845.2|15850.2|15846.2|15849.2|15845.2|5
1625482000000|2021-07-05 10:46:40|15852.7|15848.7|15853.7|15849.7|15853.7|15849.7|15851.7|15847.7|17
1625482010000|2021-07-05 10:46:50|15854.2|15850.2|15852.7|15848.7|15854.2|15850.2|15852.7|15848.7|9
1625482090000|2021-07-05 10:48:10|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|6
1625482140000|2021-07-05 10:49:00|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|4
1625482150000|2021-07-05 10:49:10|||||||||1
1625482210000|2021-07-05 10:50:10|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1625482300000|2021-07-05 10:51:40|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|2
1625482310000|2021-07-05 10:51:50|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1625482330000|2021-07-05 10:52:10|||||||||2
1625482370000|2021-07-05 10:52:50|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|3
1625482520000|2021-07-05 10:55:20|||||||||1
1625482530000|2021-07-05 10:55:30|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|4
1625482550000|2021-07-05 10:55:50|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1625482610000|2021-07-05 10:56:50|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|2
1625482630000|2021-07-05 10:57:10|15850.7|15846.7|15852.2|15848.2|15852.2|15848.2|15850.7|15846.7|2
1625482670000|2021-07-05 10:57:50|||||||||2
1625482680000|2021-07-05 10:58:00|||||||||2
1625482860000|2021-07-05 11:01:00|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|2
1625482890000|2021-07-05 11:01:30|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1625482950000|2021-07-05 11:02:30|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|3
1625482960000|2021-07-05 11:02:40|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1625482990000|2021-07-05 11:03:10|||||||||2
1625483000000|2021-07-05 11:03:20|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|15854.7|15850.7|1
1625483030000|2021-07-05 11:03:50|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|1
1625483040000|2021-07-05 11:04:00|15853.2|15849.2|15852.7|15848.7|15853.2|15849.2|15852.7|15848.7|4
1625483050000|2021-07-05 11:04:10|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|1
1625483140000|2021-07-05 11:05:40|15853.2|15849.2|15852.7|15848.7|15853.2|15849.2|15852.7|15848.7|4
1625483160000|2021-07-05 11:06:00|||||||||1
1625483270000|2021-07-05 11:07:50|||||||||2
1625483290000|2021-07-05 11:08:10|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1625483420000|2021-07-05 11:10:20|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1625483430000|2021-07-05 11:10:30|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1625483440000|2021-07-05 11:10:40|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|3
1625483450000|2021-07-05 11:10:50|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|2
1625483470000|2021-07-05 11:11:10|||||||||2
1625483480000|2021-07-05 11:11:20|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|2
1625483510000|2021-07-05 11:11:50|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1625483520000|2021-07-05 11:12:00|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1625483540000|2021-07-05 11:12:20|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|3
1625483560000|2021-07-05 11:12:40|15849.2|15845.2|15849.7|15845.7|15849.7|15845.7|15849.2|15845.2|10
1625483590000|2021-07-05 11:13:10|15850.2|15846.2|15852.2|15848.2|15852.2|15848.2|15850.2|15846.2|3
1625483600000|2021-07-05 11:13:20|15853.7|15849.7|15852.2|15848.2|15853.7|15849.7|15852.2|15848.2|7
1625483610000|2021-07-05 11:13:30|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|2
1625483670000|2021-07-05 11:14:30|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1625483700000|2021-07-05 11:15:00|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1625483760000|2021-07-05 11:16:00|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1625483780000|2021-07-05 11:16:20|15848.2|15844.2|15847.7|15843.7|15848.2|15844.2|15847.7|15843.7|12
1625483830000|2021-07-05 11:17:10|||||||||1
1625483840000|2021-07-05 11:17:20|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1625483860000|2021-07-05 11:17:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|4
1625483870000|2021-07-05 11:17:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1625483910000|2021-07-05 11:18:30|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|1
1625484250000|2021-07-05 11:24:10|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|15855.7|15851.7|1
1625484270000|2021-07-05 11:24:30|||||||||9
1625484370000|2021-07-05 11:26:10|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|2
1625484650000|2021-07-05 11:30:50|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|2
1625484700000|2021-07-05 11:31:40|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1625484760000|2021-07-05 11:32:40|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|1
1625484770000|2021-07-05 11:32:50|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1625485020000|2021-07-05 11:37:00|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|4
1625485030000|2021-07-05 11:37:10|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1625485050000|2021-07-05 11:37:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1625485090000|2021-07-05 11:38:10|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|1
1625485100000|2021-07-05 11:38:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1625485140000|2021-07-05 11:39:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|4
1625485150000|2021-07-05 11:39:10|15844.2|15840.2|15843.7|15839.7|15844.2|15840.2|15843.7|15839.7|8
1625485160000|2021-07-05 11:39:20|||||||||1
1625485180000|2021-07-05 11:39:40|15844.2|15840.2|15843.7|15839.7|15844.7|15840.7|15843.7|15839.7|12
1625485190000|2021-07-05 11:39:50|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1625485200000|2021-07-05 11:40:00|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1625485210000|2021-07-05 11:40:10|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|4
1625485240000|2021-07-05 11:40:40|||||||||4
1625485260000|2021-07-05 11:41:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|2
1625485270000|2021-07-05 11:41:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|4
1625485280000|2021-07-05 11:41:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|6
1625485290000|2021-07-05 11:41:30|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|4
1625485300000|2021-07-05 11:41:40|||||||||4
1625485310000|2021-07-05 11:41:50|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|3
1625485320000|2021-07-05 11:42:00|||||||||3
1625485330000|2021-07-05 11:42:10|15842.7|15838.7|15842.2|15838.2|15842.7|15838.7|15842.2|15838.2|3
1625485340000|2021-07-05 11:42:20|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1625485350000|2021-07-05 11:42:30|||||||||2
1625485370000|2021-07-05 11:42:50|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|2
1625485410000|2021-07-05 11:43:30|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|2
1625485450000|2021-07-05 11:44:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1625485470000|2021-07-05 11:44:30|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|4
1625485520000|2021-07-05 11:45:20|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1625485560000|2021-07-05 11:46:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|2
1625485610000|2021-07-05 11:46:50|||||||||2
1625485650000|2021-07-05 11:47:30|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|3
1625485660000|2021-07-05 11:47:40|||||||||1
1625485680000|2021-07-05 11:48:00|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|2
1625485720000|2021-07-05 11:48:40|15847.2|15843.2|15848.2|15844.2|15848.2|15844.2|15847.2|15843.2|3
1625485750000|2021-07-05 11:49:10|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|2
1625485760000|2021-07-05 11:49:20|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|2
1625485800000|2021-07-05 11:50:00|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|1
1625485830000|2021-07-05 11:50:30|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1625485840000|2021-07-05 11:50:40|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|3
1625485850000|2021-07-05 11:50:50|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1625485930000|2021-07-05 11:52:10|||||||||1
1625485950000|2021-07-05 11:52:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1625485970000|2021-07-05 11:52:50|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|2
1625486010000|2021-07-05 11:53:30|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|15851.2|15847.2|2
1625486120000|2021-07-05 11:55:20|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|2
1625486130000|2021-07-05 11:55:30|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1625486180000|2021-07-05 11:56:20|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1
1625486190000|2021-07-05 11:56:30|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1625486290000|2021-07-05 11:58:10|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1625486300000|2021-07-05 11:58:20|15851.7|15847.7|15849.7|15845.7|15851.7|15847.7|15849.7|15845.7|5
1625486310000|2021-07-05 11:58:30|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|3
1625486320000|2021-07-05 11:58:40|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|4
1625486330000|2021-07-05 11:58:50|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1625486680000|2021-07-05 12:04:40|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1625486690000|2021-07-05 12:04:50|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1625486990000|2021-07-05 12:09:50|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|1
1625487140000|2021-07-05 12:12:20|||||||||1
1625487170000|2021-07-05 12:12:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1625487180000|2021-07-05 12:13:00|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|2
1625487190000|2021-07-05 12:13:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1625487210000|2021-07-05 12:13:30|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1625487230000|2021-07-05 12:13:50|||||||||2
1625487460000|2021-07-05 12:17:40|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1625487830000|2021-07-05 12:23:50|||||||||6
1625487970000|2021-07-05 12:26:10|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1625488070000|2021-07-05 12:27:50|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1625488090000|2021-07-05 12:28:10|||||||||1
1625488120000|2021-07-05 12:28:40|||||||||1
1625488130000|2021-07-05 12:28:50|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1625488150000|2021-07-05 12:29:10|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1625488170000|2021-07-05 12:29:30|15843.7|15839.7|15842.7|15838.7|15843.7|15839.7|15842.7|15838.7|3
1625488180000|2021-07-05 12:29:40|15843.2|15839.2|15842.2|15838.2|15843.2|15839.2|15842.2|15838.2|13
1625488190000|2021-07-05 12:29:50|15841.7|15837.7|15842.7|15838.7|15842.7|15838.7|15841.7|15837.7|2
1625488200000|2021-07-05 12:30:00|15843.2|15839.2|15842.2|15838.2|15843.2|15839.2|15842.2|15838.2|2
1625488210000|2021-07-05 12:30:10|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|3
1625488220000|2021-07-05 12:30:20|15843.7|15839.7|15842.7|15838.7|15843.7|15839.7|15842.2|15838.2|8
1625488240000|2021-07-05 12:30:40|15842.2|15838.2|15843.2|15839.2|15843.2|15839.2|15842.2|15838.2|4
1625488250000|2021-07-05 12:30:50|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1625488260000|2021-07-05 12:31:00|||||||||4
1625488270000|2021-07-05 12:31:10|||||||||4
1625488280000|2021-07-05 12:31:20|15843.2|15839.2|15842.7|15838.7|15843.2|15839.2|15842.7|15838.7|2
1625488290000|2021-07-05 12:31:30|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1625488300000|2021-07-05 12:31:40|15842.2|15838.2|15842.7|15838.7|15842.7|15838.7|15842.2|15838.2|4
1625488320000|2021-07-05 12:32:00|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|4
1625488330000|2021-07-05 12:32:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|2
1625488340000|2021-07-05 12:32:20|15844.2|15840.2|15843.7|15839.7|15844.2|15840.2|15843.7|15839.7|2
1625488350000|2021-07-05 12:32:30|||||||||1
1625488360000|2021-07-05 12:32:40|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|2
1625488370000|2021-07-05 12:32:50|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|3
1625488390000|2021-07-05 12:33:10|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|15843.2|15839.2|1
1625488400000|2021-07-05 12:33:20|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1625488440000|2021-07-05 12:34:00|||||||||2
1625488460000|2021-07-05 12:34:20|15843.7|15839.7|15844.7|15840.7|15844.7|15840.7|15843.7|15839.7|2
1625488470000|2021-07-05 12:34:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1625488480000|2021-07-05 12:34:40|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1625488500000|2021-07-05 12:35:00|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|2
1625488510000|2021-07-05 12:35:10|||||||||1
1625488530000|2021-07-05 12:35:30|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1625488550000|2021-07-05 12:35:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|4
1625488570000|2021-07-05 12:36:10|||||||||1
1625488590000|2021-07-05 12:36:30|||||||||1
1625488600000|2021-07-05 12:36:40|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1625488620000|2021-07-05 12:37:00|15843.2|15839.2|15841.2|15837.2|15843.2|15839.2|15841.2|15837.2|6
1625488640000|2021-07-05 12:37:20|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|4
1625488650000|2021-07-05 12:37:30|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|3
1625488660000|2021-07-05 12:37:40|15839.7|15835.7|15838.2|15834.2|15839.7|15835.7|15838.2|15834.2|5
1625488670000|2021-07-05 12:37:50|15837.7|15833.7|15839.2|15835.2|15839.2|15835.2|15837.7|15833.7|7
1625488680000|2021-07-05 12:38:00|||||||||2
1625488690000|2021-07-05 12:38:10|15838.7|15834.7|15837.7|15833.7|15838.7|15834.7|15837.7|15833.7|2
1625488700000|2021-07-05 12:38:20|15838.2|15834.2|15837.7|15833.7|15838.2|15834.2|15837.7|15833.7|4
1625488720000|2021-07-05 12:38:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625488730000|2021-07-05 12:38:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1625488740000|2021-07-05 12:39:00|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1625488750000|2021-07-05 12:39:10|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1625488760000|2021-07-05 12:39:20|15839.7|15835.7|15840.2|15836.2|15840.2|15836.2|15839.7|15835.7|6
1625488770000|2021-07-05 12:39:30|15840.7|15836.7|15839.7|15835.7|15840.7|15836.7|15839.7|15835.7|4
1625488800000|2021-07-05 12:40:00|||||||||2
1625488810000|2021-07-05 12:40:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|4
1625488820000|2021-07-05 12:40:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1625488830000|2021-07-05 12:40:30|15838.7|15834.7|15836.7|15832.7|15838.7|15834.7|15836.7|15832.7|6
1625488840000|2021-07-05 12:40:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1625488850000|2021-07-05 12:40:50|||||||||1
1625488910000|2021-07-05 12:41:50|15838.2|15834.2|15837.7|15833.7|15838.2|15834.2|15837.7|15833.7|4
1625488930000|2021-07-05 12:42:10|15836.7|15832.7|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|5
1625488960000|2021-07-05 12:42:40|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|3
1625488970000|2021-07-05 12:42:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1625488980000|2021-07-05 12:43:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|4
1625489000000|2021-07-05 12:43:20|15838.2|15834.2|15838.7|15834.7|15838.7|15834.7|15838.2|15834.2|9
1625489010000|2021-07-05 12:43:30|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|9
1625489090000|2021-07-05 12:44:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625489100000|2021-07-05 12:45:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1625489120000|2021-07-05 12:45:20|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|2
1625489130000|2021-07-05 12:45:30|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1625489150000|2021-07-05 12:45:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625489160000|2021-07-05 12:46:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|3
1625489170000|2021-07-05 12:46:10|15836.2|15832.2|15835.7|15831.7|15836.2|15832.2|15835.7|15831.7|7
1625489180000|2021-07-05 12:46:20|15835.2|15831.2|15835.7|15831.7|15835.7|15831.7|15835.2|15831.2|4
1625489220000|2021-07-05 12:47:00|||||||||1
1625489230000|2021-07-05 12:47:10|||||||||1
1625489250000|2021-07-05 12:47:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1625489260000|2021-07-05 12:47:40|||||||||1
1625489320000|2021-07-05 12:48:40|15835.7|15831.7|15836.2|15832.2|15836.2|15832.2|15835.7|15831.7|9
1625489330000|2021-07-05 12:48:50|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625489340000|2021-07-05 12:49:00|15834.7|15830.7|15834.2|15830.2|15834.7|15830.7|15834.2|15830.2|7
1625489360000|2021-07-05 12:49:20|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|5
1625489370000|2021-07-05 12:49:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1625489400000|2021-07-05 12:50:00|||||||||1
1625489440000|2021-07-05 12:50:40|||||||||1
1625489490000|2021-07-05 12:51:30|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|3
1625489500000|2021-07-05 12:51:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625489510000|2021-07-05 12:51:50|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1625489520000|2021-07-05 12:52:00|15833.2|15829.2|15833.7|15829.7|15834.2|15830.2|15833.2|15829.2|4
1625489540000|2021-07-05 12:52:20|15834.2|15830.2|15835.7|15831.7|15835.7|15831.7|15834.2|15830.2|8
1625489550000|2021-07-05 12:52:30|||||||||1
1625489560000|2021-07-05 12:52:40|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|12
1625489580000|2021-07-05 12:53:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|3
1625489590000|2021-07-05 12:53:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|4
1625489610000|2021-07-05 12:53:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625489630000|2021-07-05 12:53:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625489650000|2021-07-05 12:54:10|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|4
1625489670000|2021-07-05 12:54:30|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625489700000|2021-07-05 12:55:00|||||||||1
1625489760000|2021-07-05 12:56:00|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625489770000|2021-07-05 12:56:10|||||||||2
1625489780000|2021-07-05 12:56:20|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625489800000|2021-07-05 12:56:40|||||||||1
1625489830000|2021-07-05 12:57:10|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625489840000|2021-07-05 12:57:20|||||||||2
1625489860000|2021-07-05 12:57:40|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1625489870000|2021-07-05 12:57:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625489910000|2021-07-05 12:58:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625489920000|2021-07-05 12:58:40|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1625489940000|2021-07-05 12:59:00|||||||||1
1625489950000|2021-07-05 12:59:10|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625489970000|2021-07-05 12:59:30|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|3
1625489990000|2021-07-05 12:59:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625490000000|2021-07-05 13:00:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1625490040000|2021-07-05 13:00:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625490060000|2021-07-05 13:01:00|||||||||1
1625490070000|2021-07-05 13:01:10|||||||||2
1625490080000|2021-07-05 13:01:20|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1625490100000|2021-07-05 13:01:40|15833.2|15829.2|15835.2|15831.2|15835.2|15831.2|15833.2|15829.2|17
1625490120000|2021-07-05 13:02:00|||||||||1
1625490130000|2021-07-05 13:02:10|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|4
1625490140000|2021-07-05 13:02:20|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625490180000|2021-07-05 13:03:00|15834.7|15830.7|15833.7|15829.7|15834.7|15830.7|15833.7|15829.7|4
1625490190000|2021-07-05 13:03:10|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625490240000|2021-07-05 13:04:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625490250000|2021-07-05 13:04:10|||||||||8
1625490280000|2021-07-05 13:04:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|3
1625490290000|2021-07-05 13:04:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625490320000|2021-07-05 13:05:20|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625490340000|2021-07-05 13:05:40|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1625490350000|2021-07-05 13:05:50|||||||||1
1625490360000|2021-07-05 13:06:00|15835.2|15831.2|15833.7|15829.7|15835.2|15831.2|15833.7|15829.7|4
1625490380000|2021-07-05 13:06:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625490390000|2021-07-05 13:06:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|3
1625490400000|2021-07-05 13:06:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1625490410000|2021-07-05 13:06:50|15836.7|15832.7|15837.2|15833.2|15837.2|15833.2|15836.7|15832.7|7
1625490430000|2021-07-05 13:07:10|15838.2|15834.2|15839.7|15835.7|15839.7|15835.7|15838.2|15834.2|4
1625490450000|2021-07-05 13:07:30|15837.2|15833.2|15838.2|15834.2|15838.2|15834.2|15837.2|15833.2|8
1625490460000|2021-07-05 13:07:40|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1625490470000|2021-07-05 13:07:50|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1625490480000|2021-07-05 13:08:00|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|3
1625490490000|2021-07-05 13:08:10|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|4
1625490510000|2021-07-05 13:08:30|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|3
1625490530000|2021-07-05 13:08:50|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625490540000|2021-07-05 13:09:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1625490550000|2021-07-05 13:09:10|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1625490570000|2021-07-05 13:09:30|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|2
1625490580000|2021-07-05 13:09:40|||||||||1
1625490590000|2021-07-05 13:09:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|3
1625490600000|2021-07-05 13:10:00|||||||||1
1625490610000|2021-07-05 13:10:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1625490640000|2021-07-05 13:10:40|15842.2|15838.2|15840.7|15836.7|15842.2|15838.2|15840.7|15836.7|3
1625490650000|2021-07-05 13:10:50|||||||||1
1625490660000|2021-07-05 13:11:00|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|2
1625490680000|2021-07-05 13:11:20|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|2
1625490750000|2021-07-05 13:12:30|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1625490790000|2021-07-05 13:13:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625490820000|2021-07-05 13:13:40|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|2
1625490910000|2021-07-05 13:15:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1625490940000|2021-07-05 13:15:40|||||||||1
1625490980000|2021-07-05 13:16:20|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625491010000|2021-07-05 13:16:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1625491110000|2021-07-05 13:18:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625491180000|2021-07-05 13:19:40|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625491340000|2021-07-05 13:22:20|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625491360000|2021-07-05 13:22:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625491410000|2021-07-05 13:23:30|15833.7|15829.7|15833.2|15829.2|15833.7|15829.7|15833.2|15829.2|7
1625491420000|2021-07-05 13:23:40|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|3
1625491450000|2021-07-05 13:24:10|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625491480000|2021-07-05 13:24:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1625491500000|2021-07-05 13:25:00|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|2
1625491520000|2021-07-05 13:25:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625491550000|2021-07-05 13:25:50|||||||||3
1625491570000|2021-07-05 13:26:10|15831.7|15827.7|15829.2|15825.2|15831.7|15827.7|15829.2|15825.2|2
1625491580000|2021-07-05 13:26:20|||||||||2
1625491590000|2021-07-05 13:26:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1625491620000|2021-07-05 13:27:00|15828.7|15824.7|15827.7|15823.7|15828.7|15824.7|15827.7|15823.7|8
1625491630000|2021-07-05 13:27:10|15827.2|15823.2|15828.2|15824.2|15828.2|15824.2|15827.2|15823.2|3
1625491640000|2021-07-05 13:27:20|||||||||2
1625491650000|2021-07-05 13:27:30|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|2
1625491700000|2021-07-05 13:28:20|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.7|15822.7|6
1625491710000|2021-07-05 13:28:30|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|4
1625491720000|2021-07-05 13:28:40|||||||||1
1625491740000|2021-07-05 13:29:00|||||||||3
1625491750000|2021-07-05 13:29:10|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|4
1625491770000|2021-07-05 13:29:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625491800000|2021-07-05 13:30:00|15828.2|15824.2|15829.2|15825.2|15829.2|15825.2|15828.2|15824.2|11
1625491810000|2021-07-05 13:30:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625491820000|2021-07-05 13:30:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625491840000|2021-07-05 13:30:40|15827.7|15823.7|15828.2|15824.2|15828.2|15824.2|15827.7|15823.7|3
1625491850000|2021-07-05 13:30:50|15827.7|15823.7|15827.2|15823.2|15827.7|15823.7|15827.2|15823.2|3
1625491860000|2021-07-05 13:31:00|||||||||2
1625491870000|2021-07-05 13:31:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625491900000|2021-07-05 13:31:40|15826.2|15822.2|15828.2|15824.2|15828.2|15824.2|15826.2|15822.2|14
1625491910000|2021-07-05 13:31:50|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625491920000|2021-07-05 13:32:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625491950000|2021-07-05 13:32:30|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|2
1625491960000|2021-07-05 13:32:40|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625491990000|2021-07-05 13:33:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|3
1625492000000|2021-07-05 13:33:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625492120000|2021-07-05 13:35:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625492130000|2021-07-05 13:35:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625492150000|2021-07-05 13:35:50|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625492390000|2021-07-05 13:39:50|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15830.2|15826.2|5
1625492510000|2021-07-05 13:41:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625492800000|2021-07-05 13:46:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1625492860000|2021-07-05 13:47:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625492900000|2021-07-05 13:48:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1625492910000|2021-07-05 13:48:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625492950000|2021-07-05 13:49:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1625493030000|2021-07-05 13:50:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625493040000|2021-07-05 13:50:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625493070000|2021-07-05 13:51:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1625493090000|2021-07-05 13:51:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625493150000|2021-07-05 13:52:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|4
1625493170000|2021-07-05 13:52:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1625493190000|2021-07-05 13:53:10|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1625493210000|2021-07-05 13:53:30|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625493270000|2021-07-05 13:54:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|3
1625493290000|2021-07-05 13:54:50|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1625493320000|2021-07-05 13:55:20|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625493360000|2021-07-05 13:56:00|||||||||1
1625493380000|2021-07-05 13:56:20|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625493440000|2021-07-05 13:57:20|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|3
1625493510000|2021-07-05 13:58:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625493550000|2021-07-05 13:59:10|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625493580000|2021-07-05 13:59:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625493600000|2021-07-05 14:00:00|||||||||2
1625493630000|2021-07-05 14:00:30|||||||||1
1625493650000|2021-07-05 14:00:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1625493660000|2021-07-05 14:01:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|2
1625493670000|2021-07-05 14:01:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625493690000|2021-07-05 14:01:30|15839.2|15835.2|15839.7|15835.7|15839.7|15835.7|15839.2|15835.2|9
1625493700000|2021-07-05 14:01:40|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625493710000|2021-07-05 14:01:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|5
1625493720000|2021-07-05 14:02:00|15838.2|15834.2|15837.7|15833.7|15838.2|15834.2|15837.7|15833.7|3
1625493730000|2021-07-05 14:02:10|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|2
1625493760000|2021-07-05 14:02:40|15836.7|15832.7|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|3
1625493830000|2021-07-05 14:03:50|15834.7|15830.7|15833.7|15829.7|15834.7|15830.7|15833.7|15829.7|4
1625493850000|2021-07-05 14:04:10|||||||||1
1625493860000|2021-07-05 14:04:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625493880000|2021-07-05 14:04:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625493900000|2021-07-05 14:05:00|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1625493910000|2021-07-05 14:05:10|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1625493950000|2021-07-05 14:05:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625494010000|2021-07-05 14:06:50|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625494030000|2021-07-05 14:07:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625494040000|2021-07-05 14:07:20|||||||||3
1625494080000|2021-07-05 14:08:00|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625494090000|2021-07-05 14:08:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625494130000|2021-07-05 14:08:50|15828.7|15824.7|15827.2|15823.2|15828.7|15824.7|15827.2|15823.2|11
1625494150000|2021-07-05 14:09:10|||||||||1
1625494200000|2021-07-05 14:10:00|||||||||1
1625494210000|2021-07-05 14:10:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1625494310000|2021-07-05 14:11:50|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625494320000|2021-07-05 14:12:00|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|5
1625494330000|2021-07-05 14:12:10|||||||||1
1625494340000|2021-07-05 14:12:20|||||||||14
1625494350000|2021-07-05 14:12:30|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|12
1625494370000|2021-07-05 14:12:50|15829.2|15825.2|15830.2|15826.2|15830.2|15826.2|15829.2|15825.2|26
1625494390000|2021-07-05 14:13:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|11
1625494400000|2021-07-05 14:13:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|4
1625494430000|2021-07-05 14:13:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|10
1625494450000|2021-07-05 14:14:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1625494460000|2021-07-05 14:14:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|5
1625494470000|2021-07-05 14:14:30|||||||||4
1625494490000|2021-07-05 14:14:50|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|5
1625494500000|2021-07-05 14:15:00|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625494540000|2021-07-05 14:15:40|15832.7|15828.7|15833.7|15829.7|15833.7|15829.7|15832.7|15828.7|10
1625494600000|2021-07-05 14:16:40|15832.7|15828.7|15833.7|15829.7|15833.7|15829.7|15832.7|15828.7|10
1625494800000|2021-07-05 14:20:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625494850000|2021-07-05 14:20:50|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|10
1625494870000|2021-07-05 14:21:10|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|3
1625494910000|2021-07-05 14:21:50|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|3
1625494930000|2021-07-05 14:22:10|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1625495090000|2021-07-05 14:24:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625495150000|2021-07-05 14:25:50|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625495180000|2021-07-05 14:26:20|||||||||2
1625495210000|2021-07-05 14:26:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1625495250000|2021-07-05 14:27:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1625495280000|2021-07-05 14:28:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|8
1625495350000|2021-07-05 14:29:10|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1625495530000|2021-07-05 14:32:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|8
1625495560000|2021-07-05 14:32:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1625495630000|2021-07-05 14:33:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|2
1625495680000|2021-07-05 14:34:40|15832.7|15828.7|15833.2|15829.2|15833.2|15829.2|15832.7|15828.7|2
1625495760000|2021-07-05 14:36:00|15836.2|15832.2|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|63
1625495810000|2021-07-05 14:36:50|||||||||5
1625495830000|2021-07-05 14:37:10|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1625495850000|2021-07-05 14:37:30|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|4
1625495870000|2021-07-05 14:37:50|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|2
1625495890000|2021-07-05 14:38:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|8
1625495980000|2021-07-05 14:39:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1625496010000|2021-07-05 14:40:10|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|1
1625496050000|2021-07-05 14:40:50|15837.2|15833.2|15837.7|15833.7|15837.7|15833.7|15837.2|15833.2|3
1625496060000|2021-07-05 14:41:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1625496110000|2021-07-05 14:41:50|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1625496170000|2021-07-05 14:42:50|||||||||1
1625496190000|2021-07-05 14:43:10|||||||||1
1625496230000|2021-07-05 14:43:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|2
1625496250000|2021-07-05 14:44:10|||||||||6
1625496260000|2021-07-05 14:44:20|15835.2|15831.2|15834.2|15830.2|15835.2|15831.2|15834.2|15830.2|11
1625496300000|2021-07-05 14:45:00|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625496310000|2021-07-05 14:45:10|||||||||2
1625496320000|2021-07-05 14:45:20|||||||||2
1625496330000|2021-07-05 14:45:30|||||||||1
1625496350000|2021-07-05 14:45:50|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625496360000|2021-07-05 14:46:00|||||||||3
1625496410000|2021-07-05 14:46:50|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.7|15829.7|3
1625496450000|2021-07-05 14:47:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|5
1625496570000|2021-07-05 14:49:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1625496600000|2021-07-05 14:50:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625496650000|2021-07-05 14:50:50|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1625496680000|2021-07-05 14:51:20|||||||||2
1625496820000|2021-07-05 14:53:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625496950000|2021-07-05 14:55:50|||||||||2
1625496960000|2021-07-05 14:56:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|2
1625496970000|2021-07-05 14:56:10|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625496980000|2021-07-05 14:56:20|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|3
1625497170000|2021-07-05 14:59:30|15836.2|15832.2|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|10
1625497230000|2021-07-05 15:00:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1625497240000|2021-07-05 15:00:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1625497410000|2021-07-05 15:03:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625497470000|2021-07-05 15:04:30|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1625497490000|2021-07-05 15:04:50|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|2
1625497510000|2021-07-05 15:05:10|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|3
1625497580000|2021-07-05 15:06:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625497590000|2021-07-05 15:06:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625497610000|2021-07-05 15:06:50|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625497630000|2021-07-05 15:07:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625497650000|2021-07-05 15:07:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1625497660000|2021-07-05 15:07:40|||||||||1
1625497670000|2021-07-05 15:07:50|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625497680000|2021-07-05 15:08:00|||||||||4
1625497690000|2021-07-05 15:08:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|4
1625497700000|2021-07-05 15:08:20|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15830.2|15826.2|3
1625497720000|2021-07-05 15:08:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625497890000|2021-07-05 15:11:30|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625497920000|2021-07-05 15:12:00|||||||||1
1625497950000|2021-07-05 15:12:30|||||||||1
1625497960000|2021-07-05 15:12:40|15832.2|15828.2|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|3
1625497980000|2021-07-05 15:13:00|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|2
1625498030000|2021-07-05 15:13:50|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625498060000|2021-07-05 15:14:20|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1625498070000|2021-07-05 15:14:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625498090000|2021-07-05 15:14:50|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625498110000|2021-07-05 15:15:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625498150000|2021-07-05 15:15:50|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625498170000|2021-07-05 15:16:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625498190000|2021-07-05 15:16:30|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625498200000|2021-07-05 15:16:40|15831.2|15827.2|15832.2|15828.2|15832.2|15828.2|15831.2|15827.2|4
1625498210000|2021-07-05 15:16:50|||||||||3
1625498220000|2021-07-05 15:17:00|15833.2|15829.2|15834.7|15830.7|15834.7|15830.7|15833.2|15829.2|13
1625498300000|2021-07-05 15:18:20|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.7|15829.7|3
1625498350000|2021-07-05 15:19:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1625498440000|2021-07-05 15:20:40|||||||||1
1625498450000|2021-07-05 15:20:50|||||||||1
1625498470000|2021-07-05 15:21:10|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|2
1625498490000|2021-07-05 15:21:30|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|3
1625498500000|2021-07-05 15:21:40|||||||||2
1625498520000|2021-07-05 15:22:00|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|1
1625498540000|2021-07-05 15:22:20|||||||||2
1625498550000|2021-07-05 15:22:30|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625498570000|2021-07-05 15:22:50|||||||||8
1625498580000|2021-07-05 15:23:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625498600000|2021-07-05 15:23:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|2
1625498610000|2021-07-05 15:23:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|14
1625498620000|2021-07-05 15:23:40|15832.2|15828.2|15830.7|15826.7|15832.2|15828.2|15830.7|15826.7|3
1625498630000|2021-07-05 15:23:50|||||||||1
1625498640000|2021-07-05 15:24:00|15829.7|15825.7|15830.2|15826.2|15830.2|15826.2|15829.7|15825.7|2
1625498650000|2021-07-05 15:24:10|15829.7|15825.7|15827.7|15823.7|15829.7|15825.7|15827.7|15823.7|5
1625498660000|2021-07-05 15:24:20|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625498670000|2021-07-05 15:24:30|||||||||2
1625498680000|2021-07-05 15:24:40|15826.7|15822.7|15826.2|15822.2|15826.7|15822.7|15826.2|15822.2|10
1625498690000|2021-07-05 15:24:50|||||||||2
1625498700000|2021-07-05 15:25:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625498720000|2021-07-05 15:25:20|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|6
1625498730000|2021-07-05 15:25:30|||||||||1
1625498740000|2021-07-05 15:25:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625498760000|2021-07-05 15:26:00|15824.2|15820.2|15823.2|15819.2|15824.2|15820.2|15823.2|15819.2|21
1625498770000|2021-07-05 15:26:10|15824.7|15820.7|15825.7|15821.7|15825.7|15821.7|15824.7|15820.7|5
1625498780000|2021-07-05 15:26:20|15826.7|15822.7|15825.7|15821.7|15826.7|15822.7|15825.7|15821.7|2
1625498790000|2021-07-05 15:26:30|||||||||1
1625498810000|2021-07-05 15:26:50|||||||||1
1625498820000|2021-07-05 15:27:00|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|4
1625498830000|2021-07-05 15:27:10|||||||||1
1625498850000|2021-07-05 15:27:30|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625498870000|2021-07-05 15:27:50|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625498890000|2021-07-05 15:28:10|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|2
1625498910000|2021-07-05 15:28:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625498920000|2021-07-05 15:28:40|15828.2|15824.2|15830.2|15826.2|15830.2|15826.2|15828.2|15824.2|4
1625498940000|2021-07-05 15:29:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1625498950000|2021-07-05 15:29:10|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1625498960000|2021-07-05 15:29:20|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625498970000|2021-07-05 15:29:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625498980000|2021-07-05 15:29:40|15828.2|15824.2|15828.7|15824.7|15828.7|15824.7|15828.2|15824.2|2
1625498990000|2021-07-05 15:29:50|15829.2|15825.2|15830.2|15826.2|15830.2|15826.2|15829.2|15825.2|2
1625499000000|2021-07-05 15:30:00|15829.7|15825.7|15830.7|15826.7|15830.7|15826.7|15829.7|15825.7|6
1625499010000|2021-07-05 15:30:10|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|7
1625499070000|2021-07-05 15:31:10|15833.2|15829.2|15833.7|15829.7|15833.7|15829.7|15833.2|15829.2|17
1625499090000|2021-07-05 15:31:30|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|1
1625499120000|2021-07-05 15:32:00|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|1
1625499140000|2021-07-05 15:32:20|15830.7|15826.7|15830.2|15826.2|15830.7|15826.7|15830.2|15826.2|4
1625499220000|2021-07-05 15:33:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|2
1625499240000|2021-07-05 15:34:00|||||||||1
1625499250000|2021-07-05 15:34:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625499260000|2021-07-05 15:34:20|||||||||1
1625499280000|2021-07-05 15:34:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1625499290000|2021-07-05 15:34:50|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625499340000|2021-07-05 15:35:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1625499550000|2021-07-05 15:39:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1625499690000|2021-07-05 15:41:30|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|4
1625499940000|2021-07-05 15:45:40|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625500010000|2021-07-05 15:46:50|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|4
1625500240000|2021-07-05 15:50:40|15831.7|15827.7|15833.2|15829.2|15833.2|15829.2|15831.7|15827.7|13
1625500300000|2021-07-05 15:51:40|15830.7|15826.7|15831.2|15827.2|15831.2|15827.2|15830.7|15826.7|4
1625500600000|2021-07-05 15:56:40|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|6
1625500690000|2021-07-05 15:58:10|15827.2|15823.2|15826.2|15822.2|15827.2|15823.2|15826.2|15822.2|2
1625500790000|2021-07-05 15:59:50|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|8
1625500870000|2021-07-05 16:01:10|15825.7|15821.7|15826.2|15822.2|15826.2|15822.2|15825.7|15821.7|4
1625500930000|2021-07-05 16:02:10|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625501090000|2021-07-05 16:04:50|||||||||1
1625501200000|2021-07-05 16:06:40|||||||||4
1625501390000|2021-07-05 16:09:50|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625501450000|2021-07-05 16:10:50|||||||||1
1625501480000|2021-07-05 16:11:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625501680000|2021-07-05 16:14:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625501700000|2021-07-05 16:15:00|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|1
1625502070000|2021-07-05 16:21:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625502170000|2021-07-05 16:22:50|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|5
1625502180000|2021-07-05 16:23:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|5
1625502200000|2021-07-05 16:23:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625502210000|2021-07-05 16:23:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625502220000|2021-07-05 16:23:40|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|5
1625502250000|2021-07-05 16:24:10|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15829.2|15825.2|25
1625502270000|2021-07-05 16:24:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625502540000|2021-07-05 16:29:00|15832.7|15828.7|15829.7|15825.7|15832.7|15828.7|15829.7|15825.7|12
1625502620000|2021-07-05 16:30:20|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|5
1625503450000|2021-07-05 16:44:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1625503800000|2021-07-05 16:50:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625503810000|2021-07-05 16:50:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|6
1625503850000|2021-07-05 16:50:50|15829.7|15825.7|15828.2|15824.2|15829.7|15825.7|15828.2|15824.2|13
1625503880000|2021-07-05 16:51:20|15827.2|15823.2|15826.2|15822.2|15827.2|15823.2|15826.2|15822.2|3
1625503920000|2021-07-05 16:52:00|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1625503930000|2021-07-05 16:52:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625503940000|2021-07-05 16:52:20|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|2
1625503960000|2021-07-05 16:52:40|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1625504010000|2021-07-05 16:53:30|||||||||1
1625504070000|2021-07-05 16:54:30|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|1
1625504080000|2021-07-05 16:54:40|15821.7|15817.7|15820.7|15816.7|15822.2|15818.2|15820.7|15816.7|12
1625504140000|2021-07-05 16:55:40|||||||||1
1625504150000|2021-07-05 16:55:50|15819.7|15815.7|15820.2|15816.2|15820.2|15816.2|15819.7|15815.7|7
1625504160000|2021-07-05 16:56:00|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1625504200000|2021-07-05 16:56:40|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|5
1625504270000|2021-07-05 16:57:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1625504280000|2021-07-05 16:58:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625504300000|2021-07-05 16:58:20|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15
1625504320000|2021-07-05 16:58:40|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625504330000|2021-07-05 16:58:50|15827.2|15823.2|15826.7|15822.7|15827.2|15823.2|15826.7|15822.7|4
1625504340000|2021-07-05 16:59:00|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625504350000|2021-07-05 16:59:10|15824.2|15820.2|15823.7|15819.7|15824.2|15820.2|15823.7|15819.7|2
1625504360000|2021-07-05 16:59:20|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625504380000|2021-07-05 16:59:40|15832.2|15828.2|15834.7|15830.7|15834.7|15830.7|15832.2|15828.2|20
1625504390000|2021-07-05 16:59:50|15835.2|15831.2|15828.7|15824.7|15835.2|15831.2|15828.2|15824.2|5
1625505170000|2021-07-05 17:12:50|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625505230000|2021-07-05 17:13:50|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|1
1625505310000|2021-07-05 17:15:10|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625505330000|2021-07-05 17:15:30|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|3
1625505410000|2021-07-05 17:16:50|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|2
1625505430000|2021-07-05 17:17:10|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625505530000|2021-07-05 17:18:50|||||||||2
1625505570000|2021-07-05 17:19:30|||||||||6
1625505600000|2021-07-05 17:20:00|||||||||2
1625505620000|2021-07-05 17:20:20|||||||||2
1625505630000|2021-07-05 17:20:30|15831.7|15827.7|15823.2|15819.2|15831.7|15827.7|15823.2|15819.2|12
1625505640000|2021-07-05 17:20:40|||||||||2
1625505660000|2021-07-05 17:21:00|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|12
1625505670000|2021-07-05 17:21:10|15831.7|15827.7|15822.2|15818.2|15831.7|15827.7|15822.2|15818.2|11
1625505690000|2021-07-05 17:21:30|15831.7|15827.7|15821.7|15817.7|15831.7|15827.7|15821.7|15817.7|12
1625505710000|2021-07-05 17:21:50|||||||||2
1625505720000|2021-07-05 17:22:00|15831.7|15827.7|15821.7|15817.7|15831.7|15827.7|15821.7|15817.7|12
1625505730000|2021-07-05 17:22:10|||||||||3
1625505750000|2021-07-05 17:22:30|||||||||2
1625505790000|2021-07-05 17:23:10|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625505800000|2021-07-05 17:23:20|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|2
1625505820000|2021-07-05 17:23:40|||||||||2
1625505860000|2021-07-05 17:24:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|6
1625505900000|2021-07-05 17:25:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|6
1625506090000|2021-07-05 17:28:10|||||||||10
1625514160000|2021-07-05 19:42:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1625514400000|2021-07-05 19:46:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|11
1625514700000|2021-07-05 19:51:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|19
1625514990000|2021-07-05 19:56:30|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625515000000|2021-07-05 19:56:40|||||||||2
1625515150000|2021-07-05 19:59:10|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625515170000|2021-07-05 19:59:30|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|2
1625515190000|2021-07-05 19:59:50|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625515300000|2021-07-05 20:01:40|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625515320000|2021-07-05 20:02:00|||||||||2
1625515340000|2021-07-05 20:02:20|||||||||3
1625516200000|2021-07-05 20:16:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|6
1625516500000|2021-07-05 20:21:40|||||||||3
1625517100000|2021-07-05 20:31:40|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625517870000|2021-07-05 20:44:30|15822.2|15818.2|15820.2|15816.2|15822.2|15818.2|15820.2|15816.2|8
1625518600000|2021-07-05 20:56:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|3
1625519690000|2021-07-05 21:14:50|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|5206675
1625521410000|2021-07-05 21:43:30|15833.3|15815.3|15833.3|15815.3|15833.3|15815.3|15833.3|15815.3|0
1625521760000|2021-07-05 21:49:20|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|15833.7|15815.7|0
1625522400000|2021-07-05 22:00:00|15834|15816|15833.3|15815.3|15835.2|15817.2|15832|15814|0
1625522410000|2021-07-05 22:00:10|15834|15816|15834.9|15816.9|15834.9|15816.9|15834|15816|0
1625522420000|2021-07-05 22:00:20|15834.3|15816.3|15834.9|15816.9|15834.9|15816.9|15834.3|15816.3|0
1625522430000|2021-07-05 22:00:30|15834.6|15816.6|15834.3|15816.3|15834.6|15816.6|15834.3|15816.3|0
1625522440000|2021-07-05 22:00:40|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|0
1625522450000|2021-07-05 22:00:50|15834.6|15816.6|15834.9|15816.9|15834.9|15816.9|15834.3|15816.3|0
1625522460000|2021-07-05 22:01:00|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|0
1625522470000|2021-07-05 22:01:10|15835.9|15817.9|15836.5|15818.5|15836.5|15818.5|15835.9|15817.9|0
1625522480000|2021-07-05 22:01:20|15836.8|15818.8|15836.2|15818.2|15836.8|15818.8|15836.2|15818.2|0
1625522490000|2021-07-05 22:01:30|15836.5|15818.5|15836.2|15818.2|15836.5|15818.5|15836.2|15818.2|0
1625522500000|2021-07-05 22:01:40|15836.5|15818.5|15836.2|15818.2|15836.5|15818.5|15836.2|15818.2|0
1625522510000|2021-07-05 22:01:50|15836.8|15818.8|15837.5|15819.5|15837.5|15819.5|15836.8|15818.8|0
1625522520000|2021-07-05 22:02:00|15837.8|15819.8|15837.4|15819.4|15837.8|15819.8|15837.4|15819.4|0
1625522530000|2021-07-05 22:02:10|15837.8|15819.8|15837.8|15819.8|15837.8|15819.8|15837.4|15819.4|0
1625522570000|2021-07-05 22:02:50|15837.4|15819.4|15837.1|15819.1|15837.4|15819.4|15837.1|15819.1|0
1625522580000|2021-07-05 22:03:00|15836.8|15818.8|15837.1|15819.1|15837.1|15819.1|15836.5|15818.5|0
1625522590000|2021-07-05 22:03:10|15837.4|15819.4|15837.8|15819.8|15837.8|15819.8|15837.4|15819.4|0
1625522620000|2021-07-05 22:03:40|15837.1|15819.1|15837.1|15819.1|15837.8|15819.8|15837.1|15819.1|0
1625522630000|2021-07-05 22:03:50|15836.5|15818.5|15836.5|15818.5|15836.5|15818.5|15836.5|15818.5|0
1625522640000|2021-07-05 22:04:00|15835.9|15817.9|15835.9|15817.9|15835.9|15817.9|15835.9|15817.9|0
1625522650000|2021-07-05 22:04:10|15836.2|15818.2|15836.5|15818.5|15836.5|15818.5|15836.2|15818.2|0
1625522670000|2021-07-05 22:04:30|15837.1|15819.1|15837.8|15819.8|15837.8|15819.8|15837.1|15819.1|0
1625522680000|2021-07-05 22:04:40|15837.1|15819.1|15837.1|15819.1|15837.1|15819.1|15837.1|15819.1|0
1625522730000|2021-07-05 22:05:30|15836.5|15818.5|15836.5|15818.5|15836.5|15818.5|15836.5|15818.5|0
1625522740000|2021-07-05 22:05:40|15837.1|15819.1|15837.1|15819.1|15837.1|15819.1|15837.1|15819.1|0
1625522770000|2021-07-05 22:06:10|15836.8|15818.8|15836.5|15818.5|15836.8|15818.8|15836.5|15818.5|0
1625522780000|2021-07-05 22:06:20|15836.8|15818.8|15837.1|15819.1|15837.1|15819.1|15836.5|15818.5|0
1625522810000|2021-07-05 22:06:50|15837.8|15819.8|15837.8|15819.8|15837.8|15819.8|15837.8|15819.8|0
1625522840000|2021-07-05 22:07:20|15837.4|15819.4|15837.1|15819.1|15837.8|15819.8|15837.1|15819.1|0
1625522870000|2021-07-05 22:07:50|15837.4|15819.4|15837.8|15819.8|15837.8|15819.8|15837.4|15819.4|0
1625522950000|2021-07-05 22:09:10|15838.4|15820.4|15838.4|15820.4|15838.4|15820.4|15838.4|15820.4|0
1625522970000|2021-07-05 22:09:30|15838|15820|15838|15820|15838|15820|15838|15820|0
1625522980000|2021-07-05 22:09:40|15837.3|15819.3|15838|15820|15838|15820|15837.3|15819.3|0
1625522990000|2021-07-05 22:09:50|15837.6|15819.6|15838|15820|15838|15820|15837.6|15819.6|0
1625523010000|2021-07-05 22:10:10|15837.6|15819.6|15837.3|15819.3|15837.6|15819.6|15837.3|15819.3|0
1625523020000|2021-07-05 22:10:20|15837.6|15819.6|15838|15820|15838|15820|15837.6|15819.6|0
1625523040000|2021-07-05 22:10:40|15838.3|15820.3|15838.6|15820.6|15838.6|15820.6|15838.3|15820.3|0
1625523110000|2021-07-05 22:11:50|15838.9|15820.9|15839.2|15821.2|15839.2|15821.2|15838.9|15820.9|0
1625523160000|2021-07-05 22:12:40|15839.9|15821.9|15839.2|15821.2|15839.9|15821.9|15839.2|15821.2|0
1625523170000|2021-07-05 22:12:50|15839.6|15821.6|15839.2|15821.2|15839.6|15821.6|15839.2|15821.2|0
1625523190000|2021-07-05 22:13:10|15839.9|15821.9|15839.9|15821.9|15839.9|15821.9|15839.9|15821.9|0
1625523340000|2021-07-05 22:15:40|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|0
1625523610000|2021-07-05 22:20:10|15840.2|15822.2|15839.9|15821.9|15840.2|15822.2|15839.9|15821.9|0
1625523660000|2021-07-05 22:21:00|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|0
1625523680000|2021-07-05 22:21:20|15840.8|15822.8|15841.2|15823.2|15841.2|15823.2|15840.8|15822.8|0
1625523840000|2021-07-05 22:24:00|15840.8|15822.8|15840.5|15822.5|15840.8|15822.8|15840.5|15822.5|0
1625523850000|2021-07-05 22:24:10|15841.2|15823.2|15841.2|15823.2|15841.2|15823.2|15841.2|15823.2|0
1625523950000|2021-07-05 22:25:50|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|15840.5|15822.5|0
1625523990000|2021-07-05 22:26:30|15841.2|15823.2|15841.2|15823.2|15841.2|15823.2|15841.2|15823.2|0
1625524090000|2021-07-05 22:28:10|15840.8|15822.8|15840.5|15822.5|15840.8|15822.8|15840.5|15822.5|0
1625524140000|2021-07-05 22:29:00|15840.2|15822.2|15839.9|15821.9|15840.2|15822.2|15839.9|15821.9|0
1625524200000|2021-07-05 22:30:00|15840.1|15822.1|15840.1|15822.1|15840.1|15822.1|15840.1|15822.1|0
1625524270000|2021-07-05 22:31:10|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|0
1625524310000|2021-07-05 22:31:50|15838.8|15820.8|15838.8|15820.8|15838.8|15820.8|15838.8|15820.8|0
1625524500000|2021-07-05 22:35:00|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|0
1625524510000|2021-07-05 22:35:10|15839.8|15821.8|15840.1|15822.1|15840.1|15822.1|15839.8|15821.8|0
1625524550000|2021-07-05 22:35:50|15840.4|15822.4|15840.8|15822.8|15840.8|15822.8|15840.4|15822.4|0
1625524560000|2021-07-05 22:36:00|15840.1|15822.1|15840.8|15822.8|15840.8|15822.8|15840.1|15822.1|0
1625524600000|2021-07-05 22:36:40|15840.4|15822.4|15840.1|15822.1|15840.4|15822.4|15840.1|15822.1|0
1625524610000|2021-07-05 22:36:50|15840.4|15822.4|15840.1|15822.1|15840.8|15822.8|15840.1|15822.1|0
1625524640000|2021-07-05 22:37:20|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|15839.5|15821.5|0
1625524650000|2021-07-05 22:37:30|15839.8|15821.8|15839.8|15821.8|15840.1|15822.1|15839.5|15821.5|0
1625524660000|2021-07-05 22:37:40|15839.5|15821.5|15840.1|15822.1|15840.1|15822.1|15839.5|15821.5|0
1625524710000|2021-07-05 22:38:30|15840.4|15822.4|15840.8|15822.8|15840.8|15822.8|15840.4|15822.4|0
1625524830000|2021-07-05 22:40:30|15841.1|15823.1|15841.4|15823.4|15842|15824|15841.1|15823.1|0
1625524840000|2021-07-05 22:40:40|15841.7|15823.7|15841.4|15823.4|15842|15824|15841.4|15823.4|0
1625524850000|2021-07-05 22:40:50|15841.7|15823.7|15842|15824|15842|15824|15841.4|15823.4|0
1625524900000|2021-07-05 22:41:40|15841.7|15823.7|15842|15824|15842|15824|15841.7|15823.7|0
1625525020000|2021-07-05 22:43:40|15842.3|15824.3|15842|15824|15842.3|15824.3|15842|15824|0
1625525070000|2021-07-05 22:44:30|15841.4|15823.4|15841.4|15823.4|15841.4|15823.4|15841.4|15823.4|0
1625525110000|2021-07-05 22:45:10|15841.7|15823.7|15841.4|15823.4|15841.7|15823.7|15841.4|15823.4|0
1625525120000|2021-07-05 22:45:20|15841.7|15823.7|15842|15824|15842|15824|15841.7|15823.7|0
1625525240000|2021-07-05 22:47:20|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|0
1625525290000|2021-07-05 22:48:10|15842|15824|15842|15824|15842|15824|15842|15824|0
1625525310000|2021-07-05 22:48:30|15842.3|15824.3|15842.3|15824.3|15842.3|15824.3|15842.3|15824.3|0
1625525320000|2021-07-05 22:48:40|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|0
1625525350000|2021-07-05 22:49:10|15842|15824|15842|15824|15842|15824|15842|15824|0
1625525400000|2021-07-05 22:50:00|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|15842.7|15824.7|0
1625525420000|2021-07-05 22:50:20|15842.3|15824.3|15842|15824|15842.3|15824.3|15842|15824|0
1625525620000|2021-07-05 22:53:40|15841.4|15823.4|15841.4|15823.4|15841.4|15823.4|15841.4|15823.4|0
1625525700000|2021-07-05 22:55:00|15841.7|15823.7|15841.4|15823.4|15841.7|15823.7|15841.4|15823.4|0
1625525720000|2021-07-05 22:55:20|15842|15824|15842|15824|15842|15824|15842|15824|0
1625525810000|2021-07-05 22:56:50|15842.3|15824.3|15842.7|15824.7|15842.7|15824.7|15842.3|15824.3|0
1625525970000|2021-07-05 22:59:30|15842|15824|15842|15824|15842|15824|15842|15824|0
1625525980000|2021-07-05 22:59:40|15842.3|15824.3|15842|15824|15842.7|15824.7|15842|15824|0
1625526000000|2021-07-05 23:00:00|15842.3|15824.3|15843.5|15825.5|15843.5|15825.5|15842.3|15824.3|0
1625526070000|2021-07-05 23:01:10|15843.2|15825.2|15842.8|15824.8|15843.2|15825.2|15842.8|15824.8|0
1625526110000|2021-07-05 23:01:50|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15843.2|15825.2|0
1625526120000|2021-07-05 23:02:00|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|15842.8|15824.8|0
1625526130000|2021-07-05 23:02:10|15842.8|15824.8|15842.8|15824.8|15843.5|15825.5|15842.8|15824.8|0
1625526140000|2021-07-05 23:02:20|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15842.8|15824.8|0
1625526240000|2021-07-05 23:04:00|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15842.8|15824.8|0
1625526250000|2021-07-05 23:04:10|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|0
1625526260000|2021-07-05 23:04:20|15843.5|15825.5|15842.8|15824.8|15843.5|15825.5|15842.8|15824.8|0
1625526270000|2021-07-05 23:04:30|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|0
1625526290000|2021-07-05 23:04:50|15842.8|15824.8|15843.2|15825.2|15843.2|15825.2|15842.8|15824.8|0
1625526300000|2021-07-05 23:05:00|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625526330000|2021-07-05 23:05:30|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|15842.8|15824.8|0
1625526340000|2021-07-05 23:05:40|15843.5|15825.5|15843.2|15825.2|15843.5|15825.5|15843.2|15825.2|0
1625526350000|2021-07-05 23:05:50|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625526420000|2021-07-05 23:07:00|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625526450000|2021-07-05 23:07:30|15843.8|15825.8|15843.5|15825.5|15843.8|15825.8|15843.5|15825.5|0
1625526530000|2021-07-05 23:08:50|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625526720000|2021-07-05 23:12:00|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625526820000|2021-07-05 23:13:40|15843.2|15825.2|15842.8|15824.8|15843.2|15825.2|15842.8|15824.8|0
1625526890000|2021-07-05 23:14:50|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625526940000|2021-07-05 23:15:40|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|0
1625526960000|2021-07-05 23:16:00|15843.2|15825.2|15842.8|15824.8|15843.2|15825.2|15842.8|15824.8|0
1625526970000|2021-07-05 23:16:10|15843.2|15825.2|15843.2|15825.2|15843.5|15825.5|15843.2|15825.2|0
1625526980000|2021-07-05 23:16:20|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|0
1625526990000|2021-07-05 23:16:30|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15843.2|15825.2|0
1625527080000|2021-07-05 23:18:00|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625527180000|2021-07-05 23:19:40|15844.8|15826.8|15844.8|15826.8|15844.8|15826.8|15844.8|15826.8|0
1625527270000|2021-07-05 23:21:10|15844.1|15826.1|15844.1|15826.1|15844.1|15826.1|15844.1|15826.1|0
1625527320000|2021-07-05 23:22:00|15844.4|15826.4|15844.8|15826.8|15844.8|15826.8|15844.1|15826.1|0
1625527370000|2021-07-05 23:22:50|15845.4|15827.4|15844.8|15826.8|15845.4|15827.4|15844.8|15826.8|0
1625527400000|2021-07-05 23:23:20|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625527410000|2021-07-05 23:23:30|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625527440000|2021-07-05 23:24:00|15845.1|15827.1|15845.4|15827.4|15845.4|15827.4|15845.1|15827.1|0
1625527460000|2021-07-05 23:24:20|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625527590000|2021-07-05 23:26:30|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625527600000|2021-07-05 23:26:40|15845.1|15827.1|15845.4|15827.4|15845.4|15827.4|15845.1|15827.1|0
1625527650000|2021-07-05 23:27:30|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625528010000|2021-07-05 23:33:30|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625528100000|2021-07-05 23:35:00|15844.4|15826.4|15844.8|15826.8|15844.8|15826.8|15844.4|15826.4|0
1625528190000|2021-07-05 23:36:30|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625528210000|2021-07-05 23:36:50|15845.1|15827.1|15845.4|15827.4|15845.4|15827.4|15845.1|15827.1|0
1625528240000|2021-07-05 23:37:20|15845.1|15827.1|15844.8|15826.8|15845.1|15827.1|15844.8|15826.8|0
1625528320000|2021-07-05 23:38:40|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625528350000|2021-07-05 23:39:10|15844.8|15826.8|15844.8|15826.8|15844.8|15826.8|15844.8|15826.8|0
1625528360000|2021-07-05 23:39:20|15844.5|15826.5|15844.2|15826.2|15844.5|15826.5|15844.2|15826.2|0
1625528390000|2021-07-05 23:39:50|15843.8|15825.8|15843.5|15825.5|15843.8|15825.8|15843.5|15825.5|0
1625528420000|2021-07-05 23:40:20|15843.2|15825.2|15842.9|15824.9|15843.5|15825.5|15842.9|15824.9|0
1625528460000|2021-07-05 23:41:00|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625528520000|2021-07-05 23:42:00|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15842.9|15824.9|0
1625528560000|2021-07-05 23:42:40|15843.2|15825.2|15842.9|15824.9|15843.2|15825.2|15842.9|15824.9|0
1625528620000|2021-07-05 23:43:40|15843.5|15825.5|15843.2|15825.2|15843.5|15825.5|15842.9|15824.9|0
1625528630000|2021-07-05 23:43:50|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|15843.5|15825.5|0
1625528640000|2021-07-05 23:44:00|15843.2|15825.2|15842.9|15824.9|15843.5|15825.5|15842.9|15824.9|0
1625528660000|2021-07-05 23:44:20|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15843.2|15825.2|0
1625528670000|2021-07-05 23:44:30|15843.8|15825.8|15844.2|15826.2|15844.2|15826.2|15843.8|15825.8|0
1625528680000|2021-07-05 23:44:40|15843.8|15825.8|15844.2|15826.2|15844.2|15826.2|15843.5|15825.5|0
1625528690000|2021-07-05 23:44:50|15843.8|15825.8|15843.5|15825.5|15843.8|15825.8|15843.5|15825.5|0
1625528700000|2021-07-05 23:45:00|15843.2|15825.2|15843.5|15825.5|15843.5|15825.5|15843.2|15825.2|0
1625528730000|2021-07-05 23:45:30|15843.2|15825.2|15842.9|15824.9|15843.2|15825.2|15842.9|15824.9|0
1625528740000|2021-07-05 23:45:40|15843.2|15825.2|15843.2|15825.2|15843.5|15825.5|15842.9|15824.9|0
1625528750000|2021-07-05 23:45:50|15842.9|15824.9|15843.5|15825.5|15843.5|15825.5|15842.9|15824.9|0
1625528790000|2021-07-05 23:46:30|15844.2|15826.2|15844.2|15826.2|15844.2|15826.2|15844.2|15826.2|0
1625528820000|2021-07-05 23:47:00|15844.5|15826.5|15844.8|15826.8|15844.8|15826.8|15844.5|15826.5|0
1625528830000|2021-07-05 23:47:10|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625528840000|2021-07-05 23:47:20|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625528850000|2021-07-05 23:47:30|15845.7|15827.7|15844.8|15826.8|15845.7|15827.7|15844.8|15826.8|0
1625528860000|2021-07-05 23:47:40|15844.5|15826.5|15844.8|15826.8|15844.8|15826.8|15844.5|15826.5|0
1625528870000|2021-07-05 23:47:50|15845.4|15827.4|15845.1|15827.1|15845.4|15827.4|15844.8|15826.8|0
1625528880000|2021-07-05 23:48:00|15844.8|15826.8|15844.8|15826.8|15845.4|15827.4|15844.8|15826.8|0
1625528910000|2021-07-05 23:48:30|15845.1|15827.1|15845.4|15827.4|15845.4|15827.4|15845.1|15827.1|0
1625528960000|2021-07-05 23:49:20|15845.7|15827.7|15846.1|15828.1|15846.1|15828.1|15845.7|15827.7|0
1625528990000|2021-07-05 23:49:50|15845.7|15827.7|15846.1|15828.1|15846.1|15828.1|15845.4|15827.4|0
1625529020000|2021-07-05 23:50:20|15846.7|15828.7|15846.7|15828.7|15846.7|15828.7|15846.7|15828.7|0
1625529040000|2021-07-05 23:50:40|15846.4|15828.4|15846.7|15828.7|15846.7|15828.7|15846.4|15828.4|0
1625529050000|2021-07-05 23:50:50|15847|15829|15846.7|15828.7|15847|15829|15846.7|15828.7|0
1625529080000|2021-07-05 23:51:20|15846.4|15828.4|15846.1|15828.1|15846.7|15828.7|15846.1|15828.1|0
1625529090000|2021-07-05 23:51:30|15846.4|15828.4|15846.1|15828.1|15846.7|15828.7|15846.1|15828.1|0
1625529120000|2021-07-05 23:52:00|15846.4|15828.4|15846.1|15828.1|15846.7|15828.7|15846.1|15828.1|0
1625529130000|2021-07-05 23:52:10|15846.4|15828.4|15846.4|15828.4|15846.4|15828.4|15846.4|15828.4|0
1625529190000|2021-07-05 23:53:10|15846.7|15828.7|15847|15829|15847|15829|15846.7|15828.7|0
1625529210000|2021-07-05 23:53:30|15846.4|15828.4|15847|15829|15847|15829|15846.4|15828.4|0
1625529250000|2021-07-05 23:54:10|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|15847.7|15829.7|0
1625529260000|2021-07-05 23:54:20|15848|15830|15847.7|15829.7|15848|15830|15847.7|15829.7|0
1625529270000|2021-07-05 23:54:30|15848|15830|15848.6|15830.6|15848.6|15830.6|15848|15830|0
1625529280000|2021-07-05 23:54:40|15848.2|15830.2|15847.9|15829.9|15848.6|15830.6|15847.9|15829.9|0
1625529300000|2021-07-05 23:55:00|15847.6|15829.6|15847.3|15829.3|15847.6|15829.6|15847.3|15829.3|0
1625529350000|2021-07-05 23:55:50|15846.6|15828.6|15847.3|15829.3|15847.3|15829.3|15846.6|15828.6|0
1625529360000|2021-07-05 23:56:00|15846.9|15828.9|15846.6|15828.6|15847.3|15829.3|15846.6|15828.6|0
1625529400000|2021-07-05 23:56:40|15846|15828|15846|15828|15846|15828|15846|15828|0
1625529410000|2021-07-05 23:56:50|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846.3|15828.3|0
1625529440000|2021-07-05 23:57:20|15846|15828|15846|15828|15846.6|15828.6|15846|15828|0
1625529480000|2021-07-05 23:58:00|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625529550000|2021-07-05 23:59:10|15846.3|15828.3|15846.3|15828.3|15846.3|15828.3|15846.3|15828.3|0
1625529560000|2021-07-05 23:59:20|15846.6|15828.6|15846|15828|15846.6|15828.6|15846|15828|0
1625529570000|2021-07-05 23:59:30|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625529580000|2021-07-05 23:59:40|15846.3|15828.3|15846|15828|15846.3|15828.3|15846|15828|0
1625529610000|2021-07-06 00:00:10|15846.6|15828.6|15847.3|15829.3|15847.3|15829.3|15846.6|15828.6|0
1625529620000|2021-07-06 00:00:20|15846.9|15828.9|15846|15828|15847.3|15829.3|15846|15828|0
1625529630000|2021-07-06 00:00:30|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529640000|2021-07-06 00:00:40|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625529660000|2021-07-06 00:01:00|15845|15827|15845.4|15827.4|15845.4|15827.4|15844.7|15826.7|0
1625529670000|2021-07-06 00:01:10|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529680000|2021-07-06 00:01:20|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529690000|2021-07-06 00:01:30|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529710000|2021-07-06 00:01:50|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625529720000|2021-07-06 00:02:00|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529730000|2021-07-06 00:02:10|15845.4|15827.4|15846|15828|15846|15828|15845.4|15827.4|0
1625529740000|2021-07-06 00:02:20|15845.4|15827.4|15846|15828|15846|15828|15845.4|15827.4|0
1625529750000|2021-07-06 00:02:30|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846.3|15828.3|0
1625529760000|2021-07-06 00:02:40|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625529770000|2021-07-06 00:02:50|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846.3|15828.3|0
1625529790000|2021-07-06 00:03:10|15847.3|15829.3|15846.9|15828.9|15847.9|15829.9|15846.6|15828.6|0
1625529800000|2021-07-06 00:03:20|15847.3|15829.3|15846.6|15828.6|15847.3|15829.3|15846|15828|0
1625529820000|2021-07-06 00:03:40|15846|15828|15846|15828|15846.6|15828.6|15846|15828|0
1625529840000|2021-07-06 00:04:00|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625529850000|2021-07-06 00:04:10|15846.3|15828.3|15846|15828|15846.3|15828.3|15846|15828|0
1625529860000|2021-07-06 00:04:20|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625529870000|2021-07-06 00:04:30|15846.9|15828.9|15847.3|15829.3|15847.3|15829.3|15846.9|15828.9|0
1625529880000|2021-07-06 00:04:40|15846.9|15828.9|15847.3|15829.3|15847.3|15829.3|15846.6|15828.6|0
1625529890000|2021-07-06 00:04:50|15846.9|15828.9|15846.6|15828.6|15846.9|15828.9|15846.6|15828.6|0
1625529900000|2021-07-06 00:05:00|15846.3|15828.3|15846|15828|15846.6|15828.6|15846|15828|0
1625529910000|2021-07-06 00:05:10|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625529920000|2021-07-06 00:05:20|15845.7|15827.7|15845.4|15827.4|15846|15828|15845.4|15827.4|0
1625529930000|2021-07-06 00:05:30|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625529970000|2021-07-06 00:06:10|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625529980000|2021-07-06 00:06:20|15845.4|15827.4|15846|15828|15846|15828|15845.4|15827.4|0
1625529990000|2021-07-06 00:06:30|15845.4|15827.4|15846.6|15828.6|15846.6|15828.6|15845.4|15827.4|0
1625530000000|2021-07-06 00:06:40|15846.3|15828.3|15846|15828|15846.6|15828.6|15846|15828|0
1625530010000|2021-07-06 00:06:50|15846.3|15828.3|15845.4|15827.4|15846.3|15828.3|15845.4|15827.4|0
1625530020000|2021-07-06 00:07:00|15846|15828|15845.7|15827.7|15846|15828|15845.4|15827.4|0
1625530030000|2021-07-06 00:07:10|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625530040000|2021-07-06 00:07:20|15844.7|15826.7|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530060000|2021-07-06 00:07:40|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530070000|2021-07-06 00:07:50|15845|15827|15844.7|15826.7|15845|15827|15844.7|15826.7|0
1625530080000|2021-07-06 00:08:00|15845|15827|15845.4|15827.4|15845.4|15827.4|15844.7|15826.7|0
1625530090000|2021-07-06 00:08:10|15845|15827|15845.4|15827.4|15845.4|15827.4|15844.7|15826.7|0
1625530120000|2021-07-06 00:08:40|15844.7|15826.7|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530140000|2021-07-06 00:09:00|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625530170000|2021-07-06 00:09:30|15846|15828|15846|15828|15846|15828|15846|15828|0
1625530180000|2021-07-06 00:09:40|15845.7|15827.7|15845.4|15827.4|15846|15828|15845.4|15827.4|0
1625530190000|2021-07-06 00:09:50|15845.7|15827.7|15845.4|15827.4|15846|15828|15845.4|15827.4|0
1625530200000|2021-07-06 00:10:00|15846|15828|15846|15828|15846|15828|15846|15828|0
1625530230000|2021-07-06 00:10:30|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625530240000|2021-07-06 00:10:40|15845|15827|15845|15827|15845|15827|15844.7|15826.7|0
1625530250000|2021-07-06 00:10:50|15844.7|15826.7|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530260000|2021-07-06 00:11:00|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530270000|2021-07-06 00:11:10|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530300000|2021-07-06 00:11:40|15845|15827|15844.7|15826.7|15845|15827|15844.7|15826.7|0
1625530330000|2021-07-06 00:12:10|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625530360000|2021-07-06 00:12:40|15845.4|15827.4|15845|15827|15845.4|15827.4|15845|15827|0
1625530370000|2021-07-06 00:12:50|15844.7|15826.7|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625530400000|2021-07-06 00:13:20|15844.4|15826.4|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625530410000|2021-07-06 00:13:30|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625530420000|2021-07-06 00:13:40|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625530430000|2021-07-06 00:13:50|15844.4|15826.4|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625530510000|2021-07-06 00:15:10|15843.4|15825.4|15843.4|15825.4|15843.4|15825.4|15843.4|15825.4|0
1625530530000|2021-07-06 00:15:30|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|0
1625530540000|2021-07-06 00:15:40|15842.2|15824.2|15841.5|15823.5|15842.2|15824.2|15841.5|15823.5|0
1625530560000|2021-07-06 00:16:00|15842.2|15824.2|15842.2|15824.2|15842.2|15824.2|15842.2|15824.2|0
1625530600000|2021-07-06 00:16:40|15842.5|15824.5|15842.2|15824.2|15842.8|15824.8|15842.2|15824.2|0
1625530610000|2021-07-06 00:16:50|15842.8|15824.8|15842.8|15824.8|15842.8|15824.8|15842.2|15824.2|0
1625530620000|2021-07-06 00:17:00|15842.5|15824.5|15842.2|15824.2|15842.8|15824.8|15842.2|15824.2|0
1625530630000|2021-07-06 00:17:10|15842.5|15824.5|15842.2|15824.2|15842.5|15824.5|15842.2|15824.2|0
1625530650000|2021-07-06 00:17:30|15841.5|15823.5|15841.5|15823.5|15841.5|15823.5|15841.5|15823.5|0
1625530670000|2021-07-06 00:17:50|15841.8|15823.8|15842.2|15824.2|15842.2|15824.2|15841.5|15823.5|0
1625530680000|2021-07-06 00:18:00|15841.8|15823.8|15841.5|15823.5|15842.2|15824.2|15841.5|15823.5|0
1625530710000|2021-07-06 00:18:30|15841.8|15823.8|15842.2|15824.2|15842.2|15824.2|15841.8|15823.8|0
1625530720000|2021-07-06 00:18:40|15842.5|15824.5|15842.2|15824.2|15842.5|15824.5|15842.2|15824.2|0
1625530740000|2021-07-06 00:19:00|15841.8|15823.8|15842.2|15824.2|15842.2|15824.2|15841.5|15823.5|0
1625530750000|2021-07-06 00:19:10|15841.8|15823.8|15841.8|15823.8|15842.2|15824.2|15841.8|15823.8|0
1625530760000|2021-07-06 00:19:20|15842.2|15824.2|15841.8|15823.8|15842.2|15824.2|15841.5|15823.5|0
1625530770000|2021-07-06 00:19:30|15842.2|15824.2|15842.2|15824.2|15842.2|15824.2|15841.8|15823.8|0
1625530790000|2021-07-06 00:19:50|15842.5|15824.5|15842.2|15824.2|15842.8|15824.8|15842.2|15824.2|0
1625530800000|2021-07-06 00:20:00|15842.5|15824.5|15842.5|15824.5|15842.8|15824.8|15842.5|15824.5|0
1625530810000|2021-07-06 00:20:10|15842.2|15824.2|15842.2|15824.2|15842.8|15824.8|15842.2|15824.2|0
1625530820000|2021-07-06 00:20:20|15842.5|15824.5|15842.2|15824.2|15842.5|15824.5|15842.2|15824.2|0
1625530830000|2021-07-06 00:20:30|15842.5|15824.5|15842.8|15824.8|15842.8|15824.8|15842.5|15824.5|0
1625530850000|2021-07-06 00:20:50|15842.2|15824.2|15842.8|15824.8|15842.8|15824.8|15842.2|15824.2|0
1625530860000|2021-07-06 00:21:00|15842.2|15824.2|15842.2|15824.2|15842.2|15824.2|15842.2|15824.2|0
1625530900000|2021-07-06 00:21:40|15842.5|15824.5|15842.8|15824.8|15842.8|15824.8|15842.5|15824.5|0
1625530910000|2021-07-06 00:21:50|15843.4|15825.4|15842.8|15824.8|15843.4|15825.4|15842.8|15824.8|0
1625530920000|2021-07-06 00:22:00|15843.1|15825.1|15843.4|15825.4|15843.4|15825.4|15843.1|15825.1|0
1625530940000|2021-07-06 00:22:20|15844.1|15826.1|15844.1|15826.1|15844.1|15826.1|15844.1|15826.1|0
1625530950000|2021-07-06 00:22:30|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625530990000|2021-07-06 00:23:10|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625531000000|2021-07-06 00:23:20|15844.4|15826.4|15844.7|15826.7|15844.7|15826.7|15844.4|15826.4|0
1625531030000|2021-07-06 00:23:50|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625531040000|2021-07-06 00:24:00|15845.7|15827.7|15846|15828|15846|15828|15845.7|15827.7|0
1625531090000|2021-07-06 00:24:50|15845.7|15827.7|15846|15828|15846|15828|15845.4|15827.4|0
1625531110000|2021-07-06 00:25:10|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625531130000|2021-07-06 00:25:30|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625531140000|2021-07-06 00:25:40|15844.4|15826.4|15844.4|15826.4|15844.4|15826.4|15844.4|15826.4|0
1625531150000|2021-07-06 00:25:50|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625531180000|2021-07-06 00:26:20|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625531210000|2021-07-06 00:26:50|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625531230000|2021-07-06 00:27:10|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531250000|2021-07-06 00:27:30|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625531260000|2021-07-06 00:27:40|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531300000|2021-07-06 00:28:20|15844.4|15826.4|15844.7|15826.7|15844.7|15826.7|15844.4|15826.4|0
1625531350000|2021-07-06 00:29:10|15844.4|15826.4|15844.7|15826.7|15844.7|15826.7|15844.4|15826.4|0
1625531400000|2021-07-06 00:30:00|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531410000|2021-07-06 00:30:10|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625531420000|2021-07-06 00:30:20|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531430000|2021-07-06 00:30:30|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531500000|2021-07-06 00:31:40|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531520000|2021-07-06 00:32:00|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625531550000|2021-07-06 00:32:30|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531570000|2021-07-06 00:32:50|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625531580000|2021-07-06 00:33:00|15845|15827|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531680000|2021-07-06 00:34:40|15845|15827|15844.7|15826.7|15845|15827|15844.7|15826.7|0
1625531700000|2021-07-06 00:35:00|15844.1|15826.1|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625531710000|2021-07-06 00:35:10|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625531720000|2021-07-06 00:35:20|15844.4|15826.4|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625531760000|2021-07-06 00:36:00|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625531770000|2021-07-06 00:36:10|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625531810000|2021-07-06 00:36:50|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625531830000|2021-07-06 00:37:10|15844.4|15826.4|15844.7|15826.7|15844.7|15826.7|15844.4|15826.4|0
1625531840000|2021-07-06 00:37:20|15845.4|15827.4|15844.7|15826.7|15845.4|15827.4|15844.7|15826.7|0
1625531860000|2021-07-06 00:37:40|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625531970000|2021-07-06 00:39:30|15845|15827|15845|15827|15845.4|15827.4|15844.7|15826.7|0
1625531980000|2021-07-06 00:39:40|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625532000000|2021-07-06 00:40:00|15844.4|15826.4|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625532020000|2021-07-06 00:40:20|15844.7|15826.7|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625532030000|2021-07-06 00:40:30|15844.4|15826.4|15844.7|15826.7|15844.7|15826.7|15844.1|15826.1|0
1625532040000|2021-07-06 00:40:40|15844.1|15826.1|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625532070000|2021-07-06 00:41:10|15844.4|15826.4|15844.1|15826.1|15844.7|15826.7|15844.1|15826.1|0
1625532080000|2021-07-06 00:41:20|15844.4|15826.4|15844.4|15826.4|15844.4|15826.4|15844.4|15826.4|0
1625532090000|2021-07-06 00:41:30|15844.1|15826.1|15844.1|15826.1|15844.4|15826.4|15844.1|15826.1|0
1625532110000|2021-07-06 00:41:50|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625532120000|2021-07-06 00:42:00|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.4|15825.4|0
1625532130000|2021-07-06 00:42:10|15843.8|15825.8|15844.1|15826.1|15844.1|15826.1|15843.8|15825.8|0
1625532140000|2021-07-06 00:42:20|15843.8|15825.8|15843.4|15825.4|15843.8|15825.8|15843.4|15825.4|0
1625532160000|2021-07-06 00:42:40|15844.1|15826.1|15844.1|15826.1|15844.1|15826.1|15843.4|15825.4|0
1625532180000|2021-07-06 00:43:00|15844.7|15826.7|15845.4|15827.4|15845.4|15827.4|15844.7|15826.7|0
1625532190000|2021-07-06 00:43:10|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625532210000|2021-07-06 00:43:30|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625532220000|2021-07-06 00:43:40|15846|15828|15845.4|15827.4|15846|15828|15845.4|15827.4|0
1625532240000|2021-07-06 00:44:00|15845.7|15827.7|15845.7|15827.7|15846|15828|15845.4|15827.4|0
1625532250000|2021-07-06 00:44:10|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625532280000|2021-07-06 00:44:40|15845|15827|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625532300000|2021-07-06 00:45:00|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625532310000|2021-07-06 00:45:10|15845.4|15827.4|15845|15827|15845.4|15827.4|15845|15827|0
1625532320000|2021-07-06 00:45:20|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625532330000|2021-07-06 00:45:30|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625532380000|2021-07-06 00:46:20|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845|15827|0
1625532420000|2021-07-06 00:47:00|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|15844.7|15826.7|0
1625532430000|2021-07-06 00:47:10|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|15845.4|15827.4|0
1625532440000|2021-07-06 00:47:20|15845.7|15827.7|15845.4|15827.4|15845.7|15827.7|15845.4|15827.4|0
1625532450000|2021-07-06 00:47:30|15845.7|15827.7|15846|15828|15846|15828|15845.7|15827.7|0
1625532470000|2021-07-06 00:47:50|15846.3|15828.3|15847.3|15829.3|15847.3|15829.3|15846.3|15828.3|0
1625532480000|2021-07-06 00:48:00|15847.9|15829.9|15847.9|15829.9|15847.9|15829.9|15847.9|15829.9|0
1625532500000|2021-07-06 00:48:20|15847.6|15829.6|15847.3|15829.3|15847.6|15829.6|15846.6|15828.6|0
1625532520000|2021-07-06 00:48:40|15847.9|15829.9|15846.9|15828.9|15847.9|15829.9|15846.9|15828.9|0
1625532530000|2021-07-06 00:48:50|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625532560000|2021-07-06 00:49:20|15846|15828|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625532570000|2021-07-06 00:49:30|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846|15828|0
1625532580000|2021-07-06 00:49:40|15846.9|15828.9|15847.3|15829.3|15847.3|15829.3|15846.9|15828.9|0
1625532590000|2021-07-06 00:49:50|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625532620000|2021-07-06 00:50:20|15846|15828|15846|15828|15846.6|15828.6|15846|15828|0
1625532660000|2021-07-06 00:51:00|15846.3|15828.3|15846.6|15828.6|15846.6|15828.6|15846.3|15828.3|0
1625532670000|2021-07-06 00:51:10|15846.3|15828.3|15846|15828|15846.3|15828.3|15846|15828|0
1625532680000|2021-07-06 00:51:20|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625532690000|2021-07-06 00:51:30|15846.3|15828.3|15846|15828|15846.6|15828.6|15846|15828|0
1625532700000|2021-07-06 00:51:40|15846.3|15828.3|15846.3|15828.3|15846.6|15828.6|15846.3|15828.3|0
1625532710000|2021-07-06 00:51:50|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625532770000|2021-07-06 00:52:50|15847.3|15829.3|15847.3|15829.3|15847.3|15829.3|15847.3|15829.3|0
1625532800000|2021-07-06 00:53:20|15846.6|15828.6|15847.3|15829.3|15847.3|15829.3|15846.6|15828.6|0
1625532810000|2021-07-06 00:53:30|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|15846.6|15828.6|0
1625532820000|2021-07-06 00:53:40|15847.3|15829.3|15847.3|15829.3|15847.3|15829.3|15847.3|15829.3|0
1625532900000|2021-07-06 00:55:00|15846.9|15828.9|15847.3|15829.3|15847.3|15829.3|15846.9|15828.9|0
1625532910000|2021-07-06 00:55:10|15847.9|15829.9|15848.6|15830.6|15848.6|15830.6|15847.9|15829.9|0
1625532920000|2021-07-06 00:55:20|15849.2|15831.2|15849.2|15831.2|15849.2|15831.2|15849.2|15831.2|0
1625532930000|2021-07-06 00:55:30|15848.9|15830.9|15849.2|15831.2|15849.2|15831.2|15848.6|15830.6|0
1625532940000|2021-07-06 00:55:40|15849.8|15831.8|15849.8|15831.8|15849.8|15831.8|15849.8|15831.8|0
1625532950000|2021-07-06 00:55:50|15850.5|15832.5|15849.8|15831.8|15850.5|15832.5|15849.8|15831.8|0
1625532960000|2021-07-06 00:56:00|15850.5|15832.5|15849.8|15831.8|15850.5|15832.5|15849.8|15831.8|0
1625533000000|2021-07-06 00:56:40|15849.2|15831.2|15849.8|15831.8|15849.8|15831.8|15849.2|15831.2|0
1625533010000|2021-07-06 00:56:50|15849.5|15831.5|15849.2|15831.2|15849.5|15831.5|15849.2|15831.2|0
1625533050000|2021-07-06 00:57:30|15848.9|15830.9|15849.2|15831.2|15849.2|15831.2|15848.6|15830.6|0
1625533060000|2021-07-06 00:57:40|15848.9|15830.9|15849.2|15831.2|15849.2|15831.2|15848.6|15830.6|0
1625533130000|2021-07-06 00:58:50|15848.9|15830.9|15849.2|15831.2|15849.2|15831.2|15848.6|15830.6|0
1625533160000|2021-07-06 00:59:20|15848.9|15830.9|15849.2|15831.2|15849.2|15831.2|15848.9|15830.9|0
1625533170000|2021-07-06 00:59:30|15848.9|15830.9|15848.9|15830.9|15848.9|15830.9|15848.9|15830.9|0
1625533180000|2021-07-06 00:59:40|15849.2|15831.2|15849.2|15831.2|15849.2|15831.2|15849.2|15831.2|0
1625533190000|2021-07-06 00:59:50|15848.9|15830.9|15853.2|15835.2|15853.2|15835.2|15848.9|15830.9|0
1625533200000|2021-07-06 01:00:00|15846.2|15842.2|15850.2|15846.2|15850.2|15846.2|15846.2|15842.2|9
1625533210000|2021-07-06 01:00:10|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15847.7|15843.7|4
1625533220000|2021-07-06 01:00:20|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|4
1625533230000|2021-07-06 01:00:30|15850.7|15846.7|15848.2|15844.2|15850.7|15846.7|15848.2|15844.2|5
1625533240000|2021-07-06 01:00:40|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|2
1625533260000|2021-07-06 01:01:00|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|1
1625533270000|2021-07-06 01:01:10|15846.7|15842.7|15843.7|15839.7|15846.7|15842.7|15843.7|15839.7|21
1625533280000|2021-07-06 01:01:20|15837.2|15833.2|15839.7|15835.7|15839.7|15835.7|15835.7|15831.7|20
1625533300000|2021-07-06 01:01:40|15837.2|15833.2|15836.7|15832.7|15837.2|15833.2|15836.7|15832.7|5
1625533310000|2021-07-06 01:01:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|4
1625533330000|2021-07-06 01:02:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625533350000|2021-07-06 01:02:30|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|5
1625533360000|2021-07-06 01:02:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1625533370000|2021-07-06 01:02:50|15835.7|15831.7|15834.7|15830.7|15835.7|15831.7|15834.7|15830.7|17
1625533380000|2021-07-06 01:03:00|15833.7|15829.7|15832.2|15828.2|15833.7|15829.7|15829.7|15825.7|32
1625533390000|2021-07-06 01:03:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1625533400000|2021-07-06 01:03:20|15833.2|15829.2|15834.7|15830.7|15834.7|15830.7|15832.7|15828.7|8
1625533410000|2021-07-06 01:03:30|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|5
1625533420000|2021-07-06 01:03:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|2
1625533440000|2021-07-06 01:04:00|15832.7|15828.7|15835.2|15831.2|15835.2|15831.2|15832.7|15828.7|8
1625533460000|2021-07-06 01:04:20|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1625533470000|2021-07-06 01:04:30|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1625533490000|2021-07-06 01:04:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1
1625533500000|2021-07-06 01:05:00|15833.7|15829.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|6
1625533510000|2021-07-06 01:05:10|||||||||1
1625533520000|2021-07-06 01:05:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|1
1625533530000|2021-07-06 01:05:30|||||||||1
1625533540000|2021-07-06 01:05:40|||||||||1
1625533550000|2021-07-06 01:05:50|||||||||2
1625533560000|2021-07-06 01:06:00|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|3
1625533570000|2021-07-06 01:06:10|15831.2|15827.2|15832.7|15828.7|15832.7|15828.7|15831.2|15827.2|4
1625533580000|2021-07-06 01:06:20|15829.7|15825.7|15828.7|15824.7|15829.7|15825.7|15828.7|15824.7|5
1625533590000|2021-07-06 01:06:30|15829.7|15825.7|15832.2|15828.2|15832.2|15828.2|15829.7|15825.7|9
1625533600000|2021-07-06 01:06:40|15829.7|15825.7|15831.2|15827.2|15831.2|15827.2|15829.7|15825.7|3
1625533610000|2021-07-06 01:06:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625533620000|2021-07-06 01:07:00|15829.2|15825.2|15829.7|15825.7|15829.7|15825.7|15829.2|15825.2|3
1625533640000|2021-07-06 01:07:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625533650000|2021-07-06 01:07:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|23
1625533660000|2021-07-06 01:07:40|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|2
1625533670000|2021-07-06 01:07:50|15826.7|15822.7|15827.2|15823.2|15827.2|15823.2|15826.7|15822.7|2
1625533680000|2021-07-06 01:08:00|15828.2|15824.2|15828.7|15824.7|15828.7|15824.7|15828.2|15824.2|2
1625533690000|2021-07-06 01:08:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625533700000|2021-07-06 01:08:20|15828.7|15824.7|15827.7|15823.7|15828.7|15824.7|15826.2|15822.2|8
1625533710000|2021-07-06 01:08:30|15826.7|15822.7|15828.2|15824.2|15828.2|15824.2|15826.7|15822.7|3
1625533720000|2021-07-06 01:08:40|15825.7|15821.7|15826.7|15822.7|15826.7|15822.7|15825.7|15821.7|3
1625533730000|2021-07-06 01:08:50|||||||||1
1625533740000|2021-07-06 01:09:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1625533750000|2021-07-06 01:09:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625533760000|2021-07-06 01:09:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|10
1625533770000|2021-07-06 01:09:30|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625533780000|2021-07-06 01:09:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|26
1625533790000|2021-07-06 01:09:50|||||||||1
1625533800000|2021-07-06 01:10:00|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15828.7|15824.7|4
1625533820000|2021-07-06 01:10:20|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625533830000|2021-07-06 01:10:30|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625533840000|2021-07-06 01:10:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625533850000|2021-07-06 01:10:50|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625533860000|2021-07-06 01:11:00|||||||||3
1625533870000|2021-07-06 01:11:10|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1625533880000|2021-07-06 01:11:20|15823.7|15819.7|15822.7|15818.7|15823.7|15819.7|15822.7|15818.7|3
1625533890000|2021-07-06 01:11:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625533900000|2021-07-06 01:11:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|8
1625533910000|2021-07-06 01:11:50|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1625533920000|2021-07-06 01:12:00|15824.2|15820.2|15824.7|15820.7|15825.7|15821.7|15822.7|15818.7|9
1625533930000|2021-07-06 01:12:10|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|5
1625533950000|2021-07-06 01:12:30|||||||||1
1625533960000|2021-07-06 01:12:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625533970000|2021-07-06 01:12:50|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|1
1625533980000|2021-07-06 01:13:00|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|2
1625533990000|2021-07-06 01:13:10|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|1
1625534000000|2021-07-06 01:13:20|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625534010000|2021-07-06 01:13:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625534020000|2021-07-06 01:13:40|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|1
1625534030000|2021-07-06 01:13:50|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625534040000|2021-07-06 01:14:00|15826.7|15822.7|15828.2|15824.2|15828.2|15824.2|15826.2|15822.2|4
1625534050000|2021-07-06 01:14:10|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1
1625534060000|2021-07-06 01:14:20|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625534070000|2021-07-06 01:14:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625534080000|2021-07-06 01:14:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1625534090000|2021-07-06 01:14:50|15830.7|15826.7|15828.7|15824.7|15830.7|15826.7|15828.7|15824.7|2
1625534100000|2021-07-06 01:15:00|15827.7|15823.7|15831.7|15827.7|15831.7|15827.7|15827.7|15823.7|6
1625534110000|2021-07-06 01:15:10|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|3
1625534120000|2021-07-06 01:15:20|||||||||1
1625534140000|2021-07-06 01:15:40|15827.2|15823.2|15826.7|15822.7|15828.7|15824.7|15826.7|15822.7|4
1625534150000|2021-07-06 01:15:50|15827.7|15823.7|15826.7|15822.7|15827.7|15823.7|15826.7|15822.7|2
1625534160000|2021-07-06 01:16:00|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1625534180000|2021-07-06 01:16:20|15825.2|15821.2|15823.7|15819.7|15825.2|15821.2|15823.7|15819.7|23
1625534190000|2021-07-06 01:16:30|||||||||1
1625534200000|2021-07-06 01:16:40|||||||||5
1625534210000|2021-07-06 01:16:50|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|6
1625534220000|2021-07-06 01:17:00|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|20
1625534230000|2021-07-06 01:17:10|15822.7|15818.7|15824.2|15820.2|15824.2|15820.2|15822.7|15818.7|2
1625534240000|2021-07-06 01:17:20|15822.2|15818.2|15821.7|15817.7|15822.2|15818.2|15821.7|15817.7|2
1625534260000|2021-07-06 01:17:40|15822.2|15818.2|15821.7|15817.7|15822.2|15818.2|15821.7|15817.7|2
1625534270000|2021-07-06 01:17:50|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|1
1625534280000|2021-07-06 01:18:00|15821.7|15817.7|15819.7|15815.7|15821.7|15817.7|15819.7|15815.7|2
1625534290000|2021-07-06 01:18:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|1
1625534310000|2021-07-06 01:18:30|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|2
1625534330000|2021-07-06 01:18:50|15821.7|15817.7|15822.2|15818.2|15822.2|15818.2|15821.7|15817.7|2
1625534340000|2021-07-06 01:19:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|3
1625534350000|2021-07-06 01:19:10|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|1
1625534360000|2021-07-06 01:19:20|15823.2|15819.2|15824.7|15820.7|15824.7|15820.7|15823.2|15819.2|7
1625534370000|2021-07-06 01:19:30|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625534380000|2021-07-06 01:19:40|||||||||1
1625534390000|2021-07-06 01:19:50|15823.2|15819.2|15824.2|15820.2|15824.2|15820.2|15823.2|15819.2|2
1625534400000|2021-07-06 01:20:00|15823.2|15819.2|15824.7|15820.7|15824.7|15820.7|15823.2|15819.2|4
1625534410000|2021-07-06 01:20:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|4
1625534420000|2021-07-06 01:20:20|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|3
1625534430000|2021-07-06 01:20:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|3
1625534450000|2021-07-06 01:20:50|15822.7|15818.7|15823.2|15819.2|15823.2|15819.2|15822.7|15818.7|5
1625534460000|2021-07-06 01:21:00|15824.7|15820.7|15823.2|15819.2|15824.7|15820.7|15823.2|15819.2|4
1625534470000|2021-07-06 01:21:10|||||||||2
1625534480000|2021-07-06 01:21:20|15822.2|15818.2|15822.7|15818.7|15822.7|15818.7|15822.2|15818.2|3
1625534490000|2021-07-06 01:21:30|||||||||2
1625534500000|2021-07-06 01:21:40|15823.7|15819.7|15825.2|15821.2|15825.2|15821.2|15823.7|15819.7|6
1625534510000|2021-07-06 01:21:50|15824.2|15820.2|15823.7|15819.7|15824.2|15820.2|15823.7|15819.7|11
1625534520000|2021-07-06 01:22:00|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1625534530000|2021-07-06 01:22:10|15822.7|15818.7|15823.2|15819.2|15823.2|15819.2|15822.7|15818.7|3
1625534550000|2021-07-06 01:22:30|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|2
1625534570000|2021-07-06 01:22:50|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1625534590000|2021-07-06 01:23:10|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625534610000|2021-07-06 01:23:30|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.2|15818.2|3
1625534630000|2021-07-06 01:23:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1625534670000|2021-07-06 01:24:30|15823.7|15819.7|15822.7|15818.7|15823.7|15819.7|15822.2|15818.2|9
1625534680000|2021-07-06 01:24:40|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1625534690000|2021-07-06 01:24:50|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625534710000|2021-07-06 01:25:10|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|3
1625534720000|2021-07-06 01:25:20|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|5
1625534730000|2021-07-06 01:25:30|15827.2|15823.2|15827.7|15823.7|15827.7|15823.7|15826.7|15822.7|3
1625534740000|2021-07-06 01:25:40|15828.7|15824.7|15828.2|15824.2|15828.7|15824.7|15828.2|15824.2|3
1625534750000|2021-07-06 01:25:50|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|2
1625534760000|2021-07-06 01:26:00|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625534770000|2021-07-06 01:26:10|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625534790000|2021-07-06 01:26:30|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|4
1625534800000|2021-07-06 01:26:40|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1625534820000|2021-07-06 01:27:00|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|3
1625534830000|2021-07-06 01:27:10|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625534840000|2021-07-06 01:27:20|15828.2|15824.2|15826.2|15822.2|15828.2|15824.2|15826.2|15822.2|8
1625534850000|2021-07-06 01:27:30|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|2
1625534860000|2021-07-06 01:27:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625534870000|2021-07-06 01:27:50|15825.2|15821.2|15823.7|15819.7|15825.2|15821.2|15823.7|15819.7|2
1625534880000|2021-07-06 01:28:00|15825.2|15821.2|15824.7|15820.7|15825.2|15821.2|15824.7|15820.7|3
1625534890000|2021-07-06 01:28:10|15823.7|15819.7|15823.2|15819.2|15823.7|15819.7|15823.2|15819.2|2
1625534900000|2021-07-06 01:28:20|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|2
1625534910000|2021-07-06 01:28:30|15823.2|15819.2|15823.7|15819.7|15823.7|15819.7|15823.2|15819.2|9
1625534920000|2021-07-06 01:28:40|15822.7|15818.7|15823.2|15819.2|15823.2|15819.2|15822.7|15818.7|3
1625534930000|2021-07-06 01:28:50|||||||||1
1625534940000|2021-07-06 01:29:00|15822.7|15818.7|15824.7|15820.7|15825.2|15821.2|15822.7|15818.7|9
1625534960000|2021-07-06 01:29:20|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|4
1625534970000|2021-07-06 01:29:30|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|2
1625534980000|2021-07-06 01:29:40|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|1
1625534990000|2021-07-06 01:29:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|1
1625535000000|2021-07-06 01:30:00|15822.7|15818.7|15826.2|15822.2|15826.7|15822.7|15822.7|15818.7|14
1625535010000|2021-07-06 01:30:10|15825.2|15821.2|15821.2|15817.2|15825.2|15821.2|15821.2|15817.2|10
1625535020000|2021-07-06 01:30:20|15822.2|15818.2|15821.7|15817.7|15822.7|15818.7|15821.7|15817.7|10
1625535030000|2021-07-06 01:30:30|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|2
1625535040000|2021-07-06 01:30:40|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|16
1625535050000|2021-07-06 01:30:50|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|2
1625535060000|2021-07-06 01:31:00|15819.7|15815.7|15819.7|15815.7|15820.2|15816.2|15819.7|15815.7|4
1625535080000|2021-07-06 01:31:20|15820.7|15816.7|15819.2|15815.2|15820.7|15816.7|15819.2|15815.2|4
1625535090000|2021-07-06 01:31:30|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.2|15814.2|7
1625535100000|2021-07-06 01:31:40|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|2
1625535110000|2021-07-06 01:31:50|||||||||3
1625535120000|2021-07-06 01:32:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|2
1625535130000|2021-07-06 01:32:10|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1
1625535140000|2021-07-06 01:32:20|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|2
1625535150000|2021-07-06 01:32:30|15819.2|15815.2|15817.7|15813.7|15819.2|15815.2|15817.7|15813.7|3
1625535160000|2021-07-06 01:32:40|15818.2|15814.2|15817.2|15813.2|15818.2|15814.2|15817.2|15813.2|4
1625535170000|2021-07-06 01:32:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625535180000|2021-07-06 01:33:00|15817.2|15813.2|15816.7|15812.7|15817.2|15813.2|15816.7|15812.7|3
1625535190000|2021-07-06 01:33:10|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|2
1625535200000|2021-07-06 01:33:20|15816.7|15812.7|15819.2|15815.2|15819.2|15815.2|15816.7|15812.7|3
1625535210000|2021-07-06 01:33:30|15818.7|15814.7|15820.2|15816.2|15820.2|15816.2|15818.7|15814.7|2
1625535220000|2021-07-06 01:33:40|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625535230000|2021-07-06 01:33:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625535240000|2021-07-06 01:34:00|15816.2|15812.2|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|2
1625535250000|2021-07-06 01:34:10|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1
1625535260000|2021-07-06 01:34:20|15816.2|15812.2|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|4
1625535270000|2021-07-06 01:34:30|15816.2|15812.2|15819.7|15815.7|15819.7|15815.7|15816.2|15812.2|4
1625535280000|2021-07-06 01:34:40|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625535290000|2021-07-06 01:34:50|15819.7|15815.7|15817.7|15813.7|15819.7|15815.7|15817.7|15813.7|3
1625535300000|2021-07-06 01:35:00|15814.7|15810.7|15815.2|15811.2|15816.2|15812.2|15814.7|15810.7|4
1625535320000|2021-07-06 01:35:20|15815.7|15811.7|15816.2|15812.2|15816.2|15812.2|15815.7|15811.7|3
1625535330000|2021-07-06 01:35:30|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|1
1625535340000|2021-07-06 01:35:40|15815.7|15811.7|15816.2|15812.2|15816.2|15812.2|15815.7|15811.7|5
1625535350000|2021-07-06 01:35:50|15816.7|15812.7|15815.7|15811.7|15816.7|15812.7|15815.7|15811.7|4
1625535360000|2021-07-06 01:36:00|15814.7|15810.7|15816.7|15812.7|15816.7|15812.7|15814.7|15810.7|6
1625535370000|2021-07-06 01:36:10|15814.2|15810.2|15814.7|15810.7|15814.7|15810.7|15814.2|15810.2|2
1625535390000|2021-07-06 01:36:30|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|3
1625535400000|2021-07-06 01:36:40|15813.2|15809.2|15815.7|15811.7|15815.7|15811.7|15813.2|15809.2|2
1625535410000|2021-07-06 01:36:50|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|1
1625535420000|2021-07-06 01:37:00|15816.7|15812.7|15816.2|15812.2|15817.2|15813.2|15816.2|15812.2|5
1625535440000|2021-07-06 01:37:20|15817.2|15813.2|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|2
1625535450000|2021-07-06 01:37:30|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|1
1625535460000|2021-07-06 01:37:40|15815.7|15811.7|15816.2|15812.2|15816.2|15812.2|15815.7|15811.7|2
1625535470000|2021-07-06 01:37:50|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1
1625535480000|2021-07-06 01:38:00|15817.7|15813.7|15816.7|15812.7|15817.7|15813.7|15815.2|15811.2|4
1625535500000|2021-07-06 01:38:20|||||||||1
1625535520000|2021-07-06 01:38:40|15815.7|15811.7|15813.7|15809.7|15815.7|15811.7|15813.7|15809.7|5
1625535530000|2021-07-06 01:38:50|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|2
1625535540000|2021-07-06 01:39:00|15812.2|15808.2|15813.2|15809.2|15813.2|15809.2|15811.2|15807.2|8
1625535550000|2021-07-06 01:39:10|15814.2|15810.2|15813.7|15809.7|15814.2|15810.2|15813.7|15809.7|2
1625535560000|2021-07-06 01:39:20|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|1
1625535570000|2021-07-06 01:39:30|15814.7|15810.7|15814.2|15810.2|15814.7|15810.7|15813.7|15809.7|11
1625535580000|2021-07-06 01:39:40|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|1
1625535590000|2021-07-06 01:39:50|15810.7|15806.7|15809.7|15805.7|15810.7|15806.7|15808.7|15804.7|4
1625535600000|2021-07-06 01:40:00|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15808.2|15804.2|8
1625535620000|2021-07-06 01:40:20|15807.7|15803.7|15806.7|15802.7|15807.7|15803.7|15806.7|15802.7|2
1625535630000|2021-07-06 01:40:30|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|5
1625535640000|2021-07-06 01:40:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625535650000|2021-07-06 01:40:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625535660000|2021-07-06 01:41:00|15807.2|15803.2|15809.7|15805.7|15809.7|15805.7|15806.2|15802.2|4
1625535670000|2021-07-06 01:41:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1625535690000|2021-07-06 01:41:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|1
1625535710000|2021-07-06 01:41:50|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|1
1625535720000|2021-07-06 01:42:00|15809.7|15805.7|15811.2|15807.2|15811.2|15807.2|15809.7|15805.7|3
1625535730000|2021-07-06 01:42:10|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|2
1625535740000|2021-07-06 01:42:20|15812.2|15808.2|15809.7|15805.7|15812.2|15808.2|15809.7|15805.7|4
1625535760000|2021-07-06 01:42:40|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|1
1625535780000|2021-07-06 01:43:00|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|2
1625535800000|2021-07-06 01:43:20|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1625535810000|2021-07-06 01:43:30|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|19
1625535820000|2021-07-06 01:43:40|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|2
1625535840000|2021-07-06 01:44:00|15806.7|15802.7|15805.7|15801.7|15806.7|15802.7|15805.2|15801.2|12
1625535850000|2021-07-06 01:44:10|15805.2|15801.2|15806.2|15802.2|15806.2|15802.2|15804.7|15800.7|13
1625535860000|2021-07-06 01:44:20|||||||||2
1625535870000|2021-07-06 01:44:30|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1625535880000|2021-07-06 01:44:40|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625535890000|2021-07-06 01:44:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1625535900000|2021-07-06 01:45:00|15806.7|15802.7|15804.2|15800.2|15806.7|15802.7|15804.2|15800.2|11
1625535910000|2021-07-06 01:45:10|||||||||2
1625535920000|2021-07-06 01:45:20|15803.7|15799.7|15802.2|15798.2|15803.7|15799.7|15802.2|15798.2|2
1625535930000|2021-07-06 01:45:30|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15802.2|15798.2|7
1625535940000|2021-07-06 01:45:40|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|4
1625535950000|2021-07-06 01:45:50|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15802.2|15798.2|5
1625535960000|2021-07-06 01:46:00|15802.7|15798.7|15803.7|15799.7|15803.7|15799.7|15801.7|15797.7|6
1625535970000|2021-07-06 01:46:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625535980000|2021-07-06 01:46:20|15802.7|15798.7|15802.2|15798.2|15802.7|15798.7|15801.7|15797.7|4
1625535990000|2021-07-06 01:46:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625536000000|2021-07-06 01:46:40|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|2
1625536010000|2021-07-06 01:46:50|15804.2|15800.2|15801.7|15797.7|15804.2|15800.2|15801.7|15797.7|13
1625536020000|2021-07-06 01:47:00|15802.2|15798.2|15803.7|15799.7|15803.7|15799.7|15801.7|15797.7|6
1625536030000|2021-07-06 01:47:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625536040000|2021-07-06 01:47:20|15801.7|15797.7|15805.2|15801.2|15805.2|15801.2|15801.7|15797.7|11
1625536050000|2021-07-06 01:47:30|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625536060000|2021-07-06 01:47:40|15806.2|15802.2|15804.7|15800.7|15806.2|15802.2|15804.7|15800.7|7
1625536070000|2021-07-06 01:47:50|||||||||1
1625536080000|2021-07-06 01:48:00|15804.2|15800.2|15801.7|15797.7|15804.2|15800.2|15801.7|15797.7|11
1625536090000|2021-07-06 01:48:10|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625536100000|2021-07-06 01:48:20|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|3
1625536110000|2021-07-06 01:48:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|4
1625536120000|2021-07-06 01:48:40|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|1
1625536130000|2021-07-06 01:48:50|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|2
1625536140000|2021-07-06 01:49:00|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|1
1625536150000|2021-07-06 01:49:10|15802.2|15798.2|15802.7|15798.7|15802.7|15798.7|15802.2|15798.2|2
1625536160000|2021-07-06 01:49:20|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625536170000|2021-07-06 01:49:30|15801.7|15797.7|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|4
1625536180000|2021-07-06 01:49:40|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|1
1625536190000|2021-07-06 01:49:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625536200000|2021-07-06 01:50:00|15803.2|15799.2|15803.7|15799.7|15803.7|15799.7|15803.2|15799.2|2
1625536210000|2021-07-06 01:50:10|||||||||1
1625536220000|2021-07-06 01:50:20|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625536240000|2021-07-06 01:50:40|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1625536250000|2021-07-06 01:50:50|||||||||1
1625536260000|2021-07-06 01:51:00|15804.7|15800.7|15803.7|15799.7|15804.7|15800.7|15803.2|15799.2|5
1625536280000|2021-07-06 01:51:20|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|15805.2|15801.2|1
1625536290000|2021-07-06 01:51:30|||||||||2
1625536300000|2021-07-06 01:51:40|||||||||3
1625536310000|2021-07-06 01:51:50|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|2
1625536320000|2021-07-06 01:52:00|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1625536330000|2021-07-06 01:52:10|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|15806.7|15802.7|1
1625536350000|2021-07-06 01:52:30|||||||||1
1625536360000|2021-07-06 01:52:40|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1625536370000|2021-07-06 01:52:50|15809.7|15805.7|15808.7|15804.7|15809.7|15805.7|15808.7|15804.7|3
1625536380000|2021-07-06 01:53:00|||||||||1
1625536390000|2021-07-06 01:53:10|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|2
1625536400000|2021-07-06 01:53:20|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|1
1625536410000|2021-07-06 01:53:30|||||||||3
1625536420000|2021-07-06 01:53:40|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|1
1625536430000|2021-07-06 01:53:50|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15810.2|15806.2|4
1625536440000|2021-07-06 01:54:00|||||||||4
1625536450000|2021-07-06 01:54:10|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|2
1625536470000|2021-07-06 01:54:30|15810.2|15806.2|15809.7|15805.7|15810.2|15806.2|15809.7|15805.7|6
1625536480000|2021-07-06 01:54:40|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|15810.2|15806.2|1
1625536500000|2021-07-06 01:55:00|15810.7|15806.7|15808.2|15804.2|15810.7|15806.7|15808.2|15804.2|4
1625536520000|2021-07-06 01:55:20|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625536530000|2021-07-06 01:55:30|15804.2|15800.2|15805.2|15801.2|15805.2|15801.2|15804.2|15800.2|7
1625536540000|2021-07-06 01:55:40|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625536550000|2021-07-06 01:55:50|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625536560000|2021-07-06 01:56:00|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625536570000|2021-07-06 01:56:10|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1625536580000|2021-07-06 01:56:20|15804.7|15800.7|15804.2|15800.2|15804.7|15800.7|15804.2|15800.2|5
1625536590000|2021-07-06 01:56:30|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|15805.7|15801.7|1
1625536600000|2021-07-06 01:56:40|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|15806.2|15802.2|1
1625536620000|2021-07-06 01:57:00|15807.2|15803.2|15805.2|15801.2|15807.2|15803.2|15805.2|15801.2|2
1625536640000|2021-07-06 01:57:20|15806.7|15802.7|15807.7|15803.7|15807.7|15803.7|15806.7|15802.7|3
1625536660000|2021-07-06 01:57:40|15808.2|15804.2|15805.7|15801.7|15808.2|15804.2|15805.7|15801.7|5
1625536680000|2021-07-06 01:58:00|15804.7|15800.7|15804.2|15800.2|15804.7|15800.7|15804.2|15800.2|3
1625536700000|2021-07-06 01:58:20|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625536720000|2021-07-06 01:58:40|15802.7|15798.7|15803.2|15799.2|15803.2|15799.2|15802.7|15798.7|3
1625536730000|2021-07-06 01:58:50|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|1
1625536740000|2021-07-06 01:59:00|15804.2|15800.2|15804.7|15800.7|15804.7|15800.7|15804.2|15800.2|2
1625536770000|2021-07-06 01:59:30|15805.7|15801.7|15805.2|15801.2|15805.7|15801.7|15805.2|15801.2|2
1625536800000|2021-07-06 02:00:00|15804.2|15800.2|15802.7|15798.7|15804.2|15800.2|15802.7|15798.7|3
1625536810000|2021-07-06 02:00:10|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|15803.7|15799.7|2
1625536850000|2021-07-06 02:00:50|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|1
1625536860000|2021-07-06 02:01:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|1
1625536910000|2021-07-06 02:01:50|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|1
1625536920000|2021-07-06 02:02:00|15808.7|15804.7|15810.7|15806.7|15810.7|15806.7|15808.7|15804.7|2
1625536930000|2021-07-06 02:02:10|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|1
1625536980000|2021-07-06 02:03:00|15812.7|15808.7|15811.7|15807.7|15812.7|15808.7|15811.7|15807.7|5
1625536990000|2021-07-06 02:03:10|||||||||3
1625537000000|2021-07-06 02:03:20|15810.7|15806.7|15812.7|15808.7|15812.7|15808.7|15810.7|15806.7|8
1625537020000|2021-07-06 02:03:40|||||||||2
1625537040000|2021-07-06 02:04:00|15815.2|15811.2|15820.2|15816.2|15822.2|15818.2|15815.2|15811.2|19
1625537050000|2021-07-06 02:04:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|3
1625537060000|2021-07-06 02:04:20|15820.7|15816.7|15822.7|15818.7|15822.7|15818.7|15820.7|15816.7|9
1625537070000|2021-07-06 02:04:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|2
1625537080000|2021-07-06 02:04:40|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|2
1625537100000|2021-07-06 02:05:00|15825.7|15821.7|15825.2|15821.2|15827.2|15823.2|15825.2|15821.2|10
1625537110000|2021-07-06 02:05:10|15826.2|15822.2|15825.2|15821.2|15828.2|15824.2|15825.2|15821.2|6
1625537120000|2021-07-06 02:05:20|||||||||2
1625537130000|2021-07-06 02:05:30|15827.7|15823.7|15827.2|15823.2|15827.7|15823.7|15827.2|15823.2|2
1625537140000|2021-07-06 02:05:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|5
1625537160000|2021-07-06 02:06:00|15828.2|15824.2|15828.7|15824.7|15828.7|15824.7|15828.2|15824.2|3
1625537170000|2021-07-06 02:06:10|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|2
1625537210000|2021-07-06 02:06:50|15825.7|15821.7|15828.2|15824.2|15828.2|15824.2|15825.7|15821.7|8
1625537220000|2021-07-06 02:07:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1625537240000|2021-07-06 02:07:20|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|2
1625537260000|2021-07-06 02:07:40|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625537270000|2021-07-06 02:07:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1625537280000|2021-07-06 02:08:00|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15828.7|15824.7|4
1625537290000|2021-07-06 02:08:10|15827.7|15823.7|15828.2|15824.2|15828.7|15824.7|15827.7|15823.7|4
1625537300000|2021-07-06 02:08:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1625537310000|2021-07-06 02:08:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1625537320000|2021-07-06 02:08:40|15830.7|15826.7|15832.7|15828.7|15832.7|15828.7|15830.7|15826.7|2
1625537340000|2021-07-06 02:09:00|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625537350000|2021-07-06 02:09:10|15830.7|15826.7|15830.2|15826.2|15830.7|15826.7|15830.2|15826.2|4
1625537360000|2021-07-06 02:09:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625537380000|2021-07-06 02:09:40|||||||||2
1625537400000|2021-07-06 02:10:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|3
1625537410000|2021-07-06 02:10:10|15831.7|15827.7|15830.2|15826.2|15831.7|15827.7|15830.2|15826.2|4
1625537420000|2021-07-06 02:10:20|15828.7|15824.7|15831.2|15827.2|15831.2|15827.2|15828.7|15824.7|16
1625537430000|2021-07-06 02:10:30|15829.7|15825.7|15831.2|15827.2|15831.2|15827.2|15829.2|15825.2|21
1625537440000|2021-07-06 02:10:40|||||||||2
1625537450000|2021-07-06 02:10:50|15829.7|15825.7|15830.7|15826.7|15830.7|15826.7|15829.7|15825.7|12
1625537460000|2021-07-06 02:11:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625537480000|2021-07-06 02:11:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625537490000|2021-07-06 02:11:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1625537500000|2021-07-06 02:11:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|10
1625537520000|2021-07-06 02:12:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|2
1625537530000|2021-07-06 02:12:10|||||||||1
1625537540000|2021-07-06 02:12:20|15830.2|15826.2|15829.7|15825.7|15830.2|15826.2|15829.7|15825.7|3
1625537550000|2021-07-06 02:12:30|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|16
1625537560000|2021-07-06 02:12:40|15828.7|15824.7|15829.7|15825.7|15829.7|15825.7|15828.7|15824.7|3
1625537570000|2021-07-06 02:12:50|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|2
1625537580000|2021-07-06 02:13:00|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|2
1625537590000|2021-07-06 02:13:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|3
1625537600000|2021-07-06 02:13:20|15830.2|15826.2|15831.2|15827.2|15831.2|15827.2|15830.2|15826.2|3
1625537630000|2021-07-06 02:13:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|4
1625537640000|2021-07-06 02:14:00|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|9
1625537650000|2021-07-06 02:14:10|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|2
1625537660000|2021-07-06 02:14:20|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|5
1625537670000|2021-07-06 02:14:30|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625537700000|2021-07-06 02:15:00|15830.7|15826.7|15834.2|15830.2|15834.2|15830.2|15830.2|15826.2|15
1625537710000|2021-07-06 02:15:10|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|4
1625537720000|2021-07-06 02:15:20|15831.2|15827.2|15832.7|15828.7|15832.7|15828.7|15831.2|15827.2|4
1625537730000|2021-07-06 02:15:30|||||||||2
1625537740000|2021-07-06 02:15:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1625537750000|2021-07-06 02:15:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625537760000|2021-07-06 02:16:00|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|9
1625537780000|2021-07-06 02:16:20|15826.2|15822.2|15827.7|15823.7|15827.7|15823.7|15826.2|15822.2|2
1625537800000|2021-07-06 02:16:40|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625537820000|2021-07-06 02:17:00|15826.2|15822.2|15825.2|15821.2|15826.2|15822.2|15825.2|15821.2|3
1625537830000|2021-07-06 02:17:10|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|1
1625537840000|2021-07-06 02:17:20|15825.2|15821.2|15826.7|15822.7|15826.7|15822.7|15825.2|15821.2|5
1625537860000|2021-07-06 02:17:40|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|15826.2|15822.2|3
1625537910000|2021-07-06 02:18:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625537940000|2021-07-06 02:19:00|15824.2|15820.2|15823.2|15819.2|15824.2|15820.2|15822.7|15818.7|4
1625537950000|2021-07-06 02:19:10|||||||||1
1625537990000|2021-07-06 02:19:50|15827.2|15823.2|15827.7|15823.7|15827.7|15823.7|15827.2|15823.2|10
1625538000000|2021-07-06 02:20:00|15827.2|15823.2|15824.2|15820.2|15827.2|15823.2|15824.2|15820.2|4
1625538010000|2021-07-06 02:20:10|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|21
1625538020000|2021-07-06 02:20:20|||||||||7
1625538040000|2021-07-06 02:20:40|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625538060000|2021-07-06 02:21:00|15821.7|15817.7|15820.2|15816.2|15821.7|15817.7|15820.2|15816.2|11
1625538070000|2021-07-06 02:21:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|2
1625538110000|2021-07-06 02:21:50|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|18
1625538120000|2021-07-06 02:22:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15816.2|15812.2|4
1625538130000|2021-07-06 02:22:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625538140000|2021-07-06 02:22:20|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|7
1625538160000|2021-07-06 02:22:40|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625538180000|2021-07-06 02:23:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|4
1625538210000|2021-07-06 02:23:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625538240000|2021-07-06 02:24:00|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|17
1625538260000|2021-07-06 02:24:20|||||||||1
1625538270000|2021-07-06 02:24:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|1
1625538300000|2021-07-06 02:25:00|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|6
1625538310000|2021-07-06 02:25:10|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|5
1625538320000|2021-07-06 02:25:20|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|1
1625538340000|2021-07-06 02:25:40|15824.2|15820.2|15824.7|15820.7|15824.7|15820.7|15824.2|15820.2|2
1625538370000|2021-07-06 02:26:10|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|1
1625538440000|2021-07-06 02:27:20|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|3
1625538480000|2021-07-06 02:28:00|15824.2|15820.2|15823.2|15819.2|15824.2|15820.2|15823.2|15819.2|2
1625538490000|2021-07-06 02:28:10|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625538500000|2021-07-06 02:28:20|15823.2|15819.2|15824.7|15820.7|15824.7|15820.7|15823.2|15819.2|10
1625538520000|2021-07-06 02:28:40|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625538540000|2021-07-06 02:29:00|15821.2|15817.2|15820.7|15816.7|15821.2|15817.2|15820.7|15816.7|4
1625538550000|2021-07-06 02:29:10|15821.7|15817.7|15821.2|15817.2|15821.7|15817.7|15821.2|15817.2|2
1625538560000|2021-07-06 02:29:20|15823.2|15819.2|15821.7|15817.7|15823.2|15819.2|15821.7|15817.7|2
1625538570000|2021-07-06 02:29:30|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1625538590000|2021-07-06 02:29:50|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625538600000|2021-07-06 02:30:00|15816.7|15812.7|15818.2|15814.2|15818.2|15814.2|15816.7|15812.7|2
1625538620000|2021-07-06 02:30:20|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625538630000|2021-07-06 02:30:30|15818.2|15814.2|15818.2|15814.2|15818.7|15814.7|15818.2|15814.2|3
1625538640000|2021-07-06 02:30:40|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|2
1625538650000|2021-07-06 02:30:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625538660000|2021-07-06 02:31:00|15815.7|15811.7|15814.7|15810.7|15815.7|15811.7|15814.7|15810.7|2
1625538670000|2021-07-06 02:31:10|15817.2|15813.2|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|4
1625538690000|2021-07-06 02:31:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1625538700000|2021-07-06 02:31:40|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|6
1625538720000|2021-07-06 02:32:00|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|2
1625538730000|2021-07-06 02:32:10|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1625538770000|2021-07-06 02:32:50|15818.2|15814.2|15819.2|15815.2|15819.2|15815.2|15818.2|15814.2|3
1625538780000|2021-07-06 02:33:00|15818.2|15814.2|15816.7|15812.7|15818.7|15814.7|15816.7|15812.7|3
1625538840000|2021-07-06 02:34:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1625538850000|2021-07-06 02:34:10|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1625538870000|2021-07-06 02:34:30|15819.2|15815.2|15819.7|15815.7|15819.7|15815.7|15819.2|15815.2|3
1625538900000|2021-07-06 02:35:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625538910000|2021-07-06 02:35:10|15817.7|15813.7|15818.2|15814.2|15818.2|15814.2|15817.7|15813.7|5
1625538920000|2021-07-06 02:35:20|||||||||1
1625538930000|2021-07-06 02:35:30|||||||||2
1625538940000|2021-07-06 02:35:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1625538950000|2021-07-06 02:35:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625538960000|2021-07-06 02:36:00|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625538980000|2021-07-06 02:36:20|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|3
1625538990000|2021-07-06 02:36:30|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|4
1625539010000|2021-07-06 02:36:50|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625539020000|2021-07-06 02:37:00|15815.7|15811.7|15817.2|15813.2|15817.2|15813.2|15815.7|15811.7|3
1625539030000|2021-07-06 02:37:10|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|2
1625539040000|2021-07-06 02:37:20|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|2
1625539050000|2021-07-06 02:37:30|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|2
1625539060000|2021-07-06 02:37:40|15815.2|15811.2|15814.7|15810.7|15815.2|15811.2|15814.7|15810.7|2
1625539080000|2021-07-06 02:38:00|15814.2|15810.2|15813.2|15809.2|15814.2|15810.2|15813.2|15809.2|2
1625539100000|2021-07-06 02:38:20|15815.7|15811.7|15815.2|15811.2|15815.7|15811.7|15815.2|15811.2|12
1625539110000|2021-07-06 02:38:30|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625539140000|2021-07-06 02:39:00|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625539170000|2021-07-06 02:39:30|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|2
1625539200000|2021-07-06 02:40:00|15818.7|15814.7|15817.7|15813.7|15818.7|15814.7|15817.7|15813.7|5
1625539230000|2021-07-06 02:40:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1625539260000|2021-07-06 02:41:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625539280000|2021-07-06 02:41:20|||||||||2
1625539300000|2021-07-06 02:41:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1625539320000|2021-07-06 02:42:00|||||||||1
1625539330000|2021-07-06 02:42:10|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|1
1625539340000|2021-07-06 02:42:20|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|3
1625539380000|2021-07-06 02:43:00|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1
1625539400000|2021-07-06 02:43:20|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|5
1625539410000|2021-07-06 02:43:30|||||||||1
1625539440000|2021-07-06 02:44:00|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|7
1625539500000|2021-07-06 02:45:00|15812.7|15808.7|15812.2|15808.2|15812.7|15808.7|15812.2|15808.2|2
1625539510000|2021-07-06 02:45:10|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2
1625539550000|2021-07-06 02:45:50|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1
1625539560000|2021-07-06 02:46:00|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|1
1625539610000|2021-07-06 02:46:50|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|5
1625539620000|2021-07-06 02:47:00|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1
1625539680000|2021-07-06 02:48:00|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|1
1625539700000|2021-07-06 02:48:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1625539740000|2021-07-06 02:49:00|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1625539800000|2021-07-06 02:50:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1625539850000|2021-07-06 02:50:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|2
1625539860000|2021-07-06 02:51:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1625539920000|2021-07-06 02:52:00|15823.2|15819.2|15823.7|15819.7|15823.7|15819.7|15821.2|15817.2|9
1625539940000|2021-07-06 02:52:20|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1625539960000|2021-07-06 02:52:40|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|15824.2|15820.2|1
1625539980000|2021-07-06 02:53:00|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1625540040000|2021-07-06 02:54:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625540100000|2021-07-06 02:55:00|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1
1625540160000|2021-07-06 02:56:00|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625540170000|2021-07-06 02:56:10|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1625540210000|2021-07-06 02:56:50|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|3
1625540220000|2021-07-06 02:57:00|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|1
1625540280000|2021-07-06 02:58:00|||||||||1
1625540320000|2021-07-06 02:58:40|||||||||1
1625540340000|2021-07-06 02:59:00|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|1
1625540370000|2021-07-06 02:59:30|||||||||5
1625540380000|2021-07-06 02:59:40|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|4
1625540400000|2021-07-06 03:00:00|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|2
1625540410000|2021-07-06 03:00:10|||||||||3
1625540430000|2021-07-06 03:00:30|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|5
1625540440000|2021-07-06 03:00:40|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1
1625540450000|2021-07-06 03:00:50|||||||||1
1625540460000|2021-07-06 03:01:00|15814.2|15810.2|15813.7|15809.7|15814.2|15810.2|15813.7|15809.7|4
1625540470000|2021-07-06 03:01:10|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|1
1625540490000|2021-07-06 03:01:30|15813.7|15809.7|15811.7|15807.7|15813.7|15809.7|15811.7|15807.7|10
1625540500000|2021-07-06 03:01:40|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|7
1625540520000|2021-07-06 03:02:00|15812.7|15808.7|15809.2|15805.2|15812.7|15808.7|15809.2|15805.2|6
1625540540000|2021-07-06 03:02:20|15810|15806|15810|15806|15810|15806|15810|15806|0
1625540550000|2021-07-06 03:02:30|15810.8|15806.8|15812.8|15808.8|15812.8|15808.8|15810.8|15806.8|0
1625540560000|2021-07-06 03:02:40|15813.6|15809.6|15814.1|15810.1|15814.1|15810.1|15813.6|15809.6|0
1625540570000|2021-07-06 03:02:50|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|0
1625540580000|2021-07-06 03:03:00|15815.4|15811.4|15818.4|15814.4|15818.4|15814.4|15815.4|15811.4|3
1625540640000|2021-07-06 03:04:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1625540650000|2021-07-06 03:04:10|||||||||1
1625540660000|2021-07-06 03:04:20|15817.4|15813.4|15819.4|15815.4|15819.4|15815.4|15817.4|15813.4|20
1625540670000|2021-07-06 03:04:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1625540690000|2021-07-06 03:04:50|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1625540700000|2021-07-06 03:05:00|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1625540760000|2021-07-06 03:06:00|||||||||2
1625540800000|2021-07-06 03:06:40|15816.4|15812.4|15814.4|15810.4|15816.4|15812.4|15814.4|15810.4|9
1625540810000|2021-07-06 03:06:50|15817.9|15813.9|15814.9|15810.9|15817.9|15813.9|15814.9|15810.9|13
1625540820000|2021-07-06 03:07:00|15815.4|15811.4|15816.9|15812.9|15817.4|15813.4|15814.4|15810.4|11
1625540830000|2021-07-06 03:07:10|15816.4|15812.4|15815.4|15811.4|15816.4|15812.4|15815.4|15811.4|3
1625540840000|2021-07-06 03:07:20|||||||||5
1625540850000|2021-07-06 03:07:30|15814.9|15810.9|15814.9|15810.9|15815.4|15811.4|15814.9|15810.9|11
1625540860000|2021-07-06 03:07:40|15814.4|15810.4|15812.4|15808.4|15814.4|15810.4|15812.4|15808.4|8
1625540870000|2021-07-06 03:07:50|15811.9|15807.9|15810.4|15806.4|15812.4|15808.4|15810.4|15806.4|24
1625540880000|2021-07-06 03:08:00|15811.9|15807.9|15813.9|15809.9|15813.9|15809.9|15811.9|15807.9|15
1625540890000|2021-07-06 03:08:10|15813.4|15809.4|15811.9|15807.9|15813.4|15809.4|15811.9|15807.9|7
1625540900000|2021-07-06 03:08:20|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|4
1625540910000|2021-07-06 03:08:30|||||||||3
1625540920000|2021-07-06 03:08:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|5
1625540930000|2021-07-06 03:08:50|15812.4|15808.4|15813.4|15809.4|15813.4|15809.4|15812.4|15808.4|3
1625540940000|2021-07-06 03:09:00|15811.9|15807.9|15810.9|15806.9|15811.9|15807.9|15809.9|15805.9|15
1625540950000|2021-07-06 03:09:10|15810.4|15806.4|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|5
1625540960000|2021-07-06 03:09:20|15809.4|15805.4|15810.4|15806.4|15810.4|15806.4|15809.4|15805.4|6
1625540970000|2021-07-06 03:09:30|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15809.9|15805.9|5
1625540980000|2021-07-06 03:09:40|15809.4|15805.4|15810.9|15806.9|15810.9|15806.9|15809.4|15805.4|10
1625540990000|2021-07-06 03:09:50|15809.9|15805.9|15810.9|15806.9|15812.9|15808.9|15809.9|15805.9|14
1625541000000|2021-07-06 03:10:00|15810.4|15806.4|15808.4|15804.4|15810.4|15806.4|15808.4|15804.4|12
1625541010000|2021-07-06 03:10:10|15807.9|15803.9|15805.9|15801.9|15807.9|15803.9|15805.4|15801.4|16
1625541020000|2021-07-06 03:10:20|15805.4|15801.4|15804.4|15800.4|15805.9|15801.9|15804.4|15800.4|8
1625541030000|2021-07-06 03:10:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1625541040000|2021-07-06 03:10:40|15804.4|15800.4|15802.9|15798.9|15804.4|15800.4|15802.9|15798.9|10
1625541050000|2021-07-06 03:10:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|4
1625541060000|2021-07-06 03:11:00|15801.9|15797.9|15801.4|15797.4|15801.9|15797.9|15801.4|15797.4|13
1625541070000|2021-07-06 03:11:10|15799.9|15795.9|15801.9|15797.9|15801.9|15797.9|15799.4|15795.4|19
1625541080000|2021-07-06 03:11:20|15800.9|15796.9|15799.9|15795.9|15800.9|15796.9|15799.9|15795.9|2
1625541090000|2021-07-06 03:11:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|7
1625541100000|2021-07-06 03:11:40|15800.9|15796.9|15800.4|15796.4|15800.9|15796.9|15800.4|15796.4|5
1625541110000|2021-07-06 03:11:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|10
1625541120000|2021-07-06 03:12:00|15799.9|15795.9|15797.9|15793.9|15799.9|15795.9|15797.9|15793.9|22
1625541130000|2021-07-06 03:12:10|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|9
1625541140000|2021-07-06 03:12:20|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15795.9|15791.9|11
1625541150000|2021-07-06 03:12:30|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|20
1625541160000|2021-07-06 03:12:40|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|10
1625541170000|2021-07-06 03:12:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1625541180000|2021-07-06 03:13:00|15795.9|15791.9|15793.9|15789.9|15795.9|15791.9|15792.9|15788.9|36
1625541190000|2021-07-06 03:13:10|15794.9|15790.9|15797.9|15793.9|15798.4|15794.4|15794.9|15790.9|24
1625541200000|2021-07-06 03:13:20|15795.4|15791.4|15796.9|15792.9|15797.4|15793.4|15795.4|15791.4|29
1625541210000|2021-07-06 03:13:30|15796.4|15792.4|15799.4|15795.4|15799.4|15795.4|15796.4|15792.4|15
1625541220000|2021-07-06 03:13:40|15799.9|15795.9|15799.9|15795.9|15801.9|15797.9|15799.9|15795.9|4
1625541230000|2021-07-06 03:13:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|13
1625541240000|2021-07-06 03:14:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.4|15794.4|12
1625541250000|2021-07-06 03:14:10|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|5
1625541260000|2021-07-06 03:14:20|15798.4|15794.4|15798.4|15794.4|15798.9|15794.9|15797.9|15793.9|7
1625541270000|2021-07-06 03:14:30|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|5
1625541280000|2021-07-06 03:14:40|15800.9|15796.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|10
1625541290000|2021-07-06 03:14:50|15800.9|15796.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|7
1625541300000|2021-07-06 03:15:00|15801.9|15797.9|15800.9|15796.9|15802.9|15798.9|15800.9|15796.9|13
1625541310000|2021-07-06 03:15:10|15801.4|15797.4|15802.9|15798.9|15802.9|15798.9|15801.4|15797.4|8
1625541320000|2021-07-06 03:15:20|15803.4|15799.4|15806.9|15802.9|15806.9|15802.9|15803.4|15799.4|12
1625541330000|2021-07-06 03:15:30|15804.9|15800.9|15803.4|15799.4|15804.9|15800.9|15803.4|15799.4|14
1625541340000|2021-07-06 03:15:40|15803.9|15799.9|15803.9|15799.9|15804.9|15800.9|15803.4|15799.4|20
1625541350000|2021-07-06 03:15:50|15804.4|15800.4|15804.9|15800.9|15804.9|15800.9|15804.4|15800.4|3
1625541360000|2021-07-06 03:16:00|15804.4|15800.4|15804.9|15800.9|15805.4|15801.4|15804.4|15800.4|11
1625541370000|2021-07-06 03:16:10|15805.9|15801.9|15804.9|15800.9|15805.9|15801.9|15804.9|15800.9|2
1625541380000|2021-07-06 03:16:20|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|2
1625541390000|2021-07-06 03:16:30|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|3
1625541400000|2021-07-06 03:16:40|15803.4|15799.4|15803.9|15799.9|15805.4|15801.4|15803.4|15799.4|10
1625541410000|2021-07-06 03:16:50|15804.4|15800.4|15803.9|15799.9|15804.4|15800.4|15803.9|15799.9|2
1625541420000|2021-07-06 03:17:00|15804.4|15800.4|15803.9|15799.9|15804.4|15800.4|15803.9|15799.9|5
1625541430000|2021-07-06 03:17:10|15804.4|15800.4|15803.9|15799.9|15804.4|15800.4|15803.9|15799.9|2
1625541440000|2021-07-06 03:17:20|15804.4|15800.4|15804.9|15800.9|15804.9|15800.9|15804.4|15800.4|3
1625541450000|2021-07-06 03:17:30|15805.4|15801.4|15803.9|15799.9|15805.4|15801.4|15803.9|15799.9|4
1625541460000|2021-07-06 03:17:40|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|3
1625541470000|2021-07-06 03:17:50|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1625541480000|2021-07-06 03:18:00|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15801.9|15797.9|16
1625541490000|2021-07-06 03:18:10|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|5
1625541500000|2021-07-06 03:18:20|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|2
1625541510000|2021-07-06 03:18:30|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|9
1625541520000|2021-07-06 03:18:40|15804.9|15800.9|15803.9|15799.9|15804.9|15800.9|15803.9|15799.9|5
1625541530000|2021-07-06 03:18:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1625541540000|2021-07-06 03:19:00|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625541550000|2021-07-06 03:19:10|15802.4|15798.4|15803.9|15799.9|15803.9|15799.9|15802.4|15798.4|3
1625541560000|2021-07-06 03:19:20|||||||||1
1625541570000|2021-07-06 03:19:30|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|4
1625541590000|2021-07-06 03:19:50|15802.4|15798.4|15803.4|15799.4|15803.4|15799.4|15802.4|15798.4|8
1625541600000|2021-07-06 03:20:00|15802.4|15798.4|15801.4|15797.4|15802.4|15798.4|15801.4|15797.4|14
1625541610000|2021-07-06 03:20:10|15800.9|15796.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|11
1625541620000|2021-07-06 03:20:20|15801.9|15797.9|15800.4|15796.4|15801.9|15797.9|15800.4|15796.4|8
1625541630000|2021-07-06 03:20:30|15799.4|15795.4|15800.9|15796.9|15800.9|15796.9|15799.4|15795.4|5
1625541640000|2021-07-06 03:20:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1625541650000|2021-07-06 03:20:50|15799.4|15795.4|15795.4|15791.4|15799.4|15795.4|15794.9|15790.9|50
1625541660000|2021-07-06 03:21:00|15795.9|15791.9|15792.4|15788.4|15797.4|15793.4|15792.4|15788.4|92
1625541670000|2021-07-06 03:21:10|15793.9|15789.9|15795.9|15791.9|15795.9|15791.9|15793.9|15789.9|17
1625541680000|2021-07-06 03:21:20|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15794.9|15790.9|9
1625541690000|2021-07-06 03:21:30|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|19
1625541700000|2021-07-06 03:21:40|15795.4|15791.4|15796.9|15792.9|15796.9|15792.9|15795.4|15791.4|10
1625541710000|2021-07-06 03:21:50|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.4|15791.4|7
1625541720000|2021-07-06 03:22:00|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.4|15790.4|12
1625541730000|2021-07-06 03:22:10|15794.4|15790.4|15796.4|15792.4|15796.4|15792.4|15794.4|15790.4|34
1625541740000|2021-07-06 03:22:20|15795.9|15791.9|15795.4|15791.4|15795.9|15791.9|15795.4|15791.4|4
1625541750000|2021-07-06 03:22:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|3
1625541770000|2021-07-06 03:22:50|15793.9|15789.9|15793.4|15789.4|15793.9|15789.9|15793.4|15789.4|6
1625541780000|2021-07-06 03:23:00|15792.9|15788.9|15791.4|15787.4|15792.9|15788.9|15791.4|15787.4|5
1625541790000|2021-07-06 03:23:10|15792.4|15788.4|15791.4|15787.4|15792.4|15788.4|15791.4|15787.4|4
1625541800000|2021-07-06 03:23:20|15792.4|15788.4|15796.9|15792.9|15796.9|15792.9|15792.4|15788.4|31
1625541810000|2021-07-06 03:23:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|3
1625541820000|2021-07-06 03:23:40|15795.4|15791.4|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|4
1625541830000|2021-07-06 03:23:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.4|15792.4|13
1625541840000|2021-07-06 03:24:00|15794.4|15790.4|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|7
1625541850000|2021-07-06 03:24:10|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|3
1625541860000|2021-07-06 03:24:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|26
1625541870000|2021-07-06 03:24:30|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|4
1625541880000|2021-07-06 03:24:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625541890000|2021-07-06 03:24:50|15793.9|15789.9|15794.4|15790.4|15794.4|15790.4|15793.9|15789.9|3
1625541900000|2021-07-06 03:25:00|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15793.9|15789.9|14
1625541910000|2021-07-06 03:25:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1625541930000|2021-07-06 03:25:30|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15791.9|15787.9|14
1625541940000|2021-07-06 03:25:40|15793.9|15789.9|15795.9|15791.9|15795.9|15791.9|15793.9|15789.9|7
1625541950000|2021-07-06 03:25:50|15796.4|15792.4|15796.4|15792.4|15796.9|15792.9|15795.9|15791.9|14
1625541960000|2021-07-06 03:26:00|15794.9|15790.9|15795.9|15791.9|15795.9|15791.9|15794.9|15790.9|5
1625541970000|2021-07-06 03:26:10|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|2
1625541980000|2021-07-06 03:26:20|||||||||4
1625541990000|2021-07-06 03:26:30|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1625542000000|2021-07-06 03:26:40|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|12
1625542010000|2021-07-06 03:26:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|4
1625542020000|2021-07-06 03:27:00|15794.9|15790.9|15795.4|15791.4|15795.4|15791.4|15794.9|15790.9|3
1625542030000|2021-07-06 03:27:10|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|7
1625542040000|2021-07-06 03:27:20|15795.4|15791.4|15793.9|15789.9|15795.4|15791.4|15792.9|15788.9|52
1625542050000|2021-07-06 03:27:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15792.4|15788.4|5
1625542060000|2021-07-06 03:27:40|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1625542070000|2021-07-06 03:27:50|||||||||1
1625542080000|2021-07-06 03:28:00|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|3
1625542090000|2021-07-06 03:28:10|15791.9|15787.9|15791.9|15787.9|15792.4|15788.4|15791.4|15787.4|14
1625542100000|2021-07-06 03:28:20|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|4
1625542110000|2021-07-06 03:28:30|15792.9|15788.9|15794.4|15790.4|15794.4|15790.4|15792.9|15788.9|6
1625542120000|2021-07-06 03:28:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625542130000|2021-07-06 03:28:50|15793.9|15789.9|15793.4|15789.4|15794.4|15790.4|15793.4|15789.4|12
1625542140000|2021-07-06 03:29:00|15792.9|15788.9|15791.9|15787.9|15792.9|15788.9|15791.9|15787.9|7
1625542150000|2021-07-06 03:29:10|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|7
1625542160000|2021-07-06 03:29:20|15792.9|15788.9|15793.9|15789.9|15793.9|15789.9|15791.9|15787.9|11
1625542170000|2021-07-06 03:29:30|15792.4|15788.4|15793.9|15789.9|15794.9|15790.9|15792.4|15788.4|12
1625542180000|2021-07-06 03:29:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|8
1625542190000|2021-07-06 03:29:50|||||||||7
1625542200000|2021-07-06 03:30:00|15793.9|15789.9|15791.4|15787.4|15793.9|15789.9|15790.9|15786.9|36
1625542210000|2021-07-06 03:30:10|15792.9|15788.9|15792.4|15788.4|15793.4|15789.4|15792.4|15788.4|9
1625542220000|2021-07-06 03:30:20|15794.4|15790.4|15793.4|15789.4|15794.4|15790.4|15793.4|15789.4|14
1625542230000|2021-07-06 03:30:30|15790.9|15786.9|15792.9|15788.9|15793.4|15789.4|15790.9|15786.9|45
1625542240000|2021-07-06 03:30:40|15793.4|15789.4|15796.4|15792.4|15796.4|15792.4|15793.4|15789.4|24
1625542250000|2021-07-06 03:30:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|6
1625542260000|2021-07-06 03:31:00|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|7
1625542270000|2021-07-06 03:31:10|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|11
1625542280000|2021-07-06 03:31:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1625542290000|2021-07-06 03:31:30|15793.9|15789.9|15792.9|15788.9|15793.9|15789.9|15792.9|15788.9|4
1625542300000|2021-07-06 03:31:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625542310000|2021-07-06 03:31:50|15792.9|15788.9|15794.4|15790.4|15794.4|15790.4|15792.9|15788.9|15
1625542320000|2021-07-06 03:32:00|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|4
1625542340000|2021-07-06 03:32:20|15792.4|15788.4|15790.9|15786.9|15792.4|15788.4|15790.9|15786.9|13
1625542360000|2021-07-06 03:32:40|15791.4|15787.4|15790.4|15786.4|15791.4|15787.4|15790.4|15786.4|5
1625542370000|2021-07-06 03:32:50|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|2
1625542380000|2021-07-06 03:33:00|15791.9|15787.9|15792.4|15788.4|15792.9|15788.9|15791.4|15787.4|13
1625542390000|2021-07-06 03:33:10|15792.9|15788.9|15790.4|15786.4|15792.9|15788.9|15790.4|15786.4|7
1625542400000|2021-07-06 03:33:20|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.4|15786.4|4
1625542410000|2021-07-06 03:33:30|15791.9|15787.9|15792.4|15788.4|15792.9|15788.9|15791.9|15787.9|10
1625542420000|2021-07-06 03:33:40|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|1
1625542430000|2021-07-06 03:33:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|5
1625542440000|2021-07-06 03:34:00|15793.4|15789.4|15793.4|15789.4|15793.9|15789.9|15793.4|15789.4|8
1625542450000|2021-07-06 03:34:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|5
1625542460000|2021-07-06 03:34:20|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|4
1625542480000|2021-07-06 03:34:40|15795.4|15791.4|15794.4|15790.4|15795.4|15791.4|15794.4|15790.4|6
1625542490000|2021-07-06 03:34:50|15796.4|15792.4|15795.9|15791.9|15796.9|15792.9|15795.9|15791.9|28
1625542500000|2021-07-06 03:35:00|15796.9|15792.9|15795.9|15791.9|15797.4|15793.4|15795.9|15791.9|9
1625542510000|2021-07-06 03:35:10|15796.4|15792.4|15796.9|15792.9|15796.9|15792.9|15796.4|15792.4|4
1625542520000|2021-07-06 03:35:20|15795.9|15791.9|15795.4|15791.4|15795.9|15791.9|15795.4|15791.4|4
1625542530000|2021-07-06 03:35:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|4
1625542540000|2021-07-06 03:35:40|||||||||2
1625542550000|2021-07-06 03:35:50|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15794.9|15790.9|16
1625542560000|2021-07-06 03:36:00|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|2
1625542570000|2021-07-06 03:36:10|15793.9|15789.9|15793.9|15789.9|15794.4|15790.4|15793.4|15789.4|10
1625542580000|2021-07-06 03:36:20|15792.4|15788.4|15792.4|15788.4|15792.9|15788.9|15792.4|15788.4|13
1625542590000|2021-07-06 03:36:30|15792.9|15788.9|15791.4|15787.4|15792.9|15788.9|15791.4|15787.4|9
1625542600000|2021-07-06 03:36:40|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|5
1625542610000|2021-07-06 03:36:50|15789.9|15785.9|15790.9|15786.9|15791.9|15787.9|15789.9|15785.9|12
1625542620000|2021-07-06 03:37:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|4
1625542630000|2021-07-06 03:37:10|15788.9|15784.9|15787.9|15783.9|15789.4|15785.4|15787.9|15783.9|30
1625542640000|2021-07-06 03:37:20|15787.4|15783.4|15786.9|15782.9|15787.4|15783.4|15786.9|15782.9|25
1625542650000|2021-07-06 03:37:30|15788.9|15784.9|15790.4|15786.4|15790.4|15786.4|15788.9|15784.9|20
1625542660000|2021-07-06 03:37:40|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|2
1625542670000|2021-07-06 03:37:50|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.4|15786.4|3
1625542680000|2021-07-06 03:38:00|15790.4|15786.4|15791.9|15787.9|15791.9|15787.9|15790.4|15786.4|18
1625542690000|2021-07-06 03:38:10|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|3
1625542700000|2021-07-06 03:38:20|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.4|15786.4|8
1625542710000|2021-07-06 03:38:30|15790.4|15786.4|15791.9|15787.9|15791.9|15787.9|15790.4|15786.4|6
1625542720000|2021-07-06 03:38:40|15792.4|15788.4|15791.4|15787.4|15792.4|15788.4|15791.4|15787.4|10
1625542740000|2021-07-06 03:39:00|15789.9|15785.9|15792.9|15788.9|15792.9|15788.9|15789.9|15785.9|22
1625542750000|2021-07-06 03:39:10|15793.4|15789.4|15792.4|15788.4|15793.9|15789.9|15792.4|15788.4|7
1625542760000|2021-07-06 03:39:20|15792.9|15788.9|15791.9|15787.9|15793.4|15789.4|15791.9|15787.9|5
1625542770000|2021-07-06 03:39:30|15790.4|15786.4|15791.9|15787.9|15791.9|15787.9|15790.4|15786.4|3
1625542780000|2021-07-06 03:39:40|15790.4|15786.4|15790.9|15786.9|15791.9|15787.9|15790.4|15786.4|4
1625542790000|2021-07-06 03:39:50|15790.4|15786.4|15791.9|15787.9|15791.9|15787.9|15790.4|15786.4|4
1625542800000|2021-07-06 03:40:00|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|2
1625542810000|2021-07-06 03:40:10|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|2
1625542820000|2021-07-06 03:40:20|||||||||9
1625542830000|2021-07-06 03:40:30|||||||||6
1625542840000|2021-07-06 03:40:40|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1625542860000|2021-07-06 03:41:00|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|4
1625542870000|2021-07-06 03:41:10|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|2
1625542890000|2021-07-06 03:41:30|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|2
1625542910000|2021-07-06 03:41:50|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|7
1625542920000|2021-07-06 03:42:00|15792.9|15788.9|15792.9|15788.9|15793.4|15789.4|15792.9|15788.9|6
1625542930000|2021-07-06 03:42:10|15792.4|15788.4|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|7
1625542940000|2021-07-06 03:42:20|15792.9|15788.9|15792.9|15788.9|15793.9|15789.9|15792.9|15788.9|12
1625542960000|2021-07-06 03:42:40|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|3
1625542970000|2021-07-06 03:42:50|15792.9|15788.9|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|8
1625542980000|2021-07-06 03:43:00|15794.4|15790.4|15793.9|15789.9|15794.4|15790.4|15793.9|15789.9|3
1625542990000|2021-07-06 03:43:10|15794.4|15790.4|15795.9|15791.9|15795.9|15791.9|15794.4|15790.4|4
1625543000000|2021-07-06 03:43:20|15796.4|15792.4|15796.9|15792.9|15796.9|15792.9|15796.4|15792.4|6
1625543010000|2021-07-06 03:43:30|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|20
1625543020000|2021-07-06 03:43:40|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|16
1625543030000|2021-07-06 03:43:50|15796.9|15792.9|15797.4|15793.4|15797.4|15793.4|15796.9|15792.9|5
1625543040000|2021-07-06 03:44:00|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|9
1625543050000|2021-07-06 03:44:10|||||||||1
1625543060000|2021-07-06 03:44:20|15797.4|15793.4|15797.4|15793.4|15797.9|15793.9|15797.4|15793.4|8
1625543080000|2021-07-06 03:44:40|||||||||3
1625543090000|2021-07-06 03:44:50|15797.9|15793.9|15799.9|15795.9|15799.9|15795.9|15797.9|15793.9|29
1625543100000|2021-07-06 03:45:00|15802.9|15798.9|15822.2|15818.2|15822.2|15818.2|15802.9|15798.9|52193
1625543110000|2021-07-06 03:45:10|15823.8|15819.8|15831.9|15827.9|15831.9|15827.9|15823.8|15819.8|44200
1625543120000|2021-07-06 03:45:20|15833.8|15829.8|15833.7|15829.7|15836|15832|15833.7|15829.7|18400
1625543130000|2021-07-06 03:45:30|15833.4|15829.4|15835.4|15831.4|15835.4|15831.4|15832.4|15828.4|22500
1625543140000|2021-07-06 03:45:40|15835|15831|15835|15831|15836.1|15832.1|15833.9|15829.9|8000
1625543150000|2021-07-06 03:45:50|15835.4|15831.4|15836|15832|15836.1|15832.1|15835.1|15831.1|6550
1625543160000|2021-07-06 03:46:00|15836.2|15832.2|15839.7|15835.7|15839.7|15835.7|15836.2|15832.2|21050
1625543170000|2021-07-06 03:46:10|15840.1|15836.1|15842.2|15838.2|15842.3|15838.3|15840.1|15836.1|7800
1625543180000|2021-07-06 03:46:20|15842.1|15838.1|15841.6|15837.6|15842.1|15838.1|15841.6|15837.6|6650
1625543190000|2021-07-06 03:46:30|15841.8|15837.8|15841.7|15837.7|15841.8|15837.8|15841.2|15837.2|7150
1625543200000|2021-07-06 03:46:40|15842.2|15838.2|15847.2|15843.2|15847.2|15843.2|15842.2|15838.2|10900
1625543210000|2021-07-06 03:46:50|15846.8|15842.8|15851.5|15847.5|15851.7|15847.7|15846.8|15842.8|4250
1625543220000|2021-07-06 03:47:00|15851.2|15847.2|15851.4|15847.4|15851.6|15847.6|15851.1|15847.1|7200
1625543230000|2021-07-06 03:47:10|15852|15848|15848.8|15844.8|15852|15848|15846.9|15842.9|9950
1625543240000|2021-07-06 03:47:20|15849.1|15845.1|15848|15844|15849.7|15845.7|15848|15844|4800
1625543250000|2021-07-06 03:47:30|15848.1|15844.1|15852.1|15848.1|15852.1|15848.1|15848.1|15844.1|7700
1625543260000|2021-07-06 03:47:40|15852.8|15848.8|15855|15851|15855.1|15851.1|15852.8|15848.8|7950
1625543270000|2021-07-06 03:47:50|15854.7|15850.7|15854|15850|15855.5|15851.5|15854|15850|10800
1625543280000|2021-07-06 03:48:00|15854.3|15850.3|15854.8|15850.8|15854.8|15850.8|15852.7|15848.7|5850
1625543290000|2021-07-06 03:48:10|15854.7|15850.7|15854.5|15850.5|15854.8|15850.8|15854.3|15850.3|3650
1625543300000|2021-07-06 03:48:20|15854.7|15850.7|15855.5|15851.5|15855.8|15851.8|15854.7|15850.7|4550
1625543310000|2021-07-06 03:48:30|15855.6|15851.6|15856.2|15852.2|15856.3|15852.3|15855.3|15851.3|3450
1625543320000|2021-07-06 03:48:40|15856.4|15852.4|15858.6|15854.6|15858.7|15854.7|15856.4|15852.4|5600
1625543330000|2021-07-06 03:48:50|15858.7|15854.7|15858.3|15854.3|15858.9|15854.9|15857.3|15853.3|3600
1625543340000|2021-07-06 03:49:00|15857.3|15853.3|15856.9|15852.9|15858.9|15854.9|15856.9|15852.9|5900
1625543350000|2021-07-06 03:49:10|15856.6|15852.6|15855.5|15851.5|15856.9|15852.9|15855.5|15851.5|8250
1625543360000|2021-07-06 03:49:20|15855.9|15851.9|15857.7|15853.7|15857.8|15853.8|15855.8|15851.8|4050
1625543370000|2021-07-06 03:49:30|15858.4|15854.4|15861.3|15857.3|15861.3|15857.3|15858.4|15854.4|11450
1625543380000|2021-07-06 03:49:40|15861.2|15857.2|15860.9|15856.9|15861.2|15857.2|15860.1|15856.1|2400
1625543390000|2021-07-06 03:49:50|15860.5|15856.5|15858.9|15854.9|15860.5|15856.5|15858.9|15854.9|4400
1625543400000|2021-07-06 03:50:00|15857.8|15853.8|15855.9|15851.9|15857.9|15853.9|15855.9|15851.9|10650
1625543410000|2021-07-06 03:50:10|15855.2|15851.2|15856.9|15852.9|15857.2|15853.2|15855.1|15851.1|2750
1625543420000|2021-07-06 03:50:20|15856.8|15852.8|15856.5|15852.5|15856.8|15852.8|15856|15852|4000
1625543430000|2021-07-06 03:50:30|15856.2|15852.2|15858.1|15854.1|15858.1|15854.1|15856.1|15852.1|3850
1625543440000|2021-07-06 03:50:40|15858.7|15854.7|15858.6|15854.6|15859.4|15855.4|15858.6|15854.6|3700
1625543450000|2021-07-06 03:50:50|15859.1|15855.1|15860.4|15856.4|15860.4|15856.4|15859.1|15855.1|1650
1625543460000|2021-07-06 03:51:00|15860.5|15856.5|15857.6|15853.6|15860.5|15856.5|15857.6|15853.6|6450
1625543470000|2021-07-06 03:51:10|15857.2|15853.2|15859|15855|15859|15855|15857.2|15853.2|1950
1625543480000|2021-07-06 03:51:20|15859.4|15855.4|15859.6|15855.6|15860.4|15856.4|15859.4|15855.4|1400
1625543490000|2021-07-06 03:51:30|15859.5|15855.5|15860.3|15856.3|15860.5|15856.5|15859|15855|1550
1625543500000|2021-07-06 03:51:40|15860.6|15856.6|15858.8|15854.8|15860.7|15856.7|15858.8|15854.8|5350
1625543510000|2021-07-06 03:51:50|15858.4|15854.4|15858.3|15854.3|15858.5|15854.5|15857.8|15853.8|700
1625543520000|2021-07-06 03:52:00|15859|15855|15858.3|15854.3|15859|15855|15858|15854|1250
1625543530000|2021-07-06 03:52:10|15858.9|15854.9|15858|15854|15859.5|15855.5|15858|15854|2650
1625543540000|2021-07-06 03:52:20|15858.2|15854.2|15858.9|15854.9|15859.1|15855.1|15858.2|15854.2|1500
1625543550000|2021-07-06 03:52:30|15859.2|15855.2|15858.2|15854.2|15859.3|15855.3|15858.2|15854.2|1000
1625543560000|2021-07-06 03:52:40|15858.6|15854.6|15858.2|15854.2|15859.1|15855.1|15858.2|15854.2|2500
1625543570000|2021-07-06 03:52:50|||||||||850
1625543580000|2021-07-06 03:53:00|15857.9|15853.9|15859.6|15855.6|15859.6|15855.6|15857.9|15853.9|2850
1625543590000|2021-07-06 03:53:10|15860.1|15856.1|15859.9|15855.9|15860.3|15856.3|15859.8|15855.8|4900
1625543600000|2021-07-06 03:53:20|15860|15856|15860.1|15856.1|15861|15857|15860|15856|6400
1625543610000|2021-07-06 03:53:30|15860.3|15856.3|15861|15857|15861.2|15857.2|15860.3|15856.3|1450
1625543620000|2021-07-06 03:53:40|15859.1|15855.1|15856.9|15852.9|15859.1|15855.1|15856.9|15852.9|8500
1625543630000|2021-07-06 03:53:50|15857|15853|15856.5|15852.5|15857|15853|15855.9|15851.9|1350
1625543640000|2021-07-06 03:54:00|15856.7|15852.7|15856.4|15852.4|15856.7|15852.7|15855.9|15851.9|1400
1625543650000|2021-07-06 03:54:10|15857|15853|15855.5|15851.5|15857.4|15853.4|15855.5|15851.5|4350
1625543660000|2021-07-06 03:54:20|15856|15852|15856.8|15852.8|15856.8|15852.8|15855.8|15851.8|550
1625543670000|2021-07-06 03:54:30|15855.6|15851.6|15857.7|15853.7|15857.7|15853.7|15855.6|15851.6|6400
1625543680000|2021-07-06 03:54:40|15856.8|15852.8|15857.1|15853.1|15857.1|15853.1|15856.7|15852.7|750
1625543690000|2021-07-06 03:54:50|15857.2|15853.2|15856.7|15852.7|15857.2|15853.2|15856.1|15852.1|1550
1625543700000|2021-07-06 03:55:00|15856.1|15852.1|15856.3|15852.3|15856.3|15852.3|15856|15852|6650
1625543710000|2021-07-06 03:55:10|15856.1|15852.1|15853.5|15849.5|15856.1|15852.1|15853.5|15849.5|1800
1625543720000|2021-07-06 03:55:20|15853.4|15849.4|15852.6|15848.6|15853.4|15849.4|15852.6|15848.6|1750
1625543730000|2021-07-06 03:55:30|15853.5|15849.5|15850.6|15846.6|15853.5|15849.5|15849.7|15845.7|4300
1625543740000|2021-07-06 03:55:40|15850.3|15846.3|15851.2|15847.2|15851.2|15847.2|15849.3|15845.3|2400
1625543750000|2021-07-06 03:55:50|15849.6|15845.6|15851.9|15847.9|15851.9|15847.9|15849.6|15845.6|3450
1625543760000|2021-07-06 03:56:00|15850.9|15846.9|15851|15847|15851.4|15847.4|15850.4|15846.4|2150
1625543770000|2021-07-06 03:56:10|15850.4|15846.4|15850.5|15846.5|15850.9|15846.9|15850.2|15846.2|1400
1625543780000|2021-07-06 03:56:20|15850.3|15846.3|15851.5|15847.5|15851.5|15847.5|15850.2|15846.2|1650
1625543790000|2021-07-06 03:56:30|15851.9|15847.9|15850.9|15846.9|15851.9|15847.9|15850.9|15846.9|2250
1625543800000|2021-07-06 03:56:40|15851.2|15847.2|15851.9|15847.9|15851.9|15847.9|15850.2|15846.2|3100
1625543810000|2021-07-06 03:56:50|15853|15849|15853.8|15849.8|15853.8|15849.8|15852.6|15848.6|3750
1625543820000|2021-07-06 03:57:00|15853|15849|15853|15849|15853|15849|15852|15848|1050
1625543830000|2021-07-06 03:57:10|15852.4|15848.4|15855|15851|15855|15851|15852.4|15848.4|3200
1625543840000|2021-07-06 03:57:20|15854.9|15850.9|15855.9|15851.9|15856.1|15852.1|15854.9|15850.9|1250
1625543850000|2021-07-06 03:57:30|15855.3|15851.3|15855.4|15851.4|15855.9|15851.9|15855.3|15851.3|1400
1625543860000|2021-07-06 03:57:40|15855.7|15851.7|15855.1|15851.1|15855.7|15851.7|15854.7|15850.7|2100
1625543870000|2021-07-06 03:57:50|15855.5|15851.5|15855.7|15851.7|15855.9|15851.9|15855.5|15851.5|600
1625543880000|2021-07-06 03:58:00|15856.4|15852.4|15856.7|15852.7|15856.7|15852.7|15856.2|15852.2|1300
1625543890000|2021-07-06 03:58:10|15856.6|15852.6|15855.5|15851.5|15856.8|15852.8|15855.3|15851.3|1150
1625543900000|2021-07-06 03:58:20|15855.6|15851.6|15855.3|15851.3|15855.6|15851.6|15855.2|15851.2|500
1625543910000|2021-07-06 03:58:30|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|15855.1|15851.1|1250
1625543920000|2021-07-06 03:58:40|15854.7|15850.7|15854.9|15850.9|15854.9|15850.9|15854.4|15850.4|300
1625543930000|2021-07-06 03:58:50|15855.6|15851.6|15856.5|15852.5|15856.7|15852.7|15855.6|15851.6|900
1625543940000|2021-07-06 03:59:00|15855.9|15851.9|15855.5|15851.5|15855.9|15851.9|15854.8|15850.8|2450
1625543950000|2021-07-06 03:59:10|15855.3|15851.3|15854|15850|15855.3|15851.3|15854|15850|1300
1625543960000|2021-07-06 03:59:20|15853.6|15849.6|15851.5|15847.5|15854|15850|15851.3|15847.3|2950
1625543970000|2021-07-06 03:59:30|15852.3|15848.3|15850.4|15846.4|15852.3|15848.3|15850.2|15846.2|2550
1625543980000|2021-07-06 03:59:40|15850.3|15846.3|15849.7|15845.7|15850.3|15846.3|15849.7|15845.7|6150
1625543990000|2021-07-06 03:59:50|15850|15846|15851.3|15847.3|15851.3|15847.3|15850|15846|2600
1625544000000|2021-07-06 04:00:00|15851|15847|15851.7|15847.7|15851.7|15847.7|15850.9|15846.9|2250
1625544010000|2021-07-06 04:00:10|15851.9|15847.9|15851.7|15847.7|15851.9|15847.9|15851.7|15847.7|500
1625544020000|2021-07-06 04:00:20|15851.6|15847.6|15851.1|15847.1|15851.6|15847.6|15850.9|15846.9|350
1625544030000|2021-07-06 04:00:30|15851|15847|15853.3|15849.3|15853.6|15849.6|15851|15847|1850
1625544040000|2021-07-06 04:00:40|15853.4|15849.4|15855|15851|15855|15851|15853.4|15849.4|1150
1625544050000|2021-07-06 04:00:50|15854.7|15850.7|15853.7|15849.7|15854.7|15850.7|15853.2|15849.2|750
1625544060000|2021-07-06 04:01:00|15853.8|15849.8|15855.3|15851.3|15855.3|15851.3|15853.8|15849.8|2250
1625544070000|2021-07-06 04:01:10|15855|15851|15856.3|15852.3|15856.3|15852.3|15855|15851|650
1625544080000|2021-07-06 04:01:20|15856.2|15852.2|15855.4|15851.4|15856.6|15852.6|15854.8|15850.8|750
1625544090000|2021-07-06 04:01:30|15855.2|15851.2|15855.9|15851.9|15855.9|15851.9|15855.2|15851.2|650
1625544100000|2021-07-06 04:01:40|15855.8|15851.8|15858.2|15854.2|15858.2|15854.2|15855.7|15851.7|3950
1625544110000|2021-07-06 04:01:50|15858|15854|15859.1|15855.1|15859.1|15855.1|15858|15854|2100
1625544120000|2021-07-06 04:02:00|15859.4|15855.4|15859.3|15855.3|15859.7|15855.7|15859.2|15855.2|1500
1625544130000|2021-07-06 04:02:10|15859.4|15855.4|15860|15856|15860|15856|15859.2|15855.2|750
1625544140000|2021-07-06 04:02:20|15860.1|15856.1|15863|15859|15864|15860|15860.1|15856.1|15750
1625544150000|2021-07-06 04:02:30|15863.2|15859.2|15862.9|15858.9|15864.3|15860.3|15862.9|15858.9|3600
1625544160000|2021-07-06 04:02:40|15862.4|15858.4|15863.8|15859.8|15863.8|15859.8|15861.8|15857.8|650
1625544170000|2021-07-06 04:02:50|15862|15858|15861.7|15857.7|15863.6|15859.6|15861.5|15857.5|1900
1625544180000|2021-07-06 04:03:00|15862.2|15858.2|15862.5|15858.5|15862.5|15858.5|15861.9|15857.9|1550
1625544190000|2021-07-06 04:03:10|15863.4|15859.4|15863.6|15859.6|15863.7|15859.7|15862.5|15858.5|1850
1625544200000|2021-07-06 04:03:20|15863.5|15859.5|15863.5|15859.5|15863.7|15859.7|15863.3|15859.3|500
1625544210000|2021-07-06 04:03:30|15863.7|15859.7|15863.8|15859.8|15863.8|15859.8|15861.9|15857.9|2000
1625544220000|2021-07-06 04:03:40|15862.7|15858.7|15863.4|15859.4|15863.6|15859.6|15862.3|15858.3|550
1625544230000|2021-07-06 04:03:50|15863.5|15859.5|15863.6|15859.6|15864.2|15860.2|15862.7|15858.7|600
1625544240000|2021-07-06 04:04:00|15863.9|15859.9|15861.9|15857.9|15863.9|15859.9|15861.9|15857.9|1750
1625544250000|2021-07-06 04:04:10|15861.1|15857.1|15861.8|15857.8|15862.1|15858.1|15861.1|15857.1|1750
1625544260000|2021-07-06 04:04:20|15861.3|15857.3|15860|15856|15861.3|15857.3|15860|15856|550
1625544270000|2021-07-06 04:04:30|15859.9|15855.9|15859.4|15855.4|15859.9|15855.9|15858.9|15854.9|500
1625544280000|2021-07-06 04:04:40|15859.7|15855.7|15859.4|15855.4|15859.7|15855.7|15859.3|15855.3|1000
1625544290000|2021-07-06 04:04:50|15859.2|15855.2|15860.5|15856.5|15860.5|15856.5|15859.2|15855.2|650
1625544300000|2021-07-06 04:05:00|15861.2|15857.2|15861.5|15857.5|15861.5|15857.5|15861|15857|1100
1625544310000|2021-07-06 04:05:10|15861.3|15857.3|15860.6|15856.6|15861.9|15857.9|15860.4|15856.4|1350
1625544320000|2021-07-06 04:05:20|15860.8|15856.8|15861.8|15857.8|15861.8|15857.8|15860.5|15856.5|700
1625544330000|2021-07-06 04:05:30|15861.4|15857.4|15860.9|15856.9|15861.4|15857.4|15860.2|15856.2|850
1625544340000|2021-07-06 04:05:40|15861.1|15857.1|15860.8|15856.8|15861.1|15857.1|15860.8|15856.8|250
1625544350000|2021-07-06 04:05:50|15860.9|15856.9|15861.1|15857.1|15861.2|15857.2|15860.9|15856.9|700
1625544360000|2021-07-06 04:06:00|15860.9|15856.9|15860.8|15856.8|15861.2|15857.2|15860.8|15856.8|700
1625544370000|2021-07-06 04:06:10|15861|15857|15861.2|15857.2|15861.2|15857.2|15861|15857|300
1625544380000|2021-07-06 04:06:20|15860.8|15856.8|15860.7|15856.7|15860.9|15856.9|15860.7|15856.7|800
1625544390000|2021-07-06 04:06:30|15860.8|15856.8|15860.7|15856.7|15860.8|15856.8|15860.6|15856.6|650
1625544400000|2021-07-06 04:06:40|15860.8|15856.8|15861.2|15857.2|15861.2|15857.2|15860.8|15856.8|450
1625544410000|2021-07-06 04:06:50|15861.1|15857.1|15861.1|15857.1|15861.2|15857.2|15861.1|15857.1|300
1625544420000|2021-07-06 04:07:00|15861.2|15857.2|15860.8|15856.8|15861.2|15857.2|15860.8|15856.8|1050
1625544430000|2021-07-06 04:07:10|15860.3|15856.3|15861.4|15857.4|15861.5|15857.5|15860.2|15856.2|750
1625544440000|2021-07-06 04:07:20|15861.2|15857.2|15861.1|15857.1|15861.3|15857.3|15861|15857|600
1625544450000|2021-07-06 04:07:30|15861.2|15857.2|15861.4|15857.4|15861.4|15857.4|15860.7|15856.7|1200
1625544460000|2021-07-06 04:07:40|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|850
1625544470000|2021-07-06 04:07:50|15860.6|15856.6|15862|15858|15862.1|15858.1|15860.6|15856.6|1750
1625544480000|2021-07-06 04:08:00|15861.2|15857.2|15862|15858|15862.2|15858.2|15861.2|15857.2|1600
1625544490000|2021-07-06 04:08:10|15861.3|15857.3|15861.5|15857.5|15861.7|15857.7|15861.3|15857.3|1200
1625544500000|2021-07-06 04:08:20|15861.7|15857.7|15861.5|15857.5|15861.7|15857.7|15861.5|15857.5|750
1625544510000|2021-07-06 04:08:30|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|1750
1625544520000|2021-07-06 04:08:40|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|600
1625544530000|2021-07-06 04:08:50|15862.9|15858.9|15863|15859|15863|15859|15862.9|15858.9|3950
1625544540000|2021-07-06 04:09:00|15863.5|15859.5|15864.8|15860.8|15865.1|15861.1|15863.5|15859.5|1400
1625544550000|2021-07-06 04:09:10|15865.5|15861.5|15865.4|15861.4|15865.5|15861.5|15863.9|15859.9|4300
1625544560000|2021-07-06 04:09:20|15865.1|15861.1|15864.7|15860.7|15865.5|15861.5|15864.6|15860.6|1450
1625544570000|2021-07-06 04:09:30|15864.5|15860.5|15863.6|15859.6|15864.8|15860.8|15863.3|15859.3|1400
1625544580000|2021-07-06 04:09:40|15863.7|15859.7|15863.9|15859.9|15864.3|15860.3|15863.7|15859.7|650
1625544590000|2021-07-06 04:09:50|15864.1|15860.1|15864.2|15860.2|15865|15861|15864.1|15860.1|9150
1625544600000|2021-07-06 04:10:00|15864|15860|15863.8|15859.8|15864.2|15860.2|15863.6|15859.6|750
1625544610000|2021-07-06 04:10:10|15862.6|15858.6|15862.9|15858.9|15863.3|15859.3|15862.6|15858.6|3000
1625544620000|2021-07-06 04:10:20|||||||||200
1625544630000|2021-07-06 04:10:30|15863|15859|15863|15859|15863|15859|15863|15859|200
1625544640000|2021-07-06 04:10:40|15862.6|15858.6|15861.6|15857.6|15862.6|15858.6|15861.5|15857.5|2950
1625544650000|2021-07-06 04:10:50|15861.4|15857.4|15860.9|15856.9|15861.4|15857.4|15860.9|15856.9|1750
1625544660000|2021-07-06 04:11:00|15861.5|15857.5|15862.2|15858.2|15862.2|15858.2|15861.5|15857.5|400
1625544670000|2021-07-06 04:11:10|15862.3|15858.3|15861.2|15857.2|15862.3|15858.3|15861.2|15857.2|1300
1625544680000|2021-07-06 04:11:20|15861.1|15857.1|15861.3|15857.3|15861.3|15857.3|15861.1|15857.1|750
1625544690000|2021-07-06 04:11:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|700
1625544700000|2021-07-06 04:11:40|15861.3|15857.3|15861.2|15857.2|15861.4|15857.4|15861.2|15857.2|600
1625544710000|2021-07-06 04:11:50|15861.1|15857.1|15861|15857|15861.3|15857.3|15860.5|15856.5|550
1625544720000|2021-07-06 04:12:00|15861.2|15857.2|15860.9|15856.9|15861.2|15857.2|15860.9|15856.9|1000
1625544730000|2021-07-06 04:12:10|15860|15856|15861.8|15857.8|15861.9|15857.9|15860|15856|150
1625544740000|2021-07-06 04:12:20|15861.7|15857.7|15859.7|15855.7|15861.7|15857.7|15859.7|15855.7|5950
1625544750000|2021-07-06 04:12:30|15859.9|15855.9|15860.7|15856.7|15861.4|15857.4|15859.9|15855.9|450
1625544760000|2021-07-06 04:12:40|15860.1|15856.1|15859.1|15855.1|15860.1|15856.1|15859|15855|5250
1625544770000|2021-07-06 04:12:50|15859.4|15855.4|15860.5|15856.5|15860.8|15856.8|15859.4|15855.4|550
1625544780000|2021-07-06 04:13:00|15860.4|15856.4|15860.9|15856.9|15860.9|15856.9|15860.4|15856.4|400
1625544790000|2021-07-06 04:13:10|15861.3|15857.3|15861.7|15857.7|15861.7|15857.7|15861.3|15857.3|450
1625544800000|2021-07-06 04:13:20|15862|15858|15864|15860|15864|15860|15862|15858|10250
1625544810000|2021-07-06 04:13:30|15863.9|15859.9|15865.4|15861.4|15865.4|15861.4|15863.9|15859.9|1850
1625544820000|2021-07-06 04:13:40|15863.1|15859.1|15863.4|15859.4|15863.4|15859.4|15863.1|15859.1|4850
1625544830000|2021-07-06 04:13:50|15863.5|15859.5|15863.4|15859.4|15865|15861|15863.4|15859.4|1200
1625544840000|2021-07-06 04:14:00|15863.5|15859.5|15863.5|15859.5|15863.5|15859.5|15863.2|15859.2|450
1625544850000|2021-07-06 04:14:10|15863.6|15859.6|15862.1|15858.1|15863.6|15859.6|15862.1|15858.1|800
1625544860000|2021-07-06 04:14:20|15862.4|15858.4|15862|15858|15862.9|15858.9|15861.8|15857.8|1650
1625544870000|2021-07-06 04:14:30|15863|15859|15862.5|15858.5|15863|15859|15862.3|15858.3|200
1625544880000|2021-07-06 04:14:40|15862.3|15858.3|15863.8|15859.8|15863.8|15859.8|15862.3|15858.3|500
1625544890000|2021-07-06 04:14:50|15862.5|15858.5|15863.9|15859.9|15864.1|15860.1|15862.5|15858.5|750
1625544900000|2021-07-06 04:15:00|15864.3|15860.3|15864.1|15860.1|15864.3|15860.3|15863.9|15859.9|1400
1625544910000|2021-07-06 04:15:10|15863.9|15859.9|15863.7|15859.7|15864.1|15860.1|15863.7|15859.7|950
1625544920000|2021-07-06 04:15:20|15863.9|15859.9|15863.5|15859.5|15863.9|15859.9|15863.4|15859.4|400
1625544930000|2021-07-06 04:15:30|15863.4|15859.4|15863.6|15859.6|15863.6|15859.6|15862.9|15858.9|550
1625544940000|2021-07-06 04:15:40|15863.9|15859.9|15863.8|15859.8|15863.9|15859.9|15863.6|15859.6|1200
1625544950000|2021-07-06 04:15:50|15863.6|15859.6|15863.2|15859.2|15863.6|15859.6|15863.2|15859.2|2000
1625544960000|2021-07-06 04:16:00|15863.6|15859.6|15863.7|15859.7|15863.7|15859.7|15863.6|15859.6|500
1625544970000|2021-07-06 04:16:10|15863.8|15859.8|15863.3|15859.3|15863.8|15859.8|15863.3|15859.3|800
1625544980000|2021-07-06 04:16:20|15863.2|15859.2|15861.9|15857.9|15863.3|15859.3|15861.9|15857.9|1600
1625544990000|2021-07-06 04:16:30|15860.9|15856.9|15861.4|15857.4|15861.4|15857.4|15860.9|15856.9|1650
1625545000000|2021-07-06 04:16:40|15861.9|15857.9|15861.8|15857.8|15862.6|15858.6|15861.8|15857.8|700
1625545010000|2021-07-06 04:16:50|15861.2|15857.2|15861.1|15857.1|15861.2|15857.2|15861.1|15857.1|200
1625545020000|2021-07-06 04:17:00|15861.4|15857.4|15861.2|15857.2|15861.4|15857.4|15860.7|15856.7|3200
1625545030000|2021-07-06 04:17:10|15861.7|15857.7|15861|15857|15861.7|15857.7|15861|15857|1250
1625545040000|2021-07-06 04:17:20|15861.3|15857.3|15861.9|15857.9|15861.9|15857.9|15861.3|15857.3|650
1625545050000|2021-07-06 04:17:30|15862.1|15858.1|15862.2|15858.2|15862.2|15858.2|15862.1|15858.1|900
1625545060000|2021-07-06 04:17:40|15862|15858|15864.5|15860.5|15864.5|15860.5|15862|15858|5850
1625545070000|2021-07-06 04:17:50|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15863.7|15859.7|1000
1625545080000|2021-07-06 04:18:00|15865.1|15861.1|15864.2|15860.2|15865.1|15861.1|15864|15860|1000
1625545090000|2021-07-06 04:18:10|15864.3|15860.3|15864.9|15860.9|15864.9|15860.9|15864.3|15860.3|300
1625545100000|2021-07-06 04:18:20|15865|15861|15864.6|15860.6|15865.3|15861.3|15864.6|15860.6|500
1625545110000|2021-07-06 04:18:30|15864.7|15860.7|15864.9|15860.9|15865.3|15861.3|15864.7|15860.7|900
1625545120000|2021-07-06 04:18:40|15865|15861|15865.9|15861.9|15865.9|15861.9|15865|15861|800
1625545130000|2021-07-06 04:18:50|15866.1|15862.1|15865.7|15861.7|15866.1|15862.1|15865.5|15861.5|550
1625545140000|2021-07-06 04:19:00|15866|15862|15866.5|15862.5|15866.5|15862.5|15866|15862|1600
1625545150000|2021-07-06 04:19:10|15867|15863|15866.4|15862.4|15867|15863|15866|15862|3750
1625545160000|2021-07-06 04:19:20|15866.5|15862.5|15866.4|15862.4|15866.6|15862.6|15866.4|15862.4|2900
1625545170000|2021-07-06 04:19:30|15866.3|15862.3|15866.5|15862.5|15866.5|15862.5|15866.3|15862.3|1000
1625545180000|2021-07-06 04:19:40|15866.4|15862.4|15866.1|15862.1|15866.6|15862.6|15865.5|15861.5|750
1625545190000|2021-07-06 04:19:50|15866.7|15862.7|15866.9|15862.9|15867|15863|15866.7|15862.7|900
1625545200000|2021-07-06 04:20:00|15866.5|15862.5|15867|15863|15867|15863|15866.5|15862.5|1850
1625545210000|2021-07-06 04:20:10|15866.9|15862.9|15866.4|15862.4|15866.9|15862.9|15866.2|15862.2|250
1625545220000|2021-07-06 04:20:20|15866.6|15862.6|15866.5|15862.5|15866.8|15862.8|15866.2|15862.2|2750
1625545230000|2021-07-06 04:20:30|15866.6|15862.6|15865.7|15861.7|15866.6|15862.6|15865.7|15861.7|600
1625545240000|2021-07-06 04:20:40|15866.2|15862.2|15865.8|15861.8|15866.2|15862.2|15865.7|15861.7|400
1625545250000|2021-07-06 04:20:50|15866.1|15862.1|15866.7|15862.7|15866.8|15862.8|15866|15862|2350
1625545260000|2021-07-06 04:21:00|15866.6|15862.6|15864.7|15860.7|15866.6|15862.6|15864.7|15860.7|1100
1625545270000|2021-07-06 04:21:10|15864.8|15860.8|15865|15861|15865|15861|15864.7|15860.7|950
1625545280000|2021-07-06 04:21:20|15865.9|15861.9|15863.9|15859.9|15865.9|15861.9|15863.7|15859.7|5850
1625545290000|2021-07-06 04:21:30|15864.3|15860.3|15864.6|15860.6|15864.7|15860.7|15864.3|15860.3|350
1625545300000|2021-07-06 04:21:40|15864.7|15860.7|15864.8|15860.8|15864.8|15860.8|15864.7|15860.7|300
1625545310000|2021-07-06 04:21:50|15865.1|15861.1|15865.6|15861.6|15865.6|15861.6|15865.1|15861.1|400
1625545320000|2021-07-06 04:22:00|15865.7|15861.7|15865.8|15861.8|15865.8|15861.8|15865.7|15861.7|700
1625545330000|2021-07-06 04:22:10|15865.9|15861.9|15866.5|15862.5|15866.5|15862.5|15865.9|15861.9|200
1625545340000|2021-07-06 04:22:20|15866.9|15862.9|15867|15863|15867|15863|15866.9|15862.9|550
1625545350000|2021-07-06 04:22:30|15867.3|15863.3|15867.2|15863.2|15867.3|15863.3|15867|15863|800
1625545360000|2021-07-06 04:22:40|15867.4|15863.4|15868|15864|15868.1|15864.1|15867|15863|1150
1625545370000|2021-07-06 04:22:50|15868.1|15864.1|15867.6|15863.6|15868.1|15864.1|15867.4|15863.4|1150
1625545380000|2021-07-06 04:23:00|15867.4|15863.4|15867.1|15863.1|15867.4|15863.4|15867|15863|1300
1625545390000|2021-07-06 04:23:10|15866.7|15862.7|15866.3|15862.3|15866.7|15862.7|15866.3|15862.3|1850
1625545400000|2021-07-06 04:23:20|15866.2|15862.2|15866.4|15862.4|15866.5|15862.5|15865.8|15861.8|1400
1625545410000|2021-07-06 04:23:30|15865.6|15861.6|15865.9|15861.9|15866.3|15862.3|15865.6|15861.6|550
1625545420000|2021-07-06 04:23:40|15865|15861|15865|15861|15865.1|15861.1|15865|15861|900
1625545430000|2021-07-06 04:23:50|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865|15861|750
1625545440000|2021-07-06 04:24:00|15865|15861|15867.4|15863.4|15867.4|15863.4|15865|15861|3400
1625545450000|2021-07-06 04:24:10|15867.3|15863.3|15867.4|15863.4|15867.4|15863.4|15867.3|15863.3|2350
1625545460000|2021-07-06 04:24:20|15867.3|15863.3|15866.9|15862.9|15867.3|15863.3|15866.9|15862.9|750
1625545470000|2021-07-06 04:24:30|15866.8|15862.8|15866.3|15862.3|15866.9|15862.9|15866.3|15862.3|650
1625545480000|2021-07-06 04:24:40|15866.4|15862.4|15866|15862|15866.4|15862.4|15866|15862|600
1625545490000|2021-07-06 04:24:50|15865.6|15861.6|15866.1|15862.1|15866.1|15862.1|15865.5|15861.5|350
1625545500000|2021-07-06 04:25:00|15866.2|15862.2|15866.3|15862.3|15866.3|15862.3|15866.2|15862.2|1400
1625545510000|2021-07-06 04:25:10|15866|15862|15865.9|15861.9|15866|15862|15865.9|15861.9|1350
1625545520000|2021-07-06 04:25:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|750
1625545530000|2021-07-06 04:25:30|15867.2|15863.2|15871.8|15867.8|15871.8|15867.8|15867.2|15863.2|20500
1625545540000|2021-07-06 04:25:40|15871.9|15867.9|15872|15868|15872|15868|15871.6|15867.6|5100
1625545550000|2021-07-06 04:25:50|15871.9|15867.9|15871.7|15867.7|15872.2|15868.2|15871|15867|2400
1625545560000|2021-07-06 04:26:00|15870.5|15866.5|15871.5|15867.5|15871.5|15867.5|15870.5|15866.5|700
1625545570000|2021-07-06 04:26:10|15871.9|15867.9|15871|15867|15871.9|15867.9|15870.9|15866.9|1400
1625545580000|2021-07-06 04:26:20|15870.8|15866.8|15870.7|15866.7|15870.8|15866.8|15870.7|15866.7|1800
1625545590000|2021-07-06 04:26:30|15870.3|15866.3|15870.2|15866.2|15870.4|15866.4|15869.9|15865.9|1500
1625545600000|2021-07-06 04:26:40|15870|15866|15871.1|15867.1|15871.1|15867.1|15870|15866|500
1625545610000|2021-07-06 04:26:50|15871.3|15867.3|15871.5|15867.5|15871.5|15867.5|15871.2|15867.2|1400
1625545620000|2021-07-06 04:27:00|15871.8|15867.8|15871.1|15867.1|15872|15868|15871.1|15867.1|650
1625545630000|2021-07-06 04:27:10|15871.3|15867.3|15871.9|15867.9|15871.9|15867.9|15871.3|15867.3|1950
1625545640000|2021-07-06 04:27:20|15872|15868|15872|15868|15872.4|15868.4|15871.9|15867.9|1500
1625545650000|2021-07-06 04:27:30|15871.8|15867.8|15871.2|15867.2|15871.8|15867.8|15871.1|15867.1|3250
1625545660000|2021-07-06 04:27:40|15871.3|15867.3|15871.8|15867.8|15871.8|15867.8|15871.3|15867.3|1150
1625545670000|2021-07-06 04:27:50|15871.7|15867.7|15871.9|15867.9|15871.9|15867.9|15871.7|15867.7|450
1625545680000|2021-07-06 04:28:00|15872|15868|15871.5|15867.5|15872|15868|15871.5|15867.5|1750
1625545690000|2021-07-06 04:28:10|15871.9|15867.9|15872.1|15868.1|15872.1|15868.1|15871.6|15867.6|1100
1625545700000|2021-07-06 04:28:20|15872.3|15868.3|15872.4|15868.4|15872.4|15868.4|15872.3|15868.3|1050
1625545710000|2021-07-06 04:28:30|15872.2|15868.2|15871.3|15867.3|15872.2|15868.2|15871.3|15867.3|2250
1625545720000|2021-07-06 04:28:40|15871.2|15867.2|15871.8|15867.8|15871.8|15867.8|15871.2|15867.2|300
1625545730000|2021-07-06 04:28:50|15871.7|15867.7|15871.7|15867.7|15872|15868|15871.3|15867.3|800
1625545740000|2021-07-06 04:29:00|15871.6|15867.6|15870.8|15866.8|15871.6|15867.6|15870.8|15866.8|1050
1625545750000|2021-07-06 04:29:10|15871|15867|15871.3|15867.3|15871.4|15867.4|15871|15867|1550
1625545760000|2021-07-06 04:29:20|15872.1|15868.1|15872.1|15868.1|15872.2|15868.2|15871.9|15867.9|1950
1625545770000|2021-07-06 04:29:30|15872.2|15868.2|15871.8|15867.8|15872.2|15868.2|15871.7|15867.7|700
1625545780000|2021-07-06 04:29:40|15871.6|15867.6|15871.9|15867.9|15871.9|15867.9|15871.6|15867.6|250
1625545790000|2021-07-06 04:29:50|15871.7|15867.7|15872|15868|15872|15868|15871.7|15867.7|850
1625545800000|2021-07-06 04:30:00|15872.2|15868.2|15874|15870|15874.2|15870.2|15872.2|15868.2|6350
1625545810000|2021-07-06 04:30:10|15874.2|15870.2|15873.8|15869.8|15874.2|15870.2|15873.8|15869.8|550
1625545820000|2021-07-06 04:30:20|15874.2|15870.2|15874.1|15870.1|15874.2|15870.2|15874|15870|1500
1625545830000|2021-07-06 04:30:30|15874.3|15870.3|15875.1|15871.1|15875.1|15871.1|15874.3|15870.3|4450
1625545840000|2021-07-06 04:30:40|15874.3|15870.3|15875.3|15871.3|15875.4|15871.4|15874.3|15870.3|2850
1625545850000|2021-07-06 04:30:50|15875.4|15871.4|15874.8|15870.8|15875.4|15871.4|15874.8|15870.8|2350
1625545860000|2021-07-06 04:31:00|15875|15871|15874.8|15870.8|15875|15871|15874.7|15870.7|700
1625545870000|2021-07-06 04:31:10|15874.7|15870.7|15872.8|15868.8|15874.7|15870.7|15872.8|15868.8|2900
1625545880000|2021-07-06 04:31:20|15873.4|15869.4|15873|15869|15873.4|15869.4|15873|15869|900
1625545890000|2021-07-06 04:31:30|15872.5|15868.5|15872.3|15868.3|15872.5|15868.5|15871.9|15867.9|1850
1625545900000|2021-07-06 04:31:40|15872.6|15868.6|15872.3|15868.3|15872.6|15868.6|15872.3|15868.3|450
1625545910000|2021-07-06 04:31:50|15872.2|15868.2|15872|15868|15872.2|15868.2|15872|15868|600
1625545920000|2021-07-06 04:32:00|15872.1|15868.1|15871.9|15867.9|15872.2|15868.2|15871.9|15867.9|900
1625545930000|2021-07-06 04:32:10|15872|15868|15872.1|15868.1|15872.2|15868.2|15872|15868|350
1625545940000|2021-07-06 04:32:20|15870.4|15866.4|15868.9|15864.9|15870.8|15866.8|15868.8|15864.8|8450
1625545950000|2021-07-06 04:32:30|15869.1|15865.1|15867.1|15863.1|15869.1|15865.1|15867.1|15863.1|7500
1625545960000|2021-07-06 04:32:40|15867.2|15863.2|15868|15864|15868|15864|15866.9|15862.9|7400
1625545970000|2021-07-06 04:32:50|15867.9|15863.9|15868|15864|15868.3|15864.3|15867.9|15863.9|550
1625545980000|2021-07-06 04:33:00|15867.7|15863.7|15867.7|15863.7|15867.9|15863.9|15867.7|15863.7|400
1625545990000|2021-07-06 04:33:10|15867.8|15863.8|15868.2|15864.2|15868.2|15864.2|15867.8|15863.8|350
1625546000000|2021-07-06 04:33:20|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|250
1625546010000|2021-07-06 04:33:30|15867.6|15863.6|15867.3|15863.3|15867.8|15863.8|15867.3|15863.3|900
1625546020000|2021-07-06 04:33:40|15867|15863|15866.9|15862.9|15867.1|15863.1|15866.9|15862.9|250
1625546030000|2021-07-06 04:33:50|15867|15863|15866.9|15862.9|15867.1|15863.1|15866.9|15862.9|700
1625546040000|2021-07-06 04:34:00|15866.7|15862.7|15867.6|15863.6|15867.6|15863.6|15866.7|15862.7|3500
1625546050000|2021-07-06 04:34:10|15866.7|15862.7|15867.9|15863.9|15867.9|15863.9|15866.7|15862.7|3250
1625546060000|2021-07-06 04:34:20|15867.6|15863.6|15867.3|15863.3|15867.6|15863.6|15867.3|15863.3|100
1625546070000|2021-07-06 04:34:30|15867.2|15863.2|15867.1|15863.1|15867.2|15863.2|15867.1|15863.1|700
1625546080000|2021-07-06 04:34:40|15867.2|15863.2|15866.9|15862.9|15867.2|15863.2|15866.9|15862.9|550
1625546090000|2021-07-06 04:34:50|15867.1|15863.1|15867.2|15863.2|15867.3|15863.3|15867.1|15863.1|800
1625546100000|2021-07-06 04:35:00|15867.3|15863.3|15867.8|15863.8|15867.8|15863.8|15867.2|15863.2|1150
1625546110000|2021-07-06 04:35:10|15867.7|15863.7|15867.4|15863.4|15869.4|15865.4|15867.4|15863.4|3150
1625546120000|2021-07-06 04:35:20|15867.9|15863.9|15866.6|15862.6|15868.2|15864.2|15866.6|15862.6|1750
1625546130000|2021-07-06 04:35:30|15866.2|15862.2|15865.2|15861.2|15866.2|15862.2|15863.8|15859.8|5450
1625546140000|2021-07-06 04:35:40|15864.6|15860.6|15865.2|15861.2|15865.7|15861.7|15863.5|15859.5|9500
1625546150000|2021-07-06 04:35:50|15864.2|15860.2|15864.1|15860.1|15864.2|15860.2|15864|15860|1100
1625546160000|2021-07-06 04:36:00|15863.7|15859.7|15862.3|15858.3|15863.7|15859.7|15862.3|15858.3|1300
1625546170000|2021-07-06 04:36:10|15862.4|15858.4|15862.3|15858.3|15862.4|15858.4|15862.3|15858.3|2050
1625546180000|2021-07-06 04:36:20|||||||||1500
1625546190000|2021-07-06 04:36:30|15862.4|15858.4|15861.9|15857.9|15862.4|15858.4|15861.9|15857.9|2100
1625546200000|2021-07-06 04:36:40|15862.4|15858.4|15863.6|15859.6|15863.6|15859.6|15862.4|15858.4|5500
1625546210000|2021-07-06 04:36:50|15863.4|15859.4|15862.9|15858.9|15863.6|15859.6|15862.6|15858.6|350
1625546220000|2021-07-06 04:37:00|15862.7|15858.7|15862.4|15858.4|15862.7|15858.7|15862.2|15858.2|300
1625546230000|2021-07-06 04:37:10|15862.7|15858.7|15862.5|15858.5|15862.7|15858.7|15862.2|15858.2|1000
1625546240000|2021-07-06 04:37:20|15862.3|15858.3|15862.2|15858.2|15862.9|15858.9|15862.2|15858.2|1150
1625546250000|2021-07-06 04:37:30|15862.3|15858.3|15863.3|15859.3|15863.3|15859.3|15862.3|15858.3|4100
1625546260000|2021-07-06 04:37:40|15863.6|15859.6|15864.4|15860.4|15864.4|15860.4|15863.6|15859.6|800
1625546270000|2021-07-06 04:37:50|15863.4|15859.4|15864|15860|15864|15860|15863.4|15859.4|500
1625546280000|2021-07-06 04:38:00|15864.1|15860.1|15864.2|15860.2|15864.2|15860.2|15864.1|15860.1|850
1625546290000|2021-07-06 04:38:10|15864.3|15860.3|15865.3|15861.3|15865.3|15861.3|15864.3|15860.3|300
1625546300000|2021-07-06 04:38:20|15865.4|15861.4|15866.1|15862.1|15866.3|15862.3|15865.4|15861.4|550
1625546310000|2021-07-06 04:38:30|15866.5|15862.5|15866.9|15862.9|15866.9|15862.9|15866.5|15862.5|550
1625546320000|2021-07-06 04:38:40|15867|15863|15867|15863|15867|15863|15866.9|15862.9|200
1625546330000|2021-07-06 04:38:50|15866.9|15862.9|15867|15863|15867|15863|15866.9|15862.9|150
1625546340000|2021-07-06 04:39:00|||||||||100
1625546350000|2021-07-06 04:39:10|15867.1|15863.1|15867.9|15863.9|15867.9|15863.9|15867|15863|1350
1625546360000|2021-07-06 04:39:20|15868.5|15864.5|15869.9|15865.9|15870.4|15866.4|15868.4|15864.4|5800
1625546370000|2021-07-06 04:39:30|15868.5|15864.5|15868.5|15864.5|15868.5|15864.5|15868.5|15864.5|400
1625546380000|2021-07-06 04:39:40|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|100
1625546390000|2021-07-06 04:39:50|15868.6|15864.6|15868.4|15864.4|15868.6|15864.6|15868.4|15864.4|250
1625546400000|2021-07-06 04:40:00|15868.2|15864.2|15867.8|15863.8|15868.2|15864.2|15867.8|15863.8|200
1625546410000|2021-07-06 04:40:10|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|300
1625546420000|2021-07-06 04:40:20|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|50
1625546430000|2021-07-06 04:40:30|15867.7|15863.7|15867.6|15863.6|15867.7|15863.7|15867.6|15863.6|400
1625546440000|2021-07-06 04:40:40|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|100
1625546450000|2021-07-06 04:40:50|15867.2|15863.2|15867.5|15863.5|15867.5|15863.5|15867.2|15863.2|350
1625546460000|2021-07-06 04:41:00|15867.9|15863.9|15867.8|15863.8|15868.1|15864.1|15867.8|15863.8|150
1625546470000|2021-07-06 04:41:10|15867.4|15863.4|15867.2|15863.2|15867.4|15863.4|15867.2|15863.2|100
1625546480000|2021-07-06 04:41:20|15867.5|15863.5|15867.7|15863.7|15867.7|15863.7|15867.5|15863.5|150
1625546490000|2021-07-06 04:41:30|15867.9|15863.9|15868.6|15864.6|15868.7|15864.7|15867.9|15863.9|100
1625546500000|2021-07-06 04:41:40|15868.7|15864.7|15868.8|15864.8|15868.8|15864.8|15868.6|15864.6|500
1625546510000|2021-07-06 04:41:50|15868.7|15864.7|15868.9|15864.9|15868.9|15864.9|15868.7|15864.7|100
1625546520000|2021-07-06 04:42:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|550
1625546530000|2021-07-06 04:42:10|||||||||500
1625546540000|2021-07-06 04:42:20|15868.3|15864.3|15867.7|15863.7|15868.3|15864.3|15867.7|15863.7|1550
1625546550000|2021-07-06 04:42:30|15867.6|15863.6|15867.3|15863.3|15867.6|15863.6|15867|15863|1700
1625546560000|2021-07-06 04:42:40|15867.2|15863.2|15867.1|15863.1|15867.2|15863.2|15867|15863|100
1625546570000|2021-07-06 04:42:50|15867.3|15863.3|15868.4|15864.4|15868.4|15864.4|15867.3|15863.3|1700
1625546580000|2021-07-06 04:43:00|15869.1|15865.1|15869|15865|15869.2|15865.2|15869|15865|2600
1625546590000|2021-07-06 04:43:10|15868.8|15864.8|15869.1|15865.1|15869.1|15865.1|15868.8|15864.8|550
1625546600000|2021-07-06 04:43:20|15869|15865|15869.1|15865.1|15869.1|15865.1|15869|15865|250
1625546610000|2021-07-06 04:43:30|15869|15865|15868.7|15864.7|15869|15865|15868|15864|850
1625546620000|2021-07-06 04:43:40|15868.5|15864.5|15868.3|15864.3|15868.5|15864.5|15868.3|15864.3|600
1625546630000|2021-07-06 04:43:50|15868.4|15864.4|15867.8|15863.8|15868.4|15864.4|15867.8|15863.8|550
1625546640000|2021-07-06 04:44:00|15867.7|15863.7|15866.8|15862.8|15867.8|15863.8|15866.8|15862.8|1150
1625546650000|2021-07-06 04:44:10|15866.7|15862.7|15866.9|15862.9|15867.3|15863.3|15866.7|15862.7|450
1625546660000|2021-07-06 04:44:20|15866.5|15862.5|15866.1|15862.1|15866.5|15862.5|15865.7|15861.7|700
1625546670000|2021-07-06 04:44:30|15866.4|15862.4|15866.3|15862.3|15866.4|15862.4|15866.2|15862.2|700
1625546680000|2021-07-06 04:44:40|15865.9|15861.9|15865.5|15861.5|15865.9|15861.9|15865.1|15861.1|3300
1625546690000|2021-07-06 04:44:50|15865.7|15861.7|15865.2|15861.2|15865.7|15861.7|15865|15861|1000
1625546700000|2021-07-06 04:45:00|15865|15861|15864.1|15860.1|15865.2|15861.2|15864|15860|600
1625546710000|2021-07-06 04:45:10|15863.9|15859.9|15865.2|15861.2|15865.3|15861.3|15863.9|15859.9|750
1625546720000|2021-07-06 04:45:20|15865|15861|15865|15861|15867.2|15863.2|15863.8|15859.8|2150
1625546730000|2021-07-06 04:45:30|15865.1|15861.1|15864.7|15860.7|15865.1|15861.1|15864.6|15860.6|350
1625546740000|2021-07-06 04:45:40|15864.5|15860.5|15864.3|15860.3|15864.5|15860.5|15863.9|15859.9|550
1625546750000|2021-07-06 04:45:50|15864.2|15860.2|15864.2|15860.2|15864.3|15860.3|15863.9|15859.9|400
1625546760000|2021-07-06 04:46:00|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|450
1625546770000|2021-07-06 04:46:10|15864.8|15860.8|15864.4|15860.4|15864.8|15860.8|15864.4|15860.4|600
1625546780000|2021-07-06 04:46:20|15864.5|15860.5|15864.4|15860.4|15865.1|15861.1|15864.4|15860.4|2050
1625546790000|2021-07-06 04:46:30|15864.2|15860.2|15864.9|15860.9|15864.9|15860.9|15863.8|15859.8|350
1625546800000|2021-07-06 04:46:40|15864.3|15860.3|15864.7|15860.7|15864.7|15860.7|15863.8|15859.8|1500
1625546810000|2021-07-06 04:46:50|15864.4|15860.4|15864.5|15860.5|15864.5|15860.5|15864.4|15860.4|150
1625546820000|2021-07-06 04:47:00|15864.2|15860.2|15864.4|15860.4|15864.9|15860.9|15863|15859|1550
1625546830000|2021-07-06 04:47:10|15863.8|15859.8|15863.6|15859.6|15863.8|15859.8|15863.4|15859.4|5300
1625546840000|2021-07-06 04:47:20|15863.7|15859.7|15862.2|15858.2|15863.7|15859.7|15861.9|15857.9|1050
1625546850000|2021-07-06 04:47:30|15861.9|15857.9|15861.5|15857.5|15861.9|15857.9|15860.1|15856.1|4750
1625546860000|2021-07-06 04:47:40|15861.4|15857.4|15860.2|15856.2|15861.7|15857.7|15860.2|15856.2|1450
1625546870000|2021-07-06 04:47:50|15861.4|15857.4|15861.3|15857.3|15861.4|15857.4|15860.9|15856.9|700
1625546880000|2021-07-06 04:48:00|15861.5|15857.5|15861.2|15857.2|15861.9|15857.9|15860.9|15856.9|450
1625546890000|2021-07-06 04:48:10|15861.1|15857.1|15861.2|15857.2|15861.2|15857.2|15861.1|15857.1|200
1625546900000|2021-07-06 04:48:20|15861.1|15857.1|15861.1|15857.1|15861.1|15857.1|15861.1|15857.1|200
1625546910000|2021-07-06 04:48:30|15860.8|15856.8|15861.2|15857.2|15861.4|15857.4|15860.8|15856.8|450
1625546920000|2021-07-06 04:48:40|15861.3|15857.3|15861.4|15857.4|15861.4|15857.4|15861.1|15857.1|350
1625546930000|2021-07-06 04:48:50|15860.3|15856.3|15858.7|15854.7|15860.3|15856.3|15858.7|15854.7|2850
1625546940000|2021-07-06 04:49:00|15859.3|15855.3|15858.9|15854.9|15860.6|15856.6|15858.9|15854.9|1350
1625546950000|2021-07-06 04:49:10|15859.1|15855.1|15858.7|15854.7|15859.6|15855.6|15858.6|15854.6|600
1625546960000|2021-07-06 04:49:20|15858.5|15854.5|15858.7|15854.7|15859.2|15855.2|15858.5|15854.5|2700
1625546970000|2021-07-06 04:49:30|15859.1|15855.1|15859.7|15855.7|15859.7|15855.7|15859.1|15855.1|350
1625546980000|2021-07-06 04:49:40|15859.9|15855.9|15859.9|15855.9|15860.7|15856.7|15859.9|15855.9|450
1625546990000|2021-07-06 04:49:50|15859.7|15855.7|15859.7|15855.7|15859.9|15855.9|15859.7|15855.7|250
1625547000000|2021-07-06 04:50:00|15859.8|15855.8|15860.1|15856.1|15860.2|15856.2|15859.8|15855.8|1300
1625547010000|2021-07-06 04:50:10|15859.6|15855.6|15859.8|15855.8|15859.9|15855.9|15859.6|15855.6|450
1625547020000|2021-07-06 04:50:20|15859.5|15855.5|15858.9|15854.9|15859.7|15855.7|15858.5|15854.5|650
1625547030000|2021-07-06 04:50:30|15859.1|15855.1|15858.7|15854.7|15859.6|15855.6|15858.7|15854.7|600
1625547040000|2021-07-06 04:50:40|15859|15855|15858.9|15854.9|15859.5|15855.5|15858.9|15854.9|600
1625547050000|2021-07-06 04:50:50|15859.2|15855.2|15860.3|15856.3|15860.3|15856.3|15859|15855|300
1625547060000|2021-07-06 04:51:00|15860.2|15856.2|15859.9|15855.9|15860.2|15856.2|15859.9|15855.9|300
1625547070000|2021-07-06 04:51:10|15860|15856|15860.9|15856.9|15860.9|15856.9|15860|15856|150
1625547080000|2021-07-06 04:51:20|15861|15857|15860.1|15856.1|15861|15857|15860|15856|550
1625547090000|2021-07-06 04:51:30|15860.2|15856.2|15860.1|15856.1|15860.2|15856.2|15860.1|15856.1|200
1625547100000|2021-07-06 04:51:40|15860|15856|15860.1|15856.1|15860.1|15856.1|15860|15856|550
1625547120000|2021-07-06 04:52:00|15859.9|15855.9|15860.1|15856.1|15860.1|15856.1|15859.8|15855.8|850
1625547130000|2021-07-06 04:52:10|15860.2|15856.2|15863.9|15859.9|15863.9|15859.9|15860.2|15856.2|7550
1625547140000|2021-07-06 04:52:20|15864.6|15860.6|15864.9|15860.9|15865|15861|15864.6|15860.6|6050
1625547150000|2021-07-06 04:52:30|15864.8|15860.8|15865|15861|15865.4|15861.4|15864.7|15860.7|15450
1625547160000|2021-07-06 04:52:40|15864.8|15860.8|15864.7|15860.7|15865.1|15861.1|15864.7|15860.7|1000
1625547170000|2021-07-06 04:52:50|15861.2|15857.2|15861.9|15857.9|15861.9|15857.9|15859.6|15855.6|5700
1625547180000|2021-07-06 04:53:00|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|400
1625547190000|2021-07-06 04:53:10|15861.9|15857.9|15860.1|15856.1|15861.9|15857.9|15860.1|15856.1|1600
1625547200000|2021-07-06 04:53:20|15860.4|15856.4|15859.4|15855.4|15860.4|15856.4|15859.3|15855.3|2250
1625547210000|2021-07-06 04:53:30|15861.2|15857.2|15860.2|15856.2|15861.8|15857.8|15860.2|15856.2|3900
1625547220000|2021-07-06 04:53:40|15859.5|15855.5|15859.4|15855.4|15859.5|15855.5|15859.3|15855.3|200
1625547230000|2021-07-06 04:53:50|15859.5|15855.5|15861.8|15857.8|15861.9|15857.9|15859.5|15855.5|650
1625547240000|2021-07-06 04:54:00|15860.9|15856.9|15861.3|15857.3|15861.3|15857.3|15860.8|15856.8|1150
1625547250000|2021-07-06 04:54:10|15860.9|15856.9|15861.2|15857.2|15862.3|15858.3|15860.9|15856.9|3300
1625547260000|2021-07-06 04:54:20|15859.9|15855.9|15860.4|15856.4|15860.6|15856.6|15858.8|15854.8|1200
1625547270000|2021-07-06 04:54:30|15859.9|15855.9|15860.2|15856.2|15860.7|15856.7|15859.9|15855.9|150
1625547280000|2021-07-06 04:54:40|15859.9|15855.9|15860.1|15856.1|15860.2|15856.2|15859.6|15855.6|400
1625547290000|2021-07-06 04:54:50|15860.6|15856.6|15859.9|15855.9|15860.6|15856.6|15859.9|15855.9|700
1625547300000|2021-07-06 04:55:00|15858.9|15854.9|15859.3|15855.3|15859.3|15855.3|15858.9|15854.9|400
1625547310000|2021-07-06 04:55:10|15859.9|15855.9|15859.8|15855.8|15859.9|15855.9|15859.8|15855.8|450
1625547320000|2021-07-06 04:55:20|15859.9|15855.9|15860.1|15856.1|15860.7|15856.7|15859.9|15855.9|950
1625547330000|2021-07-06 04:55:30|15860.4|15856.4|15860.5|15856.5|15860.5|15856.5|15860.4|15856.4|300
1625547340000|2021-07-06 04:55:40|15860.6|15856.6|15862.1|15858.1|15862.1|15858.1|15860.6|15856.6|650
1625547350000|2021-07-06 04:55:50|15862|15858|15863.5|15859.5|15863.5|15859.5|15861.9|15857.9|1350
1625547360000|2021-07-06 04:56:00|15863.3|15859.3|15862.5|15858.5|15863.8|15859.8|15862.5|15858.5|550
1625547370000|2021-07-06 04:56:10|15862.9|15858.9|15862.8|15858.8|15863.2|15859.2|15862.6|15858.6|1550
1625547380000|2021-07-06 04:56:20|15862.9|15858.9|15862.1|15858.1|15862.9|15858.9|15862.1|15858.1|850
1625547390000|2021-07-06 04:56:30|15861.9|15857.9|15861.9|15857.9|15862|15858|15861.9|15857.9|800
1625547400000|2021-07-06 04:56:40|15861.8|15857.8|15861.4|15857.4|15861.8|15857.8|15861.4|15857.4|150
1625547410000|2021-07-06 04:56:50|15861.8|15857.8|15861.8|15857.8|15862.3|15858.3|15861.8|15857.8|1250
1625547420000|2021-07-06 04:57:00|15861.9|15857.9|15862|15858|15862|15858|15861.9|15857.9|50
1625547430000|2021-07-06 04:57:10|15863.1|15859.1|15863.6|15859.6|15863.6|15859.6|15863.1|15859.1|1000
1625547440000|2021-07-06 04:57:20|15863.5|15859.5|15862.8|15858.8|15863.5|15859.5|15862.7|15858.7|50
1625547450000|2021-07-06 04:57:30|15862.9|15858.9|15863.9|15859.9|15863.9|15859.9|15862.5|15858.5|750
1625547460000|2021-07-06 04:57:40|15864.1|15860.1|15862.1|15858.1|15864.1|15860.1|15862.1|15858.1|700
1625547470000|2021-07-06 04:57:50|15862.2|15858.2|15863.1|15859.1|15863.1|15859.1|15862.2|15858.2|1150
1625547480000|2021-07-06 04:58:00|15862.7|15858.7|15862.8|15858.8|15862.8|15858.8|15862.7|15858.7|350
1625547490000|2021-07-06 04:58:10|15862.5|15858.5|15861.9|15857.9|15862.9|15858.9|15861.8|15857.8|750
1625547500000|2021-07-06 04:58:20|15862|15858|15861.4|15857.4|15862|15858|15861.4|15857.4|300
1625547510000|2021-07-06 04:58:30|15862.1|15858.1|15861.6|15857.6|15862.1|15858.1|15861.6|15857.6|500
1625547520000|2021-07-06 04:58:40|15861.7|15857.7|15862|15858|15862.1|15858.1|15861.7|15857.7|700
1625547530000|2021-07-06 04:58:50|15862.1|15858.1|15862.5|15858.5|15862.7|15858.7|15862.1|15858.1|400
1625547540000|2021-07-06 04:59:00|15862.6|15858.6|15862.6|15858.6|15863|15859|15862.6|15858.6|200
1625547550000|2021-07-06 04:59:10|15861.6|15857.6|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|1950
1625547560000|2021-07-06 04:59:20|15861.3|15857.3|15862.6|15858.6|15862.9|15858.9|15861.2|15857.2|3950
1625547570000|2021-07-06 04:59:30|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15861.5|15857.5|200
1625547580000|2021-07-06 04:59:40|15862.2|15858.2|15862.4|15858.4|15862.4|15858.4|15862.2|15858.2|100
1625547590000|2021-07-06 04:59:50|15862.5|15858.5|15862.5|15858.5|15862.5|15858.5|15862.5|15858.5|500
1625547600000|2021-07-06 05:00:00|||||||||150
1625547610000|2021-07-06 05:00:10|||||||||900
1625547620000|2021-07-06 05:00:20|15862.8|15858.8|15862.5|15858.5|15862.8|15858.8|15862.3|15858.3|50
1625547630000|2021-07-06 05:00:30|15862.8|15858.8|15862.8|15858.8|15863|15859|15862.8|15858.8|150
1625547640000|2021-07-06 05:00:40|15862.9|15858.9|15863.9|15859.9|15863.9|15859.9|15862.9|15858.9|200
1625547650000|2021-07-06 05:00:50|15863.6|15859.6|15863.5|15859.5|15863.7|15859.7|15863.3|15859.3|350
1625547660000|2021-07-06 05:01:00|15863.8|15859.8|15863.4|15859.4|15863.8|15859.8|15862.6|15858.6|150
1625547670000|2021-07-06 05:01:10|||||||||150
1625547680000|2021-07-06 05:01:20|15863.7|15859.7|15863.6|15859.6|15863.7|15859.7|15863.6|15859.6|200
1625547690000|2021-07-06 05:01:30|15863.4|15859.4|15863.6|15859.6|15863.6|15859.6|15862.7|15858.7|100
1625547700000|2021-07-06 05:01:40|15863.7|15859.7|15864.8|15860.8|15864.8|15860.8|15863.7|15859.7|700
1625547710000|2021-07-06 05:01:50|15865.1|15861.1|15865.2|15861.2|15865.4|15861.4|15865.1|15861.1|400
1625547720000|2021-07-06 05:02:00|15865.4|15861.4|15865.1|15861.1|15865.4|15861.4|15865.1|15861.1|300
1625547730000|2021-07-06 05:02:10|15865.3|15861.3|15865.4|15861.4|15865.5|15861.5|15865.1|15861.1|50
1625547740000|2021-07-06 05:02:20|15865.3|15861.3|15865.6|15861.6|15865.6|15861.6|15865.3|15861.3|550
1625547750000|2021-07-06 05:02:30|15865.4|15861.4|15866.2|15862.2|15866.2|15862.2|15865.4|15861.4|650
1625547760000|2021-07-06 05:02:40|15866.3|15862.3|15866.5|15862.5|15866.8|15862.8|15866.2|15862.2|1600
1625547770000|2021-07-06 05:02:50|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.4|15862.4|800
1625547780000|2021-07-06 05:03:00|15866.9|15862.9|15867|15863|15867|15863|15866.9|15862.9|350
1625547790000|2021-07-06 05:03:10|15866.9|15862.9|15866.6|15862.6|15867|15863|15866.6|15862.6|150
1625547800000|2021-07-06 05:03:20|15866.7|15862.7|15866.9|15862.9|15867|15863|15866.7|15862.7|200
1625547810000|2021-07-06 05:03:30|15867|15863|15867.3|15863.3|15868|15864|15867|15863|1500
1625547820000|2021-07-06 05:03:40|15867.8|15863.8|15868.9|15864.9|15868.9|15864.9|15867.8|15863.8|1650
1625547830000|2021-07-06 05:03:50|15869.2|15865.2|15868.1|15864.1|15869.2|15865.2|15868.1|15864.1|1350
1625547840000|2021-07-06 05:04:00|15868|15864|15868.1|15864.1|15868.2|15864.2|15868|15864|200
1625547850000|2021-07-06 05:04:10|15868|15864|15867.9|15863.9|15868.2|15864.2|15867.8|15863.8|100
1625547860000|2021-07-06 05:04:20|15868|15864|15868|15864|15868|15864|15868|15864|300
1625547870000|2021-07-06 05:04:30|15868.1|15864.1|15869.1|15865.1|15869.1|15865.1|15868.1|15864.1|1000
1625547880000|2021-07-06 05:04:40|15869.2|15865.2|15869|15865|15869.2|15865.2|15869|15865|150
1625547890000|2021-07-06 05:04:50|15869.2|15865.2|15869.3|15865.3|15869.7|15865.7|15869.2|15865.2|700
1625547900000|2021-07-06 05:05:00|15869.7|15865.7|15869|15865|15869.7|15865.7|15869|15865|750
1625547910000|2021-07-06 05:05:10|15869.4|15865.4|15869.1|15865.1|15869.4|15865.4|15869.1|15865.1|650
1625547920000|2021-07-06 05:05:20|15869|15865|15869.3|15865.3|15869.3|15865.3|15868.9|15864.9|500
1625547930000|2021-07-06 05:05:30|15869.8|15865.8|15869.3|15865.3|15869.8|15865.8|15869.3|15865.3|300
1625547940000|2021-07-06 05:05:40|15869.2|15865.2|15869.1|15865.1|15869.2|15865.2|15869|15865|1500
1625547950000|2021-07-06 05:05:50|15869.2|15865.2|15868.9|15864.9|15869.2|15865.2|15868.9|15864.9|750
1625547960000|2021-07-06 05:06:00|15868.7|15864.7|15868.8|15864.8|15868.8|15864.8|15868.7|15864.7|2450
1625547970000|2021-07-06 05:06:10|15869.1|15865.1|15869|15865|15869.1|15865.1|15869|15865|350
1625547980000|2021-07-06 05:06:20|||||||||100
1625548000000|2021-07-06 05:06:40|15869.5|15865.5|15869.5|15865.5|15869.5|15865.5|15869.5|15865.5|1550
1625548010000|2021-07-06 05:06:50|15869.2|15865.2|15869|15865|15869.2|15865.2|15868.5|15864.5|250
1625548020000|2021-07-06 05:07:00|15868.9|15864.9|15869.3|15865.3|15869.3|15865.3|15868.9|15864.9|800
1625548030000|2021-07-06 05:07:10|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|200
1625548040000|2021-07-06 05:07:20|15869.5|15865.5|15869.5|15865.5|15869.5|15865.5|15869.5|15865.5|200
1625548050000|2021-07-06 05:07:30|15869.7|15865.7|15869.6|15865.6|15869.7|15865.7|15869.6|15865.6|500
1625548060000|2021-07-06 05:07:40|15869.5|15865.5|15870.3|15866.3|15870.4|15866.4|15869.5|15865.5|700
1625548070000|2021-07-06 05:07:50|15870.6|15866.6|15870.9|15866.9|15871.7|15867.7|15870.5|15866.5|900
1625548080000|2021-07-06 05:08:00|15871|15867|15870.9|15866.9|15871|15867|15870.7|15866.7|100
1625548090000|2021-07-06 05:08:10|15871|15867|15870.6|15866.6|15871|15867|15870.6|15866.6|1300
1625548100000|2021-07-06 05:08:20|15870.7|15866.7|15870.9|15866.9|15871.2|15867.2|15870.7|15866.7|250
1625548110000|2021-07-06 05:08:30|15870.8|15866.8|15870.2|15866.2|15870.8|15866.8|15870.2|15866.2|750
1625548120000|2021-07-06 05:08:40|15870.1|15866.1|15871|15867|15871|15867|15870.1|15866.1|300
1625548130000|2021-07-06 05:08:50|15870.2|15866.2|15870.9|15866.9|15870.9|15866.9|15870.2|15866.2|1300
1625548140000|2021-07-06 05:09:00|15871|15867|15870.9|15866.9|15871.1|15867.1|15870.7|15866.7|250
1625548150000|2021-07-06 05:09:10|15871.1|15867.1|15871.6|15867.6|15872.2|15868.2|15871.1|15867.1|3400
1625548160000|2021-07-06 05:09:20|15871.7|15867.7|15871.1|15867.1|15872.1|15868.1|15871.1|15867.1|3050
1625548170000|2021-07-06 05:09:30|15871.2|15867.2|15871.5|15867.5|15871.5|15867.5|15871.2|15867.2|300
1625548180000|2021-07-06 05:09:40|15871.7|15867.7|15870.6|15866.6|15871.7|15867.7|15870.6|15866.6|1050
1625548190000|2021-07-06 05:09:50|15871.1|15867.1|15871.2|15867.2|15871.2|15867.2|15870.8|15866.8|450
1625548200000|2021-07-06 05:10:00|15870.4|15866.4|15871.4|15867.4|15871.4|15867.4|15870.4|15866.4|900
1625548210000|2021-07-06 05:10:10|||||||||550
1625548220000|2021-07-06 05:10:20|15871.3|15867.3|15871.4|15867.4|15871.4|15867.4|15871.3|15867.3|50
1625548230000|2021-07-06 05:10:30|15871.3|15867.3|15871.1|15867.1|15871.4|15867.4|15871.1|15867.1|550
1625548240000|2021-07-06 05:10:40|15871|15867|15870.1|15866.1|15871|15867|15870.1|15866.1|350
1625548250000|2021-07-06 05:10:50|15870.7|15866.7|15870.2|15866.2|15870.7|15866.7|15870.2|15866.2|650
1625548260000|2021-07-06 05:11:00|15870.3|15866.3|15870.2|15866.2|15870.6|15866.6|15870.2|15866.2|450
1625548270000|2021-07-06 05:11:10|15870|15866|15870.2|15866.2|15870.2|15866.2|15870|15866|700
1625548280000|2021-07-06 05:11:20|15869.9|15865.9|15870.2|15866.2|15870.2|15866.2|15869.2|15865.2|450
1625548290000|2021-07-06 05:11:30|15869.5|15865.5|15869.9|15865.9|15869.9|15865.9|15869.5|15865.5|200
1625548300000|2021-07-06 05:11:40|15870|15866|15870.2|15866.2|15870.2|15866.2|15869.9|15865.9|300
1625548310000|2021-07-06 05:11:50|15870.5|15866.5|15870.7|15866.7|15870.7|15866.7|15870.5|15866.5|300
1625548320000|2021-07-06 05:12:00|15870.6|15866.6|15871.3|15867.3|15871.3|15867.3|15870.6|15866.6|100
1625548330000|2021-07-06 05:12:10|15870.5|15866.5|15870.5|15866.5|15870.5|15866.5|15870.5|15866.5|250
1625548340000|2021-07-06 05:12:20|15870.6|15866.6|15870.9|15866.9|15870.9|15866.9|15870.5|15866.5|200
1625548350000|2021-07-06 05:12:30|15870|15866|15869.8|15865.8|15870|15866|15869.8|15865.8|300
1625548360000|2021-07-06 05:12:40|15869.6|15865.6|15869.7|15865.7|15869.7|15865.7|15869.6|15865.6|100
1625548370000|2021-07-06 05:12:50|15869.8|15865.8|15871|15867|15871|15867|15869.8|15865.8|250
1625548380000|2021-07-06 05:13:00|15870.9|15866.9|15869.9|15865.9|15870.9|15866.9|15869.9|15865.9|800
1625548390000|2021-07-06 05:13:10|15870.1|15866.1|15870.4|15866.4|15870.4|15866.4|15869.7|15865.7|200
1625548400000|2021-07-06 05:13:20|15869.9|15865.9|15870.7|15866.7|15870.7|15866.7|15869.9|15865.9|600
1625548410000|2021-07-06 05:13:30|15870.6|15866.6|15871.5|15867.5|15871.5|15867.5|15870.6|15866.6|300
1625548420000|2021-07-06 05:13:40|15871.6|15867.6|15872.4|15868.4|15872.4|15868.4|15871.6|15867.6|400
1625548430000|2021-07-06 05:13:50|||||||||150
1625548440000|2021-07-06 05:14:00|15872.3|15868.3|15872.4|15868.4|15872.4|15868.4|15872.3|15868.3|850
1625548450000|2021-07-06 05:14:10|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.2|15868.2|1000
1625548460000|2021-07-06 05:14:20|15871.8|15867.8|15872.3|15868.3|15872.3|15868.3|15871.8|15867.8|300
1625548470000|2021-07-06 05:14:30|15871.9|15867.9|15871|15867|15871.9|15867.9|15871|15867|1450
1625548480000|2021-07-06 05:14:40|15870.9|15866.9|15871.6|15867.6|15871.6|15867.6|15870.8|15866.8|400
1625548490000|2021-07-06 05:14:50|15871.7|15867.7|15871.9|15867.9|15872.1|15868.1|15871.7|15867.7|300
1625548500000|2021-07-06 05:15:00|15871.7|15867.7|15870.6|15866.6|15871.7|15867.7|15870.6|15866.6|900
1625548510000|2021-07-06 05:15:10|15871.9|15867.9|15871.4|15867.4|15871.9|15867.9|15871.4|15867.4|200
1625548520000|2021-07-06 05:15:20|15871.3|15867.3|15871|15867|15871.3|15867.3|15870.9|15866.9|450
1625548530000|2021-07-06 05:15:30|15870.9|15866.9|15870.3|15866.3|15870.9|15866.9|15870.3|15866.3|100
1625548540000|2021-07-06 05:15:40|15870.1|15866.1|15870.9|15866.9|15870.9|15866.9|15870.1|15866.1|600
1625548550000|2021-07-06 05:15:50|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.1|15867.1|50
1625548560000|2021-07-06 05:16:00|15871.2|15867.2|15871.1|15867.1|15871.5|15867.5|15871.1|15867.1|300
1625548570000|2021-07-06 05:16:10|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.7|15866.7|1500
1625548580000|2021-07-06 05:16:20|15871|15867|15871.9|15867.9|15871.9|15867.9|15871|15867|500
1625548590000|2021-07-06 05:16:30|15871.7|15867.7|15871.9|15867.9|15871.9|15867.9|15871.7|15867.7|200
1625548600000|2021-07-06 05:16:40|15872|15868|15871.9|15867.9|15872.3|15868.3|15871.9|15867.9|1800
1625548610000|2021-07-06 05:16:50|15871.7|15867.7|15871.6|15867.6|15871.7|15867.7|15871.6|15867.6|300
1625548620000|2021-07-06 05:17:00|15871.1|15867.1|15871.1|15867.1|15871.2|15867.2|15871.1|15867.1|350
1625548630000|2021-07-06 05:17:10|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|150
1625548640000|2021-07-06 05:17:20|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|250
1625548650000|2021-07-06 05:17:30|15870.3|15866.3|15870.2|15866.2|15870.3|15866.3|15870.2|15866.2|300
1625548660000|2021-07-06 05:17:40|15870.5|15866.5|15870.8|15866.8|15871.2|15867.2|15870.5|15866.5|400
1625548670000|2021-07-06 05:17:50|15870.6|15866.6|15870.5|15866.5|15870.6|15866.6|15870.3|15866.3|400
1625548680000|2021-07-06 05:18:00|15870.4|15866.4|15871|15867|15871.1|15867.1|15870.4|15866.4|400
1625548690000|2021-07-06 05:18:10|15871.2|15867.2|15870|15866|15871.2|15867.2|15870|15866|600
1625548700000|2021-07-06 05:18:20|15869.5|15865.5|15869.2|15865.2|15869.5|15865.5|15869.2|15865.2|2150
1625548710000|2021-07-06 05:18:30|15868.9|15864.9|15869.5|15865.5|15869.5|15865.5|15868.9|15864.9|950
1625548720000|2021-07-06 05:18:40|15869|15865|15869|15865|15869|15865|15869|15865|250
1625548730000|2021-07-06 05:18:50|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|2050
1625548740000|2021-07-06 05:19:00|15869.1|15865.1|15868.9|15864.9|15869.1|15865.1|15868.9|15864.9|250
1625548750000|2021-07-06 05:19:10|15869.8|15865.8|15869.9|15865.9|15869.9|15865.9|15869.8|15865.8|800
1625548760000|2021-07-06 05:19:20|15869.8|15865.8|15869.9|15865.9|15870|15866|15869.8|15865.8|400
1625548770000|2021-07-06 05:19:30|15870.4|15866.4|15870.5|15866.5|15870.5|15866.5|15870.4|15866.4|350
1625548780000|2021-07-06 05:19:40|15870.8|15866.8|15870.9|15866.9|15871|15867|15870.8|15866.8|50
1625548790000|2021-07-06 05:19:50|15871.1|15867.1|15871.9|15867.9|15871.9|15867.9|15871.1|15867.1|200
1625548800000|2021-07-06 05:20:00|15872.2|15868.2|15872|15868|15872.2|15868.2|15872|15868|250
1625548810000|2021-07-06 05:20:10|15872.2|15868.2|15871.8|15867.8|15872.2|15868.2|15871.8|15867.8|300
1625548820000|2021-07-06 05:20:20|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|0
1625548830000|2021-07-06 05:20:30|||||||||200
1625548840000|2021-07-06 05:20:40|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|300
1625548860000|2021-07-06 05:21:00|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|300
1625548870000|2021-07-06 05:21:10|15871.7|15867.7|15871.6|15867.6|15871.7|15867.7|15871.6|15867.6|1750
1625548880000|2021-07-06 05:21:20|||||||||300
1625548890000|2021-07-06 05:21:30|15871.7|15867.7|15872|15868|15872|15868|15871.7|15867.7|550
1625548900000|2021-07-06 05:21:40|15871.9|15867.9|15872.2|15868.2|15872.2|15868.2|15871.9|15867.9|850
1625548910000|2021-07-06 05:21:50|15871.7|15867.7|15871.7|15867.7|15871.9|15867.9|15871.7|15867.7|100
1625548920000|2021-07-06 05:22:00|15871.9|15867.9|15872.3|15868.3|15872.3|15868.3|15871.9|15867.9|300
1625548930000|2021-07-06 05:22:10|15871.9|15867.9|15871.2|15867.2|15872.2|15868.2|15871.2|15867.2|1000
1625548940000|2021-07-06 05:22:20|15870.9|15866.9|15869.5|15865.5|15870.9|15866.9|15869.5|15865.5|750
1625548950000|2021-07-06 05:22:30|15869.4|15865.4|15869.7|15865.7|15869.7|15865.7|15869.4|15865.4|100
1625548960000|2021-07-06 05:22:40|15870.3|15866.3|15871.1|15867.1|15871.4|15867.4|15870.3|15866.3|300
1625548970000|2021-07-06 05:22:50|15870.5|15866.5|15871.8|15867.8|15871.9|15867.9|15870.5|15866.5|350
1625548980000|2021-07-06 05:23:00|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.6|15867.6|350
1625548990000|2021-07-06 05:23:10|15871.6|15867.6|15870.6|15866.6|15871.6|15867.6|15870.6|15866.6|900
1625549000000|2021-07-06 05:23:20|15870.5|15866.5|15870.2|15866.2|15870.5|15866.5|15870.1|15866.1|150
1625549010000|2021-07-06 05:23:30|15870|15866|15870|15866|15870|15866|15870|15866|350
1625549020000|2021-07-06 05:23:40|15869.8|15865.8|15869.4|15865.4|15869.8|15865.8|15869.4|15865.4|150
1625549030000|2021-07-06 05:23:50|15869.6|15865.6|15869.8|15865.8|15869.8|15865.8|15869.6|15865.6|300
1625549040000|2021-07-06 05:24:00|15870|15866|15870|15866|15870|15866|15870|15866|100
1625549050000|2021-07-06 05:24:10|15870.1|15866.1|15871.2|15867.2|15871.2|15867.2|15870.1|15866.1|850
1625549060000|2021-07-06 05:24:20|15870.8|15866.8|15870.9|15866.9|15871|15867|15870.8|15866.8|450
1625549070000|2021-07-06 05:24:30|15871.3|15867.3|15872.9|15868.9|15872.9|15868.9|15870.9|15866.9|1250
1625549080000|2021-07-06 05:24:40|15872.8|15868.8|15873.3|15869.3|15873.3|15869.3|15872.8|15868.8|1300
1625549090000|2021-07-06 05:24:50|15874|15870|15873.2|15869.2|15874.1|15870.1|15873.2|15869.2|1350
1625549100000|2021-07-06 05:25:00|15873.3|15869.3|15874.4|15870.4|15874.4|15870.4|15873.3|15869.3|600
1625549110000|2021-07-06 05:25:10|15874.1|15870.1|15874.1|15870.1|15874.2|15870.2|15874.1|15870.1|1050
1625549120000|2021-07-06 05:25:20|||||||||250
1625549130000|2021-07-06 05:25:30|15874.2|15870.2|15874.8|15870.8|15874.8|15870.8|15874.2|15870.2|900
1625549140000|2021-07-06 05:25:40|15874.9|15870.9|15875.2|15871.2|15875.2|15871.2|15874.9|15870.9|1000
1625549150000|2021-07-06 05:25:50|15875|15871|15874.2|15870.2|15875|15871|15874.2|15870.2|1450
1625549160000|2021-07-06 05:26:00|15874.6|15870.6|15874.4|15870.4|15874.8|15870.8|15874.4|15870.4|450
1625549170000|2021-07-06 05:26:10|15874.5|15870.5|15874.2|15870.2|15874.5|15870.5|15874.2|15870.2|250
1625549180000|2021-07-06 05:26:20|15873.9|15869.9|15874|15870|15874.1|15870.1|15873.9|15869.9|650
1625549190000|2021-07-06 05:26:30|15873.9|15869.9|15873.4|15869.4|15873.9|15869.9|15873.4|15869.4|700
1625549200000|2021-07-06 05:26:40|15873.1|15869.1|15873.6|15869.6|15873.6|15869.6|15873.1|15869.1|250
1625549210000|2021-07-06 05:26:50|15873.5|15869.5|15874.7|15870.7|15874.9|15870.9|15873.5|15869.5|850
1625549220000|2021-07-06 05:27:00|15874.6|15870.6|15875.2|15871.2|15875.2|15871.2|15874.5|15870.5|400
1625549230000|2021-07-06 05:27:10|15875.1|15871.1|15876.8|15872.8|15877.2|15873.2|15875.1|15871.1|14600
1625549240000|2021-07-06 05:27:20|15876.6|15872.6|15877|15873|15877.3|15873.3|15876.6|15872.6|1600
1625549250000|2021-07-06 05:27:30|15877.1|15873.1|15875.9|15871.9|15877.1|15873.1|15875.7|15871.7|700
1625549260000|2021-07-06 05:27:40|15876|15872|15874.7|15870.7|15876.1|15872.1|15874.7|15870.7|400
1625549270000|2021-07-06 05:27:50|15874.9|15870.9|15876.5|15872.5|15876.5|15872.5|15874.9|15870.9|800
1625549280000|2021-07-06 05:28:00|15876.1|15872.1|15875.7|15871.7|15876.1|15872.1|15875.7|15871.7|500
1625549290000|2021-07-06 05:28:10|15875.4|15871.4|15876.3|15872.3|15876.3|15872.3|15875.2|15871.2|350
1625549300000|2021-07-06 05:28:20|15876|15872|15875|15871|15876|15872|15875|15871|550
1625549310000|2021-07-06 05:28:30|15875.1|15871.1|15875.3|15871.3|15875.3|15871.3|15875.1|15871.1|200
1625549320000|2021-07-06 05:28:40|15875.2|15871.2|15874.8|15870.8|15875.2|15871.2|15874.4|15870.4|900
1625549330000|2021-07-06 05:28:50|15875.2|15871.2|15875.6|15871.6|15875.7|15871.7|15875.2|15871.2|200
1625549340000|2021-07-06 05:29:00|15875.7|15871.7|15875.8|15871.8|15876.6|15872.6|15874.9|15870.9|800
1625549350000|2021-07-06 05:29:10|15875.4|15871.4|15876.6|15872.6|15876.6|15872.6|15874.9|15870.9|850
1625549360000|2021-07-06 05:29:20|15877.2|15873.2|15875.5|15871.5|15877.2|15873.2|15875.5|15871.5|4650
1625549370000|2021-07-06 05:29:30|15875.8|15871.8|15875.3|15871.3|15875.8|15871.8|15875.3|15871.3|500
1625549380000|2021-07-06 05:29:40|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|250
1625549390000|2021-07-06 05:29:50|15875.5|15871.5|15875.8|15871.8|15876|15872|15875.4|15871.4|750
1625549400000|2021-07-06 05:30:00|15875.7|15871.7|15875.4|15871.4|15875.8|15871.8|15874.9|15870.9|1500
1625549410000|2021-07-06 05:30:10|15875.1|15871.1|15875.4|15871.4|15875.4|15871.4|15875|15871|150
1625549420000|2021-07-06 05:30:20|||||||||200
1625549430000|2021-07-06 05:30:30|15875.1|15871.1|15875.1|15871.1|15875.1|15871.1|15875.1|15871.1|300
1625549440000|2021-07-06 05:30:40|15875.2|15871.2|15874.8|15870.8|15875.2|15871.2|15874.7|15870.7|1150
1625549450000|2021-07-06 05:30:50|15875|15871|15875.1|15871.1|15875.4|15871.4|15874.8|15870.8|300
1625549460000|2021-07-06 05:31:00|15875|15871|15875|15871|15875|15871|15875|15871|100
1625549470000|2021-07-06 05:31:10|15875.2|15871.2|15875.8|15871.8|15876|15872|15875.1|15871.1|1550
1625549480000|2021-07-06 05:31:20|15875.2|15871.2|15876|15872|15876|15872|15875|15871|800
1625549490000|2021-07-06 05:31:30|15875.7|15871.7|15875|15871|15875.7|15871.7|15875|15871|800
1625549500000|2021-07-06 05:31:40|||||||||1200
1625549510000|2021-07-06 05:31:50|||||||||550
1625549520000|2021-07-06 05:32:00|15876.1|15872.1|15876.4|15872.4|15876.4|15872.4|15876.1|15872.1|3050
1625549530000|2021-07-06 05:32:10|15876|15872|15875.9|15871.9|15876|15872|15875.9|15871.9|550
1625549540000|2021-07-06 05:32:20|15877|15873|15877|15873|15877|15873|15877|15873|350
1625549550000|2021-07-06 05:32:30|15876.7|15872.7|15876.6|15872.6|15877|15873|15876.5|15872.5|350
1625549560000|2021-07-06 05:32:40|15877|15873|15876.8|15872.8|15877|15873|15876.8|15872.8|600
1625549570000|2021-07-06 05:32:50|15877|15873|15876|15872|15877|15873|15876|15872|450
1625549580000|2021-07-06 05:33:00|15876.6|15872.6|15876.9|15872.9|15876.9|15872.9|15876.6|15872.6|350
1625549590000|2021-07-06 05:33:10|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|850
1625549600000|2021-07-06 05:33:20|15875.1|15871.1|15875.1|15871.1|15875.1|15871.1|15875.1|15871.1|1750
1625549610000|2021-07-06 05:33:30|||||||||250
1625549620000|2021-07-06 05:33:40|||||||||150
1625549630000|2021-07-06 05:33:50|15875.6|15871.6|15875.1|15871.1|15875.6|15871.6|15875.1|15871.1|650
1625549640000|2021-07-06 05:34:00|||||||||250
1625549650000|2021-07-06 05:34:10|15874.8|15870.8|15875.1|15871.1|15875.1|15871.1|15874.8|15870.8|300
1625549660000|2021-07-06 05:34:20|15874.8|15870.8|15874.7|15870.7|15874.8|15870.8|15874.7|15870.7|1400
1625549670000|2021-07-06 05:34:30|15874.6|15870.6|15874.6|15870.6|15874.6|15870.6|15874.6|15870.6|450
1625549680000|2021-07-06 05:34:40|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|650
1625549690000|2021-07-06 05:34:50|15874.6|15870.6|15874.8|15870.8|15874.8|15870.8|15874.6|15870.6|200
1625549700000|2021-07-06 05:35:00|15874.7|15870.7|15875|15871|15875|15871|15874.6|15870.6|450
1625549710000|2021-07-06 05:35:10|15874.6|15870.6|15874.6|15870.6|15874.6|15870.6|15874.6|15870.6|100
1625549720000|2021-07-06 05:35:20|15875|15871|15875.7|15871.7|15875.9|15871.9|15875|15871|750
1625549730000|2021-07-06 05:35:30|15875.3|15871.3|15875.1|15871.1|15875.3|15871.3|15875.1|15871.1|1250
1625549740000|2021-07-06 05:35:40|15873|15869|15873.6|15869.6|15873.8|15869.8|15872.8|15868.8|4000
1625549750000|2021-07-06 05:35:50|15873.5|15869.5|15872.6|15868.6|15873.5|15869.5|15872.6|15868.6|5400
1625549760000|2021-07-06 05:36:00|||||||||750
1625549770000|2021-07-06 05:36:10|15872.7|15868.7|15873.4|15869.4|15873.7|15869.7|15872.7|15868.7|700
1625549780000|2021-07-06 05:36:20|15873.3|15869.3|15873|15869|15873.3|15869.3|15872.9|15868.9|300
1625549790000|2021-07-06 05:36:30|15872.9|15868.9|15872.6|15868.6|15872.9|15868.9|15872.6|15868.6|800
1625549800000|2021-07-06 05:36:40|||||||||350
1625549810000|2021-07-06 05:36:50|||||||||1100
1625549820000|2021-07-06 05:37:00|15872.9|15868.9|15872.8|15868.8|15872.9|15868.9|15872.8|15868.8|550
1625549830000|2021-07-06 05:37:10|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|150
1625549840000|2021-07-06 05:37:20|15874.6|15870.6|15874.2|15870.2|15874.6|15870.6|15874.2|15870.2|1250
1625549850000|2021-07-06 05:37:30|15874.1|15870.1|15874|15870|15874.1|15870.1|15874|15870|250
1625549860000|2021-07-06 05:37:40|15874.8|15870.8|15873|15869|15874.8|15870.8|15873|15869|300
1625549870000|2021-07-06 05:37:50|15873.1|15869.1|15873.5|15869.5|15873.5|15869.5|15873.1|15869.1|200
1625549880000|2021-07-06 05:38:00|15874|15870|15873.6|15869.6|15874.3|15870.3|15873.6|15869.6|700
1625549890000|2021-07-06 05:38:10|15873.2|15869.2|15874|15870|15874|15870|15873.2|15869.2|550
1625549900000|2021-07-06 05:38:20|15874.1|15870.1|15874.2|15870.2|15874.9|15870.9|15874.1|15870.1|250
1625549910000|2021-07-06 05:38:30|15875.1|15871.1|15875.8|15871.8|15876|15872|15875|15871|550
1625549920000|2021-07-06 05:38:40|15875.9|15871.9|15876.8|15872.8|15877.1|15873.1|15875.9|15871.9|5900
1625549930000|2021-07-06 05:38:50|15877|15873|15877.6|15873.6|15877.6|15873.6|15877|15873|500
1625549940000|2021-07-06 05:39:00|15877.4|15873.4|15879.3|15875.3|15879.3|15875.3|15877.4|15873.4|4800
1625549950000|2021-07-06 05:39:10|15879.1|15875.1|15879.6|15875.6|15879.8|15875.8|15879.1|15875.1|6850
1625549960000|2021-07-06 05:39:20|15879.4|15875.4|15879.9|15875.9|15880|15876|15879.4|15875.4|10150
1625549970000|2021-07-06 05:39:30|15880|15876|15879.5|15875.5|15880.3|15876.3|15879.5|15875.5|2450
1625549980000|2021-07-06 05:39:40|15879.9|15875.9|15880.9|15876.9|15880.9|15876.9|15879.9|15875.9|1800
1625549990000|2021-07-06 05:39:50|15881|15877|15881.9|15877.9|15881.9|15877.9|15881|15877|2200
1625550000000|2021-07-06 05:40:00|15881.8|15877.8|15884.2|15880.2|15884.2|15880.2|15881.8|15877.8|17750
1625550010000|2021-07-06 05:40:10|15884.1|15880.1|15883.5|15879.5|15884.1|15880.1|15883.5|15879.5|4150
1625550020000|2021-07-06 05:40:20|15883.8|15879.8|15884|15880|15884.3|15880.3|15883.8|15879.8|1850
1625550030000|2021-07-06 05:40:30|15884.3|15880.3|15883.8|15879.8|15884.3|15880.3|15883.4|15879.4|3950
1625550040000|2021-07-06 05:40:40|15884|15880|15883|15879|15884|15880|15883|15879|2500
1625550050000|2021-07-06 05:40:50|15883.1|15879.1|15883.1|15879.1|15883.4|15879.4|15883|15879|1650
1625550060000|2021-07-06 05:41:00|15883.2|15879.2|15883|15879|15883.3|15879.3|15882.8|15878.8|2000
1625550070000|2021-07-06 05:41:10|15883.3|15879.3|15884.1|15880.1|15884.4|15880.4|15883.3|15879.3|1800
1625550080000|2021-07-06 05:41:20|15884.3|15880.3|15884.8|15880.8|15885.2|15881.2|15884|15880|5050
1625550090000|2021-07-06 05:41:30|15885.2|15881.2|15885.6|15881.6|15885.6|15881.6|15885.2|15881.2|2200
1625550100000|2021-07-06 05:41:40|15885.3|15881.3|15886.1|15882.1|15886.2|15882.2|15885.3|15881.3|6750
1625550110000|2021-07-06 05:41:50|15886.3|15882.3|15886.6|15882.6|15886.7|15882.7|15885.6|15881.6|7200
1625550120000|2021-07-06 05:42:00|15886.7|15882.7|15885.5|15881.5|15886.7|15882.7|15885.5|15881.5|4100
1625550130000|2021-07-06 05:42:10|15885.2|15881.2|15886|15882|15886|15882|15885.2|15881.2|1450
1625550140000|2021-07-06 05:42:20|15885.9|15881.9|15885.6|15881.6|15885.9|15881.9|15885.5|15881.5|1350
1625550150000|2021-07-06 05:42:30|15885.9|15881.9|15885|15881|15885.9|15881.9|15884.6|15880.6|1500
1625550160000|2021-07-06 05:42:40|15884.5|15880.5|15884|15880|15884.5|15880.5|15883.9|15879.9|1150
1625550170000|2021-07-06 05:42:50|15884.1|15880.1|15884.2|15880.2|15884.2|15880.2|15884.1|15880.1|200
1625550180000|2021-07-06 05:43:00|15884.3|15880.3|15884.4|15880.4|15884.4|15880.4|15884.3|15880.3|950
1625550190000|2021-07-06 05:43:10|15884.9|15880.9|15884.8|15880.8|15884.9|15880.9|15884|15880|2350
1625550200000|2021-07-06 05:43:20|15884.9|15880.9|15884.3|15880.3|15884.9|15880.9|15884.3|15880.3|1100
1625550210000|2021-07-06 05:43:30|15883.9|15879.9|15882|15878|15883.9|15879.9|15882|15878|3400
1625550220000|2021-07-06 05:43:40|15882.1|15878.1|15882|15878|15882.1|15878.1|15881.6|15877.6|2000
1625550230000|2021-07-06 05:43:50|15882.1|15878.1|15882|15878|15882.1|15878.1|15882|15878|1400
1625550240000|2021-07-06 05:44:00|15881.9|15877.9|15881.8|15877.8|15882.2|15878.2|15881.8|15877.8|2200
1625550250000|2021-07-06 05:44:10|15881.9|15877.9|15882.8|15878.8|15883|15879|15881.9|15877.9|3950
1625550260000|2021-07-06 05:44:20|15883|15879|15883.9|15879.9|15884.3|15880.3|15883|15879|950
1625550270000|2021-07-06 05:44:30|15884|15880|15882.7|15878.7|15884|15880|15882.7|15878.7|1350
1625550280000|2021-07-06 05:44:40|15882.9|15878.9|15883.4|15879.4|15884.1|15880.1|15882.9|15878.9|1200
1625550290000|2021-07-06 05:44:50|15883.7|15879.7|15884|15880|15884|15880|15883.7|15879.7|650
1625550300000|2021-07-06 05:45:00|15883.9|15879.9|15883.7|15879.7|15884.2|15880.2|15883.2|15879.2|2600
1625550310000|2021-07-06 05:45:10|15881.5|15877.5|15881.6|15877.6|15881.9|15877.9|15880.5|15876.5|6750
1625550320000|2021-07-06 05:45:20|15881.4|15877.4|15881.1|15877.1|15881.4|15877.4|15881|15877|700
1625550330000|2021-07-06 05:45:30|15881.2|15877.2|15881.6|15877.6|15882.3|15878.3|15881.2|15877.2|1350
1625550340000|2021-07-06 05:45:40|15881.5|15877.5|15881.1|15877.1|15881.6|15877.6|15880.6|15876.6|1800
1625550350000|2021-07-06 05:45:50|15880.8|15876.8|15880.2|15876.2|15880.8|15876.8|15879.8|15875.8|1350
1625550360000|2021-07-06 05:46:00|15880.6|15876.6|15880.2|15876.2|15880.7|15876.7|15879.9|15875.9|1100
1625550370000|2021-07-06 05:46:10|15879.8|15875.8|15880|15876|15880|15876|15879.8|15875.8|800
1625550380000|2021-07-06 05:46:20|15879.9|15875.9|15879.8|15875.8|15879.9|15875.9|15879.5|15875.5|2000
1625550390000|2021-07-06 05:46:30|15880.1|15876.1|15881.2|15877.2|15881.2|15877.2|15879.8|15875.8|850
1625550400000|2021-07-06 05:46:40|15881.3|15877.3|15882|15878|15882.1|15878.1|15881.2|15877.2|750
1625550410000|2021-07-06 05:46:50|15881.2|15877.2|15883.1|15879.1|15883.1|15879.1|15881.2|15877.2|1200
1625550420000|2021-07-06 05:47:00|15883.2|15879.2|15883.7|15879.7|15883.9|15879.9|15883.2|15879.2|900
1625550430000|2021-07-06 05:47:10|15883.8|15879.8|15883.9|15879.9|15884.1|15880.1|15883.8|15879.8|700
1625550440000|2021-07-06 05:47:20|15884|15880|15884.2|15880.2|15884.3|15880.3|15883.9|15879.9|750
1625550450000|2021-07-06 05:47:30|15884.1|15880.1|15883.9|15879.9|15884.1|15880.1|15883.9|15879.9|650
1625550460000|2021-07-06 05:47:40|15883.8|15879.8|15884|15880|15884|15880|15883.8|15879.8|1200
1625550470000|2021-07-06 05:47:50|15884.2|15880.2|15884.3|15880.3|15884.3|15880.3|15884.2|15880.2|900
1625550480000|2021-07-06 05:48:00|15884.2|15880.2|15884.9|15880.9|15884.9|15880.9|15884.2|15880.2|700
1625550490000|2021-07-06 05:48:10|15884.8|15880.8|15885|15881|15885|15881|15884.8|15880.8|1050
1625550500000|2021-07-06 05:48:20|15885.1|15881.1|15884.9|15880.9|15885.5|15881.5|15884.9|15880.9|1050
1625550510000|2021-07-06 05:48:30|15885.5|15881.5|15885.6|15881.6|15885.6|15881.6|15885.5|15881.5|850
1625550520000|2021-07-06 05:48:40|15885.5|15881.5|15885.8|15881.8|15885.8|15881.8|15885.5|15881.5|1100
1625550530000|2021-07-06 05:48:50|15886.2|15882.2|15886.5|15882.5|15886.5|15882.5|15885.9|15881.9|1150
1625550540000|2021-07-06 05:49:00|15886.9|15882.9|15886.4|15882.4|15887.4|15883.4|15886.4|15882.4|5250
1625550550000|2021-07-06 05:49:10|15886.9|15882.9|15888.4|15884.4|15888.4|15884.4|15886.9|15882.9|7300
1625550560000|2021-07-06 05:49:20|15888.6|15884.6|15888.4|15884.4|15888.8|15884.8|15888.4|15884.4|2500
1625550570000|2021-07-06 05:49:30|15887.8|15883.8|15888|15884|15888|15884|15887.7|15883.7|1450
1625550580000|2021-07-06 05:49:40|15888.6|15884.6|15888|15884|15888.6|15884.6|15887.9|15883.9|850
1625550590000|2021-07-06 05:49:50|15888.6|15884.6|15888.8|15884.8|15889|15885|15888.6|15884.6|1250
1625550600000|2021-07-06 05:50:00|15889.1|15885.1|15889.5|15885.5|15889.5|15885.5|15888.9|15884.9|4750
1625550610000|2021-07-06 05:50:10|15889.7|15885.7|15889.8|15885.8|15889.9|15885.9|15889.7|15885.7|1600
1625550620000|2021-07-06 05:50:20|15889.7|15885.7|15889.6|15885.6|15889.7|15885.7|15889.5|15885.5|3300
1625550630000|2021-07-06 05:50:30|15889.5|15885.5|15890|15886|15890|15886|15889.5|15885.5|3950
1625550640000|2021-07-06 05:50:40|15890.1|15886.1|15890.3|15886.3|15890.3|15886.3|15890.1|15886.1|1350
1625550650000|2021-07-06 05:50:50|15890.5|15886.5|15890.2|15886.2|15890.5|15886.5|15890.2|15886.2|1700
1625550660000|2021-07-06 05:51:00|15890.5|15886.5|15889.1|15885.1|15890.5|15886.5|15889.1|15885.1|1050
1625550670000|2021-07-06 05:51:10|15889|15885|15889.7|15885.7|15889.7|15885.7|15888.9|15884.9|1300
1625550680000|2021-07-06 05:51:20|15889.4|15885.4|15889.7|15885.7|15889.7|15885.7|15889|15885|300
1625550690000|2021-07-06 05:51:30|15889.6|15885.6|15889.2|15885.2|15889.7|15885.7|15889.2|15885.2|700
1625550700000|2021-07-06 05:51:40|15889.1|15885.1|15888.6|15884.6|15889.1|15885.1|15888.6|15884.6|700
1625550710000|2021-07-06 05:51:50|15889|15885|15891.8|15887.8|15891.8|15887.8|15889|15885|8850
1625550720000|2021-07-06 05:52:00|15892.1|15888.1|15892|15888|15892.2|15888.2|15892|15888|1800
1625550730000|2021-07-06 05:52:10|15891.9|15887.9|15894.5|15890.5|15894.5|15890.5|15891.7|15887.7|20100
1625550740000|2021-07-06 05:52:20|15896.5|15892.5|15895.4|15891.4|15896.7|15892.7|15895.4|15891.4|27950
1625550750000|2021-07-06 05:52:30|15895.7|15891.7|15897|15893|15897|15893|15895.6|15891.6|1350
1625550760000|2021-07-06 05:52:40|15896.9|15892.9|15897.4|15893.4|15897.4|15893.4|15896.5|15892.5|1750
1625550770000|2021-07-06 05:52:50|15897.2|15893.2|15898.5|15894.5|15898.9|15894.9|15897.2|15893.2|3350
1625550780000|2021-07-06 05:53:00|15899.2|15895.2|15898.9|15894.9|15899.5|15895.5|15896.7|15892.7|9650
1625550790000|2021-07-06 05:53:10|15898.8|15894.8|15902.3|15898.3|15903.6|15899.6|15898.6|15894.6|21900
1625550800000|2021-07-06 05:53:20|15902|15898|15901|15897|15902|15898|15900.4|15896.4|2950
1625550810000|2021-07-06 05:53:30|15900.7|15896.7|15898.7|15894.7|15900.7|15896.7|15897.5|15893.5|3200
1625550820000|2021-07-06 05:53:40|15898.9|15894.9|15898.5|15894.5|15899.4|15895.4|15897.8|15893.8|2900
1625550830000|2021-07-06 05:53:50|15898.7|15894.7|15897.2|15893.2|15898.7|15894.7|15897.2|15893.2|750
1625550840000|2021-07-06 05:54:00|15897.5|15893.5|15899.3|15895.3|15899.3|15895.3|15897.2|15893.2|3400
1625550850000|2021-07-06 05:54:10|15900.1|15896.1|15901.1|15897.1|15901.4|15897.4|15899.8|15895.8|9550
1625550860000|2021-07-06 05:54:20|15900.1|15896.1|15898.8|15894.8|15900.1|15896.1|15897.7|15893.7|2100
1625550870000|2021-07-06 05:54:30|15898.3|15894.3|15897.4|15893.4|15898.3|15894.3|15897.3|15893.3|1000
1625550880000|2021-07-06 05:54:40|15897.9|15893.9|15896.9|15892.9|15897.9|15893.9|15896.9|15892.9|550
1625550890000|2021-07-06 05:54:50|15897.4|15893.4|15896.8|15892.8|15897.4|15893.4|15896.8|15892.8|1900
1625550900000|2021-07-06 05:55:00|15896.5|15892.5|15898.8|15894.8|15898.8|15894.8|15896.5|15892.5|2700
1625550910000|2021-07-06 05:55:10|15899|15895|15898.9|15894.9|15899.1|15895.1|15898.8|15894.8|750
1625550920000|2021-07-06 05:55:20|15899.2|15895.2|15898.5|15894.5|15900.4|15896.4|15898.5|15894.5|1850
1625550930000|2021-07-06 05:55:30|15898.2|15894.2|15894.4|15890.4|15898.2|15894.2|15894.4|15890.4|11250
1625550940000|2021-07-06 05:55:40|15896.9|15892.9|15896.3|15892.3|15896.9|15892.9|15895|15891|1850
1625550950000|2021-07-06 05:55:50|15896.6|15892.6|15897.3|15893.3|15897.3|15893.3|15896.5|15892.5|950
1625550960000|2021-07-06 05:56:00|15897|15893|15898.5|15894.5|15898.5|15894.5|15897|15893|3500
1625550970000|2021-07-06 05:56:10|15899|15895|15898.8|15894.8|15899.3|15895.3|15898.3|15894.3|3900
1625550980000|2021-07-06 05:56:20|15898.6|15894.6|15900.1|15896.1|15900.4|15896.4|15898.6|15894.6|2700
1625550990000|2021-07-06 05:56:30|15899.4|15895.4|15900.6|15896.6|15900.7|15896.7|15899.3|15895.3|2800
1625551000000|2021-07-06 05:56:40|15900.4|15896.4|15899.2|15895.2|15900.4|15896.4|15899.2|15895.2|600
1625551010000|2021-07-06 05:56:50|15898.2|15894.2|15898|15894|15898.2|15894.2|15897.4|15893.4|350
1625551020000|2021-07-06 05:57:00|15897.9|15893.9|15898|15894|15898.6|15894.6|15897.9|15893.9|850
1625551030000|2021-07-06 05:57:10|15898.4|15894.4|15898.1|15894.1|15898.6|15894.6|15897.8|15893.8|2450
1625551040000|2021-07-06 05:57:20|15898|15894|15898.8|15894.8|15898.8|15894.8|15898|15894|550
1625551050000|2021-07-06 05:57:30|15898.4|15894.4|15898.9|15894.9|15899.3|15895.3|15898.4|15894.4|2800
1625551060000|2021-07-06 05:57:40|15898.6|15894.6|15898.7|15894.7|15898.7|15894.7|15898.3|15894.3|1200
1625551070000|2021-07-06 05:57:50|15898.6|15894.6|15899|15895|15899|15895|15898.6|15894.6|1650
1625551080000|2021-07-06 05:58:00|15898.6|15894.6|15899.9|15895.9|15900.2|15896.2|15898.6|15894.6|750
1625551090000|2021-07-06 05:58:10|15899.5|15895.5|15899.8|15895.8|15899.8|15895.8|15899.4|15895.4|1800
1625551100000|2021-07-06 05:58:20|15899.7|15895.7|15899|15895|15899.8|15895.8|15898.9|15894.9|550
1625551110000|2021-07-06 05:58:30|15898.1|15894.1|15898.7|15894.7|15898.7|15894.7|15898.1|15894.1|750
1625551120000|2021-07-06 05:58:40|15900.1|15896.1|15898.3|15894.3|15900.1|15896.1|15898.3|15894.3|900
1625551130000|2021-07-06 05:58:50|15899.6|15895.6|15899.1|15895.1|15899.6|15895.6|15898.8|15894.8|300
1625551140000|2021-07-06 05:59:00|15899.5|15895.5|15898.9|15894.9|15900.3|15896.3|15898.9|15894.9|700
1625551150000|2021-07-06 05:59:10|15899.5|15895.5|15898.2|15894.2|15899.6|15895.6|15898.2|15894.2|2700
1625551160000|2021-07-06 05:59:20|15897.9|15893.9|15898.4|15894.4|15898.4|15894.4|15897.9|15893.9|1500
1625551170000|2021-07-06 05:59:30|15898.5|15894.5|15897.7|15893.7|15898.9|15894.9|15897.5|15893.5|1450
1625551180000|2021-07-06 05:59:40|15897.6|15893.6|15898|15894|15898|15894|15897.6|15893.6|950
1625551190000|2021-07-06 05:59:50|15897.6|15893.6|15897.7|15893.7|15898.3|15894.3|15897.6|15893.6|2800
1625551200000|2021-07-06 06:00:00|15897.6|15893.6|15898.8|15894.8|15898.8|15894.8|15897.6|15893.6|1600
1625551210000|2021-07-06 06:00:10|15898.7|15894.7|15899|15895|15899.2|15895.2|15898.7|15894.7|1450
1625551220000|2021-07-06 06:00:20|15898.3|15894.3|15899.1|15895.1|15899.1|15895.1|15898.3|15894.3|1400
1625551230000|2021-07-06 06:00:30|15898.6|15894.6|15898.3|15894.3|15899.1|15895.1|15898.3|15894.3|700
1625551240000|2021-07-06 06:00:40|15898.4|15894.4|15898.3|15894.3|15898.4|15894.4|15898|15894|200
1625551250000|2021-07-06 06:00:50|15898.9|15894.9|15899.2|15895.2|15899.2|15895.2|15898.9|15894.9|300
1625551260000|2021-07-06 06:01:00|15899.5|15895.5|15899.4|15895.4|15899.5|15895.5|15899.3|15895.3|1250
1625551270000|2021-07-06 06:01:10|15898.8|15894.8|15899.3|15895.3|15899.6|15895.6|15898.6|15894.6|1900
1625551280000|2021-07-06 06:01:20|15899.5|15895.5|15897.9|15893.9|15899.5|15895.5|15897.7|15893.7|1150
1625551290000|2021-07-06 06:01:30|15898.1|15894.1|15897.8|15893.8|15898.2|15894.2|15897.3|15893.3|1150
1625551300000|2021-07-06 06:01:40|15897.9|15893.9|15897.9|15893.9|15898.4|15894.4|15897.7|15893.7|3400
1625551310000|2021-07-06 06:01:50|15898|15894|15897|15893|15898|15894|15897|15893|450
1625551320000|2021-07-06 06:02:00|15895.6|15891.6|15896.2|15892.2|15896.2|15892.2|15895.6|15891.6|1250
1625551330000|2021-07-06 06:02:10|15897.1|15893.1|15896.4|15892.4|15897.4|15893.4|15896.4|15892.4|1300
1625551340000|2021-07-06 06:02:20|15896.5|15892.5|15896.3|15892.3|15896.5|15892.5|15896|15892|800
1625551350000|2021-07-06 06:02:30|15897|15893|15894.8|15890.8|15897|15893|15894.8|15890.8|650
1625551360000|2021-07-06 06:02:40|15895.7|15891.7|15896.6|15892.6|15897.3|15893.3|15895.7|15891.7|1500
1625551370000|2021-07-06 06:02:50|15896.3|15892.3|15895.7|15891.7|15896.3|15892.3|15895.7|15891.7|750
1625551380000|2021-07-06 06:03:00|15896|15892|15896|15892|15896|15892|15895.8|15891.8|600
1625551390000|2021-07-06 06:03:10|15897.3|15893.3|15896.4|15892.4|15897.3|15893.3|15896|15892|5400
1625551400000|2021-07-06 06:03:20|15897.5|15893.5|15897.5|15893.5|15897.5|15893.5|15897.5|15893.5|1500
1625551410000|2021-07-06 06:03:30|15898.2|15894.2|15897.9|15893.9|15898.2|15894.2|15897.9|15893.9|1850
1625551420000|2021-07-06 06:03:40|15898|15894|15898|15894|15898|15894|15898|15894|450
1625551430000|2021-07-06 06:03:50|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|550
1625551440000|2021-07-06 06:04:00|15898|15894|15897.9|15893.9|15898|15894|15897.9|15893.9|1550
1625551450000|2021-07-06 06:04:10|15898|15894|15898|15894|15898|15894|15898|15894|3150
1625551460000|2021-07-06 06:04:20|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|1200
1625551470000|2021-07-06 06:04:30|15896.7|15892.7|15896.9|15892.9|15898|15894|15896.6|15892.6|2000
1625551480000|2021-07-06 06:04:40|15897.2|15893.2|15897.4|15893.4|15897.4|15893.4|15897.2|15893.2|50
1625551490000|2021-07-06 06:04:50|15897.3|15893.3|15896.7|15892.7|15897.3|15893.3|15896.5|15892.5|700
1625551500000|2021-07-06 06:05:00|15896.6|15892.6|15895.2|15891.2|15896.6|15892.6|15895.2|15891.2|1350
1625551510000|2021-07-06 06:05:10|15895.8|15891.8|15897.2|15893.2|15897.2|15893.2|15895.8|15891.8|1150
1625551520000|2021-07-06 06:05:20|15897.1|15893.1|15896.2|15892.2|15897.1|15893.1|15896.2|15892.2|250
1625551530000|2021-07-06 06:05:30|15896|15892|15896.7|15892.7|15896.7|15892.7|15895.2|15891.2|1150
1625551540000|2021-07-06 06:05:40|15896.4|15892.4|15896.3|15892.3|15896.4|15892.4|15896.2|15892.2|350
1625551550000|2021-07-06 06:05:50|15896.2|15892.2|15897.3|15893.3|15897.3|15893.3|15896.2|15892.2|700
1625551560000|2021-07-06 06:06:00|15897.5|15893.5|15898.4|15894.4|15898.4|15894.4|15897.5|15893.5|2400
1625551570000|2021-07-06 06:06:10|15898.5|15894.5|15898.4|15894.4|15898.5|15894.5|15898.4|15894.4|2350
1625551580000|2021-07-06 06:06:20|15898.8|15894.8|15899|15895|15899|15895|15898.8|15894.8|2900
1625551590000|2021-07-06 06:06:30|15898.9|15894.9|15898.7|15894.7|15899.2|15895.2|15898.7|15894.7|1400
1625551600000|2021-07-06 06:06:40|15898.4|15894.4|15897.9|15893.9|15898.4|15894.4|15897.9|15893.9|400
1625551610000|2021-07-06 06:06:50|15897.5|15893.5|15897.7|15893.7|15897.7|15893.7|15896.9|15892.9|1450
1625551620000|2021-07-06 06:07:00|15898.9|15894.9|15899.8|15895.8|15900.2|15896.2|15898.9|15894.9|6650
1625551630000|2021-07-06 06:07:10|15901|15897|15900.2|15896.2|15901|15897|15899.7|15895.7|1550
1625551640000|2021-07-06 06:07:20|15900.6|15896.6|15902.2|15898.2|15902.2|15898.2|15900.6|15896.6|3100
1625551650000|2021-07-06 06:07:30|15901.5|15897.5|15901.6|15897.6|15901.6|15897.6|15901.5|15897.5|650
1625551660000|2021-07-06 06:07:40|15901.2|15897.2|15902|15898|15902|15898|15901.2|15897.2|2750
1625551670000|2021-07-06 06:07:50|15902.3|15898.3|15903.4|15899.4|15904.1|15900.1|15902.3|15898.3|5000
1625551680000|2021-07-06 06:08:00|15903.3|15899.3|15902.7|15898.7|15903.3|15899.3|15902.6|15898.6|3700
1625551690000|2021-07-06 06:08:10|15902.8|15898.8|15901.9|15897.9|15903.1|15899.1|15901.8|15897.8|1250
1625551700000|2021-07-06 06:08:20|15902.1|15898.1|15902.2|15898.2|15902.2|15898.2|15901.7|15897.7|250
1625551710000|2021-07-06 06:08:30|15902.1|15898.1|15902.2|15898.2|15902.3|15898.3|15901.7|15897.7|350
1625551720000|2021-07-06 06:08:40|15902.7|15898.7|15904.2|15900.2|15904.2|15900.2|15901.9|15897.9|750
1625551730000|2021-07-06 06:08:50|15903.3|15899.3|15903.9|15899.9|15903.9|15899.9|15903|15899|950
1625551740000|2021-07-06 06:09:00|15903.8|15899.8|15904.9|15900.9|15905|15901|15903.8|15899.8|2750
1625551750000|2021-07-06 06:09:10|15905.1|15901.1|15905.8|15901.8|15905.8|15901.8|15905.1|15901.1|10000
1625551760000|2021-07-06 06:09:20|15906.1|15902.1|15906.5|15902.5|15906.6|15902.6|15905.8|15901.8|5700
1625551770000|2021-07-06 06:09:30|15905.8|15901.8|15905.5|15901.5|15906|15902|15905.5|15901.5|1600
1625551780000|2021-07-06 06:09:40|15905.4|15901.4|15905.1|15901.1|15905.5|15901.5|15905|15901|1000
1625551790000|2021-07-06 06:09:50|15904.9|15900.9|15903.9|15899.9|15904.9|15900.9|15903.9|15899.9|1250
1625551800000|2021-07-06 06:10:00|15904|15900|15906.7|15902.7|15906.7|15902.7|15904|15900|6750
1625551810000|2021-07-06 06:10:10|15906.3|15902.3|15906.6|15902.6|15906.7|15902.7|15906.3|15902.3|2050
1625551820000|2021-07-06 06:10:20|15906.4|15902.4|15906.8|15902.8|15906.8|15902.8|15906.4|15902.4|550
1625551830000|2021-07-06 06:10:30|15906.6|15902.6|15906.6|15902.6|15906.9|15902.9|15906.6|15902.6|1000
1625551840000|2021-07-06 06:10:40|15906.7|15902.7|15905.7|15901.7|15906.7|15902.7|15905.4|15901.4|600
1625551850000|2021-07-06 06:10:50|15905.6|15901.6|15905.6|15901.6|15905.7|15901.7|15905.4|15901.4|650
1625551860000|2021-07-06 06:11:00|15906|15902|15906.7|15902.7|15906.7|15902.7|15906|15902|900
1625551870000|2021-07-06 06:11:10|15907|15903|15907|15903|15907.3|15903.3|15906.6|15902.6|3350
1625551880000|2021-07-06 06:11:20|15906.4|15902.4|15908.3|15904.3|15908.3|15904.3|15906|15902|4450
1625551890000|2021-07-06 06:11:30|15908|15904|15908.4|15904.4|15908.4|15904.4|15907.7|15903.7|1650
1625551900000|2021-07-06 06:11:40|15908.1|15904.1|15906.9|15902.9|15908.1|15904.1|15906.5|15902.5|750
1625551910000|2021-07-06 06:11:50|15906|15902|15906.9|15902.9|15906.9|15902.9|15906|15902|800
1625551920000|2021-07-06 06:12:00|15907.1|15903.1|15907.2|15903.2|15907.2|15903.2|15907.1|15903.1|850
1625551930000|2021-07-06 06:12:10|15907.1|15903.1|15906.9|15902.9|15907.1|15903.1|15905.9|15901.9|2400
1625551940000|2021-07-06 06:12:20|15907|15903|15907.9|15903.9|15907.9|15903.9|15906.9|15902.9|800
1625551950000|2021-07-06 06:12:30|15907.7|15903.7|15907.4|15903.4|15908.2|15904.2|15906.9|15902.9|1550
1625551960000|2021-07-06 06:12:40|15907.3|15903.3|15907.2|15903.2|15907.3|15903.3|15907.1|15903.1|900
1625551970000|2021-07-06 06:12:50|15907.3|15903.3|15908.3|15904.3|15908.3|15904.3|15907.3|15903.3|900
1625551980000|2021-07-06 06:13:00|15907.9|15903.9|15907.7|15903.7|15908.3|15904.3|15907.6|15903.6|3900
1625551990000|2021-07-06 06:13:10|15908.1|15904.1|15908|15904|15908.1|15904.1|15907.6|15903.6|500
1625552000000|2021-07-06 06:13:20|15907.5|15903.5|15907.7|15903.7|15907.7|15903.7|15907.5|15903.5|1100
1625552010000|2021-07-06 06:13:30|15908.7|15904.7|15908.7|15904.7|15908.7|15904.7|15908.3|15904.3|3650
1625552020000|2021-07-06 06:13:40|15908|15904|15909.2|15905.2|15909.3|15905.3|15908|15904|1850
1625552030000|2021-07-06 06:13:50|15909.1|15905.1|15908.4|15904.4|15909.2|15905.2|15908|15904|750
1625552040000|2021-07-06 06:14:00|15908.7|15904.7|15907|15903|15908.7|15904.7|15907|15903|900
1625552050000|2021-07-06 06:14:10|15906.9|15902.9|15907.1|15903.1|15907.1|15903.1|15906.8|15902.8|1550
1625552060000|2021-07-06 06:14:20|15907|15903|15907.7|15903.7|15908.4|15904.4|15906.5|15902.5|2500
1625552070000|2021-07-06 06:14:30|15907.3|15903.3|15906.9|15902.9|15908.1|15904.1|15906.9|15902.9|700
1625552080000|2021-07-06 06:14:40|15906.7|15902.7|15906.9|15902.9|15906.9|15902.9|15906.7|15902.7|250
1625552100000|2021-07-06 06:15:00|15908.6|15904.6|15908.8|15904.8|15909.1|15905.1|15908.6|15904.6|2600
1625552110000|2021-07-06 06:15:10|15909.6|15905.6|15907.9|15903.9|15909.6|15905.6|15907.9|15903.9|2950
1625552120000|2021-07-06 06:15:20|15908|15904|15907.4|15903.4|15908.4|15904.4|15907.4|15903.4|1500
1625552130000|2021-07-06 06:15:30|15908.3|15904.3|15907.6|15903.6|15909.3|15905.3|15907.6|15903.6|750
1625552140000|2021-07-06 06:15:40|15907.9|15903.9|15908.5|15904.5|15908.5|15904.5|15907.8|15903.8|700
1625552150000|2021-07-06 06:15:50|15908.8|15904.8|15909.3|15905.3|15909.3|15905.3|15908.5|15904.5|700
1625552160000|2021-07-06 06:16:00|15908.6|15904.6|15910.3|15906.3|15910.3|15906.3|15908.6|15904.6|1650
1625552170000|2021-07-06 06:16:10|15909.9|15905.9|15910|15906|15910|15906|15909.9|15905.9|1850
1625552180000|2021-07-06 06:16:20|15910.1|15906.1|15909|15905|15910.1|15906.1|15908.9|15904.9|2200
1625552190000|2021-07-06 06:16:30|15908.8|15904.8|15905.4|15901.4|15908.8|15904.8|15905.4|15901.4|1500
1625552200000|2021-07-06 06:16:40|15905.6|15901.6|15906.3|15902.3|15906.3|15902.3|15905.3|15901.3|950
1625552210000|2021-07-06 06:16:50|15906.2|15902.2|15905.5|15901.5|15906.2|15902.2|15905.5|15901.5|600
1625552220000|2021-07-06 06:17:00|15905.3|15901.3|15904.9|15900.9|15905.5|15901.5|15903.7|15899.7|1100
1625552230000|2021-07-06 06:17:10|15905|15901|15904.2|15900.2|15905|15901|15904.2|15900.2|500
1625552240000|2021-07-06 06:17:20|15903.8|15899.8|15903.2|15899.2|15904.7|15900.7|15903.2|15899.2|1900
1625552250000|2021-07-06 06:17:30|15904.7|15900.7|15903.9|15899.9|15904.7|15900.7|15903.7|15899.7|950
1625552260000|2021-07-06 06:17:40|15903.8|15899.8|15902.7|15898.7|15904.4|15900.4|15902.7|15898.7|900
1625552270000|2021-07-06 06:17:50|15903.8|15899.8|15902.9|15898.9|15904|15900|15902.9|15898.9|850
1625552280000|2021-07-06 06:18:00|15904|15900|15905.2|15901.2|15905.2|15901.2|15903.5|15899.5|3100
1625552290000|2021-07-06 06:18:10|15904.5|15900.5|15904.3|15900.3|15904.5|15900.5|15904.3|15900.3|400
1625552300000|2021-07-06 06:18:20|15903.9|15899.9|15905.4|15901.4|15905.4|15901.4|15903.9|15899.9|1250
1625552310000|2021-07-06 06:18:30|15905.2|15901.2|15905.4|15901.4|15907|15903|15904.7|15900.7|650
1625552320000|2021-07-06 06:18:40|15905.2|15901.2|15903.7|15899.7|15905.9|15901.9|15903.7|15899.7|200
1625552330000|2021-07-06 06:18:50|15903.8|15899.8|15905.9|15901.9|15906|15902|15903.8|15899.8|650
1625552340000|2021-07-06 06:19:00|15906.5|15902.5|15907|15903|15907|15903|15906.1|15902.1|2100
1625552350000|2021-07-06 06:19:10|15906.6|15902.6|15906.5|15902.5|15907.5|15903.5|15906.5|15902.5|1900
1625552360000|2021-07-06 06:19:20|15909.1|15905.1|15908.6|15904.6|15909.1|15905.1|15908.6|15904.6|1100
1625552370000|2021-07-06 06:19:30|15908.5|15904.5|15907|15903|15908.5|15904.5|15907|15903|4350
1625552380000|2021-07-06 06:19:40|15907.1|15903.1|15906.8|15902.8|15908|15904|15906.8|15902.8|250
1625552390000|2021-07-06 06:19:50|15906.9|15902.9|15906.5|15902.5|15907.4|15903.4|15906.5|15902.5|1450
1625552400000|2021-07-06 06:20:00|15908|15904|15909.2|15905.2|15909.2|15905.2|15907.7|15903.7|2850
1625552410000|2021-07-06 06:20:10|15909.6|15905.6|15910|15906|15910|15906|15909.6|15905.6|500
1625552420000|2021-07-06 06:20:20|15910.1|15906.1|15909.2|15905.2|15910.4|15906.4|15909.2|15905.2|1650
1625552430000|2021-07-06 06:20:30|15908.8|15904.8|15908.5|15904.5|15908.8|15904.8|15908.4|15904.4|150
1625552440000|2021-07-06 06:20:40|15909.7|15905.7|15909.8|15905.8|15909.8|15905.8|15909.7|15905.7|250
1625552450000|2021-07-06 06:20:50|15909.9|15905.9|15910|15906|15910.1|15906.1|15909.9|15905.9|500
1625552460000|2021-07-06 06:21:00|15909.6|15905.6|15908.5|15904.5|15910|15906|15908.4|15904.4|1500
1625552470000|2021-07-06 06:21:10|15908.8|15904.8|15907.3|15903.3|15908.8|15904.8|15907.3|15903.3|1350
1625552480000|2021-07-06 06:21:20|15907.2|15903.2|15908.8|15904.8|15908.8|15904.8|15907.2|15903.2|900
1625552490000|2021-07-06 06:21:30|15908.7|15904.7|15909.1|15905.1|15909.1|15905.1|15908.7|15904.7|850
1625552500000|2021-07-06 06:21:40|15908.4|15904.4|15908.4|15904.4|15908.7|15904.7|15908.4|15904.4|3100
1625552510000|2021-07-06 06:21:50|15908.1|15904.1|15909.3|15905.3|15909.3|15905.3|15907.7|15903.7|800
1625552520000|2021-07-06 06:22:00|15908.4|15904.4|15908.5|15904.5|15908.9|15904.9|15908.4|15904.4|750
1625552530000|2021-07-06 06:22:10|15908.1|15904.1|15908.4|15904.4|15909.4|15905.4|15908.1|15904.1|1650
1625552540000|2021-07-06 06:22:20|15907.6|15903.6|15907.7|15903.7|15907.7|15903.7|15907.6|15903.6|150
1625552550000|2021-07-06 06:22:30|15907.6|15903.6|15907.9|15903.9|15907.9|15903.9|15907.5|15903.5|400
1625552560000|2021-07-06 06:22:40|15907.6|15903.6|15907.6|15903.6|15908.2|15904.2|15907.4|15903.4|650
1625552570000|2021-07-06 06:22:50|15907.4|15903.4|15907.5|15903.5|15908.3|15904.3|15907.4|15903.4|2300
1625552580000|2021-07-06 06:23:00|15907.4|15903.4|15908|15904|15908.4|15904.4|15907.4|15903.4|2200
1625552590000|2021-07-06 06:23:10|15907.7|15903.7|15907.6|15903.6|15908|15904|15907.6|15903.6|1250
1625552600000|2021-07-06 06:23:20|15908.8|15904.8|15908.4|15904.4|15909.4|15905.4|15907.9|15903.9|2100
1625552610000|2021-07-06 06:23:30|15908.6|15904.6|15909|15905|15909|15905|15908.4|15904.4|750
1625552620000|2021-07-06 06:23:40|15908.6|15904.6|15908.8|15904.8|15909.3|15905.3|15908.4|15904.4|350
1625552630000|2021-07-06 06:23:50|15909.3|15905.3|15908.9|15904.9|15909.3|15905.3|15908.3|15904.3|2150
1625552640000|2021-07-06 06:24:00|15910.2|15906.2|15908|15904|15910.2|15906.2|15908|15904|1700
1625552650000|2021-07-06 06:24:10|15908.7|15904.7|15910.2|15906.2|15910.2|15906.2|15908.7|15904.7|2000
1625552660000|2021-07-06 06:24:20|15909.7|15905.7|15909.7|15905.7|15909.7|15905.7|15909.7|15905.7|1150
1625552670000|2021-07-06 06:24:30|15909.8|15905.8|15908.3|15904.3|15909.8|15905.8|15908.3|15904.3|350
1625552680000|2021-07-06 06:24:40|15908.5|15904.5|15907.7|15903.7|15909.1|15905.1|15907.7|15903.7|2400
1625552690000|2021-07-06 06:24:50|15907.5|15903.5|15907.3|15903.3|15907.5|15903.5|15907.2|15903.2|200
1625552700000|2021-07-06 06:25:00|15906.9|15902.9|15907.5|15903.5|15908.1|15904.1|15906.9|15902.9|1000
1625552710000|2021-07-06 06:25:10|15908|15904|15908.8|15904.8|15908.8|15904.8|15908|15904|1100
1625552720000|2021-07-06 06:25:20|||||||||600
1625552730000|2021-07-06 06:25:30|15908.7|15904.7|15908.7|15904.7|15908.7|15904.7|15908.7|15904.7|600
1625552740000|2021-07-06 06:25:40|15907.7|15903.7|15909|15905|15909|15905|15907.7|15903.7|2150
1625552750000|2021-07-06 06:25:50|15908.8|15904.8|15908.2|15904.2|15908.8|15904.8|15908.2|15904.2|850
1625552760000|2021-07-06 06:26:00|15907.7|15903.7|15906.7|15902.7|15908.4|15904.4|15906.7|15902.7|1150
1625552770000|2021-07-06 06:26:10|15907.9|15903.9|15907.4|15903.4|15908|15904|15907|15903|2200
1625552780000|2021-07-06 06:26:20|15907.1|15903.1|15907.8|15903.8|15908.3|15904.3|15907.1|15903.1|1350
1625552790000|2021-07-06 06:26:30|15909|15905|15909|15905|15909.3|15905.3|15908.6|15904.6|1500
1625552800000|2021-07-06 06:26:40|15908.9|15904.9|15908.1|15904.1|15908.9|15904.9|15908.1|15904.1|500
1625552810000|2021-07-06 06:26:50|15908|15904|15907.9|15903.9|15908|15904|15907.8|15903.8|300
1625552820000|2021-07-06 06:27:00|15907.7|15903.7|15907.6|15903.6|15907.7|15903.7|15907.6|15903.6|150
1625552830000|2021-07-06 06:27:10|15907.7|15903.7|15907.4|15903.4|15907.7|15903.7|15907.4|15903.4|950
1625552840000|2021-07-06 06:27:20|15907.8|15903.8|15908|15904|15908.4|15904.4|15907.7|15903.7|1700
1625552850000|2021-07-06 06:27:30|15908.7|15904.7|15908.3|15904.3|15908.7|15904.7|15908.3|15904.3|1050
1625552860000|2021-07-06 06:27:40|15908|15904|15907.7|15903.7|15908.4|15904.4|15907.7|15903.7|700
1625552870000|2021-07-06 06:27:50|15907.5|15903.5|15907.5|15903.5|15908.2|15904.2|15906.9|15902.9|1100
1625552880000|2021-07-06 06:28:00|15907.2|15903.2|15908.9|15904.9|15908.9|15904.9|15907.2|15903.2|2800
1625552890000|2021-07-06 06:28:10|15909.1|15905.1|15908.6|15904.6|15909.1|15905.1|15908.6|15904.6|800
1625552900000|2021-07-06 06:28:20|15908.9|15904.9|15908.7|15904.7|15909|15905|15908.4|15904.4|1100
1625552910000|2021-07-06 06:28:30|15908.3|15904.3|15908.3|15904.3|15908.3|15904.3|15907.9|15903.9|400
1625552920000|2021-07-06 06:28:40|15909.3|15905.3|15910.4|15906.4|15910.4|15906.4|15909.2|15905.2|4100
1625552930000|2021-07-06 06:28:50|15909.9|15905.9|15909.7|15905.7|15910.6|15906.6|15909.7|15905.7|1900
1625552940000|2021-07-06 06:29:00|15909.8|15905.8|15910.8|15906.8|15910.8|15906.8|15909.8|15905.8|1950
1625552950000|2021-07-06 06:29:10|15910.6|15906.6|15908.1|15904.1|15910.7|15906.7|15908.1|15904.1|2950
1625552960000|2021-07-06 06:29:20|15907.9|15903.9|15908.1|15904.1|15908.1|15904.1|15907.9|15903.9|350
1625552970000|2021-07-06 06:29:30|15909.3|15905.3|15909.2|15905.2|15909.3|15905.3|15909.2|15905.2|1450
1625552980000|2021-07-06 06:29:40|15908.5|15904.5|15908.2|15904.2|15908.9|15904.9|15908.2|15904.2|650
1625552990000|2021-07-06 06:29:50|15909.3|15905.3|15908.8|15904.8|15909.3|15905.3|15908.8|15904.8|650
1625553000000|2021-07-06 06:30:00|15908.3|15904.3|15909|15905|15909|15905|15908.1|15904.1|550
1625553010000|2021-07-06 06:30:10|15909.3|15905.3|15908.9|15904.9|15909.7|15905.7|15908.9|15904.9|750
1625553020000|2021-07-06 06:30:20|15908.7|15904.7|15908.4|15904.4|15908.8|15904.8|15908.4|15904.4|950
1625553030000|2021-07-06 06:30:30|15907.8|15903.8|15908.2|15904.2|15909|15905|15907.8|15903.8|900
1625553040000|2021-07-06 06:30:40|15909|15905|15907.5|15903.5|15909|15905|15907.5|15903.5|2450
1625553050000|2021-07-06 06:30:50|15907.4|15903.4|15907.1|15903.1|15907.5|15903.5|15907|15903|200
1625553060000|2021-07-06 06:31:00|15907.9|15903.9|15909.2|15905.2|15909.2|15905.2|15907.9|15903.9|750
1625553070000|2021-07-06 06:31:10|15908.8|15904.8|15908.8|15904.8|15908.9|15904.9|15908.8|15904.8|600
1625553080000|2021-07-06 06:31:20|15908.9|15904.9|15909.4|15905.4|15909.4|15905.4|15908.9|15904.9|700
1625553090000|2021-07-06 06:31:30|15908.9|15904.9|15909.7|15905.7|15909.7|15905.7|15908.9|15904.9|500
1625553100000|2021-07-06 06:31:40|15909.8|15905.8|15909.8|15905.8|15909.9|15905.9|15909.8|15905.8|950
1625553110000|2021-07-06 06:31:50|15910.8|15906.8|15910.7|15906.7|15912.2|15908.2|15910.7|15906.7|12050
1625553120000|2021-07-06 06:32:00|15910.5|15906.5|15909|15905|15910.5|15906.5|15909|15905|1800
1625553130000|2021-07-06 06:32:10|15909.4|15905.4|15909.6|15905.6|15910.6|15906.6|15908.7|15904.7|350
1625553140000|2021-07-06 06:32:20|15909.5|15905.5|15909.4|15905.4|15909.5|15905.5|15909.4|15905.4|200
1625553150000|2021-07-06 06:32:30|15909.6|15905.6|15909.5|15905.5|15909.6|15905.6|15909.4|15905.4|50
1625553160000|2021-07-06 06:32:40|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|50
1625553170000|2021-07-06 06:32:50|15910|15906|15910|15906|15910|15906|15910|15906|900
1625553180000|2021-07-06 06:33:00|15909.8|15905.8|15909.3|15905.3|15909.8|15905.8|15909.3|15905.3|750
1625553190000|2021-07-06 06:33:10|15909.5|15905.5|15909.3|15905.3|15909.8|15905.8|15909.1|15905.1|650
1625553200000|2021-07-06 06:33:20|15909.1|15905.1|15909.5|15905.5|15909.7|15905.7|15909.1|15905.1|850
1625553210000|2021-07-06 06:33:30|15909.8|15905.8|15910|15906|15910|15906|15909.8|15905.8|750
1625553220000|2021-07-06 06:33:40|15910.1|15906.1|15910.6|15906.6|15911.1|15907.1|15910.1|15906.1|2000
1625553230000|2021-07-06 06:33:50|15910.8|15906.8|15911.9|15907.9|15912|15908|15910|15906|800
1625553240000|2021-07-06 06:34:00|15911.7|15907.7|15911.5|15907.5|15911.9|15907.9|15911.5|15907.5|2650
1625553250000|2021-07-06 06:34:10|15912.3|15908.3|15911.7|15907.7|15912.3|15908.3|15911.5|15907.5|1400
1625553260000|2021-07-06 06:34:20|15912.4|15908.4|15912.3|15908.3|15912.4|15908.4|15911.5|15907.5|300
1625553270000|2021-07-06 06:34:30|15914.4|15910.4|15914.6|15910.6|15916.3|15912.3|15914.4|15910.4|9700
1625553280000|2021-07-06 06:34:40|15914.5|15910.5|15913.9|15909.9|15915|15911|15913.9|15909.9|900
1625553290000|2021-07-06 06:34:50|15914.6|15910.6|15916|15912|15916|15912|15914|15910|850
1625553300000|2021-07-06 06:35:00|15915.4|15911.4|15914.4|15910.4|15915.4|15911.4|15914.1|15910.1|1450
1625553310000|2021-07-06 06:35:10|15914.1|15910.1|15914.5|15910.5|15915|15911|15914.1|15910.1|450
1625553320000|2021-07-06 06:35:20|15914.9|15910.9|15920.9|15916.9|15920.9|15916.9|15914.9|15910.9|30950
1625553330000|2021-07-06 06:35:30|15920.5|15916.5|15919.8|15915.8|15920.5|15916.5|15919|15915|2100
1625553340000|2021-07-06 06:35:40|15919.7|15915.7|15920.1|15916.1|15920.1|15916.1|15919.6|15915.6|1000
1625553350000|2021-07-06 06:35:50|15920|15916|15921.7|15917.7|15922.5|15918.5|15920|15916|9800
1625553360000|2021-07-06 06:36:00|15922.5|15918.5|15920.8|15916.8|15922.5|15918.5|15919.8|15915.8|10550
1625553370000|2021-07-06 06:36:10|15921.1|15917.1|15920|15916|15921.1|15917.1|15920|15916|1150
1625553380000|2021-07-06 06:36:20|15920.1|15916.1|15919|15915|15920.2|15916.2|15919|15915|1000
1625553390000|2021-07-06 06:36:30|15918.9|15914.9|15919.4|15915.4|15919.4|15915.4|15918.9|15914.9|1300
1625553400000|2021-07-06 06:36:40|15919|15915|15919|15915|15919.1|15915.1|15918.9|15914.9|3200
1625553410000|2021-07-06 06:36:50|15919.1|15915.1|15919.1|15915.1|15919.1|15915.1|15919.1|15915.1|650
1625553420000|2021-07-06 06:37:00|15918.7|15914.7|15919|15915|15919.2|15915.2|15918.7|15914.7|1150
1625553430000|2021-07-06 06:37:10|15918.6|15914.6|15918.1|15914.1|15918.6|15914.6|15918|15914|1600
1625553440000|2021-07-06 06:37:20|15918|15914|15917.3|15913.3|15918|15914|15917.2|15913.2|1100
1625553450000|2021-07-06 06:37:30|15918.3|15914.3|15918.6|15914.6|15918.6|15914.6|15918.3|15914.3|3000
1625553460000|2021-07-06 06:37:40|15919|15915|15918|15914|15919.2|15915.2|15917.8|15913.8|700
1625553470000|2021-07-06 06:37:50|15917.6|15913.6|15918.3|15914.3|15918.3|15914.3|15917.6|15913.6|2000
1625553480000|2021-07-06 06:38:00|15918.7|15914.7|15918|15914|15919.6|15915.6|15917.8|15913.8|2300
1625553490000|2021-07-06 06:38:10|15918.3|15914.3|15918|15914|15918.3|15914.3|15917.9|15913.9|500
1625553500000|2021-07-06 06:38:20|15917.2|15913.2|15916.9|15912.9|15917.2|15913.2|15916.9|15912.9|1500
1625553510000|2021-07-06 06:38:30|15917|15913|15917.9|15913.9|15918|15914|15917|15913|1400
1625553520000|2021-07-06 06:38:40|15917|15913|15916.4|15912.4|15917.4|15913.4|15916|15912|1800
1625553530000|2021-07-06 06:38:50|15916.3|15912.3|15916.3|15912.3|15916.5|15912.5|15916.1|15912.1|1150
1625553540000|2021-07-06 06:39:00|15916.2|15912.2|15917|15913|15917|15913|15916.2|15912.2|1450
1625553550000|2021-07-06 06:39:10|15917.2|15913.2|15919.6|15915.6|15919.9|15915.9|15917.2|15913.2|5250
1625553560000|2021-07-06 06:39:20|15919.8|15915.8|15921.3|15917.3|15921.4|15917.4|15919.8|15915.8|4950
1625553570000|2021-07-06 06:39:30|15921.2|15917.2|15921.3|15917.3|15921.3|15917.3|15920.8|15916.8|650
1625553580000|2021-07-06 06:39:40|15921.1|15917.1|15920.4|15916.4|15921.2|15917.2|15919.8|15915.8|700
1625553590000|2021-07-06 06:39:50|15920.3|15916.3|15920.3|15916.3|15920.3|15916.3|15919.9|15915.9|1450
1625553600000|2021-07-06 06:40:00|15920|15916|15920.7|15916.7|15920.7|15916.7|15920|15916|2000
1625553610000|2021-07-06 06:40:10|15921|15917|15921.4|15917.4|15921.5|15917.5|15921|15917|950
1625553620000|2021-07-06 06:40:20|15921|15917|15921.1|15917.1|15921.9|15917.9|15921|15917|2650
1625553630000|2021-07-06 06:40:30|15921.2|15917.2|15920.9|15916.9|15921.2|15917.2|15920.9|15916.9|1300
1625553640000|2021-07-06 06:40:40|15921.5|15917.5|15920.9|15916.9|15921.5|15917.5|15920.9|15916.9|500
1625553650000|2021-07-06 06:40:50|15920.8|15916.8|15920.7|15916.7|15921.1|15917.1|15920.7|15916.7|700
1625553660000|2021-07-06 06:41:00|15920|15916|15919.4|15915.4|15920|15916|15919.4|15915.4|500
1625553670000|2021-07-06 06:41:10|15918.7|15914.7|15919.4|15915.4|15919.4|15915.4|15918.7|15914.7|650
1625553680000|2021-07-06 06:41:20|15919.7|15915.7|15919.7|15915.7|15919.9|15915.9|15919.7|15915.7|650
1625553690000|2021-07-06 06:41:30|15919.9|15915.9|15921.1|15917.1|15921.1|15917.1|15919.6|15915.6|3100
1625553700000|2021-07-06 06:41:40|15921|15917|15920.1|15916.1|15921.1|15917.1|15920.1|15916.1|750
1625553710000|2021-07-06 06:41:50|15920|15916|15919.9|15915.9|15920|15916|15919.7|15915.7|750
1625553720000|2021-07-06 06:42:00|15920.1|15916.1|15919.9|15915.9|15920.3|15916.3|15919.9|15915.9|250
1625553730000|2021-07-06 06:42:10|15920.1|15916.1|15918.5|15914.5|15920.3|15916.3|15918.5|15914.5|2250
1625553740000|2021-07-06 06:42:20|15918.4|15914.4|15918.3|15914.3|15918.4|15914.4|15918.2|15914.2|650
1625553750000|2021-07-06 06:42:30|15918.4|15914.4|15917.6|15913.6|15918.4|15914.4|15917.5|15913.5|650
1625553760000|2021-07-06 06:42:40|15917.5|15913.5|15917.7|15913.7|15917.7|15913.7|15917.2|15913.2|650
1625553770000|2021-07-06 06:42:50|15917.5|15913.5|15918.2|15914.2|15918.3|15914.3|15917.5|15913.5|300
1625553780000|2021-07-06 06:43:00|15918.1|15914.1|15917.4|15913.4|15918.2|15914.2|15917.4|15913.4|350
1625553790000|2021-07-06 06:43:10|15917.2|15913.2|15916.7|15912.7|15917.5|15913.5|15916.7|15912.7|2750
1625553800000|2021-07-06 06:43:20|15916.9|15912.9|15918.1|15914.1|15918.1|15914.1|15916.9|15912.9|2050
1625553810000|2021-07-06 06:43:30|15917.8|15913.8|15917.5|15913.5|15917.8|15913.8|15916.7|15912.7|1050
1625553820000|2021-07-06 06:43:40|15917.3|15913.3|15918.2|15914.2|15918.2|15914.2|15917.3|15913.3|1850
1625553830000|2021-07-06 06:43:50|15918.1|15914.1|15918.5|15914.5|15918.5|15914.5|15917.6|15913.6|1600
1625553840000|2021-07-06 06:44:00|15918.3|15914.3|15916.9|15912.9|15918.3|15914.3|15916.9|15912.9|1350
1625553850000|2021-07-06 06:44:10|15916.7|15912.7|15916|15912|15916.7|15912.7|15916|15912|200
1625553860000|2021-07-06 06:44:20|15915.9|15911.9|15915.7|15911.7|15916.1|15912.1|15915.7|15911.7|500
1625553870000|2021-07-06 06:44:30|15917.3|15913.3|15915.7|15911.7|15917.3|15913.3|15915.6|15911.6|1300
1625553880000|2021-07-06 06:44:40|15915.8|15911.8|15915.8|15911.8|15915.8|15911.8|15915.8|15911.8|500
1625553890000|2021-07-06 06:44:50|15915.7|15911.7|15916.7|15912.7|15916.9|15912.9|15915.7|15911.7|450
1625553900000|2021-07-06 06:45:00|15916.1|15912.1|15917.3|15913.3|15917.4|15913.4|15916.1|15912.1|1900
1625553910000|2021-07-06 06:45:10|15916.9|15912.9|15915.8|15911.8|15916.9|15912.9|15915.8|15911.8|1100
1625553920000|2021-07-06 06:45:20|15916.9|15912.9|15916.8|15912.8|15916.9|15912.9|15916.2|15912.2|450
1625553930000|2021-07-06 06:45:30|15916.9|15912.9|15915.9|15911.9|15916.9|15912.9|15915.9|15911.9|600
1625553940000|2021-07-06 06:45:40|15915.5|15911.5|15915|15911|15915.6|15911.6|15915|15911|750
1625553950000|2021-07-06 06:45:50|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|15914.5|15910.5|450
1625553960000|2021-07-06 06:46:00|15915.2|15911.2|15916.8|15912.8|15916.8|15912.8|15915.2|15911.2|1500
1625553970000|2021-07-06 06:46:10|15915.8|15911.8|15915.4|15911.4|15916|15912|15915.4|15911.4|900
1625553980000|2021-07-06 06:46:20|15915.6|15911.6|15914.7|15910.7|15915.6|15911.6|15914.7|15910.7|250
1625553990000|2021-07-06 06:46:30|15914.4|15910.4|15914.7|15910.7|15914.7|15910.7|15914.4|15910.4|1050
1625554000000|2021-07-06 06:46:40|15914.4|15910.4|15914.2|15910.2|15914.4|15910.4|15914.2|15910.2|1550
1625554010000|2021-07-06 06:46:50|15914|15910|15914|15910|15914|15910|15914|15910|950
1625554020000|2021-07-06 06:47:00|15914.2|15910.2|15914.7|15910.7|15914.7|15910.7|15914.1|15910.1|2450
1625554030000|2021-07-06 06:47:10|15914.6|15910.6|15914.2|15910.2|15914.6|15910.6|15914.2|15910.2|450
1625554040000|2021-07-06 06:47:20|15914|15910|15914.2|15910.2|15914.2|15910.2|15914|15910|250
1625554050000|2021-07-06 06:47:30|15914.6|15910.6|15915.3|15911.3|15915.3|15911.3|15914.6|15910.6|450
1625554060000|2021-07-06 06:47:40|15915.2|15911.2|15915.8|15911.8|15915.8|15911.8|15915.2|15911.2|900
1625554070000|2021-07-06 06:47:50|15915.5|15911.5|15915|15911|15915.5|15911.5|15915|15911|550
1625554080000|2021-07-06 06:48:00|15915.1|15911.1|15915|15911|15915.1|15911.1|15915|15911|450
1625554090000|2021-07-06 06:48:10|15916|15912|15914.7|15910.7|15916|15912|15914.7|15910.7|2350
1625554100000|2021-07-06 06:48:20|15915.6|15911.6|15915.7|15911.7|15915.7|15911.7|15915.6|15911.6|4850
1625554110000|2021-07-06 06:48:30|15916.7|15912.7|15917.2|15913.2|15917.2|15913.2|15916.7|15912.7|1150
1625554120000|2021-07-06 06:48:40|15917.9|15913.9|15918.7|15914.7|15918.7|15914.7|15917.9|15913.9|700
1625554130000|2021-07-06 06:48:50|15918.6|15914.6|15918.9|15914.9|15918.9|15914.9|15918.6|15914.6|150
1625554140000|2021-07-06 06:49:00|15919.2|15915.2|15918.9|15914.9|15919.2|15915.2|15918.9|15914.9|750
1625554150000|2021-07-06 06:49:10|15919.1|15915.1|15919.3|15915.3|15919.3|15915.3|15918.9|15914.9|850
1625554160000|2021-07-06 06:49:20|15918.7|15914.7|15918.3|15914.3|15918.7|15914.7|15918.3|15914.3|400
1625554170000|2021-07-06 06:49:30|15918.4|15914.4|15918.7|15914.7|15919|15915|15918.2|15914.2|1950
1625554180000|2021-07-06 06:49:40|15919.2|15915.2|15921.5|15917.5|15921.5|15917.5|15919.2|15915.2|4000
1625554190000|2021-07-06 06:49:50|15921.9|15917.9|15921.4|15917.4|15921.9|15917.9|15921.3|15917.3|2300
1625554200000|2021-07-06 06:50:00|15921.3|15917.3|15921.4|15917.4|15921.6|15917.6|15921.1|15917.1|5100
1625554210000|2021-07-06 06:50:10|15921.5|15917.5|15920.2|15916.2|15921.5|15917.5|15920.1|15916.1|9900
1625554220000|2021-07-06 06:50:20|15920|15916|15919.5|15915.5|15920|15916|15919.4|15915.4|750
1625554230000|2021-07-06 06:50:30|15919.6|15915.6|15919.6|15915.6|15919.6|15915.6|15919.6|15915.6|2000
1625554240000|2021-07-06 06:50:40|15919.7|15915.7|15919.6|15915.6|15919.7|15915.7|15919.6|15915.6|1400
1625554250000|2021-07-06 06:50:50|15919.5|15915.5|15919.5|15915.5|15919.6|15915.6|15919.5|15915.5|300
1625554260000|2021-07-06 06:51:00|15918.6|15914.6|15918.6|15914.6|15918.6|15914.6|15918.6|15914.6|3700
1625554270000|2021-07-06 06:51:10|15919.1|15915.1|15915.2|15911.2|15919.1|15915.1|15915.2|15911.2|4600
1625554280000|2021-07-06 06:51:20|15915.3|15911.3|15916|15912|15916|15912|15915.3|15911.3|500
1625554290000|2021-07-06 06:51:30|15916.2|15912.2|15915.7|15911.7|15916.7|15912.7|15915.4|15911.4|900
1625554300000|2021-07-06 06:51:40|15916.2|15912.2|15915.5|15911.5|15916.2|15912.2|15915.2|15911.2|700
1625554310000|2021-07-06 06:51:50|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|400
1625554320000|2021-07-06 06:52:00|15916.5|15912.5|15916.7|15912.7|15916.7|15912.7|15916.2|15912.2|500
1625554330000|2021-07-06 06:52:10|15917.5|15913.5|15917.7|15913.7|15917.7|15913.7|15917.5|15913.5|600
1625554340000|2021-07-06 06:52:20|15917.8|15913.8|15917.8|15913.8|15917.8|15913.8|15917.7|15913.7|1200
1625554350000|2021-07-06 06:52:30|||||||||500
1625554360000|2021-07-06 06:52:40|15917.7|15913.7|15916.8|15912.8|15917.7|15913.7|15916.8|15912.8|900
1625554370000|2021-07-06 06:52:50|15916.7|15912.7|15916.1|15912.1|15916.7|15912.7|15916.1|15912.1|150
1625554380000|2021-07-06 06:53:00|15916.6|15912.6|15916.6|15912.6|15916.6|15912.6|15916.6|15912.6|1500
1625554390000|2021-07-06 06:53:10|15916.8|15912.8|15916.8|15912.8|15916.8|15912.8|15916.8|15912.8|250
1625554400000|2021-07-06 06:53:20|||||||||400
1625554410000|2021-07-06 06:53:30|15916.4|15912.4|15916.7|15912.7|15916.7|15912.7|15916.4|15912.4|1100
1625554420000|2021-07-06 06:53:40|15916.2|15912.2|15916.6|15912.6|15916.6|15912.6|15916.2|15912.2|700
1625554430000|2021-07-06 06:53:50|15916.8|15912.8|15918|15914|15918|15914|15916.8|15912.8|1200
1625554440000|2021-07-06 06:54:00|15918.5|15914.5|15918.8|15914.8|15918.8|15914.8|15917.9|15913.9|1050
1625554450000|2021-07-06 06:54:10|15918.9|15914.9|15919.2|15915.2|15919.2|15915.2|15918.9|15914.9|850
1625554460000|2021-07-06 06:54:20|15918.9|15914.9|15917.5|15913.5|15918.9|15914.9|15917.5|15913.5|950
1625554470000|2021-07-06 06:54:30|15917.1|15913.1|15916.4|15912.4|15917.1|15913.1|15916.4|15912.4|600
1625554480000|2021-07-06 06:54:40|15916.1|15912.1|15915.7|15911.7|15916.1|15912.1|15915.7|15911.7|350
1625554490000|2021-07-06 06:54:50|15916|15912|15916.3|15912.3|15916.3|15912.3|15916|15912|600
1625554500000|2021-07-06 06:55:00|15916|15912|15915.7|15911.7|15916|15912|15915.7|15911.7|500
1625554510000|2021-07-06 06:55:10|15915.6|15911.6|15915.5|15911.5|15915.6|15911.6|15915.3|15911.3|600
1625554520000|2021-07-06 06:55:20|15915.3|15911.3|15913.5|15909.5|15915.3|15911.3|15913.5|15909.5|1200
1625554530000|2021-07-06 06:55:30|15913.3|15909.3|15913.3|15909.3|15913.3|15909.3|15913.3|15909.3|800
1625554540000|2021-07-06 06:55:40|15913|15909|15912.9|15908.9|15913|15909|15912.5|15908.5|2300
1625554550000|2021-07-06 06:55:50|15912.6|15908.6|15913|15909|15913.6|15909.6|15912.6|15908.6|4700
1625554560000|2021-07-06 06:56:00|15912.9|15908.9|15912.7|15908.7|15913.1|15909.1|15912.7|15908.7|750
1625554570000|2021-07-06 06:56:10|||||||||1100
1625554580000|2021-07-06 06:56:20|15912.5|15908.5|15910.9|15906.9|15912.5|15908.5|15909.6|15905.6|10750
1625554590000|2021-07-06 06:56:30|15911.8|15907.8|15914.5|15910.5|15914.5|15910.5|15911|15907|3300
1625554600000|2021-07-06 06:56:40|15912.9|15908.9|15912.3|15908.3|15912.9|15908.9|15912.1|15908.1|800
1625554610000|2021-07-06 06:56:50|15912.1|15908.1|15912.4|15908.4|15913.6|15909.6|15911.6|15907.6|3400
1625554620000|2021-07-06 06:57:00|15911.8|15907.8|15913|15909|15913|15909|15911.8|15907.8|1100
1625554630000|2021-07-06 06:57:10|15912.5|15908.5|15913.1|15909.1|15913.1|15909.1|15912.1|15908.1|1550
1625554640000|2021-07-06 06:57:20|15912.6|15908.6|15912.6|15908.6|15912.9|15908.9|15912.6|15908.6|250
1625554650000|2021-07-06 06:57:30|15912.5|15908.5|15911.8|15907.8|15912.5|15908.5|15911.8|15907.8|500
1625554660000|2021-07-06 06:57:40|15911.6|15907.6|15910.8|15906.8|15911.6|15907.6|15910.8|15906.8|400
1625554670000|2021-07-06 06:57:50|15911.3|15907.3|15911.3|15907.3|15911.3|15907.3|15911.3|15907.3|650
1625554680000|2021-07-06 06:58:00|15911.2|15907.2|15913.4|15909.4|15913.4|15909.4|15910.8|15906.8|1950
1625554690000|2021-07-06 06:58:10|15913|15909|15912.9|15908.9|15913|15909|15912.7|15908.7|2250
1625554700000|2021-07-06 06:58:20|15912.8|15908.8|15912.9|15908.9|15912.9|15908.9|15912.8|15908.8|650
1625554710000|2021-07-06 06:58:30|15912.8|15908.8|15912.9|15908.9|15912.9|15908.9|15912.8|15908.8|350
1625554720000|2021-07-06 06:58:40|15912.3|15908.3|15912.4|15908.4|15912.4|15908.4|15912.3|15908.3|1600
1625554730000|2021-07-06 06:58:50|15912.5|15908.5|15912.5|15908.5|15912.7|15908.7|15912.5|15908.5|550
1625554740000|2021-07-06 06:59:00|15912.3|15908.3|15911.8|15907.8|15912.3|15908.3|15911.8|15907.8|3550
1625554750000|2021-07-06 06:59:10|||||||||1200
1625554760000|2021-07-06 06:59:20|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|600
1625554770000|2021-07-06 06:59:30|||||||||1600
1625554780000|2021-07-06 06:59:40|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|700
1625554790000|2021-07-06 06:59:50|||||||||950
1625554800000|2021-07-06 07:00:00|||||||||2800
1625554810000|2021-07-06 07:00:10|15909.4|15905.4|15910.2|15906.2|15910.4|15906.4|15907.6|15903.6|10550
1625554820000|2021-07-06 07:00:20|15909.6|15905.6|15908.9|15904.9|15909.8|15905.8|15908.7|15904.7|1750
1625554830000|2021-07-06 07:00:30|15908.3|15904.3|15908.2|15904.2|15908.4|15904.4|15908.2|15904.2|1300
1625554840000|2021-07-06 07:00:40|15908|15904|15908.7|15904.7|15908.7|15904.7|15908|15904|1400
1625554850000|2021-07-06 07:00:50|15908.6|15904.6|15911|15907|15911.7|15907.7|15908.6|15904.6|2700
1625554860000|2021-07-06 07:01:00|15910.8|15906.8|15911.4|15907.4|15911.4|15907.4|15910.8|15906.8|450
1625554870000|2021-07-06 07:01:10|15910.7|15906.7|15911.6|15907.6|15911.6|15907.6|15910.7|15906.7|1400
1625554880000|2021-07-06 07:01:20|15911.5|15907.5|15911.3|15907.3|15911.5|15907.5|15911.3|15907.3|300
1625554890000|2021-07-06 07:01:30|15909.9|15905.9|15910|15906|15910|15906|15909.5|15905.5|750
1625554900000|2021-07-06 07:01:40|15910.1|15906.1|15910.7|15906.7|15910.7|15906.7|15909.9|15905.9|550
1625554910000|2021-07-06 07:01:50|15909.8|15905.8|15909.7|15905.7|15909.8|15905.8|15909.7|15905.7|700
1625554920000|2021-07-06 07:02:00|15909.9|15905.9|15909.1|15905.1|15909.9|15905.9|15909|15905|650
1625554930000|2021-07-06 07:02:10|15909.2|15905.2|15908.3|15904.3|15909.2|15905.2|15908.2|15904.2|500
1625554940000|2021-07-06 07:02:20|15908.2|15904.2|15907.7|15903.7|15908.2|15904.2|15907.5|15903.5|650
1625554950000|2021-07-06 07:02:30|15907.5|15903.5|15905.6|15901.6|15907.5|15903.5|15905.6|15901.6|5050
1625554960000|2021-07-06 07:02:40|15905.4|15901.4|15905.2|15901.2|15905.6|15901.6|15905.2|15901.2|850
1625554970000|2021-07-06 07:02:50|15905.3|15901.3|15905.1|15901.1|15905.5|15901.5|15905.1|15901.1|2650
1625554980000|2021-07-06 07:03:00|15904.9|15900.9|15904.3|15900.3|15904.9|15900.9|15904.1|15900.1|1500
1625554990000|2021-07-06 07:03:10|15904.2|15900.2|15906.3|15902.3|15906.6|15902.6|15904.2|15900.2|3850
1625555000000|2021-07-06 07:03:20|15906.7|15902.7|15906.4|15902.4|15907.1|15903.1|15906.4|15902.4|550
1625555010000|2021-07-06 07:03:30|15906.2|15902.2|15905.9|15901.9|15906.4|15902.4|15905.5|15901.5|650
1625555020000|2021-07-06 07:03:40|15906|15902|15905.6|15901.6|15906.4|15902.4|15905.6|15901.6|1250
1625555030000|2021-07-06 07:03:50|15905.9|15901.9|15905.7|15901.7|15905.9|15901.9|15905.6|15901.6|750
1625555040000|2021-07-06 07:04:00|15906|15902|15905.1|15901.1|15906.2|15902.2|15905.1|15901.1|400
1625555050000|2021-07-06 07:04:10|15904.7|15900.7|15904|15900|15904.7|15900.7|15904|15900|1300
1625555060000|2021-07-06 07:04:20|15903.9|15899.9|15903.7|15899.7|15903.9|15899.9|15903.7|15899.7|600
1625555070000|2021-07-06 07:04:30|15903.5|15899.5|15901.7|15897.7|15903.5|15899.5|15901.7|15897.7|8400
1625555080000|2021-07-06 07:04:40|15902.1|15898.1|15901.8|15897.8|15902.4|15898.4|15901.8|15897.8|1450
1625555090000|2021-07-06 07:04:50|15901.9|15897.9|15903|15899|15903|15899|15901.9|15897.9|2350
1625555100000|2021-07-06 07:05:00|15903.4|15899.4|15902.6|15898.6|15903.4|15899.4|15902.6|15898.6|700
1625555110000|2021-07-06 07:05:10|||||||||650
1625555120000|2021-07-06 07:05:20|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|1450
1625555130000|2021-07-06 07:05:30|15900.2|15896.2|15900.7|15896.7|15900.7|15896.7|15899.8|15895.8|14400
1625555140000|2021-07-06 07:05:40|15900.6|15896.6|15899.9|15895.9|15900.6|15896.6|15899.9|15895.9|750
1625555150000|2021-07-06 07:05:50|15899.4|15895.4|15900.7|15896.7|15901.6|15897.6|15898.8|15894.8|1750
1625555160000|2021-07-06 07:06:00|15900.4|15896.4|15900.8|15896.8|15900.8|15896.8|15900.4|15896.4|1500
1625555170000|2021-07-06 07:06:10|15900.7|15896.7|15900.2|15896.2|15901.1|15897.1|15899.4|15895.4|400
1625555180000|2021-07-06 07:06:20|15900.4|15896.4|15899.8|15895.8|15900.4|15896.4|15899.8|15895.8|950
1625555190000|2021-07-06 07:06:30|15899.3|15895.3|15898.4|15894.4|15899.7|15895.7|15898.4|15894.4|1550
1625555200000|2021-07-06 07:06:40|15898.5|15894.5|15898.2|15894.2|15898.5|15894.5|15898.1|15894.1|1050
1625555210000|2021-07-06 07:06:50|15898.1|15894.1|15897.6|15893.6|15898.1|15894.1|15897.6|15893.6|1350
1625555220000|2021-07-06 07:07:00|15897.7|15893.7|15898.1|15894.1|15898.1|15894.1|15897.7|15893.7|1250
1625555230000|2021-07-06 07:07:10|15898|15894|15899.7|15895.7|15900.2|15896.2|15897.5|15893.5|8200
1625555240000|2021-07-06 07:07:20|15899|15895|15900.5|15896.5|15901.1|15897.1|15899|15895|850
1625555250000|2021-07-06 07:07:30|15900.4|15896.4|15901|15897|15901.6|15897.6|15900.4|15896.4|1000
1625555260000|2021-07-06 07:07:40|15901.1|15897.1|15901.1|15897.1|15901.6|15897.6|15901|15897|700
1625555270000|2021-07-06 07:07:50|15900.3|15896.3|15898.8|15894.8|15900.3|15896.3|15898.8|15894.8|900
1625555280000|2021-07-06 07:08:00|15898.7|15894.7|15897.2|15893.2|15898.7|15894.7|15896.9|15892.9|4900
1625555290000|2021-07-06 07:08:10|15897.5|15893.5|15897.5|15893.5|15897.6|15893.6|15897.3|15893.3|750
1625555300000|2021-07-06 07:08:20|15897.2|15893.2|15896.2|15892.2|15897.2|15893.2|15896.2|15892.2|1300
1625555310000|2021-07-06 07:08:30|15896.3|15892.3|15894.9|15890.9|15896.3|15892.3|15894.8|15890.8|2350
1625555320000|2021-07-06 07:08:40|15895.5|15891.5|15896.3|15892.3|15896.3|15892.3|15895.4|15891.4|1050
1625555330000|2021-07-06 07:08:50|15897.1|15893.1|15896.3|15892.3|15897.1|15893.1|15895.7|15891.7|750
1625555340000|2021-07-06 07:09:00|15896.4|15892.4|15896.4|15892.4|15896.5|15892.5|15895|15891|750
1625555350000|2021-07-06 07:09:10|15896.9|15892.9|15895.8|15891.8|15896.9|15892.9|15895.8|15891.8|2900
1625555360000|2021-07-06 07:09:20|15896.2|15892.2|15896.7|15892.7|15896.7|15892.7|15896.2|15892.2|200
1625555370000|2021-07-06 07:09:30|15897|15893|15897.1|15893.1|15897.2|15893.2|15896.9|15892.9|900
1625555380000|2021-07-06 07:09:40|15897.2|15893.2|15895.6|15891.6|15897.8|15893.8|15895.3|15891.3|1850
1625555390000|2021-07-06 07:09:50|15895.8|15891.8|15898.4|15894.4|15898.4|15894.4|15895.8|15891.8|2950
1625555400000|2021-07-06 07:10:00|15898.5|15894.5|15898.4|15894.4|15898.5|15894.5|15896.8|15892.8|700
1625555410000|2021-07-06 07:10:10|15898.5|15894.5|15898|15894|15898.5|15894.5|15898|15894|450
1625555420000|2021-07-06 07:10:20|15897.9|15893.9|15897.7|15893.7|15898.6|15894.6|15897.1|15893.1|600
1625555430000|2021-07-06 07:10:30|15897.9|15893.9|15897.2|15893.2|15897.9|15893.9|15897|15893|500
1625555440000|2021-07-06 07:10:40|15896.3|15892.3|15895.9|15891.9|15896.3|15892.3|15895.9|15891.9|1300
1625555450000|2021-07-06 07:10:50|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|15896.2|15892.2|550
1625555460000|2021-07-06 07:11:00|15895.9|15891.9|15896.2|15892.2|15896.2|15892.2|15895.9|15891.9|750
1625555470000|2021-07-06 07:11:10|15897.5|15893.5|15898|15894|15898.2|15894.2|15897.2|15893.2|4400
1625555480000|2021-07-06 07:11:20|15898.1|15894.1|15900.4|15896.4|15900.4|15896.4|15898.1|15894.1|1000
1625555490000|2021-07-06 07:11:30|15900.2|15896.2|15902.1|15898.1|15902.1|15898.1|15900|15896|650
1625555500000|2021-07-06 07:11:40|15901.8|15897.8|15902.1|15898.1|15902.1|15898.1|15901.8|15897.8|600
1625555510000|2021-07-06 07:11:50|15901.4|15897.4|15901.3|15897.3|15901.4|15897.4|15901.2|15897.2|500
1625555520000|2021-07-06 07:12:00|15901.1|15897.1|15902|15898|15902|15898|15901|15897|400
1625555530000|2021-07-06 07:12:10|15901.2|15897.2|15900.8|15896.8|15902|15898|15900.8|15896.8|550
1625555540000|2021-07-06 07:12:20|15901|15897|15900.9|15896.9|15901|15897|15900.9|15896.9|250
1625555550000|2021-07-06 07:12:30|15900.8|15896.8|15900.9|15896.9|15900.9|15896.9|15900.8|15896.8|450
1625555560000|2021-07-06 07:12:40|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|300
1625555570000|2021-07-06 07:12:50|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|400
1625555580000|2021-07-06 07:13:00|15900.8|15896.8|15900.8|15896.8|15900.8|15896.8|15900.8|15896.8|550
1625555590000|2021-07-06 07:13:10|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|150
1625555600000|2021-07-06 07:13:20|15901|15897|15901|15897|15901|15897|15901|15897|350
1625555610000|2021-07-06 07:13:30|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1650
1625555620000|2021-07-06 07:13:40|15900.7|15896.7|15899.4|15895.4|15900.7|15896.7|15899.4|15895.4|1200
1625555630000|2021-07-06 07:13:50|15899.2|15895.2|15898.7|15894.7|15899.2|15895.2|15898.7|15894.7|450
1625555640000|2021-07-06 07:14:00|15898.2|15894.2|15898.6|15894.6|15898.6|15894.6|15897.8|15893.8|1100
1625555650000|2021-07-06 07:14:10|15898.4|15894.4|15898.1|15894.1|15898.5|15894.5|15898.1|15894.1|500
1625555660000|2021-07-06 07:14:20|15897.9|15893.9|15898.1|15894.1|15898.1|15894.1|15897.9|15893.9|1200
1625555670000|2021-07-06 07:14:30|15897.8|15893.8|15899.3|15895.3|15899.3|15895.3|15897.8|15893.8|600
1625555680000|2021-07-06 07:14:40|15899.2|15895.2|15897|15893|15899.2|15895.2|15897|15893|1100
1625555690000|2021-07-06 07:14:50|15897.1|15893.1|15897.7|15893.7|15897.7|15893.7|15897.1|15893.1|200
1625555700000|2021-07-06 07:15:00|15896.7|15892.7|15896.2|15892.2|15896.7|15892.7|15896.2|15892.2|1100
1625555710000|2021-07-06 07:15:10|15896|15892|15895.3|15891.3|15896|15892|15894.9|15890.9|2600
1625555720000|2021-07-06 07:15:20|15895.4|15891.4|15896.5|15892.5|15896.5|15892.5|15895.4|15891.4|1750
1625555730000|2021-07-06 07:15:30|15896.6|15892.6|15896.7|15892.7|15896.7|15892.7|15896.6|15892.6|1700
1625555740000|2021-07-06 07:15:40|15897.2|15893.2|15898.2|15894.2|15898.2|15894.2|15897.2|15893.2|1050
1625555750000|2021-07-06 07:15:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|700
1625555760000|2021-07-06 07:16:00|15898.8|15894.8|15900.1|15896.1|15900.1|15896.1|15898.8|15894.8|1100
1625555770000|2021-07-06 07:16:10|15900.3|15896.3|15900.5|15896.5|15900.9|15896.9|15900.3|15896.3|2450
1625555780000|2021-07-06 07:16:20|15900.8|15896.8|15900.5|15896.5|15900.9|15896.9|15900.5|15896.5|600
1625555790000|2021-07-06 07:16:30|15900.2|15896.2|15899|15895|15900.2|15896.2|15898.9|15894.9|450
1625555800000|2021-07-06 07:16:40|15899.1|15895.1|15899.7|15895.7|15900|15896|15899.1|15895.1|300
1625555810000|2021-07-06 07:16:50|15899.4|15895.4|15899.2|15895.2|15899.4|15895.4|15899.2|15895.2|100
1625555820000|2021-07-06 07:17:00|15899.3|15895.3|15898.9|15894.9|15899.3|15895.3|15898.9|15894.9|100
1625555830000|2021-07-06 07:17:10|15899.5|15895.5|15900.8|15896.8|15900.8|15896.8|15899.5|15895.5|950
1625555840000|2021-07-06 07:17:20|15900.1|15896.1|15899.9|15895.9|15900.1|15896.1|15899.6|15895.6|250
1625555850000|2021-07-06 07:17:30|15900.8|15896.8|15900.9|15896.9|15900.9|15896.9|15900.8|15896.8|2100
1625555860000|2021-07-06 07:17:40|15900.4|15896.4|15900.8|15896.8|15900.9|15896.9|15900.4|15896.4|700
1625555870000|2021-07-06 07:17:50|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|50
1625555880000|2021-07-06 07:18:00|15900|15896|15901.3|15897.3|15901.4|15897.4|15900|15896|1200
1625555890000|2021-07-06 07:18:10|15901.2|15897.2|15900.9|15896.9|15901.2|15897.2|15900.9|15896.9|200
1625555900000|2021-07-06 07:18:20|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|0
1625555910000|2021-07-06 07:18:30|15900.8|15896.8|15901|15897|15901|15897|15900.8|15896.8|300
1625555920000|2021-07-06 07:18:40|15900.8|15896.8|15900.9|15896.9|15901.1|15897.1|15900.8|15896.8|200
1625555930000|2021-07-06 07:18:50|15901.1|15897.1|15901.5|15897.5|15901.6|15897.6|15901.1|15897.1|100
1625555940000|2021-07-06 07:19:00|15902|15898|15902.1|15898.1|15902.1|15898.1|15902|15898|250
1625555950000|2021-07-06 07:19:10|15902.2|15898.2|15902.5|15898.5|15902.8|15898.8|15902.2|15898.2|1550
1625555960000|2021-07-06 07:19:20|15903.1|15899.1|15903.7|15899.7|15903.7|15899.7|15903.1|15899.1|900
1625555970000|2021-07-06 07:19:30|15903.9|15899.9|15905|15901|15905.3|15901.3|15903.7|15899.7|4850
1625555980000|2021-07-06 07:19:40|15905.2|15901.2|15903.7|15899.7|15905.4|15901.4|15903.7|15899.7|1250
1625555990000|2021-07-06 07:19:50|15903.6|15899.6|15903.9|15899.9|15904.2|15900.2|15903.3|15899.3|550
1625556000000|2021-07-06 07:20:00|15904|15900|15906.4|15902.4|15906.4|15902.4|15904|15900|1350
1625556010000|2021-07-06 07:20:10|15906.6|15902.6|15905.9|15901.9|15906.6|15902.6|15905.7|15901.7|2150
1625556020000|2021-07-06 07:20:20|15905.3|15901.3|15904.8|15900.8|15905.3|15901.3|15904.4|15900.4|4300
1625556030000|2021-07-06 07:20:30|15904.6|15900.6|15904.4|15900.4|15904.6|15900.6|15903.5|15899.5|1050
1625556040000|2021-07-06 07:20:40|15904.5|15900.5|15905.1|15901.1|15905.1|15901.1|15904.5|15900.5|500
1625556050000|2021-07-06 07:20:50|15904.6|15900.6|15904.6|15900.6|15904.6|15900.6|15904.6|15900.6|100
1625556060000|2021-07-06 07:21:00|15904.4|15900.4|15902.8|15898.8|15904.4|15900.4|15902.2|15898.2|4350
1625556070000|2021-07-06 07:21:10|15902.5|15898.5|15902.1|15898.1|15902.5|15898.5|15902.1|15898.1|600
1625556080000|2021-07-06 07:21:20|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|450
1625556090000|2021-07-06 07:21:30|15901.2|15897.2|15901.6|15897.6|15901.6|15897.6|15901.2|15897.2|1200
1625556100000|2021-07-06 07:21:40|15901.5|15897.5|15901.4|15897.4|15901.5|15897.5|15901.3|15897.3|250
1625556110000|2021-07-06 07:21:50|15901.5|15897.5|15902.9|15898.9|15903.4|15899.4|15901.5|15897.5|650
1625556120000|2021-07-06 07:22:00|15902.8|15898.8|15903.2|15899.2|15903.2|15899.2|15902.8|15898.8|300
1625556130000|2021-07-06 07:22:10|15903.1|15899.1|15902.9|15898.9|15903.1|15899.1|15902.9|15898.9|100
1625556140000|2021-07-06 07:22:20|15903|15899|15901.1|15897.1|15903|15899|15901.1|15897.1|200
1625556150000|2021-07-06 07:22:30|15900.9|15896.9|15900.8|15896.8|15901.1|15897.1|15900.8|15896.8|600
1625556160000|2021-07-06 07:22:40|15900.7|15896.7|15899.4|15895.4|15900.7|15896.7|15899.4|15895.4|1200
1625556170000|2021-07-06 07:22:50|15899.6|15895.6|15899.2|15895.2|15899.7|15895.7|15899.2|15895.2|700
1625556180000|2021-07-06 07:23:00|15898.8|15894.8|15899|15895|15899.2|15895.2|15898.8|15894.8|700
1625556190000|2021-07-06 07:23:10|15898.9|15894.9|15899.4|15895.4|15899.8|15895.8|15898.9|15894.9|600
1625556200000|2021-07-06 07:23:20|15899.2|15895.2|15898.2|15894.2|15899.4|15895.4|15898.2|15894.2|200
1625556210000|2021-07-06 07:23:30|15897.9|15893.9|15896.5|15892.5|15898|15894|15896.5|15892.5|2200
1625556220000|2021-07-06 07:23:40|15896.7|15892.7|15897.6|15893.6|15897.6|15893.6|15896.5|15892.5|200
1625556230000|2021-07-06 07:23:50|15899.2|15895.2|15898.8|15894.8|15899.2|15895.2|15898.3|15894.3|600
1625556240000|2021-07-06 07:24:00|15898.9|15894.9|15897.9|15893.9|15898.9|15894.9|15897.5|15893.5|1350
1625556250000|2021-07-06 07:24:10|15898.4|15894.4|15896.4|15892.4|15898.6|15894.6|15896.4|15892.4|2450
1625556260000|2021-07-06 07:24:20|15896.2|15892.2|15896.4|15892.4|15896.9|15892.9|15896.2|15892.2|350
1625556270000|2021-07-06 07:24:30|15896.2|15892.2|15895.2|15891.2|15897|15893|15895|15891|800
1625556280000|2021-07-06 07:24:40|15895.1|15891.1|15895.5|15891.5|15895.7|15891.7|15895.1|15891.1|950
1625556290000|2021-07-06 07:24:50|15895.7|15891.7|15894.9|15890.9|15895.8|15891.8|15894.9|15890.9|450
1625556300000|2021-07-06 07:25:00|15894.8|15890.8|15894.7|15890.7|15895.4|15891.4|15894.7|15890.7|800
1625556310000|2021-07-06 07:25:10|15894.8|15890.8|15895.8|15891.8|15895.8|15891.8|15894.7|15890.7|5050
1625556320000|2021-07-06 07:25:20|15895.2|15891.2|15895.7|15891.7|15895.7|15891.7|15894.8|15890.8|4300
1625556330000|2021-07-06 07:25:30|15895.8|15891.8|15895.8|15891.8|15895.9|15891.9|15895.6|15891.6|500
1625556340000|2021-07-06 07:25:40|15896.1|15892.1|15896.5|15892.5|15896.5|15892.5|15896.1|15892.1|400
1625556350000|2021-07-06 07:25:50|15896.6|15892.6|15897|15893|15897|15893|15895.5|15891.5|750
1625556360000|2021-07-06 07:26:00|15897.3|15893.3|15896.9|15892.9|15897.3|15893.3|15896|15892|550
1625556370000|2021-07-06 07:26:10|15896.7|15892.7|15896.8|15892.8|15897|15893|15896.5|15892.5|450
1625556380000|2021-07-06 07:26:20|15897.5|15893.5|15897.5|15893.5|15897.5|15893.5|15897.5|15893.5|600
1625556390000|2021-07-06 07:26:30|15897|15893|15897|15893|15897|15893|15897|15893|350
1625556400000|2021-07-06 07:26:40|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|15896.5|15892.5|500
1625556410000|2021-07-06 07:26:50|||||||||700
1625556420000|2021-07-06 07:27:00|15896|15892|15895.5|15891.5|15896|15892|15895.5|15891.5|750
1625556430000|2021-07-06 07:27:10|15895.4|15891.4|15894.4|15890.4|15895.4|15891.4|15894.4|15890.4|1250
1625556440000|2021-07-06 07:27:20|15894.3|15890.3|15893.8|15889.8|15894.3|15890.3|15893.8|15889.8|700
1625556450000|2021-07-06 07:27:30|15893.5|15889.5|15893.5|15889.5|15893.5|15889.5|15893.5|15889.5|1950
1625556460000|2021-07-06 07:27:40|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1250
1625556470000|2021-07-06 07:27:50|15893.5|15889.5|15891.6|15887.6|15893.5|15889.5|15889.9|15885.9|10900
1625556480000|2021-07-06 07:28:00|15891|15887|15891.7|15887.7|15891.7|15887.7|15890.6|15886.6|2550
1625556490000|2021-07-06 07:28:10|15891.6|15887.6|15891.9|15887.9|15891.9|15887.9|15891.6|15887.6|700
1625556500000|2021-07-06 07:28:20|15891.8|15887.8|15892.8|15888.8|15892.8|15888.8|15891.8|15887.8|1900
1625556510000|2021-07-06 07:28:30|15891.6|15887.6|15893.7|15889.7|15894.5|15890.5|15891.6|15887.6|3200
1625556520000|2021-07-06 07:28:40|15894|15890|15894.3|15890.3|15894.3|15890.3|15893.1|15889.1|750
1625556530000|2021-07-06 07:28:50|15894.5|15890.5|15895.1|15891.1|15896.4|15892.4|15894.5|15890.5|750
1625556540000|2021-07-06 07:29:00|15895.6|15891.6|15895.4|15891.4|15895.8|15891.8|15894.5|15890.5|800
1625556550000|2021-07-06 07:29:10|15895.7|15891.7|15895.9|15891.9|15896|15892|15895.4|15891.4|500
1625556560000|2021-07-06 07:29:20|15895|15891|15895.7|15891.7|15895.7|15891.7|15894.9|15890.9|850
1625556570000|2021-07-06 07:29:30|15895.9|15891.9|15896.8|15892.8|15897.1|15893.1|15895.8|15891.8|1100
1625556580000|2021-07-06 07:29:40|15897|15893|15896.9|15892.9|15897.2|15893.2|15896.3|15892.3|1250
1625556590000|2021-07-06 07:29:50|15896.6|15892.6|15897.9|15893.9|15897.9|15893.9|15896.6|15892.6|2850
1625556600000|2021-07-06 07:30:00|15898.2|15894.2|15898.6|15894.6|15899|15895|15898.2|15894.2|850
1625556610000|2021-07-06 07:30:10|15898.4|15894.4|15899.8|15895.8|15899.8|15895.8|15898.4|15894.4|650
1625556620000|2021-07-06 07:30:20|15899.4|15895.4|15899.5|15895.5|15900.1|15896.1|15899.4|15895.4|700
1625556630000|2021-07-06 07:30:30|15899.4|15895.4|15899.5|15895.5|15899.8|15895.8|15899.4|15895.4|450
1625556640000|2021-07-06 07:30:40|15899.6|15895.6|15899.6|15895.6|15899.8|15895.8|15898.8|15894.8|600
1625556650000|2021-07-06 07:30:50|15900|15896|15900.6|15896.6|15900.6|15896.6|15899.8|15895.8|200
1625556660000|2021-07-06 07:31:00|15900.3|15896.3|15902|15898|15902|15898|15900.3|15896.3|500
1625556670000|2021-07-06 07:31:10|15902.1|15898.1|15902.8|15898.8|15902.8|15898.8|15902.1|15898.1|1450
1625556680000|2021-07-06 07:31:20|15902.7|15898.7|15903|15899|15903.3|15899.3|15902.3|15898.3|2000
1625556690000|2021-07-06 07:31:30|15903.3|15899.3|15902.9|15898.9|15903.5|15899.5|15902.9|15898.9|1250
1625556700000|2021-07-06 07:31:40|||||||||350
1625556710000|2021-07-06 07:31:50|15902.8|15898.8|15902.6|15898.6|15902.8|15898.8|15902|15898|1250
1625556720000|2021-07-06 07:32:00|15903|15899|15904.1|15900.1|15904.1|15900.1|15903|15899|650
1625556730000|2021-07-06 07:32:10|15904|15900|15903|15899|15904|15900|15902.4|15898.4|650
1625556740000|2021-07-06 07:32:20|15903.1|15899.1|15904.1|15900.1|15904.1|15900.1|15903.1|15899.1|0
1625556750000|2021-07-06 07:32:30|15904.9|15900.9|15904.5|15900.5|15904.9|15900.9|15904.1|15900.1|1400
1625556760000|2021-07-06 07:32:40|15904.7|15900.7|15904.4|15900.4|15904.7|15900.7|15904.4|15900.4|450
1625556770000|2021-07-06 07:32:50|15904.3|15900.3|15904.1|15900.1|15904.8|15900.8|15903.7|15899.7|700
1625556780000|2021-07-06 07:33:00|15903.6|15899.6|15903.9|15899.9|15903.9|15899.9|15903.5|15899.5|100
1625556790000|2021-07-06 07:33:10|15904.1|15900.1|15905.7|15901.7|15905.7|15901.7|15904.1|15900.1|1700
1625556800000|2021-07-06 07:33:20|15905.9|15901.9|15904.9|15900.9|15906.1|15902.1|15904.7|15900.7|1650
1625556810000|2021-07-06 07:33:30|15905.1|15901.1|15905.4|15901.4|15905.6|15901.6|15904.7|15900.7|1000
1625556820000|2021-07-06 07:33:40|15904.9|15900.9|15904.1|15900.1|15904.9|15900.9|15904.1|15900.1|500
1625556830000|2021-07-06 07:33:50|15903.8|15899.8|15904.7|15900.7|15905.2|15901.2|15903.8|15899.8|450
1625556840000|2021-07-06 07:34:00|15905|15901|15905.6|15901.6|15905.6|15901.6|15905|15901|1550
1625556850000|2021-07-06 07:34:10|15905.7|15901.7|15904.2|15900.2|15905.8|15901.8|15904.1|15900.1|1000
1625556860000|2021-07-06 07:34:20|15903.9|15899.9|15904.2|15900.2|15904.2|15900.2|15903.9|15899.9|200
1625556870000|2021-07-06 07:34:30|15904.6|15900.6|15904.8|15900.8|15905.7|15901.7|15904.6|15900.6|900
1625556880000|2021-07-06 07:34:40|15904.9|15900.9|15905.2|15901.2|15905.2|15901.2|15904.8|15900.8|1050
1625556890000|2021-07-06 07:34:50|15905|15901|15905.7|15901.7|15905.7|15901.7|15905|15901|350
1625556900000|2021-07-06 07:35:00|15905.9|15901.9|15905.1|15901.1|15906.3|15902.3|15905.1|15901.1|450
1625556910000|2021-07-06 07:35:10|15905.4|15901.4|15904.7|15900.7|15905.7|15901.7|15904.7|15900.7|150
1625556920000|2021-07-06 07:35:20|15905.4|15901.4|15905.4|15901.4|15905.7|15901.7|15905.4|15901.4|150
1625556930000|2021-07-06 07:35:30|15905.1|15901.1|15905.6|15901.6|15905.8|15901.8|15904.9|15900.9|2550
1625556940000|2021-07-06 07:35:40|15905.8|15901.8|15906.2|15902.2|15906.7|15902.7|15905.2|15901.2|550
1625556950000|2021-07-06 07:35:50|15906.8|15902.8|15906.8|15902.8|15906.8|15902.8|15906.8|15902.8|300
1625556960000|2021-07-06 07:36:00|15906.7|15902.7|15906.6|15902.6|15907.2|15903.2|15906.6|15902.6|2550
1625556970000|2021-07-06 07:36:10|15906.8|15902.8|15907.2|15903.2|15907.2|15903.2|15906.8|15902.8|700
1625556980000|2021-07-06 07:36:20|15907.1|15903.1|15907|15903|15907.1|15903.1|15907|15903|300
1625556990000|2021-07-06 07:36:30|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|700
1625557000000|2021-07-06 07:36:40|15907.5|15903.5|15905.7|15901.7|15907.5|15903.5|15905.6|15901.6|3000
1625557010000|2021-07-06 07:36:50|15905.6|15901.6|15905.4|15901.4|15905.6|15901.6|15905.4|15901.4|200
1625557020000|2021-07-06 07:37:00|15905.2|15901.2|15904.5|15900.5|15905.4|15901.4|15904.5|15900.5|1850
1625557030000|2021-07-06 07:37:10|15905.3|15901.3|15905.4|15901.4|15905.6|15901.6|15905.3|15901.3|350
1625557040000|2021-07-06 07:37:20|15905|15901|15905.7|15901.7|15906.2|15902.2|15905|15901|1200
1625557050000|2021-07-06 07:37:30|15905.5|15901.5|15905.5|15901.5|15905.5|15901.5|15905.5|15901.5|1700
1625557060000|2021-07-06 07:37:40|||||||||100
1625557070000|2021-07-06 07:37:50|15905.7|15901.7|15904.8|15900.8|15905.7|15901.7|15904.8|15900.8|350
1625557080000|2021-07-06 07:38:00|15904.7|15900.7|15904.8|15900.8|15905.3|15901.3|15904.7|15900.7|800
1625557090000|2021-07-06 07:38:10|15903.7|15899.7|15904.2|15900.2|15904.5|15900.5|15903.7|15899.7|850
1625557100000|2021-07-06 07:38:20|15903.1|15899.1|15903.9|15899.9|15903.9|15899.9|15902.8|15898.8|850
1625557110000|2021-07-06 07:38:30|15903.4|15899.4|15902.9|15898.9|15903.4|15899.4|15902.9|15898.9|1450
1625557120000|2021-07-06 07:38:40|15902.7|15898.7|15901.5|15897.5|15902.7|15898.7|15901.5|15897.5|1050
1625557130000|2021-07-06 07:38:50|15901.4|15897.4|15900.9|15896.9|15901.5|15897.5|15900.9|15896.9|750
1625557140000|2021-07-06 07:39:00|15901.4|15897.4|15901.1|15897.1|15902.2|15898.2|15901.1|15897.1|500
1625557150000|2021-07-06 07:39:10|15900.5|15896.5|15903.5|15899.5|15903.5|15899.5|15899.8|15895.8|3700
1625557160000|2021-07-06 07:39:20|15903.8|15899.8|15903.5|15899.5|15903.8|15899.8|15902.6|15898.6|50
1625557170000|2021-07-06 07:39:30|15903.1|15899.1|15900.7|15896.7|15903.1|15899.1|15900.7|15896.7|1100
1625557180000|2021-07-06 07:39:40|15900.6|15896.6|15899.6|15895.6|15900.6|15896.6|15899.5|15895.5|650
1625557190000|2021-07-06 07:39:50|15898.8|15894.8|15898.1|15894.1|15898.8|15894.8|15898.1|15894.1|750
1625557200000|2021-07-06 07:40:00|15898|15894|15898.2|15894.2|15898.3|15894.3|15898|15894|1650
1625557210000|2021-07-06 07:40:10|15897.9|15893.9|15896.6|15892.6|15897.9|15893.9|15896.6|15892.6|2500
1625557220000|2021-07-06 07:40:20|15895.8|15891.8|15895.3|15891.3|15895.8|15891.8|15895.3|15891.3|2600
1625557230000|2021-07-06 07:40:30|15894.9|15890.9|15895.1|15891.1|15895.1|15891.1|15894.7|15890.7|700
1625557240000|2021-07-06 07:40:40|15894.9|15890.9|15895|15891|15895.1|15891.1|15894.9|15890.9|1400
1625557250000|2021-07-06 07:40:50|15894.1|15890.1|15891.4|15887.4|15894.1|15890.1|15891.1|15887.1|6350
1625557260000|2021-07-06 07:41:00|15889.3|15885.3|15886.4|15882.4|15889.4|15885.4|15886.4|15882.4|12500
1625557270000|2021-07-06 07:41:10|15886.8|15882.8|15885.8|15881.8|15886.8|15882.8|15885.8|15881.8|1700
1625557280000|2021-07-06 07:41:20|15886.8|15882.8|15888|15884|15888|15884|15886.8|15882.8|5450
1625557290000|2021-07-06 07:41:30|15888.4|15884.4|15889.8|15885.8|15890.1|15886.1|15888.4|15884.4|2100
1625557300000|2021-07-06 07:41:40|15889.5|15885.5|15889.9|15885.9|15890.8|15886.8|15889.5|15885.5|1300
1625557310000|2021-07-06 07:41:50|15889.1|15885.1|15890.7|15886.7|15890.7|15886.7|15889|15885|1700
1625557320000|2021-07-06 07:42:00|15892|15888|15891.5|15887.5|15892.1|15888.1|15890.8|15886.8|2400
1625557330000|2021-07-06 07:42:10|15891.8|15887.8|15892.8|15888.8|15893.4|15889.4|15891.8|15887.8|3650
1625557340000|2021-07-06 07:42:20|15892.5|15888.5|15890.5|15886.5|15892.5|15888.5|15890.5|15886.5|350
1625557350000|2021-07-06 07:42:30|15890.4|15886.4|15889.9|15885.9|15890.8|15886.8|15889.9|15885.9|300
1625557360000|2021-07-06 07:42:40|15890.2|15886.2|15890.4|15886.4|15890.6|15886.6|15889.9|15885.9|800
1625557370000|2021-07-06 07:42:50|15890.8|15886.8|15890.5|15886.5|15891.6|15887.6|15890.1|15886.1|550
1625557380000|2021-07-06 07:43:00|15890.4|15886.4|15891.8|15887.8|15891.9|15887.9|15890.4|15886.4|1050
1625557390000|2021-07-06 07:43:10|15892|15888|15891.7|15887.7|15892.9|15888.9|15891|15887|6850
1625557400000|2021-07-06 07:43:20|15893|15889|15894.2|15890.2|15894.2|15890.2|15893|15889|1150
1625557410000|2021-07-06 07:43:30|15894.1|15890.1|15895.7|15891.7|15895.7|15891.7|15893.9|15889.9|400
1625557420000|2021-07-06 07:43:40|15895.5|15891.5|15894.5|15890.5|15895.5|15891.5|15894.4|15890.4|500
1625557430000|2021-07-06 07:43:50|15894.9|15890.9|15895.7|15891.7|15895.7|15891.7|15894.9|15890.9|800
1625557440000|2021-07-06 07:44:00|15896|15892|15896|15892|15896.9|15892.9|15896|15892|850
1625557450000|2021-07-06 07:44:10|15896.6|15892.6|15898|15894|15898.5|15894.5|15896.6|15892.6|3350
1625557460000|2021-07-06 07:44:20|15897.5|15893.5|15897.7|15893.7|15897.7|15893.7|15897.3|15893.3|950
1625557470000|2021-07-06 07:44:30|15897.8|15893.8|15898.3|15894.3|15898.7|15894.7|15897.8|15893.8|800
1625557480000|2021-07-06 07:44:40|15898.8|15894.8|15898.6|15894.6|15899|15895|15898.4|15894.4|450
1625557490000|2021-07-06 07:44:50|15898.4|15894.4|15898.5|15894.5|15898.8|15894.8|15898.3|15894.3|1250
1625557500000|2021-07-06 07:45:00|15898.3|15894.3|15897.2|15893.2|15898.3|15894.3|15897.2|15893.2|1950
1625557510000|2021-07-06 07:45:10|15896.7|15892.7|15896.2|15892.2|15896.7|15892.7|15896.2|15892.2|1450
1625557520000|2021-07-06 07:45:20|15896.1|15892.1|15896.4|15892.4|15896.5|15892.5|15896.1|15892.1|600
1625557530000|2021-07-06 07:45:30|15896.2|15892.2|15896.4|15892.4|15896.4|15892.4|15896.2|15892.2|300
1625557540000|2021-07-06 07:45:40|15896.5|15892.5|15895.1|15891.1|15896.5|15892.5|15895|15891|3800
1625557550000|2021-07-06 07:45:50|15896.1|15892.1|15899.4|15895.4|15899.4|15895.4|15896.1|15892.1|2100
1625557560000|2021-07-06 07:46:00|15897.9|15893.9|15900|15896|15900|15896|15897.9|15893.9|1150
1625557570000|2021-07-06 07:46:10|15899.8|15895.8|15897.6|15893.6|15899.9|15895.9|15897.6|15893.6|3000
1625557580000|2021-07-06 07:46:20|15897.5|15893.5|15896.2|15892.2|15897.5|15893.5|15895.5|15891.5|750
1625557590000|2021-07-06 07:46:30|15896.1|15892.1|15894.6|15890.6|15896.1|15892.1|15894.6|15890.6|400
1625557600000|2021-07-06 07:46:40|15894.9|15890.9|15896.1|15892.1|15896.1|15892.1|15894|15890|900
1625557610000|2021-07-06 07:46:50|15896.3|15892.3|15895|15891|15897|15893|15894.9|15890.9|1600
1625557620000|2021-07-06 07:47:00|15894.5|15890.5|15895.5|15891.5|15895.5|15891.5|15894.5|15890.5|200
1625557630000|2021-07-06 07:47:10|15895.8|15891.8|15896.4|15892.4|15896.5|15892.5|15895.8|15891.8|1750
1625557640000|2021-07-06 07:47:20|15896|15892|15893.5|15889.5|15896|15892|15893.4|15889.4|150
1625557650000|2021-07-06 07:47:30|15893.4|15889.4|15894.2|15890.2|15894.2|15890.2|15893.2|15889.2|1300
1625557660000|2021-07-06 07:47:40|15895.6|15891.6|15895.8|15891.8|15896.1|15892.1|15894.7|15890.7|550
1625557670000|2021-07-06 07:47:50|15895.9|15891.9|15897.9|15893.9|15897.9|15893.9|15895.9|15891.9|800
1625557680000|2021-07-06 07:48:00|15897.7|15893.7|15895.8|15891.8|15897.7|15893.7|15895.8|15891.8|1150
1625557690000|2021-07-06 07:48:10|15895.6|15891.6|15895.8|15891.8|15896|15892|15895.6|15891.6|0
1625557700000|2021-07-06 07:48:20|15895|15891|15895.6|15891.6|15895.6|15891.6|15894.8|15890.8|300
1625557710000|2021-07-06 07:48:30|15895.2|15891.2|15896.5|15892.5|15896.5|15892.5|15895.2|15891.2|1600
1625557720000|2021-07-06 07:48:40|15896.6|15892.6|15896.6|15892.6|15896.6|15892.6|15896.6|15892.6|100
1625557730000|2021-07-06 07:48:50|15896.7|15892.7|15897|15893|15897|15893|15896.7|15892.7|500
1625557740000|2021-07-06 07:49:00|15897.2|15893.2|15897.1|15893.1|15897.2|15893.2|15897|15893|350
1625557750000|2021-07-06 07:49:10|15898.2|15894.2|15897.8|15893.8|15898.5|15894.5|15897.8|15893.8|800
1625557760000|2021-07-06 07:49:20|15897.3|15893.3|15896.8|15892.8|15897.4|15893.4|15896.8|15892.8|150
1625557770000|2021-07-06 07:49:30|15896.9|15892.9|15896.8|15892.8|15896.9|15892.9|15896.7|15892.7|50
1625557780000|2021-07-06 07:49:40|15896.5|15892.5|15896|15892|15896.7|15892.7|15896|15892|300
1625557790000|2021-07-06 07:49:50|15895.9|15891.9|15895.8|15891.8|15895.9|15891.9|15895.7|15891.7|150
1625557800000|2021-07-06 07:50:00|15896.1|15892.1|15897.5|15893.5|15897.5|15893.5|15895.8|15891.8|1900
1625557810000|2021-07-06 07:50:10|15897.4|15893.4|15899|15895|15899.1|15895.1|15897.4|15893.4|2300
1625557820000|2021-07-06 07:50:20|15898.4|15894.4|15897.7|15893.7|15898.4|15894.4|15897.7|15893.7|100
1625557830000|2021-07-06 07:50:30|15897.9|15893.9|15897.5|15893.5|15898|15894|15897.5|15893.5|750
1625557840000|2021-07-06 07:50:40|15897.4|15893.4|15897.4|15893.4|15898.1|15894.1|15897.4|15893.4|350
1625557850000|2021-07-06 07:50:50|15897.3|15893.3|15897.7|15893.7|15897.7|15893.7|15897.1|15893.1|350
1625557860000|2021-07-06 07:51:00|15897.5|15893.5|15898.2|15894.2|15898.3|15894.3|15897.5|15893.5|100
1625557870000|2021-07-06 07:51:10|15897.5|15893.5|15897.7|15893.7|15897.7|15893.7|15896.4|15892.4|650
1625557880000|2021-07-06 07:51:20|15898.5|15894.5|15898.2|15894.2|15898.5|15894.5|15897.7|15893.7|550
1625557890000|2021-07-06 07:51:30|15898|15894|15898.1|15894.1|15898.1|15894.1|15898|15894|300
1625557900000|2021-07-06 07:51:40|||||||||50
1625557910000|2021-07-06 07:51:50|15898.3|15894.3|15899|15895|15899|15895|15898.1|15894.1|250
1625557920000|2021-07-06 07:52:00|15899.4|15895.4|15899.2|15895.2|15899.4|15895.4|15899|15895|300
1625557930000|2021-07-06 07:52:10|15899.1|15895.1|15899.2|15895.2|15899.2|15895.2|15899.1|15895.1|100
1625557940000|2021-07-06 07:52:20|15898.9|15894.9|15898.2|15894.2|15898.9|15894.9|15898.2|15894.2|850
1625557950000|2021-07-06 07:52:30|15898|15894|15899.3|15895.3|15899.3|15895.3|15898|15894|450
1625557960000|2021-07-06 07:52:40|15899.2|15895.2|15900.3|15896.3|15900.3|15896.3|15899.2|15895.2|1100
1625557970000|2021-07-06 07:52:50|15901.2|15897.2|15900.5|15896.5|15901.2|15897.2|15900.3|15896.3|650
1625557980000|2021-07-06 07:53:00|15901|15897|15902.5|15898.5|15902.8|15898.8|15901|15897|1250
1625557990000|2021-07-06 07:53:10|15901.9|15897.9|15901.3|15897.3|15902.1|15898.1|15901.3|15897.3|300
1625558000000|2021-07-06 07:53:20|15901.2|15897.2|15900.1|15896.1|15901.6|15897.6|15899.8|15895.8|350
1625558010000|2021-07-06 07:53:30|15900.2|15896.2|15900.4|15896.4|15900.5|15896.5|15900.1|15896.1|850
1625558020000|2021-07-06 07:53:40|15900.5|15896.5|15900.7|15896.7|15901|15897|15900.1|15896.1|1200
1625558030000|2021-07-06 07:53:50|15900.6|15896.6|15900.6|15896.6|15900.7|15896.7|15900.6|15896.6|300
1625558040000|2021-07-06 07:54:00|15900.5|15896.5|15901.2|15897.2|15901.2|15897.2|15900.4|15896.4|300
1625558050000|2021-07-06 07:54:10|15901.9|15897.9|15902.7|15898.7|15902.7|15898.7|15901.7|15897.7|1050
1625558060000|2021-07-06 07:54:20|15902|15898|15901.5|15897.5|15902.1|15898.1|15901.4|15897.4|150
1625558070000|2021-07-06 07:54:30|15901.6|15897.6|15900.8|15896.8|15901.6|15897.6|15900.8|15896.8|350
1625558080000|2021-07-06 07:54:40|15900.5|15896.5|15900.2|15896.2|15900.5|15896.5|15900.2|15896.2|150
1625558090000|2021-07-06 07:54:50|15900|15896|15899.5|15895.5|15900|15896|15899.5|15895.5|650
1625558100000|2021-07-06 07:55:00|15899.9|15895.9|15898.7|15894.7|15899.9|15895.9|15898.7|15894.7|300
1625558110000|2021-07-06 07:55:10|15898.1|15894.1|15898.1|15894.1|15898.1|15894.1|15898.1|15894.1|650
1625558120000|2021-07-06 07:55:20|15897.9|15893.9|15898.9|15894.9|15898.9|15894.9|15897.9|15893.9|300
1625558130000|2021-07-06 07:55:30|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|450
1625558140000|2021-07-06 07:55:40|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.1|15895.1|300
1625558150000|2021-07-06 07:55:50|15899.3|15895.3|15899.2|15895.2|15899.3|15895.3|15899.2|15895.2|50
1625558160000|2021-07-06 07:56:00|15898.5|15894.5|15899.1|15895.1|15899.1|15895.1|15898.5|15894.5|200
1625558170000|2021-07-06 07:56:10|15899.4|15895.4|15901.7|15897.7|15901.7|15897.7|15899.4|15895.4|150
1625558180000|2021-07-06 07:56:20|15901.8|15897.8|15901.6|15897.6|15901.8|15897.8|15901.4|15897.4|150
1625558190000|2021-07-06 07:56:30|15901.5|15897.5|15901.5|15897.5|15901.6|15897.6|15901.5|15897.5|350
1625558200000|2021-07-06 07:56:40|15901.6|15897.6|15901.4|15897.4|15901.6|15897.6|15901.1|15897.1|850
1625558210000|2021-07-06 07:56:50|15901.3|15897.3|15901.1|15897.1|15901.4|15897.4|15901.1|15897.1|0
1625558220000|2021-07-06 07:57:00|15902|15898|15903.9|15899.9|15903.9|15899.9|15902|15898|600
1625558230000|2021-07-06 07:57:10|15903.7|15899.7|15904|15900|15904|15900|15903.7|15899.7|650
1625558240000|2021-07-06 07:57:20|15903.7|15899.7|15903.4|15899.4|15903.7|15899.7|15903.2|15899.2|850
1625558250000|2021-07-06 07:57:30|15903.1|15899.1|15903|15899|15903.5|15899.5|15903|15899|1200
1625558260000|2021-07-06 07:57:40|15903.1|15899.1|15903.5|15899.5|15903.5|15899.5|15903.1|15899.1|250
1625558270000|2021-07-06 07:57:50|15904.1|15900.1|15903.9|15899.9|15904.3|15900.3|15903.9|15899.9|1750
1625558280000|2021-07-06 07:58:00|15904.1|15900.1|15904|15900|15904.1|15900.1|15904|15900|450
1625558290000|2021-07-06 07:58:10|15904.3|15900.3|15903.8|15899.8|15904.4|15900.4|15903.6|15899.6|2900
1625558300000|2021-07-06 07:58:20|15903.7|15899.7|15903.6|15899.6|15904|15900|15903.6|15899.6|2450
1625558310000|2021-07-06 07:58:30|15903.5|15899.5|15903.9|15899.9|15904.2|15900.2|15903.5|15899.5|150
1625558320000|2021-07-06 07:58:40|15903.8|15899.8|15903.6|15899.6|15903.9|15899.9|15903.6|15899.6|250
1625558330000|2021-07-06 07:58:50|15903.5|15899.5|15902.6|15898.6|15903.5|15899.5|15902.6|15898.6|550
1625558340000|2021-07-06 07:59:00|15902.5|15898.5|15902.5|15898.5|15902.5|15898.5|15902.5|15898.5|1000
1625558350000|2021-07-06 07:59:10|15902.2|15898.2|15902.9|15898.9|15903|15899|15901.9|15897.9|1500
1625558360000|2021-07-06 07:59:20|15903.4|15899.4|15903.6|15899.6|15903.8|15899.8|15902.9|15898.9|350
1625558370000|2021-07-06 07:59:30|15904.2|15900.2|15904.7|15900.7|15904.7|15900.7|15903.9|15899.9|2650
1625558380000|2021-07-06 07:59:40|15904.4|15900.4|15904.3|15900.3|15904.5|15900.5|15904.2|15900.2|650
1625558390000|2021-07-06 07:59:50|15904.2|15900.2|15905|15901|15905.3|15901.3|15904.1|15900.1|2350
1625558400000|2021-07-06 08:00:00|15904.9|15900.9|15903.5|15899.5|15904.9|15900.9|15903.2|15899.2|1550
1625558410000|2021-07-06 08:00:10|15903.2|15899.2|15903.6|15899.6|15903.6|15899.6|15902.7|15898.7|650
1625558420000|2021-07-06 08:00:20|15903.3|15899.3|15902.8|15898.8|15903.3|15899.3|15902.8|15898.8|500
1625558430000|2021-07-06 08:00:30|15902.2|15898.2|15901.2|15897.2|15902.3|15898.3|15900.6|15896.6|3150
1625558440000|2021-07-06 08:00:40|15901.6|15897.6|15901.1|15897.1|15901.6|15897.6|15901|15897|50
1625558450000|2021-07-06 08:00:50|15901.3|15897.3|15900.9|15896.9|15901.5|15897.5|15900.9|15896.9|50
1625558460000|2021-07-06 08:01:00|15900.7|15896.7|15900.5|15896.5|15900.7|15896.7|15900.1|15896.1|1300
1625558470000|2021-07-06 08:01:10|15900.7|15896.7|15900|15896|15900.7|15896.7|15900|15896|950
1625558480000|2021-07-06 08:01:20|15900.2|15896.2|15898.9|15894.9|15900.2|15896.2|15898.6|15894.6|1250
1625558490000|2021-07-06 08:01:30|15899.1|15895.1|15899.2|15895.2|15899.2|15895.2|15899|15895|800
1625558500000|2021-07-06 08:01:40|||||||||300
1625558510000|2021-07-06 08:01:50|15898.8|15894.8|15898.9|15894.9|15899.1|15895.1|15898.8|15894.8|550
1625558520000|2021-07-06 08:02:00|15899|15895|15900.2|15896.2|15900.2|15896.2|15899|15895|900
1625558530000|2021-07-06 08:02:10|15900.9|15896.9|15900.8|15896.8|15900.9|15896.9|15900.7|15896.7|1000
1625558540000|2021-07-06 08:02:20|15900.5|15896.5|15900.4|15896.4|15900.5|15896.5|15900.3|15896.3|250
1625558550000|2021-07-06 08:02:30|15900.3|15896.3|15900.6|15896.6|15900.6|15896.6|15900.1|15896.1|500
1625558560000|2021-07-06 08:02:40|15900.2|15896.2|15900|15896|15900.2|15896.2|15900|15896|750
1625558570000|2021-07-06 08:02:50|15899.7|15895.7|15899.7|15895.7|15900.2|15896.2|15899.7|15895.7|950
1625558580000|2021-07-06 08:03:00|15899.6|15895.6|15900.9|15896.9|15900.9|15896.9|15899.6|15895.6|950
1625558590000|2021-07-06 08:03:10|15900.2|15896.2|15900.7|15896.7|15900.9|15896.9|15900.2|15896.2|3550
1625558600000|2021-07-06 08:03:20|15900.9|15896.9|15900.7|15896.7|15901|15897|15900.5|15896.5|1000
1625558610000|2021-07-06 08:03:30|15900.8|15896.8|15902.9|15898.9|15902.9|15898.9|15900.8|15896.8|2250
1625558620000|2021-07-06 08:03:40|15903|15899|15904|15900|15904|15900|15903|15899|2400
1625558630000|2021-07-06 08:03:50|15904.2|15900.2|15902|15898|15904.2|15900.2|15901.5|15897.5|2400
1625558640000|2021-07-06 08:04:00|15901.8|15897.8|15902.3|15898.3|15902.3|15898.3|15901.8|15897.8|950
1625558650000|2021-07-06 08:04:10|15902.4|15898.4|15903.6|15899.6|15903.6|15899.6|15902.4|15898.4|1150
1625558660000|2021-07-06 08:04:20|15903.1|15899.1|15903.6|15899.6|15903.6|15899.6|15903.1|15899.1|2000
1625558670000|2021-07-06 08:04:30|15903.3|15899.3|15903.6|15899.6|15903.7|15899.7|15903.2|15899.2|650
1625558680000|2021-07-06 08:04:40|15903.5|15899.5|15903.8|15899.8|15904.2|15900.2|15903.5|15899.5|1550
1625558690000|2021-07-06 08:04:50|15904|15900|15904.2|15900.2|15904.2|15900.2|15904|15900|200
1625558700000|2021-07-06 08:05:00|15904.1|15900.1|15904.3|15900.3|15904.6|15900.6|15904.1|15900.1|1800
1625558710000|2021-07-06 08:05:10|15904|15900|15903.8|15899.8|15904.2|15900.2|15903.8|15899.8|600
1625558720000|2021-07-06 08:05:20|15903.1|15899.1|15903.2|15899.2|15903.9|15899.9|15902.7|15898.7|700
1625558730000|2021-07-06 08:05:30|15902.7|15898.7|15901.9|15897.9|15902.7|15898.7|15901.8|15897.8|450
1625558740000|2021-07-06 08:05:40|15901.8|15897.8|15902.3|15898.3|15902.3|15898.3|15901.7|15897.7|200
1625558750000|2021-07-06 08:05:50|15902.8|15898.8|15903.7|15899.7|15903.7|15899.7|15902.8|15898.8|250
1625558760000|2021-07-06 08:06:00|15903.9|15899.9|15904|15900|15904|15900|15903.9|15899.9|200
1625558770000|2021-07-06 08:06:10|15903.7|15899.7|15903.6|15899.6|15903.7|15899.7|15903.6|15899.6|350
1625558780000|2021-07-06 08:06:20|15903.3|15899.3|15903|15899|15903.3|15899.3|15902.9|15898.9|0
1625558790000|2021-07-06 08:06:30|15904.1|15900.1|15904.7|15900.7|15904.8|15900.8|15904.1|15900.1|1350
1625558800000|2021-07-06 08:06:40|15904.5|15900.5|15903.9|15899.9|15904.7|15900.7|15903.9|15899.9|500
1625558810000|2021-07-06 08:06:50|15903.8|15899.8|15903.7|15899.7|15903.9|15899.9|15903.7|15899.7|300
1625558820000|2021-07-06 08:07:00|15904.2|15900.2|15903.5|15899.5|15904.2|15900.2|15903.5|15899.5|300
1625558830000|2021-07-06 08:07:10|15903.4|15899.4|15902.6|15898.6|15903.4|15899.4|15902.6|15898.6|300
1625558840000|2021-07-06 08:07:20|15901.6|15897.6|15901.7|15897.7|15901.7|15897.7|15901.1|15897.1|1000
1625558850000|2021-07-06 08:07:30|15901.8|15897.8|15901.8|15897.8|15901.9|15897.9|15901.5|15897.5|100
1625558860000|2021-07-06 08:07:40|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|100
1625558870000|2021-07-06 08:07:50|15902.2|15898.2|15902.1|15898.1|15902.2|15898.2|15902.1|15898.1|150
1625558880000|2021-07-06 08:08:00|15902.6|15898.6|15903.1|15899.1|15903.1|15899.1|15902.6|15898.6|150
1625558890000|2021-07-06 08:08:10|15903|15899|15902.7|15898.7|15903|15899|15902.7|15898.7|350
1625558900000|2021-07-06 08:08:20|15902.6|15898.6|15901.9|15897.9|15903|15899|15901.9|15897.9|2100
1625558910000|2021-07-06 08:08:30|15902|15898|15900.8|15896.8|15902.1|15898.1|15900.8|15896.8|400
1625558920000|2021-07-06 08:08:40|15900.7|15896.7|15901.4|15897.4|15901.4|15897.4|15900.7|15896.7|100
1625558930000|2021-07-06 08:08:50|15901.7|15897.7|15902|15898|15902|15898|15901.7|15897.7|300
1625558940000|2021-07-06 08:09:00|15902.1|15898.1|15902.3|15898.3|15902.3|15898.3|15902.1|15898.1|250
1625558950000|2021-07-06 08:09:10|15902.4|15898.4|15903|15899|15904.2|15900.2|15902.4|15898.4|4100
1625558960000|2021-07-06 08:09:20|15903.1|15899.1|15904.2|15900.2|15904.2|15900.2|15903|15899|300
1625558970000|2021-07-06 08:09:30|15904.4|15900.4|15905.2|15901.2|15905.4|15901.4|15904.4|15900.4|3200
1625558980000|2021-07-06 08:09:40|15905|15901|15905.4|15901.4|15905.4|15901.4|15905|15901|550
1625558990000|2021-07-06 08:09:50|15905.1|15901.1|15904.2|15900.2|15905.1|15901.1|15904.1|15900.1|950
1625559000000|2021-07-06 08:10:00|15904.1|15900.1|15904.3|15900.3|15904.7|15900.7|15903.9|15899.9|350
1625559010000|2021-07-06 08:10:10|15904.8|15900.8|15904.9|15900.9|15904.9|15900.9|15904.8|15900.8|1300
1625559020000|2021-07-06 08:10:20|15904.7|15900.7|15904.8|15900.8|15904.8|15900.8|15904.7|15900.7|50
1625559030000|2021-07-06 08:10:30|15904.7|15900.7|15904.4|15900.4|15904.8|15900.8|15904.4|15900.4|50
1625559040000|2021-07-06 08:10:40|15904.7|15900.7|15905|15901|15905|15901|15904.7|15900.7|700
1625559050000|2021-07-06 08:10:50|15905.4|15901.4|15905.3|15901.3|15905.4|15901.4|15905.1|15901.1|400
1625559060000|2021-07-06 08:11:00|15905.2|15901.2|15905.1|15901.1|15905.3|15901.3|15905.1|15901.1|250
1625559070000|2021-07-06 08:11:10|15903.8|15899.8|15903|15899|15903.8|15899.8|15903|15899|1000
1625559080000|2021-07-06 08:11:20|15902.8|15898.8|15903.7|15899.7|15903.7|15899.7|15902.8|15898.8|200
1625559090000|2021-07-06 08:11:30|15903.8|15899.8|15903.9|15899.9|15903.9|15899.9|15903.8|15899.8|550
1625559100000|2021-07-06 08:11:40|15904.2|15900.2|15904.3|15900.3|15904.3|15900.3|15904.2|15900.2|150
1625559110000|2021-07-06 08:11:50|15904.5|15900.5|15905.1|15901.1|15905.1|15901.1|15904.5|15900.5|550
1625559120000|2021-07-06 08:12:00|15905.3|15901.3|15905.2|15901.2|15905.4|15901.4|15905.2|15901.2|500
1625559130000|2021-07-06 08:12:10|15905.6|15901.6|15905.8|15901.8|15905.8|15901.8|15905.4|15901.4|1100
1625559140000|2021-07-06 08:12:20|15906.3|15902.3|15903.9|15899.9|15906.3|15902.3|15903.9|15899.9|3100
1625559150000|2021-07-06 08:12:30|15903.6|15899.6|15904.7|15900.7|15904.8|15900.8|15903.6|15899.6|350
1625559160000|2021-07-06 08:12:40|15904.5|15900.5|15904.7|15900.7|15904.7|15900.7|15904.4|15900.4|250
1625559170000|2021-07-06 08:12:50|15904.4|15900.4|15905|15901|15905|15901|15904.4|15900.4|350
1625559180000|2021-07-06 08:13:00|15905.1|15901.1|15905.6|15901.6|15905.6|15901.6|15905.1|15901.1|400
1625559190000|2021-07-06 08:13:10|15905.7|15901.7|15905.6|15901.6|15905.7|15901.7|15905.5|15901.5|100
1625559200000|2021-07-06 08:13:20|15905.8|15901.8|15906.6|15902.6|15906.7|15902.7|15905.8|15901.8|1000
1625559210000|2021-07-06 08:13:30|15906.5|15902.5|15906.7|15902.7|15906.8|15902.8|15905.7|15901.7|1350
1625559220000|2021-07-06 08:13:40|15906.3|15902.3|15905|15901|15906.3|15902.3|15905|15901|1250
1625559230000|2021-07-06 08:13:50|15905.1|15901.1|15906.3|15902.3|15906.3|15902.3|15905.1|15901.1|1600
1625559240000|2021-07-06 08:14:00|15906.2|15902.2|15905.3|15901.3|15906.3|15902.3|15905.2|15901.2|950
1625559250000|2021-07-06 08:14:10|15905.2|15901.2|15905.4|15901.4|15905.4|15901.4|15905.2|15901.2|600
1625559260000|2021-07-06 08:14:20|15906|15902|15905.3|15901.3|15906|15902|15905.2|15901.2|2250
1625559270000|2021-07-06 08:14:30|15905.5|15901.5|15906|15902|15906|15902|15905.5|15901.5|1400
1625559280000|2021-07-06 08:14:40|15905.9|15901.9|15905.6|15901.6|15905.9|15901.9|15905.4|15901.4|950
1625559290000|2021-07-06 08:14:50|15905.7|15901.7|15905.6|15901.6|15905.7|15901.7|15905.6|15901.6|400
1625559300000|2021-07-06 08:15:00|15905.8|15901.8|15905.9|15901.9|15906.3|15902.3|15905.8|15901.8|1500
1625559310000|2021-07-06 08:15:10|15904.7|15900.7|15903.5|15899.5|15904.7|15900.7|15903.5|15899.5|1350
1625559320000|2021-07-06 08:15:20|15903.4|15899.4|15901.9|15897.9|15903.4|15899.4|15901.2|15897.2|1350
1625559330000|2021-07-06 08:15:30|15902.6|15898.6|15903.1|15899.1|15903.4|15899.4|15902.6|15898.6|700
1625559340000|2021-07-06 08:15:40|15903.3|15899.3|15902.7|15898.7|15903.3|15899.3|15902.7|15898.7|200
1625559350000|2021-07-06 08:15:50|15901.9|15897.9|15900|15896|15902|15898|15900|15896|2350
1625559360000|2021-07-06 08:16:00|15899.8|15895.8|15899|15895|15899.8|15895.8|15899|15895|1700
1625559370000|2021-07-06 08:16:10|15899.2|15895.2|15898.9|15894.9|15899.2|15895.2|15898.7|15894.7|2200
1625559380000|2021-07-06 08:16:20|15900.5|15896.5|15901|15897|15901.8|15897.8|15900.4|15896.4|1900
1625559390000|2021-07-06 08:16:30|15900.5|15896.5|15902.3|15898.3|15902.5|15898.5|15900.5|15896.5|1200
1625559400000|2021-07-06 08:16:40|15902.5|15898.5|15904.1|15900.1|15904.1|15900.1|15902.5|15898.5|450
1625559410000|2021-07-06 08:16:50|15904.3|15900.3|15904.9|15900.9|15904.9|15900.9|15904.3|15900.3|900
1625559420000|2021-07-06 08:17:00|15903.3|15899.3|15906|15902|15906|15902|15903.3|15899.3|2450
1625559430000|2021-07-06 08:17:10|15906.1|15902.1|15906|15902|15906.2|15902.2|15906|15902|2550
1625559440000|2021-07-06 08:17:20|15906.6|15902.6|15907|15903|15907|15903|15906.6|15902.6|3550
1625559450000|2021-07-06 08:17:30|15907.2|15903.2|15907.1|15903.1|15907.2|15903.2|15906.7|15902.7|2600
1625559460000|2021-07-06 08:17:40|15907.2|15903.2|15912.5|15908.5|15912.5|15908.5|15907.2|15903.2|13200
1625559470000|2021-07-06 08:17:50|15912.2|15908.2|15911.5|15907.5|15912.2|15908.2|15910.4|15906.4|1550
1625559480000|2021-07-06 08:18:00|15912.1|15908.1|15912.6|15908.6|15912.8|15908.8|15912|15908|900
1625559490000|2021-07-06 08:18:10|15912.4|15908.4|15912.8|15908.8|15912.8|15908.8|15912|15908|500
1625559500000|2021-07-06 08:18:20|15913.3|15909.3|15912.8|15908.8|15914|15910|15911.6|15907.6|4600
1625559510000|2021-07-06 08:18:30|15912.3|15908.3|15913.4|15909.4|15913.5|15909.5|15912.3|15908.3|950
1625559520000|2021-07-06 08:18:40|15913.1|15909.1|15912.8|15908.8|15913.2|15909.2|15912.8|15908.8|1000
1625559530000|2021-07-06 08:18:50|15912.9|15908.9|15914.9|15910.9|15914.9|15910.9|15912.9|15908.9|3300
1625559540000|2021-07-06 08:19:00|15915.1|15911.1|15915|15911|15915.2|15911.2|15914.9|15910.9|1100
1625559550000|2021-07-06 08:19:10|15914.9|15910.9|15915.6|15911.6|15915.9|15911.9|15914.9|15910.9|3850
1625559560000|2021-07-06 08:19:20|15915.7|15911.7|15915.9|15911.9|15915.9|15911.9|15915.4|15911.4|1400
1625559570000|2021-07-06 08:19:30|15915.7|15911.7|15915.6|15911.6|15915.7|15911.7|15914.9|15910.9|1150
1625559580000|2021-07-06 08:19:40|15916.1|15912.1|15915.7|15911.7|15916.1|15912.1|15915.4|15911.4|650
1625559590000|2021-07-06 08:19:50|15915.4|15911.4|15915.1|15911.1|15915.9|15911.9|15915.1|15911.1|2050
1625559600000|2021-07-06 08:20:00|15915.2|15911.2|15916.1|15912.1|15916.1|15912.1|15915.2|15911.2|1450
1625559610000|2021-07-06 08:20:10|15916|15912|15916|15912|15916|15912|15916|15912|950
1625559620000|2021-07-06 08:20:20|15916.2|15912.2|15916|15912|15916.2|15912.2|15915|15911|1450
1625559630000|2021-07-06 08:20:30|15915.9|15911.9|15915.9|15911.9|15916|15912|15915.9|15911.9|550
1625559640000|2021-07-06 08:20:40|15916|15912|15915.5|15911.5|15916|15912|15915.5|15911.5|550
1625559650000|2021-07-06 08:20:50|15915.2|15911.2|15915|15911|15915.6|15911.6|15915|15911|2000
1625559660000|2021-07-06 08:21:00|15915.1|15911.1|15913.7|15909.7|15915.3|15911.3|15913.7|15909.7|500
1625559670000|2021-07-06 08:21:10|15913.6|15909.6|15913.3|15909.3|15913.9|15909.9|15913.3|15909.3|900
1625559680000|2021-07-06 08:21:20|15914|15910|15913.5|15909.5|15914|15910|15913.5|15909.5|1450
1625559690000|2021-07-06 08:21:30|15913.3|15909.3|15913.1|15909.1|15913.3|15909.3|15913.1|15909.1|250
1625559700000|2021-07-06 08:21:40|15913.9|15909.9|15915.9|15911.9|15915.9|15911.9|15913.9|15909.9|1400
1625559710000|2021-07-06 08:21:50|15915.6|15911.6|15915.6|15911.6|15916|15912|15915.6|15911.6|2150
1625559720000|2021-07-06 08:22:00|15915.1|15911.1|15915.9|15911.9|15915.9|15911.9|15914.7|15910.7|950
1625559730000|2021-07-06 08:22:10|15916.1|15912.1|15916.2|15912.2|15916.2|15912.2|15915.7|15911.7|650
1625559740000|2021-07-06 08:22:20|15916.1|15912.1|15916.5|15912.5|15916.5|15912.5|15915.7|15911.7|2400
1625559750000|2021-07-06 08:22:30|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|350
1625559760000|2021-07-06 08:22:40|15916.5|15912.5|15916.8|15912.8|15916.8|15912.8|15916.5|15912.5|950
1625559770000|2021-07-06 08:22:50|15916.9|15912.9|15916.6|15912.6|15917|15913|15916|15912|2950
1625559780000|2021-07-06 08:23:00|15916.5|15912.5|15916.7|15912.7|15916.8|15912.8|15916.3|15912.3|2100
1625559790000|2021-07-06 08:23:10|15916.6|15912.6|15916.1|15912.1|15916.6|15912.6|15915.6|15911.6|900
1625559800000|2021-07-06 08:23:20|15916.3|15912.3|15916.7|15912.7|15916.7|15912.7|15916.2|15912.2|1400
1625559810000|2021-07-06 08:23:30|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|15916.7|15912.7|2400
1625559820000|2021-07-06 08:23:40|15916.2|15912.2|15916.7|15912.7|15916.7|15912.7|15916|15912|1450
1625559830000|2021-07-06 08:23:50|15916.8|15912.8|15916.2|15912.2|15916.8|15912.8|15916.2|15912.2|1100
1625559840000|2021-07-06 08:24:00|15915.8|15911.8|15915.7|15911.7|15915.8|15911.8|15915.6|15911.6|950
1625559850000|2021-07-06 08:24:10|15915.9|15911.9|15915.8|15911.8|15916.1|15912.1|15915.8|15911.8|2500
1625559860000|2021-07-06 08:24:20|15915.2|15911.2|15915.5|15911.5|15915.8|15911.8|15915.2|15911.2|850
1625559870000|2021-07-06 08:24:30|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|200
1625559880000|2021-07-06 08:24:40|15915.5|15911.5|15915.9|15911.9|15915.9|15911.9|15915.5|15911.5|950
1625559890000|2021-07-06 08:24:50|15915.7|15911.7|15915.9|15911.9|15915.9|15911.9|15915.2|15911.2|2800
1625559900000|2021-07-06 08:25:00|15916.4|15912.4|15916.5|15912.5|15916.5|15912.5|15915.8|15911.8|2850
1625559910000|2021-07-06 08:25:10|15917|15913|15916|15912|15917|15913|15916|15912|1450
1625559920000|2021-07-06 08:25:20|15916.6|15912.6|15916|15912|15916.6|15912.6|15915.6|15911.6|900
1625559930000|2021-07-06 08:25:30|15916.3|15912.3|15916.1|15912.1|15916.8|15912.8|15916.1|15912.1|5750
1625559940000|2021-07-06 08:25:40|15915.4|15911.4|15915.6|15911.6|15915.7|15911.7|15915.3|15911.3|1650
1625559950000|2021-07-06 08:25:50|15915|15911|15916.4|15912.4|15916.4|15912.4|15915|15911|400
1625559960000|2021-07-06 08:26:00|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|500
1625559970000|2021-07-06 08:26:10|15915.4|15911.4|15915.7|15911.7|15915.9|15911.9|15915.2|15911.2|550
1625559980000|2021-07-06 08:26:20|15915.9|15911.9|15915.6|15911.6|15915.9|15911.9|15915.2|15911.2|450
1625559990000|2021-07-06 08:26:30|15915.7|15911.7|15915.6|15911.6|15915.7|15911.7|15915.3|15911.3|1400
1625560000000|2021-07-06 08:26:40|15915.7|15911.7|15915.7|15911.7|15916.1|15912.1|15915.7|15911.7|900
1625560010000|2021-07-06 08:26:50|15915.1|15911.1|15915.7|15911.7|15915.7|15911.7|15915.1|15911.1|2150
1625560020000|2021-07-06 08:27:00|15915.9|15911.9|15915.3|15911.3|15916|15912|15915.2|15911.2|2650
1625560030000|2021-07-06 08:27:10|15914.8|15910.8|15912.7|15908.7|15914.8|15910.8|15912.7|15908.7|1300
1625560040000|2021-07-06 08:27:20|15913.4|15909.4|15913|15909|15913.6|15909.6|15913|15909|2100
1625560050000|2021-07-06 08:27:30|15912.9|15908.9|15913.9|15909.9|15914.1|15910.1|15912.9|15908.9|1000
1625560060000|2021-07-06 08:27:40|15914.2|15910.2|15913.2|15909.2|15914.2|15910.2|15913.2|15909.2|650
1625560070000|2021-07-06 08:27:50|15912.8|15908.8|15912.9|15908.9|15913.7|15909.7|15912.8|15908.8|900
1625560080000|2021-07-06 08:28:00|15913|15909|15911.8|15907.8|15913.1|15909.1|15911.8|15907.8|1000
1625560090000|2021-07-06 08:28:10|15911.9|15907.9|15911.1|15907.1|15911.9|15907.9|15910.3|15906.3|3600
1625560100000|2021-07-06 08:28:20|15911.3|15907.3|15911|15907|15911.4|15907.4|15910|15906|650
1625560110000|2021-07-06 08:28:30|15911.3|15907.3|15910.4|15906.4|15911.3|15907.3|15910|15906|900
1625560120000|2021-07-06 08:28:40|15910.8|15906.8|15911.8|15907.8|15911.8|15907.8|15910.8|15906.8|600
1625560130000|2021-07-06 08:28:50|15911.9|15907.9|15911.6|15907.6|15911.9|15907.9|15911.3|15907.3|400
1625560140000|2021-07-06 08:29:00|15912.9|15908.9|15912.3|15908.3|15912.9|15908.9|15911.1|15907.1|3800
1625560150000|2021-07-06 08:29:10|15911.7|15907.7|15911|15907|15911.9|15907.9|15911|15907|800
1625560160000|2021-07-06 08:29:20|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|350
1625560170000|2021-07-06 08:29:30|15910.6|15906.6|15912|15908|15912|15908|15910.6|15906.6|300
1625560180000|2021-07-06 08:29:40|15911.9|15907.9|15912.6|15908.6|15912.7|15908.7|15911.9|15907.9|800
1625560190000|2021-07-06 08:29:50|15912.4|15908.4|15911.4|15907.4|15912.4|15908.4|15911.2|15907.2|300
1625560200000|2021-07-06 08:30:00|15911.5|15907.5|15912|15908|15912.2|15908.2|15911.2|15907.2|500
1625560210000|2021-07-06 08:30:10|15911.6|15907.6|15911.6|15907.6|15911.9|15907.9|15911.6|15907.6|800
1625560220000|2021-07-06 08:30:20|15912|15908|15912.2|15908.2|15912.2|15908.2|15911.4|15907.4|1050
1625560230000|2021-07-06 08:30:30|15912.3|15908.3|15913.3|15909.3|15913.3|15909.3|15912.3|15908.3|1850
1625560240000|2021-07-06 08:30:40|15913.4|15909.4|15913.6|15909.6|15913.8|15909.8|15913.4|15909.4|900
1625560250000|2021-07-06 08:30:50|15913.4|15909.4|15912.9|15908.9|15913.4|15909.4|15912.5|15908.5|1150
1625560260000|2021-07-06 08:31:00|15913|15909|15915.5|15911.5|15915.5|15911.5|15913|15909|1450
1625560270000|2021-07-06 08:31:10|15915.6|15911.6|15915.6|15911.6|15915.8|15911.8|15915.5|15911.5|4400
1625560280000|2021-07-06 08:31:20|15915.8|15911.8|15915.4|15911.4|15915.9|15911.9|15915.1|15911.1|900
1625560290000|2021-07-06 08:31:30|15915.7|15911.7|15915.3|15911.3|15915.7|15911.7|15915.1|15911.1|1250
1625560300000|2021-07-06 08:31:40|15915.2|15911.2|15913.7|15909.7|15915.2|15911.2|15913.7|15909.7|1150
1625560310000|2021-07-06 08:31:50|15913.6|15909.6|15913.6|15909.6|15913.6|15909.6|15913.5|15909.5|150
1625560320000|2021-07-06 08:32:00|15913.9|15909.9|15911.7|15907.7|15913.9|15909.9|15911|15907|1400
1625560330000|2021-07-06 08:32:10|15911.8|15907.8|15912.3|15908.3|15912.7|15908.7|15911.7|15907.7|1350
1625560340000|2021-07-06 08:32:20|15912.1|15908.1|15913.5|15909.5|15913.5|15909.5|15912.1|15908.1|550
1625560350000|2021-07-06 08:32:30|15913.9|15909.9|15914.2|15910.2|15914.2|15910.2|15913.9|15909.9|1300
1625560360000|2021-07-06 08:32:40|15913.8|15909.8|15913.3|15909.3|15913.8|15909.8|15913.1|15909.1|1350
1625560370000|2021-07-06 08:32:50|15913.6|15909.6|15913.1|15909.1|15913.7|15909.7|15912.9|15908.9|850
1625560380000|2021-07-06 08:33:00|15912.9|15908.9|15911.6|15907.6|15913.1|15909.1|15911.6|15907.6|1200
1625560390000|2021-07-06 08:33:10|15911.9|15907.9|15912.7|15908.7|15912.7|15908.7|15911.7|15907.7|1550
1625560400000|2021-07-06 08:33:20|15912.8|15908.8|15912.2|15908.2|15913|15909|15911.9|15907.9|750
1625560410000|2021-07-06 08:33:30|15912.4|15908.4|15912.3|15908.3|15912.4|15908.4|15912|15908|250
1625560420000|2021-07-06 08:33:40|15911.7|15907.7|15912.2|15908.2|15912.4|15908.4|15911.7|15907.7|1100
1625560430000|2021-07-06 08:33:50|15912.1|15908.1|15911.9|15907.9|15912.6|15908.6|15911.9|15907.9|1250
1625560440000|2021-07-06 08:34:00|15911.8|15907.8|15912.1|15908.1|15912.1|15908.1|15911.8|15907.8|250
1625560450000|2021-07-06 08:34:10|15912.4|15908.4|15912.9|15908.9|15912.9|15908.9|15912.1|15908.1|1000
1625560460000|2021-07-06 08:34:20|15912.7|15908.7|15913.1|15909.1|15913.1|15909.1|15912.7|15908.7|650
1625560470000|2021-07-06 08:34:30|15913.4|15909.4|15914|15910|15914|15910|15913.3|15909.3|400
1625560480000|2021-07-06 08:34:40|15913.7|15909.7|15912.6|15908.6|15913.7|15909.7|15912.5|15908.5|850
1625560490000|2021-07-06 08:34:50|15912.7|15908.7|15912.1|15908.1|15912.7|15908.7|15912|15908|300
1625560500000|2021-07-06 08:35:00|15912.3|15908.3|15910.5|15906.5|15912.3|15908.3|15909.1|15905.1|2300
1625560510000|2021-07-06 08:35:10|15911|15907|15911|15907|15911|15907|15910.7|15906.7|550
1625560520000|2021-07-06 08:35:20|15911.2|15907.2|15912.7|15908.7|15912.7|15908.7|15911.2|15907.2|1100
1625560530000|2021-07-06 08:35:30|15912.4|15908.4|15912.9|15908.9|15912.9|15908.9|15912.4|15908.4|750
1625560540000|2021-07-06 08:35:40|15912.2|15908.2|15910.1|15906.1|15912.4|15908.4|15910.1|15906.1|2250
1625560550000|2021-07-06 08:35:50|15909.9|15905.9|15908.2|15904.2|15910|15906|15908.2|15904.2|2500
1625560560000|2021-07-06 08:36:00|15908.1|15904.1|15903.1|15899.1|15908.1|15904.1|15903.1|15899.1|6900
1625560570000|2021-07-06 08:36:10|15903.6|15899.6|15906.2|15902.2|15906.2|15902.2|15902.3|15898.3|19200
1625560580000|2021-07-06 08:36:20|15905.6|15901.6|15906.7|15902.7|15906.9|15902.9|15905.6|15901.6|1050
1625560590000|2021-07-06 08:36:30|15906.2|15902.2|15904.9|15900.9|15906.2|15902.2|15904.9|15900.9|2050
1625560600000|2021-07-06 08:36:40|15904|15900|15902|15898|15904|15900|15902|15898|1000
1625560610000|2021-07-06 08:36:50|15901.5|15897.5|15899|15895|15901.5|15897.5|15898.2|15894.2|12350
1625560620000|2021-07-06 08:37:00|15899.5|15895.5|15899.7|15895.7|15900.3|15896.3|15899.5|15895.5|2150
1625560630000|2021-07-06 08:37:10|15900|15896|15903.2|15899.2|15903.2|15899.2|15900|15896|2550
1625560640000|2021-07-06 08:37:20|15902.9|15898.9|15904.3|15900.3|15904.3|15900.3|15902.5|15898.5|1350
1625560650000|2021-07-06 08:37:30|15905.3|15901.3|15903.5|15899.5|15905.3|15901.3|15903.5|15899.5|3350
1625560660000|2021-07-06 08:37:40|15903.2|15899.2|15903.6|15899.6|15903.6|15899.6|15902.8|15898.8|1550
1625560670000|2021-07-06 08:37:50|15903.5|15899.5|15902.9|15898.9|15903.5|15899.5|15902.9|15898.9|1250
1625560680000|2021-07-06 08:38:00|15902.7|15898.7|15901.9|15897.9|15902.7|15898.7|15901.9|15897.9|2650
1625560690000|2021-07-06 08:38:10|15902.1|15898.1|15902.4|15898.4|15902.4|15898.4|15902.1|15898.1|1250
1625560700000|2021-07-06 08:38:20|15903|15899|15904.9|15900.9|15904.9|15900.9|15903|15899|1850
1625560710000|2021-07-06 08:38:30|15905.1|15901.1|15906.4|15902.4|15906.4|15902.4|15905.1|15901.1|1000
1625560720000|2021-07-06 08:38:40|15906.1|15902.1|15905.1|15901.1|15906.7|15902.7|15904.7|15900.7|2900
1625560730000|2021-07-06 08:38:50|15905.5|15901.5|15906.2|15902.2|15906.2|15902.2|15905.5|15901.5|1900
1625560740000|2021-07-06 08:39:00|15906.3|15902.3|15904.1|15900.1|15906.3|15902.3|15904.1|15900.1|3450
1625560750000|2021-07-06 08:39:10|15903.7|15899.7|15904.9|15900.9|15904.9|15900.9|15903.5|15899.5|4150
1625560760000|2021-07-06 08:39:20|15904.6|15900.6|15903.9|15899.9|15904.6|15900.6|15903.9|15899.9|750
1625560770000|2021-07-06 08:39:30|15904.4|15900.4|15905.5|15901.5|15905.5|15901.5|15903.8|15899.8|900
1625560780000|2021-07-06 08:39:40|15906.3|15902.3|15905.9|15901.9|15906.3|15902.3|15905.6|15901.6|1200
1625560790000|2021-07-06 08:39:50|15904.4|15900.4|15905.4|15901.4|15905.4|15901.4|15904.2|15900.2|1700
1625560800000|2021-07-06 08:40:00|15905.3|15901.3|15904.2|15900.2|15905.4|15901.4|15904.2|15900.2|2100
1625560810000|2021-07-06 08:40:10|15904.3|15900.3|15904.1|15900.1|15904.3|15900.3|15903.5|15899.5|2150
1625560820000|2021-07-06 08:40:20|15904.3|15900.3|15906|15902|15906|15902|15904.3|15900.3|1650
1625560830000|2021-07-06 08:40:30|15906.2|15902.2|15906.3|15902.3|15906.4|15902.4|15906.1|15902.1|1050
1625560840000|2021-07-06 08:40:40|15906.2|15902.2|15905.6|15901.6|15906.2|15902.2|15905.6|15901.6|1950
1625560850000|2021-07-06 08:40:50|15904.6|15900.6|15905.1|15901.1|15905.1|15901.1|15904.6|15900.6|750
1625560860000|2021-07-06 08:41:00|15905.3|15901.3|15905.1|15901.1|15905.3|15901.3|15904.6|15900.6|800
1625560870000|2021-07-06 08:41:10|15904.9|15900.9|15905.7|15901.7|15905.9|15901.9|15904.9|15900.9|700
1625560880000|2021-07-06 08:41:20|15905.9|15901.9|15905.7|15901.7|15906.1|15902.1|15905.7|15901.7|750
1625560890000|2021-07-06 08:41:30|15905.8|15901.8|15907|15903|15907|15903|15905.8|15901.8|400
1625560900000|2021-07-06 08:41:40|15907.3|15903.3|15904.7|15900.7|15907.7|15903.7|15904.7|15900.7|1900
1625560910000|2021-07-06 08:41:50|15906.2|15902.2|15904.9|15900.9|15906.9|15902.9|15904.7|15900.7|1400
1625560920000|2021-07-06 08:42:00|15905.4|15901.4|15905.1|15901.1|15905.6|15901.6|15904.9|15900.9|750
1625560930000|2021-07-06 08:42:10|15904.9|15900.9|15904.2|15900.2|15904.9|15900.9|15904.2|15900.2|400
1625560940000|2021-07-06 08:42:20|15904|15900|15905.2|15901.2|15905.2|15901.2|15904|15900|1450
1625560950000|2021-07-06 08:42:30|15905.3|15901.3|15907.1|15903.1|15907.1|15903.1|15905.3|15901.3|650
1625560960000|2021-07-06 08:42:40|15907.2|15903.2|15907.6|15903.6|15907.8|15903.8|15907.2|15903.2|1800
1625560970000|2021-07-06 08:42:50|15907.8|15903.8|15906.1|15902.1|15908|15904|15906.1|15902.1|1600
1625560980000|2021-07-06 08:43:00|15906.5|15902.5|15907.2|15903.2|15907.2|15903.2|15906.5|15902.5|450
1625560990000|2021-07-06 08:43:10|15906.2|15902.2|15905.3|15901.3|15906.2|15902.2|15905.3|15901.3|1100
1625561000000|2021-07-06 08:43:20|15906.8|15902.8|15906.9|15902.9|15906.9|15902.9|15906.7|15902.7|700
1625561010000|2021-07-06 08:43:30|15907.4|15903.4|15907.1|15903.1|15907.4|15903.4|15906.9|15902.9|1050
1625561020000|2021-07-06 08:43:40|15906|15902|15906.3|15902.3|15906.6|15902.6|15906|15902|550
1625561030000|2021-07-06 08:43:50|15906.2|15902.2|15905.9|15901.9|15906.2|15902.2|15905.9|15901.9|550
1625561040000|2021-07-06 08:44:00|15905|15901|15905.1|15901.1|15905.1|15901.1|15904.9|15900.9|3200
1625561050000|2021-07-06 08:44:10|15905.6|15901.6|15904.6|15900.6|15906.9|15902.9|15904.4|15900.4|4900
1625561060000|2021-07-06 08:44:20|15904.4|15900.4|15903.7|15899.7|15904.8|15900.8|15903.3|15899.3|3200
1625561070000|2021-07-06 08:44:30|15904.1|15900.1|15905.6|15901.6|15905.6|15901.6|15903.2|15899.2|1800
1625561080000|2021-07-06 08:44:40|15905.7|15901.7|15905.2|15901.2|15905.7|15901.7|15904.9|15900.9|650
1625561090000|2021-07-06 08:44:50|15903.9|15899.9|15903.7|15899.7|15903.9|15899.9|15903.7|15899.7|100
1625561100000|2021-07-06 08:45:00|15903.6|15899.6|15903.9|15899.9|15903.9|15899.9|15903.2|15899.2|650
1625561110000|2021-07-06 08:45:10|15903.2|15899.2|15902.6|15898.6|15903.4|15899.4|15902.1|15898.1|1250
1625561120000|2021-07-06 08:45:20|15902|15898|15902.2|15898.2|15902.6|15898.6|15902|15898|700
1625561130000|2021-07-06 08:45:30|15902.4|15898.4|15902.3|15898.3|15902.7|15898.7|15901.9|15897.9|850
1625561140000|2021-07-06 08:45:40|15902.2|15898.2|15901.7|15897.7|15902.2|15898.2|15901.6|15897.6|1250
1625561150000|2021-07-06 08:45:50|15901.9|15897.9|15900.1|15896.1|15901.9|15897.9|15900.1|15896.1|850
1625561160000|2021-07-06 08:46:00|15900|15896|15899.8|15895.8|15900.1|15896.1|15899.5|15895.5|2200
1625561170000|2021-07-06 08:46:10|15899.9|15895.9|15900.4|15896.4|15900.6|15896.6|15899.7|15895.7|1700
1625561180000|2021-07-06 08:46:20|15900.3|15896.3|15900.2|15896.2|15900.4|15896.4|15900.2|15896.2|800
1625561190000|2021-07-06 08:46:30|15899.6|15895.6|15899.3|15895.3|15899.6|15895.6|15899|15895|750
1625561200000|2021-07-06 08:46:40|15898.7|15894.7|15898.9|15894.9|15899.2|15895.2|15898.7|15894.7|2100
1625561210000|2021-07-06 08:46:50|15898.6|15894.6|15897.1|15893.1|15898.6|15894.6|15897|15893|1450
1625561220000|2021-07-06 08:47:00|15896.9|15892.9|15894.5|15890.5|15896.9|15892.9|15893.8|15889.8|12200
1625561230000|2021-07-06 08:47:10|15894.6|15890.6|15894.2|15890.2|15894.6|15890.6|15892.1|15888.1|2750
1625561240000|2021-07-06 08:47:20|15894.1|15890.1|15893.3|15889.3|15895.2|15891.2|15893.1|15889.1|3050
1625561250000|2021-07-06 08:47:30|15894|15890|15894.5|15890.5|15894.9|15890.9|15893.8|15889.8|2550
1625561260000|2021-07-06 08:47:40|15894.7|15890.7|15893.4|15889.4|15895.1|15891.1|15893.4|15889.4|1900
1625561270000|2021-07-06 08:47:50|15893.3|15889.3|15892.7|15888.7|15893.8|15889.8|15892.7|15888.7|3650
1625561280000|2021-07-06 08:48:00|15892.9|15888.9|15891.7|15887.7|15892.9|15888.9|15891.1|15887.1|2550
1625561290000|2021-07-06 08:48:10|15892.2|15888.2|15893.7|15889.7|15893.7|15889.7|15892.2|15888.2|3500
1625561300000|2021-07-06 08:48:20|15893.6|15889.6|15895.1|15891.1|15895.1|15891.1|15893.6|15889.6|2600
1625561310000|2021-07-06 08:48:30|15895.2|15891.2|15894.3|15890.3|15895.4|15891.4|15893.9|15889.9|3350
1625561320000|2021-07-06 08:48:40|15893.4|15889.4|15893|15889|15893.4|15889.4|15893|15889|3300
1625561330000|2021-07-06 08:48:50|15893.1|15889.1|15894.2|15890.2|15894.2|15890.2|15893.1|15889.1|3150
1625561340000|2021-07-06 08:49:00|15894.3|15890.3|15893.1|15889.1|15894.3|15890.3|15892.8|15888.8|6150
1625561350000|2021-07-06 08:49:10|15892.6|15888.6|15891.6|15887.6|15892.6|15888.6|15891.6|15887.6|2900
1625561360000|2021-07-06 08:49:20|15891.3|15887.3|15889.5|15885.5|15891.3|15887.3|15889.4|15885.4|5750
1625561370000|2021-07-06 08:49:30|15889.2|15885.2|15889.7|15885.7|15889.7|15885.7|15888.2|15884.2|5650
1625561380000|2021-07-06 08:49:40|15889.8|15885.8|15890.2|15886.2|15891|15887|15889.5|15885.5|3250
1625561390000|2021-07-06 08:49:50|15890|15886|15888|15884|15890|15886|15888|15884|3450
1625561400000|2021-07-06 08:50:00|15887.9|15883.9|15885.1|15881.1|15887.9|15883.9|15885.1|15881.1|13500
1625561410000|2021-07-06 08:50:10|15885.7|15881.7|15883.1|15879.1|15885.7|15881.7|15882.8|15878.8|14950
1625561420000|2021-07-06 08:50:20|15883|15879|15881.6|15877.6|15883.1|15879.1|15881.6|15877.6|22800
1625561430000|2021-07-06 08:50:30|15881|15877|15878.3|15874.3|15881|15877|15876.9|15872.9|14550
1625561440000|2021-07-06 08:50:40|15878.6|15874.6|15879.2|15875.2|15880.6|15876.6|15878.6|15874.6|17700
1625561450000|2021-07-06 08:50:50|15879.1|15875.1|15879.5|15875.5|15879.9|15875.9|15878.7|15874.7|6750
1625561460000|2021-07-06 08:51:00|15878.5|15874.5|15875.2|15871.2|15878.7|15874.7|15874.5|15870.5|22950
1625561470000|2021-07-06 08:51:10|15873.5|15869.5|15869.9|15865.9|15875.3|15871.3|15869.9|15865.9|32600
1625561480000|2021-07-06 08:51:20|15868.9|15864.9|15866.4|15862.4|15868.9|15864.9|15866.4|15862.4|33350
1625561490000|2021-07-06 08:51:30|15867.2|15863.2|15874.4|15870.4|15874.4|15870.4|15867.2|15863.2|38350
1625561500000|2021-07-06 08:51:40|15874.6|15870.6|15873.3|15869.3|15874.6|15870.6|15872.7|15868.7|10100
1625561510000|2021-07-06 08:51:50|15874|15870|15873.7|15869.7|15875.2|15871.2|15873.6|15869.6|5400
1625561520000|2021-07-06 08:52:00|15873.4|15869.4|15871.8|15867.8|15873.4|15869.4|15871.8|15867.8|7600
1625561530000|2021-07-06 08:52:10|15871.3|15867.3|15868|15864|15871.3|15867.3|15868|15864|8700
1625561540000|2021-07-06 08:52:20|15867.6|15863.6|15865.7|15861.7|15867.8|15863.8|15865.1|15861.1|8200
1625561550000|2021-07-06 08:52:30|15865.1|15861.1|15863.5|15859.5|15865.1|15861.1|15862.7|15858.7|9900
1625561560000|2021-07-06 08:52:40|15863.3|15859.3|15868.2|15864.2|15868.3|15864.3|15863.2|15859.2|14150
1625561570000|2021-07-06 08:52:50|15867.8|15863.8|15867|15863|15867.8|15863.8|15864.8|15860.8|16550
1625561580000|2021-07-06 08:53:00|15868.1|15864.1|15865.4|15861.4|15868.1|15864.1|15865.4|15861.4|6800
1625561590000|2021-07-06 08:53:10|15866.6|15862.6|15867.6|15863.6|15868.8|15864.8|15866.6|15862.6|5800
1625561600000|2021-07-06 08:53:20|15868.5|15864.5|15871.1|15867.1|15871.1|15867.1|15868.5|15864.5|7650
1625561610000|2021-07-06 08:53:30|15870.9|15866.9|15871.1|15867.1|15871.8|15867.8|15870.9|15866.9|5400
1625561620000|2021-07-06 08:53:40|15871.5|15867.5|15873.3|15869.3|15873.7|15869.7|15871.5|15867.5|6450
1625561630000|2021-07-06 08:53:50|15873.9|15869.9|15875.4|15871.4|15876.2|15872.2|15873.7|15869.7|7550
1625561640000|2021-07-06 08:54:00|15875.5|15871.5|15878.7|15874.7|15878.7|15874.7|15875.1|15871.1|5000
1625561650000|2021-07-06 08:54:10|15878|15874|15879.4|15875.4|15881.3|15877.3|15878|15874|3750
1625561660000|2021-07-06 08:54:20|15879.8|15875.8|15878|15874|15880.1|15876.1|15878|15874|14000
1625561670000|2021-07-06 08:54:30|15879|15875|15877.5|15873.5|15879.7|15875.7|15877.5|15873.5|18850
1625561680000|2021-07-06 08:54:40|15877|15873|15877.9|15873.9|15878.5|15874.5|15877|15873|2450
1625561690000|2021-07-06 08:54:50|15878.2|15874.2|15877.5|15873.5|15878.2|15874.2|15876.3|15872.3|3600
1625561700000|2021-07-06 08:55:00|15877.6|15873.6|15877.4|15873.4|15877.6|15873.6|15875.9|15871.9|4050
1625561710000|2021-07-06 08:55:10|15877.2|15873.2|15875|15871|15877.2|15873.2|15875|15871|1950
1625561720000|2021-07-06 08:55:20|15875.4|15871.4|15873.7|15869.7|15875.4|15871.4|15872.5|15868.5|2650
1625561730000|2021-07-06 08:55:30|15872.9|15868.9|15868.3|15864.3|15872.9|15868.9|15868|15864|4150
1625561740000|2021-07-06 08:55:40|15867.9|15863.9|15868.3|15864.3|15869.2|15865.2|15867.9|15863.9|4300
1625561750000|2021-07-06 08:55:50|15867.2|15863.2|15866.1|15862.1|15867.8|15863.8|15866.1|15862.1|6100
1625561760000|2021-07-06 08:56:00|15866.3|15862.3|15870|15866|15870|15866|15866.2|15862.2|3800
1625561770000|2021-07-06 08:56:10|15869.9|15865.9|15870.6|15866.6|15871.3|15867.3|15869.1|15865.1|2250
1625561780000|2021-07-06 08:56:20|15870.8|15866.8|15870.9|15866.9|15870.9|15866.9|15869.9|15865.9|2900
1625561790000|2021-07-06 08:56:30|15870.8|15866.8|15870.3|15866.3|15870.8|15866.8|15870.1|15866.1|1150
1625561800000|2021-07-06 08:56:40|15868.9|15864.9|15868.2|15864.2|15868.9|15864.9|15868.1|15864.1|1350
1625561810000|2021-07-06 08:56:50|15868.6|15864.6|15867.8|15863.8|15869.8|15865.8|15867.8|15863.8|2300
1625561820000|2021-07-06 08:57:00|15868.5|15864.5|15871|15867|15871|15867|15868.5|15864.5|1700
1625561830000|2021-07-06 08:57:10|15870.5|15866.5|15872|15868|15872|15868|15870.5|15866.5|3150
1625561840000|2021-07-06 08:57:20|15872.4|15868.4|15871.1|15867.1|15872.4|15868.4|15869.4|15865.4|2100
1625561850000|2021-07-06 08:57:30|15871.6|15867.6|15873.9|15869.9|15873.9|15869.9|15871.6|15867.6|3200
1625561860000|2021-07-06 08:57:40|15874.3|15870.3|15873.7|15869.7|15874.5|15870.5|15873.4|15869.4|1650
1625561870000|2021-07-06 08:57:50|15873.8|15869.8|15872.5|15868.5|15873.8|15869.8|15872.5|15868.5|1450
1625561880000|2021-07-06 08:58:00|15871.9|15867.9|15869.7|15865.7|15871.9|15867.9|15869.7|15865.7|5950
1625561890000|2021-07-06 08:58:10|15870|15866|15871.4|15867.4|15871.4|15867.4|15869.6|15865.6|850
1625561900000|2021-07-06 08:58:20|15871.5|15867.5|15871.2|15867.2|15871.5|15867.5|15871|15867|650
1625561910000|2021-07-06 08:58:30|15869.6|15865.6|15870.1|15866.1|15870.7|15866.7|15869.6|15865.6|1200
1625561920000|2021-07-06 08:58:40|15870|15866|15873.7|15869.7|15873.7|15869.7|15869.3|15865.3|2050
1625561930000|2021-07-06 08:58:50|15873.4|15869.4|15875.8|15871.8|15875.8|15871.8|15872.7|15868.7|600
1625561940000|2021-07-06 08:59:00|15875.6|15871.6|15874.1|15870.1|15875.6|15871.6|15873.7|15869.7|1900
1625561950000|2021-07-06 08:59:10|15874|15870|15873.7|15869.7|15874.2|15870.2|15873.2|15869.2|1850
1625561960000|2021-07-06 08:59:20|15873.2|15869.2|15873.2|15869.2|15873.3|15869.3|15872|15868|1350
1625561970000|2021-07-06 08:59:30|15873.5|15869.5|15870|15866|15873.9|15869.9|15870|15866|3400
1625561980000|2021-07-06 08:59:40|15869.6|15865.6|15867.9|15863.9|15869.6|15865.6|15867.9|15863.9|1550
1625561990000|2021-07-06 08:59:50|15868.4|15864.4|15867.9|15863.9|15868.4|15864.4|15867.9|15863.9|750
1625562000000|2021-07-06 09:00:00|15867|15863|15863.9|15859.9|15867|15863|15863.9|15859.9|6850
1625562010000|2021-07-06 09:00:10|15862.9|15858.9|15854.9|15850.9|15862.9|15858.9|15853.9|15849.9|29100
1625562020000|2021-07-06 09:00:20|15855.4|15851.4|15855.3|15851.3|15856|15852|15854.9|15850.9|7250
1625562030000|2021-07-06 09:00:30|15855.1|15851.1|15856.7|15852.7|15856.9|15852.9|15855.1|15851.1|8450
1625562040000|2021-07-06 09:00:40|15856.8|15852.8|15853.8|15849.8|15856.8|15852.8|15853.8|15849.8|4000
1625562050000|2021-07-06 09:00:50|15853.9|15849.9|15856.9|15852.9|15856.9|15852.9|15853.6|15849.6|5950
1625562060000|2021-07-06 09:01:00|15855.9|15851.9|15852.8|15848.8|15856|15852|15852.8|15848.8|9150
1625562070000|2021-07-06 09:01:10|15853.1|15849.1|15852.4|15848.4|15853.2|15849.2|15851.4|15847.4|7200
1625562080000|2021-07-06 09:01:20|15847.9|15843.9|15848.2|15844.2|15848.5|15844.5|15846.1|15842.1|16200
1625562090000|2021-07-06 09:01:30|15848.4|15844.4|15849.5|15845.5|15849.5|15845.5|15847.7|15843.7|4100
1625562100000|2021-07-06 09:01:40|15849.6|15845.6|15856|15852|15856|15852|15849.6|15845.6|3750
1625562110000|2021-07-06 09:01:50|15856.1|15852.1|15855.9|15851.9|15857.4|15853.4|15855.9|15851.9|3150
1625562120000|2021-07-06 09:02:00|15855.7|15851.7|15855.7|15851.7|15856.3|15852.3|15854.2|15850.2|4900
1625562130000|2021-07-06 09:02:10|15856|15852|15853.7|15849.7|15856.3|15852.3|15853.7|15849.7|5250
1625562140000|2021-07-06 09:02:20|15853.2|15849.2|15853.3|15849.3|15853.9|15849.9|15851.8|15847.8|7100
1625562150000|2021-07-06 09:02:30|15852.6|15848.6|15854.1|15850.1|15854.1|15850.1|15851|15847|4200
1625562160000|2021-07-06 09:02:40|15853.9|15849.9|15853.4|15849.4|15854.9|15850.9|15853.4|15849.4|3250
1625562170000|2021-07-06 09:02:50|15852.6|15848.6|15854.9|15850.9|15855.1|15851.1|15852.6|15848.6|2650
1625562180000|2021-07-06 09:03:00|15853.4|15849.4|15849.6|15845.6|15853.6|15849.6|15849.6|15845.6|16200
1625562190000|2021-07-06 09:03:10|15849.8|15845.8|15849.8|15845.8|15851.4|15847.4|15849.7|15845.7|5350
1625562200000|2021-07-06 09:03:20|15851.7|15847.7|15850.6|15846.6|15851.7|15847.7|15850.1|15846.1|5150
1625562210000|2021-07-06 09:03:30|15850.7|15846.7|15848.2|15844.2|15851.1|15847.1|15848.2|15844.2|3100
1625562220000|2021-07-06 09:03:40|15848|15844|15846.7|15842.7|15848.7|15844.7|15846.7|15842.7|8000
1625562230000|2021-07-06 09:03:50|15846.8|15842.8|15845.4|15841.4|15848.6|15844.6|15845.4|15841.4|7550
1625562240000|2021-07-06 09:04:00|15845.3|15841.3|15845.2|15841.2|15845.4|15841.4|15844|15840|11750
1625562250000|2021-07-06 09:04:10|15846.4|15842.4|15847.3|15843.3|15849.4|15845.4|15846.4|15842.4|18800
1625562260000|2021-07-06 09:04:20|15845.8|15841.8|15844.6|15840.6|15846.2|15842.2|15844.2|15840.2|7600
1625562270000|2021-07-06 09:04:30|15844|15840|15845.1|15841.1|15846|15842|15843.6|15839.6|8500
1625562280000|2021-07-06 09:04:40|15846|15842|15849|15845|15849|15845|15845.7|15841.7|5200
1625562290000|2021-07-06 09:04:50|15848.5|15844.5|15848.8|15844.8|15849.1|15845.1|15847.7|15843.7|4300
1625562300000|2021-07-06 09:05:00|15848.6|15844.6|15849.9|15845.9|15850|15846|15848|15844|3650
1625562310000|2021-07-06 09:05:10|15853|15849|15851.7|15847.7|15853.3|15849.3|15851.7|15847.7|6650
1625562320000|2021-07-06 09:05:20|15851.3|15847.3|15853.7|15849.7|15853.7|15849.7|15850.7|15846.7|2500
1625562330000|2021-07-06 09:05:30|15854.4|15850.4|15854.7|15850.7|15855.7|15851.7|15852.6|15848.6|3800
1625562340000|2021-07-06 09:05:40|15855.8|15851.8|15858.7|15854.7|15858.7|15854.7|15855|15851|6500
1625562350000|2021-07-06 09:05:50|15859.4|15855.4|15860.1|15856.1|15860.2|15856.2|15858.5|15854.5|3850
1625562360000|2021-07-06 09:06:00|15858.4|15854.4|15856.1|15852.1|15858.9|15854.9|15856.1|15852.1|5350
1625562370000|2021-07-06 09:06:10|15856.2|15852.2|15858.2|15854.2|15858.9|15854.9|15856.2|15852.2|1850
1625562380000|2021-07-06 09:06:20|15858.5|15854.5|15855.7|15851.7|15858.5|15854.5|15855.4|15851.4|5950
1625562390000|2021-07-06 09:06:30|15856.4|15852.4|15854.9|15850.9|15856.4|15852.4|15854.7|15850.7|1450
1625562400000|2021-07-06 09:06:40|15856.1|15852.1|15854.4|15850.4|15856.1|15852.1|15854.2|15850.2|2400
1625562410000|2021-07-06 09:06:50|15853.9|15849.9|15853|15849|15853.9|15849.9|15852.9|15848.9|2050
1625562420000|2021-07-06 09:07:00|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|15853.1|15849.1|1500
1625562430000|2021-07-06 09:07:10|15853.3|15849.3|15849.1|15845.1|15853.3|15849.3|15849|15845|3600
1625562440000|2021-07-06 09:07:20|15849|15845|15844.7|15840.7|15849|15845|15844.5|15840.5|3600
1625562450000|2021-07-06 09:07:30|15844.1|15840.1|15839.5|15835.5|15844.7|15840.7|15839.5|15835.5|21300
1625562460000|2021-07-06 09:07:40|15839.8|15835.8|15844.4|15840.4|15844.4|15840.4|15839.2|15835.2|6200
1625562470000|2021-07-06 09:07:50|15844.1|15840.1|15846.1|15842.1|15846.5|15842.5|15844.1|15840.1|1000
1625562480000|2021-07-06 09:08:00|15846.6|15842.6|15848.2|15844.2|15848.8|15844.8|15846.2|15842.2|4200
1625562490000|2021-07-06 09:08:10|15849.3|15845.3|15851.3|15847.3|15851.9|15847.9|15848.9|15844.9|2950
1625562500000|2021-07-06 09:08:20|15851.8|15847.8|15853.1|15849.1|15853.5|15849.5|15851.8|15847.8|2650
1625562510000|2021-07-06 09:08:30|15852.8|15848.8|15849.4|15845.4|15852.8|15848.8|15848.5|15844.5|3400
1625562520000|2021-07-06 09:08:40|15850.4|15846.4|15849.9|15845.9|15851.4|15847.4|15849.9|15845.9|1650
1625562530000|2021-07-06 09:08:50|15849.6|15845.6|15850|15846|15850|15846|15849.5|15845.5|2500
1625562540000|2021-07-06 09:09:00|15849|15845|15849.4|15845.4|15849.9|15845.9|15849|15845|1000
1625562550000|2021-07-06 09:09:10|15849.3|15845.3|15850.4|15846.4|15851.3|15847.3|15848.5|15844.5|5250
1625562560000|2021-07-06 09:09:20|15849.1|15845.1|15850.1|15846.1|15850.1|15846.1|15846.8|15842.8|3350
1625562570000|2021-07-06 09:09:30|15850|15846|15845.8|15841.8|15850|15846|15845.8|15841.8|1950
1625562580000|2021-07-06 09:09:40|15845.9|15841.9|15845.4|15841.4|15846.6|15842.6|15844.6|15840.6|2100
1625562590000|2021-07-06 09:09:50|15845.8|15841.8|15845.1|15841.1|15846.9|15842.9|15845.1|15841.1|1000
1625562600000|2021-07-06 09:10:00|15846.1|15842.1|15846.4|15842.4|15846.6|15842.6|15844.1|15840.1|1950
1625562610000|2021-07-06 09:10:10|15846.5|15842.5|15843.2|15839.2|15846.5|15842.5|15843.2|15839.2|3200
1625562620000|2021-07-06 09:10:20|15840.8|15836.8|15841.2|15837.2|15841.3|15837.3|15840|15836|8650
1625562630000|2021-07-06 09:10:30|15841.8|15837.8|15842.7|15838.7|15843.3|15839.3|15841.8|15837.8|5550
1625562640000|2021-07-06 09:10:40|15842.8|15838.8|15840.9|15836.9|15842.9|15838.9|15840.4|15836.4|6750
1625562650000|2021-07-06 09:10:50|15842.4|15838.4|15842.4|15838.4|15844|15840|15842.4|15838.4|5350
1625562660000|2021-07-06 09:11:00|15839.2|15835.2|15839|15835|15839.8|15835.8|15839|15835|8650
1625562670000|2021-07-06 09:11:10|15838.7|15834.7|15836.3|15832.3|15839|15835|15835.8|15831.8|15400
1625562680000|2021-07-06 09:11:20|15837.1|15833.1|15838.1|15834.1|15838.9|15834.9|15837.1|15833.1|13900
1625562690000|2021-07-06 09:11:30|15838.4|15834.4|15838.3|15834.3|15839|15835|15837.4|15833.4|5100
1625562700000|2021-07-06 09:11:40|15838.4|15834.4|15839.2|15835.2|15840.4|15836.4|15837.6|15833.6|5850
1625562710000|2021-07-06 09:11:50|15840.8|15836.8|15843.4|15839.4|15843.6|15839.6|15840.4|15836.4|16050
1625562720000|2021-07-06 09:12:00|15842.9|15838.9|15843.5|15839.5|15843.6|15839.6|15842.5|15838.5|1600
1625562730000|2021-07-06 09:12:10|15844.5|15840.5|15846|15842|15846|15842|15844.3|15840.3|1750
1625562740000|2021-07-06 09:12:20|15847.3|15843.3|15848.9|15844.9|15849.1|15845.1|15846.3|15842.3|2450
1625562750000|2021-07-06 09:12:30|15848.8|15844.8|15847.9|15843.9|15848.8|15844.8|15846.5|15842.5|4150
1625562760000|2021-07-06 09:12:40|15846.8|15842.8|15847.3|15843.3|15847.4|15843.4|15846.3|15842.3|3450
1625562770000|2021-07-06 09:12:50|15847.7|15843.7|15849.3|15845.3|15849.7|15845.7|15847.7|15843.7|1200
1625562780000|2021-07-06 09:13:00|15848.8|15844.8|15850.7|15846.7|15850.9|15846.9|15848|15844|3800
1625562790000|2021-07-06 09:13:10|15850.8|15846.8|15849.4|15845.4|15851|15847|15849.4|15845.4|5100
1625562800000|2021-07-06 09:13:20|15848.4|15844.4|15848.4|15844.4|15850.2|15846.2|15846.8|15842.8|21300
1625562810000|2021-07-06 09:13:30|15848.5|15844.5|15845.9|15841.9|15849.4|15845.4|15845.8|15841.8|8900
1625562820000|2021-07-06 09:13:40|15846|15842|15846.4|15842.4|15846.5|15842.5|15846|15842|1850
1625562830000|2021-07-06 09:13:50|15846.2|15842.2|15846.5|15842.5|15846.8|15842.8|15845.6|15841.6|1550
1625562840000|2021-07-06 09:14:00|15846.9|15842.9|15848.8|15844.8|15848.8|15844.8|15846.9|15842.9|1950
1625562850000|2021-07-06 09:14:10|15849.5|15845.5|15851.8|15847.8|15851.8|15847.8|15849.5|15845.5|7750
1625562860000|2021-07-06 09:14:20|15853.4|15849.4|15850.9|15846.9|15853.4|15849.4|15850.9|15846.9|5150
1625562870000|2021-07-06 09:14:30|15849.9|15845.9|15851.9|15847.9|15851.9|15847.9|15849.5|15845.5|2600
1625562880000|2021-07-06 09:14:40|15851.6|15847.6|15853.6|15849.6|15855.1|15851.1|15851.6|15847.6|5800
1625562890000|2021-07-06 09:14:50|15854.3|15850.3|15855.5|15851.5|15855.5|15851.5|15853.9|15849.9|2250
1625562900000|2021-07-06 09:15:00|15854.9|15850.9|15851.2|15847.2|15855.2|15851.2|15851.2|15847.2|4000
1625562910000|2021-07-06 09:15:10|15851.3|15847.3|15854.5|15850.5|15854.5|15850.5|15851.3|15847.3|1200
1625562920000|2021-07-06 09:15:20|15854.4|15850.4|15853.9|15849.9|15854.4|15850.4|15850.7|15846.7|1800
1625562930000|2021-07-06 09:15:30|15853.7|15849.7|15856.5|15852.5|15856.5|15852.5|15853.4|15849.4|2050
1625562940000|2021-07-06 09:15:40|15855.1|15851.1|15855.6|15851.6|15855.9|15851.9|15854.1|15850.1|2500
1625562950000|2021-07-06 09:15:50|15856.3|15852.3|15856.9|15852.9|15856.9|15852.9|15855.1|15851.1|2450
1625562960000|2021-07-06 09:16:00|15856|15852|15857.1|15853.1|15857.3|15853.3|15856|15852|1200
1625562970000|2021-07-06 09:16:10|15857.8|15853.8|15856.1|15852.1|15858.2|15854.2|15855.8|15851.8|2500
1625562980000|2021-07-06 09:16:20|15855.8|15851.8|15854.4|15850.4|15855.8|15851.8|15853.8|15849.8|4250
1625562990000|2021-07-06 09:16:30|15854.6|15850.6|15851.9|15847.9|15854.6|15850.6|15851.9|15847.9|3950
1625563000000|2021-07-06 09:16:40|15851.4|15847.4|15848.9|15844.9|15851.8|15847.8|15848.9|15844.9|2500
1625563010000|2021-07-06 09:16:50|15848.4|15844.4|15849.8|15845.8|15850.5|15846.5|15848.3|15844.3|1150
1625563020000|2021-07-06 09:17:00|15850.8|15846.8|15852.5|15848.5|15852.6|15848.6|15850.8|15846.8|1400
1625563030000|2021-07-06 09:17:10|15851.8|15847.8|15853.7|15849.7|15853.7|15849.7|15851.8|15847.8|850
1625563040000|2021-07-06 09:17:20|15853.4|15849.4|15853.5|15849.5|15854.4|15850.4|15853.3|15849.3|1150
1625563050000|2021-07-06 09:17:30|15853.3|15849.3|15850.8|15846.8|15853.4|15849.4|15850.8|15846.8|1400
1625563060000|2021-07-06 09:17:40|15849.6|15845.6|15851.2|15847.2|15851.2|15847.2|15849.6|15845.6|1600
1625563070000|2021-07-06 09:17:50|15851.7|15847.7|15852.4|15848.4|15853.1|15849.1|15851.6|15847.6|1050
1625563080000|2021-07-06 09:18:00|15853.6|15849.6|15854.8|15850.8|15854.8|15850.8|15853.6|15849.6|1450
1625563090000|2021-07-06 09:18:10|15853.6|15849.6|15852.1|15848.1|15853.6|15849.6|15850.4|15846.4|3600
1625563100000|2021-07-06 09:18:20|15852|15848|15852.9|15848.9|15853.4|15849.4|15852|15848|1000
1625563110000|2021-07-06 09:18:30|15852.2|15848.2|15852.7|15848.7|15852.9|15848.9|15852.2|15848.2|900
1625563120000|2021-07-06 09:18:40|15852.6|15848.6|15855.5|15851.5|15855.8|15851.8|15852.6|15848.6|2950
1625563130000|2021-07-06 09:18:50|15855.7|15851.7|15854.4|15850.4|15855.7|15851.7|15854.3|15850.3|950
1625563140000|2021-07-06 09:19:00|15855.1|15851.1|15854.9|15850.9|15855.2|15851.2|15854.6|15850.6|400
1625563150000|2021-07-06 09:19:10|15855.7|15851.7|15855.3|15851.3|15855.9|15851.9|15854.7|15850.7|1100
1625563160000|2021-07-06 09:19:20|15856.1|15852.1|15855|15851|15856.4|15852.4|15855|15851|400
1625563170000|2021-07-06 09:19:30|15854.9|15850.9|15855.8|15851.8|15856.5|15852.5|15854.7|15850.7|600
1625563180000|2021-07-06 09:19:40|15856|15852|15857.1|15853.1|15857.2|15853.2|15855.9|15851.9|7100
1625563190000|2021-07-06 09:19:50|15858.1|15854.1|15858.4|15854.4|15858.7|15854.7|15857.2|15853.2|1450
1625563200000|2021-07-06 09:20:00|15858.6|15854.6|15859.3|15855.3|15859.3|15855.3|15858.1|15854.1|1800
1625563210000|2021-07-06 09:20:10|15859.2|15855.2|15857.6|15853.6|15859.2|15855.2|15857.3|15853.3|1750
1625563220000|2021-07-06 09:20:20|15857.8|15853.8|15860.3|15856.3|15861.3|15857.3|15857.8|15853.8|6250
1625563230000|2021-07-06 09:20:30|15860.8|15856.8|15860.8|15856.8|15861.2|15857.2|15860.6|15856.6|3650
1625563240000|2021-07-06 09:20:40|15860|15856|15858.6|15854.6|15860|15856|15858.3|15854.3|2050
1625563250000|2021-07-06 09:20:50|15858.8|15854.8|15858.6|15854.6|15858.8|15854.8|15858.6|15854.6|2050
1625563260000|2021-07-06 09:21:00|15858.5|15854.5|15857.7|15853.7|15858.5|15854.5|15857.5|15853.5|2350
1625563270000|2021-07-06 09:21:10|15857.5|15853.5|15858.6|15854.6|15858.6|15854.6|15857.5|15853.5|2000
1625563280000|2021-07-06 09:21:20|15859.4|15855.4|15859.1|15855.1|15860|15856|15858.9|15854.9|2350
1625563290000|2021-07-06 09:21:30|15859.2|15855.2|15860.6|15856.6|15860.6|15856.6|15859.2|15855.2|2600
1625563300000|2021-07-06 09:21:40|15861.4|15857.4|15862.3|15858.3|15862.9|15858.9|15861.4|15857.4|6700
1625563310000|2021-07-06 09:21:50|15861.4|15857.4|15862.6|15858.6|15863.5|15859.5|15860.1|15856.1|10750
1625563320000|2021-07-06 09:22:00|15862.4|15858.4|15862|15858|15863.2|15859.2|15861.7|15857.7|1950
1625563330000|2021-07-06 09:22:10|15861.7|15857.7|15860.5|15856.5|15861.7|15857.7|15860.5|15856.5|2350
1625563340000|2021-07-06 09:22:20|15860.7|15856.7|15860|15856|15860.7|15856.7|15860|15856|2700
1625563350000|2021-07-06 09:22:30|15859.6|15855.6|15858.9|15854.9|15860.1|15856.1|15858.7|15854.7|4450
1625563360000|2021-07-06 09:22:40|15859.2|15855.2|15858.9|15854.9|15859.5|15855.5|15858.8|15854.8|2600
1625563370000|2021-07-06 09:22:50|15858.1|15854.1|15858.4|15854.4|15858.8|15854.8|15858.1|15854.1|3350
1625563380000|2021-07-06 09:23:00|15858.2|15854.2|15861.6|15857.6|15861.8|15857.8|15858.2|15854.2|2950
1625563390000|2021-07-06 09:23:10|15862.2|15858.2|15863.6|15859.6|15863.6|15859.6|15862.2|15858.2|6850
1625563400000|2021-07-06 09:23:20|15863.7|15859.7|15864.3|15860.3|15865.9|15861.9|15863.7|15859.7|2850
1625563410000|2021-07-06 09:23:30|15864.7|15860.7|15864.4|15860.4|15865.8|15861.8|15864.3|15860.3|5050
1625563420000|2021-07-06 09:23:40|15863.8|15859.8|15863.1|15859.1|15864.1|15860.1|15863.1|15859.1|1300
1625563430000|2021-07-06 09:23:50|15862.8|15858.8|15861.5|15857.5|15863|15859|15859.8|15855.8|2600
1625563440000|2021-07-06 09:24:00|15860.3|15856.3|15862.8|15858.8|15863.2|15859.2|15860.3|15856.3|700
1625563450000|2021-07-06 09:24:10|15862.7|15858.7|15862.8|15858.8|15862.8|15858.8|15861.7|15857.7|1450
1625563460000|2021-07-06 09:24:20|15863|15859|15861.6|15857.6|15863.5|15859.5|15861.6|15857.6|3450
1625563470000|2021-07-06 09:24:30|15861.9|15857.9|15864.2|15860.2|15864.2|15860.2|15861.9|15857.9|350
1625563480000|2021-07-06 09:24:40|15863.4|15859.4|15864.3|15860.3|15864.3|15860.3|15863.2|15859.2|950
1625563490000|2021-07-06 09:24:50|15864.2|15860.2|15865.8|15861.8|15865.8|15861.8|15864.2|15860.2|3700
1625563500000|2021-07-06 09:25:00|15865.2|15861.2|15864.1|15860.1|15866.1|15862.1|15864.1|15860.1|3500
1625563510000|2021-07-06 09:25:10|15865.1|15861.1|15863.2|15859.2|15865.1|15861.1|15863.2|15859.2|1450
1625563520000|2021-07-06 09:25:20|15863.3|15859.3|15864.2|15860.2|15865.4|15861.4|15863.3|15859.3|3350
1625563530000|2021-07-06 09:25:30|15865|15861|15866.8|15862.8|15866.8|15862.8|15865|15861|2850
1625563540000|2021-07-06 09:25:40|15866.9|15862.9|15867.3|15863.3|15867.3|15863.3|15866.9|15862.9|2550
1625563550000|2021-07-06 09:25:50|15867.6|15863.6|15868.6|15864.6|15869.5|15865.5|15867.6|15863.6|9300
1625563560000|2021-07-06 09:26:00|15869.1|15865.1|15869.1|15865.1|15870.8|15866.8|15869.1|15865.1|7950
1625563570000|2021-07-06 09:26:10|15867.1|15863.1|15867.5|15863.5|15868.7|15864.7|15867.1|15863.1|3500
1625563580000|2021-07-06 09:26:20|15867|15863|15866.8|15862.8|15867.4|15863.4|15866.6|15862.6|1100
1625563590000|2021-07-06 09:26:30|15866.7|15862.7|15863.9|15859.9|15866.7|15862.7|15863.9|15859.9|4050
1625563600000|2021-07-06 09:26:40|15864.1|15860.1|15866.1|15862.1|15866.1|15862.1|15863.7|15859.7|2950
1625563610000|2021-07-06 09:26:50|15866.3|15862.3|15866.6|15862.6|15866.6|15862.6|15866.3|15862.3|550
1625563620000|2021-07-06 09:27:00|15866.5|15862.5|15866.9|15862.9|15867|15863|15866.5|15862.5|2300
1625563630000|2021-07-06 09:27:10|15866.4|15862.4|15866.9|15862.9|15866.9|15862.9|15866.2|15862.2|1250
1625563640000|2021-07-06 09:27:20|15867.3|15863.3|15867.4|15863.4|15867.4|15863.4|15866.9|15862.9|2250
1625563650000|2021-07-06 09:27:30|15867.7|15863.7|15868.8|15864.8|15868.8|15864.8|15867.6|15863.6|2400
1625563660000|2021-07-06 09:27:40|15868.3|15864.3|15868.7|15864.7|15870.2|15866.2|15868.1|15864.1|2150
1625563670000|2021-07-06 09:27:50|15869.2|15865.2|15868.6|15864.6|15869.3|15865.3|15868.6|15864.6|1400
1625563680000|2021-07-06 09:28:00|15867|15863|15869.1|15865.1|15869.1|15865.1|15867|15863|4250
1625563690000|2021-07-06 09:28:10|15869.2|15865.2|15870.2|15866.2|15870.2|15866.2|15869.2|15865.2|1650
1625563700000|2021-07-06 09:28:20|15870.6|15866.6|15867.1|15863.1|15870.6|15866.6|15867.1|15863.1|2550
1625563710000|2021-07-06 09:28:30|15866.5|15862.5|15862.9|15858.9|15866.5|15862.5|15862.9|15858.9|1850
1625563720000|2021-07-06 09:28:40|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|750
1625563730000|2021-07-06 09:28:50|15863.5|15859.5|15866.3|15862.3|15866.3|15862.3|15863.2|15859.2|4400
1625563740000|2021-07-06 09:29:00|15866.4|15862.4|15866.8|15862.8|15866.8|15862.8|15866.4|15862.4|650
1625563750000|2021-07-06 09:29:10|15866.6|15862.6|15866.7|15862.7|15866.8|15862.8|15866.2|15862.2|2150
1625563760000|2021-07-06 09:29:20|15867.1|15863.1|15866.1|15862.1|15867.1|15863.1|15866.1|15862.1|450
1625563770000|2021-07-06 09:29:30|15866.2|15862.2|15865.6|15861.6|15866.3|15862.3|15865.3|15861.3|250
1625563780000|2021-07-06 09:29:40|15866|15862|15866.1|15862.1|15866.1|15862.1|15865.3|15861.3|700
1625563790000|2021-07-06 09:29:50|15866|15862|15865|15861|15866.1|15862.1|15865|15861|1150
1625563800000|2021-07-06 09:30:00|15864.4|15860.4|15864.2|15860.2|15864.4|15860.4|15863.6|15859.6|2050
1625563810000|2021-07-06 09:30:10|15863.7|15859.7|15862.8|15858.8|15863.7|15859.7|15861.6|15857.6|6500
1625563820000|2021-07-06 09:30:20|15863|15859|15862.9|15858.9|15863.4|15859.4|15862.9|15858.9|1600
1625563830000|2021-07-06 09:30:30|15863|15859|15866.3|15862.3|15866.3|15862.3|15863|15859|3650
1625563840000|2021-07-06 09:30:40|15866|15862|15864.2|15860.2|15866|15862|15864.2|15860.2|1700
1625563850000|2021-07-06 09:30:50|15864.7|15860.7|15861.5|15857.5|15864.7|15860.7|15861.5|15857.5|4600
1625563860000|2021-07-06 09:31:00|15859.1|15855.1|15858.9|15854.9|15861.1|15857.1|15858.9|15854.9|5200
1625563870000|2021-07-06 09:31:10|15858.8|15854.8|15857.3|15853.3|15858.8|15854.8|15857.3|15853.3|4400
1625563880000|2021-07-06 09:31:20|15856.3|15852.3|15854.5|15850.5|15856.3|15852.3|15854|15850|8100
1625563890000|2021-07-06 09:31:30|15855.3|15851.3|15856.8|15852.8|15857.1|15853.1|15855.3|15851.3|4350
1625563900000|2021-07-06 09:31:40|15855.2|15851.2|15855.9|15851.9|15856.5|15852.5|15855.2|15851.2|2100
1625563910000|2021-07-06 09:31:50|15855.8|15851.8|15857.9|15853.9|15857.9|15853.9|15855.4|15851.4|2650
1625563920000|2021-07-06 09:32:00|15858.3|15854.3|15860.1|15856.1|15860.1|15856.1|15858.3|15854.3|3050
1625563930000|2021-07-06 09:32:10|15859.6|15855.6|15856.5|15852.5|15859.7|15855.7|15856.5|15852.5|4150
1625563940000|2021-07-06 09:32:20|15856.2|15852.2|15856.6|15852.6|15856.9|15852.9|15856.1|15852.1|2650
1625563950000|2021-07-06 09:32:30|15855.4|15851.4|15856.4|15852.4|15856.4|15852.4|15854.7|15850.7|1400
1625563960000|2021-07-06 09:32:40|15856.1|15852.1|15853.8|15849.8|15856.1|15852.1|15853.8|15849.8|850
1625563970000|2021-07-06 09:32:50|15853.2|15849.2|15854.5|15850.5|15854.5|15850.5|15851.8|15847.8|10050
1625563980000|2021-07-06 09:33:00|15854.1|15850.1|15853.1|15849.1|15854.1|15850.1|15853.1|15849.1|7800
1625563990000|2021-07-06 09:33:10|15852.5|15848.5|15851.4|15847.4|15852.5|15848.5|15851.2|15847.2|1300
1625564000000|2021-07-06 09:33:20|15849.9|15845.9|15848.3|15844.3|15849.9|15845.9|15848.3|15844.3|2750
1625564010000|2021-07-06 09:33:30|15848.2|15844.2|15846.8|15842.8|15848.2|15844.2|15846.5|15842.5|4800
1625564020000|2021-07-06 09:33:40|15847.2|15843.2|15847.9|15843.9|15848|15844|15847.1|15843.1|6600
1625564030000|2021-07-06 09:33:50|15848|15844|15846.9|15842.9|15848.1|15844.1|15846.7|15842.7|2150
1625564040000|2021-07-06 09:34:00|15847.5|15843.5|15848.8|15844.8|15848.8|15844.8|15846.5|15842.5|2300
1625564050000|2021-07-06 09:34:10|15847.8|15843.8|15848.4|15844.4|15848.8|15844.8|15847.8|15843.8|1100
1625564060000|2021-07-06 09:34:20|15848.8|15844.8|15846.3|15842.3|15849|15845|15846.3|15842.3|3250
1625564070000|2021-07-06 09:34:30|15845|15841|15845.4|15841.4|15846|15842|15844.6|15840.6|14450
1625564080000|2021-07-06 09:34:40|15845.1|15841.1|15843.2|15839.2|15845.2|15841.2|15843.2|15839.2|1600
1625564090000|2021-07-06 09:34:50|15843.6|15839.6|15843.1|15839.1|15843.6|15839.6|15843.1|15839.1|3200
1625564100000|2021-07-06 09:35:00|15843.3|15839.3|15840.5|15836.5|15843.3|15839.3|15840.5|15836.5|7700
1625564110000|2021-07-06 09:35:10|15840.9|15836.9|15838.6|15834.6|15840.9|15836.9|15838.6|15834.6|7850
1625564120000|2021-07-06 09:35:20|15837.9|15833.9|15836.5|15832.5|15838.2|15834.2|15836.5|15832.5|5900
1625564130000|2021-07-06 09:35:30|15836.4|15832.4|15837.7|15833.7|15838|15834|15833.5|15829.5|49250
1625564140000|2021-07-06 09:35:40|15837.5|15833.5|15838.4|15834.4|15840.1|15836.1|15837.1|15833.1|6950
1625564150000|2021-07-06 09:35:50|15838.5|15834.5|15836.4|15832.4|15838.6|15834.6|15835.9|15831.9|3450
1625564160000|2021-07-06 09:36:00|15835.4|15831.4|15836.8|15832.8|15837.4|15833.4|15835.4|15831.4|10900
1625564170000|2021-07-06 09:36:10|15835.6|15831.6|15836.5|15832.5|15836.8|15832.8|15834.8|15830.8|13100
1625564180000|2021-07-06 09:36:20|15836.3|15832.3|15832.1|15828.1|15836.8|15832.8|15832.1|15828.1|12750
1625564190000|2021-07-06 09:36:30|15831.3|15827.3|15829.9|15825.9|15831.3|15827.3|15829.9|15825.9|5650
1625564200000|2021-07-06 09:36:40|15829.7|15825.7|15826|15822|15829.7|15825.7|15826|15822|11450
1625564210000|2021-07-06 09:36:50|15827.2|15823.2|15825.8|15821.8|15827.2|15823.2|15825.8|15821.8|12500
1625564220000|2021-07-06 09:37:00|15825.6|15821.6|15824.2|15820.2|15825.6|15821.6|15823.4|15819.4|11750
1625564230000|2021-07-06 09:37:10|15824.1|15820.1|15821.9|15817.9|15825.5|15821.5|15821.9|15817.9|10100
1625564240000|2021-07-06 09:37:20|15821.6|15817.6|15822.9|15818.9|15823.1|15819.1|15821.3|15817.3|8100
1625564250000|2021-07-06 09:37:30|15823.2|15819.2|15822.3|15818.3|15823.4|15819.4|15821.9|15817.9|4500
1625564260000|2021-07-06 09:37:40|15822.6|15818.6|15823.9|15819.9|15823.9|15819.9|15822|15818|6450
1625564270000|2021-07-06 09:37:50|15824.9|15820.9|15827|15823|15827.2|15823.2|15824.9|15820.9|7000
1625564280000|2021-07-06 09:38:00|15826.7|15822.7|15826.5|15822.5|15826.7|15822.7|15825.8|15821.8|7400
1625564290000|2021-07-06 09:38:10|15826.9|15822.9|15830.4|15826.4|15830.4|15826.4|15826.6|15822.6|3450
1625564300000|2021-07-06 09:38:20|15831.1|15827.1|15833.3|15829.3|15833.3|15829.3|15831.1|15827.1|16200
1625564310000|2021-07-06 09:38:30|15833|15829|15834.9|15830.9|15835.3|15831.3|15832.7|15828.7|3950
1625564320000|2021-07-06 09:38:40|15834.7|15830.7|15835.6|15831.6|15835.6|15831.6|15834|15830|8400
1625564330000|2021-07-06 09:38:50|15834.2|15830.2|15837.3|15833.3|15837.3|15833.3|15834.2|15830.2|2650
1625564340000|2021-07-06 09:39:00|15838.3|15834.3|15838.5|15834.5|15838.5|15834.5|15835.7|15831.7|3000
1625564350000|2021-07-06 09:39:10|15838.3|15834.3|15835.6|15831.6|15838.9|15834.9|15835.6|15831.6|9250
1625564360000|2021-07-06 09:39:20|15836.3|15832.3|15836.9|15832.9|15837.5|15833.5|15836.3|15832.3|2200
1625564370000|2021-07-06 09:39:30|15837.2|15833.2|15836.7|15832.7|15837.9|15833.9|15836.7|15832.7|2750
1625564380000|2021-07-06 09:39:40|15836.6|15832.6|15835.1|15831.1|15837.7|15833.7|15835.1|15831.1|2650
1625564390000|2021-07-06 09:39:50|15835.2|15831.2|15834.1|15830.1|15835.2|15831.2|15833.9|15829.9|2700
1625564400000|2021-07-06 09:40:00|15832.9|15828.9|15829.8|15825.8|15832.9|15828.9|15829.8|15825.8|9650
1625564410000|2021-07-06 09:40:10|15829.3|15825.3|15827.8|15823.8|15829.3|15825.3|15827.8|15823.8|4750
1625564420000|2021-07-06 09:40:20|15828.2|15824.2|15827.2|15823.2|15828.2|15824.2|15826.6|15822.6|2600
1625564430000|2021-07-06 09:40:30|15827.3|15823.3|15827.1|15823.1|15827.6|15823.6|15826|15822|3000
1625564440000|2021-07-06 09:40:40|15827.6|15823.6|15825.4|15821.4|15827.6|15823.6|15824.7|15820.7|4400
1625564450000|2021-07-06 09:40:50|15825.7|15821.7|15825.1|15821.1|15826.6|15822.6|15824.9|15820.9|5550
1625564460000|2021-07-06 09:41:00|15824.9|15820.9|15824.5|15820.5|15825.3|15821.3|15824.2|15820.2|5050
1625564470000|2021-07-06 09:41:10|15824.4|15820.4|15823.9|15819.9|15824.5|15820.5|15823.2|15819.2|5300
1625564480000|2021-07-06 09:41:20|15823.8|15819.8|15825.9|15821.9|15825.9|15821.9|15823.8|15819.8|4600
1625564490000|2021-07-06 09:41:30|15824.6|15820.6|15825.9|15821.9|15825.9|15821.9|15824.4|15820.4|3650
1625564500000|2021-07-06 09:41:40|15826|15822|15825.8|15821.8|15826.2|15822.2|15825.5|15821.5|2300
1625564510000|2021-07-06 09:41:50|15826|15822|15826.7|15822.7|15826.7|15822.7|15825|15821|4100
1625564520000|2021-07-06 09:42:00|15826.8|15822.8|15825.9|15821.9|15826.8|15822.8|15825.9|15821.9|3750
1625564530000|2021-07-06 09:42:10|15826|15822|15826.6|15822.6|15826.6|15822.6|15825.8|15821.8|4500
1625564540000|2021-07-06 09:42:20|15826.7|15822.7|15826.3|15822.3|15826.8|15822.8|15826.3|15822.3|3650
1625564550000|2021-07-06 09:42:30|15825.9|15821.9|15824.5|15820.5|15825.9|15821.9|15824.4|15820.4|7150
1625564560000|2021-07-06 09:42:40|15824.8|15820.8|15825.8|15821.8|15826.1|15822.1|15824.8|15820.8|6750
1625564570000|2021-07-06 09:42:50|15826.1|15822.1|15826.5|15822.5|15826.5|15822.5|15825.9|15821.9|1550
1625564580000|2021-07-06 09:43:00|15825.7|15821.7|15825.3|15821.3|15825.7|15821.7|15824.3|15820.3|12100
1625564590000|2021-07-06 09:43:10|15825.2|15821.2|15825.3|15821.3|15825.3|15821.3|15824.7|15820.7|3450
1625564600000|2021-07-06 09:43:20|15825.2|15821.2|15824.6|15820.6|15825.2|15821.2|15824.4|15820.4|1600
1625564610000|2021-07-06 09:43:30|15824.1|15820.1|15822.8|15818.8|15824.1|15820.1|15822.8|15818.8|6100
1625564620000|2021-07-06 09:43:40|15821.1|15817.1|15820.4|15816.4|15821.8|15817.8|15819.9|15815.9|12250
1625564630000|2021-07-06 09:43:50|15820.9|15816.9|15819.8|15815.8|15820.9|15816.9|15819|15815|4300
1625564640000|2021-07-06 09:44:00|15820.1|15816.1|15819.9|15815.9|15821.1|15817.1|15818.9|15814.9|7200
1625564650000|2021-07-06 09:44:10|15820.2|15816.2|15818.3|15814.3|15820.6|15816.6|15818.3|15814.3|5650
1625564660000|2021-07-06 09:44:20|15818.5|15814.5|15817.6|15813.6|15818.5|15814.5|15817.5|15813.5|5750
1625564670000|2021-07-06 09:44:30|15817.5|15813.5|15815.5|15811.5|15817.5|15813.5|15815.5|15811.5|7550
1625564680000|2021-07-06 09:44:40|15814.5|15810.5|15813.5|15809.5|15814.5|15810.5|15813.5|15809.5|12550
1625564690000|2021-07-06 09:44:50|15813.6|15809.6|15816|15812|15816.1|15812.1|15813.1|15809.1|17750
1625564700000|2021-07-06 09:45:00|15816.2|15812.2|15817.6|15813.6|15818.3|15814.3|15816.2|15812.2|11400
1625564710000|2021-07-06 09:45:10|15817.4|15813.4|15816.4|15812.4|15817.8|15813.8|15814.8|15810.8|3950
1625564720000|2021-07-06 09:45:20|15816.5|15812.5|15815.5|15811.5|15816.7|15812.7|15815.5|15811.5|2150
1625564730000|2021-07-06 09:45:30|15815.7|15811.7|15817.3|15813.3|15817.3|15813.3|15815.7|15811.7|3200
1625564740000|2021-07-06 09:45:40|15816.8|15812.8|15817.2|15813.2|15818.3|15814.3|15816.8|15812.8|3250
1625564750000|2021-07-06 09:45:50|15817|15813|15815.4|15811.4|15817|15813|15815|15811|4700
1625564760000|2021-07-06 09:46:00|15815.9|15811.9|15815.1|15811.1|15816.4|15812.4|15814.3|15810.3|2950
1625564770000|2021-07-06 09:46:10|15815.6|15811.6|15815.3|15811.3|15815.9|15811.9|15814.1|15810.1|2900
1625564780000|2021-07-06 09:46:20|15816|15812|15818.5|15814.5|15818.5|15814.5|15816|15812|1950
1625564790000|2021-07-06 09:46:30|15818.6|15814.6|15818.4|15814.4|15818.7|15814.7|15818.2|15814.2|2100
1625564800000|2021-07-06 09:46:40|15818.8|15814.8|15818|15814|15819.3|15815.3|15818|15814|3100
1625564810000|2021-07-06 09:46:50|15818.3|15814.3|15816.4|15812.4|15818.3|15814.3|15816.1|15812.1|6450
1625564820000|2021-07-06 09:47:00|15816.3|15812.3|15817.8|15813.8|15818.1|15814.1|15816.2|15812.2|3750
1625564830000|2021-07-06 09:47:10|15816.8|15812.8|15816.4|15812.4|15817.3|15813.3|15816.1|15812.1|2050
1625564840000|2021-07-06 09:47:20|15816.3|15812.3|15816.9|15812.9|15817.4|15813.4|15816.3|15812.3|2850
1625564850000|2021-07-06 09:47:30|15817.1|15813.1|15817.9|15813.9|15818.4|15814.4|15817.1|15813.1|2000
1625564860000|2021-07-06 09:47:40|15817.4|15813.4|15817.3|15813.3|15817.9|15813.9|15817.3|15813.3|4250
1625564870000|2021-07-06 09:47:50|15817.7|15813.7|15821.2|15817.2|15821.2|15817.2|15817.7|15813.7|5400
1625564880000|2021-07-06 09:48:00|15821.1|15817.1|15823.5|15819.5|15823.6|15819.6|15821.1|15817.1|7150
1625564890000|2021-07-06 09:48:10|15823.8|15819.8|15824.1|15820.1|15824.9|15820.9|15823.5|15819.5|2800
1625564900000|2021-07-06 09:48:20|15823.7|15819.7|15823.1|15819.1|15825|15821|15823.1|15819.1|6900
1625564910000|2021-07-06 09:48:30|15823|15819|15823.4|15819.4|15824.1|15820.1|15821.9|15817.9|3100
1625564920000|2021-07-06 09:48:40|15823.3|15819.3|15824.5|15820.5|15825|15821|15823.3|15819.3|5250
1625564930000|2021-07-06 09:48:50|15824.8|15820.8|15826.9|15822.9|15826.9|15822.9|15824.7|15820.7|2150
1625564940000|2021-07-06 09:49:00|15826.8|15822.8|15827.7|15823.7|15828.1|15824.1|15826.8|15822.8|3700
1625564950000|2021-07-06 09:49:10|15827.5|15823.5|15828.8|15824.8|15828.8|15824.8|15826.4|15822.4|4500
1625564960000|2021-07-06 09:49:20|15828.9|15824.9|15829.9|15825.9|15830.7|15826.7|15828.8|15824.8|4200
1625564970000|2021-07-06 09:49:30|15829.8|15825.8|15831.5|15827.5|15831.6|15827.6|15829.3|15825.3|1800
1625564980000|2021-07-06 09:49:40|15831.4|15827.4|15830.5|15826.5|15831.4|15827.4|15828.9|15824.9|3350
1625564990000|2021-07-06 09:49:50|15830.1|15826.1|15829.6|15825.6|15831.1|15827.1|15829.6|15825.6|3200
1625565000000|2021-07-06 09:50:00|15829.9|15825.9|15829.2|15825.2|15830.1|15826.1|15829.2|15825.2|6200
1625565010000|2021-07-06 09:50:10|15829.8|15825.8|15828.8|15824.8|15830.3|15826.3|15828.8|15824.8|5100
1625565020000|2021-07-06 09:50:20|15829.4|15825.4|15830.5|15826.5|15830.5|15826.5|15828.8|15824.8|3500
1625565030000|2021-07-06 09:50:30|15830.4|15826.4|15829.2|15825.2|15830.5|15826.5|15829.2|15825.2|2200
1625565040000|2021-07-06 09:50:40|15829.3|15825.3|15828.2|15824.2|15829.3|15825.3|15827.6|15823.6|7900
1625565050000|2021-07-06 09:50:50|15828|15824|15829.5|15825.5|15829.5|15825.5|15827.5|15823.5|6600
1625565060000|2021-07-06 09:51:00|15828.9|15824.9|15830.7|15826.7|15832.8|15828.8|15828.9|15824.9|7750
1625565070000|2021-07-06 09:51:10|15830.9|15826.9|15828.6|15824.6|15831.2|15827.2|15828.6|15824.6|2950
1625565080000|2021-07-06 09:51:20|15828.7|15824.7|15829.1|15825.1|15829.1|15825.1|15828.1|15824.1|1850
1625565090000|2021-07-06 09:51:30|15829.2|15825.2|15827.6|15823.6|15829.2|15825.2|15827.6|15823.6|4500
1625565100000|2021-07-06 09:51:40|15827.7|15823.7|15826.8|15822.8|15827.7|15823.7|15826.7|15822.7|2000
1625565110000|2021-07-06 09:51:50|15826.7|15822.7|15827.6|15823.6|15828|15824|15826.7|15822.7|5350
1625565120000|2021-07-06 09:52:00|15827.8|15823.8|15828.4|15824.4|15828.7|15824.7|15826.7|15822.7|6200
1625565130000|2021-07-06 09:52:10|15827.9|15823.9|15826.8|15822.8|15827.9|15823.9|15826.7|15822.7|1600
1625565140000|2021-07-06 09:52:20|15826.9|15822.9|15826.1|15822.1|15827.2|15823.2|15826.1|15822.1|6800
1625565150000|2021-07-06 09:52:30|15826.9|15822.9|15825.1|15821.1|15826.9|15822.9|15825.1|15821.1|6800
1625565160000|2021-07-06 09:52:40|15824.6|15820.6|15824.7|15820.7|15825.9|15821.9|15824.6|15820.6|2500
1625565170000|2021-07-06 09:52:50|15827.6|15823.6|15827.9|15823.9|15827.9|15823.9|15827.5|15823.5|11750
1625565180000|2021-07-06 09:53:00|15828.1|15824.1|15829|15825|15829|15825|15826.2|15822.2|2650
1625565190000|2021-07-06 09:53:10|15827.7|15823.7|15828.8|15824.8|15829.3|15825.3|15827.7|15823.7|2100
1625565200000|2021-07-06 09:53:20|15829.8|15825.8|15828.4|15824.4|15830.4|15826.4|15828.4|15824.4|4000
1625565210000|2021-07-06 09:53:30|15829.1|15825.1|15829.8|15825.8|15829.8|15825.8|15828.8|15824.8|3700
1625565220000|2021-07-06 09:53:40|15830|15826|15830.5|15826.5|15830.6|15826.6|15829.6|15825.6|3550
1625565230000|2021-07-06 09:53:50|15830.6|15826.6|15830.1|15826.1|15830.6|15826.6|15830.1|15826.1|2900
1625565240000|2021-07-06 09:54:00|15830|15826|15829.6|15825.6|15830.1|15826.1|15829.6|15825.6|1600
1625565250000|2021-07-06 09:54:10|15829|15825|15824.9|15820.9|15829|15825|15824.5|15820.5|17600
1625565260000|2021-07-06 09:54:20|15825.1|15821.1|15827.5|15823.5|15827.5|15823.5|15825.1|15821.1|5450
1625565270000|2021-07-06 09:54:30|15826.5|15822.5|15827.9|15823.9|15828.1|15824.1|15826.3|15822.3|3350
1625565280000|2021-07-06 09:54:40|15827.6|15823.6|15827.6|15823.6|15827.7|15823.7|15826.3|15822.3|5150
1625565290000|2021-07-06 09:54:50|15826.5|15822.5|15826.2|15822.2|15826.7|15822.7|15826.2|15822.2|1700
1625565300000|2021-07-06 09:55:00|15826.6|15822.6|15826.2|15822.2|15826.6|15822.6|15825.6|15821.6|8300
1625565310000|2021-07-06 09:55:10|15825.2|15821.2|15827.4|15823.4|15827.4|15823.4|15825.2|15821.2|4000
1625565320000|2021-07-06 09:55:20|15826.6|15822.6|15828.1|15824.1|15828.1|15824.1|15826.6|15822.6|4850
1625565330000|2021-07-06 09:55:30|15829.1|15825.1|15828.3|15824.3|15829.1|15825.1|15827.9|15823.9|3100
1625565340000|2021-07-06 09:55:40|15828.6|15824.6|15829.4|15825.4|15830|15826|15827.6|15823.6|9950
1625565350000|2021-07-06 09:55:50|15828.8|15824.8|15828.2|15824.2|15828.9|15824.9|15827.7|15823.7|8150
1625565360000|2021-07-06 09:56:00|15827.7|15823.7|15828.5|15824.5|15828.8|15824.8|15826.1|15822.1|9350
1625565370000|2021-07-06 09:56:10|15827.5|15823.5|15826.6|15822.6|15827.5|15823.5|15826.6|15822.6|2500
1625565380000|2021-07-06 09:56:20|15826.5|15822.5|15826.1|15822.1|15826.6|15822.6|15826.1|15822.1|4050
1625565390000|2021-07-06 09:56:30|15826|15822|15826.7|15822.7|15827.1|15823.1|15826|15822|2050
1625565400000|2021-07-06 09:56:40|15826.4|15822.4|15826|15822|15826.6|15822.6|15825.8|15821.8|3750
1625565410000|2021-07-06 09:56:50|15826.1|15822.1|15825.5|15821.5|15826.1|15822.1|15825.5|15821.5|5000
1625565420000|2021-07-06 09:57:00|15825.1|15821.1|15825.9|15821.9|15826.5|15822.5|15825.1|15821.1|3350
1625565430000|2021-07-06 09:57:10|15826|15822|15825.9|15821.9|15826|15822|15825.6|15821.6|2450
1625565440000|2021-07-06 09:57:20|15825.2|15821.2|15825.5|15821.5|15825.5|15821.5|15825|15821|9800
1625565450000|2021-07-06 09:57:30|15825.2|15821.2|15825.2|15821.2|15826|15822|15825.1|15821.1|4050
1625565460000|2021-07-06 09:57:40|15824.9|15820.9|15824.8|15820.8|15824.9|15820.9|15824.8|15820.8|7500
1625565470000|2021-07-06 09:57:50|15824.2|15820.2|15825.3|15821.3|15825.3|15821.3|15824.2|15820.2|7050
1625565480000|2021-07-06 09:58:00|15825.2|15821.2|15824.1|15820.1|15825.4|15821.4|15824.1|15820.1|10350
1625565490000|2021-07-06 09:58:10|15824|15820|15824|15820|15824|15820|15823.9|15819.9|5000
1625565500000|2021-07-06 09:58:20|15824.5|15820.5|15824.9|15820.9|15825.4|15821.4|15823.9|15819.9|8000
1625565510000|2021-07-06 09:58:30|15823.7|15819.7|15824.9|15820.9|15825.4|15821.4|15823.7|15819.7|5400
1625565520000|2021-07-06 09:58:40|15825.1|15821.1|15824|15820|15825.1|15821.1|15823.9|15819.9|3800
1625565530000|2021-07-06 09:58:50|15823.9|15819.9|15823.7|15819.7|15824.2|15820.2|15823.5|15819.5|3750
1625565540000|2021-07-06 09:59:00|15825.4|15821.4|15823.9|15819.9|15825.4|15821.4|15823.9|15819.9|7600
1625565550000|2021-07-06 09:59:10|15824.4|15820.4|15824.8|15820.8|15826|15822|15823.9|15819.9|4250
1625565560000|2021-07-06 09:59:20|15825.3|15821.3|15824.9|15820.9|15826.2|15822.2|15824.8|15820.8|3750
1625565570000|2021-07-06 09:59:30|15825.7|15821.7|15825.9|15821.9|15826.1|15822.1|15824.6|15820.6|4000
1625565580000|2021-07-06 09:59:40|15824.3|15820.3|15824.5|15820.5|15826|15822|15824.3|15820.3|3400
1625565590000|2021-07-06 09:59:50|15824.9|15820.9|15825.9|15821.9|15826.9|15822.9|15824.9|15820.9|4250
1625565600000|2021-07-06 10:00:00|15826.9|15822.9|15827.9|15823.9|15827.9|15823.9|15826.4|15822.4|20
1625565610000|2021-07-06 10:00:10|15828.2|15824.2|15827.4|15823.4|15828.7|15824.7|15827.4|15823.4|22
1625565620000|2021-07-06 10:00:20|15827.2|15823.2|15825.7|15821.7|15827.2|15823.2|15825.4|15821.4|15
1625565630000|2021-07-06 10:00:30|15825.9|15821.9|15826.9|15822.9|15827.2|15823.2|15825.9|15821.9|8
1625565640000|2021-07-06 10:00:40|15827.4|15823.4|15827.2|15823.2|15827.7|15823.7|15827.2|15823.2|9
1625565650000|2021-07-06 10:00:50|15827.4|15823.4|15828.2|15824.2|15828.2|15824.2|15827.4|15823.4|3
1625565660000|2021-07-06 10:01:00|15827.9|15823.9|15825.2|15821.2|15828.9|15824.9|15824.9|15820.9|33
1625565670000|2021-07-06 10:01:10|15825.4|15821.4|15823.4|15819.4|15825.4|15821.4|15823.2|15819.2|21
1625565680000|2021-07-06 10:01:20|15823.7|15819.7|15824.7|15820.7|15824.7|15820.7|15823.7|15819.7|10
1625565690000|2021-07-06 10:01:30|15824.4|15820.4|15825.2|15821.2|15825.2|15821.2|15824.4|15820.4|2
1625565700000|2021-07-06 10:01:40|15825.4|15821.4|15827.4|15823.4|15827.4|15823.4|15825.4|15821.4|21
1625565710000|2021-07-06 10:01:50|15827.7|15823.7|15828.7|15824.7|15828.7|15824.7|15827.7|15823.7|4
1625565720000|2021-07-06 10:02:00|15828.4|15824.4|15829.4|15825.4|15829.7|15825.7|15827.9|15823.9|9
1625565730000|2021-07-06 10:02:10|15829.2|15825.2|15830.9|15826.9|15830.9|15826.9|15829.2|15825.2|4
1625565740000|2021-07-06 10:02:20|15830.7|15826.7|15829.4|15825.4|15830.7|15826.7|15829.4|15825.4|3
1625565750000|2021-07-06 10:02:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|0
1625565760000|2021-07-06 10:02:40|15828.9|15824.9|15826.7|15822.7|15828.9|15824.9|15826.7|15822.7|7
1625565770000|2021-07-06 10:02:50|15827.4|15823.4|15827.4|15823.4|15827.9|15823.9|15827.2|15823.2|9
1625565780000|2021-07-06 10:03:00|15827.7|15823.7|15827.4|15823.4|15827.7|15823.7|15827.4|15823.4|2
1625565790000|2021-07-06 10:03:10|15827.7|15823.7|15828.2|15824.2|15828.2|15824.2|15827.7|15823.7|4
1625565800000|2021-07-06 10:03:20|15827.9|15823.9|15828.2|15824.2|15828.2|15824.2|15827.9|15823.9|14
1625565810000|2021-07-06 10:03:30|15827.9|15823.9|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|2
1625565820000|2021-07-06 10:03:40|15826.9|15822.9|15826.7|15822.7|15826.9|15822.9|15826.7|15822.7|12
1625565830000|2021-07-06 10:03:50|15826.9|15822.9|15826.9|15822.9|15827.2|15823.2|15826.9|15822.9|1
1625565840000|2021-07-06 10:04:00|15826.7|15822.7|15828.2|15824.2|15828.2|15824.2|15826.2|15822.2|8
1625565850000|2021-07-06 10:04:10|15829.2|15825.2|15828.7|15824.7|15829.2|15825.2|15828.7|15824.7|7
1625565860000|2021-07-06 10:04:20|15828.9|15824.9|15829.4|15825.4|15829.4|15825.4|15828.9|15824.9|0
1625565870000|2021-07-06 10:04:30|15829.7|15825.7|15828.7|15824.7|15829.7|15825.7|15828.2|15824.2|5
1625565880000|2021-07-06 10:04:40|15828.4|15824.4|15827.4|15823.4|15828.4|15824.4|15827.4|15823.4|4
1625565890000|2021-07-06 10:04:50|15827.7|15823.7|15828.7|15824.7|15828.7|15824.7|15827.7|15823.7|1
1625565900000|2021-07-06 10:05:00|15828.4|15824.4|15826.7|15822.7|15828.4|15824.4|15826.7|15822.7|8
1625565910000|2021-07-06 10:05:10|15826.4|15822.4|15826.7|15822.7|15826.7|15822.7|15826.4|15822.4|1
1625565920000|2021-07-06 10:05:20|15827.2|15823.2|15828.2|15824.2|15828.2|15824.2|15827.2|15823.2|6
1625565930000|2021-07-06 10:05:30|15827.9|15823.9|15829.7|15825.7|15829.7|15825.7|15827.9|15823.9|12
1625565940000|2021-07-06 10:05:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|2
1625565950000|2021-07-06 10:05:50|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|9
1625565960000|2021-07-06 10:06:00|15829.7|15825.7|15829.9|15825.9|15829.9|15825.9|15829.7|15825.7|1
1625565970000|2021-07-06 10:06:10|15830.2|15826.2|15827.9|15823.9|15830.2|15826.2|15827.9|15823.9|13
1625565980000|2021-07-06 10:06:20|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|12
1625565990000|2021-07-06 10:06:30|15829.2|15825.2|15828.7|15824.7|15829.2|15825.2|15828.7|15824.7|3
1625566000000|2021-07-06 10:06:40|15829.2|15825.2|15830.4|15826.4|15830.4|15826.4|15829.2|15825.2|10
1625566010000|2021-07-06 10:06:50|15830.2|15826.2|15829.9|15825.9|15830.2|15826.2|15829.9|15825.9|2
1625566020000|2021-07-06 10:07:00|15829.7|15825.7|15820.9|15816.9|15829.7|15825.7|15820.9|15816.9|38
1625566030000|2021-07-06 10:07:10|15821.2|15817.2|15824.7|15820.7|15824.7|15820.7|15821.2|15817.2|3
1625566040000|2021-07-06 10:07:20|15824.9|15820.9|15826.4|15822.4|15826.4|15822.4|15824.9|15820.9|4
1625566050000|2021-07-06 10:07:30|15826.7|15822.7|15826.4|15822.4|15826.7|15822.7|15825.4|15821.4|13
1625566060000|2021-07-06 10:07:40|15826.9|15822.9|15827.4|15823.4|15827.4|15823.4|15826.9|15822.9|2
1625566070000|2021-07-06 10:07:50|15827.9|15823.9|15828.2|15824.2|15828.2|15824.2|15827.9|15823.9|3
1625566080000|2021-07-06 10:08:00|15827.7|15823.7|15826.9|15822.9|15827.7|15823.7|15826.9|15822.9|10
1625566090000|2021-07-06 10:08:10|15827.2|15823.2|15827.2|15823.2|15827.4|15823.4|15827.2|15823.2|0
1625566100000|2021-07-06 10:08:20|15827.4|15823.4|15828.9|15824.9|15828.9|15824.9|15827.4|15823.4|3
1625566110000|2021-07-06 10:08:30|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15828.7|15824.7|2
1625566120000|2021-07-06 10:08:40|15829.4|15825.4|15829.9|15825.9|15829.9|15825.9|15829.2|15825.2|2
1625566130000|2021-07-06 10:08:50|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|0
1625566140000|2021-07-06 10:09:00|15829.2|15825.2|15828.4|15824.4|15829.2|15825.2|15828.2|15824.2|5
1625566150000|2021-07-06 10:09:10|15828.7|15824.7|15827.9|15823.9|15829.7|15825.7|15827.9|15823.9|1
1625566160000|2021-07-06 10:09:20|15827.7|15823.7|15827.2|15823.2|15827.7|15823.7|15826.9|15822.9|3
1625566170000|2021-07-06 10:09:30|15826.9|15822.9|15826.4|15822.4|15826.9|15822.9|15826.4|15822.4|0
1625566180000|2021-07-06 10:09:40|15826.7|15822.7|15827.7|15823.7|15827.7|15823.7|15826.7|15822.7|6
1625566190000|2021-07-06 10:09:50|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1625566200000|2021-07-06 10:10:00|15835.3|15817.3|15834.7|15816.7|15835.3|15817.3|15834.7|15816.7|5208960
1625566230000|2021-07-06 10:10:30|15835|15817|15835.3|15817.3|15835.3|15817.3|15835|15817|0
1625566240000|2021-07-06 10:10:40|15835|15817|15834.7|15816.7|15835|15817|15834.7|15816.7|0
1625566250000|2021-07-06 10:10:50|15834|15816|15834|15816|15834|15816|15834|15816|0
1625566260000|2021-07-06 10:11:00|15834.7|15816.7|15834.7|15816.7|15835.3|15817.3|15834.7|15816.7|0
1625566270000|2021-07-06 10:11:10|15835|15817|15835.3|15817.3|15835.3|15817.3|15834.7|15816.7|0
1625566280000|2021-07-06 10:11:20|15835|15817|15835.3|15817.3|15835.3|15817.3|15835|15817|0
1625566290000|2021-07-06 10:11:30|15835|15817|15834.7|15816.7|15835|15817|15834.7|15816.7|0
1625566300000|2021-07-06 10:11:40|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|15835|15817|0
1625566320000|2021-07-06 10:12:00|15834.7|15816.7|15834.7|15816.7|15835.3|15817.3|15834.7|15816.7|0
1625566330000|2021-07-06 10:12:10|15834.3|15816.3|15834.7|15816.7|15834.7|15816.7|15834.3|15816.3|0
1625566340000|2021-07-06 10:12:20|15834.3|15816.3|15834|15816|15834.7|15816.7|15834|15816|0
1625566360000|2021-07-06 10:12:40|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|0
1625566380000|2021-07-06 10:13:00|15834.3|15816.3|15834|15816|15834.7|15816.7|15834|15816|0
1625566390000|2021-07-06 10:13:10|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|0
1625566400000|2021-07-06 10:13:20|15834|15816|15834.3|15816.3|15834.7|15816.7|15834|15816|0
1625566410000|2021-07-06 10:13:30|15834.7|15816.7|15834|15816|15834.7|15816.7|15834|15816|0
1625566420000|2021-07-06 10:13:40|15834.7|15816.7|15834.3|15816.3|15834.7|15816.7|15834.3|15816.3|0
1625566430000|2021-07-06 10:13:50|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|0
1625566440000|2021-07-06 10:14:00|15835|15817|15835.3|15817.3|15835.3|15817.3|15835|15817|0
1625566470000|2021-07-06 10:14:30|15835.6|15817.6|15835.3|15817.3|15835.6|15817.6|15835.3|15817.3|0
1625566480000|2021-07-06 10:14:40|15835|15817|15835.3|15817.3|15835.3|15817.3|15834.7|15816.7|0
1625566500000|2021-07-06 10:15:00|15835|15817|15835.9|15817.9|15835.9|15817.9|15834.7|15816.7|0
1625566510000|2021-07-06 10:15:10|15836.2|15818.2|15836.2|15818.2|15836.2|15818.2|15836.2|15818.2|0
1625566520000|2021-07-06 10:15:20|15836.8|15818.8|15836.8|15818.8|15836.8|15818.8|15836.8|15818.8|0
1625566530000|2021-07-06 10:15:30|15836.5|15818.5|15836.2|15818.2|15836.8|15818.8|15836.2|15818.2|0
1625566540000|2021-07-06 10:15:40|15836.5|15818.5|15836.5|15818.5|15836.8|15818.8|15836.2|15818.2|0
1625566550000|2021-07-06 10:15:50|15836.8|15818.8|15834.3|15816.3|15836.8|15818.8|15834.3|15816.3|0
1625566560000|2021-07-06 10:16:00|15833.6|15815.6|15833.6|15815.6|15834.3|15816.3|15833.6|15815.6|0
1625566570000|2021-07-06 10:16:10|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|0
1625566590000|2021-07-06 10:16:30|15834.9|15816.9|15834.3|15816.3|15834.9|15816.9|15834.3|15816.3|0
1625566600000|2021-07-06 10:16:40|15834.6|15816.6|15834.9|15816.9|15834.9|15816.9|15834.6|15816.6|0
1625566610000|2021-07-06 10:16:50|15834.3|15816.3|15834.9|15816.9|15834.9|15816.9|15834.3|15816.3|0
1625566620000|2021-07-06 10:17:00|15834.3|15816.3|15834.9|15816.9|15834.9|15816.9|15834.3|15816.3|0
1625566630000|2021-07-06 10:17:10|15835.2|15817.2|15835.6|15817.6|15835.6|15817.6|15834.9|15816.9|0
1625566650000|2021-07-06 10:17:30|15834.9|15816.9|15834.9|15816.9|15835.6|15817.6|15834.9|15816.9|0
1625566660000|2021-07-06 10:17:40|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|0
1625566670000|2021-07-06 10:17:50|15836.2|15818.2|15835.6|15817.6|15836.2|15818.2|15835.6|15817.6|0
1625566680000|2021-07-06 10:18:00|15835.9|15817.9|15835.6|15817.6|15836.2|15818.2|15835.6|15817.6|0
1625566690000|2021-07-06 10:18:10|15835.9|15817.9|15836.2|15818.2|15836.2|15818.2|15835.9|15817.9|0
1625566700000|2021-07-06 10:18:20|15835.9|15817.9|15835.6|15817.6|15836.2|15818.2|15835.6|15817.6|0
1625566710000|2021-07-06 10:18:30|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|0
1625566730000|2021-07-06 10:18:50|15834.6|15816.6|15834.6|15816.6|15834.9|15816.9|15834.3|15816.3|0
1625566740000|2021-07-06 10:19:00|15834.3|15816.3|15834.6|15816.6|15834.9|15816.9|15834.3|15816.3|0
1625566750000|2021-07-06 10:19:10|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|0
1625566770000|2021-07-06 10:19:30|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|15835.6|15817.6|0
1625566790000|2021-07-06 10:19:50|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|15834.9|15816.9|0
1625566800000|2021-07-06 10:20:00|15834.3|15816.3|15834.9|15816.9|15835.6|15817.6|15834.3|15816.3|0
1625566810000|2021-07-06 10:20:10|15835.2|15817.2|15835.2|15817.2|15835.6|15817.6|15834.9|15816.9|0
1625566820000|2021-07-06 10:20:20|15835.6|15817.6|15834.9|15816.9|15835.6|15817.6|15834.9|15816.9|0
1625566830000|2021-07-06 10:20:30|15835.2|15817.2|15835.6|15817.6|15835.6|15817.6|15835.2|15817.2|0
1625566850000|2021-07-06 10:20:50|15834.9|15816.9|15834.9|15816.9|15835.6|15817.6|15834.9|15816.9|0
1625566880000|2021-07-06 10:21:20|15834.6|15816.6|15834.3|15816.3|15834.6|15816.6|15834.3|15816.3|0
1625566890000|2021-07-06 10:21:30|15834.6|15816.6|15834.6|15816.6|15834.9|15816.9|15834.3|15816.3|0
1625566900000|2021-07-06 10:21:40|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|15834.3|15816.3|0
1625566910000|2021-07-06 10:21:50|15833.9|15815.9|15833.6|15815.6|15834.3|15816.3|15833.6|15815.6|0
1625566940000|2021-07-06 10:22:20|15833|15815|15833|15815|15833|15815|15832.4|15814.4|0
1625566950000|2021-07-06 10:22:30|15833.3|15815.3|15833|15815|15833.6|15815.6|15833|15815|0
1625566960000|2021-07-06 10:22:40|15833.3|15815.3|15833.6|15815.6|15833.6|15815.6|15833.3|15815.3|0
1625566970000|2021-07-06 10:22:50|15833.3|15815.3|15833.6|15815.6|15833.6|15815.6|15833.3|15815.3|0
1625566980000|2021-07-06 10:23:00|15833.3|15815.3|15833.6|15815.6|15833.6|15815.6|15833|15815|0
1625567010000|2021-07-06 10:23:30|15833.9|15815.9|15833.6|15815.6|15834.3|15816.3|15833.6|15815.6|0
1625567020000|2021-07-06 10:23:40|15833.9|15815.9|15836.1|15818.1|15836.1|15818.1|15833.9|15815.9|0
1625567040000|2021-07-06 10:24:00|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|15836.7|15818.7|0
1625567050000|2021-07-06 10:24:10|15836.4|15818.4|15836.1|15818.1|15836.4|15818.4|15836.1|15818.1|0
1625567070000|2021-07-06 10:24:30|15836.4|15818.4|15836.7|15818.7|15836.7|15818.7|15836.4|15818.4|0
1625567090000|2021-07-06 10:24:50|15836.4|15818.4|15835.5|15817.5|15836.4|15818.4|15835.5|15817.5|0
1625567100000|2021-07-06 10:25:00|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|15836.1|15818.1|0
1625567110000|2021-07-06 10:25:10|15835.8|15817.8|15836.1|15818.1|15836.1|15818.1|15835.8|15817.8|0
1625567120000|2021-07-06 10:25:20|15835.8|15817.8|15835.5|15817.5|15835.8|15817.8|15835.5|15817.5|0
1625567150000|2021-07-06 10:25:50|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|0
1625567190000|2021-07-06 10:26:30|15834.2|15816.2|15834.8|15816.8|15834.8|15816.8|15834.2|15816.2|0
1625567200000|2021-07-06 10:26:40|15834.5|15816.5|15834.8|15816.8|15834.8|15816.8|15834.5|15816.5|0
1625567210000|2021-07-06 10:26:50|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|0
1625567220000|2021-07-06 10:27:00|15834.5|15816.5|15834.2|15816.2|15834.8|15816.8|15834.2|15816.2|0
1625567230000|2021-07-06 10:27:10|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|15834.8|15816.8|0
1625567240000|2021-07-06 10:27:20|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|15835.5|15817.5|0
1625567260000|2021-07-06 10:27:40|15834.8|15816.8|15834.8|15816.8|15835.1|15817.1|15834.8|15816.8|0
1625567270000|2021-07-06 10:27:50|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|0
1625567280000|2021-07-06 10:28:00|15833.8|15815.8|15833.5|15815.5|15833.8|15815.8|15833.5|15815.5|0
1625567300000|2021-07-06 10:28:20|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|15834.2|15816.2|0
1625567310000|2021-07-06 10:28:30|15833.8|15815.8|15833.5|15815.5|15833.8|15815.8|15833.5|15815.5|0
1625567330000|2021-07-06 10:28:50|15833.2|15815.2|15833.1|15815.1|15833.2|15815.2|15832.4|15814.4|0
1625567340000|2021-07-06 10:29:00|15832.8|15814.8|15832.4|15814.4|15833.1|15815.1|15832.4|15814.4|0
1625567350000|2021-07-06 10:29:10|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|0
1625567360000|2021-07-06 10:29:20|15833.4|15815.4|15833.7|15815.7|15833.7|15815.7|15833.4|15815.4|0
1625567370000|2021-07-06 10:29:30|15834|15816|15833.7|15815.7|15834.4|15816.4|15833.7|15815.7|0
1625567380000|2021-07-06 10:29:40|15834|15816|15834|15816|15834.4|15816.4|15834|15816|0
1625567390000|2021-07-06 10:29:50|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|15833.7|15815.7|0
1625567410000|2021-07-06 10:30:10|15835|15817|15835|15817|15835|15817|15834.4|15816.4|0
1625567440000|2021-07-06 10:30:40|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|0
1625567450000|2021-07-06 10:30:50|15834.7|15816.7|15835|15817|15835|15817|15834.4|15816.4|0
1625567460000|2021-07-06 10:31:00|15834.7|15816.7|15834.7|15816.7|15835|15817|15834.4|15816.4|0
1625567470000|2021-07-06 10:31:10|15835|15817|15835|15817|15835|15817|15834.4|15816.4|0
1625567480000|2021-07-06 10:31:20|15835.3|15817.3|15835.6|15817.6|15835.6|15817.6|15835.3|15817.3|0
1625567490000|2021-07-06 10:31:30|15836.3|15818.3|15835.6|15817.6|15836.3|15818.3|15835.6|15817.6|0
1625567510000|2021-07-06 10:31:50|15835.9|15817.9|15836.9|15818.9|15836.9|15818.9|15835.6|15817.6|0
1625567540000|2021-07-06 10:32:20|15837.6|15819.6|15837.6|15819.6|15837.6|15819.6|15837.6|15819.6|0
1625567560000|2021-07-06 10:32:40|15837.2|15819.2|15836.3|15818.3|15837.2|15819.2|15835.6|15817.6|0
1625567570000|2021-07-06 10:32:50|15835.9|15817.9|15835.6|15817.6|15836.3|15818.3|15835.6|15817.6|0
1625567580000|2021-07-06 10:33:00|15835.9|15817.9|15835.6|15817.6|15835.9|15817.9|15835.6|15817.6|0
1625567610000|2021-07-06 10:33:30|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|15835.3|15817.3|0
1625567620000|2021-07-06 10:33:40|15835.6|15817.6|15835|15817|15835.6|15817.6|15835|15817|0
1625567640000|2021-07-06 10:34:00|15835.3|15817.3|15835|15817|15835.3|15817.3|15835|15817|0
1625567650000|2021-07-06 10:34:10|15834.7|15816.7|15834.7|15816.7|15834.7|15816.7|15834.4|15816.4|0
1625567660000|2021-07-06 10:34:20|15834.4|15816.4|15834.7|15816.7|15835|15817|15834.4|15816.4|0
1625567670000|2021-07-06 10:34:30|15835|15817|15834.4|15816.4|15835|15817|15834.4|15816.4|0
1625567680000|2021-07-06 10:34:40|15834|15816|15834.4|15816.4|15834.4|15816.4|15833.7|15815.7|0
1625567690000|2021-07-06 10:34:50|15834|15816|15834|15816|15834.4|15816.4|15833.7|15815.7|0
1625567700000|2021-07-06 10:35:00|15834.4|15816.4|15834.4|15816.4|15834.4|15816.4|15833.7|15815.7|0
1625567710000|2021-07-06 10:35:10|15834|15816|15833.7|15815.7|15834|15816|15833.7|15815.7|0
1625567740000|2021-07-06 10:35:40|15833.4|15815.4|15833.1|15815.1|15833.7|15815.7|15833.1|15815.1|0
1625567750000|2021-07-06 10:35:50|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|0
1625567760000|2021-07-06 10:36:00|15833.1|15815.1|15832.4|15814.4|15833.1|15815.1|15832.4|15814.4|0
1625567780000|2021-07-06 10:36:20|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|0
1625567790000|2021-07-06 10:36:30|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|15832.1|15814.1|0
1625567800000|2021-07-06 10:36:40|15832.1|15814.1|15831.8|15813.8|15832.1|15814.1|15831.8|15813.8|0
1625567820000|2021-07-06 10:37:00|15832.1|15814.1|15832.4|15814.4|15832.4|15814.4|15832.1|15814.1|0
1625567840000|2021-07-06 10:37:20|15833.1|15815.1|15832.4|15814.4|15833.1|15815.1|15832.4|15814.4|0
1625567850000|2021-07-06 10:37:30|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|15832.4|15814.4|0
1625567860000|2021-07-06 10:37:40|15833.7|15815.7|15833.1|15815.1|15833.7|15815.7|15833.1|15815.1|0
1625567870000|2021-07-06 10:37:50|15833.4|15815.4|15833.1|15815.1|15833.4|15815.4|15833.1|15815.1|0
1625567880000|2021-07-06 10:38:00|15833.4|15815.4|15833.4|15815.4|15833.7|15815.7|15833.1|15815.1|0
1625567890000|2021-07-06 10:38:10|15833.1|15815.1|15833.7|15815.7|15833.7|15815.7|15833.1|15815.1|0
1625567900000|2021-07-06 10:38:20|15833.4|15815.4|15833.7|15815.7|15833.7|15815.7|15833.4|15815.4|0
1625567920000|2021-07-06 10:38:40|15833.4|15815.4|15833.7|15815.7|15833.7|15815.7|15833.1|15815.1|0
1625567930000|2021-07-06 10:38:50|15833.4|15815.4|15833.1|15815.1|15833.7|15815.7|15833.1|15815.1|0
1625567940000|2021-07-06 10:39:00|15832.8|15814.8|15831.8|15813.8|15832.8|15814.8|15831.8|15813.8|0
1625567960000|2021-07-06 10:39:20|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|15832.4|15814.4|0
1625567970000|2021-07-06 10:39:30|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|15833.1|15815.1|0
1625567980000|2021-07-06 10:39:40|15832.8|15814.8|15833.1|15815.1|15833.1|15815.1|15832.8|15814.8|0
1625568000000|2021-07-06 10:40:00|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|0
1625568480000|2021-07-06 10:48:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|7
1625568520000|2021-07-06 10:48:40|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|1
1625568580000|2021-07-06 10:49:40|||||||||1
1625568610000|2021-07-06 10:50:10|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1625568650000|2021-07-06 10:50:50|||||||||1
1625568670000|2021-07-06 10:51:10|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|1
1625568700000|2021-07-06 10:51:40|||||||||1
1625568710000|2021-07-06 10:51:50|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|4
1625568720000|2021-07-06 10:52:00|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1625568730000|2021-07-06 10:52:10|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|2
1625568740000|2021-07-06 10:52:20|15819.9|15815.9|15817.9|15813.9|15819.9|15815.9|15817.9|15813.9|2
1625568750000|2021-07-06 10:52:30|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1625568760000|2021-07-06 10:52:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1625568770000|2021-07-06 10:52:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1625568780000|2021-07-06 10:53:00|||||||||1
1625568800000|2021-07-06 10:53:20|||||||||1
1625568820000|2021-07-06 10:53:40|15824.9|15820.9|15823.4|15819.4|15824.9|15820.9|15823.4|15819.4|5
1625568870000|2021-07-06 10:54:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1625568890000|2021-07-06 10:54:50|15817.9|15813.9|15816.9|15812.9|15817.9|15813.9|15816.9|15812.9|2
1625568910000|2021-07-06 10:55:10|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1625568930000|2021-07-06 10:55:30|||||||||2
1625568940000|2021-07-06 10:55:40|||||||||1
1625568950000|2021-07-06 10:55:50|15814.4|15810.4|15813.9|15809.9|15814.4|15810.4|15813.9|15809.9|7
1625568970000|2021-07-06 10:56:10|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1625568990000|2021-07-06 10:56:30|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|1
1625569010000|2021-07-06 10:56:50|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1625569030000|2021-07-06 10:57:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1625569050000|2021-07-06 10:57:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1625569070000|2021-07-06 10:57:50|||||||||10
1625569080000|2021-07-06 10:58:00|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|24
1625569090000|2021-07-06 10:58:10|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1625569110000|2021-07-06 10:58:30|||||||||1
1625569120000|2021-07-06 10:58:40|15809.4|15805.4|15810.4|15806.4|15810.4|15806.4|15809.4|15805.4|15
1625569130000|2021-07-06 10:58:50|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1625569150000|2021-07-06 10:59:10|||||||||1
1625569170000|2021-07-06 10:59:30|||||||||4
1625569190000|2021-07-06 10:59:50|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|9
1625569200000|2021-07-06 11:00:00|||||||||1
1625569210000|2021-07-06 11:00:10|15806.9|15802.9|15810.4|15806.4|15810.4|15806.4|15806.9|15802.9|11
1625569220000|2021-07-06 11:00:20|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|4
1625569230000|2021-07-06 11:00:30|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1625569240000|2021-07-06 11:00:40|15809.9|15805.9|15808.4|15804.4|15809.9|15805.9|15808.4|15804.4|6
1625569250000|2021-07-06 11:00:50|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|1
1625569260000|2021-07-06 11:01:00|15807.9|15803.9|15807.4|15803.4|15807.9|15803.9|15807.4|15803.4|10
1625569280000|2021-07-06 11:01:20|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1625569300000|2021-07-06 11:01:40|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|6
1625569310000|2021-07-06 11:01:50|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|5
1625569320000|2021-07-06 11:02:00|15802.9|15798.9|15801.4|15797.4|15802.9|15798.9|15801.4|15797.4|6
1625569350000|2021-07-06 11:02:30|||||||||1
1625569360000|2021-07-06 11:02:40|15803.9|15799.9|15802.4|15798.4|15804.9|15800.9|15802.4|15798.4|14
1625569380000|2021-07-06 11:03:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1625569390000|2021-07-06 11:03:10|||||||||1
1625569400000|2021-07-06 11:03:20|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1625569410000|2021-07-06 11:03:30|15802.9|15798.9|15804.4|15800.4|15804.4|15800.4|15802.9|15798.9|6
1625569420000|2021-07-06 11:03:40|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1625569440000|2021-07-06 11:04:00|15802.9|15798.9|15804.4|15800.4|15804.4|15800.4|15802.9|15798.9|3
1625569460000|2021-07-06 11:04:20|||||||||1
1625569470000|2021-07-06 11:04:30|15805.4|15801.4|15806.9|15802.9|15806.9|15802.9|15805.4|15801.4|7
1625569480000|2021-07-06 11:04:40|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1625569490000|2021-07-06 11:04:50|15807.4|15803.4|15805.4|15801.4|15807.4|15803.4|15805.4|15801.4|3
1625569500000|2021-07-06 11:05:00|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|1
1625569510000|2021-07-06 11:05:10|||||||||1
1625569520000|2021-07-06 11:05:20|15807.4|15803.4|15807.9|15803.9|15807.9|15803.9|15807.4|15803.4|2
1625569530000|2021-07-06 11:05:30|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625569550000|2021-07-06 11:05:50|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1625569570000|2021-07-06 11:06:10|15805.9|15801.9|15805.4|15801.4|15805.9|15801.9|15805.4|15801.4|2
1625569580000|2021-07-06 11:06:20|||||||||5
1625569590000|2021-07-06 11:06:30|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625569610000|2021-07-06 11:06:50|15805.4|15801.4|15805.4|15801.4|15806.9|15802.9|15805.4|15801.4|7
1625569620000|2021-07-06 11:07:00|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|4
1625569630000|2021-07-06 11:07:10|15803.4|15799.4|15804.4|15800.4|15804.4|15800.4|15803.4|15799.4|2
1625569650000|2021-07-06 11:07:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625569670000|2021-07-06 11:07:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1625569680000|2021-07-06 11:08:00|||||||||1
1625569690000|2021-07-06 11:08:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625569710000|2021-07-06 11:08:30|||||||||1
1625569720000|2021-07-06 11:08:40|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15799.9|15795.9|2
1625569730000|2021-07-06 11:08:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625569740000|2021-07-06 11:09:00|||||||||2
1625569750000|2021-07-06 11:09:10|15800.9|15796.9|15801.4|15797.4|15801.4|15797.4|15800.9|15796.9|4
1625569760000|2021-07-06 11:09:20|15800.9|15796.9|15800.4|15796.4|15800.9|15796.9|15800.4|15796.4|6
1625569770000|2021-07-06 11:09:30|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1625569780000|2021-07-06 11:09:40|15800.9|15796.9|15799.9|15795.9|15800.9|15796.9|15799.9|15795.9|2
1625569790000|2021-07-06 11:09:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|2
1625569800000|2021-07-06 11:10:00|15798.4|15794.4|15797.4|15793.4|15798.4|15794.4|15797.4|15793.4|4
1625569810000|2021-07-06 11:10:10|15798.4|15794.4|15798.9|15794.9|15800.4|15796.4|15798.4|15794.4|17
1625569820000|2021-07-06 11:10:20|15799.9|15795.9|15799.4|15795.4|15799.9|15795.9|15799.4|15795.4|2
1625569830000|2021-07-06 11:10:30|15800.9|15796.9|15799.4|15795.4|15800.9|15796.9|15799.4|15795.4|17
1625569840000|2021-07-06 11:10:40|15798.9|15794.9|15799.4|15795.4|15799.4|15795.4|15798.9|15794.9|4
1625569850000|2021-07-06 11:10:50|15799.9|15795.9|15801.4|15797.4|15801.4|15797.4|15799.9|15795.9|8
1625569860000|2021-07-06 11:11:00|15800.9|15796.9|15799.4|15795.4|15801.4|15797.4|15799.4|15795.4|7
1625569880000|2021-07-06 11:11:20|15798.9|15794.9|15797.9|15793.9|15798.9|15794.9|15797.9|15793.9|5
1625569890000|2021-07-06 11:11:30|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1625569900000|2021-07-06 11:11:40|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1625569910000|2021-07-06 11:11:50|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|4
1625569920000|2021-07-06 11:12:00|15799.4|15795.4|15798.9|15794.9|15799.4|15795.4|15798.9|15794.9|2
1625569940000|2021-07-06 11:12:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1625569950000|2021-07-06 11:12:30|15800.4|15796.4|15800.9|15796.9|15800.9|15796.9|15800.4|15796.4|2
1625569960000|2021-07-06 11:12:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1625569970000|2021-07-06 11:12:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|3
1625569980000|2021-07-06 11:13:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625569990000|2021-07-06 11:13:10|15799.4|15795.4|15798.9|15794.9|15799.4|15795.4|15798.9|15794.9|3
1625570010000|2021-07-06 11:13:30|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|2
1625570020000|2021-07-06 11:13:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1625570030000|2021-07-06 11:13:50|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1625570040000|2021-07-06 11:14:00|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|2
1625570050000|2021-07-06 11:14:10|||||||||1
1625570060000|2021-07-06 11:14:20|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625570080000|2021-07-06 11:14:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1625570100000|2021-07-06 11:15:00|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625570110000|2021-07-06 11:15:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625570130000|2021-07-06 11:15:30|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625570150000|2021-07-06 11:15:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1625570170000|2021-07-06 11:16:10|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|3
1625570210000|2021-07-06 11:16:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|2
1625570280000|2021-07-06 11:18:00|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|2
1625570330000|2021-07-06 11:18:50|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|4
1625570340000|2021-07-06 11:19:00|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|3
1625570350000|2021-07-06 11:19:10|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|2
1625570440000|2021-07-06 11:20:40|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|3
1625570460000|2021-07-06 11:21:00|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1625570470000|2021-07-06 11:21:10|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625570480000|2021-07-06 11:21:20|15803.9|15799.9|15804.4|15800.4|15804.4|15800.4|15803.9|15799.9|5
1625570550000|2021-07-06 11:22:30|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|2
1625570560000|2021-07-06 11:22:40|15804.4|15800.4|15804.9|15800.9|15804.9|15800.9|15804.4|15800.4|2
1625570570000|2021-07-06 11:22:50|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625570580000|2021-07-06 11:23:00|15807.9|15803.9|15808.4|15804.4|15808.4|15804.4|15807.9|15803.9|4
1625570600000|2021-07-06 11:23:20|15807.4|15803.4|15808.4|15804.4|15808.4|15804.4|15807.4|15803.4|2
1625570610000|2021-07-06 11:23:30|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|1
1625570630000|2021-07-06 11:23:50|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|1
1625570640000|2021-07-06 11:24:00|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|2
1625570670000|2021-07-06 11:24:30|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|2
1625570700000|2021-07-06 11:25:00|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|3
1625570760000|2021-07-06 11:26:00|15812.4|15808.4|15813.4|15809.4|15814.9|15810.9|15812.4|15808.4|6
1625570780000|2021-07-06 11:26:20|15814.4|15810.4|15814.9|15810.9|15814.9|15810.9|15814.4|15810.4|2
1625570790000|2021-07-06 11:26:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1625570800000|2021-07-06 11:26:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|2
1625570820000|2021-07-06 11:27:00|15816.9|15812.9|15815.4|15811.4|15816.9|15812.9|15815.4|15811.4|6
1625570950000|2021-07-06 11:29:10|||||||||1
1625571020000|2021-07-06 11:30:20|15814.9|15810.9|15815.4|15811.4|15815.4|15811.4|15814.9|15810.9|3
1625571080000|2021-07-06 11:31:20|15812.9|15808.9|15812.4|15808.4|15812.9|15808.9|15812.4|15808.4|4
1625571090000|2021-07-06 11:31:30|15810.9|15806.9|15809.4|15805.4|15810.9|15806.9|15808.4|15804.4|3
1625571110000|2021-07-06 11:31:50|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625571140000|2021-07-06 11:32:20|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1625571150000|2021-07-06 11:32:30|||||||||1
1625571160000|2021-07-06 11:32:40|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1625571170000|2021-07-06 11:32:50|||||||||3
1625571180000|2021-07-06 11:33:00|15805.4|15801.4|15806.4|15802.4|15806.4|15802.4|15805.4|15801.4|4
1625571190000|2021-07-06 11:33:10|15807.9|15803.9|15805.4|15801.4|15807.9|15803.9|15805.4|15801.4|3
1625571210000|2021-07-06 11:33:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1625571230000|2021-07-06 11:33:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625571240000|2021-07-06 11:34:00|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15804.9|15800.9|5
1625571250000|2021-07-06 11:34:10|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625571260000|2021-07-06 11:34:20|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625571270000|2021-07-06 11:34:30|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625571290000|2021-07-06 11:34:50|||||||||1
1625571310000|2021-07-06 11:35:10|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625571330000|2021-07-06 11:35:30|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|2
1625571340000|2021-07-06 11:35:40|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|3
1625571350000|2021-07-06 11:35:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625571370000|2021-07-06 11:36:10|||||||||1
1625571390000|2021-07-06 11:36:30|15801.9|15797.9|15802.9|15798.9|15802.9|15798.9|15801.9|15797.9|3
1625571410000|2021-07-06 11:36:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|3
1625571430000|2021-07-06 11:37:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1625571440000|2021-07-06 11:37:20|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1625571460000|2021-07-06 11:37:40|15801.9|15797.9|15801.4|15797.4|15801.9|15797.9|15801.4|15797.4|4
1625571490000|2021-07-06 11:38:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625571510000|2021-07-06 11:38:30|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625571530000|2021-07-06 11:38:50|15803.4|15799.4|15804.9|15800.9|15804.9|15800.9|15803.4|15799.4|5
1625571540000|2021-07-06 11:39:00|15803.4|15799.4|15802.9|15798.9|15803.4|15799.4|15802.9|15798.9|3
1625571550000|2021-07-06 11:39:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625571560000|2021-07-06 11:39:20|||||||||1
1625571570000|2021-07-06 11:39:30|15801.9|15797.9|15802.4|15798.4|15802.4|15798.4|15801.9|15797.9|3
1625571620000|2021-07-06 11:40:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1625571640000|2021-07-06 11:40:40|||||||||1
1625571650000|2021-07-06 11:40:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|3
1625571660000|2021-07-06 11:41:00|||||||||3
1625571670000|2021-07-06 11:41:10|||||||||2
1625571850000|2021-07-06 11:44:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1625571920000|2021-07-06 11:45:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1625571940000|2021-07-06 11:45:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|10
1625571960000|2021-07-06 11:46:00|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|6
1625571970000|2021-07-06 11:46:10|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|12
1625571980000|2021-07-06 11:46:20|15796.9|15792.9|15796.4|15792.4|15796.9|15792.9|15796.4|15792.4|26
1625571990000|2021-07-06 11:46:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|9
1625572000000|2021-07-06 11:46:40|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|6
1625572010000|2021-07-06 11:46:50|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|5
1625572030000|2021-07-06 11:47:10|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|20
1625572040000|2021-07-06 11:47:20|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|3
1625572050000|2021-07-06 11:47:30|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|6
1625572070000|2021-07-06 11:47:50|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1625572080000|2021-07-06 11:48:00|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1625572090000|2021-07-06 11:48:10|||||||||1
1625572100000|2021-07-06 11:48:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|18
1625572140000|2021-07-06 11:49:00|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|13
1625572180000|2021-07-06 11:49:40|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|14
1625572190000|2021-07-06 11:49:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|2
1625572200000|2021-07-06 11:50:00|15795.9|15791.9|15794.9|15790.9|15795.9|15791.9|15794.9|15790.9|4
1625572260000|2021-07-06 11:51:00|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|4
1625572270000|2021-07-06 11:51:10|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|12
1625572280000|2021-07-06 11:51:20|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|1
1625572290000|2021-07-06 11:51:30|||||||||2
1625572310000|2021-07-06 11:51:50|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|2
1625572320000|2021-07-06 11:52:00|||||||||1
1625572350000|2021-07-06 11:52:30|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|5
1625572380000|2021-07-06 11:53:00|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|11
1625572410000|2021-07-06 11:53:30|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|3
1625572430000|2021-07-06 11:53:50|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1625572440000|2021-07-06 11:54:00|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|3
1625572450000|2021-07-06 11:54:10|||||||||2
1625572480000|2021-07-06 11:54:40|15795.4|15791.4|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|6
1625572530000|2021-07-06 11:55:30|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1625572590000|2021-07-06 11:56:30|||||||||1
1625572600000|2021-07-06 11:56:40|||||||||2
1625572660000|2021-07-06 11:57:40|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1625572670000|2021-07-06 11:57:50|||||||||1
1625572710000|2021-07-06 11:58:30|||||||||1
1625572720000|2021-07-06 11:58:40|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|3
1625572770000|2021-07-06 11:59:30|||||||||5
1625572820000|2021-07-06 12:00:20|||||||||1
1625572840000|2021-07-06 12:00:40|||||||||5
1625572890000|2021-07-06 12:01:30|||||||||1
1625572900000|2021-07-06 12:01:40|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|8
1625572910000|2021-07-06 12:01:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|6
1625572920000|2021-07-06 12:02:00|||||||||3
1625572940000|2021-07-06 12:02:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|9
1625572950000|2021-07-06 12:02:30|||||||||1
1625572960000|2021-07-06 12:02:40|15795.4|15791.4|15795.9|15791.9|15796.4|15792.4|15795.4|15791.4|15
1625572970000|2021-07-06 12:02:50|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1625572980000|2021-07-06 12:03:00|||||||||1
1625573000000|2021-07-06 12:03:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|4
1625573010000|2021-07-06 12:03:30|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|39
1625573020000|2021-07-06 12:03:40|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|17
1625573030000|2021-07-06 12:03:50|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|3
1625573050000|2021-07-06 12:04:10|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|2
1625573060000|2021-07-06 12:04:20|15795.4|15791.4|15795.9|15791.9|15795.9|15791.9|15795.4|15791.4|7
1625573090000|2021-07-06 12:04:50|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|5
1625573100000|2021-07-06 12:05:00|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1625573110000|2021-07-06 12:05:10|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|2
1625573190000|2021-07-06 12:06:30|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1625573200000|2021-07-06 12:06:40|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1625573210000|2021-07-06 12:06:50|||||||||3
1625573270000|2021-07-06 12:07:50|15793.9|15789.9|15793.9|15789.9|15794.9|15790.9|15793.9|15789.9|3
1625573280000|2021-07-06 12:08:00|||||||||1
1625573300000|2021-07-06 12:08:20|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625573430000|2021-07-06 12:10:30|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1625573450000|2021-07-06 12:10:50|15789.9|15785.9|15792.4|15788.4|15792.4|15788.4|15789.9|15785.9|7
1625573490000|2021-07-06 12:11:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625573510000|2021-07-06 12:11:50|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|4
1625573540000|2021-07-06 12:12:20|15793.4|15789.4|15794.4|15790.4|15794.4|15790.4|15793.4|15789.4|2
1625573550000|2021-07-06 12:12:30|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1625573560000|2021-07-06 12:12:40|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|2
1625573580000|2021-07-06 12:13:00|15793.9|15789.9|15795.4|15791.4|15795.4|15791.4|15793.9|15789.9|3
1625573590000|2021-07-06 12:13:10|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1625573600000|2021-07-06 12:13:20|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|2
1625573610000|2021-07-06 12:13:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1625573620000|2021-07-06 12:13:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625573630000|2021-07-06 12:13:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625573650000|2021-07-06 12:14:10|||||||||1
1625573670000|2021-07-06 12:14:30|||||||||1
1625573680000|2021-07-06 12:14:40|15794.9|15790.9|15795.4|15791.4|15795.4|15791.4|15794.9|15790.9|2
1625573710000|2021-07-06 12:15:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1625573720000|2021-07-06 12:15:20|15793.9|15789.9|15792.9|15788.9|15793.9|15789.9|15792.9|15788.9|2
1625573750000|2021-07-06 12:15:50|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15793.4|15789.4|2
1625573790000|2021-07-06 12:16:30|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|2
1625573810000|2021-07-06 12:16:50|||||||||1
1625573830000|2021-07-06 12:17:10|15789.4|15785.4|15787.4|15783.4|15789.4|15785.4|15787.4|15783.4|13
1625573860000|2021-07-06 12:17:40|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625573870000|2021-07-06 12:17:50|15788.9|15784.9|15788.9|15784.9|15789.4|15785.4|15788.9|15784.9|8
1625573880000|2021-07-06 12:18:00|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|2
1625573890000|2021-07-06 12:18:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|4
1625573900000|2021-07-06 12:18:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625573920000|2021-07-06 12:18:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1625573930000|2021-07-06 12:18:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1625573950000|2021-07-06 12:19:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|4
1625573960000|2021-07-06 12:19:20|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|4
1625573970000|2021-07-06 12:19:30|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|2
1625574000000|2021-07-06 12:20:00|15791.4|15787.4|15789.4|15785.4|15791.4|15787.4|15789.4|15785.4|3
1625574020000|2021-07-06 12:20:20|||||||||1
1625574040000|2021-07-06 12:20:40|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|3
1625574080000|2021-07-06 12:21:20|||||||||1
1625574100000|2021-07-06 12:21:40|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|9
1625574110000|2021-07-06 12:21:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|5
1625574120000|2021-07-06 12:22:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625574150000|2021-07-06 12:22:30|15788.9|15784.9|15789.9|15785.9|15789.9|15785.9|15788.9|15784.9|16
1625574160000|2021-07-06 12:22:40|||||||||1
1625574180000|2021-07-06 12:23:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625574200000|2021-07-06 12:23:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1625574210000|2021-07-06 12:23:30|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|6
1625574220000|2021-07-06 12:23:40|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|3
1625574240000|2021-07-06 12:24:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|4
1625574290000|2021-07-06 12:24:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625574320000|2021-07-06 12:25:20|15787.9|15783.9|15788.9|15784.9|15788.9|15784.9|15787.9|15783.9|5
1625574330000|2021-07-06 12:25:30|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1625574350000|2021-07-06 12:25:50|15789.4|15785.4|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|2
1625574360000|2021-07-06 12:26:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625574370000|2021-07-06 12:26:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|2
1625574380000|2021-07-06 12:26:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|2
1625574400000|2021-07-06 12:26:40|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|3
1625574420000|2021-07-06 12:27:00|15790.9|15786.9|15789.9|15785.9|15790.9|15786.9|15789.9|15785.9|5
1625574450000|2021-07-06 12:27:30|||||||||5
1625574460000|2021-07-06 12:27:40|||||||||2
1625574470000|2021-07-06 12:27:50|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|9
1625574480000|2021-07-06 12:28:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|3
1625574500000|2021-07-06 12:28:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|2
1625574530000|2021-07-06 12:28:50|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|8
1625574540000|2021-07-06 12:29:00|15790.4|15786.4|15790.4|15786.4|15790.9|15786.9|15789.9|15785.9|8
1625574550000|2021-07-06 12:29:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|2
1625574560000|2021-07-06 12:29:20|||||||||2
1625574570000|2021-07-06 12:29:30|15790.4|15786.4|15789.4|15785.4|15790.4|15786.4|15789.4|15785.4|14
1625574590000|2021-07-06 12:29:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1625574600000|2021-07-06 12:30:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|11
1625574620000|2021-07-06 12:30:20|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|3
1625574630000|2021-07-06 12:30:30|||||||||13
1625574640000|2021-07-06 12:30:40|15789.9|15785.9|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|26
1625574650000|2021-07-06 12:30:50|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|12
1625574660000|2021-07-06 12:31:00|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|18
1625574670000|2021-07-06 12:31:10|15789.9|15785.9|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|25
1625574680000|2021-07-06 12:31:20|15790.4|15786.4|15790.4|15786.4|15790.9|15786.9|15790.4|15786.4|24
1625574690000|2021-07-06 12:31:30|||||||||14
1625574700000|2021-07-06 12:31:40|||||||||14
1625574710000|2021-07-06 12:31:50|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|2
1625574720000|2021-07-06 12:32:00|15789.9|15785.9|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|10
1625574730000|2021-07-06 12:32:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1625574740000|2021-07-06 12:32:20|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15789.4|15785.4|17
1625574760000|2021-07-06 12:32:40|||||||||1
1625574770000|2021-07-06 12:32:50|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|11
1625574780000|2021-07-06 12:33:00|15790.4|15786.4|15789.9|15785.9|15791.4|15787.4|15789.9|15785.9|28
1625574790000|2021-07-06 12:33:10|15789.4|15785.4|15788.9|15784.9|15789.4|15785.4|15788.9|15784.9|5
1625574800000|2021-07-06 12:33:20|||||||||3
1625574810000|2021-07-06 12:33:30|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|4
1625574830000|2021-07-06 12:33:50|||||||||1
1625574840000|2021-07-06 12:34:00|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|2
1625574850000|2021-07-06 12:34:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1625574860000|2021-07-06 12:34:20|||||||||1
1625574880000|2021-07-06 12:34:40|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|9
1625574890000|2021-07-06 12:34:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1625574900000|2021-07-06 12:35:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|11
1625574920000|2021-07-06 12:35:20|15791.9|15787.9|15790.4|15786.4|15791.9|15787.9|15790.4|15786.4|52
1625574930000|2021-07-06 12:35:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|3
1625574940000|2021-07-06 12:35:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1625574960000|2021-07-06 12:36:00|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|3
1625574970000|2021-07-06 12:36:10|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|2
1625575020000|2021-07-06 12:37:00|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625575030000|2021-07-06 12:37:10|||||||||1
1625575040000|2021-07-06 12:37:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1625575070000|2021-07-06 12:37:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625575080000|2021-07-06 12:38:00|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1625575090000|2021-07-06 12:38:10|15803.9|15799.9|15804.9|15800.9|15804.9|15800.9|15803.9|15799.9|7
1625575100000|2021-07-06 12:38:20|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|3
1625575110000|2021-07-06 12:38:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625575130000|2021-07-06 12:38:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|3
1625575140000|2021-07-06 12:39:00|||||||||1
1625575190000|2021-07-06 12:39:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1625575220000|2021-07-06 12:40:20|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1625575280000|2021-07-06 12:41:20|15802.9|15798.9|15803.9|15799.9|15803.9|15799.9|15802.9|15798.9|2
1625575290000|2021-07-06 12:41:30|||||||||2
1625575310000|2021-07-06 12:41:50|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15804.9|15800.9|10
1625575320000|2021-07-06 12:42:00|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|2
1625575330000|2021-07-06 12:42:10|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1625575390000|2021-07-06 12:43:10|15809.4|15805.4|15806.9|15802.9|15809.4|15805.4|15806.9|15802.9|3
1625575400000|2021-07-06 12:43:20|15807.9|15803.9|15807.9|15803.9|15808.4|15804.4|15807.4|15803.4|11
1625575410000|2021-07-06 12:43:30|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|5
1625575510000|2021-07-06 12:45:10|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1625575520000|2021-07-06 12:45:20|||||||||1
1625575530000|2021-07-06 12:45:30|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1625575560000|2021-07-06 12:46:00|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1625575660000|2021-07-06 12:47:40|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|2
1625575730000|2021-07-06 12:48:50|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|3
1625575770000|2021-07-06 12:49:30|||||||||1
1625575930000|2021-07-06 12:52:10|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625575950000|2021-07-06 12:52:30|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|2
1625576000000|2021-07-06 12:53:20|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15804.9|15800.9|8
1625576040000|2021-07-06 12:54:00|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|2
1625576090000|2021-07-06 12:54:50|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|2
1625576190000|2021-07-06 12:56:30|||||||||1
1625576220000|2021-07-06 12:57:00|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1625576230000|2021-07-06 12:57:10|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625576350000|2021-07-06 12:59:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|3
1625576390000|2021-07-06 12:59:50|15800.4|15796.4|15803.4|15799.4|15803.4|15799.4|15800.4|15796.4|15
1625576400000|2021-07-06 13:00:00|15804.9|15800.9|15806.9|15802.9|15806.9|15802.9|15804.9|15800.9|15
1625576480000|2021-07-06 13:01:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1625576500000|2021-07-06 13:01:40|15798.9|15794.9|15799.4|15795.4|15799.4|15795.4|15798.9|15794.9|9
1625576560000|2021-07-06 13:02:40|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1625576580000|2021-07-06 13:03:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1625576600000|2021-07-06 13:03:20|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625576610000|2021-07-06 13:03:30|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1625576640000|2021-07-06 13:04:00|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1625576740000|2021-07-06 13:05:40|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1625576750000|2021-07-06 13:05:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625576760000|2021-07-06 13:06:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1625576770000|2021-07-06 13:06:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|2
1625576790000|2021-07-06 13:06:30|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|4
1625576800000|2021-07-06 13:06:40|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|3
1625576860000|2021-07-06 13:07:40|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|6
1625576900000|2021-07-06 13:08:20|||||||||3
1625576910000|2021-07-06 13:08:30|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|2
1625576920000|2021-07-06 13:08:40|15805.9|15801.9|15804.4|15800.4|15806.4|15802.4|15804.4|15800.4|4
1625576940000|2021-07-06 13:09:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1625576980000|2021-07-06 13:09:40|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|3
1625576990000|2021-07-06 13:09:50|15802.4|15798.4|15800.9|15796.9|15802.4|15798.4|15800.9|15796.9|4
1625577010000|2021-07-06 13:10:10|15799.4|15795.4|15794.9|15790.9|15799.4|15795.4|15794.9|15790.9|16
1625577050000|2021-07-06 13:10:50|15793.9|15789.9|15791.4|15787.4|15793.9|15789.9|15791.4|15787.4|12
1625577070000|2021-07-06 13:11:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1625577080000|2021-07-06 13:11:20|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1625577090000|2021-07-06 13:11:30|15790.4|15786.4|15788.9|15784.9|15790.4|15786.4|15788.9|15784.9|18
1625577110000|2021-07-06 13:11:50|15787.4|15783.4|15786.9|15782.9|15789.4|15785.4|15786.9|15782.9|3
1625577120000|2021-07-06 13:12:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1625577140000|2021-07-06 13:12:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625577160000|2021-07-06 13:12:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1625577180000|2021-07-06 13:13:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625577200000|2021-07-06 13:13:20|15789.9|15785.9|15791.4|15787.4|15791.4|15787.4|15789.9|15785.9|4
1625577210000|2021-07-06 13:13:30|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625577230000|2021-07-06 13:13:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1625577240000|2021-07-06 13:14:00|15790.9|15786.9|15793.4|15789.4|15793.4|15789.4|15790.9|15786.9|5
1625577260000|2021-07-06 13:14:20|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1625577310000|2021-07-06 13:15:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|3
1625577390000|2021-07-06 13:16:30|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|3
1625577420000|2021-07-06 13:17:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625577460000|2021-07-06 13:17:40|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|1
1625577470000|2021-07-06 13:17:50|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625577480000|2021-07-06 13:18:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1625577500000|2021-07-06 13:18:20|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1625577550000|2021-07-06 13:19:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1625577570000|2021-07-06 13:19:30|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|5
1625577580000|2021-07-06 13:19:40|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1625577590000|2021-07-06 13:19:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625577610000|2021-07-06 13:20:10|15797.9|15793.9|15798.4|15794.4|15798.4|15794.4|15797.9|15793.9|19
1625577620000|2021-07-06 13:20:20|15798.9|15794.9|15798.4|15794.4|15798.9|15794.9|15798.4|15794.4|17
1625577650000|2021-07-06 13:20:50|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|3
1625577680000|2021-07-06 13:21:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1625577730000|2021-07-06 13:22:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1625577740000|2021-07-06 13:22:20|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625577760000|2021-07-06 13:22:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625577810000|2021-07-06 13:23:30|15798.9|15794.9|15798.4|15794.4|15798.9|15794.9|15798.4|15794.4|3
1625577840000|2021-07-06 13:24:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1625577860000|2021-07-06 13:24:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1625577890000|2021-07-06 13:24:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1625577910000|2021-07-06 13:25:10|15791.9|15787.9|15789.4|15785.4|15791.9|15787.9|15789.4|15785.4|20
1625577930000|2021-07-06 13:25:30|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1625577940000|2021-07-06 13:25:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1625577950000|2021-07-06 13:25:50|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1625577980000|2021-07-06 13:26:20|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|5
1625578000000|2021-07-06 13:26:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|4
1625578140000|2021-07-06 13:29:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625578150000|2021-07-06 13:29:10|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|4
1625578190000|2021-07-06 13:29:50|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|7
1625578200000|2021-07-06 13:30:00|15794.9|15790.9|15801.4|15797.4|15802.4|15798.4|15794.9|15790.9|11
1625578210000|2021-07-06 13:30:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625578220000|2021-07-06 13:30:20|15802.9|15798.9|15804.9|15800.9|15806.9|15802.9|15802.9|15798.9|15
1625578230000|2021-07-06 13:30:30|15804.4|15800.4|15806.9|15802.9|15806.9|15802.9|15804.4|15800.4|12
1625578240000|2021-07-06 13:30:40|15807.4|15803.4|15809.9|15805.9|15809.9|15805.9|15807.4|15803.4|10
1625578250000|2021-07-06 13:30:50|15810.9|15806.9|15809.4|15805.4|15811.9|15807.9|15809.4|15805.4|10
1625578260000|2021-07-06 13:31:00|15810.9|15806.9|15809.4|15805.4|15810.9|15806.9|15807.4|15803.4|11
1625578270000|2021-07-06 13:31:10|15808.9|15804.9|15806.9|15802.9|15810.9|15806.9|15806.9|15802.9|6
1625578280000|2021-07-06 13:31:20|||||||||1
1625578290000|2021-07-06 13:31:30|15807.4|15803.4|15806.4|15802.4|15807.4|15803.4|15806.4|15802.4|2
1625578300000|2021-07-06 13:31:40|15800.4|15796.4|15798.4|15794.4|15800.4|15796.4|15797.4|15793.4|30
1625578310000|2021-07-06 13:31:50|||||||||3
1625578320000|2021-07-06 13:32:00|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15793.4|15789.4|10
1625578330000|2021-07-06 13:32:10|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|6
1625578340000|2021-07-06 13:32:20|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|4
1625578350000|2021-07-06 13:32:30|15796.4|15792.4|15797.9|15793.9|15797.9|15793.9|15796.4|15792.4|6
1625578360000|2021-07-06 13:32:40|15797.4|15793.4|15797.4|15793.4|15798.4|15794.4|15797.4|15793.4|16
1625578370000|2021-07-06 13:32:50|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|15
1625578380000|2021-07-06 13:33:00|15799.4|15795.4|15798.4|15794.4|15799.4|15795.4|15797.9|15793.9|4
1625578390000|2021-07-06 13:33:10|15797.4|15793.4|15795.4|15791.4|15797.4|15793.4|15795.4|15791.4|20
1625578400000|2021-07-06 13:33:20|15793.4|15789.4|15794.9|15790.9|15795.4|15791.4|15793.4|15789.4|6
1625578410000|2021-07-06 13:33:30|15796.4|15792.4|15797.9|15793.9|15797.9|15793.9|15796.4|15792.4|3
1625578420000|2021-07-06 13:33:40|15794.9|15790.9|15795.9|15791.9|15795.9|15791.9|15794.9|15790.9|2
1625578430000|2021-07-06 13:33:50|15795.4|15791.4|15792.9|15788.9|15795.4|15791.4|15792.9|15788.9|4
1625578440000|2021-07-06 13:34:00|15793.4|15789.4|15790.9|15786.9|15793.4|15789.4|15790.9|15786.9|9
1625578450000|2021-07-06 13:34:10|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|2
1625578460000|2021-07-06 13:34:20|15792.9|15788.9|15794.9|15790.9|15794.9|15790.9|15792.9|15788.9|10
1625578470000|2021-07-06 13:34:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625578480000|2021-07-06 13:34:40|15792.9|15788.9|15789.4|15785.4|15792.9|15788.9|15789.4|15785.4|27
1625578490000|2021-07-06 13:34:50|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|6
1625578500000|2021-07-06 13:35:00|15791.4|15787.4|15794.4|15790.4|15794.4|15790.4|15791.4|15787.4|14
1625578510000|2021-07-06 13:35:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.4|15789.4|15
1625578520000|2021-07-06 13:35:20|15794.4|15790.4|15794.9|15790.9|15794.9|15790.9|15792.9|15788.9|13
1625578530000|2021-07-06 13:35:30|15796.4|15792.4|15797.9|15793.9|15797.9|15793.9|15796.4|15792.4|14
1625578540000|2021-07-06 13:35:40|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|6
1625578550000|2021-07-06 13:35:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|6
1625578560000|2021-07-06 13:36:00|15797.9|15793.9|15797.4|15793.4|15797.9|15793.9|15795.4|15791.4|10
1625578570000|2021-07-06 13:36:10|15798.9|15794.9|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|7
1625578580000|2021-07-06 13:36:20|15798.9|15794.9|15798.9|15794.9|15799.4|15795.4|15798.9|15794.9|5
1625578590000|2021-07-06 13:36:30|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|7
1625578600000|2021-07-06 13:36:40|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|4
1625578610000|2021-07-06 13:36:50|15797.4|15793.4|15795.9|15791.9|15797.4|15793.4|15795.9|15791.9|8
1625578620000|2021-07-06 13:37:00|15796.4|15792.4|15796.9|15792.9|15798.4|15794.4|15796.4|15792.4|10
1625578630000|2021-07-06 13:37:10|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|2
1625578640000|2021-07-06 13:37:20|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|7
1625578650000|2021-07-06 13:37:30|15796.9|15792.9|15796.4|15792.4|15796.9|15792.9|15796.4|15792.4|4
1625578660000|2021-07-06 13:37:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|2
1625578670000|2021-07-06 13:37:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1625578680000|2021-07-06 13:38:00|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15795.4|15791.4|5
1625578690000|2021-07-06 13:38:10|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15794.4|15790.4|5
1625578700000|2021-07-06 13:38:20|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|3
1625578710000|2021-07-06 13:38:30|15798.4|15794.4|15797.9|15793.9|15798.4|15794.4|15797.9|15793.9|5
1625578720000|2021-07-06 13:38:40|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|10
1625578730000|2021-07-06 13:38:50|||||||||3
1625578740000|2021-07-06 13:39:00|15798.9|15794.9|15798.4|15794.4|15798.9|15794.9|15798.4|15794.4|2
1625578750000|2021-07-06 13:39:10|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|3
1625578760000|2021-07-06 13:39:20|||||||||1
1625578770000|2021-07-06 13:39:30|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1625578790000|2021-07-06 13:39:50|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|6
1625578800000|2021-07-06 13:40:00|15796.9|15792.9|15798.4|15794.4|15798.4|15794.4|15796.9|15792.9|7
1625578810000|2021-07-06 13:40:10|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|4
1625578820000|2021-07-06 13:40:20|15798.9|15794.9|15798.4|15794.4|15799.9|15795.9|15797.4|15793.4|9
1625578830000|2021-07-06 13:40:30|15799.9|15795.9|15798.9|15794.9|15799.9|15795.9|15798.9|15794.9|2
1625578840000|2021-07-06 13:40:40|15799.9|15795.9|15799.9|15795.9|15800.4|15796.4|15799.9|15795.9|4
1625578850000|2021-07-06 13:40:50|15798.9|15794.9|15798.9|15794.9|15800.4|15796.4|15798.9|15794.9|11
1625578860000|2021-07-06 13:41:00|15799.4|15795.4|15797.4|15793.4|15799.4|15795.4|15796.4|15792.4|7
1625578870000|2021-07-06 13:41:10|15796.9|15792.9|15796.9|15792.9|15798.4|15794.4|15796.4|15792.4|10
1625578880000|2021-07-06 13:41:20|15797.9|15793.9|15798.9|15794.9|15799.4|15795.4|15797.9|15793.9|11
1625578890000|2021-07-06 13:41:30|15799.4|15795.4|15799.9|15795.9|15799.9|15795.9|15799.4|15795.4|7
1625578900000|2021-07-06 13:41:40|15801.4|15797.4|15801.9|15797.9|15801.9|15797.9|15801.4|15797.4|2
1625578910000|2021-07-06 13:41:50|15801.4|15797.4|15803.4|15799.4|15803.4|15799.4|15801.4|15797.4|6
1625578920000|2021-07-06 13:42:00|15801.9|15797.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|20
1625578930000|2021-07-06 13:42:10|||||||||1
1625578940000|2021-07-06 13:42:20|15801.9|15797.9|15802.4|15798.4|15803.4|15799.4|15801.4|15797.4|10
1625578950000|2021-07-06 13:42:30|||||||||1
1625578960000|2021-07-06 13:42:40|15801.9|15797.9|15802.4|15798.4|15802.4|15798.4|15801.9|15797.9|10
1625578970000|2021-07-06 13:42:50|15801.4|15797.4|15802.9|15798.9|15802.9|15798.9|15801.4|15797.4|9
1625578980000|2021-07-06 13:43:00|15802.4|15798.4|15801.9|15797.9|15802.9|15798.9|15801.9|15797.9|11
1625578990000|2021-07-06 13:43:10|||||||||1
1625579000000|2021-07-06 13:43:20|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|2
1625579010000|2021-07-06 13:43:30|15801.9|15797.9|15800.9|15796.9|15801.9|15797.9|15800.9|15796.9|4
1625579020000|2021-07-06 13:43:40|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1625579040000|2021-07-06 13:44:00|15799.9|15795.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|3
1625579060000|2021-07-06 13:44:20|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|3
1625579070000|2021-07-06 13:44:30|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1625579080000|2021-07-06 13:44:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625579100000|2021-07-06 13:45:00|15800.9|15796.9|15799.4|15795.4|15800.9|15796.9|15799.4|15795.4|2
1625579120000|2021-07-06 13:45:20|15797.4|15793.4|15798.9|15794.9|15798.9|15794.9|15797.4|15793.4|3
1625579130000|2021-07-06 13:45:30|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1625579140000|2021-07-06 13:45:40|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|2
1625579150000|2021-07-06 13:45:50|15798.9|15794.9|15797.9|15793.9|15798.9|15794.9|15797.9|15793.9|4
1625579160000|2021-07-06 13:46:00|15798.9|15794.9|15796.9|15792.9|15798.9|15794.9|15796.9|15792.9|2
1625579170000|2021-07-06 13:46:10|15798.4|15794.4|15800.4|15796.4|15800.4|15796.4|15798.4|15794.4|7
1625579180000|2021-07-06 13:46:20|15800.9|15796.9|15801.9|15797.9|15801.9|15797.9|15800.9|15796.9|3
1625579190000|2021-07-06 13:46:30|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1625579210000|2021-07-06 13:46:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|2
1625579220000|2021-07-06 13:47:00|15805.4|15801.4|15803.9|15799.9|15805.4|15801.4|15803.9|15799.9|4
1625579230000|2021-07-06 13:47:10|15803.4|15799.4|15804.9|15800.9|15804.9|15800.9|15803.4|15799.4|6
1625579240000|2021-07-06 13:47:20|||||||||2
1625579250000|2021-07-06 13:47:30|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15805.9|15801.9|39
1625579270000|2021-07-06 13:47:50|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|2
1625579280000|2021-07-06 13:48:00|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1625579290000|2021-07-06 13:48:10|15806.9|15802.9|15807.9|15803.9|15807.9|15803.9|15806.9|15802.9|2
1625579310000|2021-07-06 13:48:30|||||||||1
1625579320000|2021-07-06 13:48:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1625579330000|2021-07-06 13:48:50|15807.9|15803.9|15808.9|15804.9|15808.9|15804.9|15807.9|15803.9|2
1625579340000|2021-07-06 13:49:00|15807.9|15803.9|15808.4|15804.4|15808.4|15804.4|15807.9|15803.9|6
1625579350000|2021-07-06 13:49:10|15807.9|15803.9|15807.9|15803.9|15809.9|15805.9|15807.9|15803.9|5
1625579360000|2021-07-06 13:49:20|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|2
1625579370000|2021-07-06 13:49:30|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|1
1625579380000|2021-07-06 13:49:40|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|1
1625579390000|2021-07-06 13:49:50|15808.4|15804.4|15807.9|15803.9|15808.4|15804.4|15807.9|15803.9|4
1625579400000|2021-07-06 13:50:00|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15806.9|15802.9|12
1625579410000|2021-07-06 13:50:10|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15807.4|15803.4|18
1625579420000|2021-07-06 13:50:20|15807.4|15803.4|15808.4|15804.4|15808.4|15804.4|15807.4|15803.4|4
1625579430000|2021-07-06 13:50:30|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|1
1625579440000|2021-07-06 13:50:40|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15809.4|15805.4|5
1625579450000|2021-07-06 13:50:50|15809.4|15805.4|15809.9|15805.9|15809.9|15805.9|15809.4|15805.4|6
1625579460000|2021-07-06 13:51:00|15809.4|15805.4|15811.9|15807.9|15813.4|15809.4|15809.4|15805.4|12
1625579470000|2021-07-06 13:51:10|15810.9|15806.9|15811.4|15807.4|15811.4|15807.4|15810.4|15806.4|6
1625579480000|2021-07-06 13:51:20|15810.9|15806.9|15810.4|15806.4|15811.4|15807.4|15810.4|15806.4|8
1625579490000|2021-07-06 13:51:30|15809.9|15805.9|15809.9|15805.9|15810.4|15806.4|15809.9|15805.9|5
1625579500000|2021-07-06 13:51:40|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15808.9|15804.9|6
1625579510000|2021-07-06 13:51:50|15808.9|15804.9|15807.9|15803.9|15808.9|15804.9|15807.9|15803.9|5
1625579520000|2021-07-06 13:52:00|15807.4|15803.4|15809.4|15805.4|15809.4|15805.4|15807.4|15803.4|11
1625579530000|2021-07-06 13:52:10|15807.9|15803.9|15806.9|15802.9|15807.9|15803.9|15806.9|15802.9|5
1625579540000|2021-07-06 13:52:20|15807.4|15803.4|15806.9|15802.9|15807.4|15803.4|15806.9|15802.9|3
1625579560000|2021-07-06 13:52:40|15807.4|15803.4|15806.9|15802.9|15807.9|15803.9|15806.9|15802.9|6
1625579580000|2021-07-06 13:53:00|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1625579590000|2021-07-06 13:53:10|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1625579600000|2021-07-06 13:53:20|15806.4|15802.4|15806.9|15802.9|15806.9|15802.9|15806.4|15802.4|2
1625579620000|2021-07-06 13:53:40|||||||||3
1625579640000|2021-07-06 13:54:00|15805.9|15801.9|15802.4|15798.4|15805.9|15801.9|15802.4|15798.4|3
1625579650000|2021-07-06 13:54:10|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15802.4|15798.4|3
1625579660000|2021-07-06 13:54:20|15801.9|15797.9|15801.9|15797.9|15803.9|15799.9|15801.9|15797.9|5
1625579670000|2021-07-06 13:54:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625579690000|2021-07-06 13:54:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1625579700000|2021-07-06 13:55:00|15800.9|15796.9|15800.4|15796.4|15800.9|15796.9|15800.4|15796.4|3
1625579710000|2021-07-06 13:55:10|15802.4|15798.4|15803.4|15799.4|15803.4|15799.4|15802.4|15798.4|3
1625579730000|2021-07-06 13:55:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1625579750000|2021-07-06 13:55:50|||||||||1
1625579760000|2021-07-06 13:56:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1625579770000|2021-07-06 13:56:10|15799.4|15795.4|15797.9|15793.9|15799.9|15795.9|15797.9|15793.9|4
1625579790000|2021-07-06 13:56:30|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1625579800000|2021-07-06 13:56:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|3
1625579810000|2021-07-06 13:56:50|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|4
1625579820000|2021-07-06 13:57:00|15795.9|15791.9|15796.4|15792.4|15796.4|15792.4|15795.9|15791.9|2
1625579830000|2021-07-06 13:57:10|15797.9|15793.9|15795.9|15791.9|15797.9|15793.9|15795.9|15791.9|2
1625579840000|2021-07-06 13:57:20|15796.9|15792.9|15796.4|15792.4|15796.9|15792.9|15796.4|15792.4|6
1625579850000|2021-07-06 13:57:30|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625579870000|2021-07-06 13:57:50|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|3
1625579880000|2021-07-06 13:58:00|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1625579890000|2021-07-06 13:58:10|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1625579910000|2021-07-06 13:58:30|||||||||1
1625579920000|2021-07-06 13:58:40|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|2
1625579930000|2021-07-06 13:58:50|15796.9|15792.9|15796.4|15792.4|15796.9|15792.9|15796.4|15792.4|9
1625579940000|2021-07-06 13:59:00|15795.9|15791.9|15797.4|15793.4|15797.4|15793.4|15795.9|15791.9|2
1625579950000|2021-07-06 13:59:10|15796.4|15792.4|15795.9|15791.9|15796.4|15792.4|15795.9|15791.9|2
1625579960000|2021-07-06 13:59:20|15795.4|15791.4|15794.9|15790.9|15796.4|15792.4|15794.9|15790.9|7
1625579970000|2021-07-06 13:59:30|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|13
1625579980000|2021-07-06 13:59:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625579990000|2021-07-06 13:59:50|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1625580000000|2021-07-06 14:00:00|15795.9|15791.9|15797.4|15793.4|15797.9|15793.9|15795.9|15791.9|38
1625580010000|2021-07-06 14:00:10|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|2
1625580020000|2021-07-06 14:00:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1625580040000|2021-07-06 14:00:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1625580050000|2021-07-06 14:00:50|||||||||4
1625580060000|2021-07-06 14:01:00|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|4
1625580070000|2021-07-06 14:01:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1625580080000|2021-07-06 14:01:20|15796.4|15792.4|15794.4|15790.4|15796.9|15792.9|15794.4|15790.4|6
1625580090000|2021-07-06 14:01:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625580100000|2021-07-06 14:01:40|15794.9|15790.9|15794.4|15790.4|15794.9|15790.9|15794.4|15790.4|4
1625580120000|2021-07-06 14:02:00|15794.9|15790.9|15792.9|15788.9|15794.9|15790.9|15792.9|15788.9|5
1625580130000|2021-07-06 14:02:10|15791.9|15787.9|15791.4|15787.4|15791.9|15787.9|15791.4|15787.4|3
1625580140000|2021-07-06 14:02:20|15791.9|15787.9|15788.9|15784.9|15791.9|15787.9|15788.4|15784.4|34
1625580150000|2021-07-06 14:02:30|15788.4|15784.4|15789.9|15785.9|15789.9|15785.9|15788.4|15784.4|4
1625580160000|2021-07-06 14:02:40|15789.4|15785.4|15786.4|15782.4|15789.4|15785.4|15786.4|15782.4|5
1625580170000|2021-07-06 14:02:50|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|3
1625580180000|2021-07-06 14:03:00|15787.4|15783.4|15787.4|15783.4|15787.9|15783.9|15787.4|15783.4|3
1625580190000|2021-07-06 14:03:10|15787.9|15783.9|15787.4|15783.4|15787.9|15783.9|15787.4|15783.4|7
1625580200000|2021-07-06 14:03:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1625580210000|2021-07-06 14:03:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15784.9|15780.9|3
1625580230000|2021-07-06 14:03:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1625580240000|2021-07-06 14:04:00|15785.9|15781.9|15781.4|15777.4|15785.9|15781.9|15781.4|15777.4|13
1625580250000|2021-07-06 14:04:10|15780.9|15776.9|15781.4|15777.4|15781.4|15777.4|15780.9|15776.9|5
1625580260000|2021-07-06 14:04:20|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1625580270000|2021-07-06 14:04:30|15781.4|15777.4|15782.4|15778.4|15782.4|15778.4|15781.4|15777.4|12
1625580290000|2021-07-06 14:04:50|15780.4|15776.4|15779.9|15775.9|15780.4|15776.4|15779.9|15775.9|2
1625580300000|2021-07-06 14:05:00|15779.4|15775.4|15775.9|15771.9|15779.9|15775.9|15775.9|15771.9|32
1625580310000|2021-07-06 14:05:10|15776.4|15772.4|15778.9|15774.9|15778.9|15774.9|15776.4|15772.4|13
1625580320000|2021-07-06 14:05:20|15777.9|15773.9|15778.4|15774.4|15778.9|15774.9|15777.4|15773.4|6
1625580330000|2021-07-06 14:05:30|15777.9|15773.9|15778.4|15774.4|15778.4|15774.4|15776.9|15772.9|3
1625580340000|2021-07-06 14:05:40|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15774.9|15770.9|5
1625580350000|2021-07-06 14:05:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1625580360000|2021-07-06 14:06:00|15776.9|15772.9|15775.4|15771.4|15776.9|15772.9|15775.4|15771.4|6
1625580370000|2021-07-06 14:06:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|5
1625580390000|2021-07-06 14:06:30|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|8
1625580410000|2021-07-06 14:06:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1625580420000|2021-07-06 14:07:00|15780.9|15776.9|15782.4|15778.4|15782.4|15778.4|15778.9|15774.9|13
1625580430000|2021-07-06 14:07:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|10
1625580440000|2021-07-06 14:07:20|15783.4|15779.4|15784.9|15780.9|15784.9|15780.9|15783.4|15779.4|3
1625580450000|2021-07-06 14:07:30|15780.9|15776.9|15782.4|15778.4|15782.4|15778.4|15780.9|15776.9|12
1625580460000|2021-07-06 14:07:40|||||||||1
1625580470000|2021-07-06 14:07:50|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15779.4|15775.4|8
1625580480000|2021-07-06 14:08:00|15779.4|15775.4|15780.9|15776.9|15780.9|15776.9|15779.4|15775.4|3
1625580500000|2021-07-06 14:08:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1625580520000|2021-07-06 14:08:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1625580530000|2021-07-06 14:08:50|15779.4|15775.4|15780.9|15776.9|15780.9|15776.9|15779.4|15775.4|6
1625580540000|2021-07-06 14:09:00|15779.4|15775.4|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|5
1625580550000|2021-07-06 14:09:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|3
1625580560000|2021-07-06 14:09:20|15781.9|15777.9|15780.4|15776.4|15781.9|15777.9|15780.4|15776.4|2
1625580580000|2021-07-06 14:09:40|15782.4|15778.4|15783.4|15779.4|15783.4|15779.4|15782.4|15778.4|4
1625580590000|2021-07-06 14:09:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1625580600000|2021-07-06 14:10:00|15782.4|15778.4|15780.9|15776.9|15782.9|15778.9|15780.9|15776.9|4
1625580610000|2021-07-06 14:10:10|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|2
1625580620000|2021-07-06 14:10:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1625580630000|2021-07-06 14:10:30|15780.4|15776.4|15781.9|15777.9|15782.4|15778.4|15780.4|15776.4|11
1625580640000|2021-07-06 14:10:40|15780.4|15776.4|15781.4|15777.4|15781.4|15777.4|15780.4|15776.4|5
1625580650000|2021-07-06 14:10:50|15781.9|15777.9|15782.9|15778.9|15782.9|15778.9|15780.9|15776.9|6
1625580660000|2021-07-06 14:11:00|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15781.4|15777.4|7
1625580670000|2021-07-06 14:11:10|15784.4|15780.4|15784.9|15780.9|15785.9|15781.9|15783.4|15779.4|7
1625580680000|2021-07-06 14:11:20|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.4|15779.4|4
1625580690000|2021-07-06 14:11:30|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2
1625580700000|2021-07-06 14:11:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1625580710000|2021-07-06 14:11:50|15786.4|15782.4|15785.9|15781.9|15786.4|15782.4|15785.9|15781.9|24
1625580720000|2021-07-06 14:12:00|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.9|15780.9|2
1625580730000|2021-07-06 14:12:10|15784.9|15780.9|15784.4|15780.4|15785.4|15781.4|15784.4|15780.4|22
1625580740000|2021-07-06 14:12:20|15784.9|15780.9|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|4
1625580750000|2021-07-06 14:12:30|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1625580780000|2021-07-06 14:13:00|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15784.4|15780.4|3
1625580790000|2021-07-06 14:13:10|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1625580800000|2021-07-06 14:13:20|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|6
1625580810000|2021-07-06 14:13:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1625580830000|2021-07-06 14:13:50|15783.4|15779.4|15782.4|15778.4|15783.4|15779.4|15782.4|15778.4|3
1625580840000|2021-07-06 14:14:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1625580850000|2021-07-06 14:14:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1625580860000|2021-07-06 14:14:20|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|3
1625580870000|2021-07-06 14:14:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|3
1625580890000|2021-07-06 14:14:50|15786.4|15782.4|15785.9|15781.9|15786.4|15782.4|15785.9|15781.9|5
1625580900000|2021-07-06 14:15:00|||||||||1
1625580910000|2021-07-06 14:15:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15781.9|15777.9|9
1625580920000|2021-07-06 14:15:20|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1625580930000|2021-07-06 14:15:30|15782.9|15778.9|15779.9|15775.9|15784.4|15780.4|15779.9|15775.9|8
1625580940000|2021-07-06 14:15:40|15780.9|15776.9|15780.9|15776.9|15781.4|15777.4|15780.9|15776.9|4
1625580960000|2021-07-06 14:16:00|15781.9|15777.9|15782.4|15778.4|15782.9|15778.9|15781.9|15777.9|7
1625580970000|2021-07-06 14:16:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|7
1625580980000|2021-07-06 14:16:20|||||||||2
1625580990000|2021-07-06 14:16:30|15781.4|15777.4|15784.9|15780.9|15784.9|15780.9|15781.4|15777.4|9
1625581000000|2021-07-06 14:16:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|3
1625581010000|2021-07-06 14:16:50|15786.9|15782.9|15788.9|15784.9|15788.9|15784.9|15786.9|15782.9|15
1625581020000|2021-07-06 14:17:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15787.4|15783.4|5
1625581030000|2021-07-06 14:17:10|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.4|15786.4|4
1625581040000|2021-07-06 14:17:20|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.4|15785.4|4
1625581050000|2021-07-06 14:17:30|15791.4|15787.4|15792.4|15788.4|15792.4|15788.4|15791.4|15787.4|4
1625581060000|2021-07-06 14:17:40|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.9|15786.9|4
1625581070000|2021-07-06 14:17:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625581080000|2021-07-06 14:18:00|15788.9|15784.9|15787.9|15783.9|15788.9|15784.9|15787.9|15783.9|9
1625581090000|2021-07-06 14:18:10|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625581100000|2021-07-06 14:18:20|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1625581110000|2021-07-06 14:18:30|15789.9|15785.9|15788.9|15784.9|15789.9|15785.9|15788.9|15784.9|6
1625581120000|2021-07-06 14:18:40|||||||||1
1625581130000|2021-07-06 14:18:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|3
1625581140000|2021-07-06 14:19:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|3
1625581150000|2021-07-06 14:19:10|15785.9|15781.9|15783.4|15779.4|15785.9|15781.9|15783.4|15779.4|11
1625581160000|2021-07-06 14:19:20|15783.9|15779.9|15781.9|15777.9|15783.9|15779.9|15781.4|15777.4|16
1625581170000|2021-07-06 14:19:30|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15780.9|15776.9|7
1625581180000|2021-07-06 14:19:40|15782.4|15778.4|15784.4|15780.4|15784.4|15780.4|15782.4|15778.4|10
1625581200000|2021-07-06 14:20:00|15785.4|15781.4|15783.9|15779.9|15785.4|15781.4|15783.9|15779.9|25
1625581210000|2021-07-06 14:20:10|15780.4|15776.4|15779.4|15775.4|15780.4|15776.4|15779.4|15775.4|4
1625581220000|2021-07-06 14:20:20|15778.9|15774.9|15778.4|15774.4|15779.4|15775.4|15777.9|15773.9|17
1625581230000|2021-07-06 14:20:30|15777.9|15773.9|15778.4|15774.4|15779.4|15775.4|15777.9|15773.9|16
1625581240000|2021-07-06 14:20:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625581250000|2021-07-06 14:20:50|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1625581260000|2021-07-06 14:21:00|15777.9|15773.9|15778.9|15774.9|15778.9|15774.9|15777.9|15773.9|5
1625581280000|2021-07-06 14:21:20|15779.4|15775.4|15778.4|15774.4|15779.4|15775.4|15778.4|15774.4|7
1625581290000|2021-07-06 14:21:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|9
1625581300000|2021-07-06 14:21:40|||||||||5
1625581320000|2021-07-06 14:22:00|15778.4|15774.4|15777.9|15773.9|15778.4|15774.4|15777.9|15773.9|5
1625581330000|2021-07-06 14:22:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|6
1625581340000|2021-07-06 14:22:20|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1625581350000|2021-07-06 14:22:30|15774.9|15770.9|15774.4|15770.4|15774.9|15770.9|15773.9|15769.9|17
1625581360000|2021-07-06 14:22:40|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|3
1625581370000|2021-07-06 14:22:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|7
1625581380000|2021-07-06 14:23:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|4
1625581390000|2021-07-06 14:23:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|5
1625581400000|2021-07-06 14:23:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1625581420000|2021-07-06 14:23:40|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|6
1625581430000|2021-07-06 14:23:50|15773.4|15769.4|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|2
1625581440000|2021-07-06 14:24:00|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|4
1625581450000|2021-07-06 14:24:10|15772.9|15768.9|15771.4|15767.4|15772.9|15768.9|15771.4|15767.4|8
1625581460000|2021-07-06 14:24:20|15771.9|15767.9|15770.9|15766.9|15771.9|15767.9|15770.9|15766.9|24
1625581470000|2021-07-06 14:24:30|15770.4|15766.4|15768.4|15764.4|15770.4|15766.4|15768.4|15764.4|52
1625581480000|2021-07-06 14:24:40|15767.9|15763.9|15767.4|15763.4|15767.9|15763.9|15766.9|15762.9|9
1625581490000|2021-07-06 14:24:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|9
1625581500000|2021-07-06 14:25:00|15766.9|15762.9|15765.9|15761.9|15767.4|15763.4|15765.9|15761.9|7
1625581510000|2021-07-06 14:25:10|15766.4|15762.4|15764.9|15760.9|15766.4|15762.4|15764.9|15760.9|3
1625581520000|2021-07-06 14:25:20|15765.4|15761.4|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|17
1625581530000|2021-07-06 14:25:30|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|2
1625581540000|2021-07-06 14:25:40|15763.9|15759.9|15762.9|15758.9|15763.9|15759.9|15762.4|15758.4|12
1625581550000|2021-07-06 14:25:50|15763.4|15759.4|15763.4|15759.4|15763.9|15759.9|15762.9|15758.9|8
1625581560000|2021-07-06 14:26:00|15762.9|15758.9|15763.9|15759.9|15763.9|15759.9|15762.4|15758.4|5
1625581570000|2021-07-06 14:26:10|15762.4|15758.4|15762.9|15758.9|15762.9|15758.9|15762.4|15758.4|5
1625581580000|2021-07-06 14:26:20|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|7
1625581590000|2021-07-06 14:26:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|4
1625581600000|2021-07-06 14:26:40|15762.4|15758.4|15764.4|15760.4|15764.4|15760.4|15762.4|15758.4|11
1625581610000|2021-07-06 14:26:50|15764.9|15760.9|15765.4|15761.4|15765.4|15761.4|15764.9|15760.9|10
1625581620000|2021-07-06 14:27:00|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|5
1625581630000|2021-07-06 14:27:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|2
1625581640000|2021-07-06 14:27:20|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|5
1625581650000|2021-07-06 14:27:30|||||||||1
1625581660000|2021-07-06 14:27:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|4
1625581680000|2021-07-06 14:28:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|6
1625581690000|2021-07-06 14:28:10|15773.9|15769.9|15773.4|15769.4|15773.9|15769.9|15773.4|15769.4|11
1625581720000|2021-07-06 14:28:40|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|3
1625581730000|2021-07-06 14:28:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1625581740000|2021-07-06 14:29:00|15765.9|15761.9|15765.4|15761.4|15765.9|15761.9|15765.4|15761.4|3
1625581750000|2021-07-06 14:29:10|15764.9|15760.9|15765.4|15761.4|15765.4|15761.4|15764.9|15760.9|6
1625581760000|2021-07-06 14:29:20|||||||||1
1625581770000|2021-07-06 14:29:30|15765.9|15761.9|15771.4|15767.4|15771.4|15767.4|15765.9|15761.9|40
1625581780000|2021-07-06 14:29:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|19
1625581790000|2021-07-06 14:29:50|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1625581810000|2021-07-06 14:30:10|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15765.9|15761.9|4
1625581820000|2021-07-06 14:30:20|15765.9|15761.9|15765.4|15761.4|15765.9|15761.9|15765.4|15761.4|4
1625581830000|2021-07-06 14:30:30|15763.4|15759.4|15763.9|15759.9|15763.9|15759.9|15763.4|15759.4|2
1625581840000|2021-07-06 14:30:40|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|2
1625581850000|2021-07-06 14:30:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|3
1625581860000|2021-07-06 14:31:00|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1625581870000|2021-07-06 14:31:10|15762.9|15758.9|15761.4|15757.4|15762.9|15758.9|15761.4|15757.4|7
1625581880000|2021-07-06 14:31:20|15760.9|15756.9|15760.4|15756.4|15760.9|15756.9|15760.4|15756.4|5
1625581890000|2021-07-06 14:31:30|15759.9|15755.9|15760.4|15756.4|15760.4|15756.4|15759.9|15755.9|2
1625581900000|2021-07-06 14:31:40|15759.4|15755.4|15758.9|15754.9|15760.4|15756.4|15758.9|15754.9|18
1625581910000|2021-07-06 14:31:50|||||||||1
1625581920000|2021-07-06 14:32:00|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.9|15753.9|4
1625581930000|2021-07-06 14:32:10|15757.4|15753.4|15759.4|15755.4|15760.4|15756.4|15757.4|15753.4|53
1625581940000|2021-07-06 14:32:20|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|2
1625581950000|2021-07-06 14:32:30|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|9
1625581960000|2021-07-06 14:32:40|15761.4|15757.4|15761.9|15757.9|15761.9|15757.9|15761.4|15757.4|4
1625581970000|2021-07-06 14:32:50|15759.4|15755.4|15756.4|15752.4|15759.4|15755.4|15756.4|15752.4|8
1625581980000|2021-07-06 14:33:00|15755.4|15751.4|15754.4|15750.4|15755.4|15751.4|15754.4|15750.4|6
1625581990000|2021-07-06 14:33:10|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15753.9|15749.9|2
1625582000000|2021-07-06 14:33:20|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|9
1625582010000|2021-07-06 14:33:30|15754.4|15750.4|15753.4|15749.4|15754.4|15750.4|15753.4|15749.4|12
1625582020000|2021-07-06 14:33:40|15754.4|15750.4|15754.9|15750.9|15754.9|15750.9|15754.4|15750.4|3
1625582030000|2021-07-06 14:33:50|15757.4|15753.4|15756.4|15752.4|15757.4|15753.4|15756.4|15752.4|6
1625582040000|2021-07-06 14:34:00|15759.4|15755.4|15757.9|15753.9|15759.4|15755.4|15757.9|15753.9|13
1625582060000|2021-07-06 14:34:20|15756.4|15752.4|15755.9|15751.9|15756.4|15752.4|15755.9|15751.9|12
1625582090000|2021-07-06 14:34:50|15753.4|15749.4|15756.9|15752.9|15756.9|15752.9|15753.4|15749.4|8
1625582100000|2021-07-06 14:35:00|15757.4|15753.4|15757.9|15753.9|15757.9|15753.9|15757.4|15753.4|19
1625582110000|2021-07-06 14:35:10|15752.4|15748.4|15750.4|15746.4|15752.9|15748.9|15750.4|15746.4|24
1625582120000|2021-07-06 14:35:20|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|2
1625582130000|2021-07-06 14:35:30|15750.4|15746.4|15749.4|15745.4|15750.4|15746.4|15749.4|15745.4|6
1625582140000|2021-07-06 14:35:40|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|6
1625582150000|2021-07-06 14:35:50|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625582160000|2021-07-06 14:36:00|15751.9|15747.9|15755.4|15751.4|15755.4|15751.4|15751.9|15747.9|15
1625582170000|2021-07-06 14:36:10|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|6
1625582180000|2021-07-06 14:36:20|15756.9|15752.9|15758.9|15754.9|15758.9|15754.9|15756.9|15752.9|3
1625582190000|2021-07-06 14:36:30|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1625582200000|2021-07-06 14:36:40|||||||||2
1625582210000|2021-07-06 14:36:50|||||||||1
1625582220000|2021-07-06 14:37:00|15760.4|15756.4|15761.9|15757.9|15761.9|15757.9|15760.4|15756.4|7
1625582230000|2021-07-06 14:37:10|15763.9|15759.9|15764.4|15760.4|15764.4|15760.4|15763.9|15759.9|6
1625582240000|2021-07-06 14:37:20|15763.9|15759.9|15764.9|15760.9|15764.9|15760.9|15763.9|15759.9|6
1625582250000|2021-07-06 14:37:30|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1625582260000|2021-07-06 14:37:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|2
1625582290000|2021-07-06 14:38:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|5
1625582300000|2021-07-06 14:38:20|15764.9|15760.9|15767.4|15763.4|15767.4|15763.4|15764.9|15760.9|9
1625582310000|2021-07-06 14:38:30|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|4
1625582320000|2021-07-06 14:38:40|15770.9|15766.9|15772.4|15768.4|15772.4|15768.4|15770.4|15766.4|20
1625582340000|2021-07-06 14:39:00|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|18
1625582350000|2021-07-06 14:39:10|15774.9|15770.9|15775.4|15771.4|15776.9|15772.9|15774.9|15770.9|6
1625582360000|2021-07-06 14:39:20|15775.9|15771.9|15775.4|15771.4|15778.4|15774.4|15775.4|15771.4|15
1625582370000|2021-07-06 14:39:30|15777.9|15773.9|15776.4|15772.4|15780.4|15776.4|15774.4|15770.4|21
1625582380000|2021-07-06 14:39:40|15775.9|15771.9|15776.9|15772.9|15776.9|15772.9|15775.9|15771.9|5
1625582390000|2021-07-06 14:39:50|15774.9|15770.9|15776.9|15772.9|15777.4|15773.4|15774.9|15770.9|7
1625582400000|2021-07-06 14:40:00|15775.4|15771.4|15773.4|15769.4|15775.4|15771.4|15773.4|15769.4|7
1625582410000|2021-07-06 14:40:10|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15770.4|15766.4|18
1625582420000|2021-07-06 14:40:20|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.4|15765.4|14
1625582430000|2021-07-06 14:40:30|15772.4|15768.4|15772.9|15768.9|15772.9|15768.9|15772.4|15768.4|4
1625582440000|2021-07-06 14:40:40|15771.9|15767.9|15771.9|15767.9|15773.4|15769.4|15770.4|15766.4|12
1625582450000|2021-07-06 14:40:50|15773.9|15769.9|15773.4|15769.4|15774.4|15770.4|15773.4|15769.4|4
1625582460000|2021-07-06 14:41:00|15772.9|15768.9|15773.4|15769.4|15773.4|15769.4|15772.9|15768.9|2
1625582470000|2021-07-06 14:41:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1625582480000|2021-07-06 14:41:20|15769.9|15765.9|15768.4|15764.4|15769.9|15765.9|15768.4|15764.4|3
1625582490000|2021-07-06 14:41:30|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625582500000|2021-07-06 14:41:40|15767.4|15763.4|15767.9|15763.9|15767.9|15763.9|15766.9|15762.9|8
1625582510000|2021-07-06 14:41:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625582520000|2021-07-06 14:42:00|15765.9|15761.9|15766.9|15762.9|15766.9|15762.9|15765.9|15761.9|4
1625582540000|2021-07-06 14:42:20|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|8
1625582590000|2021-07-06 14:43:10|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|6
1625582600000|2021-07-06 14:43:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1625582620000|2021-07-06 14:43:40|15770.9|15766.9|15771.4|15767.4|15771.4|15767.4|15770.9|15766.9|10
1625582630000|2021-07-06 14:43:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1625582640000|2021-07-06 14:44:00|||||||||2
1625582680000|2021-07-06 14:44:40|15770.9|15766.9|15771.4|15767.4|15771.4|15767.4|15770.9|15766.9|4
1625582700000|2021-07-06 14:45:00|15772.4|15768.4|15770.9|15766.9|15772.4|15768.4|15770.4|15766.4|9
1625582710000|2021-07-06 14:45:10|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|5
1625582720000|2021-07-06 14:45:20|15770.9|15766.9|15770.4|15766.4|15770.9|15766.9|15770.4|15766.4|3
1625582730000|2021-07-06 14:45:30|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15770.9|15766.9|9
1625582740000|2021-07-06 14:45:40|15770.9|15766.9|15771.9|15767.9|15771.9|15767.9|15770.9|15766.9|4
1625582750000|2021-07-06 14:45:50|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.4|15768.4|7
1625582760000|2021-07-06 14:46:00|15773.4|15769.4|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|3
1625582770000|2021-07-06 14:46:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|3
1625582780000|2021-07-06 14:46:20|15771.4|15767.4|15769.9|15765.9|15771.4|15767.4|15769.9|15765.9|4
1625582790000|2021-07-06 14:46:30|||||||||1
1625582800000|2021-07-06 14:46:40|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625582810000|2021-07-06 14:46:50|||||||||1
1625582820000|2021-07-06 14:47:00|15765.4|15761.4|15764.9|15760.9|15765.9|15761.9|15764.9|15760.9|11
1625582830000|2021-07-06 14:47:10|15764.4|15760.4|15765.4|15761.4|15765.4|15761.4|15764.4|15760.4|2
1625582840000|2021-07-06 14:47:20|||||||||2
1625582860000|2021-07-06 14:47:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|5
1625582890000|2021-07-06 14:48:10|15768.4|15764.4|15770.9|15766.9|15770.9|15766.9|15767.4|15763.4|4
1625582940000|2021-07-06 14:49:00|15765.4|15761.4|15765.9|15761.9|15765.9|15761.9|15765.4|15761.4|4
1625582960000|2021-07-06 14:49:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625582980000|2021-07-06 14:49:40|15767.4|15763.4|15769.4|15765.4|15769.4|15765.4|15767.4|15763.4|3
1625582990000|2021-07-06 14:49:50|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15766.4|15762.4|19
1625583000000|2021-07-06 14:50:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|64
1625583020000|2021-07-06 14:50:20|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1625583030000|2021-07-06 14:50:30|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625583040000|2021-07-06 14:50:40|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|4
1625583050000|2021-07-06 14:50:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1625583060000|2021-07-06 14:51:00|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.9|15766.9|10
1625583070000|2021-07-06 14:51:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1625583080000|2021-07-06 14:51:20|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1625583090000|2021-07-06 14:51:30|15769.9|15765.9|15769.4|15765.4|15769.9|15765.9|15769.4|15765.4|5
1625583110000|2021-07-06 14:51:50|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625583120000|2021-07-06 14:52:00|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1625583130000|2021-07-06 14:52:10|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625583150000|2021-07-06 14:52:30|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|5
1625583160000|2021-07-06 14:52:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625583180000|2021-07-06 14:53:00|15763.4|15759.4|15761.9|15757.9|15763.4|15759.4|15761.9|15757.9|4
1625583190000|2021-07-06 14:53:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|2
1625583200000|2021-07-06 14:53:20|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1625583240000|2021-07-06 14:54:00|15760.9|15756.9|15760.4|15756.4|15760.9|15756.9|15760.4|15756.4|2
1625583260000|2021-07-06 14:54:20|15763.4|15759.4|15764.4|15760.4|15764.4|15760.4|15762.9|15758.9|3
1625583300000|2021-07-06 14:55:00|15762.9|15758.9|15762.4|15758.4|15762.9|15758.9|15762.4|15758.4|5
1625583310000|2021-07-06 14:55:10|15759.4|15755.4|15758.4|15754.4|15760.9|15756.9|15758.4|15754.4|9
1625583320000|2021-07-06 14:55:20|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1625583330000|2021-07-06 14:55:30|15755.9|15751.9|15754.4|15750.4|15755.9|15751.9|15754.4|15750.4|23
1625583340000|2021-07-06 14:55:40|15754.9|15750.9|15755.9|15751.9|15755.9|15751.9|15754.9|15750.9|13
1625583350000|2021-07-06 14:55:50|15755.4|15751.4|15754.4|15750.4|15756.4|15752.4|15754.4|15750.4|7
1625583360000|2021-07-06 14:56:00|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1625583370000|2021-07-06 14:56:10|15753.9|15749.9|15752.4|15748.4|15753.9|15749.9|15752.4|15748.4|12
1625583390000|2021-07-06 14:56:30|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|4
1625583400000|2021-07-06 14:56:40|15753.9|15749.9|15751.9|15747.9|15753.9|15749.9|15751.9|15747.9|4
1625583420000|2021-07-06 14:57:00|15750.9|15746.9|15749.9|15745.9|15751.4|15747.4|15749.4|15745.4|14
1625583430000|2021-07-06 14:57:10|15751.9|15747.9|15752.9|15748.9|15752.9|15748.9|15751.9|15747.9|14
1625583440000|2021-07-06 14:57:20|15752.4|15748.4|15752.9|15748.9|15752.9|15748.9|15748.4|15744.4|34
1625583450000|2021-07-06 14:57:30|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|3
1625583460000|2021-07-06 14:57:40|15748.4|15744.4|15751.9|15747.9|15751.9|15747.9|15748.4|15744.4|21
1625583470000|2021-07-06 14:57:50|15749.4|15745.4|15748.9|15744.9|15749.4|15745.4|15748.9|15744.9|6
1625583480000|2021-07-06 14:58:00|15749.4|15745.4|15748.9|15744.9|15749.4|15745.4|15748.9|15744.9|7
1625583490000|2021-07-06 14:58:10|||||||||2
1625583500000|2021-07-06 14:58:20|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|4
1625583510000|2021-07-06 14:58:30|15750.4|15746.4|15751.4|15747.4|15751.4|15747.4|15750.4|15746.4|6
1625583520000|2021-07-06 14:58:40|15748.4|15744.4|15747.4|15743.4|15749.4|15745.4|15747.4|15743.4|6
1625583530000|2021-07-06 14:58:50|15747.9|15743.9|15751.4|15747.4|15751.9|15747.9|15747.9|15743.9|32
1625583540000|2021-07-06 14:59:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|3
1625583550000|2021-07-06 14:59:10|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625583570000|2021-07-06 14:59:30|15749.4|15745.4|15750.9|15746.9|15750.9|15746.9|15748.9|15744.9|13
1625583580000|2021-07-06 14:59:40|15751.4|15747.4|15752.9|15748.9|15752.9|15748.9|15751.4|15747.4|4
1625583590000|2021-07-06 14:59:50|15750.4|15746.4|15751.4|15747.4|15751.9|15747.9|15750.4|15746.4|4
1625583600000|2021-07-06 15:00:00|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|2
1625583610000|2021-07-06 15:00:10|15748.9|15744.9|15747.9|15743.9|15748.9|15744.9|15746.9|15742.9|7
1625583620000|2021-07-06 15:00:20|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|2
1625583630000|2021-07-06 15:00:30|15750.4|15746.4|15749.4|15745.4|15750.4|15746.4|15749.4|15745.4|4
1625583640000|2021-07-06 15:00:40|15748.9|15744.9|15748.9|15744.9|15749.4|15745.4|15748.9|15744.9|8
1625583650000|2021-07-06 15:00:50|15747.4|15743.4|15748.4|15744.4|15748.4|15744.4|15747.4|15743.4|2
1625583660000|2021-07-06 15:01:00|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|3
1625583670000|2021-07-06 15:01:10|15746.9|15742.9|15748.4|15744.4|15748.9|15744.9|15746.9|15742.9|8
1625583700000|2021-07-06 15:01:40|15748.9|15744.9|15749.4|15745.4|15749.4|15745.4|15748.4|15744.4|12
1625583710000|2021-07-06 15:01:50|15750.4|15746.4|15750.9|15746.9|15750.9|15746.9|15750.4|15746.4|2
1625583720000|2021-07-06 15:02:00|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625583730000|2021-07-06 15:02:10|15752.4|15748.4|15753.9|15749.9|15753.9|15749.9|15752.4|15748.4|5
1625583750000|2021-07-06 15:02:30|15753.4|15749.4|15751.9|15747.9|15754.4|15750.4|15751.9|15747.9|5
1625583760000|2021-07-06 15:02:40|15752.9|15748.9|15751.4|15747.4|15752.9|15748.9|15751.4|15747.4|4
1625583770000|2021-07-06 15:02:50|15752.9|15748.9|15753.4|15749.4|15753.4|15749.4|15752.9|15748.9|4
1625583780000|2021-07-06 15:03:00|15755.9|15751.9|15755.4|15751.4|15755.9|15751.9|15755.4|15751.4|3
1625583790000|2021-07-06 15:03:10|15754.4|15750.4|15753.4|15749.4|15755.4|15751.4|15753.4|15749.4|19
1625583800000|2021-07-06 15:03:20|15753.9|15749.9|15755.4|15751.4|15755.4|15751.4|15753.9|15749.9|13
1625583810000|2021-07-06 15:03:30|15754.9|15750.9|15756.4|15752.4|15756.4|15752.4|15754.9|15750.9|11
1625583820000|2021-07-06 15:03:40|15757.4|15753.4|15754.9|15750.9|15757.4|15753.4|15754.9|15750.9|33
1625583830000|2021-07-06 15:03:50|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|3
1625583840000|2021-07-06 15:04:00|||||||||1
1625583850000|2021-07-06 15:04:10|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|2
1625583860000|2021-07-06 15:04:20|15750.9|15746.9|15751.9|15747.9|15751.9|15747.9|15750.9|15746.9|2
1625583870000|2021-07-06 15:04:30|15754.4|15750.4|15753.9|15749.9|15754.9|15750.9|15753.9|15749.9|12
1625583880000|2021-07-06 15:04:40|15754.4|15750.4|15754.9|15750.9|15754.9|15750.9|15754.4|15750.4|8
1625583890000|2021-07-06 15:04:50|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1625583900000|2021-07-06 15:05:00|15754.9|15750.9|15752.9|15748.9|15754.9|15750.9|15751.9|15747.9|34
1625583910000|2021-07-06 15:05:10|15752.4|15748.4|15752.9|15748.9|15752.9|15748.9|15751.9|15747.9|4
1625583920000|2021-07-06 15:05:20|15755.9|15751.9|15756.4|15752.4|15756.4|15752.4|15755.9|15751.9|2
1625583930000|2021-07-06 15:05:30|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|1
1625583940000|2021-07-06 15:05:40|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1625583950000|2021-07-06 15:05:50|15758.4|15754.4|15759.4|15755.4|15759.4|15755.4|15758.4|15754.4|8
1625583970000|2021-07-06 15:06:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1625583980000|2021-07-06 15:06:20|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1625583990000|2021-07-06 15:06:30|15761.9|15757.9|15763.4|15759.4|15763.4|15759.4|15761.9|15757.9|7
1625584010000|2021-07-06 15:06:50|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|2
1625584020000|2021-07-06 15:07:00|15760.4|15756.4|15761.9|15757.9|15761.9|15757.9|15760.4|15756.4|8
1625584030000|2021-07-06 15:07:10|15760.9|15756.9|15761.9|15757.9|15761.9|15757.9|15760.9|15756.9|2
1625584040000|2021-07-06 15:07:20|15761.4|15757.4|15759.4|15755.4|15761.4|15757.4|15758.4|15754.4|6
1625584050000|2021-07-06 15:07:30|15758.9|15754.9|15756.4|15752.4|15758.9|15754.9|15755.9|15751.9|7
1625584060000|2021-07-06 15:07:40|15757.4|15753.4|15754.4|15750.4|15757.4|15753.4|15754.4|15750.4|16
1625584070000|2021-07-06 15:07:50|15753.9|15749.9|15756.9|15752.9|15756.9|15752.9|15753.9|15749.9|11
1625584080000|2021-07-06 15:08:00|15757.9|15753.9|15758.9|15754.9|15758.9|15754.9|15757.9|15753.9|3
1625584090000|2021-07-06 15:08:10|15759.9|15755.9|15758.9|15754.9|15759.9|15755.9|15758.4|15754.4|5
1625584100000|2021-07-06 15:08:20|15760.4|15756.4|15760.9|15756.9|15760.9|15756.9|15760.4|15756.4|7
1625584110000|2021-07-06 15:08:30|15760.4|15756.4|15759.9|15755.9|15760.4|15756.4|15759.9|15755.9|4
1625584120000|2021-07-06 15:08:40|15757.9|15753.9|15759.9|15755.9|15759.9|15755.9|15757.9|15753.9|5
1625584130000|2021-07-06 15:08:50|15761.4|15757.4|15763.4|15759.4|15763.4|15759.4|15761.4|15757.4|6
1625584140000|2021-07-06 15:09:00|15761.4|15757.4|15763.4|15759.4|15763.4|15759.4|15761.4|15757.4|8
1625584150000|2021-07-06 15:09:10|15761.4|15757.4|15761.9|15757.9|15761.9|15757.9|15761.4|15757.4|8
1625584160000|2021-07-06 15:09:20|15762.4|15758.4|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|11
1625584170000|2021-07-06 15:09:30|||||||||3
1625584180000|2021-07-06 15:09:40|15762.9|15758.9|15762.9|15758.9|15763.4|15759.4|15762.4|15758.4|12
1625584190000|2021-07-06 15:09:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|9
1625584200000|2021-07-06 15:10:00|15762.4|15758.4|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|9
1625584210000|2021-07-06 15:10:10|15761.4|15757.4|15758.4|15754.4|15761.4|15757.4|15758.4|15754.4|7
1625584220000|2021-07-06 15:10:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|5
1625584230000|2021-07-06 15:10:30|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|5
1625584240000|2021-07-06 15:10:40|||||||||3
1625584260000|2021-07-06 15:11:00|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1625584270000|2021-07-06 15:11:10|15754.9|15750.9|15756.4|15752.4|15756.4|15752.4|15753.9|15749.9|7
1625584280000|2021-07-06 15:11:20|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|4
1625584290000|2021-07-06 15:11:30|15754.4|15750.4|15755.4|15751.4|15755.4|15751.4|15754.4|15750.4|9
1625584300000|2021-07-06 15:11:40|15754.9|15750.9|15755.9|15751.9|15755.9|15751.9|15754.9|15750.9|3
1625584310000|2021-07-06 15:11:50|15753.9|15749.9|15755.4|15751.4|15755.4|15751.4|15753.9|15749.9|2
1625584320000|2021-07-06 15:12:00|15754.4|15750.4|15750.9|15746.9|15754.4|15750.4|15750.9|15746.9|6
1625584330000|2021-07-06 15:12:10|15751.4|15747.4|15751.9|15747.9|15751.9|15747.9|15751.4|15747.4|7
1625584340000|2021-07-06 15:12:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|2
1625584350000|2021-07-06 15:12:30|15755.9|15751.9|15756.4|15752.4|15756.4|15752.4|15755.9|15751.9|4
1625584360000|2021-07-06 15:12:40|15757.4|15753.4|15756.9|15752.9|15757.4|15753.4|15756.9|15752.9|3
1625584380000|2021-07-06 15:13:00|15758.4|15754.4|15757.9|15753.9|15758.4|15754.4|15757.9|15753.9|7
1625584400000|2021-07-06 15:13:20|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1625584410000|2021-07-06 15:13:30|15754.4|15750.4|15753.9|15749.9|15754.4|15750.4|15753.9|15749.9|3
1625584420000|2021-07-06 15:13:40|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|11
1625584430000|2021-07-06 15:13:50|15756.4|15752.4|15756.9|15752.9|15756.9|15752.9|15756.4|15752.4|6
1625584440000|2021-07-06 15:14:00|||||||||17
1625584450000|2021-07-06 15:14:10|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1625584470000|2021-07-06 15:14:30|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1625584480000|2021-07-06 15:14:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|2
1625584500000|2021-07-06 15:15:00|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|5
1625584520000|2021-07-06 15:15:20|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1625584550000|2021-07-06 15:15:50|15751.9|15747.9|15749.9|15745.9|15751.9|15747.9|15749.9|15745.9|10
1625584570000|2021-07-06 15:16:10|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|5
1625584580000|2021-07-06 15:16:20|15748.9|15744.9|15749.9|15745.9|15749.9|15745.9|15748.9|15744.9|9
1625584590000|2021-07-06 15:16:30|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|1
1625584610000|2021-07-06 15:16:50|15752.4|15748.4|15751.9|15747.9|15752.4|15748.4|15751.9|15747.9|2
1625584620000|2021-07-06 15:17:00|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1625584630000|2021-07-06 15:17:10|||||||||2
1625584660000|2021-07-06 15:17:40|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|2
1625584690000|2021-07-06 15:18:10|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1625584710000|2021-07-06 15:18:30|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|2
1625584730000|2021-07-06 15:18:50|||||||||3
1625584740000|2021-07-06 15:19:00|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|3
1625584750000|2021-07-06 15:19:10|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|3
1625584770000|2021-07-06 15:19:30|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|3
1625584790000|2021-07-06 15:19:50|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1625584800000|2021-07-06 15:20:00|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15
1625584810000|2021-07-06 15:20:10|15754.4|15750.4|15755.4|15751.4|15755.4|15751.4|15754.4|15750.4|13
1625584830000|2021-07-06 15:20:30|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|3
1625584840000|2021-07-06 15:20:40|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|5
1625584850000|2021-07-06 15:20:50|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|3
1625584870000|2021-07-06 15:21:10|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|8
1625584900000|2021-07-06 15:21:40|15753.4|15749.4|15755.4|15751.4|15755.4|15751.4|15753.4|15749.4|6
1625584910000|2021-07-06 15:21:50|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|9
1625584960000|2021-07-06 15:22:40|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15752.4|15748.4|10
1625584980000|2021-07-06 15:23:00|15755.9|15751.9|15754.9|15750.9|15755.9|15751.9|15754.9|15750.9|12
1625584990000|2021-07-06 15:23:10|15755.4|15751.4|15756.4|15752.4|15756.4|15752.4|15755.4|15751.4|19
1625585000000|2021-07-06 15:23:20|15755.9|15751.9|15755.4|15751.4|15755.9|15751.9|15755.4|15751.4|21
1625585020000|2021-07-06 15:23:40|15754.4|15750.4|15753.9|15749.9|15754.4|15750.4|15753.9|15749.9|2
1625585030000|2021-07-06 15:23:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15751.9|15747.9|3
1625585040000|2021-07-06 15:24:00|15752.9|15748.9|15752.9|15748.9|15753.9|15749.9|15752.9|15748.9|9
1625585050000|2021-07-06 15:24:10|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|2
1625585060000|2021-07-06 15:24:20|15752.9|15748.9|15752.4|15748.4|15753.4|15749.4|15752.4|15748.4|10
1625585070000|2021-07-06 15:24:30|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1625585100000|2021-07-06 15:25:00|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|1
1625585150000|2021-07-06 15:25:50|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15753.9|15749.9|2
1625585180000|2021-07-06 15:26:20|15751.9|15747.9|15751.4|15747.4|15751.9|15747.9|15751.4|15747.4|2
1625585190000|2021-07-06 15:26:30|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|2
1625585210000|2021-07-06 15:26:50|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1625585240000|2021-07-06 15:27:20|||||||||1
1625585250000|2021-07-06 15:27:30|15752.9|15748.9|15753.4|15749.4|15753.4|15749.4|15752.9|15748.9|4
1625585260000|2021-07-06 15:27:40|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|12
1625585280000|2021-07-06 15:28:00|15755.4|15751.4|15755.9|15751.9|15755.9|15751.9|15755.4|15751.4|12
1625585290000|2021-07-06 15:28:10|15756.4|15752.4|15757.4|15753.4|15757.4|15753.4|15756.4|15752.4|5
1625585300000|2021-07-06 15:28:20|15756.4|15752.4|15758.9|15754.9|15758.9|15754.9|15756.4|15752.4|20
1625585310000|2021-07-06 15:28:30|15759.4|15755.4|15758.9|15754.9|15759.4|15755.4|15758.9|15754.9|2
1625585320000|2021-07-06 15:28:40|15759.4|15755.4|15758.4|15754.4|15759.4|15755.4|15758.4|15754.4|2
1625585330000|2021-07-06 15:28:50|15758.9|15754.9|15758.4|15754.4|15758.9|15754.9|15758.4|15754.4|9
1625585340000|2021-07-06 15:29:00|15759.9|15755.9|15761.9|15757.9|15761.9|15757.9|15759.9|15755.9|16
1625585370000|2021-07-06 15:29:30|15763.4|15759.4|15764.4|15760.4|15764.4|15760.4|15763.4|15759.4|5
1625585390000|2021-07-06 15:29:50|15763.4|15759.4|15763.9|15759.9|15763.9|15759.9|15763.4|15759.4|4
1625585400000|2021-07-06 15:30:00|15764.4|15760.4|15764.9|15760.9|15765.9|15761.9|15764.4|15760.4|8
1625585410000|2021-07-06 15:30:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|6
1625585430000|2021-07-06 15:30:30|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1625585460000|2021-07-06 15:31:00|15761.4|15757.4|15764.4|15760.4|15764.4|15760.4|15761.4|15757.4|8
1625585470000|2021-07-06 15:31:10|||||||||1
1625585480000|2021-07-06 15:31:20|15765.4|15761.4|15767.4|15763.4|15767.4|15763.4|15765.4|15761.4|8
1625585500000|2021-07-06 15:31:40|15769.4|15765.4|15769.9|15765.9|15770.4|15766.4|15769.4|15765.4|17
1625585520000|2021-07-06 15:32:00|15766.9|15762.9|15768.4|15764.4|15768.4|15764.4|15766.9|15762.9|2
1625585530000|2021-07-06 15:32:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|5
1625585540000|2021-07-06 15:32:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|4
1625585550000|2021-07-06 15:32:30|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|2
1625585610000|2021-07-06 15:33:30|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|2
1625585620000|2021-07-06 15:33:40|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|3
1625585630000|2021-07-06 15:33:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1625585640000|2021-07-06 15:34:00|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.4|15761.4|7
1625585690000|2021-07-06 15:34:50|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|17
1625585700000|2021-07-06 15:35:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1625585710000|2021-07-06 15:35:10|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|5
1625585720000|2021-07-06 15:35:20|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1625585760000|2021-07-06 15:36:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625585770000|2021-07-06 15:36:10|15773.9|15769.9|15771.4|15767.4|15773.9|15769.9|15771.4|15767.4|3
1625585830000|2021-07-06 15:37:10|15770.9|15766.9|15771.9|15767.9|15771.9|15767.9|15770.9|15766.9|6
1625585840000|2021-07-06 15:37:20|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|11
1625585850000|2021-07-06 15:37:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625585920000|2021-07-06 15:38:40|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1625585940000|2021-07-06 15:39:00|15771.4|15767.4|15773.4|15769.4|15773.4|15769.4|15771.4|15767.4|16
1625585950000|2021-07-06 15:39:10|||||||||1
1625585960000|2021-07-06 15:39:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|6
1625585970000|2021-07-06 15:39:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1625586000000|2021-07-06 15:40:00|||||||||3
1625586050000|2021-07-06 15:40:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1625586060000|2021-07-06 15:41:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1625586070000|2021-07-06 15:41:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1625586080000|2021-07-06 15:41:20|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1625586090000|2021-07-06 15:41:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1625586220000|2021-07-06 15:43:40|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15766.9|15762.9|2
1625586230000|2021-07-06 15:43:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|10
1625586250000|2021-07-06 15:44:10|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1625586260000|2021-07-06 15:44:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625586320000|2021-07-06 15:45:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1625586340000|2021-07-06 15:45:40|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|2
1625586350000|2021-07-06 15:45:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|1
1625586380000|2021-07-06 15:46:20|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1625586420000|2021-07-06 15:47:00|15765.9|15761.9|15766.4|15762.4|15766.4|15762.4|15765.9|15761.9|2
1625586480000|2021-07-06 15:48:00|||||||||1
1625586530000|2021-07-06 15:48:50|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|58
1625586560000|2021-07-06 15:49:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1625586570000|2021-07-06 15:49:30|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|3
1625586580000|2021-07-06 15:49:40|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625586600000|2021-07-06 15:50:00|15770.9|15766.9|15772.4|15768.4|15772.4|15768.4|15770.9|15766.9|3
1625586610000|2021-07-06 15:50:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|13
1625586640000|2021-07-06 15:50:40|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15766.9|15762.9|3
1625586660000|2021-07-06 15:51:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1625586690000|2021-07-06 15:51:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1625586700000|2021-07-06 15:51:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625586720000|2021-07-06 15:52:00|15763.4|15759.4|15762.9|15758.9|15763.4|15759.4|15762.9|15758.9|2
1625586760000|2021-07-06 15:52:40|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|5
1625586780000|2021-07-06 15:53:00|||||||||1
1625586830000|2021-07-06 15:53:50|||||||||7
1625586850000|2021-07-06 15:54:10|15762.4|15758.4|15763.4|15759.4|15763.4|15759.4|15762.4|15758.4|8
1625586860000|2021-07-06 15:54:20|15761.9|15757.9|15760.9|15756.9|15761.9|15757.9|15760.9|15756.9|3
1625586880000|2021-07-06 15:54:40|15761.4|15757.4|15761.9|15757.9|15761.9|15757.9|15761.4|15757.4|7
1625586890000|2021-07-06 15:54:50|||||||||2
1625586910000|2021-07-06 15:55:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1625586930000|2021-07-06 15:55:30|15765.4|15761.4|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|8
1625586940000|2021-07-06 15:55:40|||||||||2
1625586960000|2021-07-06 15:56:00|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|5
1625586970000|2021-07-06 15:56:10|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1625586980000|2021-07-06 15:56:20|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|4
1625587000000|2021-07-06 15:56:40|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|5
1625587010000|2021-07-06 15:56:50|15764.9|15760.9|15766.9|15762.9|15766.9|15762.9|15764.9|15760.9|9
1625587020000|2021-07-06 15:57:00|15767.9|15763.9|15769.4|15765.4|15769.4|15765.4|15767.9|15763.9|6
1625587030000|2021-07-06 15:57:10|15771.4|15767.4|15771.9|15767.9|15771.9|15767.9|15771.4|15767.4|6
1625587100000|2021-07-06 15:58:20|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1625587130000|2021-07-06 15:58:50|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|2
1625587140000|2021-07-06 15:59:00|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15766.4|15762.4|2
1625587160000|2021-07-06 15:59:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1625587200000|2021-07-06 16:00:00|15765.9|15761.9|15765.4|15761.4|15765.9|15761.9|15765.4|15761.4|2
1625587220000|2021-07-06 16:00:20|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|1
1625587230000|2021-07-06 16:00:30|15762.4|15758.4|15763.9|15759.9|15763.9|15759.9|15762.4|15758.4|53
1625587240000|2021-07-06 16:00:40|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1625587250000|2021-07-06 16:00:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|3
1625587260000|2021-07-06 16:01:00|15765.9|15761.9|15764.4|15760.4|15765.9|15761.9|15764.4|15760.4|17
1625587320000|2021-07-06 16:02:00|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15766.9|15762.9|2
1625587370000|2021-07-06 16:02:50|15762.4|15758.4|15761.9|15757.9|15762.4|15758.4|15761.9|15757.9|2
1625587380000|2021-07-06 16:03:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|2
1625587410000|2021-07-06 16:03:30|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|1
1625587420000|2021-07-06 16:03:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1625587440000|2021-07-06 16:04:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1625587450000|2021-07-06 16:04:10|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|1
1625587490000|2021-07-06 16:04:50|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1625587500000|2021-07-06 16:05:00|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|17
1625587510000|2021-07-06 16:05:10|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1625587560000|2021-07-06 16:06:00|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|2
1625587580000|2021-07-06 16:06:20|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1625587590000|2021-07-06 16:06:30|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|3
1625587620000|2021-07-06 16:07:00|||||||||1
1625587630000|2021-07-06 16:07:10|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|1
1625587650000|2021-07-06 16:07:30|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|3
1625587690000|2021-07-06 16:08:10|15757.4|15753.4|15756.9|15752.9|15757.4|15753.4|15756.9|15752.9|2
1625587730000|2021-07-06 16:08:50|15755.4|15751.4|15754.4|15750.4|15755.4|15751.4|15754.4|15750.4|18
1625587740000|2021-07-06 16:09:00|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1625587750000|2021-07-06 16:09:10|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|4
1625587760000|2021-07-06 16:09:20|||||||||1
1625587780000|2021-07-06 16:09:40|15752.4|15748.4|15751.4|15747.4|15752.4|15748.4|15751.4|15747.4|17
1625587800000|2021-07-06 16:10:00|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|1
1625587810000|2021-07-06 16:10:10|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|4
1625587850000|2021-07-06 16:10:50|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625587880000|2021-07-06 16:11:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|2
1625587890000|2021-07-06 16:11:30|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1625587940000|2021-07-06 16:12:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1625587950000|2021-07-06 16:12:30|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|2
1625588010000|2021-07-06 16:13:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|1
1625588040000|2021-07-06 16:14:00|15755.9|15751.9|15753.9|15749.9|15755.9|15751.9|15753.9|15749.9|2
1625588050000|2021-07-06 16:14:10|15754.4|15750.4|15754.9|15750.9|15754.9|15750.9|15754.4|15750.4|6
1625588060000|2021-07-06 16:14:20|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1625588100000|2021-07-06 16:15:00|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1625588110000|2021-07-06 16:15:10|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|2
1625588120000|2021-07-06 16:15:20|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|2
1625588130000|2021-07-06 16:15:30|15751.9|15747.9|15753.9|15749.9|15753.9|15749.9|15751.9|15747.9|10
1625588140000|2021-07-06 16:15:40|||||||||2
1625588150000|2021-07-06 16:15:50|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|2
1625588170000|2021-07-06 16:16:10|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|2
1625588210000|2021-07-06 16:16:50|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|1
1625588230000|2021-07-06 16:17:10|15755.9|15751.9|15753.9|15749.9|15755.9|15751.9|15753.9|15749.9|3
1625588240000|2021-07-06 16:17:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|3
1625588250000|2021-07-06 16:17:30|15752.9|15748.9|15753.4|15749.4|15753.4|15749.4|15752.9|15748.9|6
1625588260000|2021-07-06 16:17:40|15752.4|15748.4|15751.4|15747.4|15752.4|15748.4|15751.4|15747.4|7
1625588270000|2021-07-06 16:17:50|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|1
1625588280000|2021-07-06 16:18:00|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|6
1625588300000|2021-07-06 16:18:20|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1625588320000|2021-07-06 16:18:40|15751.9|15747.9|15749.4|15745.4|15752.4|15748.4|15749.4|15745.4|11
1625588330000|2021-07-06 16:18:50|||||||||1
1625588340000|2021-07-06 16:19:00|15749.9|15745.9|15748.4|15744.4|15749.9|15745.9|15748.4|15744.4|2
1625588350000|2021-07-06 16:19:10|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15746.9|15742.9|7
1625588360000|2021-07-06 16:19:20|15747.9|15743.9|15746.9|15742.9|15747.9|15743.9|15746.9|15742.9|6
1625588370000|2021-07-06 16:19:30|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|2
1625588380000|2021-07-06 16:19:40|15746.4|15742.4|15745.9|15741.9|15746.4|15742.4|15745.9|15741.9|6
1625588390000|2021-07-06 16:19:50|15746.4|15742.4|15746.4|15742.4|15746.9|15742.9|15746.4|15742.4|8
1625588400000|2021-07-06 16:20:00|15745.4|15741.4|15746.9|15742.9|15746.9|15742.9|15745.4|15741.4|21
1625588420000|2021-07-06 16:20:20|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|3
1625588440000|2021-07-06 16:20:40|15744.9|15740.9|15744.4|15740.4|15744.9|15740.9|15744.4|15740.4|4
1625588450000|2021-07-06 16:20:50|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|1
1625588460000|2021-07-06 16:21:00|15742.9|15738.9|15744.4|15740.4|15744.4|15740.4|15742.4|15738.4|8
1625588470000|2021-07-06 16:21:10|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|4
1625588490000|2021-07-06 16:21:30|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|1
1625588500000|2021-07-06 16:21:40|15743.4|15739.4|15744.4|15740.4|15744.4|15740.4|15743.4|15739.4|2
1625588520000|2021-07-06 16:22:00|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|2
1625588530000|2021-07-06 16:22:10|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|2
1625588540000|2021-07-06 16:22:20|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|3
1625588550000|2021-07-06 16:22:30|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|1
1625588590000|2021-07-06 16:23:10|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|1
1625588600000|2021-07-06 16:23:20|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|1
1625588610000|2021-07-06 16:23:30|15748.4|15744.4|15750.4|15746.4|15750.9|15746.9|15748.4|15744.4|41
1625588620000|2021-07-06 16:23:40|15749.9|15745.9|15751.9|15747.9|15751.9|15747.9|15749.9|15745.9|34
1625588640000|2021-07-06 16:24:00|15752.9|15748.9|15753.4|15749.4|15753.4|15749.4|15752.9|15748.9|8
1625588670000|2021-07-06 16:24:30|15753.9|15749.9|15751.9|15747.9|15753.9|15749.9|15751.9|15747.9|15
1625588680000|2021-07-06 16:24:40|15751.4|15747.4|15752.4|15748.4|15752.4|15748.4|15751.4|15747.4|18
1625588690000|2021-07-06 16:24:50|15751.9|15747.9|15751.4|15747.4|15751.9|15747.9|15751.4|15747.4|44
1625588700000|2021-07-06 16:25:00|15751.9|15747.9|15750.4|15746.4|15751.9|15747.9|15750.4|15746.4|13
1625588710000|2021-07-06 16:25:10|15748.9|15744.9|15746.9|15742.9|15748.9|15744.9|15746.9|15742.9|7
1625588720000|2021-07-06 16:25:20|15748.4|15744.4|15747.9|15743.9|15748.4|15744.4|15747.9|15743.9|6
1625588730000|2021-07-06 16:25:30|15747.4|15743.4|15748.4|15744.4|15748.9|15744.9|15747.4|15743.4|17
1625588740000|2021-07-06 16:25:40|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|7
1625588750000|2021-07-06 16:25:50|15747.4|15743.4|15746.9|15742.9|15747.4|15743.4|15746.9|15742.9|2
1625588760000|2021-07-06 16:26:00|||||||||1
1625588780000|2021-07-06 16:26:20|||||||||1
1625588790000|2021-07-06 16:26:30|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|2
1625588800000|2021-07-06 16:26:40|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|2
1625588820000|2021-07-06 16:27:00|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|1
1625588830000|2021-07-06 16:27:10|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|1
1625588840000|2021-07-06 16:27:20|15742.9|15738.9|15741.9|15737.9|15742.9|15738.9|15741.9|15737.9|7
1625588850000|2021-07-06 16:27:30|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|4
1625588860000|2021-07-06 16:27:40|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|4
1625588870000|2021-07-06 16:27:50|15741.9|15737.9|15741.9|15737.9|15742.9|15738.9|15741.9|15737.9|5
1625588880000|2021-07-06 16:28:00|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|4
1625588890000|2021-07-06 16:28:10|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|3
1625588900000|2021-07-06 16:28:20|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|3
1625588910000|2021-07-06 16:28:30|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|1
1625588920000|2021-07-06 16:28:40|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|4
1625588930000|2021-07-06 16:28:50|15743.9|15739.9|15744.4|15740.4|15744.4|15740.4|15743.9|15739.9|8
1625588940000|2021-07-06 16:29:00|15743.9|15739.9|15744.4|15740.4|15744.4|15740.4|15743.9|15739.9|3
1625588960000|2021-07-06 16:29:20|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|1
1625588980000|2021-07-06 16:29:40|||||||||2
1625589000000|2021-07-06 16:30:00|15741.4|15737.4|15742.9|15738.9|15743.4|15739.4|15741.4|15737.4|5
1625589010000|2021-07-06 16:30:10|15741.9|15737.9|15741.4|15737.4|15741.9|15737.9|15738.9|15734.9|28
1625589020000|2021-07-06 16:30:20|15741.9|15737.9|15739.4|15735.4|15741.9|15737.9|15739.4|15735.4|7
1625589030000|2021-07-06 16:30:30|15738.9|15734.9|15740.4|15736.4|15740.4|15736.4|15738.9|15734.9|3
1625589070000|2021-07-06 16:31:10|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|1
1625589080000|2021-07-06 16:31:20|||||||||1
1625589090000|2021-07-06 16:31:30|15740.4|15736.4|15740.9|15736.9|15740.9|15736.9|15740.4|15736.4|3
1625589120000|2021-07-06 16:32:00|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15738.4|15734.4|5
1625589130000|2021-07-06 16:32:10|15737.9|15733.9|15738.4|15734.4|15738.4|15734.4|15737.9|15733.9|2
1625589140000|2021-07-06 16:32:20|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|2
1625589170000|2021-07-06 16:32:50|15737.9|15733.9|15737.4|15733.4|15737.9|15733.9|15737.4|15733.4|10
1625589180000|2021-07-06 16:33:00|15736.9|15732.9|15737.4|15733.4|15737.4|15733.4|15736.9|15732.9|2
1625589190000|2021-07-06 16:33:10|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|5
1625589200000|2021-07-06 16:33:20|||||||||1
1625589210000|2021-07-06 16:33:30|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1625589230000|2021-07-06 16:33:50|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|1
1625589240000|2021-07-06 16:34:00|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15738.4|15734.4|14
1625589260000|2021-07-06 16:34:20|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1625589270000|2021-07-06 16:34:30|15736.9|15732.9|15737.4|15733.4|15737.4|15733.4|15736.9|15732.9|3
1625589280000|2021-07-06 16:34:40|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1625589290000|2021-07-06 16:34:50|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|3
1625589300000|2021-07-06 16:35:00|15737.4|15733.4|15737.9|15733.9|15738.4|15734.4|15736.4|15732.4|26
1625589310000|2021-07-06 16:35:10|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1625589320000|2021-07-06 16:35:20|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|2
1625589330000|2021-07-06 16:35:30|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1625589340000|2021-07-06 16:35:40|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|3
1625589350000|2021-07-06 16:35:50|15737.4|15733.4|15735.9|15731.9|15737.4|15733.4|15735.9|15731.9|7
1625589360000|2021-07-06 16:36:00|15734.9|15730.9|15735.9|15731.9|15736.9|15732.9|15734.9|15730.9|11
1625589370000|2021-07-06 16:36:10|15735.4|15731.4|15734.9|15730.9|15736.4|15732.4|15734.9|15730.9|6
1625589380000|2021-07-06 16:36:20|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|7
1625589390000|2021-07-06 16:36:30|15735.9|15731.9|15734.9|15730.9|15735.9|15731.9|15734.9|15730.9|5
1625589400000|2021-07-06 16:36:40|||||||||1
1625589420000|2021-07-06 16:37:00|||||||||2
1625589430000|2021-07-06 16:37:10|||||||||1
1625589450000|2021-07-06 16:37:30|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1625589460000|2021-07-06 16:37:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|2
1625589480000|2021-07-06 16:38:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|3
1625589490000|2021-07-06 16:38:10|15737.9|15733.9|15737.4|15733.4|15737.9|15733.9|15737.4|15733.4|3
1625589520000|2021-07-06 16:38:40|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|2
1625589550000|2021-07-06 16:39:10|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|1
1625589580000|2021-07-06 16:39:40|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|1
1625589600000|2021-07-06 16:40:00|15738.9|15734.9|15735.9|15731.9|15738.9|15734.9|15734.9|15730.9|9
1625589610000|2021-07-06 16:40:10|15736.4|15732.4|15736.9|15732.9|15736.9|15732.9|15736.4|15732.4|3
1625589620000|2021-07-06 16:40:20|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|2
1625589630000|2021-07-06 16:40:30|15733.9|15729.9|15733.4|15729.4|15733.9|15729.9|15732.9|15728.9|4
1625589640000|2021-07-06 16:40:40|15734.4|15730.4|15734.9|15730.9|15734.9|15730.9|15734.4|15730.4|3
1625589650000|2021-07-06 16:40:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|2
1625589660000|2021-07-06 16:41:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1625589690000|2021-07-06 16:41:30|||||||||2
1625589710000|2021-07-06 16:41:50|15735.9|15731.9|15734.4|15730.4|15735.9|15731.9|15734.4|15730.4|4
1625589730000|2021-07-06 16:42:10|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1625589750000|2021-07-06 16:42:30|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|2
1625589790000|2021-07-06 16:43:10|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|2
1625589820000|2021-07-06 16:43:40|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1625589840000|2021-07-06 16:44:00|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15737.9|15733.9|4
1625589860000|2021-07-06 16:44:20|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|2
1625589870000|2021-07-06 16:44:30|15737.4|15733.4|15736.9|15732.9|15737.4|15733.4|15736.9|15732.9|3
1625589890000|2021-07-06 16:44:50|||||||||14
1625589900000|2021-07-06 16:45:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1625589920000|2021-07-06 16:45:20|15736.9|15732.9|15738.9|15734.9|15738.9|15734.9|15736.9|15732.9|16
1625589930000|2021-07-06 16:45:30|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|2
1625589940000|2021-07-06 16:45:40|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1625589950000|2021-07-06 16:45:50|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|2
1625589960000|2021-07-06 16:46:00|15736.9|15732.9|15736.4|15732.4|15736.9|15732.9|15736.4|15732.4|2
1625589970000|2021-07-06 16:46:10|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1625590040000|2021-07-06 16:47:20|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1625590130000|2021-07-06 16:48:50|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|1
1625590140000|2021-07-06 16:49:00|||||||||1
1625590150000|2021-07-06 16:49:10|15739.9|15735.9|15740.9|15736.9|15741.4|15737.4|15739.9|15735.9|5
1625590200000|2021-07-06 16:50:00|15741.9|15737.9|15742.4|15738.4|15742.4|15738.4|15741.9|15737.9|17
1625590210000|2021-07-06 16:50:10|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|2
1625590220000|2021-07-06 16:50:20|||||||||1
1625590230000|2021-07-06 16:50:30|15741.4|15737.4|15741.9|15737.9|15741.9|15737.9|15741.4|15737.4|2
1625590260000|2021-07-06 16:51:00|15742.4|15738.4|15743.4|15739.4|15743.4|15739.4|15742.4|15738.4|4
1625590270000|2021-07-06 16:51:10|15743.9|15739.9|15744.9|15740.9|15744.9|15740.9|15743.4|15739.4|4
1625590300000|2021-07-06 16:51:40|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|1
1625590310000|2021-07-06 16:51:50|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|3
1625590370000|2021-07-06 16:52:50|15746.9|15742.9|15746.4|15742.4|15746.9|15742.9|15746.4|15742.4|2
1625590420000|2021-07-06 16:53:40|15745.9|15741.9|15745.4|15741.4|15745.9|15741.9|15745.4|15741.4|4
1625590460000|2021-07-06 16:54:20|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|1
1625590480000|2021-07-06 16:54:40|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|1
1625590490000|2021-07-06 16:54:50|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|1
1625590520000|2021-07-06 16:55:20|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|2
1625590530000|2021-07-06 16:55:30|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|15746.4|15742.4|2
1625590570000|2021-07-06 16:56:10|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|1
1625590600000|2021-07-06 16:56:40|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|1
1625590610000|2021-07-06 16:56:50|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|6
1625590670000|2021-07-06 16:57:50|15747.9|15743.9|15748.4|15744.4|15748.4|15744.4|15747.9|15743.9|4
1625590720000|2021-07-06 16:58:40|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625590780000|2021-07-06 16:59:40|||||||||5
1625590800000|2021-07-06 17:00:00|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|5
1625590810000|2021-07-06 17:00:10|15753.9|15749.9|15752.4|15748.4|15753.9|15749.9|15752.4|15748.4|4
1625590820000|2021-07-06 17:00:20|15753.4|15749.4|15753.9|15749.9|15753.9|15749.9|15753.4|15749.4|9
1625590840000|2021-07-06 17:00:40|15753.4|15749.4|15755.4|15751.4|15755.4|15751.4|15753.4|15749.4|11
1625590870000|2021-07-06 17:01:10|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|7
1625590880000|2021-07-06 17:01:20|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|15750.4|15746.4|2
1625590890000|2021-07-06 17:01:30|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|1
1625590900000|2021-07-06 17:01:40|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|15748.4|15744.4|4
1625590930000|2021-07-06 17:02:10|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|1
1625590940000|2021-07-06 17:02:20|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|15751.4|15747.4|1
1625590970000|2021-07-06 17:02:50|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|15752.4|15748.4|1
1625590980000|2021-07-06 17:03:00|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|5
1625591010000|2021-07-06 17:03:30|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1625591030000|2021-07-06 17:03:50|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|1
1625591040000|2021-07-06 17:04:00|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|15754.4|15750.4|2
1625591050000|2021-07-06 17:04:10|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|15753.4|15749.4|1
1625591060000|2021-07-06 17:04:20|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15753.9|15749.9|2
1625591070000|2021-07-06 17:04:30|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|2
1625591080000|2021-07-06 17:04:40|15755.9|15751.9|15756.9|15752.9|15756.9|15752.9|15755.9|15751.9|3
1625591090000|2021-07-06 17:04:50|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15758.4|15754.4|3
1625591100000|2021-07-06 17:05:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|7
1625591190000|2021-07-06 17:06:30|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|3
1625591210000|2021-07-06 17:06:50|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|2
1625591240000|2021-07-06 17:07:20|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1625591260000|2021-07-06 17:07:40|15763.9|15759.9|15765.4|15761.4|15765.4|15761.4|15763.9|15759.9|10
1625591290000|2021-07-06 17:08:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|6
1625591310000|2021-07-06 17:08:30|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625591330000|2021-07-06 17:08:50|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1625591360000|2021-07-06 17:09:20|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1625591390000|2021-07-06 17:09:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|6
1625591400000|2021-07-06 17:10:00|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|1
1625591420000|2021-07-06 17:10:20|15763.9|15759.9|15762.4|15758.4|15763.9|15759.9|15762.4|15758.4|4
1625591430000|2021-07-06 17:10:30|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|1
1625591460000|2021-07-06 17:11:00|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1625591480000|2021-07-06 17:11:20|15761.9|15757.9|15762.9|15758.9|15762.9|15758.9|15761.9|15757.9|3
1625591500000|2021-07-06 17:11:40|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|4
1625591510000|2021-07-06 17:11:50|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1625591520000|2021-07-06 17:12:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625591530000|2021-07-06 17:12:10|||||||||1
1625591540000|2021-07-06 17:12:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1625591550000|2021-07-06 17:12:30|15764.9|15760.9|15765.9|15761.9|15765.9|15761.9|15764.9|15760.9|3
1625591560000|2021-07-06 17:12:40|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625591580000|2021-07-06 17:13:00|15765.4|15761.4|15767.4|15763.4|15767.4|15763.4|15765.4|15761.4|12
1625591610000|2021-07-06 17:13:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1625591620000|2021-07-06 17:13:40|||||||||1
1625591630000|2021-07-06 17:13:50|||||||||2
1625591640000|2021-07-06 17:14:00|15764.9|15760.9|15765.4|15761.4|15765.4|15761.4|15764.9|15760.9|3
1625591660000|2021-07-06 17:14:20|||||||||1
1625591720000|2021-07-06 17:15:20|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625591810000|2021-07-06 17:16:50|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|2
1625591960000|2021-07-06 17:19:20|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|1
1625591970000|2021-07-06 17:19:30|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|2
1625592000000|2021-07-06 17:20:00|15760.4|15756.4|15756.4|15752.4|15760.4|15756.4|15756.4|15752.4|8
1625592010000|2021-07-06 17:20:10|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|15755.9|15751.9|5
1625592020000|2021-07-06 17:20:20|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1625592030000|2021-07-06 17:20:30|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|1
1625592080000|2021-07-06 17:21:20|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|1
1625592120000|2021-07-06 17:22:00|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|4
1625592130000|2021-07-06 17:22:10|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|15761.4|15757.4|5
1625592150000|2021-07-06 17:22:30|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|1
1625592160000|2021-07-06 17:22:40|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|4
1625592170000|2021-07-06 17:22:50|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|3
1625592180000|2021-07-06 17:23:00|||||||||2
1625592210000|2021-07-06 17:23:30|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|15761.9|15757.9|2
1625592310000|2021-07-06 17:25:10|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|15760.9|15756.9|2
1625592340000|2021-07-06 17:25:40|||||||||1
1625592360000|2021-07-06 17:26:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|1
1625592410000|2021-07-06 17:26:50|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|15754.9|15750.9|1
1625592450000|2021-07-06 17:27:30|||||||||1
1625592530000|2021-07-06 17:28:50|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|5
1625592580000|2021-07-06 17:29:40|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|5
1625592590000|2021-07-06 17:29:50|||||||||2
1625592610000|2021-07-06 17:30:10|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|2
1625592650000|2021-07-06 17:30:50|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|2
1625592820000|2021-07-06 17:33:40|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|2
1625592840000|2021-07-06 17:34:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|3
1625592940000|2021-07-06 17:35:40|15756.9|15752.9|15756.4|15752.4|15756.9|15752.9|15756.4|15752.4|2
1625593010000|2021-07-06 17:36:50|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|15755.4|15751.4|2
1625593020000|2021-07-06 17:37:00|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|15756.9|15752.9|1
1625593090000|2021-07-06 17:38:10|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1625593320000|2021-07-06 17:42:00|15758.4|15754.4|15759.9|15755.9|15759.9|15755.9|15758.4|15754.4|19
1625593450000|2021-07-06 17:44:10|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|1
1625593480000|2021-07-06 17:44:40|15767.4|15763.4|15771.9|15767.9|15771.9|15767.9|15767.4|15763.4|35
1625593490000|2021-07-06 17:44:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1625593790000|2021-07-06 17:49:50|15772.4|15768.4|15772.4|15768.4|15772.9|15768.9|15772.4|15768.4|6
1625593800000|2021-07-06 17:50:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1625593830000|2021-07-06 17:50:30|15772.9|15768.9|15778.9|15774.9|15778.9|15774.9|15772.9|15768.9|26
1625593850000|2021-07-06 17:50:50|15779.4|15775.4|15779.4|15775.4|15781.4|15777.4|15779.4|15775.4|10
1625593860000|2021-07-06 17:51:00|15778.4|15774.4|15782.4|15778.4|15782.4|15778.4|15778.4|15774.4|9
1625593870000|2021-07-06 17:51:10|15782.9|15778.9|15782.4|15778.4|15782.9|15778.9|15780.4|15776.4|3
1625593940000|2021-07-06 17:52:20|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|2
1625594000000|2021-07-06 17:53:20|15779.4|15775.4|15780.4|15776.4|15781.4|15777.4|15779.4|15775.4|32
1625594020000|2021-07-06 17:53:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1625594030000|2021-07-06 17:53:50|15782.4|15778.4|15781.9|15777.9|15782.4|15778.4|15781.9|15777.9|2
1625594040000|2021-07-06 17:54:00|15781.4|15777.4|15783.9|15779.9|15784.4|15780.4|15781.4|15777.4|30
1625594050000|2021-07-06 17:54:10|||||||||8
1625594060000|2021-07-06 17:54:20|||||||||1
1625594070000|2021-07-06 17:54:30|||||||||1
1625594080000|2021-07-06 17:54:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1625594090000|2021-07-06 17:54:50|15781.9|15777.9|15780.4|15776.4|15781.9|15777.9|15780.4|15776.4|8
1625594100000|2021-07-06 17:55:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1625594190000|2021-07-06 17:56:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1625594200000|2021-07-06 17:56:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|3
1625594250000|2021-07-06 17:57:30|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1625594330000|2021-07-06 17:58:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1625594460000|2021-07-06 18:01:00|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1625594510000|2021-07-06 18:01:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1625594610000|2021-07-06 18:03:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1625594640000|2021-07-06 18:04:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625594720000|2021-07-06 18:05:20|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|20
1625594730000|2021-07-06 18:05:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1625594740000|2021-07-06 18:05:40|15785.4|15781.4|15787.4|15783.4|15787.4|15783.4|15785.4|15781.4|7
1625594750000|2021-07-06 18:05:50|15786.9|15782.9|15786.4|15782.4|15788.4|15784.4|15786.4|15782.4|8
1625594760000|2021-07-06 18:06:00|15788.4|15784.4|15789.4|15785.4|15789.4|15785.4|15785.9|15781.9|4
1625594770000|2021-07-06 18:06:10|15789.9|15785.9|15791.4|15787.4|15791.4|15787.4|15789.9|15785.9|2
1625594780000|2021-07-06 18:06:20|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|4
1625594790000|2021-07-06 18:06:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|2
1625594800000|2021-07-06 18:06:40|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625594810000|2021-07-06 18:06:50|15791.4|15787.4|15793.4|15789.4|15793.4|15789.4|15791.4|15787.4|4
1625594820000|2021-07-06 18:07:00|15791.4|15787.4|15789.9|15785.9|15791.4|15787.4|15789.9|15785.9|2
1625594840000|2021-07-06 18:07:20|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625594870000|2021-07-06 18:07:50|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|3
1625594880000|2021-07-06 18:08:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1625594940000|2021-07-06 18:09:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1625594980000|2021-07-06 18:09:40|||||||||1
1625595010000|2021-07-06 18:10:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1625595020000|2021-07-06 18:10:20|15781.4|15777.4|15780.9|15776.9|15781.4|15777.4|15780.9|15776.9|5
1625595110000|2021-07-06 18:11:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|6
1625595200000|2021-07-06 18:13:20|||||||||1
1625595230000|2021-07-06 18:13:50|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1625595240000|2021-07-06 18:14:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1625595300000|2021-07-06 18:15:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1625595400000|2021-07-06 18:16:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|4
1625595450000|2021-07-06 18:17:30|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1625595530000|2021-07-06 18:18:50|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1625595600000|2021-07-06 18:20:00|15787.9|15783.9|15789.4|15785.4|15789.4|15785.4|15787.9|15783.9|55
1625595610000|2021-07-06 18:20:10|15788.9|15784.9|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|2
1625595620000|2021-07-06 18:20:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|3
1625595680000|2021-07-06 18:21:20|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15785.9|15781.9|6
1625595720000|2021-07-06 18:22:00|||||||||1
1625595730000|2021-07-06 18:22:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|3
1625595990000|2021-07-06 18:26:30|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|2
1625596000000|2021-07-06 18:26:40|||||||||4
1625596100000|2021-07-06 18:28:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1625596130000|2021-07-06 18:28:50|||||||||1
1625596270000|2021-07-06 18:31:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1625596300000|2021-07-06 18:31:40|15788.4|15784.4|15786.4|15782.4|15788.4|15784.4|15786.4|15782.4|9
1625596410000|2021-07-06 18:33:30|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|33
1625596420000|2021-07-06 18:33:40|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1625596600000|2021-07-06 18:36:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|4
1625596680000|2021-07-06 18:38:00|15788.9|15784.9|15790.4|15786.4|15790.4|15786.4|15788.9|15784.9|4
1625596700000|2021-07-06 18:38:20|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1625596770000|2021-07-06 18:39:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1625596900000|2021-07-06 18:41:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|4
1625597200000|2021-07-06 18:46:40|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1625597240000|2021-07-06 18:47:20|||||||||1
1625597250000|2021-07-06 18:47:30|||||||||3
1625597320000|2021-07-06 18:48:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1625597510000|2021-07-06 18:51:50|15783.9|15779.9|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|4
1625597700000|2021-07-06 18:55:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1625597750000|2021-07-06 18:55:50|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|2
1625597760000|2021-07-06 18:56:00|15776.4|15772.4|15780.4|15776.4|15780.4|15776.4|15776.4|15772.4|3
1625597810000|2021-07-06 18:56:50|15778.4|15774.4|15780.9|15776.9|15780.9|15776.9|15778.4|15774.4|8
1625597820000|2021-07-06 18:57:00|||||||||1
1625597920000|2021-07-06 18:58:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1625597970000|2021-07-06 18:59:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1625598100000|2021-07-06 19:01:40|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|3
1625598410000|2021-07-06 19:06:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|3
1625598640000|2021-07-06 19:10:40|15784.9|15780.9|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|3
1625598650000|2021-07-06 19:10:50|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|3
1625598700000|2021-07-06 19:11:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|4
1625598860000|2021-07-06 19:14:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1625599010000|2021-07-06 19:16:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|4
1625599560000|2021-07-06 19:26:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1625599680000|2021-07-06 19:28:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1625599740000|2021-07-06 19:29:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1625599750000|2021-07-06 19:29:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|14
1625599760000|2021-07-06 19:29:20|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1625599790000|2021-07-06 19:29:50|||||||||6
1625599800000|2021-07-06 19:30:00|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|25
1625599820000|2021-07-06 19:30:20|15792.4|15788.4|15794.9|15790.9|15794.9|15790.9|15792.4|15788.4|10
1625599840000|2021-07-06 19:30:40|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1625599880000|2021-07-06 19:31:20|15791.9|15787.9|15789.4|15785.4|15791.9|15787.9|15789.4|15785.4|7
1625599970000|2021-07-06 19:32:50|15788.4|15784.4|15788.4|15784.4|15789.9|15785.9|15788.4|15784.4|6
1625600090000|2021-07-06 19:34:50|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1625600180000|2021-07-06 19:36:20|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1625600220000|2021-07-06 19:37:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|4
1625600270000|2021-07-06 19:37:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1625600300000|2021-07-06 19:38:20|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.9|15786.9|3
1625600330000|2021-07-06 19:38:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1625600340000|2021-07-06 19:39:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1625600410000|2021-07-06 19:40:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|3
1625600430000|2021-07-06 19:40:30|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1625600520000|2021-07-06 19:42:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1625600530000|2021-07-06 19:42:10|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|3
1625600610000|2021-07-06 19:43:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1625600620000|2021-07-06 19:43:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1625600680000|2021-07-06 19:44:40|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|4
1625600700000|2021-07-06 19:45:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1625600710000|2021-07-06 19:45:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1625600780000|2021-07-06 19:46:20|||||||||1
1625600820000|2021-07-06 19:47:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1625600860000|2021-07-06 19:47:40|||||||||1
1625601000000|2021-07-06 19:50:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1625601010000|2021-07-06 19:50:10|15788.9|15784.9|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|5
1625601020000|2021-07-06 19:50:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|3
1625601040000|2021-07-06 19:50:40|15787.4|15783.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|17
1625601140000|2021-07-06 19:52:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1625601220000|2021-07-06 19:53:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1625601240000|2021-07-06 19:54:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1625601260000|2021-07-06 19:54:20|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1625601350000|2021-07-06 19:55:50|15786.9|15782.9|15782.4|15778.4|15786.9|15782.9|15782.4|15778.4|6
1625601360000|2021-07-06 19:56:00|15786.4|15782.4|15786.9|15782.9|15786.9|15782.9|15786.4|15782.4|4
1625601400000|2021-07-06 19:56:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|2
1625601430000|2021-07-06 19:57:10|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1625601450000|2021-07-06 19:57:30|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1625601470000|2021-07-06 19:57:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1625601480000|2021-07-06 19:58:00|15780.4|15776.4|15775.4|15771.4|15780.4|15776.4|15775.4|15771.4|5
1625601520000|2021-07-06 19:58:40|15779.4|15775.4|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|3
1625601540000|2021-07-06 19:59:00|15782.4|15778.4|15779.4|15775.4|15782.4|15778.4|15778.9|15774.9|8
1625601550000|2021-07-06 19:59:10|15779.9|15775.9|15778.9|15774.9|15779.9|15775.9|15777.9|15773.9|11
1625601560000|2021-07-06 19:59:20|15777.9|15773.9|15776.4|15772.4|15777.9|15773.9|15776.4|15772.4|8
1625601570000|2021-07-06 19:59:30|15775.9|15771.9|15774.9|15770.9|15776.9|15772.9|15774.9|15770.9|25
1625601580000|2021-07-06 19:59:40|15774.4|15770.4|15775.9|15771.9|15775.9|15771.9|15774.4|15770.4|17
1625601590000|2021-07-06 19:59:50|15779.4|15775.4|15775.4|15771.4|15779.4|15775.4|15775.4|15771.4|3
1625601600000|2021-07-06 20:00:00|15778.4|15774.4|15780.4|15776.4|15780.4|15776.4|15778.4|15774.4|10
1625601700000|2021-07-06 20:01:40|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|6
1625601720000|2021-07-06 20:02:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625601760000|2021-07-06 20:02:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1625601770000|2021-07-06 20:02:50|||||||||3
1625601830000|2021-07-06 20:03:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1625601960000|2021-07-06 20:06:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1625602360000|2021-07-06 20:12:40|15782.4|15778.4|15780.9|15776.9|15782.4|15778.4|15780.9|15776.9|4
1625602370000|2021-07-06 20:12:50|||||||||1
1625602480000|2021-07-06 20:14:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|3
1625602710000|2021-07-06 20:18:30|15778.4|15774.4|15776.9|15772.9|15778.4|15774.4|15776.9|15772.9|12
1625602840000|2021-07-06 20:20:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625602990000|2021-07-06 20:23:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1625603060000|2021-07-06 20:24:20|||||||||1
1625603080000|2021-07-06 20:24:40|||||||||1
1625603110000|2021-07-06 20:25:10|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|4
1625603180000|2021-07-06 20:26:20|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1625603270000|2021-07-06 20:27:50|||||||||3
1625603310000|2021-07-06 20:28:30|||||||||4
1625603330000|2021-07-06 20:28:50|||||||||2
1625603370000|2021-07-06 20:29:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1625603390000|2021-07-06 20:29:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|4
1625603400000|2021-07-06 20:30:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1625603470000|2021-07-06 20:31:10|15777.9|15773.9|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|3
1625603550000|2021-07-06 20:32:30|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625603610000|2021-07-06 20:33:30|||||||||1
1625603630000|2021-07-06 20:33:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|3
1625603640000|2021-07-06 20:34:00|||||||||2
1625603770000|2021-07-06 20:36:10|||||||||1
1625604000000|2021-07-06 20:40:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1625604250000|2021-07-06 20:44:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1625604260000|2021-07-06 20:44:20|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|5
1625604270000|2021-07-06 20:44:30|15782.9|15778.9|15783.4|15779.4|15783.4|15779.4|15782.9|15778.9|5
1625604300000|2021-07-06 20:45:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1625604430000|2021-07-06 20:47:10|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1625605190000|2021-07-06 20:59:50|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1625606090000|2021-07-06 21:14:50|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|5247843
1625606100000|2021-07-06 21:15:00|15784.8|15766.8|15784.5|15766.5|15784.8|15766.8|15784.5|15766.5|0
1625606110000|2021-07-06 21:15:10|15784.9|15766.9|15784.5|15766.5|15784.9|15766.9|15784.5|15766.5|0
1625606170000|2021-07-06 21:16:10|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1625606240000|2021-07-06 21:17:20|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|0
1625606300000|2021-07-06 21:18:20|15784.7|15766.7|15783.8|15765.8|15784.7|15766.7|15783.8|15765.8|0
1625606310000|2021-07-06 21:18:30|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|0
1625606330000|2021-07-06 21:18:50|15784.7|15766.7|15784.8|15766.8|15784.8|15766.8|15784.7|15766.7|0
1625606350000|2021-07-06 21:19:10|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|0
1625606360000|2021-07-06 21:19:20|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|0
1625606390000|2021-07-06 21:19:50|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1625606430000|2021-07-06 21:20:30|15783.7|15765.7|15783.5|15765.5|15783.7|15765.7|15783.5|15765.5|0
1625606440000|2021-07-06 21:20:40|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1625606450000|2021-07-06 21:20:50|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|0
1625606480000|2021-07-06 21:21:20|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1625606490000|2021-07-06 21:21:30|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|0
1625606500000|2021-07-06 21:21:40|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1625606510000|2021-07-06 21:21:50|15783.1|15765.1|15783.3|15765.3|15783.3|15765.3|15783.1|15765.1|0
1625606530000|2021-07-06 21:22:10|15783.1|15765.1|15782.9|15764.9|15783.1|15765.1|15782.9|15764.9|0
1625606540000|2021-07-06 21:22:20|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|0
1625606550000|2021-07-06 21:22:30|15782.7|15764.7|15783.1|15765.1|15783.1|15765.1|15782.7|15764.7|0
1625606570000|2021-07-06 21:22:50|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|0
1625606580000|2021-07-06 21:23:00|15782.9|15764.9|15782.8|15764.8|15782.9|15764.9|15782.8|15764.8|0
1625606590000|2021-07-06 21:23:10|15782|15764|15782.8|15764.8|15782.8|15764.8|15782|15764|0
1625606600000|2021-07-06 21:23:20|15783|15765|15783|15765|15783|15765|15783|15765|0
1625606620000|2021-07-06 21:23:40|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|0
1625606630000|2021-07-06 21:23:50|15782.5|15764.5|15782.4|15764.4|15782.5|15764.5|15782|15764|0
1625606640000|2021-07-06 21:24:00|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|0
1625606670000|2021-07-06 21:24:30|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|0
1625606710000|2021-07-06 21:25:10|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|15782.3|15764.3|0
1625606830000|2021-07-06 21:27:10|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|0
1625606840000|2021-07-06 21:27:20|15782|15764|15782|15764|15782|15764|15782|15764|0
1625606850000|2021-07-06 21:27:30|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|0
1625606870000|2021-07-06 21:27:50|15782.3|15764.3|15781.8|15763.8|15782.6|15764.6|15781.8|15763.8|0
1625606880000|2021-07-06 21:28:00|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|0
1625606900000|2021-07-06 21:28:20|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|0
1625606940000|2021-07-06 21:29:00|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|0
1625606950000|2021-07-06 21:29:10|15782.2|15764.2|15781.9|15763.9|15782.2|15764.2|15781.9|15763.9|0
1625607000000|2021-07-06 21:30:00|15780.3|15762.3|15780.3|15762.3|15780.3|15762.3|15780.3|15762.3|0
1625607010000|2021-07-06 21:30:10|15781.7|15763.7|15781.7|15763.7|15781.8|15763.8|15781.7|15763.7|0
1625607020000|2021-07-06 21:30:20|15781.4|15763.4|15781.3|15763.3|15781.4|15763.4|15781.3|15763.3|0
1625607030000|2021-07-06 21:30:30|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1625607040000|2021-07-06 21:30:40|15781.5|15763.5|15781.4|15763.4|15781.5|15763.5|15781.4|15763.4|0
1625607090000|2021-07-06 21:31:30|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|0
1625607100000|2021-07-06 21:31:40|15781.9|15763.9|15781.8|15763.8|15781.9|15763.9|15781.8|15763.8|0
1625607110000|2021-07-06 21:31:50|15780.5|15762.5|15781.9|15763.9|15781.9|15763.9|15780.5|15762.5|0
1625607120000|2021-07-06 21:32:00|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|0
1625607130000|2021-07-06 21:32:10|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|0
1625607240000|2021-07-06 21:34:00|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|0
1625607250000|2021-07-06 21:34:10|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|0
1625607260000|2021-07-06 21:34:20|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|0
1625607270000|2021-07-06 21:34:30|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|0
1625607310000|2021-07-06 21:35:10|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|0
1625607320000|2021-07-06 21:35:20|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|15781.6|15763.6|0
1625607330000|2021-07-06 21:35:30|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|15781.7|15763.7|0
1625607340000|2021-07-06 21:35:40|15782|15764|15780.3|15762.3|15782|15764|15780.3|15762.3|0
1625607440000|2021-07-06 21:37:20|15781.7|15763.7|15780|15762|15781.7|15763.7|15780|15762|0
1625607460000|2021-07-06 21:37:40|15781.2|15763.2|15781.4|15763.4|15781.4|15763.4|15781.1|15763.1|0
1625607470000|2021-07-06 21:37:50|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|0
1625607500000|2021-07-06 21:38:20|15780.6|15762.6|15780.6|15762.6|15780.6|15762.6|15780.6|15762.6|0
1625607530000|2021-07-06 21:38:50|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|0
1625607540000|2021-07-06 21:39:00|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1625607590000|2021-07-06 21:39:50|15780|15762|15780|15762|15780|15762|15780|15762|0
1625607610000|2021-07-06 21:40:10|15780.4|15762.4|15779.8|15761.8|15780.4|15762.4|15779.8|15761.8|0
1625607620000|2021-07-06 21:40:20|15780.4|15762.4|15780.3|15762.3|15780.4|15762.4|15780.3|15762.3|0
1625607660000|2021-07-06 21:41:00|15779|15761|15780|15762|15780|15762|15779|15761|0
1625607700000|2021-07-06 21:41:40|15780.1|15762.1|15780|15762|15780.1|15762.1|15780|15762|0
1625607710000|2021-07-06 21:41:50|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1625607770000|2021-07-06 21:42:50|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1625607810000|2021-07-06 21:43:30|15780.8|15762.8|15780.7|15762.7|15780.8|15762.8|15780.7|15762.7|0
1625607980000|2021-07-06 21:46:20|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1625608000000|2021-07-06 21:46:40|15781|15763|15780.9|15762.9|15781|15763|15780.9|15762.9|0
1625608110000|2021-07-06 21:48:30|15781.3|15763.3|15781.1|15763.1|15781.3|15763.3|15781.1|15763.1|0
1625608160000|2021-07-06 21:49:20|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|0
1625608190000|2021-07-06 21:49:50|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1625608220000|2021-07-06 21:50:20|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1625608230000|2021-07-06 21:50:30|15781.6|15763.6|15781.3|15763.3|15781.6|15763.6|15781.3|15763.3|0
1625608290000|2021-07-06 21:51:30|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|0
1625608300000|2021-07-06 21:51:40|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|0
1625608310000|2021-07-06 21:51:50|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|0
1625608360000|2021-07-06 21:52:40|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|0
1625608370000|2021-07-06 21:52:50|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1625608400000|2021-07-06 21:53:20|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1625608430000|2021-07-06 21:53:50|15779.5|15761.5|15779.5|15761.5|15779.5|15761.5|15779.5|15761.5|0
1625608450000|2021-07-06 21:54:10|15779.6|15761.6|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1625608460000|2021-07-06 21:54:20|15780.4|15762.4|15780.1|15762.1|15780.4|15762.4|15780.1|15762.1|0
1625608470000|2021-07-06 21:54:30|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|0
1625608510000|2021-07-06 21:55:10|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|0
1625608520000|2021-07-06 21:55:20|15780.1|15762.1|15780.2|15762.2|15780.2|15762.2|15780.1|15762.1|0
1625608550000|2021-07-06 21:55:50|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|0
1625608600000|2021-07-06 21:56:40|15780|15762|15780|15762|15780|15762|15780|15762|0
1625608610000|2021-07-06 21:56:50|15780.1|15762.1|15780|15762|15780.1|15762.1|15780|15762|0
1625608620000|2021-07-06 21:57:00|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|0
1625608670000|2021-07-06 21:57:50|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|0
1625608680000|2021-07-06 21:58:00|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1625608690000|2021-07-06 21:58:10|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|15779.8|15761.8|0
1625608730000|2021-07-06 21:58:50|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|15779.9|15761.9|0
1625608750000|2021-07-06 21:59:10|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|0
1625608790000|2021-07-06 21:59:50|15780.7|15762.7|15780.5|15762.5|15780.7|15762.7|15780.5|15762.5|0
1625608800000|2021-07-06 22:00:00|15782.2|15764.2|15780.9|15762.9|15782.8|15764.8|15780.9|15762.9|0
1625608810000|2021-07-06 22:00:10|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1625608820000|2021-07-06 22:00:20|15780.9|15762.9|15780.6|15762.6|15781.3|15763.3|15780.6|15762.6|0
1625608830000|2021-07-06 22:00:30|15780|15762|15781.3|15763.3|15781.3|15763.3|15780|15762|0
1625608840000|2021-07-06 22:00:40|15780.9|15762.9|15781.3|15763.3|15781.3|15763.3|15780.6|15762.6|0
1625608860000|2021-07-06 22:01:00|15780.9|15762.9|15781.3|15763.3|15781.3|15763.3|15780.6|15762.6|0
1625608870000|2021-07-06 22:01:10|15781.6|15763.6|15781.3|15763.3|15781.6|15763.6|15781.3|15763.3|0
1625608880000|2021-07-06 22:01:20|15780.6|15762.6|15780.6|15762.6|15780.6|15762.6|15780.3|15762.3|0
1625608890000|2021-07-06 22:01:30|15780|15762|15781.3|15763.3|15781.3|15763.3|15780|15762|0
1625608900000|2021-07-06 22:01:40|15780.9|15762.9|15781.3|15763.3|15781.3|15763.3|15780.9|15762.9|0
1625608910000|2021-07-06 22:01:50|15781.6|15763.6|15781.9|15763.9|15781.9|15763.9|15781.3|15763.3|0
1625608920000|2021-07-06 22:02:00|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1625608940000|2021-07-06 22:02:20|15780.9|15762.9|15781.3|15763.3|15781.3|15763.3|15780.6|15762.6|0
1625608960000|2021-07-06 22:02:40|15781.6|15763.6|15781.9|15763.9|15781.9|15763.9|15781.6|15763.6|0
1625609020000|2021-07-06 22:03:40|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|0
1625609040000|2021-07-06 22:04:00|15782.8|15764.8|15782.5|15764.5|15782.8|15764.8|15782.5|15764.5|0
1625609050000|2021-07-06 22:04:10|15783.2|15765.2|15782.5|15764.5|15783.2|15765.2|15782.5|15764.5|0
1625609100000|2021-07-06 22:05:00|15782.8|15764.8|15783.2|15765.2|15783.2|15765.2|15782.8|15764.8|0
1625609140000|2021-07-06 22:05:40|15783.5|15765.5|15783.8|15765.8|15784.4|15766.4|15783.5|15765.5|0
1625609160000|2021-07-06 22:06:00|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|0
1625609170000|2021-07-06 22:06:10|15783.8|15765.8|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1625609180000|2021-07-06 22:06:20|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1625609190000|2021-07-06 22:06:30|15783.2|15765.2|15783.2|15765.2|15783.2|15765.2|15783.2|15765.2|0
1625609200000|2021-07-06 22:06:40|15782.8|15764.8|15783.2|15765.2|15783.2|15765.2|15782.5|15764.5|0
1625609220000|2021-07-06 22:07:00|15782.8|15764.8|15783.2|15765.2|15783.2|15765.2|15782.8|15764.8|0
1625609240000|2021-07-06 22:07:20|15783.5|15765.5|15783.5|15765.5|15783.8|15765.8|15783.5|15765.5|0
1625609250000|2021-07-06 22:07:30|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1625609290000|2021-07-06 22:08:10|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15784.1|15766.1|0
1625609340000|2021-07-06 22:09:00|15783.8|15765.8|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1625609370000|2021-07-06 22:09:30|15784.1|15766.1|15783.8|15765.8|15784.1|15766.1|15783.8|15765.8|0
1625609390000|2021-07-06 22:09:50|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1625609420000|2021-07-06 22:10:20|15784.8|15766.8|15784.4|15766.4|15785.1|15767.1|15784.4|15766.4|0
1625609430000|2021-07-06 22:10:30|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1625609440000|2021-07-06 22:10:40|15784.1|15766.1|15783.8|15765.8|15784.1|15766.1|15783.8|15765.8|0
1625609500000|2021-07-06 22:11:40|15784.4|15766.4|15783.8|15765.8|15784.4|15766.4|15783.8|15765.8|0
1625609510000|2021-07-06 22:11:50|15783.2|15765.2|15783.2|15765.2|15783.2|15765.2|15783.2|15765.2|0
1625609530000|2021-07-06 22:12:10|15782.5|15764.5|15783.2|15765.2|15783.2|15765.2|15782.5|15764.5|0
1625609550000|2021-07-06 22:12:30|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|0
1625609560000|2021-07-06 22:12:40|15783.2|15765.2|15783.5|15765.5|15783.5|15765.5|15782.5|15764.5|0
1625609570000|2021-07-06 22:12:50|15783.8|15765.8|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1625609610000|2021-07-06 22:13:30|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1625609640000|2021-07-06 22:14:00|15784.1|15766.1|15783.8|15765.8|15784.4|15766.4|15783.8|15765.8|0
1625609650000|2021-07-06 22:14:10|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15784.1|15766.1|0
1625609680000|2021-07-06 22:14:40|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1625609690000|2021-07-06 22:14:50|15784.1|15766.1|15784.4|15766.4|15784.4|15766.4|15784.1|15766.1|0
1625609700000|2021-07-06 22:15:00|15785.1|15767.1|15785.7|15767.7|15785.7|15767.7|15785.1|15767.1|0
1625609730000|2021-07-06 22:15:30|15785.4|15767.4|15785.7|15767.7|15785.7|15767.7|15785.1|15767.1|0
1625609760000|2021-07-06 22:16:00|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625609780000|2021-07-06 22:16:20|15786.7|15768.7|15786.4|15768.4|15787|15769|15786.4|15768.4|0
1625609790000|2021-07-06 22:16:30|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1625609800000|2021-07-06 22:16:40|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625609820000|2021-07-06 22:17:00|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|15785.7|15767.7|0
1625609830000|2021-07-06 22:17:10|15786|15768|15785.7|15767.7|15786|15768|15785.7|15767.7|0
1625609840000|2021-07-06 22:17:20|15786|15768|15786.4|15768.4|15786.4|15768.4|15785.7|15767.7|0
1625609850000|2021-07-06 22:17:30|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1625610010000|2021-07-06 22:20:10|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625610050000|2021-07-06 22:20:50|15785.7|15767.7|15787|15769|15787|15769|15785.7|15767.7|0
1625610070000|2021-07-06 22:21:10|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|0
1625610100000|2021-07-06 22:21:40|15787.3|15769.3|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1625610130000|2021-07-06 22:22:10|15787|15769|15787|15769|15787|15769|15787|15769|0
1625610150000|2021-07-06 22:22:30|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1625610160000|2021-07-06 22:22:40|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|15787.6|15769.6|0
1625610220000|2021-07-06 22:23:40|15787|15769|15787.6|15769.6|15787.6|15769.6|15787|15769|0
1625610240000|2021-07-06 22:24:00|15787.3|15769.3|15787|15769|15787.6|15769.6|15787|15769|0
1625610310000|2021-07-06 22:25:10|15786.4|15768.4|15786.4|15768.4|15787|15769|15786.4|15768.4|0
1625610330000|2021-07-06 22:25:30|15787|15769|15787|15769|15787|15769|15787|15769|0
1625610340000|2021-07-06 22:25:40|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625610400000|2021-07-06 22:26:40|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1625610460000|2021-07-06 22:27:40|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625610530000|2021-07-06 22:28:50|15787|15769|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1625610600000|2021-07-06 22:30:00|15787|15769|15787|15769|15787|15769|15787|15769|0
1625610610000|2021-07-06 22:30:10|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1625610700000|2021-07-06 22:31:40|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625610710000|2021-07-06 22:31:50|15787|15769|15787|15769|15787|15769|15787|15769|0
1625610770000|2021-07-06 22:32:50|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625610840000|2021-07-06 22:34:00|15786.1|15768.1|15785.8|15767.8|15786.1|15768.1|15785.8|15767.8|0
1625610850000|2021-07-06 22:34:10|15786.1|15768.1|15786.4|15768.4|15786.4|15768.4|15786.1|15768.1|0
1625610870000|2021-07-06 22:34:30|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625610980000|2021-07-06 22:36:20|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1625610990000|2021-07-06 22:36:30|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625611090000|2021-07-06 22:38:10|15787|15769|15787|15769|15787|15769|15787|15769|0
1625611110000|2021-07-06 22:38:30|15786.4|15768.4|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625611120000|2021-07-06 22:38:40|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625611130000|2021-07-06 22:38:50|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625611190000|2021-07-06 22:39:50|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1625611200000|2021-07-06 22:40:00|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625611210000|2021-07-06 22:40:10|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1625611280000|2021-07-06 22:41:20|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625611320000|2021-07-06 22:42:00|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1625611420000|2021-07-06 22:43:40|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625611460000|2021-07-06 22:44:20|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1625611500000|2021-07-06 22:45:00|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625611580000|2021-07-06 22:46:20|15786.7|15768.7|15787.7|15769.7|15787.7|15769.7|15786.7|15768.7|0
1625611680000|2021-07-06 22:48:00|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1625611710000|2021-07-06 22:48:30|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625611830000|2021-07-06 22:50:30|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1625611860000|2021-07-06 22:51:00|15784.8|15766.8|15784.8|15766.8|15785.1|15767.1|15784.8|15766.8|0
1625611870000|2021-07-06 22:51:10|15784.5|15766.5|15785.1|15767.1|15785.1|15767.1|15784.5|15766.5|0
1625611940000|2021-07-06 22:52:20|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625612040000|2021-07-06 22:54:00|15786.1|15768.1|15787|15769|15787.7|15769.7|15786.1|15768.1|0
1625612050000|2021-07-06 22:54:10|15787.3|15769.3|15787|15769|15787.7|15769.7|15787|15769|0
1625612080000|2021-07-06 22:54:40|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625612150000|2021-07-06 22:55:50|15787|15769|15786.7|15768.7|15787|15769|15786.7|15768.7|0
1625612160000|2021-07-06 22:56:00|15786.4|15768.4|15787|15769|15787|15769|15786.4|15768.4|0
1625612240000|2021-07-06 22:57:20|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625612250000|2021-07-06 22:57:30|15787|15769|15787|15769|15787|15769|15787|15769|0
1625612290000|2021-07-06 22:58:10|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625612310000|2021-07-06 22:58:30|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625612370000|2021-07-06 22:59:30|15786.1|15768.1|15785.8|15767.8|15786.1|15768.1|15785.8|15767.8|0
1625612400000|2021-07-06 23:00:00|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1625612410000|2021-07-06 23:00:10|15784.8|15766.8|15785.1|15767.1|15785.1|15767.1|15784.5|15766.5|0
1625612430000|2021-07-06 23:00:30|15785.4|15767.4|15785.8|15767.8|15785.8|15767.8|15785.4|15767.4|0
1625612460000|2021-07-06 23:01:00|15786.1|15768.1|15786.4|15768.4|15786.4|15768.4|15786.1|15768.1|0
1625612510000|2021-07-06 23:01:50|15786.7|15768.7|15786.4|15768.4|15787|15769|15786.4|15768.4|0
1625612520000|2021-07-06 23:02:00|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625612580000|2021-07-06 23:03:00|15786.7|15768.7|15786.7|15768.7|15787|15769|15786.4|15768.4|0
1625612600000|2021-07-06 23:03:20|15786.4|15768.4|15786.7|15768.7|15786.7|15768.7|15786.4|15768.4|0
1625612620000|2021-07-06 23:03:40|15786.4|15768.4|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625612680000|2021-07-06 23:04:40|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625612770000|2021-07-06 23:06:10|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1625612780000|2021-07-06 23:06:20|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625612810000|2021-07-06 23:06:50|15785.4|15767.4|15785.1|15767.1|15785.4|15767.4|15785.1|15767.1|0
1625612840000|2021-07-06 23:07:20|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|0
1625612850000|2021-07-06 23:07:30|15785.1|15767.1|15784.5|15766.5|15785.1|15767.1|15784.5|15766.5|0
1625612880000|2021-07-06 23:08:00|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15784.5|15766.5|0
1625612890000|2021-07-06 23:08:10|15784.5|15766.5|15785.1|15767.1|15785.1|15767.1|15784.5|15766.5|0
1625612940000|2021-07-06 23:09:00|15784.8|15766.8|15785.1|15767.1|15785.1|15767.1|15784.8|15766.8|0
1625613050000|2021-07-06 23:10:50|15785.4|15767.4|15785.8|15767.8|15785.8|15767.8|15785.4|15767.4|0
1625613060000|2021-07-06 23:11:00|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1625613070000|2021-07-06 23:11:10|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1625613080000|2021-07-06 23:11:20|15785.4|15767.4|15785.8|15767.8|15785.8|15767.8|15785.4|15767.4|0
1625613160000|2021-07-06 23:12:40|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1625613240000|2021-07-06 23:14:00|15786.7|15768.7|15787|15769|15787|15769|15786.4|15768.4|0
1625613270000|2021-07-06 23:14:30|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1625613290000|2021-07-06 23:14:50|15787|15769|15786.1|15768.1|15787|15769|15786.1|15768.1|0
1625613420000|2021-07-06 23:17:00|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1625613490000|2021-07-06 23:18:10|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1625613540000|2021-07-06 23:19:00|15785.8|15767.8|15785.5|15767.5|15785.8|15767.8|15785.5|15767.5|0
1625613560000|2021-07-06 23:19:20|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1625613610000|2021-07-06 23:20:10|15786.8|15768.8|15786.8|15768.8|15786.8|15768.8|15786.8|15768.8|0
1625613640000|2021-07-06 23:20:40|15786.4|15768.4|15786.1|15768.1|15786.4|15768.4|15786.1|15768.1|0
1625613800000|2021-07-06 23:23:20|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1625613820000|2021-07-06 23:23:40|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1625613860000|2021-07-06 23:24:20|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15784.9|15766.9|0
1625613880000|2021-07-06 23:24:40|15785.2|15767.2|15784.9|15766.9|15785.5|15767.5|15784.9|15766.9|0
1625613960000|2021-07-06 23:26:00|15784.2|15766.2|15783.6|15765.6|15784.2|15766.2|15783.6|15765.6|0
1625614000000|2021-07-06 23:26:40|15783.9|15765.9|15783.6|15765.6|15783.9|15765.9|15783.6|15765.6|0
1625614010000|2021-07-06 23:26:50|15783.9|15765.9|15784.2|15766.2|15784.2|15766.2|15783.6|15765.6|0
1625614020000|2021-07-06 23:27:00|15783.6|15765.6|15783.9|15765.9|15783.9|15765.9|15783.6|15765.6|0
1625614030000|2021-07-06 23:27:10|15783.6|15765.6|15783.9|15765.9|15784.2|15766.2|15783.6|15765.6|0
1625614040000|2021-07-06 23:27:20|15783.6|15765.6|15783.6|15765.6|15784.2|15766.2|15783.6|15765.6|0
1625614110000|2021-07-06 23:28:30|15783.9|15765.9|15783.9|15765.9|15784.2|15766.2|15783.9|15765.9|0
1625614120000|2021-07-06 23:28:40|15783.6|15765.6|15784.2|15766.2|15784.2|15766.2|15783.6|15765.6|0
1625614150000|2021-07-06 23:29:10|15783.9|15765.9|15783.9|15765.9|15784.2|15766.2|15783.6|15765.6|0
1625614160000|2021-07-06 23:29:20|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1625614170000|2021-07-06 23:29:30|15783.9|15765.9|15783.6|15765.6|15783.9|15765.9|15783.6|15765.6|0
1625614390000|2021-07-06 23:33:10|15783.2|15765.2|15782.9|15764.9|15783.2|15765.2|15782.9|15764.9|0
1625614400000|2021-07-06 23:33:20|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.2|15765.2|0
1625614410000|2021-07-06 23:33:30|15783.2|15765.2|15782.9|15764.9|15783.6|15765.6|15782.9|15764.9|0
1625614420000|2021-07-06 23:33:40|15783.2|15765.2|15782.9|15764.9|15783.6|15765.6|15782.9|15764.9|0
1625614430000|2021-07-06 23:33:50|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15782.9|15764.9|0
1625614470000|2021-07-06 23:34:30|15783.2|15765.2|15783.6|15765.6|15783.6|15765.6|15783.2|15765.2|0
1625614510000|2021-07-06 23:35:10|15782.9|15764.9|15782.9|15764.9|15782.9|15764.9|15782.9|15764.9|0
1625614560000|2021-07-06 23:36:00|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1625614570000|2021-07-06 23:36:10|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1625614580000|2021-07-06 23:36:20|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1625614590000|2021-07-06 23:36:30|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1625614620000|2021-07-06 23:37:00|15783.2|15765.2|15783.6|15765.6|15783.6|15765.6|15782.9|15764.9|0
1625614650000|2021-07-06 23:37:30|15783.2|15765.2|15782.9|15764.9|15783.2|15765.2|15782.9|15764.9|0
1625614680000|2021-07-06 23:38:00|15783.2|15765.2|15783.6|15765.6|15783.6|15765.6|15783.2|15765.2|0
1625614690000|2021-07-06 23:38:10|15783.2|15765.2|15782.9|15764.9|15783.2|15765.2|15782.9|15764.9|0
1625614740000|2021-07-06 23:39:00|15782.6|15764.6|15782.3|15764.3|15782.6|15764.6|15782.3|15764.3|0
1625614750000|2021-07-06 23:39:10|15782|15764|15781.7|15763.7|15782|15764|15781.7|15763.7|0
1625614820000|2021-07-06 23:40:20|15781|15763|15781|15763|15781|15763|15781|15763|0
1625614830000|2021-07-06 23:40:30|15781.7|15763.7|15781.3|15763.3|15781.7|15763.7|15781|15763|0
1625614840000|2021-07-06 23:40:40|15781|15763|15781.7|15763.7|15781.7|15763.7|15781|15763|0
1625614870000|2021-07-06 23:41:10|15781|15763|15781|15763|15781.3|15763.3|15781|15763|0
1625614910000|2021-07-06 23:41:50|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|15780.4|15762.4|0
1625614920000|2021-07-06 23:42:00|15781|15763|15780.4|15762.4|15781|15763|15780.4|15762.4|0
1625614940000|2021-07-06 23:42:20|15780.1|15762.1|15780.4|15762.4|15780.4|15762.4|15780.1|15762.1|0
1625614950000|2021-07-06 23:42:30|15780.1|15762.1|15779.7|15761.7|15780.1|15762.1|15779.7|15761.7|0
1625614960000|2021-07-06 23:42:40|15779.4|15761.4|15780.4|15762.4|15780.4|15762.4|15779.1|15761.1|0
1625614970000|2021-07-06 23:42:50|15780.1|15762.1|15779.7|15761.7|15780.1|15762.1|15779.7|15761.7|0
1625614980000|2021-07-06 23:43:00|15780.1|15762.1|15780.1|15762.1|15780.4|15762.4|15779.7|15761.7|0
1625614990000|2021-07-06 23:43:10|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|15779.7|15761.7|0
1625615010000|2021-07-06 23:43:30|15780.1|15762.1|15780.4|15762.4|15780.4|15762.4|15779.7|15761.7|0
1625615020000|2021-07-06 23:43:40|15780.1|15762.1|15779.7|15761.7|15780.1|15762.1|15779.7|15761.7|0
1625615040000|2021-07-06 23:44:00|15779.1|15761.1|15779.1|15761.1|15779.1|15761.1|15779.1|15761.1|0
1625615050000|2021-07-06 23:44:10|15778.5|15760.5|15777.7|15759.7|15778.5|15760.5|15777.7|15759.7|0
1625615060000|2021-07-06 23:44:20|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|0
1625615070000|2021-07-06 23:44:30|15778|15760|15777.7|15759.7|15778.4|15760.4|15777.7|15759.7|0
1625615080000|2021-07-06 23:44:40|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|15777.7|15759.7|0
1625615100000|2021-07-06 23:45:00|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1625615130000|2021-07-06 23:45:30|15778|15760|15778.4|15760.4|15778.4|15760.4|15778|15760|0
1625615140000|2021-07-06 23:45:40|15778|15760|15778.4|15760.4|15778.4|15760.4|15778|15760|0
1625615150000|2021-07-06 23:45:50|15778|15760|15777.7|15759.7|15778|15760|15777.7|15759.7|0
1625615160000|2021-07-06 23:46:00|15778.4|15760.4|15777.7|15759.7|15778.4|15760.4|15777.7|15759.7|0
1625615190000|2021-07-06 23:46:30|15778.4|15760.4|15777.7|15759.7|15778.4|15760.4|15777.7|15759.7|0
1625615220000|2021-07-06 23:47:00|15777.4|15759.4|15777.1|15759.1|15777.4|15759.4|15777.1|15759.1|0
1625615230000|2021-07-06 23:47:10|15776.7|15758.7|15777.1|15759.1|15777.1|15759.1|15776.4|15758.4|0
1625615240000|2021-07-06 23:47:20|15776.7|15758.7|15776.4|15758.4|15777.1|15759.1|15776.4|15758.4|0
1625615250000|2021-07-06 23:47:30|15776.7|15758.7|15777.1|15759.1|15777.1|15759.1|15776.7|15758.7|0
1625615260000|2021-07-06 23:47:40|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|0
1625615270000|2021-07-06 23:47:50|15776.7|15758.7|15776.4|15758.4|15777.1|15759.1|15776.4|15758.4|0
1625615290000|2021-07-06 23:48:10|15776.7|15758.7|15777.1|15759.1|15777.1|15759.1|15776.4|15758.4|0
1625615300000|2021-07-06 23:48:20|15777.7|15759.7|15777.1|15759.1|15777.7|15759.7|15777.1|15759.1|0
1625615330000|2021-07-06 23:48:50|15777.7|15759.7|15777.4|15759.4|15777.7|15759.7|15777.4|15759.4|0
1625615340000|2021-07-06 23:49:00|15777.1|15759.1|15777.1|15759.1|15777.1|15759.1|15776.4|15758.4|0
1625615360000|2021-07-06 23:49:20|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.1|15759.1|0
1625615380000|2021-07-06 23:49:40|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|0
1625615400000|2021-07-06 23:50:00|15778|15760|15777.7|15759.7|15778|15760|15777.7|15759.7|0
1625615460000|2021-07-06 23:51:00|15778.4|15760.4|15777.7|15759.7|15778.4|15760.4|15777.7|15759.7|0
1625615470000|2021-07-06 23:51:10|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.4|15759.4|0
1625615480000|2021-07-06 23:51:20|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.1|15759.1|0
1625615490000|2021-07-06 23:51:30|15777.4|15759.4|15777.1|15759.1|15777.4|15759.4|15777.1|15759.1|0
1625615500000|2021-07-06 23:51:40|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.4|15759.4|0
1625615520000|2021-07-06 23:52:00|15777.4|15759.4|15777.4|15759.4|15777.7|15759.7|15777.1|15759.1|0
1625615530000|2021-07-06 23:52:10|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1625615570000|2021-07-06 23:52:50|15777.1|15759.1|15777.7|15759.7|15777.7|15759.7|15777.1|15759.1|0
1625615600000|2021-07-06 23:53:20|15777.1|15759.1|15777.1|15759.1|15777.1|15759.1|15777.1|15759.1|0
1625615610000|2021-07-06 23:53:30|15776.7|15758.7|15776.4|15758.4|15776.7|15758.7|15776.4|15758.4|0
1625615620000|2021-07-06 23:53:40|15776.7|15758.7|15777.1|15759.1|15777.1|15759.1|15776.7|15758.7|0
1625615640000|2021-07-06 23:54:00|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.1|15759.1|0
1625615650000|2021-07-06 23:54:10|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.1|15759.1|0
1625615660000|2021-07-06 23:54:20|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.4|15759.4|0
1625615670000|2021-07-06 23:54:30|15778|15760|15778|15760|15778.4|15760.4|15777.7|15759.7|0
1625615680000|2021-07-06 23:54:40|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|0
1625615730000|2021-07-06 23:55:30|15779|15761|15779|15761|15779|15761|15779|15761|0
1625615740000|2021-07-06 23:55:40|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1625615750000|2021-07-06 23:55:50|15779|15761|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625615760000|2021-07-06 23:56:00|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779.3|15761.3|0
1625615790000|2021-07-06 23:56:30|15780.3|15762.3|15780.3|15762.3|15780.3|15762.3|15780.3|15762.3|0
1625615810000|2021-07-06 23:56:50|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1625615820000|2021-07-06 23:57:00|15780.3|15762.3|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625615830000|2021-07-06 23:57:10|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625615840000|2021-07-06 23:57:20|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625615850000|2021-07-06 23:57:30|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625615870000|2021-07-06 23:57:50|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625615880000|2021-07-06 23:58:00|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625615890000|2021-07-06 23:58:10|15779.6|15761.6|15780.3|15762.3|15780.3|15762.3|15779.6|15761.6|0
1625615900000|2021-07-06 23:58:20|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.6|15762.6|0
1625615910000|2021-07-06 23:58:30|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625615920000|2021-07-06 23:58:40|15779.9|15761.9|15779.9|15761.9|15780.3|15762.3|15779.6|15761.6|0
1625615930000|2021-07-06 23:58:50|15779.6|15761.6|15780.3|15762.3|15780.3|15762.3|15779.6|15761.6|0
1625615940000|2021-07-06 23:59:00|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625615950000|2021-07-06 23:59:10|15781.5|15763.5|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625615960000|2021-07-06 23:59:20|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625615970000|2021-07-06 23:59:30|15780.6|15762.6|15779|15761|15780.9|15762.9|15779|15761|0
1625615980000|2021-07-06 23:59:40|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779.3|15761.3|0
1625615990000|2021-07-06 23:59:50|15779.9|15761.9|15780.3|15762.3|15780.3|15762.3|15779.9|15761.9|0
1625616000000|2021-07-07 00:00:00|15779.6|15761.6|15778.4|15760.4|15779.6|15761.6|15778.4|15760.4|0
1625616010000|2021-07-07 00:00:10|15778|15760|15777.1|15759.1|15778.4|15760.4|15777.1|15759.1|0
1625616020000|2021-07-07 00:00:20|15776.7|15758.7|15776.4|15758.4|15776.7|15758.7|15775.8|15757.8|0
1625616030000|2021-07-07 00:00:30|15776.7|15758.7|15775.8|15757.8|15777.1|15759.1|15775.8|15757.8|0
1625616040000|2021-07-07 00:00:40|15776.4|15758.4|15776.4|15758.4|15777.1|15759.1|15776.4|15758.4|0
1625616050000|2021-07-07 00:00:50|15775.8|15757.8|15776.1|15758.1|15776.4|15758.4|15775.8|15757.8|0
1625616060000|2021-07-07 00:01:00|15775.8|15757.8|15775.2|15757.2|15775.8|15757.8|15774.5|15756.5|0
1625616070000|2021-07-07 00:01:10|15775.8|15757.8|15775.8|15757.8|15776.1|15758.1|15775.8|15757.8|0
1625616080000|2021-07-07 00:01:20|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|15775.8|15757.8|0
1625616090000|2021-07-07 00:01:30|15776.1|15758.1|15774.5|15756.5|15776.4|15758.4|15774.5|15756.5|0
1625616100000|2021-07-07 00:01:40|15774.8|15756.8|15775.2|15757.2|15775.2|15757.2|15774.8|15756.8|0
1625616110000|2021-07-07 00:01:50|15774.8|15756.8|15775.2|15757.2|15775.2|15757.2|15774.5|15756.5|0
1625616120000|2021-07-07 00:02:00|15774.5|15756.5|15774.5|15756.5|15774.5|15756.5|15774.5|15756.5|0
1625616130000|2021-07-07 00:02:10|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|15773.9|15755.9|0
1625616140000|2021-07-07 00:02:20|15774.5|15756.5|15774.5|15756.5|15774.5|15756.5|15774.5|15756.5|0
1625616160000|2021-07-07 00:02:40|15773.9|15755.9|15774.5|15756.5|15774.5|15756.5|15773.9|15755.9|0
1625616170000|2021-07-07 00:02:50|15774.8|15756.8|15775.8|15757.8|15775.8|15757.8|15774.8|15756.8|0
1625616180000|2021-07-07 00:03:00|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|15775.8|15757.8|0
1625616190000|2021-07-07 00:03:10|15777.1|15759.1|15777.1|15759.1|15777.7|15759.7|15777.1|15759.1|0
1625616200000|2021-07-07 00:03:20|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|15777.7|15759.7|0
1625616210000|2021-07-07 00:03:30|15778.4|15760.4|15778.4|15760.4|15778.4|15760.4|15777.7|15759.7|0
1625616220000|2021-07-07 00:03:40|15779|15761|15778.4|15760.4|15779|15761|15778.4|15760.4|0
1625616230000|2021-07-07 00:03:50|15778.7|15760.7|15779.6|15761.6|15779.6|15761.6|15778.4|15760.4|0
1625616240000|2021-07-07 00:04:00|15780.3|15762.3|15779.6|15761.6|15780.3|15762.3|15779.6|15761.6|0
1625616250000|2021-07-07 00:04:10|15780.3|15762.3|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625616260000|2021-07-07 00:04:20|15781.2|15763.2|15782.8|15764.8|15782.8|15764.8|15780.9|15762.9|0
1625616270000|2021-07-07 00:04:30|15782.2|15764.2|15782.2|15764.2|15782.8|15764.8|15781.8|15763.8|0
1625616280000|2021-07-07 00:04:40|15781.5|15763.5|15780.9|15762.9|15781.8|15763.8|15780.9|15762.9|0
1625616290000|2021-07-07 00:04:50|15781.5|15763.5|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616300000|2021-07-07 00:05:00|15781.2|15763.2|15780.9|15762.9|15781.2|15763.2|15780.9|15762.9|0
1625616310000|2021-07-07 00:05:10|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1625616320000|2021-07-07 00:05:20|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15780.9|15762.9|0
1625616330000|2021-07-07 00:05:30|15781.2|15763.2|15780.3|15762.3|15781.5|15763.5|15780.3|15762.3|0
1625616340000|2021-07-07 00:05:40|15780.6|15762.6|15779.6|15761.6|15780.9|15762.9|15779.6|15761.6|0
1625616350000|2021-07-07 00:05:50|15779.9|15761.9|15779.6|15761.6|15780.3|15762.3|15779.6|15761.6|0
1625616360000|2021-07-07 00:06:00|15779.9|15761.9|15780.3|15762.3|15780.3|15762.3|15779.9|15761.9|0
1625616370000|2021-07-07 00:06:10|15780.9|15762.9|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616380000|2021-07-07 00:06:20|15781.5|15763.5|15781.5|15763.5|15782.2|15764.2|15780.9|15762.9|0
1625616390000|2021-07-07 00:06:30|15781.8|15763.8|15782.2|15764.2|15782.2|15764.2|15781.5|15763.5|0
1625616410000|2021-07-07 00:06:50|15781.8|15763.8|15781.5|15763.5|15782.2|15764.2|15781.5|15763.5|0
1625616420000|2021-07-07 00:07:00|15782.2|15764.2|15782.2|15764.2|15782.2|15764.2|15781.8|15763.8|0
1625616430000|2021-07-07 00:07:10|15781.5|15763.5|15782.2|15764.2|15782.2|15764.2|15781.5|15763.5|0
1625616440000|2021-07-07 00:07:20|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|0
1625616450000|2021-07-07 00:07:30|15782.5|15764.5|15782.2|15764.2|15782.8|15764.8|15782.2|15764.2|0
1625616460000|2021-07-07 00:07:40|15781.8|15763.8|15781.5|15763.5|15781.8|15763.8|15781.5|15763.5|0
1625616480000|2021-07-07 00:08:00|15780.9|15762.9|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616490000|2021-07-07 00:08:10|15781.2|15763.2|15780.3|15762.3|15781.2|15763.2|15780.3|15762.3|0
1625616520000|2021-07-07 00:08:40|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625616530000|2021-07-07 00:08:50|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15781.2|15763.2|0
1625616540000|2021-07-07 00:09:00|15781.2|15763.2|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616550000|2021-07-07 00:09:10|15780.3|15762.3|15780.6|15762.6|15780.9|15762.9|15780.3|15762.3|0
1625616560000|2021-07-07 00:09:20|15780.9|15762.9|15781.5|15763.5|15781.5|15763.5|15780.9|15762.9|0
1625616570000|2021-07-07 00:09:30|15781.2|15763.2|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616590000|2021-07-07 00:09:50|15780.6|15762.6|15780.3|15762.3|15780.9|15762.9|15780.3|15762.3|0
1625616600000|2021-07-07 00:10:00|15780.6|15762.6|15779.6|15761.6|15780.9|15762.9|15779.6|15761.6|0
1625616610000|2021-07-07 00:10:10|15779|15761|15778.4|15760.4|15779.6|15761.6|15778.4|15760.4|0
1625616620000|2021-07-07 00:10:20|15778|15760|15778.4|15760.4|15778.4|15760.4|15777.7|15759.7|0
1625616640000|2021-07-07 00:10:40|15777.7|15759.7|15779|15761|15779|15761|15777.7|15759.7|0
1625616650000|2021-07-07 00:10:50|15779.6|15761.6|15780.3|15762.3|15780.3|15762.3|15779.6|15761.6|0
1625616660000|2021-07-07 00:11:00|15780.6|15762.6|15780.9|15762.9|15780.9|15762.9|15780.6|15762.6|0
1625616670000|2021-07-07 00:11:10|15781.5|15763.5|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616680000|2021-07-07 00:11:20|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15781.2|15763.2|0
1625616690000|2021-07-07 00:11:30|15781.2|15763.2|15780.6|15762.6|15781.2|15763.2|15780.3|15762.3|0
1625616700000|2021-07-07 00:11:40|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1625616710000|2021-07-07 00:11:50|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15780.9|15762.9|0
1625616720000|2021-07-07 00:12:00|15782.2|15764.2|15780.9|15762.9|15782.2|15764.2|15780.9|15762.9|0
1625616730000|2021-07-07 00:12:10|15781.2|15763.2|15782.2|15764.2|15782.2|15764.2|15780.9|15762.9|0
1625616760000|2021-07-07 00:12:40|15781.5|15763.5|15781.5|15763.5|15782.2|15764.2|15781.5|15763.5|0
1625616780000|2021-07-07 00:13:00|15781.2|15763.2|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625616810000|2021-07-07 00:13:30|15780.6|15762.6|15779.9|15761.9|15780.9|15762.9|15779.6|15761.6|0
1625616820000|2021-07-07 00:13:40|15780.3|15762.3|15779.9|15761.9|15780.3|15762.3|15779.9|15761.9|0
1625616830000|2021-07-07 00:13:50|15780.3|15762.3|15780.6|15762.6|15780.9|15762.9|15780.3|15762.3|0
1625616840000|2021-07-07 00:14:00|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.3|15762.3|0
1625616850000|2021-07-07 00:14:10|15780.6|15762.6|15780.3|15762.3|15780.6|15762.6|15780.3|15762.3|0
1625616860000|2021-07-07 00:14:20|15779.9|15761.9|15779.9|15761.9|15780.2|15762.2|15779.9|15761.9|0
1625616870000|2021-07-07 00:14:30|15780.2|15762.2|15779.9|15761.9|15780.2|15762.2|15779.9|15761.9|0
1625616880000|2021-07-07 00:14:40|15780.6|15762.6|15779.9|15761.9|15780.6|15762.6|15779.9|15761.9|0
1625616890000|2021-07-07 00:14:50|15780.6|15762.6|15780.6|15762.6|15780.6|15762.6|15780.6|15762.6|0
1625616900000|2021-07-07 00:15:00|15780.2|15762.2|15779.6|15761.6|15780.6|15762.6|15779.3|15761.3|0
1625616910000|2021-07-07 00:15:10|15779.9|15761.9|15778|15760|15779.9|15761.9|15777.7|15759.7|0
1625616920000|2021-07-07 00:15:20|15777.7|15759.7|15777.4|15759.4|15778|15760|15777.4|15759.4|0
1625616940000|2021-07-07 00:15:40|15778|15760|15777.4|15759.4|15778|15760|15777.4|15759.4|0
1625616950000|2021-07-07 00:15:50|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|15776.1|15758.1|0
1625616960000|2021-07-07 00:16:00|15775.5|15757.5|15774.8|15756.8|15776.1|15758.1|15774.8|15756.8|0
1625616970000|2021-07-07 00:16:10|15775.1|15757.1|15774.8|15756.8|15775.5|15757.5|15774.8|15756.8|0
1625616980000|2021-07-07 00:16:20|15774.5|15756.5|15775.1|15757.1|15775.1|15757.1|15774.5|15756.5|0
1625616990000|2021-07-07 00:16:30|15775.4|15757.4|15775.8|15757.8|15775.8|15757.8|15775.4|15757.4|0
1625617000000|2021-07-07 00:16:40|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|15776.4|15758.4|0
1625617010000|2021-07-07 00:16:50|15776.7|15758.7|15777|15759|15777|15759|15776.4|15758.4|0
1625617020000|2021-07-07 00:17:00|15776.4|15758.4|15777|15759|15777|15759|15776.4|15758.4|0
1625617030000|2021-07-07 00:17:10|15776.7|15758.7|15776.4|15758.4|15776.7|15758.7|15776.4|15758.4|0
1625617050000|2021-07-07 00:17:30|15776.1|15758.1|15776.4|15758.4|15776.4|15758.4|15776.1|15758.1|0
1625617080000|2021-07-07 00:18:00|15776.1|15758.1|15775.8|15757.8|15776.1|15758.1|15775.8|15757.8|0
1625617090000|2021-07-07 00:18:10|15775.4|15757.4|15775.1|15757.1|15775.8|15757.8|15775.1|15757.1|0
1625617100000|2021-07-07 00:18:20|15775.4|15757.4|15776.4|15758.4|15776.4|15758.4|15775.4|15757.4|0
1625617110000|2021-07-07 00:18:30|15777|15759|15777|15759|15777.7|15759.7|15777|15759|0
1625617120000|2021-07-07 00:18:40|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.4|15759.4|0
1625617130000|2021-07-07 00:18:50|15778|15760|15778.3|15760.3|15778.3|15760.3|15777.7|15759.7|0
1625617140000|2021-07-07 00:19:00|15777.7|15759.7|15777.7|15759.7|15778|15760|15777.7|15759.7|0
1625617150000|2021-07-07 00:19:10|15777|15759|15777|15759|15777|15759|15777|15759|0
1625617170000|2021-07-07 00:19:30|15777.4|15759.4|15777.7|15759.7|15777.7|15759.7|15777.4|15759.4|0
1625617180000|2021-07-07 00:19:40|15777|15759|15777|15759|15777.4|15759.4|15777|15759|0
1625617190000|2021-07-07 00:19:50|15777.4|15759.4|15777|15759|15777.4|15759.4|15777|15759|0
1625617200000|2021-07-07 00:20:00|15776.7|15758.7|15777|15759|15777|15759|15776.4|15758.4|0
1625617210000|2021-07-07 00:20:10|15776.7|15758.7|15777.7|15759.7|15777.7|15759.7|15776.7|15758.7|0
1625617220000|2021-07-07 00:20:20|15778|15760|15777.7|15759.7|15778|15760|15777.7|15759.7|0
1625617230000|2021-07-07 00:20:30|15778|15760|15777|15759|15778|15760|15777|15759|0
1625617240000|2021-07-07 00:20:40|15777.4|15759.4|15777.4|15759.4|15777.7|15759.7|15776.4|15758.4|0
1625617250000|2021-07-07 00:20:50|15777.7|15759.7|15778|15760|15778|15760|15777|15759|0
1625617260000|2021-07-07 00:21:00|15778.3|15760.3|15777|15759|15778.3|15760.3|15777|15759|0
1625617270000|2021-07-07 00:21:10|15777.4|15759.4|15777|15759|15777.7|15759.7|15777|15759|0
1625617280000|2021-07-07 00:21:20|15777.4|15759.4|15777|15759|15777.4|15759.4|15777|15759|0
1625617290000|2021-07-07 00:21:30|15776.4|15758.4|15776.4|15758.4|15777|15759|15775.8|15757.8|0
1625617300000|2021-07-07 00:21:40|15776.1|15758.1|15776.4|15758.4|15776.4|15758.4|15775.8|15757.8|0
1625617320000|2021-07-07 00:22:00|15777|15759|15777|15759|15777.7|15759.7|15777|15759|0
1625617330000|2021-07-07 00:22:10|15777.4|15759.4|15777|15759|15777.4|15759.4|15777|15759|0
1625617340000|2021-07-07 00:22:20|15777.7|15759.7|15778.3|15760.3|15778.3|15760.3|15777.7|15759.7|0
1625617350000|2021-07-07 00:22:30|15778.6|15760.6|15778.3|15760.3|15778.6|15760.6|15778.3|15760.3|0
1625617360000|2021-07-07 00:22:40|15779|15761|15778.3|15760.3|15779|15761|15778.3|15760.3|0
1625617370000|2021-07-07 00:22:50|15778.6|15760.6|15779.6|15761.6|15779.6|15761.6|15778.6|15760.6|0
1625617380000|2021-07-07 00:23:00|15779.9|15761.9|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625617390000|2021-07-07 00:23:10|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1625617400000|2021-07-07 00:23:20|15779.6|15761.6|15779.6|15761.6|15780.2|15762.2|15779.3|15761.3|0
1625617420000|2021-07-07 00:23:40|15779.9|15761.9|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625617430000|2021-07-07 00:23:50|15779|15761|15779|15761|15779.6|15761.6|15779|15761|0
1625617440000|2021-07-07 00:24:00|15779.3|15761.3|15779.6|15761.6|15780.2|15762.2|15779.3|15761.3|0
1625617450000|2021-07-07 00:24:10|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1625617460000|2021-07-07 00:24:20|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1625617470000|2021-07-07 00:24:30|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1625617480000|2021-07-07 00:24:40|15779|15761|15778.3|15760.3|15779|15761|15778.3|15760.3|0
1625617490000|2021-07-07 00:24:50|15778.6|15760.6|15779|15761|15779|15761|15778.3|15760.3|0
1625617500000|2021-07-07 00:25:00|15778.6|15760.6|15778.3|15760.3|15779|15761|15778.3|15760.3|0
1625617510000|2021-07-07 00:25:10|15779|15761|15779|15761|15779|15761|15778.3|15760.3|0
1625617520000|2021-07-07 00:25:20|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779.3|15761.3|0
1625617530000|2021-07-07 00:25:30|15779|15761|15779|15761|15779|15761|15779|15761|0
1625617540000|2021-07-07 00:25:40|15778.6|15760.6|15779|15761|15779|15761|15778.3|15760.3|0
1625617550000|2021-07-07 00:25:50|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1625617560000|2021-07-07 00:26:00|15780.2|15762.2|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625617570000|2021-07-07 00:26:10|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779.3|15761.3|0
1625617580000|2021-07-07 00:26:20|15779.3|15761.3|15779.9|15761.9|15780.2|15762.2|15779.3|15761.3|0
1625617590000|2021-07-07 00:26:30|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1625617600000|2021-07-07 00:26:40|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1625617610000|2021-07-07 00:26:50|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1625617630000|2021-07-07 00:27:10|15779|15761|15779|15761|15779|15761|15779|15761|0
1625617650000|2021-07-07 00:27:30|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1625617680000|2021-07-07 00:28:00|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1625617690000|2021-07-07 00:28:10|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1625617700000|2021-07-07 00:28:20|15780.5|15762.5|15780.9|15762.9|15780.9|15762.9|15780.5|15762.5|0
1625617710000|2021-07-07 00:28:30|15780.2|15762.2|15780.9|15762.9|15780.9|15762.9|15780.2|15762.2|0
1625617750000|2021-07-07 00:29:10|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1625617760000|2021-07-07 00:29:20|15781.2|15763.2|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625617770000|2021-07-07 00:29:30|15781.5|15763.5|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1625617780000|2021-07-07 00:29:40|15781.2|15763.2|15781.2|15763.2|15781.5|15763.5|15781.2|15763.2|0
1625617790000|2021-07-07 00:29:50|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1625617800000|2021-07-07 00:30:00|15782.2|15764.2|15782.5|15764.5|15782.8|15764.8|15782.2|15764.2|0
1625617810000|2021-07-07 00:30:10|15782.2|15764.2|15781.5|15763.5|15782.2|15764.2|15781.5|15763.5|0
1625617820000|2021-07-07 00:30:20|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.2|15762.2|0
1625617830000|2021-07-07 00:30:30|15780.5|15762.5|15779.6|15761.6|15780.5|15762.5|15779.6|15761.6|0
1625617840000|2021-07-07 00:30:40|15779|15761|15780.2|15762.2|15780.2|15762.2|15779|15761|0
1625617850000|2021-07-07 00:30:50|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.6|15761.6|0
1625617870000|2021-07-07 00:31:10|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.2|15762.2|0
1625617880000|2021-07-07 00:31:20|15780.2|15762.2|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625617890000|2021-07-07 00:31:30|15779|15761|15779|15761|15779|15761|15779|15761|0
1625617900000|2021-07-07 00:31:40|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625617910000|2021-07-07 00:31:50|15779.9|15761.9|15779|15761|15780.2|15762.2|15779|15761|0
1625617920000|2021-07-07 00:32:00|15778.3|15760.3|15779|15761|15779|15761|15778.3|15760.3|0
1625617930000|2021-07-07 00:32:10|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625617950000|2021-07-07 00:32:30|15780.2|15762.2|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625617970000|2021-07-07 00:32:50|15779|15761|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625617980000|2021-07-07 00:33:00|15779.3|15761.3|15779|15761|15779.6|15761.6|15779|15761|0
1625617990000|2021-07-07 00:33:10|15779.3|15761.3|15779|15761|15779.3|15761.3|15779|15761|0
1625618000000|2021-07-07 00:33:20|15779.3|15761.3|15779|15761|15779.3|15761.3|15779|15761|0
1625618010000|2021-07-07 00:33:30|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625618020000|2021-07-07 00:33:40|15780.2|15762.2|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625618030000|2021-07-07 00:33:50|15779.3|15761.3|15779.3|15761.3|15779.3|15761.3|15779.3|15761.3|0
1625618040000|2021-07-07 00:34:00|15779|15761|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625618050000|2021-07-07 00:34:10|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1625618070000|2021-07-07 00:34:30|15779.9|15761.9|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1625618080000|2021-07-07 00:34:40|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1625618090000|2021-07-07 00:34:50|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1625618100000|2021-07-07 00:35:00|15780.9|15762.9|15780.2|15762.2|15780.9|15762.9|15780.2|15762.2|0
1625618120000|2021-07-07 00:35:20|15780.5|15762.5|15780.9|15762.9|15780.9|15762.9|15780.5|15762.5|0
1625618130000|2021-07-07 00:35:30|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15781.2|15763.2|0
1625618140000|2021-07-07 00:35:40|15781.2|15763.2|15781.5|15763.5|15782.2|15764.2|15780.9|15762.9|0
1625618160000|2021-07-07 00:36:00|15782.2|15764.2|15781.5|15763.5|15782.2|15764.2|15781.5|15763.5|0
1625618190000|2021-07-07 00:36:30|15781.8|15763.8|15783.4|15765.4|15783.4|15765.4|15781.5|15763.5|0
1625618200000|2021-07-07 00:36:40|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|0
1625618210000|2021-07-07 00:36:50|15783.1|15765.1|15783.4|15765.4|15783.4|15765.4|15783.1|15765.1|0
1625618220000|2021-07-07 00:37:00|15782.8|15764.8|15783.4|15765.4|15783.4|15765.4|15782.8|15764.8|0
1625618230000|2021-07-07 00:37:10|15784.1|15766.1|15783.4|15765.4|15784.1|15766.1|15783.4|15765.4|0
1625618240000|2021-07-07 00:37:20|15784.1|15766.1|15783.4|15765.4|15784.1|15766.1|15783.4|15765.4|0
1625618250000|2021-07-07 00:37:30|15783.7|15765.7|15783.4|15765.4|15784.1|15766.1|15783.1|15765.1|0
1625618260000|2021-07-07 00:37:40|15783.1|15765.1|15782.8|15764.8|15783.1|15765.1|15782.8|15764.8|0
1625618270000|2021-07-07 00:37:50|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1625618280000|2021-07-07 00:38:00|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|15783.4|15765.4|0
1625618300000|2021-07-07 00:38:20|15783.7|15765.7|15783.7|15765.7|15784.1|15766.1|15783.4|15765.4|0
1625618310000|2021-07-07 00:38:30|15783.4|15765.4|15783.4|15765.4|15784.1|15766.1|15783.4|15765.4|0
1625618320000|2021-07-07 00:38:40|15783.7|15765.7|15783.4|15765.4|15784.1|15766.1|15783.4|15765.4|0
1625618330000|2021-07-07 00:38:50|15783.7|15765.7|15783.4|15765.4|15783.7|15765.7|15783.4|15765.4|0
1625618340000|2021-07-07 00:39:00|15783.7|15765.7|15784.1|15766.1|15784.1|15766.1|15783.4|15765.4|0
1625618350000|2021-07-07 00:39:10|15783.7|15765.7|15784.4|15766.4|15784.7|15766.7|15783.7|15765.7|0
1625618360000|2021-07-07 00:39:20|15784.7|15766.7|15784.1|15766.1|15784.7|15766.7|15784.1|15766.1|0
1625618370000|2021-07-07 00:39:30|15784.7|15766.7|15784.1|15766.1|15784.7|15766.7|15784.1|15766.1|0
1625618380000|2021-07-07 00:39:40|15784.4|15766.4|15784.7|15766.7|15784.7|15766.7|15784.4|15766.4|0
1625618390000|2021-07-07 00:39:50|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625618400000|2021-07-07 00:40:00|15788|15770|15788.4|15770.4|15788.4|15770.4|15788|15770|0
1625618410000|2021-07-07 00:40:10|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1625618420000|2021-07-07 00:40:20|15788|15770|15787.7|15769.7|15788.4|15770.4|15787.7|15769.7|0
1625618440000|2021-07-07 00:40:40|15787.1|15769.1|15787.7|15769.7|15787.7|15769.7|15787.1|15769.1|0
1625618450000|2021-07-07 00:40:50|15787.4|15769.4|15787.1|15769.1|15787.4|15769.4|15787.1|15769.1|0
1625618460000|2021-07-07 00:41:00|15787.4|15769.4|15787.1|15769.1|15787.7|15769.7|15787.1|15769.1|0
1625618470000|2021-07-07 00:41:10|15786.5|15768.5|15787.1|15769.1|15787.1|15769.1|15786.5|15768.5|0
1625618480000|2021-07-07 00:41:20|15786.8|15768.8|15786.5|15768.5|15786.8|15768.8|15786.5|15768.5|0
1625618490000|2021-07-07 00:41:30|15786.8|15768.8|15786.5|15768.5|15787.1|15769.1|15786.5|15768.5|0
1625618500000|2021-07-07 00:41:40|15786.8|15768.8|15787.4|15769.4|15787.7|15769.7|15786.8|15768.8|0
1625618510000|2021-07-07 00:41:50|15787.1|15769.1|15788.4|15770.4|15788.4|15770.4|15787.1|15769.1|0
1625618520000|2021-07-07 00:42:00|15789|15771|15789.6|15771.6|15789.6|15771.6|15789|15771|0
1625618530000|2021-07-07 00:42:10|15789|15771|15789.6|15771.6|15789.6|15771.6|15789|15771|0
1625618540000|2021-07-07 00:42:20|15789|15771|15789|15771|15789|15771|15789|15771|0
1625618550000|2021-07-07 00:42:30|15788.4|15770.4|15788.4|15770.4|15789|15771|15788.4|15770.4|0
1625618560000|2021-07-07 00:42:40|15788.7|15770.7|15788.4|15770.4|15789|15771|15788.4|15770.4|0
1625618570000|2021-07-07 00:42:50|15788|15770|15787.7|15769.7|15788|15770|15787.7|15769.7|0
1625618600000|2021-07-07 00:43:20|15787.1|15769.1|15787.7|15769.7|15787.7|15769.7|15787.1|15769.1|0
1625618610000|2021-07-07 00:43:30|15787.4|15769.4|15787.7|15769.7|15787.7|15769.7|15787.1|15769.1|0
1625618650000|2021-07-07 00:44:10|15788|15770|15789.5|15771.5|15790.2|15772.2|15788|15770|0
1625618680000|2021-07-07 00:44:40|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|0
1625618690000|2021-07-07 00:44:50|15789.2|15771.2|15789.5|15771.5|15789.5|15771.5|15789.2|15771.2|0
1625618700000|2021-07-07 00:45:00|15788.9|15770.9|15789.5|15771.5|15789.5|15771.5|15788.9|15770.9|0
1625618720000|2021-07-07 00:45:20|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|0
1625618730000|2021-07-07 00:45:30|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|15790.8|15772.8|0
1625618740000|2021-07-07 00:45:40|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.2|15772.2|0
1625618760000|2021-07-07 00:46:00|15791.5|15773.5|15790.8|15772.8|15791.5|15773.5|15790.8|15772.8|0
1625618770000|2021-07-07 00:46:10|15791.1|15773.1|15790.2|15772.2|15791.1|15773.1|15790.2|15772.2|0
1625618780000|2021-07-07 00:46:20|15790.8|15772.8|15790.2|15772.2|15790.8|15772.8|15789.5|15771.5|0
1625618790000|2021-07-07 00:46:30|15789.5|15771.5|15789.5|15771.5|15789.5|15771.5|15789.5|15771.5|0
1625618800000|2021-07-07 00:46:40|15789.9|15771.9|15789.5|15771.5|15789.9|15771.9|15788.9|15770.9|0
1625618810000|2021-07-07 00:46:50|15790.2|15772.2|15789.5|15771.5|15790.2|15772.2|15789.5|15771.5|0
1625618820000|2021-07-07 00:47:00|15789.9|15771.9|15789.5|15771.5|15789.9|15771.9|15789.5|15771.5|0
1625618830000|2021-07-07 00:47:10|15789.9|15771.9|15789.5|15771.5|15790.2|15772.2|15789.5|15771.5|0
1625618840000|2021-07-07 00:47:20|15789.9|15771.9|15790.2|15772.2|15790.2|15772.2|15789.9|15771.9|0
1625618870000|2021-07-07 00:47:50|15790.5|15772.5|15789.9|15771.9|15790.5|15772.5|15789.9|15771.9|0
1625618880000|2021-07-07 00:48:00|15789.5|15771.5|15790.2|15772.2|15790.2|15772.2|15789.5|15771.5|0
1625618900000|2021-07-07 00:48:20|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.2|15772.2|0
1625618910000|2021-07-07 00:48:30|15791.1|15773.1|15791.5|15773.5|15791.5|15773.5|15791.1|15773.1|0
1625618930000|2021-07-07 00:48:50|15791.8|15773.8|15791.5|15773.5|15792.1|15774.1|15791.5|15773.5|0
1625618940000|2021-07-07 00:49:00|15791.1|15773.1|15791.1|15773.1|15791.1|15773.1|15790.8|15772.8|0
1625618950000|2021-07-07 00:49:10|15790.8|15772.8|15790.8|15772.8|15791.5|15773.5|15790.8|15772.8|0
1625618970000|2021-07-07 00:49:30|15791.1|15773.1|15790.8|15772.8|15791.1|15773.1|15790.8|15772.8|0
1625618980000|2021-07-07 00:49:40|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|0
1625618990000|2021-07-07 00:49:50|15790.5|15772.5|15790.2|15772.2|15790.5|15772.5|15790.2|15772.2|0
1625619000000|2021-07-07 00:50:00|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.2|15772.2|0
1625619010000|2021-07-07 00:50:10|15791.1|15773.1|15790.8|15772.8|15791.5|15773.5|15790.8|15772.8|0
1625619030000|2021-07-07 00:50:30|15790.2|15772.2|15790.8|15772.8|15790.8|15772.8|15790.2|15772.2|0
1625619050000|2021-07-07 00:50:50|15790.2|15772.2|15790.2|15772.2|15790.2|15772.2|15789.6|15771.6|0
1625619060000|2021-07-07 00:51:00|15789.6|15771.6|15789.9|15771.9|15789.9|15771.9|15789.6|15771.6|0
1625619070000|2021-07-07 00:51:10|15789.6|15771.6|15790.2|15772.2|15790.2|15772.2|15789.6|15771.6|0
1625619080000|2021-07-07 00:51:20|15790.8|15772.8|15790.2|15772.2|15790.8|15772.8|15790.2|15772.2|0
1625619090000|2021-07-07 00:51:30|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625619100000|2021-07-07 00:51:40|15790.5|15772.5|15790.2|15772.2|15790.5|15772.5|15790.2|15772.2|0
1625619110000|2021-07-07 00:51:50|15790.5|15772.5|15790.2|15772.2|15790.5|15772.5|15790.2|15772.2|0
1625619120000|2021-07-07 00:52:00|15790.5|15772.5|15790.8|15772.8|15790.8|15772.8|15790.5|15772.5|0
1625619160000|2021-07-07 00:52:40|15791.1|15773.1|15791.1|15773.1|15791.5|15773.5|15790.8|15772.8|0
1625619170000|2021-07-07 00:52:50|15791.5|15773.5|15790.8|15772.8|15791.5|15773.5|15790.8|15772.8|0
1625619180000|2021-07-07 00:53:00|15791.1|15773.1|15794.5|15776.5|15794.5|15776.5|15790.8|15772.8|0
1625619190000|2021-07-07 00:53:10|15794.1|15776.1|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1625619230000|2021-07-07 00:53:50|15794.1|15776.1|15795.1|15777.1|15795.1|15777.1|15793.8|15775.8|0
1625619240000|2021-07-07 00:54:00|15794.8|15776.8|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1625619250000|2021-07-07 00:54:10|15794.8|15776.8|15794.5|15776.5|15795.1|15777.1|15794.5|15776.5|0
1625619260000|2021-07-07 00:54:20|15795.1|15777.1|15794.5|15776.5|15795.1|15777.1|15794.5|15776.5|0
1625619270000|2021-07-07 00:54:30|15793.8|15775.8|15794.8|15776.8|15794.8|15776.8|15793.2|15775.2|0
1625619280000|2021-07-07 00:54:40|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|0
1625619290000|2021-07-07 00:54:50|15793.6|15775.6|15794.2|15776.2|15794.2|15776.2|15793.6|15775.6|0
1625619300000|2021-07-07 00:55:00|15793.9|15775.9|15793.6|15775.6|15794.2|15776.2|15793.6|15775.6|0
1625619310000|2021-07-07 00:55:10|15792.9|15774.9|15792.9|15774.9|15793.6|15775.6|15792.9|15774.9|0
1625619320000|2021-07-07 00:55:20|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|15793.6|15775.6|0
1625619330000|2021-07-07 00:55:30|15793.9|15775.9|15793.6|15775.6|15794.2|15776.2|15793.6|15775.6|0
1625619350000|2021-07-07 00:55:50|15794.2|15776.2|15793.6|15775.6|15794.2|15776.2|15793.6|15775.6|0
1625619370000|2021-07-07 00:56:10|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|15794.2|15776.2|0
1625619390000|2021-07-07 00:56:30|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1625619420000|2021-07-07 00:57:00|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|0
1625619430000|2021-07-07 00:57:10|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1625619440000|2021-07-07 00:57:20|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|0
1625619460000|2021-07-07 00:57:40|15796.1|15778.1|15795.8|15777.8|15796.5|15778.5|15795.8|15777.8|0
1625619500000|2021-07-07 00:58:20|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1625619510000|2021-07-07 00:58:30|15795.5|15777.5|15795.5|15777.5|15795.8|15777.8|15795.2|15777.2|0
1625619520000|2021-07-07 00:58:40|15796.5|15778.5|15796.8|15778.8|15796.8|15778.8|15796.5|15778.5|0
1625619550000|2021-07-07 00:59:10|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|15797.5|15779.5|0
1625619580000|2021-07-07 00:59:40|15796.8|15778.8|15796.8|15778.8|15796.8|15778.8|15796.8|15778.8|0
1625619600000|2021-07-07 01:00:00|15780.4|15776.4|15794.9|15790.9|15794.9|15790.9|15780.4|15776.4|29
1625619610000|2021-07-07 01:00:10|15791.9|15787.9|15790.4|15786.4|15795.9|15791.9|15790.4|15786.4|7
1625619620000|2021-07-07 01:00:20|15790.9|15786.9|15784.4|15780.4|15791.4|15787.4|15784.4|15780.4|20
1625619640000|2021-07-07 01:00:40|||||||||1
1625619650000|2021-07-07 01:00:50|||||||||3
1625619660000|2021-07-07 01:01:00|||||||||3
1625619670000|2021-07-07 01:01:10|15783.9|15779.9|15788.9|15784.9|15788.9|15784.9|15783.9|15779.9|3
1625619680000|2021-07-07 01:01:20|15783.9|15779.9|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|5
1625619700000|2021-07-07 01:01:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1625619720000|2021-07-07 01:02:00|15788.4|15784.4|15778.9|15774.9|15788.4|15784.4|15778.9|15774.9|13
1625619730000|2021-07-07 01:02:10|15777.4|15773.4|15765.4|15761.4|15780.9|15776.9|15765.4|15761.4|28
1625619740000|2021-07-07 01:02:20|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|6
1625619750000|2021-07-07 01:02:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1625619800000|2021-07-07 01:03:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|6
1625619820000|2021-07-07 01:03:40|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|9
1625619850000|2021-07-07 01:04:10|15767.9|15763.9|15764.4|15760.4|15767.9|15763.9|15764.4|15760.4|10
1625619860000|2021-07-07 01:04:20|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|4
1625619870000|2021-07-07 01:04:30|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|15753.9|15749.9|3
1625619880000|2021-07-07 01:04:40|15753.4|15749.4|15751.4|15747.4|15753.4|15749.4|15751.4|15747.4|19
1625619890000|2021-07-07 01:04:50|||||||||1
1625619900000|2021-07-07 01:05:00|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|15750.9|15746.9|16
1625619910000|2021-07-07 01:05:10|15751.4|15747.4|15754.9|15750.9|15754.9|15750.9|15751.4|15747.4|17
1625619940000|2021-07-07 01:05:40|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|15756.4|15752.4|6
1625619950000|2021-07-07 01:05:50|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|7
1625619990000|2021-07-07 01:06:30|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|4
1625620010000|2021-07-07 01:06:50|15755.4|15751.4|15756.4|15752.4|15756.4|15752.4|15754.9|15750.9|23
1625620030000|2021-07-07 01:07:10|15753.9|15749.9|15754.9|15750.9|15754.9|15750.9|15751.9|15747.9|4
1625620050000|2021-07-07 01:07:30|15754.4|15750.4|15760.9|15756.9|15760.9|15756.9|15754.4|15750.4|57
1625620070000|2021-07-07 01:07:50|||||||||3
1625620100000|2021-07-07 01:08:20|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|9
1625620120000|2021-07-07 01:08:40|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|3
1625620140000|2021-07-07 01:09:00|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|15760.4|15756.4|3
1625620150000|2021-07-07 01:09:10|15762.9|15758.9|15764.9|15760.9|15764.9|15760.9|15762.9|15758.9|8
1625620170000|2021-07-07 01:09:30|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1625620180000|2021-07-07 01:09:40|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625620190000|2021-07-07 01:09:50|||||||||1
1625620200000|2021-07-07 01:10:00|15767.9|15763.9|15765.4|15761.4|15767.9|15763.9|15765.4|15761.4|3
1625620220000|2021-07-07 01:10:20|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|2
1625620240000|2021-07-07 01:10:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|5
1625620250000|2021-07-07 01:10:50|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|2
1625620260000|2021-07-07 01:11:00|15765.4|15761.4|15766.9|15762.9|15766.9|15762.9|15765.4|15761.4|6
1625620270000|2021-07-07 01:11:10|||||||||3
1625620280000|2021-07-07 01:11:20|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|4
1625620290000|2021-07-07 01:11:30|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|4
1625620310000|2021-07-07 01:11:50|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.4|15761.4|18
1625620320000|2021-07-07 01:12:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|9
1625620340000|2021-07-07 01:12:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1625620350000|2021-07-07 01:12:30|15765.9|15761.9|15767.9|15763.9|15767.9|15763.9|15765.9|15761.9|29
1625620360000|2021-07-07 01:12:40|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1625620370000|2021-07-07 01:12:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|4
1625620390000|2021-07-07 01:13:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|5
1625620410000|2021-07-07 01:13:30|15764.4|15760.4|15762.4|15758.4|15764.4|15760.4|15762.4|15758.4|6
1625620430000|2021-07-07 01:13:50|||||||||2
1625620460000|2021-07-07 01:14:20|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|8
1625620490000|2021-07-07 01:14:50|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1625620500000|2021-07-07 01:15:00|15761.4|15757.4|15764.4|15760.4|15764.4|15760.4|15759.4|15755.4|11
1625620510000|2021-07-07 01:15:10|15763.9|15759.9|15762.9|15758.9|15763.9|15759.9|15762.9|15758.9|2
1625620520000|2021-07-07 01:15:20|15763.9|15759.9|15764.4|15760.4|15764.4|15760.4|15763.4|15759.4|7
1625620530000|2021-07-07 01:15:30|15765.9|15761.9|15766.9|15762.9|15767.9|15763.9|15765.9|15761.9|32
1625620540000|2021-07-07 01:15:40|15767.4|15763.4|15768.4|15764.4|15768.4|15764.4|15767.4|15763.4|14
1625620550000|2021-07-07 01:15:50|15771.9|15767.9|15775.4|15771.4|15775.4|15771.4|15771.9|15767.9|11
1625620560000|2021-07-07 01:16:00|15774.9|15770.9|15774.4|15770.4|15774.9|15770.9|15774.4|15770.4|3
1625620570000|2021-07-07 01:16:10|15772.9|15768.9|15773.4|15769.4|15773.4|15769.4|15772.9|15768.9|11
1625620580000|2021-07-07 01:16:20|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|4
1625620610000|2021-07-07 01:16:50|15767.9|15763.9|15771.9|15767.9|15771.9|15767.9|15767.9|15763.9|15
1625620620000|2021-07-07 01:17:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1625620640000|2021-07-07 01:17:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1625620650000|2021-07-07 01:17:30|15768.4|15764.4|15769.4|15765.4|15769.4|15765.4|15768.4|15764.4|2
1625620660000|2021-07-07 01:17:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|3
1625620670000|2021-07-07 01:17:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|12
1625620700000|2021-07-07 01:18:20|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|5
1625620730000|2021-07-07 01:18:50|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1625620760000|2021-07-07 01:19:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|5
1625620770000|2021-07-07 01:19:30|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|13
1625620820000|2021-07-07 01:20:20|15770.4|15766.4|15771.4|15767.4|15771.4|15767.4|15770.4|15766.4|6
1625620830000|2021-07-07 01:20:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1625620840000|2021-07-07 01:20:40|||||||||1
1625620850000|2021-07-07 01:20:50|||||||||1
1625620890000|2021-07-07 01:21:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|5
1625620900000|2021-07-07 01:21:40|||||||||1
1625620910000|2021-07-07 01:21:50|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|13
1625620960000|2021-07-07 01:22:40|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|3
1625620980000|2021-07-07 01:23:00|||||||||1
1625620990000|2021-07-07 01:23:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1625621030000|2021-07-07 01:23:50|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1625621060000|2021-07-07 01:24:20|15766.9|15762.9|15764.9|15760.9|15766.9|15762.9|15764.9|15760.9|10
1625621070000|2021-07-07 01:24:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1625621080000|2021-07-07 01:24:40|15766.4|15762.4|15764.4|15760.4|15766.4|15762.4|15764.4|15760.4|12
1625621100000|2021-07-07 01:25:00|15765.9|15761.9|15766.4|15762.4|15766.4|15762.4|15765.9|15761.9|10
1625621110000|2021-07-07 01:25:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1625621140000|2021-07-07 01:25:40|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|10
1625621150000|2021-07-07 01:25:50|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1625621190000|2021-07-07 01:26:30|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1625621210000|2021-07-07 01:26:50|15768.9|15764.9|15767.4|15763.4|15768.9|15764.9|15767.4|15763.4|12
1625621220000|2021-07-07 01:27:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|2
1625621250000|2021-07-07 01:27:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|2
1625621260000|2021-07-07 01:27:40|15764.4|15760.4|15765.4|15761.4|15765.4|15761.4|15762.9|15758.9|23
1625621270000|2021-07-07 01:27:50|15763.9|15759.9|15764.9|15760.9|15764.9|15760.9|15763.9|15759.9|2
1625621280000|2021-07-07 01:28:00|15765.4|15761.4|15768.4|15764.4|15768.4|15764.4|15765.4|15761.4|11
1625621290000|2021-07-07 01:28:10|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1625621310000|2021-07-07 01:28:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|2
1625621340000|2021-07-07 01:29:00|15767.9|15763.9|15769.4|15765.4|15769.4|15765.4|15767.9|15763.9|5
1625621350000|2021-07-07 01:29:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1625621380000|2021-07-07 01:29:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1625621400000|2021-07-07 01:30:00|15768.4|15764.4|15764.4|15760.4|15768.4|15764.4|15763.9|15759.9|18
1625621410000|2021-07-07 01:30:10|15765.4|15761.4|15765.9|15761.9|15765.9|15761.9|15763.9|15759.9|6
1625621430000|2021-07-07 01:30:30|15769.9|15765.9|15770.9|15766.9|15770.9|15766.9|15769.9|15765.9|3
1625621450000|2021-07-07 01:30:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|8
1625621460000|2021-07-07 01:31:00|15770.9|15766.9|15771.9|15767.9|15772.9|15768.9|15770.9|15766.9|13
1625621470000|2021-07-07 01:31:10|15770.4|15766.4|15772.4|15768.4|15772.4|15768.4|15770.4|15766.4|4
1625621480000|2021-07-07 01:31:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|7
1625621500000|2021-07-07 01:31:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625621520000|2021-07-07 01:32:00|15767.4|15763.4|15771.4|15767.4|15771.4|15767.4|15767.4|15763.4|19
1625621530000|2021-07-07 01:32:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1625621540000|2021-07-07 01:32:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1625621550000|2021-07-07 01:32:30|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1625621560000|2021-07-07 01:32:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|3
1625621580000|2021-07-07 01:33:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|7
1625621590000|2021-07-07 01:33:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1625621620000|2021-07-07 01:33:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1625621630000|2021-07-07 01:33:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1625621640000|2021-07-07 01:34:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1625621650000|2021-07-07 01:34:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1625621660000|2021-07-07 01:34:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|5
1625621670000|2021-07-07 01:34:30|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625621700000|2021-07-07 01:35:00|15769.4|15765.4|15770.4|15766.4|15770.4|15766.4|15769.4|15765.4|5
1625621720000|2021-07-07 01:35:20|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|6
1625621750000|2021-07-07 01:35:50|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1625621760000|2021-07-07 01:36:00|||||||||1
1625621770000|2021-07-07 01:36:10|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1625621780000|2021-07-07 01:36:20|15770.4|15766.4|15767.9|15763.9|15770.4|15766.4|15767.9|15763.9|7
1625621800000|2021-07-07 01:36:40|||||||||1
1625621810000|2021-07-07 01:36:50|15766.9|15762.9|15767.9|15763.9|15767.9|15763.9|15765.9|15761.9|19
1625621830000|2021-07-07 01:37:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1625621840000|2021-07-07 01:37:20|15766.9|15762.9|15768.4|15764.4|15768.4|15764.4|15766.9|15762.9|2
1625621860000|2021-07-07 01:37:40|||||||||1
1625621870000|2021-07-07 01:37:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|3
1625621890000|2021-07-07 01:38:10|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1625621920000|2021-07-07 01:38:40|||||||||1
1625621940000|2021-07-07 01:39:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1625621950000|2021-07-07 01:39:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1625621960000|2021-07-07 01:39:20|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625621990000|2021-07-07 01:39:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1625622000000|2021-07-07 01:40:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|5
1625622010000|2021-07-07 01:40:10|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|2
1625622020000|2021-07-07 01:40:20|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1625622040000|2021-07-07 01:40:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|3
1625622050000|2021-07-07 01:40:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1625622060000|2021-07-07 01:41:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1625622070000|2021-07-07 01:41:10|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1625622090000|2021-07-07 01:41:30|15770.9|15766.9|15771.9|15767.9|15771.9|15767.9|15770.4|15766.4|16
1625622100000|2021-07-07 01:41:40|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|8
1625622110000|2021-07-07 01:41:50|15765.9|15761.9|15769.4|15765.4|15769.4|15765.4|15765.9|15761.9|13
1625622120000|2021-07-07 01:42:00|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1625622140000|2021-07-07 01:42:20|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|4
1625622170000|2021-07-07 01:42:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|9
1625622180000|2021-07-07 01:43:00|15771.9|15767.9|15773.9|15769.9|15773.9|15769.9|15771.9|15767.9|6
1625622190000|2021-07-07 01:43:10|15772.9|15768.9|15773.9|15769.9|15773.9|15769.9|15772.9|15768.9|29
1625622210000|2021-07-07 01:43:30|15774.4|15770.4|15775.4|15771.4|15775.4|15771.4|15774.4|15770.4|7
1625622220000|2021-07-07 01:43:40|||||||||1
1625622240000|2021-07-07 01:44:00|15778.4|15774.4|15777.4|15773.4|15778.4|15774.4|15777.4|15773.4|11
1625622250000|2021-07-07 01:44:10|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|3
1625622260000|2021-07-07 01:44:20|15778.4|15774.4|15776.4|15772.4|15778.4|15774.4|15776.4|15772.4|6
1625622270000|2021-07-07 01:44:30|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1625622290000|2021-07-07 01:44:50|15774.4|15770.4|15775.4|15771.4|15775.9|15771.9|15774.4|15770.4|5
1625622300000|2021-07-07 01:45:00|||||||||4
1625622310000|2021-07-07 01:45:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1625622320000|2021-07-07 01:45:20|15773.9|15769.9|15774.9|15770.9|15774.9|15770.9|15773.9|15769.9|13
1625622330000|2021-07-07 01:45:30|15776.9|15772.9|15779.4|15775.4|15779.4|15775.4|15776.9|15772.9|6
1625622340000|2021-07-07 01:45:40|15778.4|15774.4|15775.9|15771.9|15778.4|15774.4|15775.9|15771.9|6
1625622350000|2021-07-07 01:45:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1625622370000|2021-07-07 01:46:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|4
1625622390000|2021-07-07 01:46:30|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1625622400000|2021-07-07 01:46:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|4
1625622410000|2021-07-07 01:46:50|15771.4|15767.4|15771.9|15767.9|15771.9|15767.9|15769.4|15765.4|16
1625622420000|2021-07-07 01:47:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1625622450000|2021-07-07 01:47:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.4|15767.4|8
1625622460000|2021-07-07 01:47:40|15770.9|15766.9|15772.9|15768.9|15772.9|15768.9|15770.4|15766.4|5
1625622470000|2021-07-07 01:47:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625622490000|2021-07-07 01:48:10|15769.4|15765.4|15769.9|15765.9|15769.9|15765.9|15769.4|15765.4|8
1625622500000|2021-07-07 01:48:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1625622510000|2021-07-07 01:48:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1625622520000|2021-07-07 01:48:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625622540000|2021-07-07 01:49:00|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1625622560000|2021-07-07 01:49:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|3
1625622590000|2021-07-07 01:49:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1625622600000|2021-07-07 01:50:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1625622610000|2021-07-07 01:50:10|||||||||1
1625622620000|2021-07-07 01:50:20|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1625622630000|2021-07-07 01:50:30|||||||||1
1625622640000|2021-07-07 01:50:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1625622650000|2021-07-07 01:50:50|15769.4|15765.4|15767.4|15763.4|15769.4|15765.4|15767.4|15763.4|9
1625622660000|2021-07-07 01:51:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|2
1625622670000|2021-07-07 01:51:10|15766.9|15762.9|15767.9|15763.9|15767.9|15763.9|15766.9|15762.9|6
1625622690000|2021-07-07 01:51:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|12
1625622700000|2021-07-07 01:51:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1625622710000|2021-07-07 01:51:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|11
1625622720000|2021-07-07 01:52:00|||||||||4
1625622730000|2021-07-07 01:52:10|15766.4|15762.4|15768.4|15764.4|15768.4|15764.4|15766.4|15762.4|4
1625622750000|2021-07-07 01:52:30|15767.4|15763.4|15768.4|15764.4|15768.4|15764.4|15767.4|15763.4|4
1625622810000|2021-07-07 01:53:30|15766.9|15762.9|15768.4|15764.4|15768.4|15764.4|15766.9|15762.9|8
1625622840000|2021-07-07 01:54:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|5
1625622850000|2021-07-07 01:54:10|||||||||2
1625622860000|2021-07-07 01:54:20|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|2
1625622870000|2021-07-07 01:54:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1625622900000|2021-07-07 01:55:00|15765.9|15761.9|15768.2|15764.2|15768.2|15764.2|15765.9|15761.9|5
1625622910000|2021-07-07 01:55:10|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|0
1625622920000|2021-07-07 01:55:20|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|2
1625622930000|2021-07-07 01:55:30|15770.7|15766.7|15771.2|15767.2|15771.2|15767.2|15770.7|15766.7|3
1625622950000|2021-07-07 01:55:50|15770.7|15766.7|15771.7|15767.7|15771.7|15767.7|15770.7|15766.7|2
1625622980000|2021-07-07 01:56:20|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|3
1625623010000|2021-07-07 01:56:50|15771.7|15767.7|15770.2|15766.2|15771.7|15767.7|15770.2|15766.2|11
1625623020000|2021-07-07 01:57:00|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|1
1625623050000|2021-07-07 01:57:30|15772.2|15768.2|15774.2|15770.2|15774.2|15770.2|15772.2|15768.2|23
1625623060000|2021-07-07 01:57:40|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|2
1625623080000|2021-07-07 01:58:00|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|2
1625623100000|2021-07-07 01:58:20|||||||||2
1625623120000|2021-07-07 01:58:40|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|4
1625623140000|2021-07-07 01:59:00|15778.2|15774.2|15780.7|15776.7|15780.7|15776.7|15778.2|15774.2|4
1625623170000|2021-07-07 01:59:30|15778.7|15774.7|15777.7|15773.7|15778.7|15774.7|15777.7|15773.7|3
1625623180000|2021-07-07 01:59:40|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|2
1625623190000|2021-07-07 01:59:50|15774.7|15770.7|15775.2|15771.2|15775.2|15771.2|15774.7|15770.7|5
1625623200000|2021-07-07 02:00:00|15775.7|15771.7|15778.2|15774.2|15778.7|15774.7|15775.7|15771.7|22
1625623210000|2021-07-07 02:00:10|15775.7|15771.7|15774.2|15770.2|15775.7|15771.7|15774.2|15770.2|7
1625623220000|2021-07-07 02:00:20|||||||||1
1625623230000|2021-07-07 02:00:30|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|3
1625623240000|2021-07-07 02:00:40|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|6
1625623260000|2021-07-07 02:01:00|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15775.7|15771.7|9
1625623270000|2021-07-07 02:01:10|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|1
1625623280000|2021-07-07 02:01:20|15775.2|15771.2|15776.7|15772.7|15776.7|15772.7|15774.7|15770.7|5
1625623300000|2021-07-07 02:01:40|15775.2|15771.2|15777.2|15773.2|15777.2|15773.2|15775.2|15771.2|2
1625623310000|2021-07-07 02:01:50|15774.2|15770.2|15775.2|15771.2|15775.2|15771.2|15774.2|15770.2|12
1625623340000|2021-07-07 02:02:20|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|1
1625623350000|2021-07-07 02:02:30|||||||||2
1625623360000|2021-07-07 02:02:40|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|2
1625623380000|2021-07-07 02:03:00|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|1
1625623400000|2021-07-07 02:03:20|15778.2|15774.2|15777.2|15773.2|15778.2|15774.2|15777.2|15773.2|4
1625623410000|2021-07-07 02:03:30|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|1
1625623440000|2021-07-07 02:04:00|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|10
1625623450000|2021-07-07 02:04:10|15772.7|15768.7|15774.7|15770.7|15774.7|15770.7|15772.7|15768.7|3
1625623470000|2021-07-07 02:04:30|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|1
1625623480000|2021-07-07 02:04:40|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|1
1625623490000|2021-07-07 02:04:50|15772.7|15768.7|15773.2|15769.2|15773.2|15769.2|15772.7|15768.7|5
1625623500000|2021-07-07 02:05:00|15773.7|15769.7|15772.7|15768.7|15774.2|15770.2|15772.7|15768.7|3
1625623510000|2021-07-07 02:05:10|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|1
1625623570000|2021-07-07 02:06:10|15774.2|15770.2|15774.7|15770.7|15774.7|15770.7|15774.2|15770.2|4
1625623580000|2021-07-07 02:06:20|||||||||4
1625623600000|2021-07-07 02:06:40|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|2
1625623610000|2021-07-07 02:06:50|15774.7|15770.7|15773.2|15769.2|15775.2|15771.2|15773.2|15769.2|23
1625623620000|2021-07-07 02:07:00|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|1
1625623630000|2021-07-07 02:07:10|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|3
1625623720000|2021-07-07 02:08:40|15775.2|15771.2|15775.7|15771.7|15775.7|15771.7|15775.2|15771.2|2
1625623730000|2021-07-07 02:08:50|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|1
1625623740000|2021-07-07 02:09:00|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|1
1625623770000|2021-07-07 02:09:30|15775.2|15771.2|15773.2|15769.2|15775.2|15771.2|15773.2|15769.2|7
1625623790000|2021-07-07 02:09:50|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|5
1625623810000|2021-07-07 02:10:10|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|2
1625623820000|2021-07-07 02:10:20|||||||||7
1625623830000|2021-07-07 02:10:30|||||||||5
1625623840000|2021-07-07 02:10:40|||||||||1
1625623850000|2021-07-07 02:10:50|15772.7|15768.7|15773.7|15769.7|15773.7|15769.7|15772.7|15768.7|7
1625623860000|2021-07-07 02:11:00|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|5
1625623880000|2021-07-07 02:11:20|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|4
1625623890000|2021-07-07 02:11:30|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|1
1625623910000|2021-07-07 02:11:50|15772.7|15768.7|15770.7|15766.7|15772.7|15768.7|15770.7|15766.7|14
1625623920000|2021-07-07 02:12:00|||||||||4
1625623930000|2021-07-07 02:12:10|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|7
1625623940000|2021-07-07 02:12:20|15767.7|15763.7|15768.7|15764.7|15768.7|15764.7|15767.7|15763.7|2
1625623950000|2021-07-07 02:12:30|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|2
1625623960000|2021-07-07 02:12:40|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|2
1625623970000|2021-07-07 02:12:50|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|1
1625623980000|2021-07-07 02:13:00|15767.2|15763.2|15766.7|15762.7|15767.2|15763.2|15766.7|15762.7|4
1625624030000|2021-07-07 02:13:50|15765.7|15761.7|15767.2|15763.2|15767.2|15763.2|15765.7|15761.7|7
1625624040000|2021-07-07 02:14:00|||||||||3
1625624050000|2021-07-07 02:14:10|15766.7|15762.7|15764.7|15760.7|15766.7|15762.7|15764.7|15760.7|20
1625624060000|2021-07-07 02:14:20|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|15765.2|15761.2|4
1625624070000|2021-07-07 02:14:30|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15764.7|15760.7|5
1625624100000|2021-07-07 02:15:00|15766.2|15762.2|15766.7|15762.7|15766.7|15762.7|15766.2|15762.2|4
1625624110000|2021-07-07 02:15:10|15764.7|15760.7|15763.7|15759.7|15764.7|15760.7|15762.7|15758.7|22
1625624120000|2021-07-07 02:15:20|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|13
1625624140000|2021-07-07 02:15:40|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15759.7|15755.7|8
1625624160000|2021-07-07 02:16:00|15758.2|15754.2|15758.7|15754.7|15758.7|15754.7|15757.7|15753.7|13
1625624170000|2021-07-07 02:16:10|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625624180000|2021-07-07 02:16:20|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|3
1625624200000|2021-07-07 02:16:40|15757.7|15753.7|15760.2|15756.2|15760.2|15756.2|15757.7|15753.7|5
1625624210000|2021-07-07 02:16:50|15755.7|15751.7|15757.7|15753.7|15757.7|15753.7|15755.7|15751.7|10
1625624220000|2021-07-07 02:17:00|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|2
1625624230000|2021-07-07 02:17:10|15755.7|15751.7|15755.7|15751.7|15756.7|15752.7|15755.7|15751.7|5
1625624240000|2021-07-07 02:17:20|15754.2|15750.2|15756.2|15752.2|15756.2|15752.2|15753.2|15749.2|9
1625624250000|2021-07-07 02:17:30|||||||||1
1625624260000|2021-07-07 02:17:40|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625624280000|2021-07-07 02:18:00|15755.2|15751.2|15754.7|15750.7|15755.2|15751.2|15754.7|15750.7|3
1625624300000|2021-07-07 02:18:20|15753.2|15749.2|15756.2|15752.2|15756.2|15752.2|15753.2|15749.2|11
1625624350000|2021-07-07 02:19:10|15758.7|15754.7|15760.7|15756.7|15761.2|15757.2|15758.7|15754.7|45
1625624360000|2021-07-07 02:19:20|15760.2|15756.2|15764.7|15760.7|15764.7|15760.7|15760.2|15756.2|11
1625624370000|2021-07-07 02:19:30|15762.7|15758.7|15761.7|15757.7|15762.7|15758.7|15761.7|15757.7|2
1625624380000|2021-07-07 02:19:40|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625624440000|2021-07-07 02:20:40|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|2
1625624450000|2021-07-07 02:20:50|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|3
1625624460000|2021-07-07 02:21:00|||||||||3
1625624480000|2021-07-07 02:21:20|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|3
1625624490000|2021-07-07 02:21:30|||||||||2
1625624510000|2021-07-07 02:21:50|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15
1625624520000|2021-07-07 02:22:00|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|2
1625624530000|2021-07-07 02:22:10|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|3
1625624540000|2021-07-07 02:22:20|||||||||3
1625624580000|2021-07-07 02:23:00|15758.7|15754.7|15760.2|15756.2|15760.2|15756.2|15758.7|15754.7|8
1625624590000|2021-07-07 02:23:10|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625624610000|2021-07-07 02:23:30|||||||||2
1625624650000|2021-07-07 02:24:10|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|5
1625624670000|2021-07-07 02:24:30|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|2
1625624720000|2021-07-07 02:25:20|15759.2|15755.2|15760.2|15756.2|15760.2|15756.2|15759.2|15755.2|7
1625624730000|2021-07-07 02:25:30|15756.7|15752.7|15758.7|15754.7|15758.7|15754.7|15756.7|15752.7|3
1625624740000|2021-07-07 02:25:40|15759.2|15755.2|15759.7|15755.7|15759.7|15755.7|15759.2|15755.2|5
1625624750000|2021-07-07 02:25:50|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625624770000|2021-07-07 02:26:10|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|3
1625624780000|2021-07-07 02:26:20|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|3
1625624790000|2021-07-07 02:26:30|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|2
1625624810000|2021-07-07 02:26:50|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|7
1625624820000|2021-07-07 02:27:00|||||||||2
1625624860000|2021-07-07 02:27:40|15755.2|15751.2|15756.2|15752.2|15756.2|15752.2|15755.2|15751.2|3
1625624870000|2021-07-07 02:27:50|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|1
1625624900000|2021-07-07 02:28:20|||||||||2
1625624910000|2021-07-07 02:28:30|||||||||1
1625624940000|2021-07-07 02:29:00|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|1
1625624960000|2021-07-07 02:29:20|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|5
1625624970000|2021-07-07 02:29:30|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|1
1625624990000|2021-07-07 02:29:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1625625000000|2021-07-07 02:30:00|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|1
1625625010000|2021-07-07 02:30:10|15758.2|15754.2|15760.2|15756.2|15760.2|15756.2|15758.2|15754.2|3
1625625040000|2021-07-07 02:30:40|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|4
1625625060000|2021-07-07 02:31:00|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625625070000|2021-07-07 02:31:10|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|4
1625625080000|2021-07-07 02:31:20|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|3
1625625090000|2021-07-07 02:31:30|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|1
1625625110000|2021-07-07 02:31:50|15758.2|15754.2|15756.7|15752.7|15758.2|15754.2|15756.7|15752.7|10
1625625120000|2021-07-07 02:32:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625625130000|2021-07-07 02:32:10|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|1
1625625140000|2021-07-07 02:32:20|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|7
1625625170000|2021-07-07 02:32:50|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625625180000|2021-07-07 02:33:00|||||||||17
1625625190000|2021-07-07 02:33:10|15757.7|15753.7|15759.2|15755.2|15759.2|15755.2|15757.7|15753.7|13
1625625210000|2021-07-07 02:33:30|||||||||3
1625625220000|2021-07-07 02:33:40|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|1
1625625240000|2021-07-07 02:34:00|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|4
1625625270000|2021-07-07 02:34:30|15765.2|15761.2|15765.7|15761.7|15766.7|15762.7|15765.2|15761.2|6
1625625280000|2021-07-07 02:34:40|15766.7|15762.7|15767.2|15763.2|15767.2|15763.2|15766.7|15762.7|2
1625625290000|2021-07-07 02:34:50|||||||||1
1625625300000|2021-07-07 02:35:00|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|10
1625625310000|2021-07-07 02:35:10|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|4
1625625320000|2021-07-07 02:35:20|||||||||2
1625625330000|2021-07-07 02:35:30|15765.7|15761.7|15765.2|15761.2|15766.2|15762.2|15764.7|15760.7|8
1625625350000|2021-07-07 02:35:50|15765.7|15761.7|15766.2|15762.2|15766.2|15762.2|15765.7|15761.7|2
1625625360000|2021-07-07 02:36:00|15764.7|15760.7|15766.2|15762.2|15766.2|15762.2|15764.7|15760.7|12
1625625370000|2021-07-07 02:36:10|15765.7|15761.7|15765.2|15761.2|15765.7|15761.7|15763.7|15759.7|8
1625625380000|2021-07-07 02:36:20|15764.2|15760.2|15764.2|15760.2|15764.2|15760.2|15764.2|15760.2|10
1625625400000|2021-07-07 02:36:40|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|1
1625625410000|2021-07-07 02:36:50|15762.2|15758.2|15760.7|15756.7|15763.7|15759.7|15760.7|15756.7|15
1625625430000|2021-07-07 02:37:10|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|7
1625625440000|2021-07-07 02:37:20|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|15762.7|15758.7|1
1625625450000|2021-07-07 02:37:30|15762.2|15758.2|15761.2|15757.2|15762.2|15758.2|15761.2|15757.2|13
1625625470000|2021-07-07 02:37:50|15762.2|15758.2|15762.7|15758.7|15762.7|15758.7|15762.2|15758.2|2
1625625490000|2021-07-07 02:38:10|15761.2|15757.2|15761.7|15757.7|15761.7|15757.7|15761.2|15757.2|3
1625625500000|2021-07-07 02:38:20|15760.7|15756.7|15759.7|15755.7|15760.7|15756.7|15759.7|15755.7|11
1625625510000|2021-07-07 02:38:30|15759.2|15755.2|15760.2|15756.2|15760.2|15756.2|15759.2|15755.2|2
1625625540000|2021-07-07 02:39:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|6
1625625550000|2021-07-07 02:39:10|15758.2|15754.2|15756.7|15752.7|15758.7|15754.7|15756.7|15752.7|18
1625625560000|2021-07-07 02:39:20|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|4
1625625570000|2021-07-07 02:39:30|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|15757.7|15753.7|1
1625625590000|2021-07-07 02:39:50|||||||||1
1625625620000|2021-07-07 02:40:20|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|15757.2|15753.2|10
1625625630000|2021-07-07 02:40:30|15754.7|15750.7|15756.7|15752.7|15756.7|15752.7|15754.2|15750.2|8
1625625640000|2021-07-07 02:40:40|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|1
1625625650000|2021-07-07 02:40:50|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|2
1625625660000|2021-07-07 02:41:00|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|1
1625625670000|2021-07-07 02:41:10|||||||||7
1625625680000|2021-07-07 02:41:20|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|5
1625625690000|2021-07-07 02:41:30|15759.2|15755.2|15759.7|15755.7|15759.7|15755.7|15759.2|15755.2|9
1625625700000|2021-07-07 02:41:40|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|3
1625625710000|2021-07-07 02:41:50|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|5
1625625720000|2021-07-07 02:42:00|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|1
1625625750000|2021-07-07 02:42:30|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|1
1625625760000|2021-07-07 02:42:40|15755.2|15751.2|15756.7|15752.7|15756.7|15752.7|15755.2|15751.2|4
1625625790000|2021-07-07 02:43:10|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|4
1625625800000|2021-07-07 02:43:20|15756.2|15752.2|15755.7|15751.7|15756.2|15752.2|15755.7|15751.7|3
1625625820000|2021-07-07 02:43:40|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|1
1625625830000|2021-07-07 02:43:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|4
1625625860000|2021-07-07 02:44:20|15754.2|15750.2|15756.2|15752.2|15756.2|15752.2|15754.2|15750.2|15
1625625890000|2021-07-07 02:44:50|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|4
1625625900000|2021-07-07 02:45:00|||||||||1
1625625920000|2021-07-07 02:45:20|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|6
1625625930000|2021-07-07 02:45:30|||||||||1
1625625940000|2021-07-07 02:45:40|||||||||1
1625625950000|2021-07-07 02:45:50|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|15756.2|15752.2|2
1625625960000|2021-07-07 02:46:00|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|15755.7|15751.7|1
1625625990000|2021-07-07 02:46:30|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|15754.2|15750.2|1
1625626010000|2021-07-07 02:46:50|15753.7|15749.7|15753.2|15749.2|15753.7|15749.7|15753.2|15749.2|2
1625626020000|2021-07-07 02:47:00|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|15754.7|15750.7|4
1625626050000|2021-07-07 02:47:30|||||||||2
1625626060000|2021-07-07 02:47:40|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|2
1625626070000|2021-07-07 02:47:50|15755.7|15751.7|15756.2|15752.2|15756.2|15752.2|15755.7|15751.7|2
1625626080000|2021-07-07 02:48:00|||||||||3
1625626090000|2021-07-07 02:48:10|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|15755.2|15751.2|1
1625626120000|2021-07-07 02:48:40|15754.2|15750.2|15755.7|15751.7|15755.7|15751.7|15754.2|15750.2|9
1625626130000|2021-07-07 02:48:50|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|15756.7|15752.7|1
1625626140000|2021-07-07 02:49:00|15757.7|15753.7|15758.2|15754.2|15758.2|15754.2|15757.7|15753.7|4
1625626150000|2021-07-07 02:49:10|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|3
1625626170000|2021-07-07 02:49:30|||||||||1
1625626180000|2021-07-07 02:49:40|15759.2|15755.2|15760.2|15756.2|15760.2|15756.2|15759.2|15755.2|13
1625626190000|2021-07-07 02:49:50|15759.7|15755.7|15759.2|15755.2|15759.7|15755.7|15759.2|15755.2|2
1625626200000|2021-07-07 02:50:00|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|1
1625626220000|2021-07-07 02:50:20|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|3
1625626240000|2021-07-07 02:50:40|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|15758.7|15754.7|3
1625626260000|2021-07-07 02:51:00|15759.2|15755.2|15760.7|15756.7|15760.7|15756.7|15759.2|15755.2|8
1625626270000|2021-07-07 02:51:10|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|1
1625626280000|2021-07-07 02:51:20|||||||||1
1625626300000|2021-07-07 02:51:40|15760.7|15756.7|15761.2|15757.2|15761.2|15757.2|15760.7|15756.7|5
1625626310000|2021-07-07 02:51:50|15761.7|15757.7|15760.2|15756.2|15761.7|15757.7|15760.2|15756.2|6
1625626340000|2021-07-07 02:52:20|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|3
1625626350000|2021-07-07 02:52:30|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|4
1625626360000|2021-07-07 02:52:40|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|2
1625626370000|2021-07-07 02:52:50|15763.2|15759.2|15763.2|15759.2|15763.2|15759.2|15763.2|15759.2|1
1625626400000|2021-07-07 02:53:20|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|15763.7|15759.7|1
1625626460000|2021-07-07 02:54:20|15759.2|15755.2|15760.7|15756.7|15760.7|15756.7|15759.2|15755.2|4
1625626480000|2021-07-07 02:54:40|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|2
1625626490000|2021-07-07 02:54:50|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|7
1625626520000|2021-07-07 02:55:20|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|3
1625626540000|2021-07-07 02:55:40|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|15760.7|15756.7|1
1625626550000|2021-07-07 02:55:50|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|15760.2|15756.2|1
1625626570000|2021-07-07 02:56:10|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|2
1625626580000|2021-07-07 02:56:20|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|15759.2|15755.2|2
1625626590000|2021-07-07 02:56:30|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|15759.7|15755.7|1
1625626610000|2021-07-07 02:56:50|15761.7|15757.7|15760.2|15756.2|15761.7|15757.7|15760.2|15756.2|4
1625626630000|2021-07-07 02:57:10|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|15761.2|15757.2|1
1625626650000|2021-07-07 02:57:30|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|2
1625626660000|2021-07-07 02:57:40|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|15762.2|15758.2|2
1625626670000|2021-07-07 02:57:50|15760.2|15756.2|15759.7|15755.7|15760.2|15756.2|15759.7|15755.7|7
1625626680000|2021-07-07 02:58:00|15759.2|15755.2|15758.7|15754.7|15759.2|15755.2|15758.7|15754.7|9
1625626690000|2021-07-07 02:58:10|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|15758.2|15754.2|1
1625626700000|2021-07-07 02:58:20|||||||||8
1625626720000|2021-07-07 02:58:40|15758.7|15754.7|15759.2|15755.2|15759.2|15755.2|15758.7|15754.7|14
1625626760000|2021-07-07 02:59:20|15761.2|15757.2|15762.2|15758.2|15762.2|15758.2|15761.2|15757.2|7
1625626770000|2021-07-07 02:59:30|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|15761.7|15757.7|1
1625626780000|2021-07-07 02:59:40|15762.2|15758.2|15763.2|15759.2|15763.2|15759.2|15762.2|15758.2|2
1625626790000|2021-07-07 02:59:50|15764.2|15760.2|15765.7|15761.7|15765.7|15761.7|15764.2|15760.2|5
1625626800000|2021-07-07 03:00:00|15765.2|15761.2|15766.7|15762.7|15766.7|15762.7|15765.2|15761.2|4
1625626810000|2021-07-07 03:00:10|15767.7|15763.7|15771.2|15767.2|15771.2|15767.2|15767.7|15763.7|21
1625626820000|2021-07-07 03:00:20|15772.2|15768.2|15774.7|15770.7|15774.7|15770.7|15771.2|15767.2|25
1625626830000|2021-07-07 03:00:30|15773.7|15769.7|15771.7|15767.7|15773.7|15769.7|15771.7|15767.7|42
1625626840000|2021-07-07 03:00:40|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|7
1625626850000|2021-07-07 03:00:50|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|2
1625626860000|2021-07-07 03:01:00|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|1
1625626880000|2021-07-07 03:01:20|||||||||2
1625626920000|2021-07-07 03:02:00|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|10
1625626930000|2021-07-07 03:02:10|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|1
1625626970000|2021-07-07 03:02:50|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|1
1625626990000|2021-07-07 03:03:10|15766.7|15762.7|15767.2|15763.2|15767.2|15763.2|15766.7|15762.7|4
1625627000000|2021-07-07 03:03:20|||||||||2
1625627010000|2021-07-07 03:03:30|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|1
1625627020000|2021-07-07 03:03:40|15766.2|15762.2|15766.2|15762.2|15766.2|15762.2|15766.2|15762.2|1
1625627030000|2021-07-07 03:03:50|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|15766.7|15762.7|1
1625627050000|2021-07-07 03:04:10|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|15767.2|15763.2|4
1625627070000|2021-07-07 03:04:30|15766.7|15762.7|15768.2|15764.2|15768.2|15764.2|15766.7|15762.7|4
1625627100000|2021-07-07 03:05:00|15769.2|15765.2|15768.2|15764.2|15769.2|15765.2|15768.2|15764.2|6
1625627120000|2021-07-07 03:05:20|15769.2|15765.2|15769.7|15765.7|15769.7|15765.7|15769.2|15765.2|3
1625627130000|2021-07-07 03:05:30|||||||||1
1625627150000|2021-07-07 03:05:50|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|1
1625627160000|2021-07-07 03:06:00|15770.2|15766.2|15769.7|15765.7|15770.2|15766.2|15769.7|15765.7|6
1625627170000|2021-07-07 03:06:10|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|2
1625627190000|2021-07-07 03:06:30|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|4
1625627210000|2021-07-07 03:06:50|15767.2|15763.2|15766.2|15762.2|15767.2|15763.2|15766.2|15762.2|11
1625627230000|2021-07-07 03:07:10|15767.2|15763.2|15767.7|15763.7|15767.7|15763.7|15767.2|15763.2|2
1625627240000|2021-07-07 03:07:20|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|15768.2|15764.2|2
1625627290000|2021-07-07 03:08:10|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|2
1625627300000|2021-07-07 03:08:20|15769.7|15765.7|15771.7|15767.7|15771.7|15767.7|15769.7|15765.7|14
1625627310000|2021-07-07 03:08:30|||||||||1
1625627370000|2021-07-07 03:09:30|15771.2|15767.2|15772.7|15768.7|15772.7|15768.7|15771.2|15767.2|10
1625627410000|2021-07-07 03:10:10|15771.2|15767.2|15772.2|15768.2|15772.2|15768.2|15771.2|15767.2|8
1625627440000|2021-07-07 03:10:40|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|4
1625627450000|2021-07-07 03:10:50|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|2
1625627460000|2021-07-07 03:11:00|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|2
1625627470000|2021-07-07 03:11:10|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|2
1625627510000|2021-07-07 03:11:50|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|1
1625627520000|2021-07-07 03:12:00|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|1
1625627530000|2021-07-07 03:12:10|15774.7|15770.7|15774.2|15770.2|15774.7|15770.7|15774.2|15770.2|7
1625627540000|2021-07-07 03:12:20|15775.7|15771.7|15775.2|15771.2|15775.7|15771.7|15774.7|15770.7|10
1625627560000|2021-07-07 03:12:40|15775.7|15771.7|15778.2|15774.2|15778.2|15774.2|15775.7|15771.7|6
1625627570000|2021-07-07 03:12:50|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|15778.2|15774.2|17
1625627580000|2021-07-07 03:13:00|15779.7|15775.7|15779.7|15775.7|15780.7|15776.7|15778.7|15774.7|11
1625627590000|2021-07-07 03:13:10|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|1
1625627600000|2021-07-07 03:13:20|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|2
1625627610000|2021-07-07 03:13:30|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|2
1625627640000|2021-07-07 03:14:00|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|1
1625627650000|2021-07-07 03:14:10|15777.2|15773.2|15778.2|15774.2|15778.2|15774.2|15777.2|15773.2|3
1625627660000|2021-07-07 03:14:20|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|2
1625627670000|2021-07-07 03:14:30|15781.2|15777.2|15779.2|15775.2|15781.2|15777.2|15779.2|15775.2|2
1625627680000|2021-07-07 03:14:40|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|1
1625627700000|2021-07-07 03:15:00|15779.2|15775.2|15779.7|15775.7|15779.7|15775.7|15779.2|15775.2|2
1625627720000|2021-07-07 03:15:20|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|6
1625627740000|2021-07-07 03:15:40|15778.7|15774.7|15778.7|15774.7|15779.2|15775.2|15778.7|15774.7|4
1625627750000|2021-07-07 03:15:50|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|1
1625627770000|2021-07-07 03:16:10|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|1
1625627780000|2021-07-07 03:16:20|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|1
1625627790000|2021-07-07 03:16:30|15776.2|15772.2|15774.7|15770.7|15776.2|15772.2|15774.7|15770.7|8
1625627800000|2021-07-07 03:16:40|||||||||1
1625627810000|2021-07-07 03:16:50|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|10
1625627830000|2021-07-07 03:17:10|||||||||4
1625627850000|2021-07-07 03:17:30|15771.2|15767.2|15772.2|15768.2|15772.2|15768.2|15771.2|15767.2|6
1625627860000|2021-07-07 03:17:40|15770.2|15766.2|15771.2|15767.2|15771.2|15767.2|15770.2|15766.2|3
1625627870000|2021-07-07 03:17:50|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|15771.7|15767.7|2
1625627880000|2021-07-07 03:18:00|||||||||2
1625627890000|2021-07-07 03:18:10|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|3
1625627900000|2021-07-07 03:18:20|15771.7|15767.7|15771.2|15767.2|15771.7|15767.7|15771.2|15767.2|6
1625627910000|2021-07-07 03:18:30|15771.7|15767.7|15772.2|15768.2|15772.2|15768.2|15771.7|15767.7|2
1625627920000|2021-07-07 03:18:40|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|1
1625627930000|2021-07-07 03:18:50|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|1
1625627940000|2021-07-07 03:19:00|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|2
1625627950000|2021-07-07 03:19:10|15772.7|15768.7|15773.2|15769.2|15773.2|15769.2|15772.7|15768.7|3
1625627990000|2021-07-07 03:19:50|15772.7|15768.7|15774.2|15770.2|15774.2|15770.2|15772.7|15768.7|4
1625628020000|2021-07-07 03:20:20|15774.7|15770.7|15774.7|15770.7|15775.2|15771.2|15774.7|15770.7|14
1625628030000|2021-07-07 03:20:30|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|6
1625628060000|2021-07-07 03:21:00|||||||||8
1625628070000|2021-07-07 03:21:10|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|1
1625628120000|2021-07-07 03:22:00|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|7
1625628130000|2021-07-07 03:22:10|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|1
1625628140000|2021-07-07 03:22:20|15775.7|15771.7|15776.2|15772.2|15776.7|15772.7|15775.7|15771.7|11
1625628150000|2021-07-07 03:22:30|||||||||2
1625628160000|2021-07-07 03:22:40|15776.7|15772.7|15777.2|15773.2|15777.2|15773.2|15776.7|15772.7|2
1625628180000|2021-07-07 03:23:00|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|1
1625628200000|2021-07-07 03:23:20|||||||||3
1625628220000|2021-07-07 03:23:40|15777.7|15773.7|15777.2|15773.2|15777.7|15773.7|15777.2|15773.2|5
1625628230000|2021-07-07 03:23:50|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|2
1625628240000|2021-07-07 03:24:00|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|1
1625628270000|2021-07-07 03:24:30|15775.7|15771.7|15777.7|15773.7|15777.7|15773.7|15775.7|15771.7|8
1625628300000|2021-07-07 03:25:00|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|1
1625628320000|2021-07-07 03:25:20|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|1
1625628330000|2021-07-07 03:25:30|||||||||3
1625628360000|2021-07-07 03:26:00|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|1
1625628370000|2021-07-07 03:26:10|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|6
1625628390000|2021-07-07 03:26:30|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|2
1625628400000|2021-07-07 03:26:40|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|1
1625628410000|2021-07-07 03:26:50|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|2
1625628430000|2021-07-07 03:27:10|||||||||4
1625628450000|2021-07-07 03:27:30|||||||||6
1625628460000|2021-07-07 03:27:40|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|2
1625628480000|2021-07-07 03:28:00|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|15777.7|15773.7|7
1625628500000|2021-07-07 03:28:20|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|1
1625628510000|2021-07-07 03:28:30|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|1
1625628530000|2021-07-07 03:28:50|15777.7|15773.7|15775.7|15771.7|15777.7|15773.7|15775.7|15771.7|4
1625628560000|2021-07-07 03:29:20|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|1
1625628570000|2021-07-07 03:29:30|||||||||1
1625628590000|2021-07-07 03:29:50|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|3
1625628600000|2021-07-07 03:30:00|15775.7|15771.7|15772.2|15768.2|15775.7|15771.7|15772.2|15768.2|50
1625628610000|2021-07-07 03:30:10|15772.7|15768.7|15775.2|15771.2|15775.2|15771.2|15772.7|15768.7|23
1625628620000|2021-07-07 03:30:20|15775.7|15771.7|15781.7|15777.7|15781.7|15777.7|15775.7|15771.7|10
1625628630000|2021-07-07 03:30:30|15782.2|15778.2|15783.7|15779.7|15785.2|15781.2|15782.2|15778.2|19
1625628640000|2021-07-07 03:30:40|||||||||2
1625628650000|2021-07-07 03:30:50|15782.7|15778.7|15781.7|15777.7|15782.7|15778.7|15781.7|15777.7|4
1625628660000|2021-07-07 03:31:00|15782.2|15778.2|15779.7|15775.7|15782.2|15778.2|15779.7|15775.7|3
1625628680000|2021-07-07 03:31:20|15778.2|15774.2|15779.7|15775.7|15779.7|15775.7|15778.2|15774.2|2
1625628690000|2021-07-07 03:31:30|||||||||6
1625628700000|2021-07-07 03:31:40|15780.2|15776.2|15779.2|15775.2|15780.2|15776.2|15779.2|15775.2|3
1625628710000|2021-07-07 03:31:50|15778.2|15774.2|15776.7|15772.7|15778.2|15774.2|15776.7|15772.7|8
1625628720000|2021-07-07 03:32:00|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|10
1625628730000|2021-07-07 03:32:10|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|2
1625628740000|2021-07-07 03:32:20|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|5
1625628760000|2021-07-07 03:32:40|15780.2|15776.2|15780.7|15776.7|15780.7|15776.7|15780.2|15776.2|3
1625628770000|2021-07-07 03:32:50|15781.2|15777.2|15782.7|15778.7|15782.7|15778.7|15781.2|15777.2|6
1625628780000|2021-07-07 03:33:00|15783.2|15779.2|15782.7|15778.7|15783.7|15779.7|15782.7|15778.7|17
1625628790000|2021-07-07 03:33:10|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|3
1625628810000|2021-07-07 03:33:30|15785.7|15781.7|15787.2|15783.2|15787.2|15783.2|15785.7|15781.7|16
1625628820000|2021-07-07 03:33:40|15788.7|15784.7|15786.2|15782.2|15789.2|15785.2|15786.2|15782.2|41
1625628830000|2021-07-07 03:33:50|15786.7|15782.7|15784.7|15780.7|15786.7|15782.7|15784.7|15780.7|10
1625628840000|2021-07-07 03:34:00|15785.7|15781.7|15786.7|15782.7|15786.7|15782.7|15785.7|15781.7|12
1625628850000|2021-07-07 03:34:10|15787.7|15783.7|15784.7|15780.7|15788.2|15784.2|15784.7|15780.7|6
1625628860000|2021-07-07 03:34:20|15786.7|15782.7|15787.2|15783.2|15787.2|15783.2|15786.7|15782.7|7
1625628870000|2021-07-07 03:34:30|15787.7|15783.7|15791.2|15787.2|15791.2|15787.2|15787.7|15783.7|14
1625628880000|2021-07-07 03:34:40|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15788.7|15784.7|12
1625628900000|2021-07-07 03:35:00|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|15788.2|15784.2|2
1625628920000|2021-07-07 03:35:20|15789.2|15785.2|15789.2|15785.2|15789.7|15785.7|15789.2|15785.2|8
1625628930000|2021-07-07 03:35:30|15790.7|15786.7|15791.2|15787.2|15791.2|15787.2|15790.7|15786.7|2
1625628940000|2021-07-07 03:35:40|15789.7|15785.7|15789.7|15785.7|15792.2|15788.2|15789.7|15785.7|14
1625628960000|2021-07-07 03:36:00|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|15789.2|15785.2|5
1625628970000|2021-07-07 03:36:10|15790.7|15786.7|15792.2|15788.2|15792.2|15788.2|15790.2|15786.2|39
1625628980000|2021-07-07 03:36:20|15793.2|15789.2|15794.7|15790.7|15794.7|15790.7|15792.7|15788.7|13
1625628990000|2021-07-07 03:36:30|15794.2|15790.2|15792.7|15788.7|15794.2|15790.2|15792.7|15788.7|4
1625629000000|2021-07-07 03:36:40|15794.2|15790.2|15792.7|15788.7|15794.2|15790.2|15792.7|15788.7|9
1625629010000|2021-07-07 03:36:50|15793.2|15789.2|15794.2|15790.2|15794.2|15790.2|15792.7|15788.7|4
1625629020000|2021-07-07 03:37:00|||||||||2
1625629030000|2021-07-07 03:37:10|15794.7|15790.7|15795.2|15791.2|15795.2|15791.2|15794.7|15790.7|5
1625629040000|2021-07-07 03:37:20|15796.7|15792.7|15799.7|15795.7|15799.7|15795.7|15796.7|15792.7|26
1625629050000|2021-07-07 03:37:30|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|2
1625629070000|2021-07-07 03:37:50|15799.2|15795.2|15798.7|15794.7|15799.2|15795.2|15798.7|15794.7|6
1625629080000|2021-07-07 03:38:00|||||||||3
1625629090000|2021-07-07 03:38:10|15799.2|15795.2|15798.2|15794.2|15799.2|15795.2|15798.2|15794.2|5
1625629100000|2021-07-07 03:38:20|15797.7|15793.7|15797.7|15793.7|15798.2|15794.2|15797.2|15793.2|9
1625629110000|2021-07-07 03:38:30|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|15798.2|15794.2|3
1625629120000|2021-07-07 03:38:40|15798.7|15794.7|15799.2|15795.2|15799.2|15795.2|15798.7|15794.7|2
1625629130000|2021-07-07 03:38:50|15799.7|15795.7|15798.2|15794.2|15799.7|15795.7|15798.2|15794.2|5
1625629140000|2021-07-07 03:39:00|15797.7|15793.7|15797.2|15793.2|15797.7|15793.7|15797.2|15793.2|3
1625629150000|2021-07-07 03:39:10|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625629160000|2021-07-07 03:39:20|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|15796.2|15792.2|1
1625629170000|2021-07-07 03:39:30|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|9
1625629180000|2021-07-07 03:39:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|4
1625629190000|2021-07-07 03:39:50|||||||||2
1625629200000|2021-07-07 03:40:00|15793.7|15789.7|15793.2|15789.2|15793.7|15789.7|15793.2|15789.2|8
1625629210000|2021-07-07 03:40:10|15793.7|15789.7|15792.7|15788.7|15793.7|15789.7|15792.7|15788.7|8
1625629220000|2021-07-07 03:40:20|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|2
1625629230000|2021-07-07 03:40:30|15793.7|15789.7|15792.2|15788.2|15793.7|15789.7|15792.2|15788.2|19
1625629240000|2021-07-07 03:40:40|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|15790.2|15786.2|4
1625629250000|2021-07-07 03:40:50|15790.7|15786.7|15791.2|15787.2|15791.2|15787.2|15790.7|15786.7|2
1625629270000|2021-07-07 03:41:10|15790.2|15786.2|15789.7|15785.7|15790.2|15786.2|15789.7|15785.7|5
1625629280000|2021-07-07 03:41:20|15790.2|15786.2|15791.7|15787.7|15791.7|15787.7|15790.2|15786.2|4
1625629290000|2021-07-07 03:41:30|||||||||1
1625629300000|2021-07-07 03:41:40|15791.2|15787.2|15791.7|15787.7|15791.7|15787.7|15791.2|15787.2|11
1625629310000|2021-07-07 03:41:50|15790.2|15786.2|15791.2|15787.2|15791.2|15787.2|15790.2|15786.2|4
1625629320000|2021-07-07 03:42:00|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|3
1625629330000|2021-07-07 03:42:10|15791.7|15787.7|15792.2|15788.2|15792.2|15788.2|15791.7|15787.7|14
1625629340000|2021-07-07 03:42:20|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|1
1625629350000|2021-07-07 03:42:30|15794.2|15790.2|15795.2|15791.2|15795.2|15791.2|15794.2|15790.2|10
1625629360000|2021-07-07 03:42:40|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|15794.2|15790.2|4
1625629370000|2021-07-07 03:42:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|1
1625629380000|2021-07-07 03:43:00|15794.2|15790.2|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|22
1625629390000|2021-07-07 03:43:10|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|7
1625629400000|2021-07-07 03:43:20|15794.7|15790.7|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|7
1625629410000|2021-07-07 03:43:30|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|2
1625629430000|2021-07-07 03:43:50|||||||||5
1625629440000|2021-07-07 03:44:00|15794.7|15790.7|15796.7|15792.7|15796.7|15792.7|15794.7|15790.7|10
1625629450000|2021-07-07 03:44:10|15797.2|15793.2|15797.7|15793.7|15797.7|15793.7|15797.2|15793.2|3
1625629460000|2021-07-07 03:44:20|15797.2|15793.2|15795.7|15791.7|15797.2|15793.2|15795.7|15791.7|4
1625629470000|2021-07-07 03:44:30|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|1
1625629480000|2021-07-07 03:44:40|15794.7|15790.7|15795.2|15791.2|15795.2|15791.2|15794.7|15790.7|2
1625629490000|2021-07-07 03:44:50|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|7
1625629500000|2021-07-07 03:45:00|15800.5|15796.5|15803.2|15799.2|15803.2|15799.2|15796|15792|27017
1625629510000|2021-07-07 03:45:10|15799.2|15795.2|15801.7|15797.7|15801.7|15797.7|15796.2|15792.2|27350
1625629520000|2021-07-07 03:45:20|15802.1|15798.1|15797.7|15793.7|15802.1|15798.1|15797.2|15793.2|14600
1625629530000|2021-07-07 03:45:30|15795.8|15791.8|15790.4|15786.4|15795.8|15791.8|15787.2|15783.2|30100
1625629540000|2021-07-07 03:45:40|15790.9|15786.9|15796.7|15792.7|15796.7|15792.7|15790.8|15786.8|32000
1625629550000|2021-07-07 03:45:50|15797.7|15793.7|15799.1|15795.1|15799.1|15795.1|15797.1|15793.1|12850
1625629560000|2021-07-07 03:46:00|15800.5|15796.5|15799.1|15795.1|15802.2|15798.2|15799.1|15795.1|32750
1625629570000|2021-07-07 03:46:10|15798.8|15794.8|15793.3|15789.3|15799.6|15795.6|15793.3|15789.3|26000
1625629580000|2021-07-07 03:46:20|15793.4|15789.4|15795.2|15791.2|15796.8|15792.8|15793.4|15789.4|12850
1625629590000|2021-07-07 03:46:30|15794.9|15790.9|15793.6|15789.6|15795.1|15791.1|15793.5|15789.5|3450
1625629600000|2021-07-07 03:46:40|15794|15790|15792.9|15788.9|15794|15790|15792.6|15788.6|8850
1625629610000|2021-07-07 03:46:50|15793|15789|15795.2|15791.2|15795.2|15791.2|15793|15789|10900
1625629620000|2021-07-07 03:47:00|15794.9|15790.9|15793.8|15789.8|15797.5|15793.5|15793.8|15789.8|13350
1625629630000|2021-07-07 03:47:10|15793.4|15789.4|15792.5|15788.5|15793.5|15789.5|15792.5|15788.5|4750
1625629640000|2021-07-07 03:47:20|15792.4|15788.4|15791.9|15787.9|15792.7|15788.7|15791.9|15787.9|4750
1625629650000|2021-07-07 03:47:30|15791.5|15787.5|15788|15784|15791.5|15787.5|15788|15784|16650
1625629660000|2021-07-07 03:47:40|15787.1|15783.1|15788.5|15784.5|15788.7|15784.7|15786.4|15782.4|12900
1625629670000|2021-07-07 03:47:50|15788.8|15784.8|15788.2|15784.2|15789.8|15785.8|15788.2|15784.2|4550
1625629680000|2021-07-07 03:48:00|15788|15784|15786.1|15782.1|15788.2|15784.2|15786.1|15782.1|4950
1625629690000|2021-07-07 03:48:10|15787.1|15783.1|15789.5|15785.5|15789.5|15785.5|15787|15783|7250
1625629700000|2021-07-07 03:48:20|15789.4|15785.4|15792.1|15788.1|15792.1|15788.1|15789.3|15785.3|6000
1625629710000|2021-07-07 03:48:30|15793.2|15789.2|15795.1|15791.1|15795.2|15791.2|15793.2|15789.2|6700
1625629720000|2021-07-07 03:48:40|15794.7|15790.7|15794.8|15790.8|15795.2|15791.2|15794.6|15790.6|5500
1625629730000|2021-07-07 03:48:50|15795.2|15791.2|15798.1|15794.1|15799.1|15795.1|15795.1|15791.1|5200
1625629740000|2021-07-07 03:49:00|15798.7|15794.7|15802|15798|15802.3|15798.3|15798.7|15794.7|4700
1625629750000|2021-07-07 03:49:10|15802.9|15798.9|15801.2|15797.2|15803.7|15799.7|15801.2|15797.2|11100
1625629760000|2021-07-07 03:49:20|15800.5|15796.5|15799.9|15795.9|15800.9|15796.9|15799.9|15795.9|7550
1625629770000|2021-07-07 03:49:30|15800.7|15796.7|15803.4|15799.4|15803.4|15799.4|15799.8|15795.8|7450
1625629780000|2021-07-07 03:49:40|15803.5|15799.5|15805.6|15801.6|15805.6|15801.6|15803.5|15799.5|7450
1625629790000|2021-07-07 03:49:50|15805.7|15801.7|15805.5|15801.5|15805.7|15801.7|15804.8|15800.8|9850
1625629800000|2021-07-07 03:50:00|15799.1|15795.1|15802.5|15798.5|15802.5|15798.5|15796.9|15792.9|26000
1625629810000|2021-07-07 03:50:10|15802.8|15798.8|15804|15800|15804.5|15800.5|15802.7|15798.7|9050
1625629820000|2021-07-07 03:50:20|15804.1|15800.1|15802.8|15798.8|15804.7|15800.7|15802.6|15798.6|5000
1625629830000|2021-07-07 03:50:30|15802.6|15798.6|15801.7|15797.7|15803.9|15799.9|15801.7|15797.7|4950
1625629840000|2021-07-07 03:50:40|15803.3|15799.3|15803|15799|15803.5|15799.5|15801.3|15797.3|3350
1625629850000|2021-07-07 03:50:50|15803.6|15799.6|15801.1|15797.1|15804.9|15800.9|15801.1|15797.1|6950
1625629860000|2021-07-07 03:51:00|15801.7|15797.7|15804.1|15800.1|15804.2|15800.2|15801.7|15797.7|8150
1625629870000|2021-07-07 03:51:10|15803.6|15799.6|15807.5|15803.5|15807.5|15803.5|15803.6|15799.6|5700
1625629880000|2021-07-07 03:51:20|15807.9|15803.9|15810|15806|15810|15806|15807.1|15803.1|15700
1625629890000|2021-07-07 03:51:30|15810.1|15806.1|15810.8|15806.8|15812.4|15808.4|15808|15804|23050
1625629900000|2021-07-07 03:51:40|15809.8|15805.8|15811.6|15807.6|15811.6|15807.6|15809.8|15805.8|4400
1625629910000|2021-07-07 03:51:50|15812.5|15808.5|15813.8|15809.8|15814|15810|15812.2|15808.2|5500
1625629920000|2021-07-07 03:52:00|15815.4|15811.4|15813.4|15809.4|15815.4|15811.4|15813.1|15809.1|11400
1625629930000|2021-07-07 03:52:10|15813.8|15809.8|15814.1|15810.1|15815|15811|15813.8|15809.8|6800
1625629940000|2021-07-07 03:52:20|15814.6|15810.6|15815.9|15811.9|15815.9|15811.9|15814.4|15810.4|3050
1625629950000|2021-07-07 03:52:30|15816.2|15812.2|15817.4|15813.4|15817.4|15813.4|15814.8|15810.8|6900
1625629960000|2021-07-07 03:52:40|15818.8|15814.8|15824.9|15820.9|15824.9|15820.9|15818.8|15814.8|18500
1625629970000|2021-07-07 03:52:50|15825.2|15821.2|15826.4|15822.4|15828.2|15824.2|15825.2|15821.2|10150
1625629980000|2021-07-07 03:53:00|15826.5|15822.5|15822.2|15818.2|15826.5|15822.5|15822.2|15818.2|7300
1625629990000|2021-07-07 03:53:10|15823.5|15819.5|15825.3|15821.3|15826.4|15822.4|15822.9|15818.9|11400
1625630000000|2021-07-07 03:53:20|15825.6|15821.6|15823.7|15819.7|15825.6|15821.6|15823.7|15819.7|4050
1625630010000|2021-07-07 03:53:30|15822.2|15818.2|15822.3|15818.3|15822.6|15818.6|15822|15818|4850
1625630020000|2021-07-07 03:53:40|15822|15818|15824.7|15820.7|15824.7|15820.7|15822|15818|6700
1625630030000|2021-07-07 03:53:50|15824.3|15820.3|15825.8|15821.8|15825.8|15821.8|15824.2|15820.2|9050
1625630040000|2021-07-07 03:54:00|15826.1|15822.1|15822.8|15818.8|15826.9|15822.9|15822.5|15818.5|12250
1625630050000|2021-07-07 03:54:10|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|15822.4|15818.4|12000
1625630060000|2021-07-07 03:54:20|15824.6|15820.6|15823.6|15819.6|15824.6|15820.6|15823.3|15819.3|3800
1625630070000|2021-07-07 03:54:30|15823.1|15819.1|15821.6|15817.6|15823.1|15819.1|15821.6|15817.6|4050
1625630080000|2021-07-07 03:54:40|15821.7|15817.7|15827.2|15823.2|15827.2|15823.2|15821.7|15817.7|5750
1625630090000|2021-07-07 03:54:50|15827.6|15823.6|15829.6|15825.6|15829.6|15825.6|15827.6|15823.6|4500
1625630100000|2021-07-07 03:55:00|15830|15826|15834.1|15830.1|15834.1|15830.1|15830|15826|8200
1625630110000|2021-07-07 03:55:10|15833.6|15829.6|15832.6|15828.6|15834.2|15830.2|15832.6|15828.6|4400
1625630120000|2021-07-07 03:55:20|15831.3|15827.3|15834.2|15830.2|15834.2|15830.2|15829.8|15825.8|5300
1625630130000|2021-07-07 03:55:30|15834.4|15830.4|15832.3|15828.3|15834.4|15830.4|15832.3|15828.3|3400
1625630140000|2021-07-07 03:55:40|15832.6|15828.6|15833.9|15829.9|15833.9|15829.9|15832.3|15828.3|3750
1625630150000|2021-07-07 03:55:50|15833.8|15829.8|15838.3|15834.3|15838.3|15834.3|15833.8|15829.8|11700
1625630160000|2021-07-07 03:56:00|15838.2|15834.2|15841.8|15837.8|15842.2|15838.2|15838.2|15834.2|15950
1625630170000|2021-07-07 03:56:10|15841.7|15837.7|15842.1|15838.1|15842.4|15838.4|15841.5|15837.5|3850
1625630180000|2021-07-07 03:56:20|15842.2|15838.2|15841.8|15837.8|15842.2|15838.2|15841.5|15837.5|7050
1625630190000|2021-07-07 03:56:30|15842|15838|15839|15835|15842|15838|15837.4|15833.4|10400
1625630200000|2021-07-07 03:56:40|15839.3|15835.3|15841.3|15837.3|15841.3|15837.3|15839.3|15835.3|6950
1625630210000|2021-07-07 03:56:50|15839.3|15835.3|15838|15834|15841.4|15837.4|15838|15834|5350
1625630220000|2021-07-07 03:57:00|15838.3|15834.3|15840.8|15836.8|15840.8|15836.8|15838.3|15834.3|3950
1625630230000|2021-07-07 03:57:10|15839.9|15835.9|15840.8|15836.8|15841.5|15837.5|15839.9|15835.9|1900
1625630240000|2021-07-07 03:57:20|15841.6|15837.6|15839.2|15835.2|15841.6|15837.6|15837.2|15833.2|6300
1625630250000|2021-07-07 03:57:30|15839|15835|15838.9|15834.9|15839|15835|15838|15834|1850
1625630260000|2021-07-07 03:57:40|15839|15835|15838.6|15834.6|15839.9|15835.9|15838.6|15834.6|1350
1625630270000|2021-07-07 03:57:50|15838|15834|15837.7|15833.7|15838.1|15834.1|15837.7|15833.7|1750
1625630280000|2021-07-07 03:58:00|15837.8|15833.8|15838.9|15834.9|15839.7|15835.7|15837.5|15833.5|1650
1625630290000|2021-07-07 03:58:10|15838.7|15834.7|15839.7|15835.7|15840|15836|15838.7|15834.7|1850
1625630300000|2021-07-07 03:58:20|15840.2|15836.2|15840.5|15836.5|15840.5|15836.5|15839.5|15835.5|2200
1625630310000|2021-07-07 03:58:30|15839.7|15835.7|15839.8|15835.8|15839.8|15835.8|15838.8|15834.8|1300
1625630320000|2021-07-07 03:58:40|15839.7|15835.7|15838.4|15834.4|15839.7|15835.7|15838.1|15834.1|5850
1625630330000|2021-07-07 03:58:50|15838.1|15834.1|15838.7|15834.7|15839.5|15835.5|15838.1|15834.1|1550
1625630340000|2021-07-07 03:59:00|15838.8|15834.8|15840.2|15836.2|15840.2|15836.2|15838.8|15834.8|1700
1625630350000|2021-07-07 03:59:10|15838.8|15834.8|15838.2|15834.2|15839.4|15835.4|15837.8|15833.8|4900
1625630360000|2021-07-07 03:59:20|15838.1|15834.1|15837.2|15833.2|15838.1|15834.1|15837.2|15833.2|2900
1625630370000|2021-07-07 03:59:30|15836.8|15832.8|15834.6|15830.6|15836.8|15832.8|15834.6|15830.6|7950
1625630380000|2021-07-07 03:59:40|15833.7|15829.7|15833.4|15829.4|15833.8|15829.8|15832|15828|1850
1625630390000|2021-07-07 03:59:50|15833.7|15829.7|15835.5|15831.5|15835.5|15831.5|15833.7|15829.7|2650
1625630400000|2021-07-07 04:00:00|15837|15833|15834.8|15830.8|15838|15834|15834.8|15830.8|8200
1625630410000|2021-07-07 04:00:10|15833.6|15829.6|15833.9|15829.9|15834.3|15830.3|15832.9|15828.9|3050
1625630420000|2021-07-07 04:00:20|15832.9|15828.9|15831.8|15827.8|15833.3|15829.3|15831.3|15827.3|2350
1625630430000|2021-07-07 04:00:30|15831.4|15827.4|15830.6|15826.6|15831.4|15827.4|15830.6|15826.6|4500
1625630440000|2021-07-07 04:00:40|15830.5|15826.5|15832.8|15828.8|15832.8|15828.8|15829.5|15825.5|10550
1625630450000|2021-07-07 04:00:50|15832.7|15828.7|15832.6|15828.6|15832.8|15828.8|15832|15828|1750
1625630460000|2021-07-07 04:01:00|15833.4|15829.4|15834.7|15830.7|15834.7|15830.7|15833.3|15829.3|4850
1625630470000|2021-07-07 04:01:10|15834.5|15830.5|15836.1|15832.1|15838|15834|15834.5|15830.5|3500
1625630480000|2021-07-07 04:01:20|15835.7|15831.7|15838|15834|15838|15834|15835.7|15831.7|2600
1625630490000|2021-07-07 04:01:30|15837.8|15833.8|15838.3|15834.3|15838.8|15834.8|15837.1|15833.1|3200
1625630500000|2021-07-07 04:01:40|15839|15835|15839.6|15835.6|15839.7|15835.7|15839|15835|2600
1625630510000|2021-07-07 04:01:50|15840.7|15836.7|15842.2|15838.2|15842.3|15838.3|15840.5|15836.5|6000
1625630520000|2021-07-07 04:02:00|15842.6|15838.6|15841.8|15837.8|15842.7|15838.7|15841.8|15837.8|3700
1625630530000|2021-07-07 04:02:10|15842.2|15838.2|15841.3|15837.3|15842.8|15838.8|15841.3|15837.3|1900
1625630540000|2021-07-07 04:02:20|15841.9|15837.9|15844|15840|15844|15840|15841.6|15837.6|7050
1625630550000|2021-07-07 04:02:30|15843.9|15839.9|15844|15840|15844.9|15840.9|15843.7|15839.7|2500
1625630560000|2021-07-07 04:02:40|15845.1|15841.1|15845.2|15841.2|15845.2|15841.2|15845.1|15841.1|6650
1625630570000|2021-07-07 04:02:50|15844.5|15840.5|15844.1|15840.1|15844.5|15840.5|15844.1|15840.1|9950
1625630580000|2021-07-07 04:03:00|15844.9|15840.9|15845.1|15841.1|15845.5|15841.5|15844.8|15840.8|2550
1625630590000|2021-07-07 04:03:10|15845|15841|15845.1|15841.1|15845.2|15841.2|15845|15841|2700
1625630600000|2021-07-07 04:03:20|15845.2|15841.2|15844.7|15840.7|15845.2|15841.2|15844.7|15840.7|2200
1625630610000|2021-07-07 04:03:30|15845|15841|15845.5|15841.5|15845.5|15841.5|15844.8|15840.8|3250
1625630620000|2021-07-07 04:03:40|15847|15843|15845.3|15841.3|15847|15843|15844.5|15840.5|7450
1625630630000|2021-07-07 04:03:50|15845.1|15841.1|15844.6|15840.6|15845.1|15841.1|15844.5|15840.5|1250
1625630640000|2021-07-07 04:04:00|15845.7|15841.7|15845.8|15841.8|15846|15842|15845.5|15841.5|3900
1625630650000|2021-07-07 04:04:10|15846.1|15842.1|15846|15842|15847.1|15843.1|15846|15842|3050
1625630660000|2021-07-07 04:04:20|15846.3|15842.3|15845.7|15841.7|15846.7|15842.7|15845.6|15841.6|2900
1625630670000|2021-07-07 04:04:30|15845.8|15841.8|15846.1|15842.1|15846.6|15842.6|15845.5|15841.5|2700
1625630680000|2021-07-07 04:04:40|15845.7|15841.7|15842|15838|15845.7|15841.7|15842|15838|4000
1625630690000|2021-07-07 04:04:50|15841.7|15837.7|15839.2|15835.2|15842.1|15838.1|15839.2|15835.2|2800
1625630700000|2021-07-07 04:05:00|15838.7|15834.7|15838.2|15834.2|15839.7|15835.7|15838.1|15834.1|3250
1625630710000|2021-07-07 04:05:10|15837.9|15833.9|15838.7|15834.7|15839.5|15835.5|15837.9|15833.9|7750
1625630720000|2021-07-07 04:05:20|15839|15835|15841.9|15837.9|15841.9|15837.9|15839|15835|2050
1625630730000|2021-07-07 04:05:30|15842.2|15838.2|15843.1|15839.1|15843.3|15839.3|15842.2|15838.2|700
1625630740000|2021-07-07 04:05:40|15843.2|15839.2|15841.3|15837.3|15843.2|15839.2|15841.2|15837.2|850
1625630750000|2021-07-07 04:05:50|15842.3|15838.3|15841.4|15837.4|15843|15839|15840.9|15836.9|1900
1625630760000|2021-07-07 04:06:00|15842.3|15838.3|15840.4|15836.4|15842.3|15838.3|15838.7|15834.7|7200
1625630770000|2021-07-07 04:06:10|15840|15836|15840.9|15836.9|15843.6|15839.6|15840|15836|7700
1625630780000|2021-07-07 04:06:20|15840.7|15836.7|15842.7|15838.7|15842.7|15838.7|15840.6|15836.6|1850
1625630790000|2021-07-07 04:06:30|15843.1|15839.1|15843.2|15839.2|15843.2|15839.2|15842|15838|2650
1625630800000|2021-07-07 04:06:40|15842.4|15838.4|15840.6|15836.6|15843.2|15839.2|15839.3|15835.3|1800
1625630810000|2021-07-07 04:06:50|15839.7|15835.7|15839|15835|15839.7|15835.7|15839|15835|1050
1625630820000|2021-07-07 04:07:00|15838.5|15834.5|15838.8|15834.8|15838.8|15834.8|15837.3|15833.3|1900
1625630830000|2021-07-07 04:07:10|15840|15836|15837.5|15833.5|15840|15836|15837.1|15833.1|3900
1625630840000|2021-07-07 04:07:20|15839.2|15835.2|15837.3|15833.3|15839.2|15835.2|15836.7|15832.7|1000
1625630850000|2021-07-07 04:07:30|15837.2|15833.2|15839.4|15835.4|15839.6|15835.6|15836.3|15832.3|1750
1625630860000|2021-07-07 04:07:40|15839.1|15835.1|15837.5|15833.5|15839.6|15835.6|15837.5|15833.5|650
1625630870000|2021-07-07 04:07:50|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|550
1625630880000|2021-07-07 04:08:00|15836.9|15832.9|15837.8|15833.8|15837.8|15833.8|15836.4|15832.4|6150
1625630890000|2021-07-07 04:08:10|15837.6|15833.6|15838.3|15834.3|15838.3|15834.3|15837.6|15833.6|1250
1625630900000|2021-07-07 04:08:20|15838.4|15834.4|15836.7|15832.7|15839.4|15835.4|15836.4|15832.4|6750
1625630910000|2021-07-07 04:08:30|15836.4|15832.4|15837|15833|15837|15833|15836.2|15832.2|650
1625630920000|2021-07-07 04:08:40|15838.3|15834.3|15837.4|15833.4|15838.3|15834.3|15837.4|15833.4|300
1625630930000|2021-07-07 04:08:50|15837.2|15833.2|15837|15833|15837.2|15833.2|15836.8|15832.8|1200
1625630940000|2021-07-07 04:09:00|15836.8|15832.8|15838.7|15834.7|15838.7|15834.7|15836.7|15832.7|2500
1625630950000|2021-07-07 04:09:10|15839.4|15835.4|15840.8|15836.8|15841.2|15837.2|15839.2|15835.2|3950
1625630960000|2021-07-07 04:09:20|15840.9|15836.9|15840.7|15836.7|15841|15837|15840.5|15836.5|600
1625630970000|2021-07-07 04:09:30|15840.6|15836.6|15841.9|15837.9|15841.9|15837.9|15840.6|15836.6|1650
1625630980000|2021-07-07 04:09:40|15842.4|15838.4|15842.3|15838.3|15842.4|15838.4|15841.8|15837.8|350
1625630990000|2021-07-07 04:09:50|15842|15838|15841.8|15837.8|15842|15838|15841.8|15837.8|1500
1625631000000|2021-07-07 04:10:00|15841.7|15837.7|15839.5|15835.5|15841.7|15837.7|15838.8|15834.8|2000
1625631010000|2021-07-07 04:10:10|15839.6|15835.6|15839.6|15835.6|15840.8|15836.8|15839.4|15835.4|1600
1625631020000|2021-07-07 04:10:20|15839.4|15835.4|15839.2|15835.2|15839.7|15835.7|15839.2|15835.2|1100
1625631030000|2021-07-07 04:10:30|15838.7|15834.7|15839.7|15835.7|15840.1|15836.1|15838.6|15834.6|1650
1625631040000|2021-07-07 04:10:40|15840.3|15836.3|15841.5|15837.5|15841.7|15837.7|15840.3|15836.3|600
1625631050000|2021-07-07 04:10:50|15842.2|15838.2|15843.7|15839.7|15843.7|15839.7|15842.1|15838.1|1700
1625631060000|2021-07-07 04:11:00|15843.6|15839.6|15843.4|15839.4|15844.7|15840.7|15843.4|15839.4|3200
1625631070000|2021-07-07 04:11:10|15842.2|15838.2|15843.1|15839.1|15843.1|15839.1|15842.2|15838.2|750
1625631080000|2021-07-07 04:11:20|15843.3|15839.3|15842.5|15838.5|15843.3|15839.3|15842.5|15838.5|550
1625631090000|2021-07-07 04:11:30|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|500
1625631100000|2021-07-07 04:11:40|15842.8|15838.8|15841.8|15837.8|15842.8|15838.8|15841.8|15837.8|450
1625631110000|2021-07-07 04:11:50|15842.2|15838.2|15842.5|15838.5|15842.5|15838.5|15841.9|15837.9|2150
1625631120000|2021-07-07 04:12:00|15842.4|15838.4|15839.7|15835.7|15842.4|15838.4|15839.5|15835.5|800
1625631130000|2021-07-07 04:12:10|15840|15836|15838.5|15834.5|15840|15836|15838.5|15834.5|650
1625631140000|2021-07-07 04:12:20|15840.2|15836.2|15841.8|15837.8|15841.8|15837.8|15840.2|15836.2|400
1625631150000|2021-07-07 04:12:30|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15841.7|15837.7|350
1625631160000|2021-07-07 04:12:40|15842.5|15838.5|15843.3|15839.3|15843.3|15839.3|15842.5|15838.5|2750
1625631170000|2021-07-07 04:12:50|15843.7|15839.7|15842.7|15838.7|15843.7|15839.7|15842.4|15838.4|1000
1625631180000|2021-07-07 04:13:00|15842.5|15838.5|15840.7|15836.7|15842.5|15838.5|15840.7|15836.7|1500
1625631190000|2021-07-07 04:13:10|15839.8|15835.8|15839.3|15835.3|15840|15836|15839.3|15835.3|200
1625631200000|2021-07-07 04:13:20|15839.2|15835.2|15838.8|15834.8|15839.2|15835.2|15838.8|15834.8|250
1625631210000|2021-07-07 04:13:30|15838.6|15834.6|15840.1|15836.1|15840.1|15836.1|15838.6|15834.6|1400
1625631220000|2021-07-07 04:13:40|15840.6|15836.6|15837.6|15833.6|15840.7|15836.7|15837.6|15833.6|600
1625631230000|2021-07-07 04:13:50|15837.4|15833.4|15836.3|15832.3|15837.4|15833.4|15836.3|15832.3|900
1625631240000|2021-07-07 04:14:00|15835.9|15831.9|15836.5|15832.5|15836.5|15832.5|15835.2|15831.2|4500
1625631250000|2021-07-07 04:14:10|15838.4|15834.4|15836.3|15832.3|15838.4|15834.4|15836.3|15832.3|1350
1625631260000|2021-07-07 04:14:20|15836|15832|15836|15832|15836|15832|15835.9|15831.9|3750
1625631270000|2021-07-07 04:14:30|15835.6|15831.6|15833.7|15829.7|15835.6|15831.6|15833|15829|10100
1625631280000|2021-07-07 04:14:40|15832.7|15828.7|15832|15828|15832.8|15828.8|15832|15828|1550
1625631290000|2021-07-07 04:14:50|15831.5|15827.5|15831.8|15827.8|15832.1|15828.1|15831.2|15827.2|2050
1625631300000|2021-07-07 04:15:00|15831|15827|15830.7|15826.7|15831|15827|15829.9|15825.9|3600
1625631310000|2021-07-07 04:15:10|15830.8|15826.8|15829.4|15825.4|15831|15827|15829.4|15825.4|1550
1625631320000|2021-07-07 04:15:20|15828.1|15824.1|15827.7|15823.7|15828.1|15824.1|15827.7|15823.7|2150
1625631330000|2021-07-07 04:15:30|15827.4|15823.4|15824.6|15820.6|15827.4|15823.4|15824.6|15820.6|7650
1625631340000|2021-07-07 04:15:40|15825.7|15821.7|15827.3|15823.3|15828.9|15824.9|15825.7|15821.7|7650
1625631350000|2021-07-07 04:15:50|15825.9|15821.9|15824.6|15820.6|15825.9|15821.9|15824.6|15820.6|2650
1625631360000|2021-07-07 04:16:00|15823.9|15819.9|15820.3|15816.3|15823.9|15819.9|15820.3|15816.3|7900
1625631370000|2021-07-07 04:16:10|15820.5|15816.5|15820.3|15816.3|15820.9|15816.9|15819.1|15815.1|10300
1625631380000|2021-07-07 04:16:20|15820.2|15816.2|15821.1|15817.1|15821.1|15817.1|15820.1|15816.1|2550
1625631390000|2021-07-07 04:16:30|15820.9|15816.9|15818.4|15814.4|15820.9|15816.9|15818.2|15814.2|4400
1625631400000|2021-07-07 04:16:40|15818.9|15814.9|15821.6|15817.6|15821.6|15817.6|15818.8|15814.8|4500
1625631410000|2021-07-07 04:16:50|15821.3|15817.3|15820.6|15816.6|15821.3|15817.3|15820.6|15816.6|1850
1625631420000|2021-07-07 04:17:00|15820.7|15816.7|15816.1|15812.1|15820.7|15816.7|15816.1|15812.1|7850
1625631430000|2021-07-07 04:17:10|15815.4|15811.4|15813.5|15809.5|15815.4|15811.4|15813.1|15809.1|5550
1625631440000|2021-07-07 04:17:20|15813.3|15809.3|15815.9|15811.9|15816.5|15812.5|15813.3|15809.3|4550
1625631450000|2021-07-07 04:17:30|15815.2|15811.2|15813.3|15809.3|15815.6|15811.6|15813.2|15809.2|4950
1625631460000|2021-07-07 04:17:40|15813.2|15809.2|15814.9|15810.9|15814.9|15810.9|15813.2|15809.2|5350
1625631470000|2021-07-07 04:17:50|15815|15811|15815.9|15811.9|15815.9|15811.9|15813.7|15809.7|3450
1625631480000|2021-07-07 04:18:00|15816.4|15812.4|15815.6|15811.6|15816.4|15812.4|15815.5|15811.5|2100
1625631490000|2021-07-07 04:18:10|15816.3|15812.3|15816|15812|15816.7|15812.7|15815.9|15811.9|2600
1625631500000|2021-07-07 04:18:20|15815.9|15811.9|15819.2|15815.2|15819.3|15815.3|15815.9|15811.9|3550
1625631510000|2021-07-07 04:18:30|15819.4|15815.4|15820.1|15816.1|15820.1|15816.1|15819.4|15815.4|1500
1625631520000|2021-07-07 04:18:40|15820|15816|15819.8|15815.8|15820|15816|15819.8|15815.8|900
1625631530000|2021-07-07 04:18:50|15819.6|15815.6|15816.7|15812.7|15819.7|15815.7|15816.7|15812.7|1650
1625631540000|2021-07-07 04:19:00|15817.1|15813.1|15817.2|15813.2|15817.4|15813.4|15817.1|15813.1|2100
1625631550000|2021-07-07 04:19:10|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|15816|15812|3150
1625631560000|2021-07-07 04:19:20|15817.2|15813.2|15816.6|15812.6|15817.9|15813.9|15816.5|15812.5|2500
1625631570000|2021-07-07 04:19:30|15818.3|15814.3|15817.8|15813.8|15818.4|15814.4|15817.8|15813.8|1050
1625631580000|2021-07-07 04:19:40|15817.9|15813.9|15817.4|15813.4|15818|15814|15817|15813|550
1625631590000|2021-07-07 04:19:50|15818.3|15814.3|15816.9|15812.9|15818.3|15814.3|15816.7|15812.7|2300
1625631600000|2021-07-07 04:20:00|15815.8|15811.8|15813.2|15809.2|15816.1|15812.1|15813.2|15809.2|9200
1625631610000|2021-07-07 04:20:10|15812.4|15808.4|15813.9|15809.9|15816.4|15812.4|15812.4|15808.4|4350
1625631620000|2021-07-07 04:20:20|15814.4|15810.4|15814.6|15810.6|15814.7|15810.7|15814.4|15810.4|1850
1625631630000|2021-07-07 04:20:30|15814.3|15810.3|15817.6|15813.6|15817.6|15813.6|15814.3|15810.3|2950
1625631640000|2021-07-07 04:20:40|15817.1|15813.1|15816.7|15812.7|15817.1|15813.1|15815.6|15811.6|4450
1625631650000|2021-07-07 04:20:50|15817.9|15813.9|15819|15815|15820.2|15816.2|15817.9|15813.9|5950
1625631660000|2021-07-07 04:21:00|15819.1|15815.1|15821.4|15817.4|15821.4|15817.4|15819.1|15815.1|1100
1625631670000|2021-07-07 04:21:10|15821.6|15817.6|15824|15820|15824|15820|15821.6|15817.6|1150
1625631680000|2021-07-07 04:21:20|15824.5|15820.5|15821.1|15817.1|15824.5|15820.5|15819.8|15815.8|6750
1625631690000|2021-07-07 04:21:30|15821|15817|15820.8|15816.8|15821|15817|15818.5|15814.5|4150
1625631700000|2021-07-07 04:21:40|15821|15817|15819.4|15815.4|15821|15817|15819.4|15815.4|1600
1625631710000|2021-07-07 04:21:50|15817.4|15813.4|15818.6|15814.6|15818.6|15814.6|15817.4|15813.4|1250
1625631720000|2021-07-07 04:22:00|15819.3|15815.3|15817.7|15813.7|15819.3|15815.3|15816.3|15812.3|4750
1625631730000|2021-07-07 04:22:10|15817.6|15813.6|15821.1|15817.1|15821.1|15817.1|15817.6|15813.6|7050
1625631740000|2021-07-07 04:22:20|15822|15818|15822.4|15818.4|15822.4|15818.4|15822|15818|2150
1625631750000|2021-07-07 04:22:30|15821.9|15817.9|15819.5|15815.5|15821.9|15817.9|15819.5|15815.5|900
1625631760000|2021-07-07 04:22:40|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15818.4|15814.4|1450
1625631770000|2021-07-07 04:22:50|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15818.1|15814.1|1750
1625631780000|2021-07-07 04:23:00|15819.5|15815.5|15821.1|15817.1|15821.3|15817.3|15818.4|15814.4|2750
1625631790000|2021-07-07 04:23:10|15820.8|15816.8|15821.2|15817.2|15821.8|15817.8|15820.8|15816.8|1350
1625631800000|2021-07-07 04:23:20|15820.5|15816.5|15819.4|15815.4|15820.5|15816.5|15818.5|15814.5|3400
1625631810000|2021-07-07 04:23:30|15820|15816|15819.8|15815.8|15820.1|15816.1|15819.7|15815.7|1000
1625631820000|2021-07-07 04:23:40|15819.7|15815.7|15819.3|15815.3|15820|15816|15818.6|15814.6|3050
1625631830000|2021-07-07 04:23:50|15819|15815|15818.9|15814.9|15819.2|15815.2|15818.7|15814.7|700
1625631840000|2021-07-07 04:24:00|15818.2|15814.2|15819.5|15815.5|15819.7|15815.7|15816.9|15812.9|6750
1625631850000|2021-07-07 04:24:10|15819.4|15815.4|15817.7|15813.7|15819.4|15815.4|15817.2|15813.2|3550
1625631860000|2021-07-07 04:24:20|15817|15813|15816.6|15812.6|15817|15813|15815.1|15811.1|2900
1625631870000|2021-07-07 04:24:30|15816.7|15812.7|15814.6|15810.6|15816.7|15812.7|15814.6|15810.6|1150
1625631880000|2021-07-07 04:24:40|15815.2|15811.2|15815.9|15811.9|15816.6|15812.6|15815.2|15811.2|1350
1625631890000|2021-07-07 04:24:50|15815.8|15811.8|15814.7|15810.7|15815.8|15811.8|15814.7|15810.7|700
1625631900000|2021-07-07 04:25:00|15814.2|15810.2|15810.6|15806.6|15814.2|15810.2|15810.6|15806.6|5500
1625631910000|2021-07-07 04:25:10|15810|15806|15811.4|15807.4|15811.8|15807.8|15809.7|15805.7|6000
1625631920000|2021-07-07 04:25:20|15810.3|15806.3|15809.1|15805.1|15810.3|15806.3|15808.8|15804.8|3000
1625631930000|2021-07-07 04:25:30|15808.7|15804.7|15808.6|15804.6|15809.4|15805.4|15807.9|15803.9|1600
1625631940000|2021-07-07 04:25:40|15809.7|15805.7|15811.2|15807.2|15811.5|15807.5|15809.7|15805.7|1450
1625631950000|2021-07-07 04:25:50|15811.1|15807.1|15803.4|15799.4|15812.5|15808.5|15803.4|15799.4|14750
1625631960000|2021-07-07 04:26:00|15803.8|15799.8|15801.5|15797.5|15803.8|15799.8|15801.5|15797.5|10500
1625631970000|2021-07-07 04:26:10|15802.2|15798.2|15803.8|15799.8|15803.8|15799.8|15801.4|15797.4|8000
1625631980000|2021-07-07 04:26:20|15804.1|15800.1|15802.9|15798.9|15805.1|15801.1|15802.5|15798.5|3400
1625631990000|2021-07-07 04:26:30|15803.1|15799.1|15803.9|15799.9|15804.8|15800.8|15802.7|15798.7|2200
1625632000000|2021-07-07 04:26:40|15803.3|15799.3|15805.7|15801.7|15805.7|15801.7|15803.2|15799.2|3050
1625632010000|2021-07-07 04:26:50|15806|15802|15808.6|15804.6|15809.2|15805.2|15806|15802|2450
1625632020000|2021-07-07 04:27:00|15809.5|15805.5|15809.6|15805.6|15810|15806|15809.5|15805.5|4800
1625632030000|2021-07-07 04:27:10|15809.4|15805.4|15810.2|15806.2|15810.2|15806.2|15807.7|15803.7|2900
1625632040000|2021-07-07 04:27:20|15811.3|15807.3|15813.1|15809.1|15813.1|15809.1|15810.6|15806.6|1500
1625632050000|2021-07-07 04:27:30|15812.9|15808.9|15811.6|15807.6|15813|15809|15811.4|15807.4|1600
1625632060000|2021-07-07 04:27:40|15812.5|15808.5|15816.8|15812.8|15816.8|15812.8|15812.5|15808.5|3450
1625632070000|2021-07-07 04:27:50|15817.4|15813.4|15817.2|15813.2|15817.5|15813.5|15816.7|15812.7|2100
1625632080000|2021-07-07 04:28:00|15817.7|15813.7|15819.5|15815.5|15819.5|15815.5|15817.5|15813.5|1950
1625632090000|2021-07-07 04:28:10|15819.7|15815.7|15819.7|15815.7|15820.3|15816.3|15819|15815|1750
1625632100000|2021-07-07 04:28:20|15819.5|15815.5|15818.2|15814.2|15819.9|15815.9|15818.2|15814.2|1550
1625632110000|2021-07-07 04:28:30|15818|15814|15818.6|15814.6|15818.6|15814.6|15817.2|15813.2|1600
1625632120000|2021-07-07 04:28:40|15819.1|15815.1|15818.7|15814.7|15819.4|15815.4|15818.7|15814.7|400
1625632130000|2021-07-07 04:28:50|15817.8|15813.8|15816.7|15812.7|15817.8|15813.8|15816.4|15812.4|2150
1625632140000|2021-07-07 04:29:00|15816.5|15812.5|15815.5|15811.5|15816.5|15812.5|15815.5|15811.5|950
1625632150000|2021-07-07 04:29:10|15816.4|15812.4|15818.9|15814.9|15818.9|15814.9|15814.7|15810.7|2950
1625632160000|2021-07-07 04:29:20|15819.1|15815.1|15818.5|15814.5|15819.1|15815.1|15818.5|15814.5|350
1625632170000|2021-07-07 04:29:30|15818.2|15814.2|15817.4|15813.4|15818.2|15814.2|15816.5|15812.5|400
1625632180000|2021-07-07 04:29:40|15817.6|15813.6|15817.4|15813.4|15817.6|15813.6|15816.5|15812.5|500
1625632190000|2021-07-07 04:29:50|15817.5|15813.5|15817.2|15813.2|15818.7|15814.7|15817.2|15813.2|250
1625632200000|2021-07-07 04:30:00|15817.1|15813.1|15815.7|15811.7|15817.1|15813.1|15815.7|15811.7|1000
1625632210000|2021-07-07 04:30:10|15815.8|15811.8|15817.8|15813.8|15817.8|15813.8|15815.7|15811.7|1450
1625632220000|2021-07-07 04:30:20|15818|15814|15815.7|15811.7|15818|15814|15815.7|15811.7|1100
1625632230000|2021-07-07 04:30:30|15814.7|15810.7|15812.7|15808.7|15814.7|15810.7|15812.7|15808.7|900
1625632240000|2021-07-07 04:30:40|15812.2|15808.2|15811.1|15807.1|15812.2|15808.2|15811.1|15807.1|1400
1625632250000|2021-07-07 04:30:50|15810.8|15806.8|15809.7|15805.7|15811.1|15807.1|15809.7|15805.7|1300
1625632260000|2021-07-07 04:31:00|15809.4|15805.4|15807.7|15803.7|15809.7|15805.7|15807.7|15803.7|2850
1625632270000|2021-07-07 04:31:10|15807.9|15803.9|15809.7|15805.7|15809.7|15805.7|15807.9|15803.9|1300
1625632280000|2021-07-07 04:31:20|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15809.6|15805.6|2050
1625632290000|2021-07-07 04:31:30|15811.3|15807.3|15806.2|15802.2|15811.3|15807.3|15806.2|15802.2|2450
1625632300000|2021-07-07 04:31:40|15806.3|15802.3|15807.7|15803.7|15807.8|15803.8|15805.9|15801.9|4300
1625632310000|2021-07-07 04:31:50|15807.1|15803.1|15805.6|15801.6|15807.1|15803.1|15805.5|15801.5|3000
1625632320000|2021-07-07 04:32:00|15805.8|15801.8|15808.5|15804.5|15808.5|15804.5|15805.8|15801.8|750
1625632330000|2021-07-07 04:32:10|15808.4|15804.4|15809.7|15805.7|15809.7|15805.7|15808.2|15804.2|950
1625632340000|2021-07-07 04:32:20|15811.2|15807.2|15811.4|15807.4|15811.4|15807.4|15810.6|15806.6|1000
1625632350000|2021-07-07 04:32:30|15811.6|15807.6|15811.5|15807.5|15811.7|15807.7|15810.7|15806.7|4200
1625632360000|2021-07-07 04:32:40|15811.3|15807.3|15809.7|15805.7|15811.3|15807.3|15809.7|15805.7|300
1625632370000|2021-07-07 04:32:50|15809.6|15805.6|15809.2|15805.2|15809.6|15805.6|15808.4|15804.4|500
1625632380000|2021-07-07 04:33:00|15809.8|15805.8|15812.4|15808.4|15812.6|15808.6|15809.8|15805.8|950
1625632390000|2021-07-07 04:33:10|15812.6|15808.6|15810.2|15806.2|15813.8|15809.8|15809.9|15805.9|8600
1625632400000|2021-07-07 04:33:20|15811.9|15807.9|15810.2|15806.2|15811.9|15807.9|15810.2|15806.2|6300
1625632410000|2021-07-07 04:33:30|15810.9|15806.9|15809.1|15805.1|15811.1|15807.1|15809.1|15805.1|3450
1625632420000|2021-07-07 04:33:40|15809.2|15805.2|15809.6|15805.6|15809.8|15805.8|15809.2|15805.2|1250
1625632430000|2021-07-07 04:33:50|15809.8|15805.8|15811|15807|15811|15807|15809.5|15805.5|2950
1625632440000|2021-07-07 04:34:00|15811.2|15807.2|15810.3|15806.3|15811.2|15807.2|15810.2|15806.2|5400
1625632450000|2021-07-07 04:34:10|15809.1|15805.1|15808.1|15804.1|15810.5|15806.5|15808|15804|11050
1625632460000|2021-07-07 04:34:20|15808.4|15804.4|15810.6|15806.6|15810.6|15806.6|15808.4|15804.4|4850
1625632470000|2021-07-07 04:34:30|15810.3|15806.3|15810.6|15806.6|15810.9|15806.9|15810.3|15806.3|600
1625632480000|2021-07-07 04:34:40|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|350
1625632490000|2021-07-07 04:34:50|15810.2|15806.2|15810.7|15806.7|15810.7|15806.7|15809.9|15805.9|1800
1625632500000|2021-07-07 04:35:00|15811.3|15807.3|15811.7|15807.7|15811.7|15807.7|15811.3|15807.3|1500
1625632510000|2021-07-07 04:35:10|15811.5|15807.5|15811.6|15807.6|15811.6|15807.6|15810.7|15806.7|1650
1625632520000|2021-07-07 04:35:20|15811.7|15807.7|15810.5|15806.5|15811.7|15807.7|15810.5|15806.5|250
1625632530000|2021-07-07 04:35:30|15811.7|15807.7|15810.7|15806.7|15812.6|15808.6|15810.7|15806.7|4450
1625632540000|2021-07-07 04:35:40|15812.2|15808.2|15813.8|15809.8|15814.1|15810.1|15812.2|15808.2|3200
1625632550000|2021-07-07 04:35:50|15814.1|15810.1|15813.6|15809.6|15814.7|15810.7|15813.6|15809.6|2000
1625632560000|2021-07-07 04:36:00|15814.4|15810.4|15813.3|15809.3|15814.4|15810.4|15813.3|15809.3|4950
1625632570000|2021-07-07 04:36:10|15812.5|15808.5|15812|15808|15813.1|15809.1|15812|15808|1700
1625632580000|2021-07-07 04:36:20|15811.8|15807.8|15811.2|15807.2|15812|15808|15811.2|15807.2|1500
1625632590000|2021-07-07 04:36:30|15811.4|15807.4|15811.2|15807.2|15811.8|15807.8|15811.2|15807.2|1400
1625632600000|2021-07-07 04:36:40|15812|15808|15812|15808|15812|15808|15811|15807|2500
1625632610000|2021-07-07 04:36:50|15813.9|15809.9|15812.3|15808.3|15814.1|15810.1|15812.3|15808.3|2500
1625632620000|2021-07-07 04:37:00|15811.8|15807.8|15811.6|15807.6|15811.8|15807.8|15811.2|15807.2|450
1625632630000|2021-07-07 04:37:10|15811.2|15807.2|15811.4|15807.4|15811.6|15807.6|15811.2|15807.2|2600
1625632640000|2021-07-07 04:37:20|15810.9|15806.9|15810.7|15806.7|15811.2|15807.2|15810.7|15806.7|1100
1625632650000|2021-07-07 04:37:30|15809.9|15805.9|15810.3|15806.3|15810.3|15806.3|15809.7|15805.7|550
1625632660000|2021-07-07 04:37:40|15810.1|15806.1|15809.1|15805.1|15810.1|15806.1|15809.1|15805.1|1350
1625632670000|2021-07-07 04:37:50|15809.8|15805.8|15809.1|15805.1|15810.1|15806.1|15809.1|15805.1|2550
1625632680000|2021-07-07 04:38:00|15809.9|15805.9|15811.3|15807.3|15811.3|15807.3|15809.9|15805.9|1150
1625632690000|2021-07-07 04:38:10|15812.3|15808.3|15812|15808|15812.3|15808.3|15812|15808|1000
1625632700000|2021-07-07 04:38:20|15811.9|15807.9|15812|15808|15812.1|15808.1|15811.8|15807.8|1000
1625632710000|2021-07-07 04:38:30|15812.1|15808.1|15815.6|15811.6|15815.8|15811.8|15812.1|15808.1|2100
1625632720000|2021-07-07 04:38:40|15814.1|15810.1|15814.6|15810.6|15814.6|15810.6|15814|15810|1150
1625632730000|2021-07-07 04:38:50|15814.8|15810.8|15815.9|15811.9|15816.2|15812.2|15814.7|15810.7|650
1625632740000|2021-07-07 04:39:00|15816.2|15812.2|15815.2|15811.2|15816.2|15812.2|15815|15811|3700
1625632750000|2021-07-07 04:39:10|15814.2|15810.2|15813.9|15809.9|15814.2|15810.2|15812|15808|4150
1625632760000|2021-07-07 04:39:20|15813.4|15809.4|15813.6|15809.6|15813.6|15809.6|15812.8|15808.8|1750
1625632770000|2021-07-07 04:39:30|15813.7|15809.7|15815.1|15811.1|15815.2|15811.2|15813.7|15809.7|450
1625632780000|2021-07-07 04:39:40|15815.5|15811.5|15817.3|15813.3|15818|15814|15815.5|15811.5|2900
1625632790000|2021-07-07 04:39:50|15817.2|15813.2|15816.2|15812.2|15817.2|15813.2|15816.2|15812.2|300
1625632800000|2021-07-07 04:40:00|15815.8|15811.8|15815.7|15811.7|15815.8|15811.8|15815.7|15811.7|550
1625632810000|2021-07-07 04:40:10|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|1100
1625632820000|2021-07-07 04:40:20|15814.5|15810.5|15814|15810|15814.5|15810.5|15814|15810|200
1625632830000|2021-07-07 04:40:30|15813.7|15809.7|15813.4|15809.4|15813.7|15809.7|15813.4|15809.4|950
1625632840000|2021-07-07 04:40:40|15813.7|15809.7|15813.1|15809.1|15813.7|15809.7|15812.8|15808.8|250
1625632850000|2021-07-07 04:40:50|15813.2|15809.2|15811.5|15807.5|15813.2|15809.2|15811.5|15807.5|600
1625632860000|2021-07-07 04:41:00|15810.9|15806.9|15812.2|15808.2|15812.5|15808.5|15810.9|15806.9|900
1625632870000|2021-07-07 04:41:10|15812.6|15808.6|15813.2|15809.2|15813.3|15809.3|15812.5|15808.5|200
1625632880000|2021-07-07 04:41:20|15813|15809|15814.2|15810.2|15814.4|15810.4|15813|15809|1000
1625632890000|2021-07-07 04:41:30|15814.1|15810.1|15814.7|15810.7|15814.7|15810.7|15814|15810|350
1625632900000|2021-07-07 04:41:40|15814.3|15810.3|15814.6|15810.6|15814.6|15810.6|15813.8|15809.8|300
1625632910000|2021-07-07 04:41:50|15814.7|15810.7|15814.8|15810.8|15815.1|15811.1|15814.7|15810.7|1750
1625632920000|2021-07-07 04:42:00|15816.2|15812.2|15816.4|15812.4|15816.4|15812.4|15814.9|15810.9|1200
1625632930000|2021-07-07 04:42:10|15816.5|15812.5|15815|15811|15816.5|15812.5|15815|15811|1300
1625632940000|2021-07-07 04:42:20|15815.2|15811.2|15817.2|15813.2|15817.2|15813.2|15815.2|15811.2|650
1625632950000|2021-07-07 04:42:30|15817.7|15813.7|15819.3|15815.3|15819.3|15815.3|15817.5|15813.5|1150
1625632960000|2021-07-07 04:42:40|15819.1|15815.1|15820.2|15816.2|15820.2|15816.2|15819|15815|600
1625632970000|2021-07-07 04:42:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15818.4|15814.4|1650
1625632980000|2021-07-07 04:43:00|15819.4|15815.4|15818.5|15814.5|15819.4|15815.4|15818.5|15814.5|1350
1625632990000|2021-07-07 04:43:10|15818.2|15814.2|15818.1|15814.1|15818.2|15814.2|15818.1|15814.1|300
1625633000000|2021-07-07 04:43:20|15818.2|15814.2|15815.7|15811.7|15818.2|15814.2|15815.7|15811.7|3400
1625633010000|2021-07-07 04:43:30|15815.5|15811.5|15816.4|15812.4|15816.4|15812.4|15814.8|15810.8|800
1625633020000|2021-07-07 04:43:40|15815.2|15811.2|15817.1|15813.1|15817.1|15813.1|15815.1|15811.1|550
1625633030000|2021-07-07 04:43:50|15817|15813|15816|15812|15817|15813|15815.5|15811.5|900
1625633040000|2021-07-07 04:44:00|15815.3|15811.3|15813.1|15809.1|15815.3|15811.3|15813.1|15809.1|1300
1625633050000|2021-07-07 04:44:10|15813.2|15809.2|15812.7|15808.7|15814.1|15810.1|15812.5|15808.5|1900
1625633060000|2021-07-07 04:44:20|15812.2|15808.2|15813.7|15809.7|15813.7|15809.7|15811.1|15807.1|1200
1625633070000|2021-07-07 04:44:30|15813.6|15809.6|15814.8|15810.8|15815.1|15811.1|15813.6|15809.6|200
1625633080000|2021-07-07 04:44:40|15814.3|15810.3|15815.9|15811.9|15816.6|15812.6|15814.3|15810.3|700
1625633090000|2021-07-07 04:44:50|15815.7|15811.7|15812.5|15808.5|15815.8|15811.8|15812.4|15808.4|2100
1625633100000|2021-07-07 04:45:00|15812.2|15808.2|15811.9|15807.9|15812.2|15808.2|15811.9|15807.9|650
1625633110000|2021-07-07 04:45:10|15812.7|15808.7|15811.9|15807.9|15813|15809|15811.9|15807.9|700
1625633120000|2021-07-07 04:45:20|15812|15808|15813.2|15809.2|15813.7|15809.7|15812|15808|1200
1625633130000|2021-07-07 04:45:30|15813.3|15809.3|15813.2|15809.2|15815.7|15811.7|15813.2|15809.2|2000
1625633140000|2021-07-07 04:45:40|15815.2|15811.2|15816|15812|15816|15812|15815.2|15811.2|750
1625633150000|2021-07-07 04:45:50|15815.8|15811.8|15814.2|15810.2|15815.9|15811.9|15814.2|15810.2|1950
1625633160000|2021-07-07 04:46:00|15814.3|15810.3|15814|15810|15814.5|15810.5|15814|15810|650
1625633170000|2021-07-07 04:46:10|15814.2|15810.2|15813.5|15809.5|15814.2|15810.2|15813.5|15809.5|900
1625633180000|2021-07-07 04:46:20|15813.6|15809.6|15813.6|15809.6|15813.7|15809.7|15813.3|15809.3|100
1625633190000|2021-07-07 04:46:30|15813.7|15809.7|15816|15812|15816|15812|15813.7|15809.7|1000
1625633200000|2021-07-07 04:46:40|15815.5|15811.5|15816|15812|15816.5|15812.5|15815.5|15811.5|600
1625633210000|2021-07-07 04:46:50|15816.2|15812.2|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|100
1625633220000|2021-07-07 04:47:00|15815.8|15811.8|15814.2|15810.2|15815.8|15811.8|15813.9|15809.9|250
1625633230000|2021-07-07 04:47:10|15813.9|15809.9|15814.2|15810.2|15814.4|15810.4|15813.9|15809.9|900
1625633240000|2021-07-07 04:47:20|15814.1|15810.1|15814.9|15810.9|15814.9|15810.9|15814.1|15810.1|50
1625633250000|2021-07-07 04:47:30|15814.8|15810.8|15815.1|15811.1|15815.1|15811.1|15814.8|15810.8|300
1625633260000|2021-07-07 04:47:40|15815.5|15811.5|15814.5|15810.5|15815.5|15811.5|15814.1|15810.1|1150
1625633270000|2021-07-07 04:47:50|15814.7|15810.7|15815.7|15811.7|15815.7|15811.7|15814.7|15810.7|200
1625633280000|2021-07-07 04:48:00|15815.6|15811.6|15815.7|15811.7|15815.7|15811.7|15814.3|15810.3|550
1625633290000|2021-07-07 04:48:10|15815.9|15811.9|15818.5|15814.5|15818.5|15814.5|15815.9|15811.9|350
1625633300000|2021-07-07 04:48:20|15817.9|15813.9|15817.3|15813.3|15818.3|15814.3|15817.3|15813.3|950
1625633310000|2021-07-07 04:48:30|15817.6|15813.6|15817|15813|15817.6|15813.6|15816.6|15812.6|750
1625633320000|2021-07-07 04:48:40|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|100
1625633330000|2021-07-07 04:48:50|15817.7|15813.7|15817.9|15813.9|15817.9|15813.9|15817.3|15813.3|1900
1625633340000|2021-07-07 04:49:00|||||||||100
1625633350000|2021-07-07 04:49:10|15818|15814|15818.8|15814.8|15820.2|15816.2|15818|15814|3700
1625633360000|2021-07-07 04:49:20|15818.9|15814.9|15819.4|15815.4|15819.4|15815.4|15818.9|15814.9|150
1625633370000|2021-07-07 04:49:30|15819.5|15815.5|15819.3|15815.3|15819.5|15815.5|15819.3|15815.3|700
1625633380000|2021-07-07 04:49:40|15819.2|15815.2|15819.1|15815.1|15819.4|15815.4|15818.7|15814.7|550
1625633390000|2021-07-07 04:49:50|15818.7|15814.7|15817.6|15813.6|15818.9|15814.9|15817.6|15813.6|650
1625633400000|2021-07-07 04:50:00|15817.3|15813.3|15816.8|15812.8|15817.9|15813.9|15816.6|15812.6|900
1625633410000|2021-07-07 04:50:10|15816.6|15812.6|15814.1|15810.1|15816.6|15812.6|15814|15810|3250
1625633420000|2021-07-07 04:50:20|15813.6|15809.6|15813.7|15809.7|15813.7|15809.7|15813.6|15809.6|800
1625633430000|2021-07-07 04:50:30|15813.8|15809.8|15813.9|15809.9|15814.3|15810.3|15813.8|15809.8|850
1625633440000|2021-07-07 04:50:40|15813.4|15809.4|15812.9|15808.9|15813.4|15809.4|15812.9|15808.9|300
1625633450000|2021-07-07 04:50:50|15813.1|15809.1|15812.8|15808.8|15813.2|15809.2|15812.7|15808.7|400
1625633460000|2021-07-07 04:51:00|15812.7|15808.7|15813.7|15809.7|15813.7|15809.7|15812.3|15808.3|700
1625633470000|2021-07-07 04:51:10|15813.9|15809.9|15814.6|15810.6|15814.6|15810.6|15813.9|15809.9|200
1625633480000|2021-07-07 04:51:20|15815.5|15811.5|15815.8|15811.8|15815.9|15811.9|15815.5|15811.5|150
1625633490000|2021-07-07 04:51:30|15815.5|15811.5|15814|15810|15815.5|15811.5|15813.4|15809.4|850
1625633500000|2021-07-07 04:51:40|15813.9|15809.9|15814.2|15810.2|15814.2|15810.2|15813.6|15809.6|250
1625633510000|2021-07-07 04:51:50|15813.8|15809.8|15814.2|15810.2|15814.2|15810.2|15813.8|15809.8|0
1625633520000|2021-07-07 04:52:00|15814.3|15810.3|15813.3|15809.3|15814.3|15810.3|15813.3|15809.3|550
1625633530000|2021-07-07 04:52:10|15814.3|15810.3|15814.7|15810.7|15814.7|15810.7|15814.3|15810.3|750
1625633540000|2021-07-07 04:52:20|15814.6|15810.6|15814.8|15810.8|15814.8|15810.8|15814.6|15810.6|50
1625633550000|2021-07-07 04:52:30|15814.6|15810.6|15814.7|15810.7|15814.7|15810.7|15814.6|15810.6|300
1625633560000|2021-07-07 04:52:40|15815|15811|15817.6|15813.6|15817.6|15813.6|15815|15811|1150
1625633570000|2021-07-07 04:52:50|15817.7|15813.7|15818.9|15814.9|15818.9|15814.9|15817.6|15813.6|450
1625633580000|2021-07-07 04:53:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15818.9|15814.9|500
1625633590000|2021-07-07 04:53:10|15818.9|15814.9|15819.3|15815.3|15819.5|15815.5|15818.9|15814.9|1000
1625633600000|2021-07-07 04:53:20|15819.5|15815.5|15819.1|15815.1|15819.5|15815.5|15819.1|15815.1|200
1625633610000|2021-07-07 04:53:30|15818.9|15814.9|15819|15815|15819|15815|15818.9|15814.9|900
1625633620000|2021-07-07 04:53:40|15816.5|15812.5|15816.5|15812.5|15818.2|15814.2|15816.1|15812.1|5250
1625633630000|2021-07-07 04:53:50|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817|15813|200
1625633640000|2021-07-07 04:54:00|||||||||400
1625633650000|2021-07-07 04:54:10|15816.6|15812.6|15817.4|15813.4|15817.4|15813.4|15816.6|15812.6|900
1625633660000|2021-07-07 04:54:20|15818.6|15814.6|15818.5|15814.5|15818.7|15814.7|15818.5|15814.5|1400
1625633670000|2021-07-07 04:54:30|15818.7|15814.7|15818.8|15814.8|15818.8|15814.8|15818.7|15814.7|150
1625633680000|2021-07-07 04:54:40|15818.7|15814.7|15818.8|15814.8|15818.8|15814.8|15818.7|15814.7|700
1625633690000|2021-07-07 04:54:50|15819|15815|15819|15815|15819|15815|15819|15815|200
1625633700000|2021-07-07 04:55:00|15819.3|15815.3|15818.8|15814.8|15819.4|15815.4|15818.8|15814.8|1100
1625633710000|2021-07-07 04:55:10|15817.8|15813.8|15819|15815|15819|15815|15817.3|15813.3|900
1625633720000|2021-07-07 04:55:20|15818.5|15814.5|15819.5|15815.5|15819.5|15815.5|15818|15814|2850
1625633730000|2021-07-07 04:55:30|15819.4|15815.4|15824.7|15820.7|15826.3|15822.3|15819.4|15815.4|7350
1625633740000|2021-07-07 04:55:40|15824.6|15820.6|15826.4|15822.4|15826.4|15822.4|15824.6|15820.6|2050
1625633750000|2021-07-07 04:55:50|15826.2|15822.2|15821.5|15817.5|15826.2|15822.2|15821.5|15817.5|1950
1625633760000|2021-07-07 04:56:00|15821.6|15817.6|15822.7|15818.7|15823.6|15819.6|15821.5|15817.5|1100
1625633770000|2021-07-07 04:56:10|15822.9|15818.9|15821.5|15817.5|15822.9|15818.9|15821.5|15817.5|500
1625633780000|2021-07-07 04:56:20|15821.6|15817.6|15820.9|15816.9|15821.6|15817.6|15820.8|15816.8|350
1625633790000|2021-07-07 04:56:30|15821|15817|15821.6|15817.6|15821.6|15817.6|15821|15817|450
1625633800000|2021-07-07 04:56:40|15821.7|15817.7|15821.6|15817.6|15821.7|15817.7|15821.6|15817.6|50
1625633810000|2021-07-07 04:56:50|15822.3|15818.3|15822.4|15818.4|15822.4|15818.4|15822.2|15818.2|500
1625633820000|2021-07-07 04:57:00|15822.2|15818.2|15823|15819|15823.1|15819.1|15822.2|15818.2|450
1625633830000|2021-07-07 04:57:10|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|850
1625633840000|2021-07-07 04:57:20|15823.7|15819.7|15822.3|15818.3|15823.7|15819.7|15822.3|15818.3|2350
1625633850000|2021-07-07 04:57:30|15822.4|15818.4|15822.3|15818.3|15822.4|15818.4|15821.8|15817.8|1400
1625633860000|2021-07-07 04:57:40|15822.2|15818.2|15822.7|15818.7|15822.7|15818.7|15822.2|15818.2|150
1625633870000|2021-07-07 04:57:50|15822.5|15818.5|15823|15819|15823|15819|15822.5|15818.5|650
1625633880000|2021-07-07 04:58:00|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|650
1625633890000|2021-07-07 04:58:10|||||||||550
1625633900000|2021-07-07 04:58:20|15823.7|15819.7|15823.6|15819.6|15823.7|15819.7|15823.6|15819.6|500
1625633910000|2021-07-07 04:58:30|15823.7|15819.7|15823.5|15819.5|15823.9|15819.9|15823.5|15819.5|100
1625633920000|2021-07-07 04:58:40|15823.4|15819.4|15824.2|15820.2|15824.2|15820.2|15823|15819|350
1625633930000|2021-07-07 04:58:50|15823.2|15819.2|15823.8|15819.8|15823.8|15819.8|15823.2|15819.2|400
1625633940000|2021-07-07 04:59:00|15823.9|15819.9|15824|15820|15824|15820|15823.9|15819.9|250
1625633950000|2021-07-07 04:59:10|15823.8|15819.8|15823.7|15819.7|15823.8|15819.8|15823.7|15819.7|300
1625633960000|2021-07-07 04:59:20|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15822.8|15818.8|1050
1625633970000|2021-07-07 04:59:30|15823.5|15819.5|15823.3|15819.3|15823.7|15819.7|15823.3|15819.3|400
1625633980000|2021-07-07 04:59:40|||||||||150
1625633990000|2021-07-07 04:59:50|15824.2|15820.2|15824|15820|15824.3|15820.3|15823.8|15819.8|600
1625634000000|2021-07-07 05:00:00|15822.7|15818.7|15822.5|15818.5|15822.7|15818.7|15821.8|15817.8|850
1625634010000|2021-07-07 05:00:10|15821.9|15817.9|15820.6|15816.6|15822|15818|15820.5|15816.5|1050
1625634020000|2021-07-07 05:00:20|15820.5|15816.5|15821|15817|15821.1|15817.1|15820.2|15816.2|750
1625634030000|2021-07-07 05:00:30|15821.1|15817.1|15818.5|15814.5|15821.9|15817.9|15818.5|15814.5|1350
1625634040000|2021-07-07 05:00:40|15818.6|15814.6|15815.8|15811.8|15818.6|15814.6|15815.8|15811.8|850
1625634050000|2021-07-07 05:00:50|15815.1|15811.1|15814.6|15810.6|15815.8|15811.8|15814.1|15810.1|2050
1625634060000|2021-07-07 05:01:00|15814.5|15810.5|15815|15811|15816.5|15812.5|15814.5|15810.5|2900
1625634070000|2021-07-07 05:01:10|15813.7|15809.7|15812.2|15808.2|15813.7|15809.7|15811.6|15807.6|4050
1625634080000|2021-07-07 05:01:20|15811.8|15807.8|15812.4|15808.4|15812.6|15808.6|15811.3|15807.3|1100
1625634090000|2021-07-07 05:01:30|15811.8|15807.8|15809.1|15805.1|15811.8|15807.8|15807.8|15803.8|4750
1625634100000|2021-07-07 05:01:40|15809.3|15805.3|15809.4|15805.4|15809.6|15805.6|15808.4|15804.4|1500
1625634110000|2021-07-07 05:01:50|15809.8|15805.8|15809.9|15805.9|15809.9|15805.9|15808.2|15804.2|1050
1625634120000|2021-07-07 05:02:00|15809.8|15805.8|15810|15806|15810|15806|15809.8|15805.8|850
1625634130000|2021-07-07 05:02:10|15809.8|15805.8|15811.7|15807.7|15811.7|15807.7|15809.8|15805.8|900
1625634140000|2021-07-07 05:02:20|15812.6|15808.6|15813.5|15809.5|15814|15810|15812.3|15808.3|1100
1625634150000|2021-07-07 05:02:30|15813.6|15809.6|15813.4|15809.4|15813.7|15809.7|15813.2|15809.2|50
1625634160000|2021-07-07 05:02:40|15812.6|15808.6|15811.6|15807.6|15812.6|15808.6|15811.6|15807.6|300
1625634170000|2021-07-07 05:02:50|15810.7|15806.7|15809.6|15805.6|15810.7|15806.7|15809.6|15805.6|650
1625634180000|2021-07-07 05:03:00|15809.5|15805.5|15807.9|15803.9|15809.5|15805.5|15807.9|15803.9|500
1625634190000|2021-07-07 05:03:10|15808.1|15804.1|15810.8|15806.8|15810.8|15806.8|15808.1|15804.1|400
1625634200000|2021-07-07 05:03:20|15810.5|15806.5|15810.4|15806.4|15810.7|15806.7|15810.4|15806.4|450
1625634210000|2021-07-07 05:03:30|15810.7|15806.7|15810.4|15806.4|15810.7|15806.7|15810.4|15806.4|550
1625634220000|2021-07-07 05:03:40|15810.2|15806.2|15810|15806|15810.3|15806.3|15809.9|15805.9|450
1625634230000|2021-07-07 05:03:50|15810.7|15806.7|15811.4|15807.4|15811.4|15807.4|15810.7|15806.7|550
1625634240000|2021-07-07 05:04:00|15811|15807|15810.7|15806.7|15811|15807|15808.9|15804.9|1350
1625634250000|2021-07-07 05:04:10|15812.2|15808.2|15812.4|15808.4|15813.5|15809.5|15812.2|15808.2|1000
1625634260000|2021-07-07 05:04:20|15812.2|15808.2|15812|15808|15812.3|15808.3|15811.9|15807.9|150
1625634270000|2021-07-07 05:04:30|15811.8|15807.8|15810.7|15806.7|15811.8|15807.8|15810.7|15806.7|450
1625634280000|2021-07-07 05:04:40|15810.4|15806.4|15810.6|15806.6|15810.6|15806.6|15810.4|15806.4|550
1625634290000|2021-07-07 05:04:50|15809.7|15805.7|15811.3|15807.3|15811.3|15807.3|15809.7|15805.7|750
1625634300000|2021-07-07 05:05:00|15811.6|15807.6|15811|15807|15811.6|15807.6|15809.3|15805.3|1950
1625634310000|2021-07-07 05:05:10|15811.3|15807.3|15811.2|15807.2|15811.6|15807.6|15810.8|15806.8|1150
1625634320000|2021-07-07 05:05:20|15812|15808|15812.6|15808.6|15812.6|15808.6|15811.1|15807.1|100
1625634330000|2021-07-07 05:05:30|15812.7|15808.7|15813|15809|15813.1|15809.1|15812.6|15808.6|300
1625634340000|2021-07-07 05:05:40|15813.3|15809.3|15814.4|15810.4|15814.4|15810.4|15813.3|15809.3|950
1625634350000|2021-07-07 05:05:50|15815.2|15811.2|15811.9|15807.9|15815.2|15811.2|15811.9|15807.9|450
1625634360000|2021-07-07 05:06:00|15811.5|15807.5|15812|15808|15812|15808|15811.4|15807.4|350
1625634370000|2021-07-07 05:06:10|15813.4|15809.4|15813.3|15809.3|15813.4|15809.4|15813.3|15809.3|200
1625634380000|2021-07-07 05:06:20|15814.4|15810.4|15814|15810|15814.4|15810.4|15813.6|15809.6|1450
1625634390000|2021-07-07 05:06:30|15814.1|15810.1|15814.5|15810.5|15815.8|15811.8|15814.1|15810.1|1200
1625634400000|2021-07-07 05:06:40|15815.7|15811.7|15814.6|15810.6|15815.9|15811.9|15814.6|15810.6|500
1625634410000|2021-07-07 05:06:50|15813.5|15809.5|15815.6|15811.6|15815.6|15811.6|15813.5|15809.5|750
1625634420000|2021-07-07 05:07:00|15815.7|15811.7|15815.3|15811.3|15815.8|15811.8|15814.6|15810.6|900
1625634430000|2021-07-07 05:07:10|15814|15810|15815.1|15811.1|15815.1|15811.1|15813.8|15809.8|1350
1625634440000|2021-07-07 05:07:20|15815.5|15811.5|15814.1|15810.1|15815.5|15811.5|15814|15810|250
1625634450000|2021-07-07 05:07:30|15814|15810|15814.1|15810.1|15814.2|15810.2|15814|15810|200
1625634460000|2021-07-07 05:07:40|15815.3|15811.3|15816|15812|15816|15812|15815.3|15811.3|400
1625634470000|2021-07-07 05:07:50|15816.1|15812.1|15815.5|15811.5|15816.5|15812.5|15815.5|15811.5|300
1625634480000|2021-07-07 05:08:00|15815.8|15811.8|15813.9|15809.9|15815.8|15811.8|15813.9|15809.9|950
1625634490000|2021-07-07 05:08:10|15814.5|15810.5|15814.8|15810.8|15815.4|15811.4|15814.5|15810.5|350
1625634500000|2021-07-07 05:08:20|15815.1|15811.1|15815.9|15811.9|15815.9|15811.9|15814.8|15810.8|300
1625634510000|2021-07-07 05:08:30|15815.6|15811.6|15813.7|15809.7|15815.6|15811.6|15813.7|15809.7|7600
1625634520000|2021-07-07 05:08:40|15813.8|15809.8|15813.6|15809.6|15813.8|15809.8|15813.4|15809.4|1550
1625634530000|2021-07-07 05:08:50|15813.5|15809.5|15815|15811|15815|15811|15813.5|15809.5|1750
1625634540000|2021-07-07 05:09:00|15814|15810|15813.2|15809.2|15814|15810|15813.1|15809.1|2600
1625634550000|2021-07-07 05:09:10|15813.4|15809.4|15811.2|15807.2|15813.4|15809.4|15810.7|15806.7|3100
1625634560000|2021-07-07 05:09:20|15810.6|15806.6|15810.3|15806.3|15810.8|15806.8|15810.2|15806.2|1200
1625634570000|2021-07-07 05:09:30|15810.7|15806.7|15812.7|15808.7|15812.7|15808.7|15810.7|15806.7|700
1625634580000|2021-07-07 05:09:40|15812.3|15808.3|15812.7|15808.7|15813.1|15809.1|15811.9|15807.9|300
1625634590000|2021-07-07 05:09:50|15812.9|15808.9|15813.1|15809.1|15813.5|15809.5|15812.9|15808.9|150
1625634600000|2021-07-07 05:10:00|15813.3|15809.3|15811.7|15807.7|15813.3|15809.3|15810.9|15806.9|3000
1625634610000|2021-07-07 05:10:10|15812.9|15808.9|15813.3|15809.3|15814.1|15810.1|15812.9|15808.9|1450
1625634620000|2021-07-07 05:10:20|15813.5|15809.5|15814.2|15810.2|15814.2|15810.2|15813.5|15809.5|350
1625634630000|2021-07-07 05:10:30|15814.7|15810.7|15813.4|15809.4|15814.7|15810.7|15813.4|15809.4|550
1625634640000|2021-07-07 05:10:40|15813.5|15809.5|15814.8|15810.8|15814.8|15810.8|15813.5|15809.5|700
1625634650000|2021-07-07 05:10:50|15814.5|15810.5|15815.4|15811.4|15815.7|15811.7|15814.5|15810.5|600
1625634660000|2021-07-07 05:11:00|15814.9|15810.9|15812.4|15808.4|15815.1|15811.1|15812.4|15808.4|1700
1625634670000|2021-07-07 05:11:10|15812.1|15808.1|15814.7|15810.7|15814.7|15810.7|15812.1|15808.1|450
1625634680000|2021-07-07 05:11:20|15814.8|15810.8|15815.6|15811.6|15815.7|15811.7|15814.8|15810.8|1100
1625634690000|2021-07-07 05:11:30|15815.1|15811.1|15815.4|15811.4|15815.6|15811.6|15814.9|15810.9|800
1625634700000|2021-07-07 05:11:40|15816.3|15812.3|15816.8|15812.8|15816.8|15812.8|15816.1|15812.1|900
1625634710000|2021-07-07 05:11:50|15816.7|15812.7|15816.5|15812.5|15817|15813|15815.7|15811.7|750
1625634720000|2021-07-07 05:12:00|15816.4|15812.4|15815.4|15811.4|15816.9|15812.9|15815.4|15811.4|1750
1625634730000|2021-07-07 05:12:10|15815.5|15811.5|15813.8|15809.8|15815.8|15811.8|15813.7|15809.7|2600
1625634740000|2021-07-07 05:12:20|15813.9|15809.9|15815|15811|15815|15811|15813.3|15809.3|1150
1625634750000|2021-07-07 05:12:30|15814.8|15810.8|15815.2|15811.2|15815.2|15811.2|15814.8|15810.8|600
1625634760000|2021-07-07 05:12:40|15815.9|15811.9|15817.5|15813.5|15817.5|15813.5|15815.9|15811.9|650
1625634770000|2021-07-07 05:12:50|15817.7|15813.7|15816.9|15812.9|15817.7|15813.7|15816.5|15812.5|1300
1625634780000|2021-07-07 05:13:00|15816.7|15812.7|15815.2|15811.2|15816.7|15812.7|15815.2|15811.2|1150
1625634790000|2021-07-07 05:13:10|15815.3|15811.3|15816.3|15812.3|15816.5|15812.5|15815.3|15811.3|750
1625634800000|2021-07-07 05:13:20|15816.4|15812.4|15817|15813|15817|15813|15816.4|15812.4|950
1625634810000|2021-07-07 05:13:30|15817.7|15813.7|15817.8|15813.8|15817.9|15813.9|15817.7|15813.7|250
1625634820000|2021-07-07 05:13:40|15818.3|15814.3|15816.7|15812.7|15818.5|15814.5|15816.7|15812.7|1600
1625634830000|2021-07-07 05:13:50|15816|15812|15814.9|15810.9|15816.4|15812.4|15814.9|15810.9|1550
1625634840000|2021-07-07 05:14:00|15815.4|15811.4|15814.4|15810.4|15815.4|15811.4|15814.4|15810.4|150
1625634850000|2021-07-07 05:14:10|15814.7|15810.7|15814.4|15810.4|15814.8|15810.8|15814.2|15810.2|550
1625634860000|2021-07-07 05:14:20|15814.1|15810.1|15814.6|15810.6|15814.6|15810.6|15811.8|15807.8|2050
1625634870000|2021-07-07 05:14:30|15815|15811|15814.5|15810.5|15815.4|15811.4|15814.5|15810.5|1700
1625634880000|2021-07-07 05:14:40|15814.8|15810.8|15815.7|15811.7|15818|15814|15814.8|15810.8|600
1625634890000|2021-07-07 05:14:50|15815.8|15811.8|15815.4|15811.4|15815.9|15811.9|15815.4|15811.4|1050
1625634900000|2021-07-07 05:15:00|15815.2|15811.2|15813.2|15809.2|15815.2|15811.2|15813|15809|2850
1625634910000|2021-07-07 05:15:10|15813|15809|15814|15810|15814|15810|15813|15809|400
1625634920000|2021-07-07 05:15:20|15815.1|15811.1|15813.4|15809.4|15815.1|15811.1|15813.4|15809.4|1000
1625634930000|2021-07-07 05:15:30|15813.3|15809.3|15812.1|15808.1|15813.3|15809.3|15812.1|15808.1|1750
1625634940000|2021-07-07 05:15:40|15812.5|15808.5|15812.6|15808.6|15812.6|15808.6|15812.5|15808.5|1200
1625634950000|2021-07-07 05:15:50|15811.8|15807.8|15811.9|15807.9|15811.9|15807.9|15811.8|15807.8|1100
1625634960000|2021-07-07 05:16:00|15812.1|15808.1|15811.2|15807.2|15812.1|15808.1|15810.7|15806.7|3550
1625634970000|2021-07-07 05:16:10|15812.1|15808.1|15812.5|15808.5|15812.5|15808.5|15811.7|15807.7|2250
1625634980000|2021-07-07 05:16:20|15811.7|15807.7|15810.2|15806.2|15811.7|15807.7|15809.9|15805.9|3850
1625634990000|2021-07-07 05:16:30|15810.3|15806.3|15811.7|15807.7|15811.7|15807.7|15810.1|15806.1|2100
1625635000000|2021-07-07 05:16:40|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|1150
1625635010000|2021-07-07 05:16:50|15811.4|15807.4|15811.7|15807.7|15812.5|15808.5|15811.3|15807.3|1250
1625635020000|2021-07-07 05:17:00|15810.8|15806.8|15809.6|15805.6|15811.7|15807.7|15809.4|15805.4|1700
1625635030000|2021-07-07 05:17:10|15809.5|15805.5|15810.4|15806.4|15810.9|15806.9|15809.5|15805.5|1450
1625635040000|2021-07-07 05:17:20|15810.5|15806.5|15813|15809|15813|15809|15810.5|15806.5|800
1625635050000|2021-07-07 05:17:30|15813.1|15809.1|15813|15809|15813.5|15809.5|15811.7|15807.7|1750
1625635060000|2021-07-07 05:17:40|15812.3|15808.3|15812.2|15808.2|15812.8|15808.8|15811|15807|2350
1625635070000|2021-07-07 05:17:50|15812.3|15808.3|15812.9|15808.9|15813.1|15809.1|15812.3|15808.3|950
1625635080000|2021-07-07 05:18:00|15813.1|15809.1|15813.2|15809.2|15813.9|15809.9|15813.1|15809.1|1300
1625635090000|2021-07-07 05:18:10|15812.7|15808.7|15812.1|15808.1|15812.7|15808.7|15811.7|15807.7|1500
1625635100000|2021-07-07 05:18:20|15811.7|15807.7|15811.7|15807.7|15812|15808|15811.7|15807.7|800
1625635110000|2021-07-07 05:18:30|15812.2|15808.2|15811.9|15807.9|15812.5|15808.5|15811.9|15807.9|650
1625635120000|2021-07-07 05:18:40|15810.6|15806.6|15810.8|15806.8|15811.7|15807.7|15810.4|15806.4|2000
1625635130000|2021-07-07 05:18:50|15811|15807|15811.1|15807.1|15811.3|15807.3|15810.6|15806.6|1450
1625635140000|2021-07-07 05:19:00|15810.7|15806.7|15810.1|15806.1|15810.7|15806.7|15809.7|15805.7|2800
1625635150000|2021-07-07 05:19:10|15809.8|15805.8|15809.8|15805.8|15809.9|15805.9|15809.5|15805.5|2500
1625635160000|2021-07-07 05:19:20|15810.2|15806.2|15811|15807|15811.2|15807.2|15810.2|15806.2|900
1625635170000|2021-07-07 05:19:30|15810.8|15806.8|15810.3|15806.3|15810.8|15806.8|15810|15806|200
1625635180000|2021-07-07 05:19:40|15810.1|15806.1|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|850
1625635190000|2021-07-07 05:19:50|15809.3|15805.3|15810.2|15806.2|15810.2|15806.2|15809.3|15805.3|1750
1625635200000|2021-07-07 05:20:00|15810|15806|15809.4|15805.4|15810|15806|15809.4|15805.4|400
1625635210000|2021-07-07 05:20:10|15809.3|15805.3|15808.5|15804.5|15809.3|15805.3|15808.5|15804.5|2050
1625635220000|2021-07-07 05:20:20|15809.3|15805.3|15808.9|15804.9|15809.7|15805.7|15808.5|15804.5|1550
1625635230000|2021-07-07 05:20:30|15808.7|15804.7|15810.5|15806.5|15811|15807|15808.2|15804.2|4000
1625635240000|2021-07-07 05:20:40|15810.8|15806.8|15812.5|15808.5|15812.5|15808.5|15810.3|15806.3|2100
1625635250000|2021-07-07 05:20:50|15812.6|15808.6|15813|15809|15813|15809|15812.1|15808.1|1900
1625635260000|2021-07-07 05:21:00|15812.4|15808.4|15812.2|15808.2|15812.4|15808.4|15812.2|15808.2|250
1625635270000|2021-07-07 05:21:10|15811.9|15807.9|15810.2|15806.2|15812|15808|15809.9|15805.9|1450
1625635280000|2021-07-07 05:21:20|15810|15806|15809.8|15805.8|15810.7|15806.7|15809.3|15805.3|1500
1625635290000|2021-07-07 05:21:30|15809.7|15805.7|15809.6|15805.6|15811.8|15807.8|15809.6|15805.6|2150
1625635300000|2021-07-07 05:21:40|15810.7|15806.7|15810.2|15806.2|15810.7|15806.7|15810.2|15806.2|800
1625635310000|2021-07-07 05:21:50|15810|15806|15809.3|15805.3|15810|15806|15809.3|15805.3|1700
1625635320000|2021-07-07 05:22:00|15809.5|15805.5|15806.3|15802.3|15809.5|15805.5|15806.3|15802.3|5950
1625635330000|2021-07-07 05:22:10|15805.8|15801.8|15805.4|15801.4|15806.1|15802.1|15805.4|15801.4|1850
1625635340000|2021-07-07 05:22:20|15804|15800|15805|15801|15805|15801|15803.7|15799.7|5800
1625635350000|2021-07-07 05:22:30|15805.1|15801.1|15805|15801|15805.7|15801.7|15805|15801|450
1625635360000|2021-07-07 05:22:40|15807.8|15803.8|15808.3|15804.3|15808.4|15804.4|15807.4|15803.4|1300
1625635370000|2021-07-07 05:22:50|15808.2|15804.2|15808.3|15804.3|15808.3|15804.3|15808|15804|200
1625635380000|2021-07-07 05:23:00|15808.1|15804.1|15807.8|15803.8|15808.1|15804.1|15807.8|15803.8|250
1625635390000|2021-07-07 05:23:10|15806.9|15802.9|15805.8|15801.8|15806.9|15802.9|15805.8|15801.8|350
1625635400000|2021-07-07 05:23:20|15805.9|15801.9|15805.3|15801.3|15805.9|15801.9|15805.3|15801.3|750
1625635410000|2021-07-07 05:23:30|15804.2|15800.2|15804.8|15800.8|15806.3|15802.3|15804.2|15800.2|1750
1625635420000|2021-07-07 05:23:40|15805.1|15801.1|15804.7|15800.7|15805.4|15801.4|15804.7|15800.7|500
1625635430000|2021-07-07 05:23:50|15804.8|15800.8|15804.9|15800.9|15804.9|15800.9|15804.6|15800.6|550
1625635440000|2021-07-07 05:24:00|15805.4|15801.4|15804|15800|15805.4|15801.4|15803.7|15799.7|1200
1625635450000|2021-07-07 05:24:10|15804.5|15800.5|15803.7|15799.7|15804.5|15800.5|15803.3|15799.3|1500
1625635460000|2021-07-07 05:24:20|15805.3|15801.3|15805.3|15801.3|15805.7|15801.7|15804.9|15800.9|950
1625635470000|2021-07-07 05:24:30|15805.2|15801.2|15805|15801|15805.3|15801.3|15805|15801|0
1625635480000|2021-07-07 05:24:40|15804.2|15800.2|15804.7|15800.7|15805.3|15801.3|15804.2|15800.2|400
1625635490000|2021-07-07 05:24:50|15804.9|15800.9|15804.5|15800.5|15805|15801|15804.5|15800.5|1600
1625635500000|2021-07-07 05:25:00|15803.7|15799.7|15802.8|15798.8|15803.7|15799.7|15802.8|15798.8|2800
1625635510000|2021-07-07 05:25:10|15802.1|15798.1|15801.8|15797.8|15803|15799|15801.7|15797.7|2250
1625635520000|2021-07-07 05:25:20|15802.7|15798.7|15804.1|15800.1|15804.9|15800.9|15802.7|15798.7|1400
1625635530000|2021-07-07 05:25:30|15804.2|15800.2|15805.9|15801.9|15805.9|15801.9|15804.2|15800.2|400
1625635540000|2021-07-07 05:25:40|15806.1|15802.1|15804.3|15800.3|15806.1|15802.1|15803.8|15799.8|2800
1625635550000|2021-07-07 05:25:50|15805.2|15801.2|15805.7|15801.7|15806.2|15802.2|15804.7|15800.7|750
1625635560000|2021-07-07 05:26:00|15805.9|15801.9|15803.6|15799.6|15805.9|15801.9|15803.6|15799.6|1050
1625635570000|2021-07-07 05:26:10|15803.8|15799.8|15805.1|15801.1|15805.5|15801.5|15803.8|15799.8|3100
1625635580000|2021-07-07 05:26:20|15803.6|15799.6|15803.4|15799.4|15803.7|15799.7|15803.4|15799.4|2700
1625635590000|2021-07-07 05:26:30|15803.3|15799.3|15804.1|15800.1|15804.5|15800.5|15803.3|15799.3|900
1625635600000|2021-07-07 05:26:40|15803.6|15799.6|15801.8|15797.8|15803.6|15799.6|15801.7|15797.7|2750
1625635610000|2021-07-07 05:26:50|15802.3|15798.3|15801.4|15797.4|15802.3|15798.3|15801.4|15797.4|1400
1625635620000|2021-07-07 05:27:00|15801.3|15797.3|15801.3|15797.3|15801.4|15797.4|15801.3|15797.3|3050
1625635630000|2021-07-07 05:27:10|15802|15798|15802.5|15798.5|15802.9|15798.9|15801.3|15797.3|1150
1625635640000|2021-07-07 05:27:20|15802.6|15798.6|15804.9|15800.9|15804.9|15800.9|15802.6|15798.6|1350
1625635650000|2021-07-07 05:27:30|15803.9|15799.9|15803.5|15799.5|15804.4|15800.4|15803.5|15799.5|1500
1625635660000|2021-07-07 05:27:40|15803.7|15799.7|15803.7|15799.7|15804.6|15800.6|15803.7|15799.7|3400
1625635670000|2021-07-07 05:27:50|15804|15800|15803.7|15799.7|15804.1|15800.1|15803.6|15799.6|350
1625635680000|2021-07-07 05:28:00|15803.6|15799.6|15804.3|15800.3|15804.6|15800.6|15803.6|15799.6|1550
1625635690000|2021-07-07 05:28:10|15804.6|15800.6|15804.1|15800.1|15804.9|15800.9|15804.1|15800.1|400
1625635700000|2021-07-07 05:28:20|15804.2|15800.2|15803.4|15799.4|15804.2|15800.2|15802.9|15798.9|5700
1625635710000|2021-07-07 05:28:30|15802.3|15798.3|15802.9|15798.9|15802.9|15798.9|15801.7|15797.7|5800
1625635720000|2021-07-07 05:28:40|15802.7|15798.7|15803.5|15799.5|15803.5|15799.5|15802.5|15798.5|2850
1625635730000|2021-07-07 05:28:50|15804.2|15800.2|15802.8|15798.8|15804.2|15800.2|15802.7|15798.7|3100
1625635740000|2021-07-07 05:29:00|15803.3|15799.3|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|800
1625635750000|2021-07-07 05:29:10|15802.8|15798.8|15802.6|15798.6|15802.8|15798.8|15802.1|15798.1|250
1625635760000|2021-07-07 05:29:20|15803.4|15799.4|15804.1|15800.1|15804.1|15800.1|15803.4|15799.4|550
1625635770000|2021-07-07 05:29:30|15803.9|15799.9|15804.7|15800.7|15804.7|15800.7|15803.9|15799.9|700
1625635780000|2021-07-07 05:29:40|15804.8|15800.8|15806|15802|15806|15802|15804.8|15800.8|1650
1625635790000|2021-07-07 05:29:50|15805.4|15801.4|15804.3|15800.3|15805.9|15801.9|15804.3|15800.3|1950
1625635800000|2021-07-07 05:30:00|15805|15801|15805.4|15801.4|15805.6|15801.6|15804.8|15800.8|1150
1625635810000|2021-07-07 05:30:10|15805.7|15801.7|15807.7|15803.7|15807.7|15803.7|15805.7|15801.7|1200
1625635820000|2021-07-07 05:30:20|15808.2|15804.2|15808.2|15804.2|15808.7|15804.7|15807.8|15803.8|4000
1625635830000|2021-07-07 05:30:30|15806.9|15802.9|15807|15803|15807|15803|15806.4|15802.4|1750
1625635840000|2021-07-07 05:30:40|15807.6|15803.6|15808.8|15804.8|15808.8|15804.8|15807.2|15803.2|1300
1625635850000|2021-07-07 05:30:50|15809.1|15805.1|15807.5|15803.5|15809.1|15805.1|15807.5|15803.5|1550
1625635860000|2021-07-07 05:31:00|15807.9|15803.9|15808.2|15804.2|15808.2|15804.2|15807.9|15803.9|100
1625635870000|2021-07-07 05:31:10|15808.5|15804.5|15809.3|15805.3|15809.3|15805.3|15808.5|15804.5|1550
1625635880000|2021-07-07 05:31:20|15808.9|15804.9|15810|15806|15810.7|15806.7|15808.9|15804.9|1950
1625635890000|2021-07-07 05:31:30|15810.3|15806.3|15811.2|15807.2|15811.2|15807.2|15810.3|15806.3|1750
1625635900000|2021-07-07 05:31:40|15811.1|15807.1|15811.1|15807.1|15811.6|15807.6|15810.6|15806.6|2500
1625635910000|2021-07-07 05:31:50|15811.7|15807.7|15811.5|15807.5|15812.3|15808.3|15811.4|15807.4|2300
1625635920000|2021-07-07 05:32:00|15812.7|15808.7|15814.6|15810.6|15814.6|15810.6|15812.7|15808.7|2600
1625635930000|2021-07-07 05:32:10|15813.9|15809.9|15815.4|15811.4|15815.9|15811.9|15813.9|15809.9|3200
1625635940000|2021-07-07 05:32:20|15814.4|15810.4|15815.1|15811.1|15815.3|15811.3|15814.3|15810.3|1500
1625635950000|2021-07-07 05:32:30|15815|15811|15815.9|15811.9|15816|15812|15815|15811|1550
1625635960000|2021-07-07 05:32:40|15816|15812|15815.5|15811.5|15816|15812|15814.8|15810.8|2600
1625635970000|2021-07-07 05:32:50|15815.4|15811.4|15814.5|15810.5|15815.4|15811.4|15814.5|15810.5|1400
1625635980000|2021-07-07 05:33:00|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.1|15810.1|600
1625635990000|2021-07-07 05:33:10|15814.9|15810.9|15814.2|15810.2|15814.9|15810.9|15814.2|15810.2|2850
1625636000000|2021-07-07 05:33:20|15813.3|15809.3|15813|15809|15813.5|15809.5|15813|15809|550
1625636010000|2021-07-07 05:33:30|15813.2|15809.2|15814.7|15810.7|15814.7|15810.7|15813.2|15809.2|800
1625636020000|2021-07-07 05:33:40|15814.3|15810.3|15814.4|15810.4|15814.6|15810.6|15814.2|15810.2|1250
1625636030000|2021-07-07 05:33:50|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814|15810|350
1625636040000|2021-07-07 05:34:00|15815|15811|15814.8|15810.8|15815.2|15811.2|15814.8|15810.8|1700
1625636050000|2021-07-07 05:34:10|15815.1|15811.1|15815.5|15811.5|15816.1|15812.1|15815.1|15811.1|900
1625636060000|2021-07-07 05:34:20|15816|15812|15816|15812|15816.8|15812.8|15815.5|15811.5|800
1625636070000|2021-07-07 05:34:30|15816.2|15812.2|15816.6|15812.6|15817|15813|15815.7|15811.7|1950
1625636080000|2021-07-07 05:34:40|15817.6|15813.6|15817.9|15813.9|15818.1|15814.1|15816.3|15812.3|4300
1625636090000|2021-07-07 05:34:50|15818.1|15814.1|15818.8|15814.8|15819.1|15815.1|15817.9|15813.9|2550
1625636100000|2021-07-07 05:35:00|15819|15815|15819.1|15815.1|15819.8|15815.8|15818.6|15814.6|3800
1625636110000|2021-07-07 05:35:10|15819.8|15815.8|15823.3|15819.3|15823.3|15819.3|15819.8|15815.8|2950
1625636120000|2021-07-07 05:35:20|15823|15819|15822.8|15818.8|15823.3|15819.3|15822.1|15818.1|2950
1625636130000|2021-07-07 05:35:30|15822|15818|15823.4|15819.4|15823.6|15819.6|15822|15818|1450
1625636140000|2021-07-07 05:35:40|15824.1|15820.1|15823.2|15819.2|15824.2|15820.2|15822.4|15818.4|1900
1625636150000|2021-07-07 05:35:50|15823.6|15819.6|15824.3|15820.3|15824.3|15820.3|15823.6|15819.6|1550
1625636160000|2021-07-07 05:36:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.6|15819.6|1350
1625636170000|2021-07-07 05:36:10|15825.5|15821.5|15826.1|15822.1|15826.1|15822.1|15824.3|15820.3|3350
1625636180000|2021-07-07 05:36:20|15826|15822|15824.6|15820.6|15826|15822|15824.6|15820.6|4300
1625636190000|2021-07-07 05:36:30|15824.7|15820.7|15824.5|15820.5|15824.7|15820.7|15823.8|15819.8|650
1625636200000|2021-07-07 05:36:40|15823.5|15819.5|15823.2|15819.2|15823.6|15819.6|15823.2|15819.2|850
1625636210000|2021-07-07 05:36:50|15824.1|15820.1|15822.1|15818.1|15824.1|15820.1|15822.1|15818.1|200
1625636220000|2021-07-07 05:37:00|15822.4|15818.4|15823.9|15819.9|15824.6|15820.6|15822.4|15818.4|1200
1625636230000|2021-07-07 05:37:10|15824|15820|15823.9|15819.9|15824.1|15820.1|15823.9|15819.9|550
1625636240000|2021-07-07 05:37:20|15824|15820|15825.4|15821.4|15825.6|15821.6|15824|15820|1750
1625636250000|2021-07-07 05:37:30|15825.2|15821.2|15824.7|15820.7|15825.2|15821.2|15824.4|15820.4|400
1625636260000|2021-07-07 05:37:40|15824.2|15820.2|15824.5|15820.5|15824.7|15820.7|15824.2|15820.2|1200
1625636270000|2021-07-07 05:37:50|15824.6|15820.6|15824.7|15820.7|15824.9|15820.9|15824.2|15820.2|200
1625636280000|2021-07-07 05:38:00|15824.9|15820.9|15821.5|15817.5|15824.9|15820.9|15821.1|15817.1|550
1625636290000|2021-07-07 05:38:10|15821.4|15817.4|15822.4|15818.4|15822.9|15818.9|15821.4|15817.4|250
1625636300000|2021-07-07 05:38:20|15822.1|15818.1|15821.6|15817.6|15822.1|15818.1|15821.3|15817.3|200
1625636310000|2021-07-07 05:38:30|15821.9|15817.9|15823.1|15819.1|15823.1|15819.1|15821.7|15817.7|500
1625636320000|2021-07-07 05:38:40|15823.3|15819.3|15823.5|15819.5|15824.4|15820.4|15823.3|15819.3|250
1625636330000|2021-07-07 05:38:50|15823.6|15819.6|15823.6|15819.6|15823.8|15819.8|15823|15819|250
1625636340000|2021-07-07 05:39:00|15823.5|15819.5|15824.5|15820.5|15824.5|15820.5|15823.5|15819.5|650
1625636350000|2021-07-07 05:39:10|15824.6|15820.6|15823.7|15819.7|15825.1|15821.1|15823.5|15819.5|4150
1625636360000|2021-07-07 05:39:20|15823.8|15819.8|15823.5|15819.5|15824.3|15820.3|15823.5|15819.5|250
1625636370000|2021-07-07 05:39:30|15823.4|15819.4|15822.5|15818.5|15823.4|15819.4|15821.4|15817.4|1450
1625636380000|2021-07-07 05:39:40|15822.1|15818.1|15822.2|15818.2|15822.2|15818.2|15822.1|15818.1|100
1625636390000|2021-07-07 05:39:50|15822.1|15818.1|15822.2|15818.2|15822.3|15818.3|15822|15818|500
1625636400000|2021-07-07 05:40:00|15822.1|15818.1|15821.6|15817.6|15822.2|15818.2|15821.3|15817.3|50
1625636410000|2021-07-07 05:40:10|15821.8|15817.8|15822.7|15818.7|15822.7|15818.7|15821.8|15817.8|100
1625636420000|2021-07-07 05:40:20|15823|15819|15823.3|15819.3|15823.4|15819.4|15822.7|15818.7|1100
1625636430000|2021-07-07 05:40:30|15823.7|15819.7|15823.8|15819.8|15823.8|15819.8|15823.7|15819.7|200
1625636440000|2021-07-07 05:40:40|15823.6|15819.6|15822.8|15818.8|15823.6|15819.6|15822.8|15818.8|150
1625636450000|2021-07-07 05:40:50|15822.9|15818.9|15823.4|15819.4|15823.4|15819.4|15822.9|15818.9|100
1625636460000|2021-07-07 05:41:00|15823.7|15819.7|15824.2|15820.2|15824.2|15820.2|15823.4|15819.4|150
1625636470000|2021-07-07 05:41:10|15824.5|15820.5|15825.8|15821.8|15826.3|15822.3|15824.5|15820.5|900
1625636480000|2021-07-07 05:41:20|15826.1|15822.1|15828.3|15824.3|15828.5|15824.5|15826.1|15822.1|12050
1625636490000|2021-07-07 05:41:30|15828.6|15824.6|15828.1|15824.1|15828.6|15824.6|15828.1|15824.1|500
1625636500000|2021-07-07 05:41:40|15828.8|15824.8|15828.7|15824.7|15828.8|15824.8|15828.1|15824.1|4600
1625636510000|2021-07-07 05:41:50|15828.6|15824.6|15828.2|15824.2|15828.6|15824.6|15828.2|15824.2|3250
1625636520000|2021-07-07 05:42:00|15828.7|15824.7|15829.4|15825.4|15830.6|15826.6|15828.7|15824.7|12350
1625636530000|2021-07-07 05:42:10|15829.3|15825.3|15830.2|15826.2|15830.2|15826.2|15829.2|15825.2|450
1625636540000|2021-07-07 05:42:20|15830.4|15826.4|15830.2|15826.2|15830.4|15826.4|15830.2|15826.2|1600
1625636550000|2021-07-07 05:42:30|15830.1|15826.1|15830.7|15826.7|15830.7|15826.7|15830.1|15826.1|500
1625636560000|2021-07-07 05:42:40|15830|15826|15830.7|15826.7|15831.1|15827.1|15830|15826|3400
1625636570000|2021-07-07 05:42:50|15830.9|15826.9|15830.5|15826.5|15830.9|15826.9|15830.5|15826.5|400
1625636580000|2021-07-07 05:43:00|15830.6|15826.6|15830.9|15826.9|15830.9|15826.9|15830.6|15826.6|900
1625636590000|2021-07-07 05:43:10|15830.2|15826.2|15830.7|15826.7|15831|15827|15829.8|15825.8|1400
1625636600000|2021-07-07 05:43:20|15830.6|15826.6|15830.9|15826.9|15831|15827|15829.9|15825.9|600
1625636610000|2021-07-07 05:43:30|15830.5|15826.5|15830.4|15826.4|15830.9|15826.9|15830|15826|350
1625636620000|2021-07-07 05:43:40|15830.6|15826.6|15830.2|15826.2|15830.6|15826.6|15830|15826|400
1625636630000|2021-07-07 05:43:50|15830.7|15826.7|15830.9|15826.9|15830.9|15826.9|15830.7|15826.7|600
1625636640000|2021-07-07 05:44:00|15830.7|15826.7|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|600
1625636650000|2021-07-07 05:44:10|15830.8|15826.8|15829.9|15825.9|15830.9|15826.9|15829.9|15825.9|2400
1625636660000|2021-07-07 05:44:20|||||||||50
1625636670000|2021-07-07 05:44:30|15830.2|15826.2|15829.6|15825.6|15830.2|15826.2|15828.7|15824.7|1750
1625636680000|2021-07-07 05:44:40|15828.8|15824.8|15830.2|15826.2|15830.2|15826.2|15828.8|15824.8|250
1625636690000|2021-07-07 05:44:50|15829|15825|15829.9|15825.9|15830.2|15826.2|15828.9|15824.9|900
1625636700000|2021-07-07 05:45:00|15831.1|15827.1|15831.1|15827.1|15831.1|15827.1|15830.7|15826.7|1750
1625636710000|2021-07-07 05:45:10|15831.3|15827.3|15829.9|15825.9|15831.3|15827.3|15829.9|15825.9|800
1625636720000|2021-07-07 05:45:20|15830|15826|15830|15826|15830|15826|15830|15826|600
1625636730000|2021-07-07 05:45:30|15830.5|15826.5|15830.7|15826.7|15830.8|15826.8|15830|15826|1300
1625636740000|2021-07-07 05:45:40|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|15830.6|15826.6|400
1625636750000|2021-07-07 05:45:50|15830.8|15826.8|15830.7|15826.7|15831.1|15827.1|15830.7|15826.7|1100
1625636760000|2021-07-07 05:46:00|15830.8|15826.8|15831.2|15827.2|15831.2|15827.2|15830|15826|700
1625636770000|2021-07-07 05:46:10|||||||||150
1625636780000|2021-07-07 05:46:20|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15830.7|15826.7|1000
1625636790000|2021-07-07 05:46:30|15831.4|15827.4|15830.9|15826.9|15831.5|15827.5|15830.9|15826.9|750
1625636800000|2021-07-07 05:46:40|15831.5|15827.5|15831|15827|15831.6|15827.6|15831|15827|500
1625636810000|2021-07-07 05:46:50|15831.1|15827.1|15830.8|15826.8|15831.7|15827.7|15830.8|15826.8|1050
1625636820000|2021-07-07 05:47:00|15831.2|15827.2|15830.9|15826.9|15831.2|15827.2|15830.9|15826.9|300
1625636830000|2021-07-07 05:47:10|15831|15827|15833.1|15829.1|15833.1|15829.1|15830.8|15826.8|2650
1625636840000|2021-07-07 05:47:20|||||||||100
1625636850000|2021-07-07 05:47:30|15833.2|15829.2|15834.2|15830.2|15834.2|15830.2|15833.2|15829.2|1150
1625636860000|2021-07-07 05:47:40|15834.6|15830.6|15834.9|15830.9|15834.9|15830.9|15834.6|15830.6|1500
1625636870000|2021-07-07 05:47:50|15835.1|15831.1|15834.7|15830.7|15835.2|15831.2|15834.6|15830.6|1700
1625636880000|2021-07-07 05:48:00|15833.9|15829.9|15836.3|15832.3|15836.4|15832.4|15833.7|15829.7|14350
1625636890000|2021-07-07 05:48:10|15837|15833|15836.7|15832.7|15837.3|15833.3|15836|15832|6250
1625636900000|2021-07-07 05:48:20|15836.3|15832.3|15837.8|15833.8|15837.8|15833.8|15836.3|15832.3|750
1625636910000|2021-07-07 05:48:30|15838.3|15834.3|15837.2|15833.2|15838.3|15834.3|15836.9|15832.9|6400
1625636920000|2021-07-07 05:48:40|15837.7|15833.7|15837.1|15833.1|15837.7|15833.7|15836.9|15832.9|1750
1625636930000|2021-07-07 05:48:50|15837.2|15833.2|15836.8|15832.8|15837.2|15833.2|15836.4|15832.4|1400
1625636940000|2021-07-07 05:49:00|15837|15833|15840|15836|15840|15836|15837|15833|5350
1625636950000|2021-07-07 05:49:10|15839|15835|15838.7|15834.7|15839|15835|15838.6|15834.6|3600
1625636960000|2021-07-07 05:49:20|15838.9|15834.9|15838.4|15834.4|15838.9|15834.9|15838.1|15834.1|750
1625636970000|2021-07-07 05:49:30|15838.5|15834.5|15838.1|15834.1|15838.7|15834.7|15838.1|15834.1|1250
1625636980000|2021-07-07 05:49:40|15838.2|15834.2|15837.5|15833.5|15838.3|15834.3|15837.5|15833.5|500
1625636990000|2021-07-07 05:49:50|15837.4|15833.4|15836.2|15832.2|15837.5|15833.5|15836.2|15832.2|1500
1625637000000|2021-07-07 05:50:00|15836.8|15832.8|15837.7|15833.7|15837.7|15833.7|15836.6|15832.6|550
1625637010000|2021-07-07 05:50:10|15837.6|15833.6|15837.6|15833.6|15837.6|15833.6|15837.3|15833.3|200
1625637020000|2021-07-07 05:50:20|15837.7|15833.7|15838.6|15834.6|15838.8|15834.8|15837.7|15833.7|450
1625637030000|2021-07-07 05:50:30|15838.7|15834.7|15840.2|15836.2|15840.2|15836.2|15838.7|15834.7|6100
1625637040000|2021-07-07 05:50:40|15839.6|15835.6|15838.9|15834.9|15839.6|15835.6|15838.9|15834.9|1500
1625637050000|2021-07-07 05:50:50|15837.7|15833.7|15837.7|15833.7|15837.8|15833.8|15837.7|15833.7|500
1625637060000|2021-07-07 05:51:00|15837.1|15833.1|15837.9|15833.9|15838.2|15834.2|15837|15833|1600
1625637070000|2021-07-07 05:51:10|15839.7|15835.7|15838.8|15834.8|15839.7|15835.7|15838.8|15834.8|1150
1625637080000|2021-07-07 05:51:20|15839.3|15835.3|15839.7|15835.7|15839.8|15835.8|15839.3|15835.3|650
1625637090000|2021-07-07 05:51:30|15839.8|15835.8|15839.7|15835.7|15839.8|15835.8|15839.7|15835.7|700
1625637100000|2021-07-07 05:51:40|15840.5|15836.5|15841.9|15837.9|15841.9|15837.9|15840.5|15836.5|2400
1625637110000|2021-07-07 05:51:50|15842.1|15838.1|15841.8|15837.8|15842.3|15838.3|15841.8|15837.8|300
1625637120000|2021-07-07 05:52:00|15842.2|15838.2|15842|15838|15842.2|15838.2|15841.9|15837.9|2600
1625637130000|2021-07-07 05:52:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1000
1625637140000|2021-07-07 05:52:20|15842|15838|15841.2|15837.2|15842.8|15838.8|15841.2|15837.2|1800
1625637150000|2021-07-07 05:52:30|15840.8|15836.8|15840.7|15836.7|15840.8|15836.8|15840.3|15836.3|1550
1625637160000|2021-07-07 05:52:40|15840.9|15836.9|15840.6|15836.6|15841|15837|15840.6|15836.6|800
1625637170000|2021-07-07 05:52:50|15840.5|15836.5|15839.7|15835.7|15840.6|15836.6|15839.7|15835.7|2400
1625637180000|2021-07-07 05:53:00|15839.8|15835.8|15839.8|15835.8|15840.2|15836.2|15839.8|15835.8|300
1625637190000|2021-07-07 05:53:10|15839.6|15835.6|15837.7|15833.7|15839.7|15835.7|15837.7|15833.7|450
1625637200000|2021-07-07 05:53:20|15837.9|15833.9|15837.5|15833.5|15838.2|15834.2|15837.5|15833.5|200
1625637210000|2021-07-07 05:53:30|15837.4|15833.4|15838.1|15834.1|15838.1|15834.1|15837.4|15833.4|150
1625637220000|2021-07-07 05:53:40|15838.3|15834.3|15838.6|15834.6|15838.6|15834.6|15837|15833|1350
1625637230000|2021-07-07 05:53:50|15837.8|15833.8|15838|15834|15838|15834|15837.7|15833.7|300
1625637240000|2021-07-07 05:54:00|15838.6|15834.6|15838.5|15834.5|15838.6|15834.6|15838.4|15834.4|1400
1625637250000|2021-07-07 05:54:10|15838|15834|15838|15834|15838|15834|15838|15834|1650
1625637260000|2021-07-07 05:54:20|15837.8|15833.8|15838.3|15834.3|15839.1|15835.1|15837.8|15833.8|5900
1625637270000|2021-07-07 05:54:30|15839.1|15835.1|15840|15836|15840|15836|15839|15835|200
1625637280000|2021-07-07 05:54:40|15839.9|15835.9|15839.3|15835.3|15840|15836|15839.3|15835.3|250
1625637290000|2021-07-07 05:54:50|15840.4|15836.4|15840|15836|15840.4|15836.4|15840|15836|200
1625637300000|2021-07-07 05:55:00|15839|15835|15838.9|15834.9|15839|15835|15838.9|15834.9|1000
1625637310000|2021-07-07 05:55:10|15838.6|15834.6|15837.9|15833.9|15838.6|15834.6|15837.7|15833.7|1200
1625637320000|2021-07-07 05:55:20|15837.7|15833.7|15834.4|15830.4|15837.7|15833.7|15834.4|15830.4|4150
1625637330000|2021-07-07 05:55:30|15834.1|15830.1|15836.7|15832.7|15836.7|15832.7|15834.1|15830.1|4000
1625637340000|2021-07-07 05:55:40|15836.6|15832.6|15835.7|15831.7|15836.6|15832.6|15835.7|15831.7|1100
1625637350000|2021-07-07 05:55:50|15834.8|15830.8|15834.8|15830.8|15835|15831|15834.8|15830.8|1450
1625637360000|2021-07-07 05:56:00|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|15836.1|15832.1|950
1625637370000|2021-07-07 05:56:10|15836|15832|15835.9|15831.9|15836|15832|15835.9|15831.9|400
1625637380000|2021-07-07 05:56:20|15835.7|15831.7|15837.8|15833.8|15837.8|15833.8|15835.7|15831.7|1800
1625637390000|2021-07-07 05:56:30|15836.9|15832.9|15837.1|15833.1|15837.1|15833.1|15836.4|15832.4|550
1625637400000|2021-07-07 05:56:40|15836.9|15832.9|15836.7|15832.7|15836.9|15832.9|15836.6|15832.6|150
1625637410000|2021-07-07 05:56:50|15835.8|15831.8|15835.7|15831.7|15835.8|15831.8|15835.7|15831.7|350
1625637420000|2021-07-07 05:57:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|650
1625637430000|2021-07-07 05:57:10|15835|15831|15834.9|15830.9|15835|15831|15834.9|15830.9|1050
1625637440000|2021-07-07 05:57:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|650
1625637450000|2021-07-07 05:57:30|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|450
1625637460000|2021-07-07 05:57:40|15834.1|15830.1|15832.9|15828.9|15834.1|15830.1|15832.9|15828.9|1050
1625637470000|2021-07-07 05:57:50|15832.8|15828.8|15831|15827|15832.8|15828.8|15830.7|15826.7|3050
1625637480000|2021-07-07 05:58:00|15830.9|15826.9|15830.7|15826.7|15830.9|15826.9|15830|15826|900
1625637490000|2021-07-07 05:58:10|15830.9|15826.9|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|900
1625637500000|2021-07-07 05:58:20|15830.1|15826.1|15829.3|15825.3|15830.1|15826.1|15829.3|15825.3|2100
1625637510000|2021-07-07 05:58:30|15829.2|15825.2|15830.7|15826.7|15830.8|15826.8|15829.2|15825.2|950
1625637520000|2021-07-07 05:58:40|15831.2|15827.2|15833.3|15829.3|15833.3|15829.3|15831.2|15827.2|600
1625637530000|2021-07-07 05:58:50|15833.1|15829.1|15832.7|15828.7|15833.1|15829.1|15832.7|15828.7|150
1625637540000|2021-07-07 05:59:00|15832.5|15828.5|15832.9|15828.9|15832.9|15828.9|15832.5|15828.5|150
1625637550000|2021-07-07 05:59:10|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|650
1625637560000|2021-07-07 05:59:20|15833.4|15829.4|15833|15829|15833.4|15829.4|15833|15829|700
1625637570000|2021-07-07 05:59:30|15832.4|15828.4|15832.5|15828.5|15832.5|15828.5|15832.4|15828.4|500
1625637580000|2021-07-07 05:59:40|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|150
1625637590000|2021-07-07 05:59:50|15832.2|15828.2|15832.4|15828.4|15832.4|15828.4|15831.8|15827.8|250
1625637600000|2021-07-07 06:00:00|15832.8|15828.8|15833.2|15829.2|15833.7|15829.7|15832.8|15828.8|1000
1625637610000|2021-07-07 06:00:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|550
1625637620000|2021-07-07 06:00:20|15832.2|15828.2|15832.3|15828.3|15832.3|15828.3|15832.2|15828.2|200
1625637630000|2021-07-07 06:00:30|15832.1|15828.1|15831.4|15827.4|15832.2|15828.2|15831.4|15827.4|950
1625637640000|2021-07-07 06:00:40|15831|15827|15830.7|15826.7|15831|15827|15830.7|15826.7|900
1625637650000|2021-07-07 06:00:50|15830.1|15826.1|15831.2|15827.2|15831.2|15827.2|15830.1|15826.1|2400
1625637660000|2021-07-07 06:01:00|15831.1|15827.1|15832.1|15828.1|15832.1|15828.1|15831.1|15827.1|600
1625637670000|2021-07-07 06:01:10|15832|15828|15832|15828|15832|15828|15832|15828|100
1625637680000|2021-07-07 06:01:20|15831.6|15827.6|15830.9|15826.9|15831.6|15827.6|15830.9|15826.9|900
1625637690000|2021-07-07 06:01:30|15831|15827|15830.8|15826.8|15831|15827|15830.8|15826.8|300
1625637700000|2021-07-07 06:01:40|15830.5|15826.5|15829.9|15825.9|15830.5|15826.5|15829.9|15825.9|350
1625637710000|2021-07-07 06:01:50|15829.8|15825.8|15830|15826|15830.1|15826.1|15829.8|15825.8|450
1625637720000|2021-07-07 06:02:00|15829.9|15825.9|15830|15826|15830|15826|15829.9|15825.9|450
1625637730000|2021-07-07 06:02:10|15830.5|15826.5|15831.8|15827.8|15831.8|15827.8|15830.5|15826.5|2250
1625637740000|2021-07-07 06:02:20|15832|15828|15831.1|15827.1|15832|15828|15831.1|15827.1|450
1625637750000|2021-07-07 06:02:30|15831.2|15827.2|15831.1|15827.1|15831.2|15827.2|15831.1|15827.1|300
1625637760000|2021-07-07 06:02:40|15831.5|15827.5|15831.5|15827.5|15831.5|15827.5|15831.5|15827.5|200
1625637770000|2021-07-07 06:02:50|15830.9|15826.9|15830.8|15826.8|15830.9|15826.9|15830.7|15826.7|100
1625637780000|2021-07-07 06:03:00|15830.7|15826.7|15831.8|15827.8|15831.8|15827.8|15830.7|15826.7|800
1625637790000|2021-07-07 06:03:10|15833.8|15829.8|15835.8|15831.8|15835.8|15831.8|15833.3|15829.3|2450
1625637800000|2021-07-07 06:03:20|15836.1|15832.1|15837.1|15833.1|15837.1|15833.1|15836.1|15832.1|350
1625637810000|2021-07-07 06:03:30|15837.3|15833.3|15838|15834|15838.7|15834.7|15837|15833|800
1625637820000|2021-07-07 06:03:40|15837.9|15833.9|15839.3|15835.3|15839.3|15835.3|15836.9|15832.9|650
1625637830000|2021-07-07 06:03:50|15839|15835|15836.4|15832.4|15839.2|15835.2|15836.4|15832.4|750
1625637840000|2021-07-07 06:04:00|15837.4|15833.4|15839.3|15835.3|15839.7|15835.7|15836.9|15832.9|3400
1625637850000|2021-07-07 06:04:10|15838.9|15834.9|15838.2|15834.2|15839|15835|15838|15834|950
1625637860000|2021-07-07 06:04:20|15838|15834|15838|15834|15838|15834|15838|15834|50
1625637870000|2021-07-07 06:04:30|15838.1|15834.1|15837.7|15833.7|15838.1|15834.1|15837.7|15833.7|50
1625637880000|2021-07-07 06:04:40|15838.2|15834.2|15838.2|15834.2|15838.3|15834.3|15838.2|15834.2|100
1625637890000|2021-07-07 06:04:50|15838.4|15834.4|15836.9|15832.9|15838.4|15834.4|15835.9|15831.9|950
1625637900000|2021-07-07 06:05:00|15836.2|15832.2|15837.4|15833.4|15837.4|15833.4|15836.2|15832.2|550
1625637910000|2021-07-07 06:05:10|15836.3|15832.3|15836.2|15832.2|15836.5|15832.5|15836.2|15832.2|650
1625637920000|2021-07-07 06:05:20|||||||||350
1625637930000|2021-07-07 06:05:30|15835.9|15831.9|15835.8|15831.8|15836.1|15832.1|15835.8|15831.8|350
1625637940000|2021-07-07 06:05:40|15835.1|15831.1|15835.5|15831.5|15835.5|15831.5|15834.8|15830.8|550
1625637950000|2021-07-07 06:05:50|15837.5|15833.5|15836.7|15832.7|15837.5|15833.5|15836.6|15832.6|1400
1625637960000|2021-07-07 06:06:00|15836.6|15832.6|15836|15832|15836.6|15832.6|15836|15832|400
1625637970000|2021-07-07 06:06:10|15836.8|15832.8|15838.2|15834.2|15838.2|15834.2|15836.8|15832.8|950
1625637980000|2021-07-07 06:06:20|15837.7|15833.7|15837.7|15833.7|15837.8|15833.8|15837.7|15833.7|150
1625637990000|2021-07-07 06:06:30|15837.8|15833.8|15838|15834|15838|15834|15837.8|15833.8|150
1625638000000|2021-07-07 06:06:40|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15837.4|15833.4|400
1625638010000|2021-07-07 06:06:50|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|200
1625638020000|2021-07-07 06:07:00|15836.6|15832.6|15836.2|15832.2|15836.6|15832.6|15836.2|15832.2|400
1625638030000|2021-07-07 06:07:10|15836|15832|15835.5|15831.5|15836|15832|15835.5|15831.5|350
1625638040000|2021-07-07 06:07:20|15835.6|15831.6|15836.5|15832.5|15836.5|15832.5|15835.6|15831.6|150
1625638050000|2021-07-07 06:07:30|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|900
1625638060000|2021-07-07 06:07:40|15834.4|15830.4|15836|15832|15836|15832|15834|15830|650
1625638070000|2021-07-07 06:07:50|15835.4|15831.4|15835|15831|15835.4|15831.4|15835|15831|350
1625638080000|2021-07-07 06:08:00|15835.2|15831.2|15834.7|15830.7|15835.2|15831.2|15834.6|15830.6|150
1625638090000|2021-07-07 06:08:10|15834.6|15830.6|15833.9|15829.9|15834.6|15830.6|15833.9|15829.9|350
1625638100000|2021-07-07 06:08:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.7|15829.7|100
1625638110000|2021-07-07 06:08:30|15832.8|15828.8|15832.2|15828.2|15832.8|15828.8|15832.2|15828.2|650
1625638120000|2021-07-07 06:08:40|15832|15828|15833.4|15829.4|15833.8|15829.8|15831.8|15827.8|550
1625638130000|2021-07-07 06:08:50|15833.3|15829.3|15833.2|15829.2|15833.3|15829.3|15833.2|15829.2|250
1625638140000|2021-07-07 06:09:00|15831.7|15827.7|15831.6|15827.6|15831.7|15827.7|15830.6|15826.6|1300
1625638150000|2021-07-07 06:09:10|15830.1|15826.1|15832.4|15828.4|15832.6|15828.6|15830.1|15826.1|1550
1625638160000|2021-07-07 06:09:20|15832|15828|15831.5|15827.5|15832|15828|15831.5|15827.5|300
1625638170000|2021-07-07 06:09:30|15831.8|15827.8|15831.4|15827.4|15831.8|15827.8|15831.4|15827.4|100
1625638180000|2021-07-07 06:09:40|15830.7|15826.7|15829.7|15825.7|15830.7|15826.7|15829.7|15825.7|600
1625638190000|2021-07-07 06:09:50|15829.8|15825.8|15829|15825|15829.8|15825.8|15829|15825|200
1625638200000|2021-07-07 06:10:00|15830.1|15826.1|15831.8|15827.8|15831.8|15827.8|15830.1|15826.1|2000
1625638210000|2021-07-07 06:10:10|15831.5|15827.5|15831|15827|15831.5|15827.5|15830.8|15826.8|250
1625638220000|2021-07-07 06:10:20|15830.9|15826.9|15830.7|15826.7|15830.9|15826.9|15830.5|15826.5|100
1625638230000|2021-07-07 06:10:30|15830.6|15826.6|15830|15826|15830.7|15826.7|15830|15826|50
1625638240000|2021-07-07 06:10:40|15831.7|15827.7|15831.3|15827.3|15831.7|15827.7|15831.2|15827.2|700
1625638250000|2021-07-07 06:10:50|15831.5|15827.5|15831.3|15827.3|15832.6|15828.6|15831.3|15827.3|250
1625638260000|2021-07-07 06:11:00|15831.6|15827.6|15831.2|15827.2|15831.6|15827.6|15831.2|15827.2|250
1625638270000|2021-07-07 06:11:10|15831.6|15827.6|15831.6|15827.6|15831.6|15827.6|15830.5|15826.5|250
1625638280000|2021-07-07 06:11:20|15831.7|15827.7|15832|15828|15832|15828|15831.7|15827.7|0
1625638290000|2021-07-07 06:11:30|15833.8|15829.8|15834|15830|15834.1|15830.1|15833.8|15829.8|700
1625638300000|2021-07-07 06:11:40|15834.3|15830.3|15834.6|15830.6|15834.9|15830.9|15834.3|15830.3|450
1625638310000|2021-07-07 06:11:50|15834.5|15830.5|15834.1|15830.1|15834.5|15830.5|15834|15830|50
1625638320000|2021-07-07 06:12:00|15834.5|15830.5|15834.2|15830.2|15834.6|15830.6|15834|15830|250
1625638330000|2021-07-07 06:12:10|15834.1|15830.1|15834.7|15830.7|15835.2|15831.2|15834.1|15830.1|0
1625638340000|2021-07-07 06:12:20|15834.4|15830.4|15834.6|15830.6|15835.2|15831.2|15834.4|15830.4|100
1625638350000|2021-07-07 06:12:30|15834.4|15830.4|15834.1|15830.1|15834.4|15830.4|15833.8|15829.8|100
1625638360000|2021-07-07 06:12:40|15834.3|15830.3|15835.3|15831.3|15835.3|15831.3|15834.3|15830.3|150
1625638370000|2021-07-07 06:12:50|15834.4|15830.4|15834.2|15830.2|15834.4|15830.4|15834.2|15830.2|450
1625638380000|2021-07-07 06:13:00|15834.3|15830.3|15834.3|15830.3|15834.4|15830.4|15834.2|15830.2|350
1625638390000|2021-07-07 06:13:10|15834.4|15830.4|15834.9|15830.9|15834.9|15830.9|15834.4|15830.4|50
1625638400000|2021-07-07 06:13:20|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|0
1625638410000|2021-07-07 06:13:30|15835.6|15831.6|15835.3|15831.3|15835.6|15831.6|15835.3|15831.3|900
1625638420000|2021-07-07 06:13:40|15834.9|15830.9|15833.9|15829.9|15834.9|15830.9|15833.9|15829.9|100
1625638430000|2021-07-07 06:13:50|15834.1|15830.1|15833.9|15829.9|15834.1|15830.1|15833.9|15829.9|50
1625638440000|2021-07-07 06:14:00|15833.8|15829.8|15834.1|15830.1|15834.1|15830.1|15833.8|15829.8|350
1625638450000|2021-07-07 06:14:10|15834|15830|15834.3|15830.3|15834.4|15830.4|15833.8|15829.8|50
1625638460000|2021-07-07 06:14:20|15833.9|15829.9|15833.3|15829.3|15833.9|15829.9|15833.3|15829.3|700
1625638470000|2021-07-07 06:14:30|15833.8|15829.8|15832.9|15828.9|15833.8|15829.8|15832.9|15828.9|50
1625638480000|2021-07-07 06:14:40|15832.8|15828.8|15832.1|15828.1|15832.8|15828.8|15832|15828|600
1625638490000|2021-07-07 06:14:50|15832.3|15828.3|15832.1|15828.1|15832.3|15828.3|15832.1|15828.1|50
1625638500000|2021-07-07 06:15:00|15832.3|15828.3|15836|15832|15836|15832|15832.3|15828.3|2100
1625638510000|2021-07-07 06:15:10|15836.1|15832.1|15836.8|15832.8|15837|15833|15836.1|15832.1|3650
1625638520000|2021-07-07 06:15:20|15837|15833|15836.7|15832.7|15837.1|15833.1|15836.7|15832.7|1650
1625638530000|2021-07-07 06:15:30|15837.1|15833.1|15836.9|15832.9|15837.1|15833.1|15836.5|15832.5|500
1625638540000|2021-07-07 06:15:40|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|15836.6|15832.6|50
1625638550000|2021-07-07 06:15:50|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|50
1625638560000|2021-07-07 06:16:00|15836.9|15832.9|15837.2|15833.2|15837.2|15833.2|15836.9|15832.9|450
1625638570000|2021-07-07 06:16:10|15837.4|15833.4|15837.5|15833.5|15837.5|15833.5|15837.4|15833.4|350
1625638580000|2021-07-07 06:16:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|200
1625638590000|2021-07-07 06:16:30|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15836.2|15832.2|300
1625638600000|2021-07-07 06:16:40|15838|15834|15838.7|15834.7|15838.8|15834.8|15838|15834|500
1625638610000|2021-07-07 06:16:50|15837.4|15833.4|15838.1|15834.1|15838.2|15834.2|15837.4|15833.4|300
1625638620000|2021-07-07 06:17:00|15838.2|15834.2|15839.1|15835.1|15839.1|15835.1|15838|15834|350
1625638630000|2021-07-07 06:17:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|150
1625638640000|2021-07-07 06:17:20|15839.5|15835.5|15839.5|15835.5|15840.4|15836.4|15839.5|15835.5|4350
1625638650000|2021-07-07 06:17:30|15840.1|15836.1|15840.1|15836.1|15840.2|15836.2|15839.5|15835.5|2150
1625638660000|2021-07-07 06:17:40|15840.2|15836.2|15841|15837|15841.8|15837.8|15840|15836|3100
1625638670000|2021-07-07 06:17:50|15841.2|15837.2|15840.8|15836.8|15841.2|15837.2|15840|15836|1000
1625638680000|2021-07-07 06:18:00|15841.2|15837.2|15841.2|15837.2|15841.3|15837.3|15841.1|15837.1|200
1625638690000|2021-07-07 06:18:10|15841.7|15837.7|15842.5|15838.5|15843|15839|15841.7|15837.7|2000
1625638700000|2021-07-07 06:18:20|15842.2|15838.2|15841.2|15837.2|15842.5|15838.5|15841.2|15837.2|650
1625638710000|2021-07-07 06:18:30|15841.4|15837.4|15841|15837|15841.4|15837.4|15841|15837|300
1625638720000|2021-07-07 06:18:40|15841.1|15837.1|15839.9|15835.9|15841.1|15837.1|15839.9|15835.9|150
1625638730000|2021-07-07 06:18:50|15840|15836|15838.9|15834.9|15840|15836|15838.8|15834.8|400
1625638740000|2021-07-07 06:19:00|15839.1|15835.1|15840.6|15836.6|15840.6|15836.6|15839|15835|550
1625638750000|2021-07-07 06:19:10|15839.8|15835.8|15840.5|15836.5|15840.5|15836.5|15839.1|15835.1|450
1625638760000|2021-07-07 06:19:20|15840.9|15836.9|15841.7|15837.7|15841.8|15837.8|15840.9|15836.9|250
1625638770000|2021-07-07 06:19:30|15841.8|15837.8|15840.4|15836.4|15841.8|15837.8|15840.4|15836.4|550
1625638780000|2021-07-07 06:19:40|15840.6|15836.6|15841.7|15837.7|15841.7|15837.7|15840.3|15836.3|150
1625638790000|2021-07-07 06:19:50|15841.6|15837.6|15841.6|15837.6|15841.6|15837.6|15841.5|15837.5|100
1625638800000|2021-07-07 06:20:00|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|800
1625638810000|2021-07-07 06:20:10|15841.8|15837.8|15842.2|15838.2|15842.7|15838.7|15841.8|15837.8|1000
1625638820000|2021-07-07 06:20:20|15842.7|15838.7|15842.3|15838.3|15842.7|15838.7|15842.3|15838.3|0
1625638830000|2021-07-07 06:20:30|15841.8|15837.8|15842.6|15838.6|15842.6|15838.6|15841.6|15837.6|450
1625638840000|2021-07-07 06:20:40|15841.2|15837.2|15840.8|15836.8|15841.2|15837.2|15840.7|15836.7|1350
1625638850000|2021-07-07 06:20:50|15841.1|15837.1|15840.8|15836.8|15842.1|15838.1|15840.7|15836.7|2550
1625638860000|2021-07-07 06:21:00|15841.2|15837.2|15840.4|15836.4|15841.2|15837.2|15840.4|15836.4|100
1625638870000|2021-07-07 06:21:10|15840.5|15836.5|15840.2|15836.2|15840.5|15836.5|15840.2|15836.2|250
1625638880000|2021-07-07 06:21:20|15840.3|15836.3|15840.2|15836.2|15840.3|15836.3|15840.2|15836.2|100
1625638890000|2021-07-07 06:21:30|15840.3|15836.3|15842.7|15838.7|15842.7|15838.7|15840.3|15836.3|550
1625638900000|2021-07-07 06:21:40|15842.9|15838.9|15843.2|15839.2|15843.2|15839.2|15842.1|15838.1|900
1625638910000|2021-07-07 06:21:50|15844.2|15840.2|15844.4|15840.4|15844.4|15840.4|15844.1|15840.1|10000
1625638920000|2021-07-07 06:22:00|15844.2|15840.2|15847.1|15843.1|15847.1|15843.1|15844.2|15840.2|9100
1625638930000|2021-07-07 06:22:10|15845.7|15841.7|15845.6|15841.6|15846.5|15842.5|15845.6|15841.6|2100
1625638940000|2021-07-07 06:22:20|15845.4|15841.4|15846.3|15842.3|15846.3|15842.3|15845.4|15841.4|1500
1625638950000|2021-07-07 06:22:30|15846.4|15842.4|15847.6|15843.6|15847.6|15843.6|15846.4|15842.4|1550
1625638960000|2021-07-07 06:22:40|15847.5|15843.5|15845.8|15841.8|15847.5|15843.5|15845.8|15841.8|6550
1625638970000|2021-07-07 06:22:50|15845.6|15841.6|15846.3|15842.3|15846.3|15842.3|15845.6|15841.6|1200
1625638980000|2021-07-07 06:23:00|15846.5|15842.5|15846.9|15842.9|15846.9|15842.9|15846.5|15842.5|1100
1625638990000|2021-07-07 06:23:10|15846.4|15842.4|15847|15843|15847.6|15843.6|15846.3|15842.3|5900
1625639000000|2021-07-07 06:23:20|15848.1|15844.1|15847.3|15843.3|15848.5|15844.5|15847.3|15843.3|1500
1625639010000|2021-07-07 06:23:30|15846.7|15842.7|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|850
1625639020000|2021-07-07 06:23:40|15847.7|15843.7|15846.2|15842.2|15847.7|15843.7|15846.2|15842.2|2550
1625639030000|2021-07-07 06:23:50|15846|15842|15846.3|15842.3|15846.3|15842.3|15845.4|15841.4|1400
1625639040000|2021-07-07 06:24:00|15846.2|15842.2|15846.2|15842.2|15846.4|15842.4|15846.2|15842.2|350
1625639050000|2021-07-07 06:24:10|15847.4|15843.4|15847.3|15843.3|15848.2|15844.2|15847.3|15843.3|4700
1625639060000|2021-07-07 06:24:20|15847.4|15843.4|15847.8|15843.8|15847.8|15843.8|15847.1|15843.1|850
1625639070000|2021-07-07 06:24:30|15847.9|15843.9|15847.7|15843.7|15847.9|15843.9|15847.7|15843.7|800
1625639080000|2021-07-07 06:24:40|15847.9|15843.9|15847.4|15843.4|15847.9|15843.9|15847.4|15843.4|400
1625639090000|2021-07-07 06:24:50|15847.7|15843.7|15847.6|15843.6|15848.1|15844.1|15847.6|15843.6|1450
1625639100000|2021-07-07 06:25:00|15847.8|15843.8|15847.7|15843.7|15848.6|15844.6|15847.7|15843.7|3300
1625639110000|2021-07-07 06:25:10|15847.8|15843.8|15847.3|15843.3|15847.8|15843.8|15846.9|15842.9|1700
1625639120000|2021-07-07 06:25:20|15847|15843|15847.4|15843.4|15847.4|15843.4|15846.7|15842.7|1000
1625639130000|2021-07-07 06:25:30|15847.5|15843.5|15846.8|15842.8|15847.6|15843.6|15846.8|15842.8|1250
1625639140000|2021-07-07 06:25:40|15845.6|15841.6|15845.2|15841.2|15845.6|15841.6|15845.2|15841.2|1800
1625639150000|2021-07-07 06:25:50|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.5|15840.5|350
1625639160000|2021-07-07 06:26:00|15844.5|15840.5|15844.7|15840.7|15844.7|15840.7|15844.4|15840.4|250
1625639170000|2021-07-07 06:26:10|15844.3|15840.3|15844.9|15840.9|15844.9|15840.9|15844.3|15840.3|750
1625639180000|2021-07-07 06:26:20|15845|15841|15846.6|15842.6|15846.7|15842.7|15845|15841|800
1625639190000|2021-07-07 06:26:30|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|400
1625639200000|2021-07-07 06:26:40|15847|15843|15845.9|15841.9|15847.1|15843.1|15845.9|15841.9|1350
1625639210000|2021-07-07 06:26:50|15846|15842|15845.5|15841.5|15846|15842|15845.4|15841.4|800
1625639220000|2021-07-07 06:27:00|15845|15841|15844.5|15840.5|15845|15841|15844.5|15840.5|1200
1625639230000|2021-07-07 06:27:10|15844.4|15840.4|15844.2|15840.2|15844.7|15840.7|15844.2|15840.2|1050
1625639240000|2021-07-07 06:27:20|15844.7|15840.7|15843.9|15839.9|15845|15841|15843.9|15839.9|1200
1625639250000|2021-07-07 06:27:30|15843.6|15839.6|15842.8|15838.8|15843.6|15839.6|15842.8|15838.8|700
1625639260000|2021-07-07 06:27:40|15841.4|15837.4|15842.4|15838.4|15842.4|15838.4|15841.4|15837.4|1000
1625639270000|2021-07-07 06:27:50|15842.2|15838.2|15841.6|15837.6|15842.5|15838.5|15841.6|15837.6|600
1625639280000|2021-07-07 06:28:00|15841.7|15837.7|15841|15837|15841.7|15837.7|15841|15837|400
1625639290000|2021-07-07 06:28:10|||||||||350
1625639300000|2021-07-07 06:28:20|15840.8|15836.8|15842.1|15838.1|15842.6|15838.6|15840.8|15836.8|1500
1625639310000|2021-07-07 06:28:30|15842|15838|15840.4|15836.4|15842|15838|15840.4|15836.4|2100
1625639320000|2021-07-07 06:28:40|15841.2|15837.2|15840.7|15836.7|15841.6|15837.6|15840.5|15836.5|350
1625639330000|2021-07-07 06:28:50|15840.6|15836.6|15841.1|15837.1|15841.2|15837.2|15840.6|15836.6|2300
1625639340000|2021-07-07 06:29:00|15842.2|15838.2|15841.5|15837.5|15842.2|15838.2|15841.5|15837.5|600
1625639350000|2021-07-07 06:29:10|15841.4|15837.4|15843.4|15839.4|15843.4|15839.4|15841.4|15837.4|3050
1625639360000|2021-07-07 06:29:20|15843.2|15839.2|15841|15837|15843.2|15839.2|15841|15837|350
1625639370000|2021-07-07 06:29:30|15840.9|15836.9|15840.7|15836.7|15840.9|15836.9|15840.6|15836.6|50
1625639380000|2021-07-07 06:29:40|15840.5|15836.5|15839.7|15835.7|15840.6|15836.6|15839.6|15835.6|550
1625639390000|2021-07-07 06:29:50|15839.9|15835.9|15840.2|15836.2|15840.2|15836.2|15839.7|15835.7|150
1625639400000|2021-07-07 06:30:00|15840.3|15836.3|15840.8|15836.8|15841.9|15837.9|15840.3|15836.3|1050
1625639410000|2021-07-07 06:30:10|15841.2|15837.2|15841.1|15837.1|15841.7|15837.7|15841.1|15837.1|350
1625639420000|2021-07-07 06:30:20|15841.2|15837.2|15842.1|15838.1|15842.2|15838.2|15841.2|15837.2|950
1625639430000|2021-07-07 06:30:30|15842.2|15838.2|15842.6|15838.6|15842.7|15838.7|15842.2|15838.2|200
1625639440000|2021-07-07 06:30:40|15842.8|15838.8|15843.2|15839.2|15843.3|15839.3|15842.8|15838.8|1150
1625639450000|2021-07-07 06:30:50|15843.7|15839.7|15844.7|15840.7|15844.7|15840.7|15843.7|15839.7|550
1625639460000|2021-07-07 06:31:00|15844.8|15840.8|15845|15841|15845|15841|15844.8|15840.8|700
1625639470000|2021-07-07 06:31:10|15845.6|15841.6|15845.8|15841.8|15845.8|15841.8|15845.5|15841.5|100
1625639480000|2021-07-07 06:31:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|100
1625639490000|2021-07-07 06:31:30|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|100
1625639500000|2021-07-07 06:31:40|15846.8|15842.8|15847.9|15843.9|15847.9|15843.9|15846.8|15842.8|1800
1625639510000|2021-07-07 06:31:50|15847.7|15843.7|15847.6|15843.6|15847.7|15843.7|15847.5|15843.5|1350
1625639520000|2021-07-07 06:32:00|15847.4|15843.4|15847.7|15843.7|15848.4|15844.4|15847.4|15843.4|1900
1625639530000|2021-07-07 06:32:10|15847.9|15843.9|15846.2|15842.2|15848|15844|15846.2|15842.2|4900
1625639540000|2021-07-07 06:32:20|15846|15842|15846.1|15842.1|15846.2|15842.2|15846|15842|150
1625639550000|2021-07-07 06:32:30|15846.2|15842.2|15847|15843|15847|15843|15846.2|15842.2|500
1625639560000|2021-07-07 06:32:40|15845.9|15841.9|15844.9|15840.9|15845.9|15841.9|15844.9|15840.9|1250
1625639570000|2021-07-07 06:32:50|15843.4|15839.4|15842.7|15838.7|15843.9|15839.9|15842.7|15838.7|3000
1625639580000|2021-07-07 06:33:00|15842.3|15838.3|15842.6|15838.6|15842.6|15838.6|15842.3|15838.3|550
1625639590000|2021-07-07 06:33:10|15842.4|15838.4|15841.2|15837.2|15842.4|15838.4|15841.2|15837.2|450
1625639600000|2021-07-07 06:33:20|15841.3|15837.3|15840.5|15836.5|15842.5|15838.5|15840.5|15836.5|800
1625639610000|2021-07-07 06:33:30|15840.7|15836.7|15841.6|15837.6|15841.6|15837.6|15839.9|15835.9|500
1625639620000|2021-07-07 06:33:40|15839.4|15835.4|15837.8|15833.8|15839.4|15835.4|15837.8|15833.8|4400
1625639630000|2021-07-07 06:33:50|15838|15834|15835.9|15831.9|15838|15834|15835.9|15831.9|1450
1625639640000|2021-07-07 06:34:00|15834|15830|15836.7|15832.7|15836.7|15832.7|15834|15830|3450
1625639650000|2021-07-07 06:34:10|15836.2|15832.2|15837|15833|15837|15833|15836.1|15832.1|500
1625639660000|2021-07-07 06:34:20|15836.2|15832.2|15835|15831|15836.5|15832.5|15835|15831|1050
1625639670000|2021-07-07 06:34:30|15835.1|15831.1|15835.4|15831.4|15835.4|15831.4|15834.8|15830.8|250
1625639680000|2021-07-07 06:34:40|15835.5|15831.5|15836|15832|15836|15832|15835.5|15831.5|2300
1625639690000|2021-07-07 06:34:50|15836.5|15832.5|15836.4|15832.4|15836.5|15832.5|15836.4|15832.4|500
1625639700000|2021-07-07 06:35:00|15836.2|15832.2|15836.2|15832.2|15836.5|15832.5|15835.5|15831.5|1350
1625639710000|2021-07-07 06:35:10|15836.6|15832.6|15838.4|15834.4|15838.4|15834.4|15836.6|15832.6|1550
1625639720000|2021-07-07 06:35:20|15838.2|15834.2|15839.4|15835.4|15839.4|15835.4|15838.2|15834.2|300
1625639730000|2021-07-07 06:35:30|15839.6|15835.6|15840.7|15836.7|15840.7|15836.7|15839.6|15835.6|400
1625639740000|2021-07-07 06:35:40|15840.8|15836.8|15840.5|15836.5|15841.8|15837.8|15840.3|15836.3|1100
1625639750000|2021-07-07 06:35:50|15840.4|15836.4|15841.8|15837.8|15841.8|15837.8|15840.4|15836.4|800
1625639760000|2021-07-07 06:36:00|15842.2|15838.2|15842.2|15838.2|15843|15839|15842.2|15838.2|700
1625639770000|2021-07-07 06:36:10|15841.5|15837.5|15839.5|15835.5|15841.5|15837.5|15839.4|15835.4|1600
1625639780000|2021-07-07 06:36:20|15839.6|15835.6|15837.4|15833.4|15839.6|15835.6|15837.4|15833.4|450
1625639790000|2021-07-07 06:36:30|15837.5|15833.5|15837.2|15833.2|15837.9|15833.9|15837.2|15833.2|350
1625639800000|2021-07-07 06:36:40|15837.4|15833.4|15836.5|15832.5|15837.7|15833.7|15836.5|15832.5|450
1625639810000|2021-07-07 06:36:50|15835.8|15831.8|15835.2|15831.2|15835.9|15831.9|15835.2|15831.2|550
1625639820000|2021-07-07 06:37:00|15835|15831|15834.3|15830.3|15835.8|15831.8|15834.2|15830.2|650
1625639830000|2021-07-07 06:37:10|15834.1|15830.1|15834|15830|15834.6|15830.6|15834|15830|300
1625639840000|2021-07-07 06:37:20|15834.9|15830.9|15834.7|15830.7|15834.9|15830.9|15834.7|15830.7|1450
1625639850000|2021-07-07 06:37:30|15834.5|15830.5|15836.2|15832.2|15836.3|15832.3|15834.5|15830.5|150
1625639860000|2021-07-07 06:37:40|15836.3|15832.3|15836.5|15832.5|15836.8|15832.8|15836.3|15832.3|550
1625639870000|2021-07-07 06:37:50|15836.3|15832.3|15834.8|15830.8|15836.3|15832.3|15834.8|15830.8|150
1625639880000|2021-07-07 06:38:00|15834.7|15830.7|15834.9|15830.9|15834.9|15830.9|15834.7|15830.7|150
1625639890000|2021-07-07 06:38:10|15834.8|15830.8|15837.8|15833.8|15837.8|15833.8|15834.8|15830.8|550
1625639900000|2021-07-07 06:38:20|15837.5|15833.5|15837.3|15833.3|15837.5|15833.5|15836.2|15832.2|550
1625639910000|2021-07-07 06:38:30|15837.4|15833.4|15839|15835|15839|15835|15836.8|15832.8|800
1625639920000|2021-07-07 06:38:40|15838.9|15834.9|15839.8|15835.8|15839.8|15835.8|15838.9|15834.9|200
1625639930000|2021-07-07 06:38:50|15839.9|15835.9|15840|15836|15840|15836|15839.9|15835.9|100
1625639940000|2021-07-07 06:39:00|15839.9|15835.9|15839.3|15835.3|15839.9|15835.9|15838.5|15834.5|600
1625639950000|2021-07-07 06:39:10|15840.7|15836.7|15843|15839|15843.2|15839.2|15840.3|15836.3|3500
1625639960000|2021-07-07 06:39:20|15842.5|15838.5|15841.5|15837.5|15842.8|15838.8|15841.5|15837.5|1850
1625639970000|2021-07-07 06:39:30|15841.6|15837.6|15841.1|15837.1|15841.6|15837.6|15840.1|15836.1|650
1625639980000|2021-07-07 06:39:40|15841|15837|15841|15837|15841.1|15837.1|15841|15837|100
1625639990000|2021-07-07 06:39:50|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|50
1625640000000|2021-07-07 06:40:00|15841.6|15837.6|15842.7|15838.7|15842.7|15838.7|15840.4|15836.4|1250
1625640010000|2021-07-07 06:40:10|15842.6|15838.6|15842.3|15838.3|15842.7|15838.7|15842|15838|1250
1625640020000|2021-07-07 06:40:20|15843.3|15839.3|15843.5|15839.5|15843.5|15839.5|15843.3|15839.3|1050
1625640030000|2021-07-07 06:40:30|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843|15839|1150
1625640040000|2021-07-07 06:40:40|15843.5|15839.5|15843.8|15839.8|15844.4|15840.4|15843.5|15839.5|3300
1625640050000|2021-07-07 06:40:50|15844.3|15840.3|15844.6|15840.6|15844.6|15840.6|15844.3|15840.3|500
1625640060000|2021-07-07 06:41:00|15844.5|15840.5|15843.4|15839.4|15844.7|15840.7|15843.2|15839.2|1450
1625640070000|2021-07-07 06:41:10|15843.5|15839.5|15843.7|15839.7|15843.7|15839.7|15843.1|15839.1|1050
1625640080000|2021-07-07 06:41:20|15843.2|15839.2|15843|15839|15843.2|15839.2|15842.4|15838.4|400
1625640090000|2021-07-07 06:41:30|15841.3|15837.3|15843.5|15839.5|15843.5|15839.5|15841.2|15837.2|550
1625640100000|2021-07-07 06:41:40|15843|15839|15843.3|15839.3|15843.3|15839.3|15843|15839|300
1625640110000|2021-07-07 06:41:50|15843.5|15839.5|15841.7|15837.7|15843.5|15839.5|15841.7|15837.7|550
1625640120000|2021-07-07 06:42:00|15842|15838|15841.8|15837.8|15842.5|15838.5|15841.5|15837.5|400
1625640130000|2021-07-07 06:42:10|15842|15838|15841.7|15837.7|15842.3|15838.3|15840.9|15836.9|700
1625640140000|2021-07-07 06:42:20|15842|15838|15842.2|15838.2|15842.4|15838.4|15842|15838|100
1625640150000|2021-07-07 06:42:30|15842.6|15838.6|15842.1|15838.1|15843.6|15839.6|15842.1|15838.1|400
1625640160000|2021-07-07 06:42:40|15842.2|15838.2|15841.7|15837.7|15842.5|15838.5|15841.7|15837.7|150
1625640170000|2021-07-07 06:42:50|15841.2|15837.2|15842.5|15838.5|15842.5|15838.5|15841.2|15837.2|400
1625640180000|2021-07-07 06:43:00|15842|15838|15841.8|15837.8|15842|15838|15841.6|15837.6|400
1625640190000|2021-07-07 06:43:10|15841.9|15837.9|15840.7|15836.7|15841.9|15837.9|15840.7|15836.7|650
1625640200000|2021-07-07 06:43:20|15841.2|15837.2|15840.7|15836.7|15841.2|15837.2|15840.7|15836.7|250
1625640210000|2021-07-07 06:43:30|15840.6|15836.6|15840.7|15836.7|15840.7|15836.7|15840.6|15836.6|500
1625640220000|2021-07-07 06:43:40|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|200
1625640230000|2021-07-07 06:43:50|15840.9|15836.9|15841.9|15837.9|15841.9|15837.9|15840.9|15836.9|450
1625640240000|2021-07-07 06:44:00|15842.4|15838.4|15841.7|15837.7|15842.4|15838.4|15841.6|15837.6|100
1625640250000|2021-07-07 06:44:10|15840.6|15836.6|15841|15837|15841|15837|15840.4|15836.4|250
1625640260000|2021-07-07 06:44:20|15840.7|15836.7|15841.2|15837.2|15841.2|15837.2|15840.3|15836.3|350
1625640270000|2021-07-07 06:44:30|15840.5|15836.5|15840.9|15836.9|15840.9|15836.9|15840.5|15836.5|300
1625640280000|2021-07-07 06:44:40|15840.5|15836.5|15840.5|15836.5|15840.5|15836.5|15840.5|15836.5|100
1625640290000|2021-07-07 06:44:50|15840.3|15836.3|15840.5|15836.5|15840.5|15836.5|15840.2|15836.2|250
1625640300000|2021-07-07 06:45:00|15840.1|15836.1|15839.2|15835.2|15840.1|15836.1|15839.2|15835.2|1150
1625640310000|2021-07-07 06:45:10|15839|15835|15838.3|15834.3|15839|15835|15838.2|15834.2|1950
1625640320000|2021-07-07 06:45:20|15838.1|15834.1|15838.1|15834.1|15838.1|15834.1|15838|15834|450
1625640330000|2021-07-07 06:45:30|15837.2|15833.2|15838.2|15834.2|15838.2|15834.2|15836.7|15832.7|3050
1625640340000|2021-07-07 06:45:40|15838.3|15834.3|15839.7|15835.7|15839.7|15835.7|15838.3|15834.3|250
1625640350000|2021-07-07 06:45:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|100
1625640360000|2021-07-07 06:46:00|15839.4|15835.4|15839.3|15835.3|15839.5|15835.5|15839.3|15835.3|50
1625640370000|2021-07-07 06:46:10|15839.8|15835.8|15840.3|15836.3|15840.5|15836.5|15839.8|15835.8|950
1625640380000|2021-07-07 06:46:20|15840.5|15836.5|15841.7|15837.7|15841.7|15837.7|15840.3|15836.3|600
1625640390000|2021-07-07 06:46:30|15841.2|15837.2|15841.2|15837.2|15841.4|15837.4|15840.6|15836.6|2550
1625640400000|2021-07-07 06:46:40|15840.4|15836.4|15840.8|15836.8|15841.1|15837.1|15840.4|15836.4|250
1625640410000|2021-07-07 06:46:50|15841.1|15837.1|15840|15836|15841.1|15837.1|15840|15836|400
1625640420000|2021-07-07 06:47:00|15840.5|15836.5|15840.7|15836.7|15840.7|15836.7|15840.5|15836.5|100
1625640430000|2021-07-07 06:47:10|15840.6|15836.6|15838.5|15834.5|15840.6|15836.6|15838.5|15834.5|150
1625640440000|2021-07-07 06:47:20|15838.3|15834.3|15838.3|15834.3|15838.5|15834.5|15837.8|15833.8|800
1625640450000|2021-07-07 06:47:30|15838.6|15834.6|15837.8|15833.8|15838.6|15834.6|15837.8|15833.8|200
1625640460000|2021-07-07 06:47:40|15837.9|15833.9|15838.2|15834.2|15838.2|15834.2|15837.9|15833.9|100
1625640470000|2021-07-07 06:47:50|15838.1|15834.1|15836.9|15832.9|15838.1|15834.1|15836.9|15832.9|200
1625640480000|2021-07-07 06:48:00|15837.3|15833.3|15836.1|15832.1|15837.3|15833.3|15836.1|15832.1|1600
1625640490000|2021-07-07 06:48:10|15836.2|15832.2|15836.8|15832.8|15836.8|15832.8|15836.2|15832.2|100
1625640500000|2021-07-07 06:48:20|15836.7|15832.7|15837.5|15833.5|15837.5|15833.5|15836.7|15832.7|550
1625640510000|2021-07-07 06:48:30|15836.6|15832.6|15836.5|15832.5|15836.6|15832.6|15836.3|15832.3|450
1625640520000|2021-07-07 06:48:40|15836.2|15832.2|15836.4|15832.4|15836.4|15832.4|15836.2|15832.2|100
1625640530000|2021-07-07 06:48:50|15836.7|15832.7|15836.4|15832.4|15837.2|15833.2|15836.4|15832.4|250
1625640540000|2021-07-07 06:49:00|15837.5|15833.5|15837.6|15833.6|15837.6|15833.6|15837.5|15833.5|200
1625640550000|2021-07-07 06:49:10|15837.5|15833.5|15836.7|15832.7|15837.5|15833.5|15836.1|15832.1|500
1625640560000|2021-07-07 06:49:20|15837|15833|15838|15834|15838.4|15834.4|15837|15833|450
1625640570000|2021-07-07 06:49:30|15837.8|15833.8|15836.7|15832.7|15837.8|15833.8|15836.7|15832.7|400
1625640580000|2021-07-07 06:49:40|15835.9|15831.9|15835.6|15831.6|15835.9|15831.9|15833.5|15829.5|3800
1625640590000|2021-07-07 06:49:50|15836.9|15832.9|15837.2|15833.2|15837.7|15833.7|15836.9|15832.9|800
1625640600000|2021-07-07 06:50:00|15837.9|15833.9|15838.7|15834.7|15838.7|15834.7|15837.9|15833.9|50
1625640610000|2021-07-07 06:50:10|15838.8|15834.8|15839.5|15835.5|15839.5|15835.5|15838.8|15834.8|250
1625640620000|2021-07-07 06:50:20|15839.7|15835.7|15840.8|15836.8|15840.8|15836.8|15839.5|15835.5|400
1625640630000|2021-07-07 06:50:30|15841|15837|15841.5|15837.5|15841.5|15837.5|15840.8|15836.8|300
1625640640000|2021-07-07 06:50:40|15841.7|15837.7|15841.4|15837.4|15841.7|15837.7|15841.4|15837.4|650
1625640650000|2021-07-07 06:50:50|15842.7|15838.7|15840.9|15836.9|15842.7|15838.7|15840.4|15836.4|600
1625640660000|2021-07-07 06:51:00|15841.3|15837.3|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|350
1625640670000|2021-07-07 06:51:10|15840.9|15836.9|15840.8|15836.8|15840.9|15836.9|15840.8|15836.8|350
1625640680000|2021-07-07 06:51:20|||||||||250
1625640690000|2021-07-07 06:51:30|||||||||100
1625640700000|2021-07-07 06:51:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|150
1625640710000|2021-07-07 06:51:50|||||||||100
1625640720000|2021-07-07 06:52:00|15841.6|15837.6|15842.5|15838.5|15842.5|15838.5|15841.5|15837.5|1200
1625640730000|2021-07-07 06:52:10|15842.3|15838.3|15841.4|15837.4|15842.3|15838.3|15841.4|15837.4|350
1625640740000|2021-07-07 06:52:20|15842|15838|15842.1|15838.1|15842.3|15838.3|15841.4|15837.4|300
1625640750000|2021-07-07 06:52:30|15841.8|15837.8|15842.9|15838.9|15842.9|15838.9|15841.8|15837.8|900
1625640760000|2021-07-07 06:52:40|15843.3|15839.3|15842.1|15838.1|15844.7|15840.7|15842.1|15838.1|1350
1625640770000|2021-07-07 06:52:50|15844.2|15840.2|15844.2|15840.2|15844.7|15840.7|15843.8|15839.8|850
1625640780000|2021-07-07 06:53:00|15844.3|15840.3|15843.9|15839.9|15844.3|15840.3|15843.7|15839.7|450
1625640790000|2021-07-07 06:53:10|15844.6|15840.6|15843.7|15839.7|15844.6|15840.6|15843.2|15839.2|650
1625640800000|2021-07-07 06:53:20|15843|15839|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|150
1625640810000|2021-07-07 06:53:30|15843.8|15839.8|15843|15839|15843.8|15839.8|15843|15839|150
1625640820000|2021-07-07 06:53:40|15843.1|15839.1|15842.5|15838.5|15844.2|15840.2|15842.5|15838.5|1650
1625640830000|2021-07-07 06:53:50|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|0
1625640840000|2021-07-07 06:54:00|||||||||150
1625640850000|2021-07-07 06:54:10|15842.4|15838.4|15841.8|15837.8|15842.4|15838.4|15840.7|15836.7|500
1625640860000|2021-07-07 06:54:20|15841.6|15837.6|15840.7|15836.7|15841.6|15837.6|15840.7|15836.7|300
1625640870000|2021-07-07 06:54:30|15840.5|15836.5|15839.8|15835.8|15840.7|15836.7|15839.8|15835.8|400
1625640890000|2021-07-07 06:54:50|15839.7|15835.7|15840.5|15836.5|15841|15837|15839.7|15835.7|1650
1625640900000|2021-07-07 06:55:00|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|0
1625640910000|2021-07-07 06:55:10|15840.2|15836.2|15840.6|15836.6|15840.7|15836.7|15840.2|15836.2|200
1625640920000|2021-07-07 06:55:20|15842.1|15838.1|15842.4|15838.4|15842.4|15838.4|15842.1|15838.1|50
1625640930000|2021-07-07 06:55:30|15842.7|15838.7|15842.4|15838.4|15842.7|15838.7|15842.2|15838.2|450
1625640940000|2021-07-07 06:55:40|15842.2|15838.2|15843.6|15839.6|15843.6|15839.6|15842.2|15838.2|300
1625640950000|2021-07-07 06:55:50|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.8|15839.8|400
1625640960000|2021-07-07 06:56:00|||||||||350
1625640970000|2021-07-07 06:56:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|50
1625640980000|2021-07-07 06:56:20|15844.7|15840.7|15844.4|15840.4|15844.7|15840.7|15844.4|15840.4|450
1625640990000|2021-07-07 06:56:30|15844.7|15840.7|15845|15841|15845|15841|15844.7|15840.7|850
1625641000000|2021-07-07 06:56:40|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|15845.1|15841.1|400
1625641010000|2021-07-07 06:56:50|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|500
1625641020000|2021-07-07 06:57:00|15844.2|15840.2|15844.7|15840.7|15844.7|15840.7|15844.1|15840.1|650
1625641030000|2021-07-07 06:57:10|15845.2|15841.2|15845.3|15841.3|15845.3|15841.3|15845|15841|1500
1625641040000|2021-07-07 06:57:20|15845.2|15841.2|15845.3|15841.3|15845.4|15841.4|15845.2|15841.2|100
1625641050000|2021-07-07 06:57:30|15845.4|15841.4|15846.4|15842.4|15846.4|15842.4|15845.4|15841.4|1050
1625641060000|2021-07-07 06:57:40|15846.7|15842.7|15846.1|15842.1|15846.7|15842.7|15845.8|15841.8|600
1625641070000|2021-07-07 06:57:50|15846|15842|15845.7|15841.7|15846.3|15842.3|15845.5|15841.5|450
1625641080000|2021-07-07 06:58:00|15845.5|15841.5|15844.6|15840.6|15845.6|15841.6|15844.2|15840.2|450
1625641090000|2021-07-07 06:58:10|15844.5|15840.5|15843.7|15839.7|15844.5|15840.5|15843.7|15839.7|100
1625641100000|2021-07-07 06:58:20|15844.6|15840.6|15845|15841|15845.5|15841.5|15844.6|15840.6|200
1625641110000|2021-07-07 06:58:30|15845.5|15841.5|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|300
1625641120000|2021-07-07 06:58:40|15845.4|15841.4|15845.7|15841.7|15845.7|15841.7|15845.4|15841.4|50
1625641130000|2021-07-07 06:58:50|15845.8|15841.8|15845.6|15841.6|15845.8|15841.8|15845.6|15841.6|200
1625641140000|2021-07-07 06:59:00|15845.9|15841.9|15845.7|15841.7|15845.9|15841.9|15845.7|15841.7|250
1625641150000|2021-07-07 06:59:10|15846.9|15842.9|15846.9|15842.9|15847.2|15843.2|15846.8|15842.8|3450
1625641160000|2021-07-07 06:59:20|15847|15843|15846.8|15842.8|15847|15843|15846.5|15842.5|250
1625641170000|2021-07-07 06:59:30|15846.9|15842.9|15847.5|15843.5|15847.5|15843.5|15846.7|15842.7|500
1625641180000|2021-07-07 06:59:40|15847.7|15843.7|15847.8|15843.8|15847.8|15843.8|15847.6|15843.6|850
1625641190000|2021-07-07 06:59:50|15848|15844|15846.7|15842.7|15848|15844|15846.7|15842.7|3200
1625641200000|2021-07-07 07:00:00|15847.1|15843.1|15850.9|15846.9|15850.9|15846.9|15847.1|15843.1|28550
1625641210000|2021-07-07 07:00:10|15851|15847|15850.5|15846.5|15851.1|15847.1|15850.4|15846.4|3000
1625641220000|2021-07-07 07:00:20|15849.4|15845.4|15849.3|15845.3|15849.6|15845.6|15848.9|15844.9|4350
1625641230000|2021-07-07 07:00:30|15848.9|15844.9|15849.2|15845.2|15849.2|15845.2|15848.6|15844.6|1050
1625641240000|2021-07-07 07:00:40|15849.4|15845.4|15849.5|15845.5|15849.7|15845.7|15849.4|15845.4|1000
1625641250000|2021-07-07 07:00:50|15849.3|15845.3|15849.4|15845.4|15849.5|15845.5|15849.3|15845.3|350
1625641260000|2021-07-07 07:01:00|15849.3|15845.3|15850.7|15846.7|15850.7|15846.7|15849.3|15845.3|2200
1625641270000|2021-07-07 07:01:10|15850.2|15846.2|15850.5|15846.5|15851|15847|15850|15846|250
1625641280000|2021-07-07 07:01:20|15849.9|15845.9|15849.2|15845.2|15850|15846|15849.2|15845.2|700
1625641290000|2021-07-07 07:01:30|15849|15845|15848.5|15844.5|15849|15845|15848.5|15844.5|600
1625641300000|2021-07-07 07:01:40|15848.2|15844.2|15849|15845|15849.6|15845.6|15848.2|15844.2|6750
1625641310000|2021-07-07 07:01:50|15849.3|15845.3|15849.3|15845.3|15849.6|15845.6|15849|15845|550
1625641320000|2021-07-07 07:02:00|15849.2|15845.2|15850.4|15846.4|15850.4|15846.4|15849.1|15845.1|550
1625641330000|2021-07-07 07:02:10|15850.3|15846.3|15850.5|15846.5|15850.6|15846.6|15850.3|15846.3|600
1625641340000|2021-07-07 07:02:20|15850.6|15846.6|15851.5|15847.5|15851.5|15847.5|15850.6|15846.6|1300
1625641350000|2021-07-07 07:02:30|15852.5|15848.5|15854.7|15850.7|15855.4|15851.4|15852.1|15848.1|57700
1625641360000|2021-07-07 07:02:40|15854.3|15850.3|15855.6|15851.6|15855.6|15851.6|15854.3|15850.3|1900
1625641370000|2021-07-07 07:02:50|15856|15852|15855.3|15851.3|15856.6|15852.6|15855.3|15851.3|6100
1625641380000|2021-07-07 07:03:00|15855.5|15851.5|15855.9|15851.9|15856.9|15852.9|15855.5|15851.5|3600
1625641390000|2021-07-07 07:03:10|15856.2|15852.2|15855.2|15851.2|15856.6|15852.6|15855.2|15851.2|1400
1625641400000|2021-07-07 07:03:20|15855.3|15851.3|15856.1|15852.1|15856.1|15852.1|15855.3|15851.3|1150
1625641410000|2021-07-07 07:03:30|15856|15852|15855.5|15851.5|15856|15852|15855.4|15851.4|850
1625641420000|2021-07-07 07:03:40|15855.6|15851.6|15851.9|15847.9|15855.6|15851.6|15851.9|15847.9|5400
1625641430000|2021-07-07 07:03:50|15851.7|15847.7|15850.9|15846.9|15851.7|15847.7|15850.4|15846.4|3800
1625641440000|2021-07-07 07:04:00|15851|15847|15852.5|15848.5|15852.5|15848.5|15851|15847|1100
1625641450000|2021-07-07 07:04:10|15851.7|15847.7|15851|15847|15851.7|15847.7|15850.2|15846.2|2650
1625641460000|2021-07-07 07:04:20|15851.1|15847.1|15851.1|15847.1|15851.1|15847.1|15851|15847|650
1625641470000|2021-07-07 07:04:30|15850.2|15846.2|15848.5|15844.5|15850.2|15846.2|15848.4|15844.4|4250
1625641480000|2021-07-07 07:04:40|15848.7|15844.7|15848.7|15844.7|15849.4|15845.4|15848.4|15844.4|3350
1625641490000|2021-07-07 07:04:50|15848.4|15844.4|15846.8|15842.8|15848.4|15844.4|15845.5|15841.5|13000
1625641500000|2021-07-07 07:05:00|15847.5|15843.5|15848.6|15844.6|15848.7|15844.7|15847.2|15843.2|1500
1625641510000|2021-07-07 07:05:10|15848.3|15844.3|15845.4|15841.4|15848.3|15844.3|15844.8|15840.8|4100
1625641520000|2021-07-07 07:05:20|15844.4|15840.4|15846.2|15842.2|15846.2|15842.2|15844.4|15840.4|2300
1625641530000|2021-07-07 07:05:30|15846.4|15842.4|15844.3|15840.3|15846.5|15842.5|15844.3|15840.3|1600
1625641540000|2021-07-07 07:05:40|15844.5|15840.5|15843.4|15839.4|15844.7|15840.7|15843.4|15839.4|1500
1625641550000|2021-07-07 07:05:50|15843.1|15839.1|15842.4|15838.4|15843.1|15839.1|15840.9|15836.9|3200
1625641560000|2021-07-07 07:06:00|15842.1|15838.1|15842.6|15838.6|15843.1|15839.1|15842.1|15838.1|1050
1625641570000|2021-07-07 07:06:10|15842.8|15838.8|15842.9|15838.9|15842.9|15838.9|15842.6|15838.6|400
1625641580000|2021-07-07 07:06:20|15842.8|15838.8|15841.8|15837.8|15842.8|15838.8|15841.8|15837.8|1250
1625641590000|2021-07-07 07:06:30|15841|15837|15839|15835|15841|15837|15838.4|15834.4|3300
1625641600000|2021-07-07 07:06:40|15839.7|15835.7|15838|15834|15839.7|15835.7|15838|15834|1450
1625641610000|2021-07-07 07:06:50|15837.9|15833.9|15838.1|15834.1|15838.3|15834.3|15837.8|15833.8|850
1625641620000|2021-07-07 07:07:00|15837.8|15833.8|15839.5|15835.5|15839.5|15835.5|15837.8|15833.8|950
1625641630000|2021-07-07 07:07:10|15840|15836|15839|15835|15840|15836|15839|15835|500
1625641640000|2021-07-07 07:07:20|15838.9|15834.9|15838.9|15834.9|15839.1|15835.1|15838.3|15834.3|650
1625641650000|2021-07-07 07:07:30|15839|15835|15838.5|15834.5|15839|15835|15838.5|15834.5|300
1625641660000|2021-07-07 07:07:40|15838.4|15834.4|15837.8|15833.8|15838.4|15834.4|15837.7|15833.7|1350
1625641670000|2021-07-07 07:07:50|15836.2|15832.2|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|700
1625641680000|2021-07-07 07:08:00|15837.2|15833.2|15836.7|15832.7|15837.2|15833.2|15836.7|15832.7|650
1625641690000|2021-07-07 07:08:10|15836.9|15832.9|15837.2|15833.2|15837.4|15833.4|15836.9|15832.9|100
1625641700000|2021-07-07 07:08:20|15837.3|15833.3|15837.4|15833.4|15837.7|15833.7|15837.3|15833.3|1100
1625641710000|2021-07-07 07:08:30|15837.5|15833.5|15836.2|15832.2|15837.5|15833.5|15835.9|15831.9|2150
1625641720000|2021-07-07 07:08:40|15836.1|15832.1|15837.5|15833.5|15837.5|15833.5|15835.7|15831.7|750
1625641730000|2021-07-07 07:08:50|15838.9|15834.9|15837.7|15833.7|15838.9|15834.9|15837.7|15833.7|900
1625641740000|2021-07-07 07:09:00|15837.9|15833.9|15839.3|15835.3|15839.5|15835.5|15837.9|15833.9|1500
1625641750000|2021-07-07 07:09:10|15838.1|15834.1|15839.9|15835.9|15839.9|15835.9|15838.1|15834.1|2300
1625641760000|2021-07-07 07:09:20|15840.1|15836.1|15838.9|15834.9|15840.1|15836.1|15838.9|15834.9|550
1625641770000|2021-07-07 07:09:30|15838.4|15834.4|15837.6|15833.6|15838.4|15834.4|15837.6|15833.6|500
1625641780000|2021-07-07 07:09:40|15838.5|15834.5|15838.7|15834.7|15838.7|15834.7|15838.5|15834.5|400
1625641790000|2021-07-07 07:09:50|15838.8|15834.8|15838.9|15834.9|15838.9|15834.9|15838.5|15834.5|250
1625641800000|2021-07-07 07:10:00|15838.8|15834.8|15839.2|15835.2|15839.7|15835.7|15838.8|15834.8|100
1625641810000|2021-07-07 07:10:10|15837.4|15833.4|15838.6|15834.6|15838.6|15834.6|15837.2|15833.2|1400
1625641820000|2021-07-07 07:10:20|15838.4|15834.4|15835.3|15831.3|15838.4|15834.4|15835.3|15831.3|5350
1625641830000|2021-07-07 07:10:30|15835.7|15831.7|15836.7|15832.7|15836.7|15832.7|15835.7|15831.7|250
1625641840000|2021-07-07 07:10:40|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.5|15831.5|1150
1625641850000|2021-07-07 07:10:50|15835.8|15831.8|15835.9|15831.9|15836.2|15832.2|15835.7|15831.7|1150
1625641860000|2021-07-07 07:11:00|15834.4|15830.4|15834.2|15830.2|15834.5|15830.5|15834.2|15830.2|1050
1625641870000|2021-07-07 07:11:10|15834.5|15830.5|15833|15829|15835.6|15831.6|15832.4|15828.4|3800
1625641880000|2021-07-07 07:11:20|15832.7|15828.7|15832.1|15828.1|15832.7|15828.7|15831.5|15827.5|1650
1625641890000|2021-07-07 07:11:30|15832.2|15828.2|15831.6|15827.6|15832.2|15828.2|15831.6|15827.6|1450
1625641900000|2021-07-07 07:11:40|15831.1|15827.1|15832|15828|15832|15828|15831.1|15827.1|850
1625641910000|2021-07-07 07:11:50|15830.7|15826.7|15830.5|15826.5|15830.7|15826.7|15830.1|15826.1|2600
1625641920000|2021-07-07 07:12:00|15830.2|15826.2|15828.5|15824.5|15830.2|15826.2|15828.2|15824.2|8750
1625641930000|2021-07-07 07:12:10|15828.6|15824.6|15827.7|15823.7|15829.3|15825.3|15827|15823|6950
1625641940000|2021-07-07 07:12:20|15828.7|15824.7|15829|15825|15829.1|15825.1|15828.3|15824.3|1900
1625641950000|2021-07-07 07:12:30|15828.8|15824.8|15830.9|15826.9|15830.9|15826.9|15828.8|15824.8|1150
1625641960000|2021-07-07 07:12:40|15831.2|15827.2|15832.1|15828.1|15832.2|15828.2|15831.2|15827.2|350
1625641970000|2021-07-07 07:12:50|15832.2|15828.2|15834.9|15830.9|15834.9|15830.9|15832.2|15828.2|500
1625641980000|2021-07-07 07:13:00|15833.8|15829.8|15833.3|15829.3|15834.4|15830.4|15833.3|15829.3|2350
1625641990000|2021-07-07 07:13:10|15833.6|15829.6|15834.1|15830.1|15834.1|15830.1|15833.6|15829.6|850
1625642000000|2021-07-07 07:13:20|15834.4|15830.4|15834.5|15830.5|15834.6|15830.6|15834.3|15830.3|450
1625642010000|2021-07-07 07:13:30|15834.8|15830.8|15836.1|15832.1|15836.1|15832.1|15834.8|15830.8|750
1625642020000|2021-07-07 07:13:40|15835.8|15831.8|15837.1|15833.1|15837.1|15833.1|15835.8|15831.8|1000
1625642030000|2021-07-07 07:13:50|15837.4|15833.4|15837|15833|15837.4|15833.4|15836|15832|850
1625642040000|2021-07-07 07:14:00|15836.9|15832.9|15836.6|15832.6|15837|15833|15836.6|15832.6|1750
1625642050000|2021-07-07 07:14:10|15836.7|15832.7|15836.9|15832.9|15836.9|15832.9|15836.7|15832.7|200
1625642060000|2021-07-07 07:14:20|15837.4|15833.4|15839.6|15835.6|15839.6|15835.6|15837.4|15833.4|850
1625642070000|2021-07-07 07:14:30|15839.7|15835.7|15838.4|15834.4|15839.7|15835.7|15838.4|15834.4|700
1625642080000|2021-07-07 07:14:40|15838.5|15834.5|15840.4|15836.4|15840.4|15836.4|15838.5|15834.5|1100
1625642090000|2021-07-07 07:14:50|15839.9|15835.9|15839.5|15835.5|15840.4|15836.4|15839.5|15835.5|650
1625642100000|2021-07-07 07:15:00|15839.6|15835.6|15840.1|15836.1|15840.1|15836.1|15839.5|15835.5|600
1625642110000|2021-07-07 07:15:10|15839.8|15835.8|15840.1|15836.1|15840.2|15836.2|15839.8|15835.8|450
1625642120000|2021-07-07 07:15:20|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|100
1625642130000|2021-07-07 07:15:30|||||||||100
1625642140000|2021-07-07 07:15:40|15841|15837|15841.3|15837.3|15841.9|15837.9|15841|15837|1350
1625642150000|2021-07-07 07:15:50|15841.5|15837.5|15841.7|15837.7|15842.1|15838.1|15841.3|15837.3|650
1625642160000|2021-07-07 07:16:00|15842.7|15838.7|15842.8|15838.8|15842.8|15838.8|15842.7|15838.7|300
1625642170000|2021-07-07 07:16:10|15843.2|15839.2|15842.3|15838.3|15843.5|15839.5|15842.3|15838.3|1450
1625642180000|2021-07-07 07:16:20|15842.7|15838.7|15842.3|15838.3|15842.7|15838.7|15841.7|15837.7|200
1625642190000|2021-07-07 07:16:30|15842.8|15838.8|15841|15837|15842.8|15838.8|15840.9|15836.9|1200
1625642200000|2021-07-07 07:16:40|15839.1|15835.1|15839.8|15835.8|15839.8|15835.8|15839.1|15835.1|100
1625642210000|2021-07-07 07:16:50|15840|15836|15840.5|15836.5|15840.5|15836.5|15839.9|15835.9|400
1625642220000|2021-07-07 07:17:00|15840.8|15836.8|15839.1|15835.1|15841|15837|15839.1|15835.1|150
1625642230000|2021-07-07 07:17:10|15838.7|15834.7|15838.6|15834.6|15839.4|15835.4|15838.3|15834.3|100
1625642240000|2021-07-07 07:17:20|15839.4|15835.4|15838.8|15834.8|15839.4|15835.4|15837.4|15833.4|850
1625642250000|2021-07-07 07:17:30|15838.7|15834.7|15839.4|15835.4|15839.6|15835.6|15838.7|15834.7|500
1625642260000|2021-07-07 07:17:40|15839.9|15835.9|15839.3|15835.3|15839.9|15835.9|15839.2|15835.2|550
1625642270000|2021-07-07 07:17:50|15839.7|15835.7|15839.6|15835.6|15839.7|15835.7|15839.6|15835.6|150
1625642280000|2021-07-07 07:18:00|15839.2|15835.2|15839.8|15835.8|15839.8|15835.8|15839.2|15835.2|400
1625642290000|2021-07-07 07:18:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15839.5|15835.5|1650
1625642300000|2021-07-07 07:18:20|15840.5|15836.5|15840|15836|15841.1|15837.1|15840|15836|300
1625642310000|2021-07-07 07:18:30|15839.9|15835.9|15839.7|15835.7|15839.9|15835.9|15839.7|15835.7|150
1625642320000|2021-07-07 07:18:40|15840|15836|15840.1|15836.1|15840.7|15836.7|15840|15836|400
1625642330000|2021-07-07 07:18:50|15840|15836|15838.8|15834.8|15840.1|15836.1|15838.8|15834.8|700
1625642340000|2021-07-07 07:19:00|15838.9|15834.9|15839.7|15835.7|15839.7|15835.7|15838.9|15834.9|150
1625642350000|2021-07-07 07:19:10|15839.9|15835.9|15841.9|15837.9|15842.7|15838.7|15839.9|15835.9|3100
1625642360000|2021-07-07 07:19:20|15842.2|15838.2|15841.3|15837.3|15842.2|15838.2|15841.2|15837.2|200
1625642370000|2021-07-07 07:19:30|15841.4|15837.4|15841.2|15837.2|15841.7|15837.7|15841.2|15837.2|300
1625642380000|2021-07-07 07:19:40|15840.8|15836.8|15840.1|15836.1|15840.8|15836.8|15840.1|15836.1|550
1625642390000|2021-07-07 07:19:50|15839.9|15835.9|15840.1|15836.1|15840.1|15836.1|15839.9|15835.9|50
1625642400000|2021-07-07 07:20:00|15840.4|15836.4|15840.6|15836.6|15840.6|15836.6|15840.3|15836.3|400
1625642410000|2021-07-07 07:20:10|15841|15837|15839.2|15835.2|15841|15837|15839|15835|3700
1625642420000|2021-07-07 07:20:20|15838.9|15834.9|15837.4|15833.4|15838.9|15834.9|15837.4|15833.4|750
1625642430000|2021-07-07 07:20:30|15837.8|15833.8|15838|15834|15838|15834|15837.5|15833.5|400
1625642440000|2021-07-07 07:20:40|15837.9|15833.9|15837.5|15833.5|15838.3|15834.3|15837.5|15833.5|200
1625642450000|2021-07-07 07:20:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15836.2|15832.2|500
1625642460000|2021-07-07 07:21:00|15837.3|15833.3|15836.5|15832.5|15837.3|15833.3|15836.5|15832.5|100
1625642470000|2021-07-07 07:21:10|15837.7|15833.7|15838.1|15834.1|15838.1|15834.1|15836.8|15832.8|250
1625642480000|2021-07-07 07:21:20|15837.5|15833.5|15837.4|15833.4|15837.5|15833.5|15837.2|15833.2|450
1625642490000|2021-07-07 07:21:30|15837.6|15833.6|15837.2|15833.2|15837.6|15833.6|15837.2|15833.2|100
1625642500000|2021-07-07 07:21:40|15837.3|15833.3|15838|15834|15838.2|15834.2|15837.3|15833.3|350
1625642510000|2021-07-07 07:21:50|15838.6|15834.6|15838.6|15834.6|15838.6|15834.6|15838.4|15834.4|50
1625642520000|2021-07-07 07:22:00|15839|15835|15838.8|15834.8|15839.7|15835.7|15838.8|15834.8|1400
1625642530000|2021-07-07 07:22:10|15838.7|15834.7|15839.2|15835.2|15839.3|15835.3|15838.7|15834.7|50
1625642540000|2021-07-07 07:22:20|15839.4|15835.4|15840.2|15836.2|15840.2|15836.2|15839.4|15835.4|500
1625642550000|2021-07-07 07:22:30|15840.6|15836.6|15842.7|15838.7|15842.7|15838.7|15840.6|15836.6|600
1625642560000|2021-07-07 07:22:40|15842.6|15838.6|15841.8|15837.8|15842.6|15838.6|15840.5|15836.5|1400
1625642570000|2021-07-07 07:22:50|15841.5|15837.5|15842.8|15838.8|15842.8|15838.8|15841.5|15837.5|350
1625642580000|2021-07-07 07:23:00|15842.7|15838.7|15842.3|15838.3|15842.7|15838.7|15842.3|15838.3|1650
1625642590000|2021-07-07 07:23:10|15841.6|15837.6|15841.6|15837.6|15841.7|15837.7|15841|15837|650
1625642600000|2021-07-07 07:23:20|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.1|15838.1|5100
1625642610000|2021-07-07 07:23:30|15842.2|15838.2|15842.3|15838.3|15843.7|15839.7|15842.2|15838.2|5600
1625642620000|2021-07-07 07:23:40|15842.4|15838.4|15842.2|15838.2|15842.4|15838.4|15841.9|15837.9|150
1625642630000|2021-07-07 07:23:50|15842.3|15838.3|15842.4|15838.4|15842.7|15838.7|15842.3|15838.3|450
1625642640000|2021-07-07 07:24:00|15842.7|15838.7|15842.5|15838.5|15842.7|15838.7|15842.4|15838.4|200
1625642650000|2021-07-07 07:24:10|15843.5|15839.5|15843.1|15839.1|15843.7|15839.7|15842.5|15838.5|3050
1625642660000|2021-07-07 07:24:20|15843.4|15839.4|15842.9|15838.9|15843.4|15839.4|15842.6|15838.6|2050
1625642670000|2021-07-07 07:24:30|15841.9|15837.9|15840.7|15836.7|15841.9|15837.9|15840.7|15836.7|550
1625642680000|2021-07-07 07:24:40|15840.8|15836.8|15840.5|15836.5|15840.8|15836.8|15840.5|15836.5|150
1625642690000|2021-07-07 07:24:50|15839.9|15835.9|15838.9|15834.9|15839.9|15835.9|15838.9|15834.9|1100
1625642700000|2021-07-07 07:25:00|15839.2|15835.2|15839.5|15835.5|15839.5|15835.5|15839.2|15835.2|50
1625642710000|2021-07-07 07:25:10|||||||||250
1625642720000|2021-07-07 07:25:20|15840.2|15836.2|15840.8|15836.8|15840.8|15836.8|15840.2|15836.2|1100
1625642730000|2021-07-07 07:25:30|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|200
1625642740000|2021-07-07 07:25:40|15841.3|15837.3|15841.9|15837.9|15841.9|15837.9|15841.3|15837.3|250
1625642750000|2021-07-07 07:25:50|15841.8|15837.8|15841|15837|15841.8|15837.8|15841|15837|550
1625642760000|2021-07-07 07:26:00|15841.3|15837.3|15841.4|15837.4|15841.4|15837.4|15841.3|15837.3|200
1625642770000|2021-07-07 07:26:10|15841.3|15837.3|15841|15837|15841.3|15837.3|15841|15837|200
1625642780000|2021-07-07 07:26:20|15840.4|15836.4|15840|15836|15840.4|15836.4|15840|15836|1100
1625642790000|2021-07-07 07:26:30|15840.1|15836.1|15839.9|15835.9|15840.5|15836.5|15839.9|15835.9|100
1625642800000|2021-07-07 07:26:40|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|400
1625642810000|2021-07-07 07:26:50|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|150
1625642820000|2021-07-07 07:27:00|15838.8|15834.8|15837.3|15833.3|15838.8|15834.8|15837.3|15833.3|350
1625642830000|2021-07-07 07:27:10|15836.8|15832.8|15836.3|15832.3|15836.8|15832.8|15836.1|15832.1|2100
1625642840000|2021-07-07 07:27:20|15836|15832|15836.1|15832.1|15836.9|15832.9|15836|15832|1150
1625642850000|2021-07-07 07:27:30|15835.9|15831.9|15833.7|15829.7|15835.9|15831.9|15833.7|15829.7|1250
1625642860000|2021-07-07 07:27:40|15833.6|15829.6|15833.4|15829.4|15833.7|15829.7|15832.7|15828.7|1450
1625642870000|2021-07-07 07:27:50|15833|15829|15832.9|15828.9|15834.1|15830.1|15832.7|15828.7|1100
1625642880000|2021-07-07 07:28:00|15833.4|15829.4|15834.9|15830.9|15834.9|15830.9|15833.4|15829.4|1850
1625642890000|2021-07-07 07:28:10|15834.8|15830.8|15835|15831|15835|15831|15834.8|15830.8|450
1625642900000|2021-07-07 07:28:20|15835.2|15831.2|15833.3|15829.3|15835.5|15831.5|15833.3|15829.3|2350
1625642910000|2021-07-07 07:28:30|15833.5|15829.5|15834.1|15830.1|15834.1|15830.1|15833.3|15829.3|350
1625642920000|2021-07-07 07:28:40|15834.7|15830.7|15834.1|15830.1|15835.1|15831.1|15834.1|15830.1|500
1625642930000|2021-07-07 07:28:50|15835.1|15831.1|15836|15832|15836.1|15832.1|15835.1|15831.1|200
1625642940000|2021-07-07 07:29:00|15836.1|15832.1|15838.7|15834.7|15838.7|15834.7|15836.1|15832.1|450
1625642950000|2021-07-07 07:29:10|15838.1|15834.1|15836.3|15832.3|15838.1|15834.1|15836.3|15832.3|300
1625642960000|2021-07-07 07:29:20|15836.1|15832.1|15834.5|15830.5|15836.2|15832.2|15834.5|15830.5|350
1625642970000|2021-07-07 07:29:30|15833.9|15829.9|15832.9|15828.9|15833.9|15829.9|15832.9|15828.9|400
1625642980000|2021-07-07 07:29:40|15832.8|15828.8|15832.7|15828.7|15832.8|15828.8|15832.7|15828.7|800
1625642990000|2021-07-07 07:29:50|15832.5|15828.5|15832|15828|15832.5|15828.5|15832|15828|500
1625643000000|2021-07-07 07:30:00|15831.1|15827.1|15832.8|15828.8|15832.8|15828.8|15830.6|15826.6|1900
1625643010000|2021-07-07 07:30:10|15832.7|15828.7|15831.6|15827.6|15832.7|15828.7|15831.6|15827.6|500
1625643020000|2021-07-07 07:30:20|15832.2|15828.2|15831.7|15827.7|15832.6|15828.6|15831.7|15827.7|750
1625643030000|2021-07-07 07:30:30|15831.6|15827.6|15829.7|15825.7|15831.7|15827.7|15829.7|15825.7|450
1625643040000|2021-07-07 07:30:40|15829.6|15825.6|15826.7|15822.7|15829.6|15825.6|15824.9|15820.9|11950
1625643050000|2021-07-07 07:30:50|15827.3|15823.3|15826.4|15822.4|15827.7|15823.7|15826.4|15822.4|2000
1625643060000|2021-07-07 07:31:00|15829.1|15825.1|15826.8|15822.8|15829.1|15825.1|15826.8|15822.8|2500
1625643070000|2021-07-07 07:31:10|15826.7|15822.7|15826.7|15822.7|15827|15823|15826.2|15822.2|1100
1625643080000|2021-07-07 07:31:20|15827|15823|15827.3|15823.3|15827.6|15823.6|15826.7|15822.7|1350
1625643090000|2021-07-07 07:31:30|15828.4|15824.4|15828.9|15824.9|15830.7|15826.7|15828.4|15824.4|1550
1625643100000|2021-07-07 07:31:40|15828.8|15824.8|15829.1|15825.1|15829.1|15825.1|15828.8|15824.8|250
1625643110000|2021-07-07 07:31:50|15829.2|15825.2|15829.2|15825.2|15829.4|15825.4|15828.8|15824.8|250
1625643120000|2021-07-07 07:32:00|15829|15825|15828.2|15824.2|15829.2|15825.2|15828.1|15824.1|1650
1625643130000|2021-07-07 07:32:10|15828.1|15824.1|15827.5|15823.5|15828.1|15824.1|15827.5|15823.5|700
1625643140000|2021-07-07 07:32:20|15827.8|15823.8|15828.6|15824.6|15828.6|15824.6|15827.8|15823.8|850
1625643150000|2021-07-07 07:32:30|15829.5|15825.5|15828.5|15824.5|15829.5|15825.5|15828.5|15824.5|500
1625643160000|2021-07-07 07:32:40|15828.6|15824.6|15829.7|15825.7|15829.7|15825.7|15828.6|15824.6|5950
1625643170000|2021-07-07 07:32:50|15829.9|15825.9|15830.5|15826.5|15831|15827|15829.9|15825.9|950
1625643180000|2021-07-07 07:33:00|15830.2|15826.2|15828.6|15824.6|15830.2|15826.2|15828.6|15824.6|200
1625643190000|2021-07-07 07:33:10|15828.5|15824.5|15827.1|15823.1|15829.6|15825.6|15827|15823|5950
1625643200000|2021-07-07 07:33:20|15828.4|15824.4|15829.5|15825.5|15829.5|15825.5|15828.4|15824.4|3950
1625643210000|2021-07-07 07:33:30|15829.6|15825.6|15826.2|15822.2|15829.6|15825.6|15826.2|15822.2|1850
1625643220000|2021-07-07 07:33:40|15826.4|15822.4|15825.3|15821.3|15827.1|15823.1|15825.3|15821.3|600
1625643230000|2021-07-07 07:33:50|15825.5|15821.5|15826.5|15822.5|15826.5|15822.5|15824.8|15820.8|5150
1625643240000|2021-07-07 07:34:00|15825.7|15821.7|15825|15821|15827.1|15823.1|15824.8|15820.8|2350
1625643250000|2021-07-07 07:34:10|15824.7|15820.7|15826.1|15822.1|15826.1|15822.1|15824.7|15820.7|4900
1625643260000|2021-07-07 07:34:20|15825.6|15821.6|15821.1|15817.1|15825.6|15821.6|15821.1|15817.1|4750
1625643270000|2021-07-07 07:34:30|15821|15817|15822.1|15818.1|15822.1|15818.1|15820.7|15816.7|6800
1625643280000|2021-07-07 07:34:40|15821|15817|15822.8|15818.8|15823.3|15819.3|15821|15817|1000
1625643290000|2021-07-07 07:34:50|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15821.7|15817.7|550
1625643300000|2021-07-07 07:35:00|15822.2|15818.2|15821.3|15817.3|15822.2|15818.2|15821.3|15817.3|1450
1625643310000|2021-07-07 07:35:10|15821.7|15817.7|15822.7|15818.7|15822.8|15818.8|15821.7|15817.7|1700
1625643320000|2021-07-07 07:35:20|15821.9|15817.9|15825.1|15821.1|15825.1|15821.1|15821.9|15817.9|1400
1625643330000|2021-07-07 07:35:30|15824.6|15820.6|15825.9|15821.9|15825.9|15821.9|15824.6|15820.6|850
1625643340000|2021-07-07 07:35:40|15828.1|15824.1|15827.9|15823.9|15828.1|15824.1|15827.9|15823.9|1050
1625643350000|2021-07-07 07:35:50|15828|15824|15827.9|15823.9|15828.8|15824.8|15827.9|15823.9|300
1625643360000|2021-07-07 07:36:00|15827.7|15823.7|15826.5|15822.5|15828.3|15824.3|15826.5|15822.5|1650
1625643370000|2021-07-07 07:36:10|15826|15822|15826.7|15822.7|15826.7|15822.7|15826|15822|900
1625643380000|2021-07-07 07:36:20|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827|15823|850
1625643390000|2021-07-07 07:36:30|15827.3|15823.3|15827.2|15823.2|15827.3|15823.3|15827.2|15823.2|500
1625643400000|2021-07-07 07:36:40|15826.7|15822.7|15827.2|15823.2|15827.2|15823.2|15826.7|15822.7|700
1625643410000|2021-07-07 07:36:50|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|300
1625643420000|2021-07-07 07:37:00|15827.2|15823.2|15827|15823|15827.2|15823.2|15827|15823|350
1625643430000|2021-07-07 07:37:10|15827.5|15823.5|15827.1|15823.1|15827.5|15823.5|15827.1|15823.1|2100
1625643440000|2021-07-07 07:37:20|15827.2|15823.2|15826.5|15822.5|15827.5|15823.5|15826.5|15822.5|2300
1625643450000|2021-07-07 07:37:30|15826.7|15822.7|15826.7|15822.7|15826.8|15822.8|15826.7|15822.7|100
1625643460000|2021-07-07 07:37:40|15827.9|15823.9|15829|15825|15829|15825|15827.9|15823.9|1000
1625643470000|2021-07-07 07:37:50|15829.6|15825.6|15829.8|15825.8|15829.8|15825.8|15829.6|15825.6|750
1625643480000|2021-07-07 07:38:00|15831|15827|15830.7|15826.7|15832.2|15828.2|15830.7|15826.7|1900
1625643490000|2021-07-07 07:38:10|15831.4|15827.4|15831.9|15827.9|15831.9|15827.9|15831.3|15827.3|150
1625643500000|2021-07-07 07:38:20|15831.8|15827.8|15833|15829|15833|15829|15831.8|15827.8|900
1625643510000|2021-07-07 07:38:30|15833.9|15829.9|15833.7|15829.7|15835.4|15831.4|15833.5|15829.5|2400
1625643520000|2021-07-07 07:38:40|15833.6|15829.6|15835.6|15831.6|15836|15832|15833.6|15829.6|750
1625643530000|2021-07-07 07:38:50|15834.7|15830.7|15834.3|15830.3|15834.7|15830.7|15834.2|15830.2|750
1625643540000|2021-07-07 07:39:00|15834.2|15830.2|15833|15829|15834.5|15830.5|15833|15829|1150
1625643550000|2021-07-07 07:39:10|15834|15830|15834.7|15830.7|15835|15831|15833.9|15829.9|1800
1625643560000|2021-07-07 07:39:20|15835.6|15831.6|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|800
1625643570000|2021-07-07 07:39:30|15835.1|15831.1|15835.1|15831.1|15835.1|15831.1|15834.9|15830.9|150
1625643580000|2021-07-07 07:39:40|15835|15831|15835.4|15831.4|15835.7|15831.7|15834.9|15830.9|500
1625643590000|2021-07-07 07:39:50|15836|15832|15835.5|15831.5|15836.2|15832.2|15835.4|15831.4|300
1625643600000|2021-07-07 07:40:00|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15834.3|15830.3|750
1625643610000|2021-07-07 07:40:10|15834|15830|15833|15829|15834|15830|15833|15829|550
1625643620000|2021-07-07 07:40:20|15833.7|15829.7|15833.5|15829.5|15833.7|15829.7|15833.5|15829.5|400
1625643630000|2021-07-07 07:40:30|15833.2|15829.2|15835.8|15831.8|15837.6|15833.6|15833.2|15829.2|2300
1625643640000|2021-07-07 07:40:40|15836.5|15832.5|15837|15833|15837|15833|15836.2|15832.2|200
1625643650000|2021-07-07 07:40:50|15837.5|15833.5|15837.5|15833.5|15837.6|15833.6|15837.5|15833.5|250
1625643660000|2021-07-07 07:41:00|15836|15832|15833.7|15829.7|15836|15832|15833.6|15829.6|1100
1625643670000|2021-07-07 07:41:10|15834|15830|15834.6|15830.6|15834.8|15830.8|15834|15830|100
1625643680000|2021-07-07 07:41:20|15833.8|15829.8|15833.4|15829.4|15833.8|15829.8|15832.9|15828.9|300
1625643690000|2021-07-07 07:41:30|15833.6|15829.6|15833.4|15829.4|15833.7|15829.7|15833.4|15829.4|250
1625643700000|2021-07-07 07:41:40|15833.5|15829.5|15832.7|15828.7|15833.5|15829.5|15832.7|15828.7|150
1625643710000|2021-07-07 07:41:50|15832.8|15828.8|15831.3|15827.3|15832.8|15828.8|15831.2|15827.2|1150
1625643720000|2021-07-07 07:42:00|15831.9|15827.9|15831.4|15827.4|15832.7|15828.7|15831.4|15827.4|900
1625643730000|2021-07-07 07:42:10|15831.9|15827.9|15833.4|15829.4|15833.4|15829.4|15831.9|15827.9|250
1625643740000|2021-07-07 07:42:20|15834|15830|15833.7|15829.7|15834|15830|15832.7|15828.7|200
1625643750000|2021-07-07 07:42:30|15833.9|15829.9|15835|15831|15835.1|15831.1|15833.9|15829.9|100
1625643760000|2021-07-07 07:42:40|15835.1|15831.1|15835.1|15831.1|15836.7|15832.7|15834.5|15830.5|700
1625643770000|2021-07-07 07:42:50|15834.9|15830.9|15837.3|15833.3|15837.3|15833.3|15834.9|15830.9|800
1625643780000|2021-07-07 07:43:00|15837.7|15833.7|15837.4|15833.4|15837.7|15833.7|15837.4|15833.4|600
1625643790000|2021-07-07 07:43:10|15836|15832|15836.1|15832.1|15836.4|15832.4|15835.5|15831.5|550
1625643800000|2021-07-07 07:43:20|15835.8|15831.8|15836.2|15832.2|15836.4|15832.4|15835.7|15831.7|100
1625643810000|2021-07-07 07:43:30|15837.3|15833.3|15836.1|15832.1|15837.7|15833.7|15836.1|15832.1|400
1625643820000|2021-07-07 07:43:40|15836.3|15832.3|15837.9|15833.9|15838|15834|15836.1|15832.1|600
1625643830000|2021-07-07 07:43:50|15838.3|15834.3|15838.5|15834.5|15838.5|15834.5|15838.2|15834.2|150
1625643840000|2021-07-07 07:44:00|15838.9|15834.9|15839|15835|15839|15835|15838.9|15834.9|50
1625643850000|2021-07-07 07:44:10|15839.2|15835.2|15839.1|15835.1|15839.6|15835.6|15838.8|15834.8|850
1625643860000|2021-07-07 07:44:20|15837.7|15833.7|15836.9|15832.9|15837.7|15833.7|15836.9|15832.9|750
1625643870000|2021-07-07 07:44:30|15837.3|15833.3|15838.4|15834.4|15838.4|15834.4|15837.2|15833.2|400
1625643880000|2021-07-07 07:44:40|15837.6|15833.6|15841.4|15837.4|15841.4|15837.4|15837.6|15833.6|1250
1625643890000|2021-07-07 07:44:50|15841.5|15837.5|15839.8|15835.8|15841.7|15837.7|15839.8|15835.8|2150
1625643900000|2021-07-07 07:45:00|15840|15836|15839.4|15835.4|15841.2|15837.2|15839.4|15835.4|1000
1625643910000|2021-07-07 07:45:10|15838.5|15834.5|15839.5|15835.5|15839.8|15835.8|15838.5|15834.5|750
1625643920000|2021-07-07 07:45:20|15839.6|15835.6|15839.5|15835.5|15840|15836|15839.2|15835.2|400
1625643930000|2021-07-07 07:45:30|15839.7|15835.7|15841.7|15837.7|15841.7|15837.7|15839.7|15835.7|400
1625643940000|2021-07-07 07:45:40|15840.3|15836.3|15841.4|15837.4|15842.7|15838.7|15839.1|15835.1|2850
1625643950000|2021-07-07 07:45:50|15841.5|15837.5|15841.2|15837.2|15841.5|15837.5|15841|15837|200
1625643960000|2021-07-07 07:46:00|15840.9|15836.9|15841.1|15837.1|15841.8|15837.8|15840.9|15836.9|50
1625643970000|2021-07-07 07:46:10|15841|15837|15841.2|15837.2|15842.7|15838.7|15841|15837|2150
1625643980000|2021-07-07 07:46:20|15841.1|15837.1|15841.2|15837.2|15841.7|15837.7|15840|15836|600
1625643990000|2021-07-07 07:46:30|15841|15837|15839.5|15835.5|15841|15837|15839.2|15835.2|200
1625644000000|2021-07-07 07:46:40|15840.8|15836.8|15841.9|15837.9|15841.9|15837.9|15840.8|15836.8|1550
1625644010000|2021-07-07 07:46:50|15841.5|15837.5|15841.2|15837.2|15841.5|15837.5|15840.4|15836.4|750
1625644020000|2021-07-07 07:47:00|15841.5|15837.5|15841.3|15837.3|15841.6|15837.6|15840.8|15836.8|800
1625644030000|2021-07-07 07:47:10|15842.3|15838.3|15840.9|15836.9|15842.9|15838.9|15840.9|15836.9|1850
1625644040000|2021-07-07 07:47:20|15841.3|15837.3|15841.4|15837.4|15841.4|15837.4|15840.9|15836.9|1350
1625644050000|2021-07-07 07:47:30|15841.2|15837.2|15841.8|15837.8|15841.9|15837.9|15841.2|15837.2|100
1625644060000|2021-07-07 07:47:40|15843|15839|15842.5|15838.5|15843|15839|15842.5|15838.5|750
1625644070000|2021-07-07 07:47:50|15842|15838|15841.9|15837.9|15842.1|15838.1|15841.6|15837.6|450
1625644080000|2021-07-07 07:48:00|15842.1|15838.1|15840.8|15836.8|15842.1|15838.1|15840.7|15836.7|400
1625644090000|2021-07-07 07:48:10|15841.1|15837.1|15841.6|15837.6|15841.6|15837.6|15840.7|15836.7|350
1625644100000|2021-07-07 07:48:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|100
1625644110000|2021-07-07 07:48:30|15842.2|15838.2|15841|15837|15842.5|15838.5|15841|15837|1100
1625644120000|2021-07-07 07:48:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|300
1625644130000|2021-07-07 07:48:50|15842.1|15838.1|15841|15837|15842.1|15838.1|15841|15837|800
1625644140000|2021-07-07 07:49:00|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.7|15836.7|150
1625644150000|2021-07-07 07:49:10|15841.4|15837.4|15841.3|15837.3|15841.4|15837.4|15840.8|15836.8|1350
1625644160000|2021-07-07 07:49:20|15841.1|15837.1|15841.4|15837.4|15841.4|15837.4|15841|15837|450
1625644170000|2021-07-07 07:49:30|15841.7|15837.7|15838.2|15834.2|15841.7|15837.7|15838.2|15834.2|1100
1625644180000|2021-07-07 07:49:40|15838.6|15834.6|15840|15836|15840|15836|15838.6|15834.6|350
1625644190000|2021-07-07 07:49:50|15839.9|15835.9|15838.4|15834.4|15839.9|15835.9|15838.4|15834.4|2600
1625644200000|2021-07-07 07:50:00|15838.8|15834.8|15839.7|15835.7|15840.8|15836.8|15838.8|15834.8|650
1625644210000|2021-07-07 07:50:10|15839.4|15835.4|15839|15835|15839.4|15835.4|15838.9|15834.9|150
1625644220000|2021-07-07 07:50:20|15837.9|15833.9|15837.6|15833.6|15838.5|15834.5|15837.6|15833.6|5850
1625644230000|2021-07-07 07:50:30|15837.5|15833.5|15834.8|15830.8|15837.5|15833.5|15834.4|15830.4|1550
1625644240000|2021-07-07 07:50:40|15835.4|15831.4|15833.7|15829.7|15835.4|15831.4|15833.7|15829.7|400
1625644250000|2021-07-07 07:50:50|15834.6|15830.6|15835|15831|15835.6|15831.6|15834.6|15830.6|1300
1625644260000|2021-07-07 07:51:00|15834.4|15830.4|15834.4|15830.4|15835.8|15831.8|15834.4|15830.4|350
1625644270000|2021-07-07 07:51:10|15834.7|15830.7|15834.8|15830.8|15834.8|15830.8|15834.7|15830.7|1650
1625644280000|2021-07-07 07:51:20|||||||||550
1625644290000|2021-07-07 07:51:30|15836.3|15832.3|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|900
1625644300000|2021-07-07 07:51:40|15836.2|15832.2|15836.1|15832.1|15836.3|15832.3|15836.1|15832.1|450
1625644310000|2021-07-07 07:51:50|15836|15832|15836.3|15832.3|15836.4|15832.4|15836|15832|100
1625644320000|2021-07-07 07:52:00|15837|15833|15837.8|15833.8|15838.8|15834.8|15837|15833|1750
1625644330000|2021-07-07 07:52:10|15837.2|15833.2|15836.1|15832.1|15837.7|15833.7|15836.1|15832.1|1600
1625644340000|2021-07-07 07:52:20|15837|15833|15837|15833|15837|15833|15836.3|15832.3|150
1625644350000|2021-07-07 07:52:30|15837.8|15833.8|15836.6|15832.6|15837.8|15833.8|15836.6|15832.6|300
1625644360000|2021-07-07 07:52:40|15836.7|15832.7|15837.3|15833.3|15837.7|15833.7|15836.7|15832.7|250
1625644370000|2021-07-07 07:52:50|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|350
1625644380000|2021-07-07 07:53:00|15837.1|15833.1|15836.4|15832.4|15837.1|15833.1|15836.4|15832.4|100
1625644390000|2021-07-07 07:53:10|15836.9|15832.9|15836.7|15832.7|15836.9|15832.9|15836.6|15832.6|350
1625644400000|2021-07-07 07:53:20|15837.4|15833.4|15837.2|15833.2|15837.7|15833.7|15837.2|15833.2|500
1625644410000|2021-07-07 07:53:30|15836.8|15832.8|15837.8|15833.8|15837.8|15833.8|15836.8|15832.8|150
1625644420000|2021-07-07 07:53:40|15837|15833|15837.8|15833.8|15837.8|15833.8|15837|15833|950
1625644430000|2021-07-07 07:53:50|15837.7|15833.7|15835.8|15831.8|15837.7|15833.7|15835.7|15831.7|1200
1625644440000|2021-07-07 07:54:00|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15834.8|15830.8|1000
1625644450000|2021-07-07 07:54:10|15835.6|15831.6|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|350
1625644460000|2021-07-07 07:54:20|15835.1|15831.1|15834|15830|15835.7|15831.7|15834|15830|450
1625644470000|2021-07-07 07:54:30|15833.8|15829.8|15833.6|15829.6|15833.8|15829.8|15833.6|15829.6|500
1625644480000|2021-07-07 07:54:40|15833.2|15829.2|15832.8|15828.8|15833.7|15829.7|15832.8|15828.8|600
1625644490000|2021-07-07 07:54:50|15833.3|15829.3|15832.2|15828.2|15833.3|15829.3|15831.8|15827.8|800
1625644500000|2021-07-07 07:55:00|15831.2|15827.2|15831.6|15827.6|15832|15828|15831.2|15827.2|1700
1625644510000|2021-07-07 07:55:10|15829.9|15825.9|15830.8|15826.8|15831.6|15827.6|15829.9|15825.9|650
1625644520000|2021-07-07 07:55:20|15829.9|15825.9|15830.8|15826.8|15830.8|15826.8|15829.7|15825.7|600
1625644530000|2021-07-07 07:55:30|15830.7|15826.7|15829.5|15825.5|15830.7|15826.7|15829.5|15825.5|1150
1625644540000|2021-07-07 07:55:40|15829.6|15825.6|15831.3|15827.3|15831.4|15827.4|15829.6|15825.6|850
1625644550000|2021-07-07 07:55:50|15831.6|15827.6|15830.4|15826.4|15831.6|15827.6|15830|15826|300
1625644560000|2021-07-07 07:56:00|15830.7|15826.7|15831.1|15827.1|15831.1|15827.1|15830.2|15826.2|250
1625644570000|2021-07-07 07:56:10|15831.5|15827.5|15830|15826|15831.5|15827.5|15830|15826|800
1625644580000|2021-07-07 07:56:20|15829.9|15825.9|15829.8|15825.8|15829.9|15825.9|15829.8|15825.8|600
1625644590000|2021-07-07 07:56:30|15830.3|15826.3|15831.2|15827.2|15831.2|15827.2|15830.3|15826.3|650
1625644600000|2021-07-07 07:56:40|15831.1|15827.1|15830|15826|15831.5|15827.5|15830|15826|550
1625644610000|2021-07-07 07:56:50|15830.1|15826.1|15830.5|15826.5|15830.5|15826.5|15830.1|15826.1|450
1625644620000|2021-07-07 07:57:00|15830.6|15826.6|15831.4|15827.4|15831.4|15827.4|15830.6|15826.6|800
1625644630000|2021-07-07 07:57:10|15831|15827|15830.5|15826.5|15831|15827|15830.5|15826.5|200
1625644640000|2021-07-07 07:57:20|15830.3|15826.3|15831|15827|15831|15827|15829.9|15825.9|400
1625644650000|2021-07-07 07:57:30|15831.1|15827.1|15830.6|15826.6|15831.8|15827.8|15830.6|15826.6|400
1625644660000|2021-07-07 07:57:40|15829.2|15825.2|15829.6|15825.6|15830.6|15826.6|15829.2|15825.2|1000
1625644670000|2021-07-07 07:57:50|15829.3|15825.3|15829.3|15825.3|15829.4|15825.4|15829.3|15825.3|250
1625644680000|2021-07-07 07:58:00|15829.9|15825.9|15830.2|15826.2|15830.4|15826.4|15829.9|15825.9|650
1625644690000|2021-07-07 07:58:10|15830.1|15826.1|15828.7|15824.7|15830.1|15826.1|15828.3|15824.3|400
1625644700000|2021-07-07 07:58:20|15828.8|15824.8|15829.7|15825.7|15830|15826|15828.8|15824.8|550
1625644710000|2021-07-07 07:58:30|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|350
1625644720000|2021-07-07 07:58:40|15830.3|15826.3|15830|15826|15830.3|15826.3|15829.5|15825.5|900
1625644730000|2021-07-07 07:58:50|15829.8|15825.8|15828|15824|15829.8|15825.8|15828|15824|500
1625644740000|2021-07-07 07:59:00|15828.1|15824.1|15829.3|15825.3|15829.3|15825.3|15828.1|15824.1|600
1625644750000|2021-07-07 07:59:10|15829.1|15825.1|15830.8|15826.8|15830.8|15826.8|15829.1|15825.1|500
1625644760000|2021-07-07 07:59:20|15831.1|15827.1|15830|15826|15831.1|15827.1|15828.9|15824.9|1250
1625644770000|2021-07-07 07:59:30|15829.9|15825.9|15830.8|15826.8|15830.8|15826.8|15829.9|15825.9|700
1625644780000|2021-07-07 07:59:40|15832|15828|15832.8|15828.8|15832.8|15828.8|15831.9|15827.9|350
1625644790000|2021-07-07 07:59:50|15833.5|15829.5|15834.7|15830.7|15834.7|15830.7|15833.5|15829.5|1600
1625644800000|2021-07-07 08:00:00|15834.4|15830.4|15834.5|15830.5|15834.5|15830.5|15834.4|15830.4|550
1625644810000|2021-07-07 08:00:10|15834.8|15830.8|15835.4|15831.4|15835.4|15831.4|15834.8|15830.8|1250
1625644820000|2021-07-07 08:00:20|15836.5|15832.5|15838.1|15834.1|15838.8|15834.8|15836.5|15832.5|1500
1625644830000|2021-07-07 08:00:30|15838.9|15834.9|15836.2|15832.2|15838.9|15834.9|15836.2|15832.2|850
1625644840000|2021-07-07 08:00:40|15836.5|15832.5|15837.1|15833.1|15837.5|15833.5|15836.5|15832.5|400
1625644850000|2021-07-07 08:00:50|15836.8|15832.8|15836.1|15832.1|15837.8|15833.8|15835.9|15831.9|450
1625644860000|2021-07-07 08:01:00|15836|15832|15833.8|15829.8|15836|15832|15833.8|15829.8|1900
1625644870000|2021-07-07 08:01:10|15834.1|15830.1|15833.9|15829.9|15834.1|15830.1|15833.9|15829.9|200
1625644880000|2021-07-07 08:01:20|15833.4|15829.4|15831.1|15827.1|15833.4|15829.4|15831|15827|850
1625644890000|2021-07-07 08:01:30|15831.4|15827.4|15832.2|15828.2|15832.2|15828.2|15831.4|15827.4|400
1625644900000|2021-07-07 08:01:40|15832.7|15828.7|15833.1|15829.1|15833.2|15829.2|15832.7|15828.7|450
1625644910000|2021-07-07 08:01:50|15833.5|15829.5|15833.8|15829.8|15833.9|15829.9|15833.5|15829.5|300
1625644920000|2021-07-07 08:02:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|450
1625644940000|2021-07-07 08:02:20|15833.6|15829.6|15832.5|15828.5|15833.8|15829.8|15832.1|15828.1|900
1625644950000|2021-07-07 08:02:30|15832.9|15828.9|15831.9|15827.9|15832.9|15828.9|15831.9|15827.9|2300
1625644960000|2021-07-07 08:02:40|||||||||400
1625644970000|2021-07-07 08:02:50|||||||||300
1625644980000|2021-07-07 08:03:00|15831.8|15827.8|15832|15828|15832|15828|15831.8|15827.8|550
1625644990000|2021-07-07 08:03:10|15830.7|15826.7|15829.4|15825.4|15830.7|15826.7|15829.4|15825.4|2900
1625645000000|2021-07-07 08:03:20|15829.3|15825.3|15830.6|15826.6|15830.6|15826.6|15828.8|15824.8|1250
1625645010000|2021-07-07 08:03:30|15830.9|15826.9|15829.7|15825.7|15830.9|15826.9|15828.7|15824.7|2350
1625645020000|2021-07-07 08:03:40|15830.3|15826.3|15830.9|15826.9|15831|15827|15830.3|15826.3|1000
1625645030000|2021-07-07 08:03:50|15830.7|15826.7|15829|15825|15830.7|15826.7|15829|15825|250
1625645040000|2021-07-07 08:04:00|15828.7|15824.7|15828.7|15824.7|15828.8|15824.8|15828.7|15824.7|500
1625645050000|2021-07-07 08:04:10|15828.6|15824.6|15826.1|15822.1|15828.6|15824.6|15825.9|15821.9|9000
1625645060000|2021-07-07 08:04:20|15826|15822|15823.2|15819.2|15826.4|15822.4|15822.7|15818.7|2450
1625645070000|2021-07-07 08:04:30|15822.8|15818.8|15824|15820|15825|15821|15822.8|15818.8|1550
1625645080000|2021-07-07 08:04:40|15823.5|15819.5|15823.8|15819.8|15824.1|15820.1|15823.5|15819.5|1050
1625645090000|2021-07-07 08:04:50|15824.5|15820.5|15826.7|15822.7|15826.7|15822.7|15823.8|15819.8|950
1625645100000|2021-07-07 08:05:00|15826.3|15822.3|15828.5|15824.5|15828.5|15824.5|15826.2|15822.2|1500
1625645110000|2021-07-07 08:05:10|15829.2|15825.2|15828.4|15824.4|15829.4|15825.4|15828.4|15824.4|950
1625645120000|2021-07-07 08:05:20|15826.5|15822.5|15827.2|15823.2|15828.4|15824.4|15825.6|15821.6|900
1625645130000|2021-07-07 08:05:30|15827.7|15823.7|15828.8|15824.8|15828.8|15824.8|15827.4|15823.4|1150
1625645140000|2021-07-07 08:05:40|15828.4|15824.4|15828.2|15824.2|15828.7|15824.7|15828.2|15824.2|200
1625645150000|2021-07-07 08:05:50|15829.6|15825.6|15829.2|15825.2|15829.8|15825.8|15829.2|15825.2|1400
1625645160000|2021-07-07 08:06:00|15828.8|15824.8|15830.2|15826.2|15831.9|15827.9|15828.8|15824.8|950
1625645170000|2021-07-07 08:06:10|15829.7|15825.7|15832.6|15828.6|15832.9|15828.9|15829.3|15825.3|1850
1625645180000|2021-07-07 08:06:20|15832.8|15828.8|15832.3|15828.3|15833.8|15829.8|15832|15828|1000
1625645190000|2021-07-07 08:06:30|15832.6|15828.6|15836.5|15832.5|15836.5|15832.5|15832.6|15828.6|1650
1625645200000|2021-07-07 08:06:40|15836.4|15832.4|15835.2|15831.2|15836.4|15832.4|15834.2|15830.2|1450
1625645210000|2021-07-07 08:06:50|15834.6|15830.6|15838.1|15834.1|15838.1|15834.1|15834.6|15830.6|1550
1625645220000|2021-07-07 08:07:00|15836.9|15832.9|15835.2|15831.2|15837.3|15833.3|15835.2|15831.2|950
1625645230000|2021-07-07 08:07:10|15835.7|15831.7|15833.9|15829.9|15835.7|15831.7|15833.9|15829.9|650
1625645240000|2021-07-07 08:07:20|15833.6|15829.6|15832.7|15828.7|15833.6|15829.6|15832.6|15828.6|100
1625645250000|2021-07-07 08:07:30|15832.8|15828.8|15832.5|15828.5|15832.8|15828.8|15832.5|15828.5|250
1625645260000|2021-07-07 08:07:40|15832.3|15828.3|15831.6|15827.6|15832.3|15828.3|15831.6|15827.6|1350
1625645270000|2021-07-07 08:07:50|15831.4|15827.4|15831.6|15827.6|15831.6|15827.6|15831.4|15827.4|100
1625645280000|2021-07-07 08:08:00|15832.3|15828.3|15832.4|15828.4|15832.4|15828.4|15832.3|15828.3|450
1625645290000|2021-07-07 08:08:10|15831.8|15827.8|15831.1|15827.1|15831.8|15827.8|15831.1|15827.1|350
1625645300000|2021-07-07 08:08:20|15830.6|15826.6|15832.6|15828.6|15832.6|15828.6|15830.6|15826.6|500
1625645310000|2021-07-07 08:08:30|15832.7|15828.7|15832.1|15828.1|15832.7|15828.7|15832.1|15828.1|250
1625645320000|2021-07-07 08:08:40|||||||||300
1625645340000|2021-07-07 08:09:00|15832.5|15828.5|15831.3|15827.3|15832.5|15828.5|15830.7|15826.7|900
1625645350000|2021-07-07 08:09:10|15831.2|15827.2|15827.7|15823.7|15831.2|15827.2|15827.4|15823.4|1750
1625645360000|2021-07-07 08:09:20|15826.8|15822.8|15825.9|15821.9|15826.8|15822.8|15825.8|15821.8|200
1625645370000|2021-07-07 08:09:30|15825.8|15821.8|15825.8|15821.8|15826|15822|15825.3|15821.3|1100
1625645380000|2021-07-07 08:09:40|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|100
1625645390000|2021-07-07 08:09:50|15825.4|15821.4|15824.8|15820.8|15825.4|15821.4|15824.8|15820.8|600
1625645400000|2021-07-07 08:10:00|15824.6|15820.6|15824.6|15820.6|15824.9|15820.9|15824.6|15820.6|650
1625645410000|2021-07-07 08:10:10|15823.7|15819.7|15824.7|15820.7|15824.7|15820.7|15823.2|15819.2|3150
1625645420000|2021-07-07 08:10:20|15824.4|15820.4|15826.4|15822.4|15826.4|15822.4|15824.4|15820.4|950
1625645430000|2021-07-07 08:10:30|15827.1|15823.1|15827.3|15823.3|15828|15824|15827.1|15823.1|50
1625645440000|2021-07-07 08:10:40|||||||||150
1625645450000|2021-07-07 08:10:50|15827.2|15823.2|15827|15823|15827.2|15823.2|15826.7|15822.7|800
1625645460000|2021-07-07 08:11:00|15827.1|15823.1|15824.9|15820.9|15827.1|15823.1|15824.9|15820.9|1100
1625645470000|2021-07-07 08:11:10|15825|15821|15828.4|15824.4|15828.4|15824.4|15825|15821|1300
1625645480000|2021-07-07 08:11:20|15829.4|15825.4|15828.3|15824.3|15829.4|15825.4|15828.3|15824.3|400
1625645490000|2021-07-07 08:11:30|15828.5|15824.5|15827.7|15823.7|15828.5|15824.5|15827.7|15823.7|3500
1625645500000|2021-07-07 08:11:40|15827.4|15823.4|15827.4|15823.4|15827.6|15823.6|15827.2|15823.2|200
1625645510000|2021-07-07 08:11:50|15827.3|15823.3|15826.5|15822.5|15827.3|15823.3|15825.8|15821.8|350
1625645520000|2021-07-07 08:12:00|15825.8|15821.8|15826.3|15822.3|15826.3|15822.3|15825.6|15821.6|1100
1625645530000|2021-07-07 08:12:10|15826.6|15822.6|15826.7|15822.7|15826.7|15822.7|15826.2|15822.2|100
1625645540000|2021-07-07 08:12:20|15826.8|15822.8|15829.3|15825.3|15829.3|15825.3|15826.8|15822.8|500
1625645550000|2021-07-07 08:12:30|15828.7|15824.7|15829.1|15825.1|15829.1|15825.1|15828.2|15824.2|100
1625645560000|2021-07-07 08:12:40|15828.7|15824.7|15829|15825|15829|15825|15828.7|15824.7|250
1625645570000|2021-07-07 08:12:50|15829.7|15825.7|15830.2|15826.2|15830.7|15826.7|15829.1|15825.1|600
1625645580000|2021-07-07 08:13:00|15830.1|15826.1|15829.7|15825.7|15830.3|15826.3|15829.7|15825.7|150
1625645590000|2021-07-07 08:13:10|15829.9|15825.9|15829.1|15825.1|15829.9|15825.9|15829.1|15825.1|50
1625645600000|2021-07-07 08:13:20|15828|15824|15829.6|15825.6|15829.8|15825.8|15827.8|15823.8|850
1625645610000|2021-07-07 08:13:30|15829.5|15825.5|15829.3|15825.3|15829.5|15825.5|15828.7|15824.7|250
1625645620000|2021-07-07 08:13:40|15829.1|15825.1|15829.6|15825.6|15829.6|15825.6|15829|15825|250
1625645630000|2021-07-07 08:13:50|15829.4|15825.4|15829.5|15825.5|15829.5|15825.5|15828.7|15824.7|650
1625645640000|2021-07-07 08:14:00|15829.4|15825.4|15830.8|15826.8|15830.8|15826.8|15829.3|15825.3|400
1625645650000|2021-07-07 08:14:10|15831.6|15827.6|15833.8|15829.8|15833.8|15829.8|15831.2|15827.2|600
1625645660000|2021-07-07 08:14:20|15833.9|15829.9|15834.5|15830.5|15834.5|15830.5|15833.7|15829.7|600
1625645670000|2021-07-07 08:14:30|15834.7|15830.7|15835.4|15831.4|15836.5|15832.5|15834.7|15830.7|2050
1625645680000|2021-07-07 08:14:40|15834.2|15830.2|15833.4|15829.4|15834.2|15830.2|15833.1|15829.1|450
1625645690000|2021-07-07 08:14:50|15832.6|15828.6|15834.5|15830.5|15834.5|15830.5|15832.6|15828.6|450
1625645700000|2021-07-07 08:15:00|15834.1|15830.1|15834.4|15830.4|15834.9|15830.9|15834.1|15830.1|0
1625645710000|2021-07-07 08:15:10|15832.4|15828.4|15831.4|15827.4|15832.4|15828.4|15831.4|15827.4|800
1625645720000|2021-07-07 08:15:20|15831.6|15827.6|15832.6|15828.6|15832.9|15828.9|15831.6|15827.6|850
1625645730000|2021-07-07 08:15:30|15832.9|15828.9|15831.3|15827.3|15833|15829|15831.3|15827.3|100
1625645740000|2021-07-07 08:15:40|15831.6|15827.6|15834|15830|15834.2|15830.2|15831.6|15827.6|350
1625645750000|2021-07-07 08:15:50|15834.2|15830.2|15836.1|15832.1|15836.1|15832.1|15834.2|15830.2|1000
1625645760000|2021-07-07 08:16:00|15835.9|15831.9|15836.5|15832.5|15836.5|15832.5|15835.8|15831.8|300
1625645770000|2021-07-07 08:16:10|15836.6|15832.6|15838.3|15834.3|15838.7|15834.7|15836.6|15832.6|850
1625645780000|2021-07-07 08:16:20|15838.2|15834.2|15837.9|15833.9|15838.7|15834.7|15836.1|15832.1|750
1625645790000|2021-07-07 08:16:30|15837.3|15833.3|15837.3|15833.3|15838.1|15834.1|15836.5|15832.5|1450
1625645800000|2021-07-07 08:16:40|15836.7|15832.7|15837.3|15833.3|15837.3|15833.3|15836.6|15832.6|100
1625645810000|2021-07-07 08:16:50|15837.2|15833.2|15837.3|15833.3|15837.4|15833.4|15837.2|15833.2|100
1625645820000|2021-07-07 08:17:00|15837|15833|15837.4|15833.4|15837.5|15833.5|15837|15833|100
1625645830000|2021-07-07 08:17:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|50
1625645840000|2021-07-07 08:17:20|||||||||100
1625645850000|2021-07-07 08:17:30|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|15837.1|15833.1|100
1625645860000|2021-07-07 08:17:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|100
1625645870000|2021-07-07 08:17:50|15837|15833|15837.9|15833.9|15837.9|15833.9|15837|15833|300
1625645880000|2021-07-07 08:18:00|15837.1|15833.1|15836.5|15832.5|15837.3|15833.3|15836.5|15832.5|100
1625645890000|2021-07-07 08:18:10|15835.9|15831.9|15834.1|15830.1|15835.9|15831.9|15834.1|15830.1|600
1625645900000|2021-07-07 08:18:20|15834|15830|15835.2|15831.2|15835.5|15831.5|15834|15830|100
1625645910000|2021-07-07 08:18:30|15834.8|15830.8|15837|15833|15837|15833|15834.8|15830.8|200
1625645920000|2021-07-07 08:18:40|15837.7|15833.7|15838.5|15834.5|15838.5|15834.5|15837.7|15833.7|650
1625645930000|2021-07-07 08:18:50|15838.2|15834.2|15837.7|15833.7|15838.2|15834.2|15837.6|15833.6|1200
1625645940000|2021-07-07 08:19:00|15837.9|15833.9|15836.8|15832.8|15838.2|15834.2|15836.8|15832.8|200
1625645950000|2021-07-07 08:19:10|15836.6|15832.6|15835.5|15831.5|15836.6|15832.6|15835.4|15831.4|700
1625645960000|2021-07-07 08:19:20|15836.4|15832.4|15835.2|15831.2|15836.4|15832.4|15835.2|15831.2|100
1625645970000|2021-07-07 08:19:30|15835.6|15831.6|15836.1|15832.1|15837|15833|15835.4|15831.4|650
1625645980000|2021-07-07 08:19:40|15836.2|15832.2|15836.8|15832.8|15836.8|15832.8|15836.2|15832.2|250
1625645990000|2021-07-07 08:19:50|15837.4|15833.4|15837.5|15833.5|15837.5|15833.5|15837.3|15833.3|1100
1625646000000|2021-07-07 08:20:00|15837.7|15833.7|15838.1|15834.1|15838.2|15834.2|15837.7|15833.7|150
1625646010000|2021-07-07 08:20:10|15837.7|15833.7|15838.8|15834.8|15838.8|15834.8|15837.7|15833.7|250
1625646020000|2021-07-07 08:20:20|15839.3|15835.3|15839.7|15835.7|15839.7|15835.7|15839.3|15835.3|950
1625646030000|2021-07-07 08:20:30|15839.8|15835.8|15840.1|15836.1|15842|15838|15839.7|15835.7|5550
1625646040000|2021-07-07 08:20:40|15840.5|15836.5|15840.9|15836.9|15842|15838|15840.5|15836.5|450
1625646050000|2021-07-07 08:20:50|15842.1|15838.1|15841.8|15837.8|15842.1|15838.1|15841.6|15837.6|250
1625646060000|2021-07-07 08:21:00|15842|15838|15842.4|15838.4|15843.5|15839.5|15841.5|15837.5|1250
1625646070000|2021-07-07 08:21:10|15842|15838|15843.5|15839.5|15843.8|15839.8|15842|15838|850
1625646080000|2021-07-07 08:21:20|15843|15839|15843|15839|15843|15839|15843|15839|1200
1625646090000|2021-07-07 08:21:30|15843.6|15839.6|15848.1|15844.1|15848.1|15844.1|15843.6|15839.6|11050
1625646100000|2021-07-07 08:21:40|15847.7|15843.7|15847.1|15843.1|15848.1|15844.1|15847.1|15843.1|3000
1625646110000|2021-07-07 08:21:50|15847.5|15843.5|15847.7|15843.7|15848.3|15844.3|15846.8|15842.8|950
1625646120000|2021-07-07 08:22:00|15848.8|15844.8|15846.7|15842.7|15848.8|15844.8|15846.6|15842.6|1400
1625646130000|2021-07-07 08:22:10|15846.9|15842.9|15844.3|15840.3|15846.9|15842.9|15844.3|15840.3|2300
1625646140000|2021-07-07 08:22:20|15844.6|15840.6|15846.5|15842.5|15846.5|15842.5|15844.4|15840.4|950
1625646150000|2021-07-07 08:22:30|15847.4|15843.4|15847.7|15843.7|15847.9|15843.9|15847.4|15843.4|1200
1625646160000|2021-07-07 08:22:40|15846.6|15842.6|15846.6|15842.6|15847.2|15843.2|15846.5|15842.5|1350
1625646170000|2021-07-07 08:22:50|15846.7|15842.7|15846.1|15842.1|15846.7|15842.7|15846.1|15842.1|750
1625646180000|2021-07-07 08:23:00|15846.6|15842.6|15846.2|15842.2|15847|15843|15845.5|15841.5|1350
1625646190000|2021-07-07 08:23:10|15846.3|15842.3|15847.3|15843.3|15847.6|15843.6|15846.2|15842.2|1350
1625646200000|2021-07-07 08:23:20|15847.4|15843.4|15848.8|15844.8|15848.8|15844.8|15847.3|15843.3|1100
1625646210000|2021-07-07 08:23:30|15848.4|15844.4|15848.8|15844.8|15848.8|15844.8|15847.7|15843.7|1600
1625646220000|2021-07-07 08:23:40|15849.8|15845.8|15848.3|15844.3|15850.3|15846.3|15848.3|15844.3|14850
1625646230000|2021-07-07 08:23:50|15848.4|15844.4|15847.1|15843.1|15848.6|15844.6|15847.1|15843.1|2150
1625646240000|2021-07-07 08:24:00|15847.3|15843.3|15848.1|15844.1|15848.4|15844.4|15847.3|15843.3|750
1625646250000|2021-07-07 08:24:10|15848.4|15844.4|15845.9|15841.9|15848.5|15844.5|15845.9|15841.9|3600
1625646260000|2021-07-07 08:24:20|15845.7|15841.7|15846|15842|15846.7|15842.7|15845.7|15841.7|700
1625646270000|2021-07-07 08:24:30|15846.3|15842.3|15845.5|15841.5|15846.4|15842.4|15845.4|15841.4|1100
1625646280000|2021-07-07 08:24:40|15845.1|15841.1|15843.2|15839.2|15845.1|15841.1|15842.4|15838.4|3900
1625646290000|2021-07-07 08:24:50|15843|15839|15843|15839|15844|15840|15843|15839|800
1625646300000|2021-07-07 08:25:00|15843.1|15839.1|15844.2|15840.2|15844.2|15840.2|15843|15839|1050
1625646310000|2021-07-07 08:25:10|15844.3|15840.3|15844.8|15840.8|15844.8|15840.8|15844.3|15840.3|400
1625646320000|2021-07-07 08:25:20|15844.3|15840.3|15844.2|15840.2|15844.4|15840.4|15844.2|15840.2|700
1625646330000|2021-07-07 08:25:30|15843.6|15839.6|15842.6|15838.6|15843.6|15839.6|15842.6|15838.6|2050
1625646340000|2021-07-07 08:25:40|15842.5|15838.5|15842.6|15838.6|15842.6|15838.6|15842.3|15838.3|1000
1625646350000|2021-07-07 08:25:50|15842.3|15838.3|15841.7|15837.7|15842.3|15838.3|15841.5|15837.5|700
1625646360000|2021-07-07 08:26:00|15842.3|15838.3|15842.5|15838.5|15842.5|15838.5|15841.8|15837.8|2150
1625646370000|2021-07-07 08:26:10|15842.1|15838.1|15842.8|15838.8|15842.8|15838.8|15842|15838|400
1625646380000|2021-07-07 08:26:20|15842.4|15838.4|15842.5|15838.5|15842.5|15838.5|15842.3|15838.3|600
1625646390000|2021-07-07 08:26:30|15841.7|15837.7|15842|15838|15842|15838|15841.7|15837.7|700
1625646400000|2021-07-07 08:26:40|15842.6|15838.6|15845.8|15841.8|15845.8|15841.8|15842.6|15838.6|7300
1625646410000|2021-07-07 08:26:50|15845.7|15841.7|15846.4|15842.4|15847.4|15843.4|15845.7|15841.7|900
1625646420000|2021-07-07 08:27:00|15846.5|15842.5|15846.7|15842.7|15846.7|15842.7|15846.5|15842.5|300
1625646430000|2021-07-07 08:27:10|15847|15843|15848.9|15844.9|15848.9|15844.9|15847|15843|800
1625646440000|2021-07-07 08:27:20|15850.7|15846.7|15851.3|15847.3|15851.3|15847.3|15850.3|15846.3|3350
1625646450000|2021-07-07 08:27:30|15851.7|15847.7|15852.4|15848.4|15852.4|15848.4|15851.3|15847.3|4450
1625646460000|2021-07-07 08:27:40|15852.1|15848.1|15852.7|15848.7|15853|15849|15852.1|15848.1|1500
1625646470000|2021-07-07 08:27:50|15853.3|15849.3|15851.6|15847.6|15853.9|15849.9|15851.6|15847.6|7450
1625646480000|2021-07-07 08:28:00|15851.2|15847.2|15850.4|15846.4|15851.8|15847.8|15850.4|15846.4|3200
1625646490000|2021-07-07 08:28:10|15849.2|15845.2|15849.3|15845.3|15849.6|15845.6|15849.2|15845.2|400
1625646500000|2021-07-07 08:28:20|15849.8|15845.8|15851|15847|15851.5|15847.5|15849.8|15845.8|900
1625646510000|2021-07-07 08:28:30|15851.6|15847.6|15850.1|15846.1|15851.6|15847.6|15850|15846|750
1625646520000|2021-07-07 08:28:40|15850.4|15846.4|15850.9|15846.9|15851.4|15847.4|15850.1|15846.1|650
1625646530000|2021-07-07 08:28:50|15850.8|15846.8|15852.2|15848.2|15852.2|15848.2|15850.8|15846.8|1000
1625646540000|2021-07-07 08:29:00|15852.4|15848.4|15852.7|15848.7|15852.7|15848.7|15851.4|15847.4|2250
1625646550000|2021-07-07 08:29:10|15852.8|15848.8|15853|15849|15853.3|15849.3|15852.7|15848.7|1150
1625646560000|2021-07-07 08:29:20|15852.5|15848.5|15850.3|15846.3|15852.5|15848.5|15848.4|15844.4|6500
1625646570000|2021-07-07 08:29:30|15850.1|15846.1|15850.7|15846.7|15851.5|15847.5|15850.1|15846.1|850
1625646580000|2021-07-07 08:29:40|15851.1|15847.1|15851.5|15847.5|15851.5|15847.5|15850.9|15846.9|1200
1625646590000|2021-07-07 08:29:50|15851.6|15847.6|15852.6|15848.6|15852.6|15848.6|15851.4|15847.4|700
1625646600000|2021-07-07 08:30:00|15853|15849|15854.7|15850.7|15858.3|15854.3|15853|15849|55150
1625646610000|2021-07-07 08:30:10|15856.3|15852.3|15859.8|15855.8|15859.8|15855.8|15856.3|15852.3|6250
1625646620000|2021-07-07 08:30:20|15860.1|15856.1|15861.3|15857.3|15861.7|15857.7|15859.7|15855.7|4150
1625646630000|2021-07-07 08:30:30|15861.8|15857.8|15859.6|15855.6|15861.8|15857.8|15859.6|15855.6|4850
1625646640000|2021-07-07 08:30:40|15858.3|15854.3|15858.7|15854.7|15858.7|15854.7|15857.4|15853.4|3750
1625646650000|2021-07-07 08:30:50|15858.4|15854.4|15859.7|15855.7|15859.7|15855.7|15858.4|15854.4|2900
1625646660000|2021-07-07 08:31:00|15860.1|15856.1|15862|15858|15862.1|15858.1|15860.1|15856.1|4900
1625646670000|2021-07-07 08:31:10|15861.8|15857.8|15861.6|15857.6|15862.4|15858.4|15861.6|15857.6|8650
1625646680000|2021-07-07 08:31:20|15861.2|15857.2|15860.7|15856.7|15861.5|15857.5|15860.4|15856.4|9650
1625646690000|2021-07-07 08:31:30|15862.3|15858.3|15863|15859|15863.1|15859.1|15862.3|15858.3|18500
1625646700000|2021-07-07 08:31:40|15862.8|15858.8|15861.3|15857.3|15863|15859|15861.2|15857.2|16800
1625646710000|2021-07-07 08:31:50|15862.3|15858.3|15862.2|15858.2|15863|15859|15862.2|15858.2|9550
1625646720000|2021-07-07 08:32:00|15862.7|15858.7|15863.3|15859.3|15864.7|15860.7|15862.7|15858.7|10400
1625646730000|2021-07-07 08:32:10|15863.7|15859.7|15863.1|15859.1|15864|15860|15862.8|15858.8|4450
1625646740000|2021-07-07 08:32:20|15862.2|15858.2|15860.4|15856.4|15862.6|15858.6|15860.4|15856.4|2500
1625646750000|2021-07-07 08:32:30|15861.2|15857.2|15860.2|15856.2|15862.2|15858.2|15860.2|15856.2|1650
1625646760000|2021-07-07 08:32:40|15861.1|15857.1|15857.2|15853.2|15861.1|15857.1|15856.8|15852.8|3200
1625646770000|2021-07-07 08:32:50|15857.3|15853.3|15857.8|15853.8|15857.8|15853.8|15857.3|15853.3|1050
1625646780000|2021-07-07 08:33:00|15858.5|15854.5|15859.6|15855.6|15859.6|15855.6|15858.5|15854.5|2250
1625646790000|2021-07-07 08:33:10|15859.9|15855.9|15858.3|15854.3|15859.9|15855.9|15858.3|15854.3|10900
1625646800000|2021-07-07 08:33:20|15858|15854|15857.3|15853.3|15858|15854|15857.3|15853.3|600
1625646810000|2021-07-07 08:33:30|15856.8|15852.8|15856.6|15852.6|15856.8|15852.8|15856.6|15852.6|1250
1625646820000|2021-07-07 08:33:40|15855.9|15851.9|15855.8|15851.8|15855.9|15851.9|15853.6|15849.6|4300
1625646830000|2021-07-07 08:33:50|15856.8|15852.8|15856.9|15852.9|15857.6|15853.6|15855.9|15851.9|4500
1625646840000|2021-07-07 08:34:00|15856.6|15852.6|15856.7|15852.7|15856.7|15852.7|15855.5|15851.5|450
1625646850000|2021-07-07 08:34:10|15856.5|15852.5|15856.8|15852.8|15856.9|15852.9|15856.5|15852.5|650
1625646860000|2021-07-07 08:34:20|15855.8|15851.8|15855.2|15851.2|15855.8|15851.8|15855.2|15851.2|600
1625646870000|2021-07-07 08:34:30|15855|15851|15855|15851|15856.4|15852.4|15855|15851|2700
1625646880000|2021-07-07 08:34:40|15855.5|15851.5|15853.6|15849.6|15855.6|15851.6|15853.4|15849.4|1800
1625646890000|2021-07-07 08:34:50|15855.1|15851.1|15853.9|15849.9|15855.1|15851.1|15853.7|15849.7|1850
1625646900000|2021-07-07 08:35:00|15854.3|15850.3|15855.1|15851.1|15855.1|15851.1|15854.3|15850.3|1500
1625646910000|2021-07-07 08:35:10|15854.8|15850.8|15857.1|15853.1|15857.1|15853.1|15854.8|15850.8|1600
1625646920000|2021-07-07 08:35:20|15857.2|15853.2|15856.9|15852.9|15857.2|15853.2|15856.7|15852.7|1050
1625646930000|2021-07-07 08:35:30|15857|15853|15855.1|15851.1|15857|15853|15855.1|15851.1|1300
1625646940000|2021-07-07 08:35:40|15855|15851|15854.2|15850.2|15855|15851|15853|15849|3500
1625646950000|2021-07-07 08:35:50|15855.6|15851.6|15853.9|15849.9|15855.6|15851.6|15853.9|15849.9|2400
1625646960000|2021-07-07 08:36:00|15854.3|15850.3|15854.9|15850.9|15854.9|15850.9|15854.3|15850.3|1300
1625646970000|2021-07-07 08:36:10|15854.8|15850.8|15856.5|15852.5|15856.5|15852.5|15854.6|15850.6|1100
1625646980000|2021-07-07 08:36:20|15856.4|15852.4|15854.4|15850.4|15856.4|15852.4|15853.5|15849.5|1000
1625646990000|2021-07-07 08:36:30|15854.5|15850.5|15853.2|15849.2|15854.5|15850.5|15853.2|15849.2|2300
1625647000000|2021-07-07 08:36:40|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|500
1625647010000|2021-07-07 08:36:50|15853.1|15849.1|15851.7|15847.7|15854.3|15850.3|15851.7|15847.7|4800
1625647020000|2021-07-07 08:37:00|15851.3|15847.3|15849.5|15845.5|15851.3|15847.3|15849.5|15845.5|2300
1625647030000|2021-07-07 08:37:10|15849.8|15845.8|15849.1|15845.1|15849.8|15845.8|15849.1|15845.1|250
1625647040000|2021-07-07 08:37:20|15849|15845|15849.5|15845.5|15851.6|15847.6|15846.8|15842.8|2450
1625647050000|2021-07-07 08:37:30|15851.1|15847.1|15850|15846|15851.7|15847.7|15848.2|15844.2|1300
1625647060000|2021-07-07 08:37:40|15850.8|15846.8|15849.1|15845.1|15850.8|15846.8|15848.9|15844.9|650
1625647070000|2021-07-07 08:37:50|15849.3|15845.3|15849.4|15845.4|15850|15846|15847.8|15843.8|1500
1625647080000|2021-07-07 08:38:00|15849.7|15845.7|15848.5|15844.5|15849.7|15845.7|15848.5|15844.5|600
1625647090000|2021-07-07 08:38:10|15848.3|15844.3|15849.6|15845.6|15849.6|15845.6|15848.3|15844.3|1550
1625647100000|2021-07-07 08:38:20|15849.4|15845.4|15849.8|15845.8|15849.9|15845.9|15849.4|15845.4|550
1625647110000|2021-07-07 08:38:30|15849.5|15845.5|15850.7|15846.7|15851.2|15847.2|15849.5|15845.5|2000
1625647120000|2021-07-07 08:38:40|15850.4|15846.4|15852|15848|15852|15848|15850.2|15846.2|450
1625647130000|2021-07-07 08:38:50|15851.8|15847.8|15852.1|15848.1|15852.6|15848.6|15851.8|15847.8|650
1625647140000|2021-07-07 08:39:00|15852|15848|15851.6|15847.6|15852|15848|15851.3|15847.3|250
1625647150000|2021-07-07 08:39:10|15851.7|15847.7|15854.8|15850.8|15856|15852|15851.7|15847.7|4400
1625647160000|2021-07-07 08:39:20|15854.5|15850.5|15857.7|15853.7|15857.7|15853.7|15854.5|15850.5|750
1625647170000|2021-07-07 08:39:30|15856.9|15852.9|15856.5|15852.5|15857.8|15853.8|15856.5|15852.5|2100
1625647180000|2021-07-07 08:39:40|15856.3|15852.3|15856.2|15852.2|15856.7|15852.7|15856.2|15852.2|350
1625647190000|2021-07-07 08:39:50|15856.5|15852.5|15857.7|15853.7|15857.7|15853.7|15856.5|15852.5|1550
1625647200000|2021-07-07 08:40:00|15857.3|15853.3|15854.1|15850.1|15857.3|15853.3|15853.6|15849.6|1450
1625647210000|2021-07-07 08:40:10|15854.4|15850.4|15855.5|15851.5|15855.5|15851.5|15854.4|15850.4|1500
1625647220000|2021-07-07 08:40:20|15855.6|15851.6|15858.2|15854.2|15858.2|15854.2|15855.2|15851.2|1200
1625647230000|2021-07-07 08:40:30|15858.1|15854.1|15856.5|15852.5|15858.2|15854.2|15856.5|15852.5|650
1625647240000|2021-07-07 08:40:40|15857.1|15853.1|15856.4|15852.4|15857.1|15853.1|15856.2|15852.2|950
1625647250000|2021-07-07 08:40:50|15856.2|15852.2|15856.3|15852.3|15856.3|15852.3|15856|15852|100
1625647260000|2021-07-07 08:41:00|15856.2|15852.2|15856.5|15852.5|15856.6|15852.6|15856|15852|450
1625647270000|2021-07-07 08:41:10|15856.2|15852.2|15857.8|15853.8|15857.8|15853.8|15856.2|15852.2|1100
1625647280000|2021-07-07 08:41:20|15857.7|15853.7|15857.8|15853.8|15857.8|15853.8|15857.7|15853.7|750
1625647290000|2021-07-07 08:41:30|15857.6|15853.6|15857.1|15853.1|15857.8|15853.8|15857.1|15853.1|250
1625647300000|2021-07-07 08:41:40|15857.2|15853.2|15857.7|15853.7|15857.7|15853.7|15857.1|15853.1|300
1625647310000|2021-07-07 08:41:50|15857.6|15853.6|15856.9|15852.9|15857.6|15853.6|15856.5|15852.5|550
1625647320000|2021-07-07 08:42:00|15857.4|15853.4|15857.1|15853.1|15857.7|15853.7|15857.1|15853.1|950
1625647330000|2021-07-07 08:42:10|15857.2|15853.2|15856.7|15852.7|15857.2|15853.2|15856.4|15852.4|1800
1625647340000|2021-07-07 08:42:20|15855.9|15851.9|15855.9|15851.9|15856.7|15852.7|15855.9|15851.9|750
1625647350000|2021-07-07 08:42:30|15856.6|15852.6|15856.5|15852.5|15856.6|15852.6|15856.4|15852.4|700
1625647360000|2021-07-07 08:42:40|15856.4|15852.4|15856.1|15852.1|15856.4|15852.4|15855.8|15851.8|400
1625647370000|2021-07-07 08:42:50|15855.8|15851.8|15855.7|15851.7|15855.8|15851.8|15855.7|15851.7|950
1625647380000|2021-07-07 08:43:00|15856.2|15852.2|15856.3|15852.3|15857.2|15853.2|15856.2|15852.2|1050
1625647390000|2021-07-07 08:43:10|15856.5|15852.5|15857.2|15853.2|15857.2|15853.2|15856|15852|800
1625647400000|2021-07-07 08:43:20|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|700
1625647410000|2021-07-07 08:43:30|15856|15852|15856|15852|15856|15852|15856|15852|300
1625647420000|2021-07-07 08:43:40|15855.9|15851.9|15856.7|15852.7|15856.7|15852.7|15855.9|15851.9|900
1625647430000|2021-07-07 08:43:50|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.7|15852.7|200
1625647440000|2021-07-07 08:44:00|15856.7|15852.7|15855.7|15851.7|15856.7|15852.7|15855.7|15851.7|1800
1625647450000|2021-07-07 08:44:10|15855.8|15851.8|15857.8|15853.8|15857.8|15853.8|15855.8|15851.8|1700
1625647460000|2021-07-07 08:44:20|15858.6|15854.6|15859.2|15855.2|15859.2|15855.2|15858.6|15854.6|4600
1625647470000|2021-07-07 08:44:30|15859.7|15855.7|15859.7|15855.7|15860|15856|15859.3|15855.3|4500
1625647480000|2021-07-07 08:44:40|15860.3|15856.3|15858.2|15854.2|15860.3|15856.3|15858.2|15854.2|3000
1625647490000|2021-07-07 08:44:50|15857.9|15853.9|15859.1|15855.1|15859.1|15855.1|15857.4|15853.4|2700
1625647500000|2021-07-07 08:45:00|15860|15856|15860.7|15856.7|15861|15857|15859.6|15855.6|2550
1625647510000|2021-07-07 08:45:10|15861.1|15857.1|15861.5|15857.5|15861.5|15857.5|15861.1|15857.1|3550
1625647520000|2021-07-07 08:45:20|15860.5|15856.5|15861.1|15857.1|15861.1|15857.1|15859.7|15855.7|2900
1625647530000|2021-07-07 08:45:30|15860.5|15856.5|15859.2|15855.2|15860.7|15856.7|15859.1|15855.1|1600
1625647540000|2021-07-07 08:45:40|15858.7|15854.7|15858.6|15854.6|15858.7|15854.7|15857.8|15853.8|4650
1625647550000|2021-07-07 08:45:50|15857.4|15853.4|15856|15852|15857.4|15853.4|15856|15852|1250
1625647560000|2021-07-07 08:46:00|15855.4|15851.4|15856.8|15852.8|15856.8|15852.8|15855.4|15851.4|1250
1625647570000|2021-07-07 08:46:10|15857.4|15853.4|15856|15852|15857.7|15853.7|15856|15852|700
1625647580000|2021-07-07 08:46:20|15856.5|15852.5|15856.2|15852.2|15856.9|15852.9|15856.2|15852.2|250
1625647590000|2021-07-07 08:46:30|15856|15852|15856|15852|15856.2|15852.2|15855.1|15851.1|1900
1625647600000|2021-07-07 08:46:40|15856.2|15852.2|15854.9|15850.9|15856.2|15852.2|15854.9|15850.9|300
1625647610000|2021-07-07 08:46:50|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|150
1625647620000|2021-07-07 08:47:00|15854.3|15850.3|15854.2|15850.2|15854.3|15850.3|15853.7|15849.7|1800
1625647630000|2021-07-07 08:47:10|15853.7|15849.7|15851.4|15847.4|15853.7|15849.7|15851.4|15847.4|500
1625647640000|2021-07-07 08:47:20|15851.5|15847.5|15851.6|15847.6|15852.2|15848.2|15851.4|15847.4|2850
1625647650000|2021-07-07 08:47:30|15851.1|15847.1|15850.8|15846.8|15851.1|15847.1|15850.8|15846.8|950
1625647660000|2021-07-07 08:47:40|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|1450
1625647670000|2021-07-07 08:47:50|15851|15847|15851.2|15847.2|15851.2|15847.2|15851|15847|550
1625647680000|2021-07-07 08:48:00|15851.7|15847.7|15852.6|15848.6|15852.6|15848.6|15851.5|15847.5|2500
1625647690000|2021-07-07 08:48:10|15852|15848|15851.7|15847.7|15852.2|15848.2|15851.7|15847.7|250
1625647700000|2021-07-07 08:48:20|15852.9|15848.9|15852|15848|15853|15849|15851.9|15847.9|700
1625647710000|2021-07-07 08:48:30|15851.6|15847.6|15851.5|15847.5|15851.6|15847.6|15851.1|15847.1|2200
1625647720000|2021-07-07 08:48:40|15851.4|15847.4|15850.4|15846.4|15851.4|15847.4|15850.4|15846.4|250
1625647730000|2021-07-07 08:48:50|15852.2|15848.2|15850.4|15846.4|15852.2|15848.2|15850.4|15846.4|2200
1625647740000|2021-07-07 08:49:00|15851.4|15847.4|15851.1|15847.1|15851.9|15847.9|15851.1|15847.1|950
1625647750000|2021-07-07 08:49:10|15850.6|15846.6|15851.7|15847.7|15851.7|15847.7|15850.6|15846.6|900
1625647760000|2021-07-07 08:49:20|15852.4|15848.4|15852.7|15848.7|15852.7|15848.7|15852.4|15848.4|800
1625647770000|2021-07-07 08:49:30|15853.3|15849.3|15853.7|15849.7|15854|15850|15853|15849|1600
1625647780000|2021-07-07 08:49:40|15854|15850|15854.7|15850.7|15854.7|15850.7|15854|15850|200
1625647790000|2021-07-07 08:49:50|15855.5|15851.5|15857.4|15853.4|15857.4|15853.4|15855.4|15851.4|2700
1625647800000|2021-07-07 08:50:00|15856.3|15852.3|15854.4|15850.4|15856.3|15852.3|15854.4|15850.4|2350
1625647810000|2021-07-07 08:50:10|15854.8|15850.8|15855.8|15851.8|15855.8|15851.8|15854.8|15850.8|350
1625647820000|2021-07-07 08:50:20|15856.6|15852.6|15858|15854|15858|15854|15856.6|15852.6|350
1625647830000|2021-07-07 08:50:30|15858.1|15854.1|15857.9|15853.9|15858.5|15854.5|15857.8|15853.8|2700
1625647840000|2021-07-07 08:50:40|15858.1|15854.1|15859.1|15855.1|15859.2|15855.2|15858.1|15854.1|2950
1625647850000|2021-07-07 08:50:50|15858.9|15854.9|15857.3|15853.3|15858.9|15854.9|15856.5|15852.5|850
1625647860000|2021-07-07 08:51:00|15857.7|15853.7|15856.7|15852.7|15857.8|15853.8|15856.7|15852.7|550
1625647870000|2021-07-07 08:51:10|||||||||150
1625647880000|2021-07-07 08:51:20|15855.9|15851.9|15856.9|15852.9|15856.9|15852.9|15855.9|15851.9|900
1625647900000|2021-07-07 08:51:40|15855.7|15851.7|15854.4|15850.4|15855.7|15851.7|15854.4|15850.4|1850
1625647910000|2021-07-07 08:51:50|15853.6|15849.6|15852|15848|15853.6|15849.6|15852|15848|500
1625647920000|2021-07-07 08:52:00|15852.2|15848.2|15854.1|15850.1|15854.4|15850.4|15852.2|15848.2|1800
1625647930000|2021-07-07 08:52:10|15853.9|15849.9|15852.7|15848.7|15853.9|15849.9|15852.4|15848.4|200
1625647940000|2021-07-07 08:52:20|15852.3|15848.3|15850.9|15846.9|15852.3|15848.3|15850.2|15846.2|1500
1625647950000|2021-07-07 08:52:30|15850.4|15846.4|15850.7|15846.7|15850.7|15846.7|15850.4|15846.4|300
1625647960000|2021-07-07 08:52:40|15850.4|15846.4|15849.7|15845.7|15850.4|15846.4|15849.2|15845.2|250
1625647970000|2021-07-07 08:52:50|15849.4|15845.4|15849|15845|15849.8|15845.8|15848.9|15844.9|650
1625647980000|2021-07-07 08:53:00|15849.8|15845.8|15850|15846|15850|15846|15849.7|15845.7|200
1625647990000|2021-07-07 08:53:10|15849.9|15845.9|15853.7|15849.7|15853.7|15849.7|15849.9|15845.9|1600
1625648000000|2021-07-07 08:53:20|15853.4|15849.4|15852.3|15848.3|15853.4|15849.4|15852.3|15848.3|450
1625648010000|2021-07-07 08:53:30|15853.2|15849.2|15852.7|15848.7|15853.3|15849.3|15852.7|15848.7|450
1625648020000|2021-07-07 08:53:40|15852.6|15848.6|15850.9|15846.9|15852.6|15848.6|15850.9|15846.9|1650
1625648030000|2021-07-07 08:53:50|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|15850.7|15846.7|200
1625648040000|2021-07-07 08:54:00|15851.1|15847.1|15852.1|15848.1|15852.6|15848.6|15851.1|15847.1|250
1625648050000|2021-07-07 08:54:10|15851.7|15847.7|15851|15847|15853.1|15849.1|15851|15847|3350
1625648060000|2021-07-07 08:54:20|15850.2|15846.2|15850|15846|15851.3|15847.3|15849.6|15845.6|700
1625648070000|2021-07-07 08:54:30|15850.5|15846.5|15852.7|15848.7|15852.7|15848.7|15850.5|15846.5|500
1625648080000|2021-07-07 08:54:40|15851|15847|15852.2|15848.2|15852.2|15848.2|15851|15847|150
1625648090000|2021-07-07 08:54:50|15852|15848|15852|15848|15852|15848|15852|15848|150
1625648100000|2021-07-07 08:55:00|15851.7|15847.7|15852.1|15848.1|15852.5|15848.5|15851.7|15847.7|700
1625648110000|2021-07-07 08:55:10|15851.9|15847.9|15850.8|15846.8|15851.9|15847.9|15850.8|15846.8|1050
1625648120000|2021-07-07 08:55:20|15850.3|15846.3|15850|15846|15850.3|15846.3|15850|15846|500
1625648130000|2021-07-07 08:55:30|15849.9|15845.9|15850.7|15846.7|15851.1|15847.1|15849.6|15845.6|650
1625648140000|2021-07-07 08:55:40|15851.7|15847.7|15853.4|15849.4|15853.4|15849.4|15851.7|15847.7|750
1625648150000|2021-07-07 08:55:50|15853.8|15849.8|15855.7|15851.7|15855.7|15851.7|15853.6|15849.6|1250
1625648160000|2021-07-07 08:56:00|15855.6|15851.6|15854.7|15850.7|15855.9|15851.9|15854.7|15850.7|200
1625648170000|2021-07-07 08:56:10|15855.7|15851.7|15855.8|15851.8|15855.9|15851.9|15855.7|15851.7|950
1625648180000|2021-07-07 08:56:20|15856.4|15852.4|15855.3|15851.3|15857.1|15853.1|15855.3|15851.3|1900
1625648190000|2021-07-07 08:56:30|15856.2|15852.2|15856.4|15852.4|15856.8|15852.8|15856.2|15852.2|400
1625648200000|2021-07-07 08:56:40|15856.3|15852.3|15855.5|15851.5|15856.3|15852.3|15855.5|15851.5|500
1625648210000|2021-07-07 08:56:50|15856|15852|15856.4|15852.4|15856.4|15852.4|15856|15852|1100
1625648220000|2021-07-07 08:57:00|15856.5|15852.5|15858.1|15854.1|15858.5|15854.5|15856.5|15852.5|1000
1625648230000|2021-07-07 08:57:10|15858|15854|15857.2|15853.2|15858.2|15854.2|15857.2|15853.2|900
1625648240000|2021-07-07 08:57:20|15856.7|15852.7|15857.1|15853.1|15857.1|15853.1|15856.7|15852.7|900
1625648250000|2021-07-07 08:57:30|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|700
1625648260000|2021-07-07 08:57:40|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15856.8|15852.8|600
1625648270000|2021-07-07 08:57:50|15858.2|15854.2|15859|15855|15859|15855|15858.2|15854.2|1650
1625648280000|2021-07-07 08:58:00|15858.3|15854.3|15859.4|15855.4|15859.4|15855.4|15858.3|15854.3|500
1625648290000|2021-07-07 08:58:10|15859.5|15855.5|15858.6|15854.6|15859.5|15855.5|15858.3|15854.3|1050
1625648300000|2021-07-07 08:58:20|15858.3|15854.3|15857.9|15853.9|15858.3|15854.3|15857.9|15853.9|300
1625648310000|2021-07-07 08:58:30|15857.3|15853.3|15857.2|15853.2|15857.4|15853.4|15857.2|15853.2|600
1625648320000|2021-07-07 08:58:40|15857.3|15853.3|15857.7|15853.7|15858.2|15854.2|15857.3|15853.3|850
1625648330000|2021-07-07 08:58:50|15857.8|15853.8|15857.4|15853.4|15857.8|15853.8|15857.4|15853.4|350
1625648340000|2021-07-07 08:59:00|15856.8|15852.8|15856.5|15852.5|15856.8|15852.8|15856.3|15852.3|800
1625648350000|2021-07-07 08:59:10|15856.9|15852.9|15856|15852|15856.9|15852.9|15855.9|15851.9|1050
1625648360000|2021-07-07 08:59:20|15856.7|15852.7|15856.7|15852.7|15857.1|15853.1|15855.8|15851.8|450
1625648370000|2021-07-07 08:59:30|15856.1|15852.1|15854.8|15850.8|15856.1|15852.1|15853.7|15849.7|1450
1625648380000|2021-07-07 08:59:40|15854.5|15850.5|15853.7|15849.7|15854.9|15850.9|15853.7|15849.7|100
1625648390000|2021-07-07 08:59:50|15852.9|15848.9|15853.3|15849.3|15853.7|15849.7|15852.5|15848.5|400
1625648400000|2021-07-07 09:00:00|15853.2|15849.2|15853.8|15849.8|15853.9|15849.9|15853.2|15849.2|700
1625648410000|2021-07-07 09:00:10|15853.5|15849.5|15854|15850|15854|15850|15852.8|15848.8|2700
1625648420000|2021-07-07 09:00:20|15854.4|15850.4|15855.6|15851.6|15855.7|15851.7|15854.4|15850.4|2300
1625648430000|2021-07-07 09:00:30|15855.3|15851.3|15853.9|15849.9|15855.3|15851.3|15853.6|15849.6|200
1625648440000|2021-07-07 09:00:40|15854.1|15850.1|15853.7|15849.7|15854.1|15850.1|15853.1|15849.1|2050
1625648450000|2021-07-07 09:00:50|15853.6|15849.6|15851.8|15847.8|15854.1|15850.1|15851.8|15847.8|750
1625648460000|2021-07-07 09:01:00|15852|15848|15851.5|15847.5|15852|15848|15851.2|15847.2|400
1625648470000|2021-07-07 09:01:10|15851.4|15847.4|15851.8|15847.8|15852|15848|15851.4|15847.4|150
1625648480000|2021-07-07 09:01:20|15851.7|15847.7|15851.8|15847.8|15852|15848|15851.6|15847.6|800
1625648490000|2021-07-07 09:01:30|15851.9|15847.9|15852.4|15848.4|15853.4|15849.4|15851.9|15847.9|1000
1625648500000|2021-07-07 09:01:40|15852.5|15848.5|15852.9|15848.9|15853.7|15849.7|15852.5|15848.5|200
1625648510000|2021-07-07 09:01:50|15852.8|15848.8|15850.7|15846.7|15852.8|15848.8|15850.7|15846.7|750
1625648520000|2021-07-07 09:02:00|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1650
1625648530000|2021-07-07 09:02:10|15849.8|15845.8|15851|15847|15851|15847|15849.7|15845.7|1000
1625648540000|2021-07-07 09:02:20|15850.9|15846.9|15850.9|15846.9|15851.4|15847.4|15850.9|15846.9|400
1625648550000|2021-07-07 09:02:30|15852.7|15848.7|15852.8|15848.8|15853.3|15849.3|15852.7|15848.7|600
1625648560000|2021-07-07 09:02:40|15853.1|15849.1|15853.8|15849.8|15853.8|15849.8|15853.1|15849.1|1000
1625648570000|2021-07-07 09:02:50|15854.8|15850.8|15857.5|15853.5|15857.6|15853.6|15854.8|15850.8|950
1625648580000|2021-07-07 09:03:00|15857.4|15853.4|15857.6|15853.6|15857.6|15853.6|15856.4|15852.4|750
1625648590000|2021-07-07 09:03:10|15856.7|15852.7|15859|15855|15859|15855|15856.7|15852.7|1400
1625648600000|2021-07-07 09:03:20|15857.9|15853.9|15857.1|15853.1|15857.9|15853.9|15856.6|15852.6|800
1625648610000|2021-07-07 09:03:30|15855.3|15851.3|15855.5|15851.5|15855.5|15851.5|15855.3|15851.3|650
1625648620000|2021-07-07 09:03:40|15855.8|15851.8|15856.2|15852.2|15856.6|15852.6|15855.8|15851.8|450
1625648630000|2021-07-07 09:03:50|15856.3|15852.3|15855.7|15851.7|15856.3|15852.3|15855.6|15851.6|50
1625648640000|2021-07-07 09:04:00|15855.8|15851.8|15856.5|15852.5|15857.1|15853.1|15855.8|15851.8|350
1625648650000|2021-07-07 09:04:10|15856.8|15852.8|15856.7|15852.7|15857.5|15853.5|15856.7|15852.7|600
1625648660000|2021-07-07 09:04:20|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|2050
1625648670000|2021-07-07 09:04:30|15856.3|15852.3|15856|15852|15856.3|15852.3|15855.9|15851.9|150
1625648680000|2021-07-07 09:04:40|15855.8|15851.8|15855.5|15851.5|15855.8|15851.8|15855.5|15851.5|450
1625648690000|2021-07-07 09:04:50|15855.6|15851.6|15856.7|15852.7|15857.1|15853.1|15855.6|15851.6|250
1625648700000|2021-07-07 09:05:00|15856.8|15852.8|15855.9|15851.9|15857|15853|15855.9|15851.9|500
1625648710000|2021-07-07 09:05:10|15855.8|15851.8|15854.4|15850.4|15855.8|15851.8|15854.4|15850.4|300
1625648720000|2021-07-07 09:05:20|15854.6|15850.6|15855.8|15851.8|15856|15852|15854.6|15850.6|150
1625648730000|2021-07-07 09:05:30|15856.1|15852.1|15856.2|15852.2|15856.9|15852.9|15856.1|15852.1|300
1625648740000|2021-07-07 09:05:40|15856.1|15852.1|15856.6|15852.6|15856.6|15852.6|15856.1|15852.1|1900
1625648750000|2021-07-07 09:05:50|15856.5|15852.5|15856.7|15852.7|15856.7|15852.7|15856.5|15852.5|300
1625648760000|2021-07-07 09:06:00|15856.3|15852.3|15856.9|15852.9|15858.1|15854.1|15856.3|15852.3|550
1625648770000|2021-07-07 09:06:10|15857.7|15853.7|15856.9|15852.9|15857.7|15853.7|15856.8|15852.8|2150
1625648780000|2021-07-07 09:06:20|15856.3|15852.3|15856.9|15852.9|15857.1|15853.1|15856.3|15852.3|1000
1625648790000|2021-07-07 09:06:30|15857|15853|15858.1|15854.1|15858.1|15854.1|15856.9|15852.9|650
1625648800000|2021-07-07 09:06:40|15858.2|15854.2|15857.7|15853.7|15858.2|15854.2|15857.6|15853.6|550
1625648810000|2021-07-07 09:06:50|15857.6|15853.6|15857.3|15853.3|15857.6|15853.6|15857.2|15853.2|300
1625648820000|2021-07-07 09:07:00|15857.4|15853.4|15858.7|15854.7|15859|15855|15857.4|15853.4|800
1625648830000|2021-07-07 09:07:10|15858.6|15854.6|15857.7|15853.7|15858.6|15854.6|15857.7|15853.7|700
1625648840000|2021-07-07 09:07:20|15857.8|15853.8|15857.8|15853.8|15857.9|15853.9|15857.6|15853.6|200
1625648850000|2021-07-07 09:07:30|15858.2|15854.2|15859.5|15855.5|15867.5|15863.5|15858.2|15854.2|68850
1625648860000|2021-07-07 09:07:40|15860.7|15856.7|15865|15861|15865|15861|15860.7|15856.7|1050
1625648870000|2021-07-07 09:07:50|15864.9|15860.9|15866|15862|15867|15863|15864.9|15860.9|2200
1625648880000|2021-07-07 09:08:00|15865.7|15861.7|15868.2|15864.2|15868.2|15864.2|15865.7|15861.7|4300
1625648890000|2021-07-07 09:08:10|15868.8|15864.8|15867.8|15863.8|15869.3|15865.3|15867.1|15863.1|3350
1625648900000|2021-07-07 09:08:20|15867.1|15863.1|15866.9|15862.9|15868.1|15864.1|15866.9|15862.9|1950
1625648910000|2021-07-07 09:08:30|15867.1|15863.1|15866.8|15862.8|15867.8|15863.8|15866.8|15862.8|5650
1625648920000|2021-07-07 09:08:40|15866.6|15862.6|15866.6|15862.6|15866.7|15862.7|15866.5|15862.5|1250
1625648930000|2021-07-07 09:08:50|15866.5|15862.5|15866|15862|15866.5|15862.5|15865.7|15861.7|1950
1625648940000|2021-07-07 09:09:00|15865.7|15861.7|15868.4|15864.4|15868.4|15864.4|15865.7|15861.7|2350
1625648950000|2021-07-07 09:09:10|15868.7|15864.7|15868.3|15864.3|15868.7|15864.7|15867.6|15863.6|3500
1625648960000|2021-07-07 09:09:20|15868|15864|15868.6|15864.6|15869.4|15865.4|15867.9|15863.9|2400
1625648970000|2021-07-07 09:09:30|15868.9|15864.9|15869.8|15865.8|15869.8|15865.8|15868.7|15864.7|3100
1625648980000|2021-07-07 09:09:40|15870|15866|15871.2|15867.2|15872.4|15868.4|15870|15866|5250
1625648990000|2021-07-07 09:09:50|15872.5|15868.5|15873.2|15869.2|15874.9|15870.9|15872.5|15868.5|17750
1625649000000|2021-07-07 09:10:00|15872.5|15868.5|15871.4|15867.4|15874.3|15870.3|15871.4|15867.4|10500
1625649010000|2021-07-07 09:10:10|15871.3|15867.3|15871.7|15867.7|15871.7|15867.7|15871.2|15867.2|1200
1625649020000|2021-07-07 09:10:20|15873|15869|15871.5|15867.5|15873|15869|15871.4|15867.4|3350
1625649030000|2021-07-07 09:10:30|15871.6|15867.6|15870.6|15866.6|15871.6|15867.6|15870.6|15866.6|2750
1625649040000|2021-07-07 09:10:40|15870.2|15866.2|15871.1|15867.1|15871.9|15867.9|15870|15866|2150
1625649050000|2021-07-07 09:10:50|15871.2|15867.2|15871.1|15867.1|15871.4|15867.4|15870.8|15866.8|1400
1625649060000|2021-07-07 09:11:00|15871.4|15867.4|15872|15868|15872|15868|15871.1|15867.1|2700
1625649070000|2021-07-07 09:11:10|15871.4|15867.4|15870.9|15866.9|15872.5|15868.5|15870.9|15866.9|1450
1625649080000|2021-07-07 09:11:20|15870.4|15866.4|15871.4|15867.4|15871.4|15867.4|15870.2|15866.2|3300
1625649090000|2021-07-07 09:11:30|15871.3|15867.3|15869.2|15865.2|15871.3|15867.3|15869.2|15865.2|2100
1625649100000|2021-07-07 09:11:40|15869.1|15865.1|15868.7|15864.7|15869.2|15865.2|15868.7|15864.7|1950
1625649110000|2021-07-07 09:11:50|15867.8|15863.8|15866.9|15862.9|15868|15864|15866.9|15862.9|1600
1625649120000|2021-07-07 09:12:00|15868.9|15864.9|15868|15864|15868.9|15864.9|15868|15864|3500
1625649130000|2021-07-07 09:12:10|15867.8|15863.8|15867.6|15863.6|15867.8|15863.8|15867.6|15863.6|1600
1625649140000|2021-07-07 09:12:20|15866.9|15862.9|15866.8|15862.8|15866.9|15862.9|15866.7|15862.7|550
1625649150000|2021-07-07 09:12:30|15866.4|15862.4|15866.7|15862.7|15866.7|15862.7|15865.8|15861.8|2050
1625649160000|2021-07-07 09:12:40|15866.5|15862.5|15866.7|15862.7|15867.6|15863.6|15866.1|15862.1|1550
1625649170000|2021-07-07 09:12:50|15866.3|15862.3|15866.9|15862.9|15866.9|15862.9|15864.8|15860.8|4650
1625649180000|2021-07-07 09:13:00|15864.7|15860.7|15866|15862|15866.9|15862.9|15864.7|15860.7|3200
1625649190000|2021-07-07 09:13:10|15866.1|15862.1|15865.5|15861.5|15866.1|15862.1|15865.3|15861.3|1100
1625649200000|2021-07-07 09:13:20|15865|15861|15865.2|15861.2|15865.2|15861.2|15864.5|15860.5|400
1625649210000|2021-07-07 09:13:30|15864.6|15860.6|15863.9|15859.9|15864.6|15860.6|15863.9|15859.9|500
1625649220000|2021-07-07 09:13:40|15863.7|15859.7|15862.8|15858.8|15863.7|15859.7|15862.7|15858.7|1050
1625649230000|2021-07-07 09:13:50|15863|15859|15861.2|15857.2|15863.1|15859.1|15861.2|15857.2|950
1625649240000|2021-07-07 09:14:00|15860.7|15856.7|15862.2|15858.2|15862.2|15858.2|15860.6|15856.6|2000
1625649250000|2021-07-07 09:14:10|15861.9|15857.9|15859.3|15855.3|15861.9|15857.9|15859.1|15855.1|700
1625649260000|2021-07-07 09:14:20|15858.9|15854.9|15858.7|15854.7|15859.3|15855.3|15858.4|15854.4|1400
1625649270000|2021-07-07 09:14:30|15858.6|15854.6|15858.8|15854.8|15859|15855|15857.8|15853.8|1350
1625649280000|2021-07-07 09:14:40|15858.4|15854.4|15855|15851|15858.4|15854.4|15855|15851|4100
1625649290000|2021-07-07 09:14:50|15854.4|15850.4|15850.7|15846.7|15854.4|15850.4|15850.7|15846.7|3000
1625649300000|2021-07-07 09:15:00|15852.2|15848.2|15852.9|15848.9|15853.9|15849.9|15851.9|15847.9|3400
1625649310000|2021-07-07 09:15:10|15852.8|15848.8|15853|15849|15853.2|15849.2|15852|15848|1350
1625649320000|2021-07-07 09:15:20|15852.8|15848.8|15853.7|15849.7|15854.7|15850.7|15852.8|15848.8|2550
1625649330000|2021-07-07 09:15:30|15853.8|15849.8|15851.7|15847.7|15853.8|15849.8|15851.7|15847.7|1950
1625649340000|2021-07-07 09:15:40|15851.4|15847.4|15849.4|15845.4|15851.7|15847.7|15849.4|15845.4|5850
1625649350000|2021-07-07 09:15:50|15851.8|15847.8|15843.6|15839.6|15851.8|15847.8|15843.6|15839.6|13450
1625649360000|2021-07-07 09:16:00|15843.4|15839.4|15843.4|15839.4|15844|15840|15840.6|15836.6|6350
1625649370000|2021-07-07 09:16:10|15844|15840|15842.2|15838.2|15844.7|15840.7|15842.2|15838.2|3550
1625649380000|2021-07-07 09:16:20|15841.7|15837.7|15842.7|15838.7|15842.7|15838.7|15841.7|15837.7|1100
1625649390000|2021-07-07 09:16:30|15841.5|15837.5|15841.8|15837.8|15841.8|15837.8|15840.4|15836.4|7950
1625649400000|2021-07-07 09:16:40|15842.1|15838.1|15844.7|15840.7|15844.7|15840.7|15842.1|15838.1|13500
1625649410000|2021-07-07 09:16:50|15844.8|15840.8|15845.2|15841.2|15846.5|15842.5|15844.8|15840.8|2900
1625649420000|2021-07-07 09:17:00|15844.6|15840.6|15845.8|15841.8|15845.8|15841.8|15844.6|15840.6|1700
1625649430000|2021-07-07 09:17:10|15845.3|15841.3|15847.4|15843.4|15847.8|15843.8|15845.3|15841.3|3200
1625649440000|2021-07-07 09:17:20|15848|15844|15849.1|15845.1|15849.1|15845.1|15846.3|15842.3|2000
1625649450000|2021-07-07 09:17:30|15849.4|15845.4|15849.6|15845.6|15849.6|15845.6|15848|15844|1650
1625649460000|2021-07-07 09:17:40|15849.4|15845.4|15850.2|15846.2|15850.2|15846.2|15848.8|15844.8|3050
1625649470000|2021-07-07 09:17:50|15849.6|15845.6|15848.7|15844.7|15849.6|15845.6|15848.7|15844.7|500
1625649480000|2021-07-07 09:18:00|15847.7|15843.7|15847.4|15843.4|15848.2|15844.2|15847.1|15843.1|1200
1625649490000|2021-07-07 09:18:10|15846.7|15842.7|15847.2|15843.2|15847.2|15843.2|15846.7|15842.7|350
1625649500000|2021-07-07 09:18:20|15847.4|15843.4|15847.9|15843.9|15847.9|15843.9|15846.3|15842.3|500
1625649510000|2021-07-07 09:18:30|15848.3|15844.3|15845.6|15841.6|15848.3|15844.3|15845.6|15841.6|750
1625649520000|2021-07-07 09:18:40|15845.8|15841.8|15846.5|15842.5|15846.5|15842.5|15844.7|15840.7|2150
1625649530000|2021-07-07 09:18:50|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15845.5|15841.5|550
1625649540000|2021-07-07 09:19:00|15845.7|15841.7|15847.7|15843.7|15847.7|15843.7|15845.7|15841.7|550
1625649550000|2021-07-07 09:19:10|15849|15845|15849.2|15845.2|15849.5|15845.5|15849|15845|2000
1625649560000|2021-07-07 09:19:20|15849.3|15845.3|15851.7|15847.7|15851.7|15847.7|15849.2|15845.2|800
1625649570000|2021-07-07 09:19:30|15850.3|15846.3|15851.7|15847.7|15852.1|15848.1|15850.3|15846.3|1600
1625649580000|2021-07-07 09:19:40|15851.6|15847.6|15851|15847|15851.7|15847.7|15851|15847|800
1625649590000|2021-07-07 09:19:50|15850.7|15846.7|15850.8|15846.8|15850.8|15846.8|15850.6|15846.6|1300
1625649600000|2021-07-07 09:20:00|15849.3|15845.3|15850.3|15846.3|15850.4|15846.4|15849.3|15845.3|1050
1625649610000|2021-07-07 09:20:10|15850.4|15846.4|15851.3|15847.3|15851.5|15847.5|15850.4|15846.4|1500
1625649620000|2021-07-07 09:20:20|15851.4|15847.4|15850.5|15846.5|15851.4|15847.4|15850.5|15846.5|1250
1625649630000|2021-07-07 09:20:30|15850.4|15846.4|15847.6|15843.6|15850.5|15846.5|15847.6|15843.6|1050
1625649640000|2021-07-07 09:20:40|15847.4|15843.4|15846.6|15842.6|15847.7|15843.7|15846|15842|2650
1625649650000|2021-07-07 09:20:50|15847.3|15843.3|15846.7|15842.7|15847.9|15843.9|15846.7|15842.7|2100
1625649660000|2021-07-07 09:21:00|15847|15843|15847.2|15843.2|15847.3|15843.3|15847|15843|150
1625649670000|2021-07-07 09:21:10|15847.6|15843.6|15850.5|15846.5|15850.5|15846.5|15847.6|15843.6|400
1625649680000|2021-07-07 09:21:20|15850.6|15846.6|15849.6|15845.6|15850.6|15846.6|15849.6|15845.6|300
1625649690000|2021-07-07 09:21:30|15850.3|15846.3|15851|15847|15851|15847|15849.3|15845.3|500
1625649700000|2021-07-07 09:21:40|15850.8|15846.8|15849.9|15845.9|15850.8|15846.8|15849.7|15845.7|500
1625649710000|2021-07-07 09:21:50|15848.2|15844.2|15848.9|15844.9|15848.9|15844.9|15847.9|15843.9|1250
1625649720000|2021-07-07 09:22:00|15849.1|15845.1|15851|15847|15851|15847|15849.1|15845.1|350
1625649730000|2021-07-07 09:22:10|15850.7|15846.7|15850.5|15846.5|15850.7|15846.7|15850.5|15846.5|300
1625649740000|2021-07-07 09:22:20|15850.4|15846.4|15851.3|15847.3|15851.4|15847.4|15850.4|15846.4|500
1625649750000|2021-07-07 09:22:30|15851.2|15847.2|15851.5|15847.5|15851.5|15847.5|15850.8|15846.8|600
1625649760000|2021-07-07 09:22:40|15851.4|15847.4|15851.4|15847.4|15851.5|15847.5|15851|15847|400
1625649770000|2021-07-07 09:22:50|15851.6|15847.6|15851.8|15847.8|15851.8|15847.8|15851|15847|800
1625649780000|2021-07-07 09:23:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|250
1625649790000|2021-07-07 09:23:10|15851.5|15847.5|15851.5|15847.5|15851.5|15847.5|15851.2|15847.2|150
1625649800000|2021-07-07 09:23:20|15852.5|15848.5|15851.9|15847.9|15853.1|15849.1|15851.9|15847.9|6300
1625649810000|2021-07-07 09:23:30|15851.8|15847.8|15851.5|15847.5|15852.1|15848.1|15851.5|15847.5|400
1625649820000|2021-07-07 09:23:40|15851.6|15847.6|15852.8|15848.8|15852.8|15848.8|15851.6|15847.6|2800
1625649830000|2021-07-07 09:23:50|15852.9|15848.9|15852.6|15848.6|15852.9|15848.9|15852.6|15848.6|2000
1625649840000|2021-07-07 09:24:00|15852.1|15848.1|15854.1|15850.1|15854.1|15850.1|15852.1|15848.1|2500
1625649850000|2021-07-07 09:24:10|15854.5|15850.5|15855.2|15851.2|15856.6|15852.6|15854.5|15850.5|4250
1625649860000|2021-07-07 09:24:20|15855.1|15851.1|15854.9|15850.9|15855.1|15851.1|15854.9|15850.9|1700
1625649870000|2021-07-07 09:24:30|15855|15851|15854|15850|15855|15851|15854|15850|1050
1625649880000|2021-07-07 09:24:40|15853.7|15849.7|15851.6|15847.6|15853.7|15849.7|15851.6|15847.6|600
1625649890000|2021-07-07 09:24:50|15851|15847|15850.2|15846.2|15851.5|15847.5|15850.2|15846.2|950
1625649900000|2021-07-07 09:25:00|15849.9|15845.9|15851.5|15847.5|15851.6|15847.6|15849.9|15845.9|700
1625649910000|2021-07-07 09:25:10|15850.9|15846.9|15851.7|15847.7|15852.3|15848.3|15850.9|15846.9|100
1625649920000|2021-07-07 09:25:20|15851.8|15847.8|15851.9|15847.9|15852.7|15848.7|15851.8|15847.8|200
1625649930000|2021-07-07 09:25:30|15851.6|15847.6|15850.9|15846.9|15851.6|15847.6|15850.4|15846.4|300
1625649940000|2021-07-07 09:25:40|15849.7|15845.7|15849.6|15845.6|15849.7|15845.7|15849.5|15845.5|950
1625649950000|2021-07-07 09:25:50|15850.2|15846.2|15849.3|15845.3|15851|15847|15849.3|15845.3|200
1625649960000|2021-07-07 09:26:00|15849.5|15845.5|15851|15847|15851|15847|15849.3|15845.3|150
1625649970000|2021-07-07 09:26:10|15850.8|15846.8|15851.7|15847.7|15851.7|15847.7|15850.8|15846.8|100
1625649980000|2021-07-07 09:26:20|15850.7|15846.7|15849.5|15845.5|15850.7|15846.7|15847.8|15843.8|2300
1625649990000|2021-07-07 09:26:30|15850.5|15846.5|15850.2|15846.2|15850.5|15846.5|15848.8|15844.8|100
1625650000000|2021-07-07 09:26:40|15850.4|15846.4|15848.7|15844.7|15850.4|15846.4|15848.7|15844.7|350
1625650010000|2021-07-07 09:26:50|15848.9|15844.9|15850.5|15846.5|15850.5|15846.5|15848.7|15844.7|450
1625650020000|2021-07-07 09:27:00|15849.6|15845.6|15850.1|15846.1|15850.1|15846.1|15849.6|15845.6|150
1625650030000|2021-07-07 09:27:10|15850.6|15846.6|15852|15848|15852|15848|15850.6|15846.6|750
1625650040000|2021-07-07 09:27:20|15852.4|15848.4|15852.7|15848.7|15852.7|15848.7|15852.4|15848.4|400
1625650050000|2021-07-07 09:27:30|15852.6|15848.6|15852.7|15848.7|15852.7|15848.7|15851.3|15847.3|750
1625650060000|2021-07-07 09:27:40|15850.9|15846.9|15850|15846|15851.2|15847.2|15849.8|15845.8|950
1625650070000|2021-07-07 09:27:50|15850.1|15846.1|15848.9|15844.9|15850.6|15846.6|15848.9|15844.9|350
1625650080000|2021-07-07 09:28:00|15848.8|15844.8|15849.1|15845.1|15849.2|15845.2|15848.5|15844.5|400
1625650090000|2021-07-07 09:28:10|15849|15845|15849.9|15845.9|15849.9|15845.9|15849|15845|650
1625650100000|2021-07-07 09:28:20|15850|15846|15850.3|15846.3|15850.3|15846.3|15850|15846|900
1625650110000|2021-07-07 09:28:30|15849.6|15845.6|15849.8|15845.8|15849.9|15845.9|15849.6|15845.6|1000
1625650120000|2021-07-07 09:28:40|15849.4|15845.4|15850.5|15846.5|15850.5|15846.5|15849.2|15845.2|500
1625650130000|2021-07-07 09:28:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|300
1625650140000|2021-07-07 09:29:00|15850.5|15846.5|15850.4|15846.4|15850.5|15846.5|15850.3|15846.3|100
1625650150000|2021-07-07 09:29:10|15850.6|15846.6|15850.2|15846.2|15852|15848|15850|15846|1150
1625650160000|2021-07-07 09:29:20|15850|15846|15850|15846|15850.2|15846.2|15850|15846|450
1625650170000|2021-07-07 09:29:30|15849.7|15845.7|15850.2|15846.2|15850.7|15846.7|15849.7|15845.7|400
1625650180000|2021-07-07 09:29:40|15850|15846|15850.5|15846.5|15850.6|15846.6|15850|15846|0
1625650190000|2021-07-07 09:29:50|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|15850.1|15846.1|350
1625650200000|2021-07-07 09:30:00|15849.3|15845.3|15853.5|15849.5|15853.6|15849.6|15848.9|15844.9|2550
1625650210000|2021-07-07 09:30:10|15854.4|15850.4|15856.7|15852.7|15856.7|15852.7|15854.4|15850.4|3750
1625650220000|2021-07-07 09:30:20|15859.1|15855.1|15863.1|15859.1|15863.5|15859.5|15859.1|15855.1|4550
1625650230000|2021-07-07 09:30:30|15863.7|15859.7|15862.6|15858.6|15863.7|15859.7|15862.1|15858.1|1550
1625650240000|2021-07-07 09:30:40|15863.2|15859.2|15866.3|15862.3|15866.4|15862.4|15862.4|15858.4|6500
1625650250000|2021-07-07 09:30:50|15866|15862|15865.6|15861.6|15866.9|15862.9|15865.5|15861.5|5600
1625650260000|2021-07-07 09:31:00|15865.5|15861.5|15864|15860|15866|15862|15864|15860|3500
1625650270000|2021-07-07 09:31:10|15863.8|15859.8|15861.8|15857.8|15863.8|15859.8|15861.6|15857.6|4550
1625650280000|2021-07-07 09:31:20|15863.3|15859.3|15862.2|15858.2|15863.3|15859.3|15862.2|15858.2|4500
1625650290000|2021-07-07 09:31:30|15861.4|15857.4|15861.5|15857.5|15861.5|15857.5|15861|15857|2100
1625650300000|2021-07-07 09:31:40|15861.6|15857.6|15861|15857|15861.8|15857.8|15861|15857|1800
1625650310000|2021-07-07 09:31:50|15861.1|15857.1|15860.5|15856.5|15861.3|15857.3|15860.5|15856.5|1800
1625650320000|2021-07-07 09:32:00|15861.3|15857.3|15860.7|15856.7|15861.3|15857.3|15860.3|15856.3|2500
1625650330000|2021-07-07 09:32:10|15860.2|15856.2|15861.2|15857.2|15861.2|15857.2|15860.2|15856.2|2650
1625650340000|2021-07-07 09:32:20|15861.3|15857.3|15861.6|15857.6|15861.6|15857.6|15860|15856|1800
1625650350000|2021-07-07 09:32:30|15861.9|15857.9|15858.2|15854.2|15861.9|15857.9|15858.2|15854.2|3200
1625650360000|2021-07-07 09:32:40|15858.7|15854.7|15859.7|15855.7|15860|15856|15858.7|15854.7|2000
1625650370000|2021-07-07 09:32:50|15859.4|15855.4|15859.7|15855.7|15860.1|15856.1|15858.8|15854.8|2350
1625650380000|2021-07-07 09:33:00|15859.8|15855.8|15860.5|15856.5|15860.5|15856.5|15859.7|15855.7|1100
1625650390000|2021-07-07 09:33:10|15860.6|15856.6|15860.6|15856.6|15860.7|15856.7|15860.4|15856.4|1550
1625650400000|2021-07-07 09:33:20|15860.7|15856.7|15861.4|15857.4|15861.9|15857.9|15860.7|15856.7|1850
1625650410000|2021-07-07 09:33:30|15861.5|15857.5|15863.6|15859.6|15864.1|15860.1|15861.5|15857.5|3900
1625650420000|2021-07-07 09:33:40|15863.9|15859.9|15864.6|15860.6|15864.6|15860.6|15863.9|15859.9|2750
1625650430000|2021-07-07 09:33:50|15864.7|15860.7|15865.6|15861.6|15865.6|15861.6|15864.7|15860.7|1100
1625650440000|2021-07-07 09:34:00|15865.7|15861.7|15866.7|15862.7|15867.1|15863.1|15865.7|15861.7|1800
1625650450000|2021-07-07 09:34:10|15867.5|15863.5|15868.4|15864.4|15868.4|15864.4|15867.2|15863.2|4100
1625650460000|2021-07-07 09:34:20|15867.6|15863.6|15864.8|15860.8|15867.6|15863.6|15864.8|15860.8|2950
1625650470000|2021-07-07 09:34:30|15865.3|15861.3|15865.7|15861.7|15865.7|15861.7|15864.2|15860.2|1100
1625650480000|2021-07-07 09:34:40|15865.9|15861.9|15866|15862|15866.1|15862.1|15865.9|15861.9|1500
1625650490000|2021-07-07 09:34:50|||||||||200
1625650500000|2021-07-07 09:35:00|15866.3|15862.3|15867.5|15863.5|15867.5|15863.5|15866.3|15862.3|3400
1625650510000|2021-07-07 09:35:10|15868|15864|15870|15866|15870|15866|15868|15864|2650
1625650520000|2021-07-07 09:35:20|15869.7|15865.7|15868.9|15864.9|15869.8|15865.8|15868.9|15864.9|2900
1625650530000|2021-07-07 09:35:30|15869|15865|15868.6|15864.6|15869|15865|15868.6|15864.6|1400
1625650540000|2021-07-07 09:35:40|15868.7|15864.7|15869.4|15865.4|15869.4|15865.4|15868.7|15864.7|6600
1625650550000|2021-07-07 09:35:50|15868.8|15864.8|15869.3|15865.3|15869.3|15865.3|15868.8|15864.8|2000
1625650560000|2021-07-07 09:36:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|2150
1625650570000|2021-07-07 09:36:10|15870.1|15866.1|15870.1|15866.1|15870.1|15866.1|15869.9|15865.9|7600
1625650580000|2021-07-07 09:36:20|15869.9|15865.9|15869.5|15865.5|15870|15866|15869.5|15865.5|650
1625650590000|2021-07-07 09:36:30|15869.1|15865.1|15869.7|15865.7|15869.9|15865.9|15869.1|15865.1|4600
1625650600000|2021-07-07 09:36:40|15869.9|15865.9|15870.6|15866.6|15870.7|15866.7|15869.4|15865.4|5550
1625650610000|2021-07-07 09:36:50|15870.8|15866.8|15871.7|15867.7|15871.7|15867.7|15870.8|15866.8|4200
1625650620000|2021-07-07 09:37:00|15872|15868|15871.9|15867.9|15872.5|15868.5|15871.6|15867.6|3500
1625650630000|2021-07-07 09:37:10|15871.7|15867.7|15871.8|15867.8|15872.3|15868.3|15871.7|15867.7|3500
1625650640000|2021-07-07 09:37:20|15872.7|15868.7|15874.3|15870.3|15874.3|15870.3|15872.5|15868.5|3450
1625650650000|2021-07-07 09:37:30|15874.5|15870.5|15874.7|15870.7|15875.1|15871.1|15874.5|15870.5|26750
1625650660000|2021-07-07 09:37:40|15875.7|15871.7|15875.8|15871.8|15876.1|15872.1|15875.5|15871.5|3900
1625650670000|2021-07-07 09:37:50|15874.5|15870.5|15873.4|15869.4|15874.6|15870.6|15873.4|15869.4|6500
1625650680000|2021-07-07 09:38:00|15873.3|15869.3|15873.4|15869.4|15873.4|15869.4|15873.3|15869.3|2000
1625650690000|2021-07-07 09:38:10|15873.5|15869.5|15873.9|15869.9|15873.9|15869.9|15873.5|15869.5|950
1625650700000|2021-07-07 09:38:20|15873.4|15869.4|15874.3|15870.3|15874.3|15870.3|15873.4|15869.4|2250
1625650710000|2021-07-07 09:38:30|15874.2|15870.2|15875|15871|15875|15871|15874.2|15870.2|4100
1625650720000|2021-07-07 09:38:40|15874.8|15870.8|15874.4|15870.4|15875.6|15871.6|15874.4|15870.4|1550
1625650730000|2021-07-07 09:38:50|15874.7|15870.7|15874.5|15870.5|15874.8|15870.8|15874.4|15870.4|1250
1625650740000|2021-07-07 09:39:00|15874.6|15870.6|15874.7|15870.7|15874.7|15870.7|15873.9|15869.9|1600
1625650750000|2021-07-07 09:39:10|15874.3|15870.3|15873.7|15869.7|15875.2|15871.2|15873.4|15869.4|6300
1625650760000|2021-07-07 09:39:20|15873.8|15869.8|15873.8|15869.8|15873.9|15869.9|15873.7|15869.7|650
1625650770000|2021-07-07 09:39:30|15873.7|15869.7|15875.7|15871.7|15875.7|15871.7|15873.7|15869.7|3000
1625650780000|2021-07-07 09:39:40|15876.2|15872.2|15876.8|15872.8|15876.9|15872.9|15875.7|15871.7|1950
1625650790000|2021-07-07 09:39:50|15877.3|15873.3|15878.5|15874.5|15878.5|15874.5|15877.3|15873.3|1750
1625650800000|2021-07-07 09:40:00|15878.7|15874.7|15879.6|15875.6|15879.6|15875.6|15878.5|15874.5|3000
1625650810000|2021-07-07 09:40:10|15879.7|15875.7|15880.5|15876.5|15881.5|15877.5|15879.7|15875.7|7250
1625650820000|2021-07-07 09:40:20|15881|15877|15881.1|15877.1|15881.2|15877.2|15880.2|15876.2|8300
1625650830000|2021-07-07 09:40:30|15881.7|15877.7|15881.7|15877.7|15882.1|15878.1|15881.3|15877.3|5400
1625650840000|2021-07-07 09:40:40|15881.4|15877.4|15881.3|15877.3|15881.4|15877.4|15880.6|15876.6|5300
1625650850000|2021-07-07 09:40:50|15881.5|15877.5|15882.1|15878.1|15882.1|15878.1|15880.7|15876.7|2950
1625650860000|2021-07-07 09:41:00|15881.7|15877.7|15882.6|15878.6|15882.6|15878.6|15881.6|15877.6|5200
1625650870000|2021-07-07 09:41:10|15883.2|15879.2|15882|15878|15883.2|15879.2|15881.9|15877.9|4400
1625650880000|2021-07-07 09:41:20|15881.5|15877.5|15882.1|15878.1|15882.5|15878.5|15881.5|15877.5|7800
1625650890000|2021-07-07 09:41:30|15882.2|15878.2|15883.1|15879.1|15883.9|15879.9|15881.9|15877.9|2850
1625650900000|2021-07-07 09:41:40|15882.9|15878.9|15881.2|15877.2|15882.9|15878.9|15881.2|15877.2|1950
1625650910000|2021-07-07 09:41:50|15881.6|15877.6|15881.1|15877.1|15881.6|15877.6|15881|15877|4550
1625650920000|2021-07-07 09:42:00|15880.9|15876.9|15879.4|15875.4|15880.9|15876.9|15879.4|15875.4|2650
1625650930000|2021-07-07 09:42:10|15879.3|15875.3|15878.1|15874.1|15879.3|15875.3|15877.5|15873.5|4000
1625650940000|2021-07-07 09:42:20|15878.7|15874.7|15877.6|15873.6|15878.7|15874.7|15877.5|15873.5|3150
1625650950000|2021-07-07 09:42:30|15877.3|15873.3|15877.3|15873.3|15877.4|15873.4|15876.5|15872.5|2200
1625650960000|2021-07-07 09:42:40|15877.2|15873.2|15877.3|15873.3|15877.3|15873.3|15877|15873|1600
1625650970000|2021-07-07 09:42:50|15877.2|15873.2|15876.9|15872.9|15878.5|15874.5|15876.9|15872.9|4400
1625650980000|2021-07-07 09:43:00|15877.6|15873.6|15878.1|15874.1|15878.3|15874.3|15877.6|15873.6|5050
1625650990000|2021-07-07 09:43:10|15878.2|15874.2|15879|15875|15879|15875|15878|15874|1500
1625651000000|2021-07-07 09:43:20|15879.1|15875.1|15878.3|15874.3|15879.7|15875.7|15878.3|15874.3|1450
1625651010000|2021-07-07 09:43:30|15879.1|15875.1|15877.4|15873.4|15879.2|15875.2|15877.4|15873.4|850
1625651020000|2021-07-07 09:43:40|15878.1|15874.1|15878.4|15874.4|15878.5|15874.5|15878.1|15874.1|1100
1625651030000|2021-07-07 09:43:50|15878.1|15874.1|15878.1|15874.1|15878.2|15874.2|15877.9|15873.9|1450
1625651040000|2021-07-07 09:44:00|15877.8|15873.8|15876.9|15872.9|15877.8|15873.8|15876.7|15872.7|2650
1625651050000|2021-07-07 09:44:10|15876.7|15872.7|15876.7|15872.7|15876.9|15872.9|15876.4|15872.4|2200
1625651060000|2021-07-07 09:44:20|15876.9|15872.9|15877.3|15873.3|15877.5|15873.5|15876.9|15872.9|2150
1625651070000|2021-07-07 09:44:30|15876.7|15872.7|15876.6|15872.6|15876.7|15872.7|15876.6|15872.6|3550
1625651080000|2021-07-07 09:44:40|15876.9|15872.9|15877.8|15873.8|15877.8|15873.8|15876.9|15872.9|3250
1625651090000|2021-07-07 09:44:50|15878.1|15874.1|15879.8|15875.8|15880.1|15876.1|15878.1|15874.1|9800
1625651100000|2021-07-07 09:45:00|15879.9|15875.9|15881|15877|15881|15877|15879.5|15875.5|3100
1625651110000|2021-07-07 09:45:10|15881.1|15877.1|15880.5|15876.5|15881.2|15877.2|15880.2|15876.2|2700
1625651120000|2021-07-07 09:45:20|15880.8|15876.8|15881.4|15877.4|15881.4|15877.4|15880.6|15876.6|2300
1625651130000|2021-07-07 09:45:30|15881.3|15877.3|15880.7|15876.7|15881.4|15877.4|15880.7|15876.7|3000
1625651140000|2021-07-07 09:45:40|15880.4|15876.4|15880.8|15876.8|15880.8|15876.8|15880.4|15876.4|4200
1625651150000|2021-07-07 09:45:50|15880.7|15876.7|15880.6|15876.6|15880.7|15876.7|15880.3|15876.3|2950
1625651160000|2021-07-07 09:46:00|15880.5|15876.5|15881.2|15877.2|15881.3|15877.3|15880.4|15876.4|2600
1625651170000|2021-07-07 09:46:10|15881.8|15877.8|15883.2|15879.2|15883.2|15879.2|15881.3|15877.3|7000
1625651180000|2021-07-07 09:46:20|15883.9|15879.9|15883|15879|15883.9|15879.9|15883|15879|3950
1625651190000|2021-07-07 09:46:30|15883.1|15879.1|15882.4|15878.4|15883.4|15879.4|15881.7|15877.7|3150
1625651200000|2021-07-07 09:46:40|15882.6|15878.6|15883|15879|15883.1|15879.1|15882.3|15878.3|2900
1625651210000|2021-07-07 09:46:50|15883.4|15879.4|15883.1|15879.1|15883.7|15879.7|15883.1|15879.1|3400
1625651220000|2021-07-07 09:47:00|15883|15879|15882.5|15878.5|15883|15879|15881.8|15877.8|6350
1625651230000|2021-07-07 09:47:10|15881.8|15877.8|15882.2|15878.2|15882.6|15878.6|15881.7|15877.7|3250
1625651240000|2021-07-07 09:47:20|15882.7|15878.7|15882.6|15878.6|15883.4|15879.4|15882|15878|2850
1625651250000|2021-07-07 09:47:30|15882.7|15878.7|15882.2|15878.2|15883.3|15879.3|15881.9|15877.9|6500
1625651260000|2021-07-07 09:47:40|15882.1|15878.1|15881.5|15877.5|15882.4|15878.4|15881.5|15877.5|3800
1625651270000|2021-07-07 09:47:50|15881.3|15877.3|15881|15877|15881.3|15877.3|15881|15877|1450
1625651280000|2021-07-07 09:48:00|15881.1|15877.1|15880.6|15876.6|15881.1|15877.1|15880.6|15876.6|2550
1625651290000|2021-07-07 09:48:10|15880.7|15876.7|15881.7|15877.7|15881.7|15877.7|15880.7|15876.7|7700
1625651300000|2021-07-07 09:48:20|15881.1|15877.1|15881.9|15877.9|15881.9|15877.9|15880.9|15876.9|3350
1625651310000|2021-07-07 09:48:30|15882.8|15878.8|15882.9|15878.9|15882.9|15878.9|15881.7|15877.7|1750
1625651320000|2021-07-07 09:48:40|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.4|15878.4|2400
1625651330000|2021-07-07 09:48:50|15882.8|15878.8|15882.3|15878.3|15882.8|15878.8|15882.3|15878.3|2550
1625651340000|2021-07-07 09:49:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2700
1625651350000|2021-07-07 09:49:10|15882.8|15878.8|15883|15879|15883|15879|15882.3|15878.3|5300
1625651360000|2021-07-07 09:49:20|15882.9|15878.9|15882.8|15878.8|15882.9|15878.9|15882.7|15878.7|2700
1625651370000|2021-07-07 09:49:30|15882.3|15878.3|15882.2|15878.2|15882.3|15878.3|15882.2|15878.2|3700
1625651380000|2021-07-07 09:49:40|15882.3|15878.3|15881.3|15877.3|15882.3|15878.3|15881.3|15877.3|5800
1625651390000|2021-07-07 09:49:50|15881|15877|15880.5|15876.5|15881|15877|15880.5|15876.5|5350
1625651400000|2021-07-07 09:50:00|15880.4|15876.4|15879.6|15875.6|15880.6|15876.6|15879.2|15875.2|17650
1625651410000|2021-07-07 09:50:10|15879.4|15875.4|15878|15874|15879.4|15875.4|15878|15874|9600
1625651420000|2021-07-07 09:50:20|15878.2|15874.2|15879.5|15875.5|15879.5|15875.5|15878.2|15874.2|7850
1625651430000|2021-07-07 09:50:30|15879.1|15875.1|15879.7|15875.7|15879.7|15875.7|15879|15875|4050
1625651440000|2021-07-07 09:50:40|15879.9|15875.9|15880.2|15876.2|15880.2|15876.2|15879.5|15875.5|4750
1625651450000|2021-07-07 09:50:50|15879.8|15875.8|15878.9|15874.9|15880.2|15876.2|15878.4|15874.4|5150
1625651460000|2021-07-07 09:51:00|15878.6|15874.6|15880.2|15876.2|15880.2|15876.2|15878.3|15874.3|8850
1625651470000|2021-07-07 09:51:10|15880.1|15876.1|15880.6|15876.6|15881.6|15877.6|15880.1|15876.1|10650
1625651480000|2021-07-07 09:51:20|15881.1|15877.1|15881.7|15877.7|15882.1|15878.1|15880.3|15876.3|4700
1625651490000|2021-07-07 09:51:30|15882.4|15878.4|15881|15877|15882.4|15878.4|15880.9|15876.9|6350
1625651500000|2021-07-07 09:51:40|15880.7|15876.7|15880.4|15876.4|15880.8|15876.8|15880.4|15876.4|5300
1625651510000|2021-07-07 09:51:50|15880.6|15876.6|15880.5|15876.5|15880.6|15876.6|15880.3|15876.3|4500
1625651520000|2021-07-07 09:52:00|15880.4|15876.4|15880.3|15876.3|15880.5|15876.5|15880.1|15876.1|4150
1625651530000|2021-07-07 09:52:10|15881|15877|15881.2|15877.2|15881.2|15877.2|15880.8|15876.8|4900
1625651540000|2021-07-07 09:52:20|15881|15877|15881.9|15877.9|15882.2|15878.2|15881|15877|7050
1625651550000|2021-07-07 09:52:30|15882.8|15878.8|15883.1|15879.1|15883.1|15879.1|15881.7|15877.7|4700
1625651560000|2021-07-07 09:52:40|15883|15879|15883.4|15879.4|15883.4|15879.4|15882.6|15878.6|4250
1625651570000|2021-07-07 09:52:50|15883.3|15879.3|15882.7|15878.7|15883.5|15879.5|15882.6|15878.6|6200
1625651580000|2021-07-07 09:53:00|15882.8|15878.8|15882.9|15878.9|15883.2|15879.2|15882.8|15878.8|3150
1625651590000|2021-07-07 09:53:10|15883|15879|15883.8|15879.8|15883.8|15879.8|15883|15879|5500
1625651600000|2021-07-07 09:53:20|15883.9|15879.9|15884.5|15880.5|15884.5|15880.5|15883.6|15879.6|6450
1625651610000|2021-07-07 09:53:30|15884|15880|15884.7|15880.7|15885|15881|15884|15880|9250
1625651620000|2021-07-07 09:53:40|15884.4|15880.4|15884.2|15880.2|15884.6|15880.6|15883.8|15879.8|6100
1625651630000|2021-07-07 09:53:50|15883.9|15879.9|15884.7|15880.7|15884.7|15880.7|15883.1|15879.1|5750
1625651640000|2021-07-07 09:54:00|15884.8|15880.8|15884.7|15880.7|15884.8|15880.8|15884.2|15880.2|7850
1625651650000|2021-07-07 09:54:10|15884.8|15880.8|15884.7|15880.7|15884.9|15880.9|15883.8|15879.8|11350
1625651660000|2021-07-07 09:54:20|15883.8|15879.8|15883.7|15879.7|15884.7|15880.7|15883.7|15879.7|5000
1625651670000|2021-07-07 09:54:30|15884.3|15880.3|15884.6|15880.6|15885|15881|15884.3|15880.3|3650
1625651680000|2021-07-07 09:54:40|15884.3|15880.3|15883.4|15879.4|15884.3|15880.3|15883.1|15879.1|13950
1625651690000|2021-07-07 09:54:50|15884.3|15880.3|15885|15881|15885|15881|15884|15880|2550
1625651700000|2021-07-07 09:55:00|15884.9|15880.9|15884.8|15880.8|15884.9|15880.9|15884.4|15880.4|7250
1625651710000|2021-07-07 09:55:10|15884.9|15880.9|15885.1|15881.1|15885.1|15881.1|15884.7|15880.7|6250
1625651720000|2021-07-07 09:55:20|15885|15881|15886.1|15882.1|15886.9|15882.9|15885|15881|9100
1625651730000|2021-07-07 09:55:30|15885.9|15881.9|15887.3|15883.3|15887.3|15883.3|15885.9|15881.9|6950
1625651740000|2021-07-07 09:55:40|15888.3|15884.3|15889.1|15885.1|15889.1|15885.1|15887.7|15883.7|8600
1625651750000|2021-07-07 09:55:50|15888.9|15884.9|15889.1|15885.1|15889.1|15885.1|15888.8|15884.8|5800
1625651760000|2021-07-07 09:56:00|15888.8|15884.8|15889.2|15885.2|15889.2|15885.2|15888.2|15884.2|9350
1625651770000|2021-07-07 09:56:10|15889.3|15885.3|15890.2|15886.2|15890.2|15886.2|15889.3|15885.3|10450
1625651780000|2021-07-07 09:56:20|15890.5|15886.5|15890.6|15886.6|15890.7|15886.7|15890.3|15886.3|7950
1625651790000|2021-07-07 09:56:30|15890.2|15886.2|15890.5|15886.5|15890.5|15886.5|15890.2|15886.2|5750
1625651800000|2021-07-07 09:56:40|15890.6|15886.6|15891.5|15887.5|15891.5|15887.5|15890.6|15886.6|4650
1625651810000|2021-07-07 09:56:50|15891.3|15887.3|15891.1|15887.1|15891.3|15887.3|15890.3|15886.3|7600
1625651820000|2021-07-07 09:57:00|15891|15887|15891.8|15887.8|15891.8|15887.8|15890.5|15886.5|6150
1625651830000|2021-07-07 09:57:10|15892|15888|15892.9|15888.9|15893.1|15889.1|15891.5|15887.5|9700
1625651840000|2021-07-07 09:57:20|15892.8|15888.8|15893.9|15889.9|15893.9|15889.9|15892.4|15888.4|7550
1625651850000|2021-07-07 09:57:30|15894.1|15890.1|15894.5|15890.5|15894.5|15890.5|15893.9|15889.9|6850
1625651860000|2021-07-07 09:57:40|15894.9|15890.9|15895.5|15891.5|15895.5|15891.5|15894.9|15890.9|17450
1625651870000|2021-07-07 09:57:50|15895.4|15891.4|15894.7|15890.7|15896|15892|15894.7|15890.7|11250
1625651880000|2021-07-07 09:58:00|15894.5|15890.5|15894.2|15890.2|15894.6|15890.6|15893.5|15889.5|14750
1625651890000|2021-07-07 09:58:10|15894.4|15890.4|15894.5|15890.5|15894.7|15890.7|15894.2|15890.2|9150
1625651900000|2021-07-07 09:58:20|15893.9|15889.9|15893.3|15889.3|15893.9|15889.9|15892.8|15888.8|14850
1625651910000|2021-07-07 09:58:30|15893.4|15889.4|15893.6|15889.6|15893.7|15889.7|15892.7|15888.7|9300
1625651920000|2021-07-07 09:58:40|15893.1|15889.1|15893.1|15889.1|15893.1|15889.1|15892.2|15888.2|7750
1625651930000|2021-07-07 09:58:50|15892.7|15888.7|15892.5|15888.5|15893.6|15889.6|15892.4|15888.4|9700
1625651940000|2021-07-07 09:59:00|15892.7|15888.7|15893.5|15889.5|15894.7|15890.7|15892.7|15888.7|11300
1625651950000|2021-07-07 09:59:10|15893|15889|15892.7|15888.7|15893|15889|15892.4|15888.4|6850
1625651960000|2021-07-07 09:59:20|15892.6|15888.6|15892.3|15888.3|15892.9|15888.9|15892.3|15888.3|10800
1625651970000|2021-07-07 09:59:30|15892.2|15888.2|15892.8|15888.8|15892.8|15888.8|15891.5|15887.5|5150
1625651980000|2021-07-07 09:59:40|15891.8|15887.8|15892.4|15888.4|15892.5|15888.5|15891|15887|5350
1625651990000|2021-07-07 09:59:50|15891.7|15887.7|15892|15888|15892.6|15888.6|15891.6|15887.6|7400
1625652000000|2021-07-07 10:00:00|15887.1|15883.1|15883.1|15879.1|15887.1|15883.1|15882.8|15878.8|54
1625652010000|2021-07-07 10:00:10|15882.8|15878.8|15881.1|15877.1|15882.8|15878.8|15881.1|15877.1|10
1625652020000|2021-07-07 10:00:20|15880.8|15876.8|15879.6|15875.6|15880.8|15876.8|15879.3|15875.3|11
1625652030000|2021-07-07 10:00:30|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15878.6|15874.6|25
1625652040000|2021-07-07 10:00:40|15879.1|15875.1|15878.1|15874.1|15879.1|15875.1|15877.6|15873.6|30
1625652050000|2021-07-07 10:00:50|15877.6|15873.6|15875.3|15871.3|15877.6|15873.6|15875.3|15871.3|9
1625652060000|2021-07-07 10:01:00|15875.6|15871.6|15876.1|15872.1|15876.1|15872.1|15874.8|15870.8|10
1625652070000|2021-07-07 10:01:10|15876.3|15872.3|15877.3|15873.3|15877.6|15873.6|15876.3|15872.3|9
1625652080000|2021-07-07 10:01:20|15877.6|15873.6|15877.6|15873.6|15877.6|15873.6|15877.6|15873.6|2
1625652090000|2021-07-07 10:01:30|15878.1|15874.1|15879.8|15875.8|15880.1|15876.1|15878.1|15874.1|14
1625652100000|2021-07-07 10:01:40|15880.1|15876.1|15879.8|15875.8|15880.1|15876.1|15879.8|15875.8|2
1625652110000|2021-07-07 10:01:50|15880.6|15876.6|15881.1|15877.1|15881.1|15877.1|15880.6|15876.6|11
1625652120000|2021-07-07 10:02:00|15880.6|15876.6|15880.6|15876.6|15880.8|15876.8|15880.6|15876.6|38
1625652130000|2021-07-07 10:02:10|15880.1|15876.1|15879.6|15875.6|15880.1|15876.1|15879.6|15875.6|3
1625652140000|2021-07-07 10:02:20|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15878.8|15874.8|2
1625652150000|2021-07-07 10:02:30|15878.6|15874.6|15878.1|15874.1|15878.6|15874.6|15877.3|15873.3|10
1625652160000|2021-07-07 10:02:40|||||||||5
1625652170000|2021-07-07 10:02:50|15878.6|15874.6|15879.3|15875.3|15879.3|15875.3|15878.6|15874.6|7
1625652180000|2021-07-07 10:03:00|15879.1|15875.1|15878.6|15874.6|15879.1|15875.1|15878.6|15874.6|2
1625652190000|2021-07-07 10:03:10|15879.1|15875.1|15878.6|15874.6|15879.1|15875.1|15878.6|15874.6|16
1625652200000|2021-07-07 10:03:20|15878.8|15874.8|15877.8|15873.8|15878.8|15874.8|15877.8|15873.8|7
1625652210000|2021-07-07 10:03:30|15878.1|15874.1|15878.8|15874.8|15879.3|15875.3|15878.1|15874.1|7
1625652220000|2021-07-07 10:03:40|15879.6|15875.6|15880.1|15876.1|15880.1|15876.1|15879.3|15875.3|4
1625652230000|2021-07-07 10:03:50|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|0
1625652240000|2021-07-07 10:04:00|15880.1|15876.1|15880.1|15876.1|15880.1|15876.1|15879.8|15875.8|0
1625652250000|2021-07-07 10:04:10|15880.3|15876.3|15879.8|15875.8|15880.6|15876.6|15879.8|15875.8|13
1625652260000|2021-07-07 10:04:20|15879.6|15875.6|15878.3|15874.3|15879.6|15875.6|15878.3|15874.3|8
1625652270000|2021-07-07 10:04:30|15878.6|15874.6|15878.1|15874.1|15878.6|15874.6|15878.1|15874.1|2
1625652280000|2021-07-07 10:04:40|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15878.1|15874.1|0
1625652290000|2021-07-07 10:04:50|15878.1|15874.1|15878.1|15874.1|15878.1|15874.1|15878.1|15874.1|1
1625652300000|2021-07-07 10:05:00|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15877.8|15873.8|15
1625652310000|2021-07-07 10:05:10|15878.1|15874.1|15877.3|15873.3|15878.1|15874.1|15876.8|15872.8|3
1625652330000|2021-07-07 10:05:30|15877.6|15873.6|15877.1|15873.1|15877.6|15873.6|15877.1|15873.1|14
1625652340000|2021-07-07 10:05:40|15876.8|15872.8|15877.6|15873.6|15877.6|15873.6|15876.8|15872.8|8
1625652360000|2021-07-07 10:06:00|15877.8|15873.8|15878.1|15874.1|15878.1|15874.1|15877.6|15873.6|8
1625652370000|2021-07-07 10:06:10|15878.3|15874.3|15878.1|15874.1|15878.3|15874.3|15877.8|15873.8|7
1625652380000|2021-07-07 10:06:20|||||||||1
1625652390000|2021-07-07 10:06:30|15878.3|15874.3|15878.1|15874.1|15878.3|15874.3|15878.1|15874.1|5
1625652400000|2021-07-07 10:06:40|15878.6|15874.6|15878.3|15874.3|15878.6|15874.6|15878.3|15874.3|8
1625652410000|2021-07-07 10:06:50|15878.1|15874.1|15878.1|15874.1|15878.3|15874.3|15878.1|15874.1|2
1625652420000|2021-07-07 10:07:00|15878.3|15874.3|15878.1|15874.1|15878.3|15874.3|15878.1|15874.1|2
1625652430000|2021-07-07 10:07:10|||||||||3
1625652440000|2021-07-07 10:07:20|15878.3|15874.3|15878.1|15874.1|15878.3|15874.3|15878.1|15874.1|2
1625652450000|2021-07-07 10:07:30|15877.8|15873.8|15877.6|15873.6|15877.8|15873.8|15877.6|15873.6|4
1625652460000|2021-07-07 10:07:40|15877.8|15873.8|15877.6|15873.6|15877.8|15873.8|15877.3|15873.3|2
1625652470000|2021-07-07 10:07:50|15877.3|15873.3|15877.6|15873.6|15877.6|15873.6|15877.3|15873.3|0
1625652480000|2021-07-07 10:08:00|15877.8|15873.8|15878.6|15874.6|15878.6|15874.6|15877.3|15873.3|19
1625652530000|2021-07-07 10:08:50|15878.3|15874.3|15878.6|15874.6|15878.6|15874.6|15878.3|15874.3|1
1625652540000|2021-07-07 10:09:00|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|7
1625652550000|2021-07-07 10:09:10|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|15878.6|15874.6|0
1625652560000|2021-07-07 10:09:20|15878.3|15874.3|15877.1|15873.1|15878.3|15874.3|15877.1|15873.1|7
1625652570000|2021-07-07 10:09:30|15877.3|15873.3|15876.3|15872.3|15877.3|15873.3|15876.3|15872.3|0
1625652580000|2021-07-07 10:09:40|15876.1|15872.1|15875.8|15871.8|15876.1|15872.1|15875.6|15871.6|8
1625652590000|2021-07-07 10:09:50|15876.3|15872.3|15876.3|15872.3|15876.6|15872.6|15876.3|15872.3|8
1625652600000|2021-07-07 10:10:00|15882.8|15864.8|15882.8|15864.8|15883.4|15865.4|15882.8|15864.8|4719005
1625652620000|2021-07-07 10:10:20|15883.4|15865.4|15882.8|15864.8|15883.4|15865.4|15882.8|15864.8|0
1625652630000|2021-07-07 10:10:30|15883.1|15865.1|15883.4|15865.4|15883.4|15865.4|15882.8|15864.8|0
1625652640000|2021-07-07 10:10:40|15883.7|15865.7|15882.8|15864.8|15884.1|15866.1|15882.8|15864.8|0
1625652650000|2021-07-07 10:10:50|15882.2|15864.2|15882.8|15864.8|15882.8|15864.8|15882.2|15864.2|0
1625652680000|2021-07-07 10:11:20|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|0
1625652690000|2021-07-07 10:11:30|15882.5|15864.5|15882.2|15864.2|15882.5|15864.5|15882.2|15864.2|0
1625652700000|2021-07-07 10:11:40|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625652710000|2021-07-07 10:11:50|15881.8|15863.8|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625652720000|2021-07-07 10:12:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|0
1625652730000|2021-07-07 10:12:10|15880.5|15862.5|15881.2|15863.2|15881.2|15863.2|15880.2|15862.2|0
1625652740000|2021-07-07 10:12:20|15881.5|15863.5|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625652750000|2021-07-07 10:12:30|15881.8|15863.8|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625652760000|2021-07-07 10:12:40|15881.8|15863.8|15880.9|15862.9|15882.2|15864.2|15880.9|15862.9|0
1625652780000|2021-07-07 10:13:00|15880.2|15862.2|15880.2|15862.2|15880.2|15862.2|15880.2|15862.2|0
1625652790000|2021-07-07 10:13:10|15879.9|15861.9|15879.6|15861.6|15879.9|15861.9|15879.6|15861.6|0
1625652800000|2021-07-07 10:13:20|15879.3|15861.3|15879|15861|15879.6|15861.6|15879|15861|0
1625652810000|2021-07-07 10:13:30|15879.3|15861.3|15879.3|15861.3|15879.6|15861.6|15879|15861|0
1625652820000|2021-07-07 10:13:40|15879|15861|15879.6|15861.6|15879.6|15861.6|15879|15861|0
1625652830000|2021-07-07 10:13:50|15879|15861|15879.6|15861.6|15879.6|15861.6|15879|15861|0
1625652840000|2021-07-07 10:14:00|15879.3|15861.3|15879|15861|15879.6|15861.6|15879|15861|0
1625652850000|2021-07-07 10:14:10|15878.6|15860.6|15878.3|15860.3|15878.6|15860.6|15878.3|15860.3|0
1625652860000|2021-07-07 10:14:20|15878|15860|15877|15859|15878.3|15860.3|15877|15859|0
1625652870000|2021-07-07 10:14:30|15877.7|15859.7|15877.7|15859.7|15877.7|15859.7|15877|15859|0
1625652890000|2021-07-07 10:14:50|15878|15860|15878.3|15860.3|15878.3|15860.3|15878|15860|0
1625652900000|2021-07-07 10:15:00|15878|15860|15878.6|15860.6|15879|15861|15878|15860|0
1625652910000|2021-07-07 10:15:10|15879|15861|15880.2|15862.2|15880.2|15862.2|15879|15861|0
1625652920000|2021-07-07 10:15:20|15879.9|15861.9|15879.6|15861.6|15879.9|15861.9|15879|15861|0
1625652930000|2021-07-07 10:15:30|15879.9|15861.9|15880.2|15862.2|15880.2|15862.2|15879.6|15861.6|0
1625652940000|2021-07-07 10:15:40|15880.5|15862.5|15880.9|15862.9|15880.9|15862.9|15880.5|15862.5|0
1625652950000|2021-07-07 10:15:50|15881.2|15863.2|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625652960000|2021-07-07 10:16:00|15880.2|15862.2|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653000000|2021-07-07 10:16:40|15881.5|15863.5|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625653020000|2021-07-07 10:17:00|15881.2|15863.2|15880.9|15862.9|15881.2|15863.2|15880.9|15862.9|0
1625653030000|2021-07-07 10:17:10|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15880.9|15862.9|0
1625653040000|2021-07-07 10:17:20|15882.2|15864.2|15882.2|15864.2|15882.5|15864.5|15882.2|15864.2|0
1625653050000|2021-07-07 10:17:30|15882.5|15864.5|15881.5|15863.5|15882.5|15864.5|15881.5|15863.5|0
1625653070000|2021-07-07 10:17:50|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.8|15863.8|0
1625653080000|2021-07-07 10:18:00|15881.8|15863.8|15880.2|15862.2|15881.8|15863.8|15880.2|15862.2|0
1625653090000|2021-07-07 10:18:10|15880.5|15862.5|15880.2|15862.2|15880.9|15862.9|15880.2|15862.2|0
1625653100000|2021-07-07 10:18:20|15880.5|15862.5|15880.2|15862.2|15880.5|15862.5|15880.2|15862.2|0
1625653110000|2021-07-07 10:18:30|15879.6|15861.6|15879.3|15861.3|15879.6|15861.6|15879.3|15861.3|0
1625653120000|2021-07-07 10:18:40|15879.6|15861.6|15880.2|15862.2|15880.2|15862.2|15879.3|15861.3|0
1625653140000|2021-07-07 10:19:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|0
1625653150000|2021-07-07 10:19:10|15880.2|15862.2|15879.6|15861.6|15880.2|15862.2|15879.6|15861.6|0
1625653160000|2021-07-07 10:19:20|15879|15861|15879|15861|15879|15861|15879|15861|0
1625653170000|2021-07-07 10:19:30|15879.3|15861.3|15879.9|15861.9|15879.9|15861.9|15879.3|15861.3|0
1625653180000|2021-07-07 10:19:40|15880.2|15862.2|15880.2|15862.2|15880.2|15862.2|15879.9|15861.9|0
1625653190000|2021-07-07 10:19:50|15879.9|15861.9|15879.9|15861.9|15880.2|15862.2|15879.6|15861.6|0
1625653200000|2021-07-07 10:20:00|15879.6|15861.6|15880.9|15862.9|15880.9|15862.9|15879.6|15861.6|0
1625653210000|2021-07-07 10:20:10|15881.2|15863.2|15880.5|15862.5|15881.2|15863.2|15880.2|15862.2|0
1625653220000|2021-07-07 10:20:20|15880.2|15862.2|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653230000|2021-07-07 10:20:30|15881.5|15863.5|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625653240000|2021-07-07 10:20:40|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.8|15863.8|0
1625653250000|2021-07-07 10:20:50|15882.5|15864.5|15882.2|15864.2|15882.5|15864.5|15882.2|15864.2|0
1625653260000|2021-07-07 10:21:00|15881.5|15863.5|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653280000|2021-07-07 10:21:20|15881.8|15863.8|15882.2|15864.2|15882.5|15864.5|15881.8|15863.8|0
1625653290000|2021-07-07 10:21:30|15882.5|15864.5|15882.2|15864.2|15882.8|15864.8|15882.2|15864.2|0
1625653320000|2021-07-07 10:22:00|15882.5|15864.5|15882.2|15864.2|15882.8|15864.8|15882.2|15864.2|0
1625653340000|2021-07-07 10:22:20|15882.5|15864.5|15882.2|15864.2|15882.5|15864.5|15882.2|15864.2|0
1625653380000|2021-07-07 10:23:00|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653390000|2021-07-07 10:23:10|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653400000|2021-07-07 10:23:20|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653410000|2021-07-07 10:23:30|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653420000|2021-07-07 10:23:40|15881.2|15863.2|15880.9|15862.9|15881.2|15863.2|15880.9|15862.9|0
1625653430000|2021-07-07 10:23:50|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625653440000|2021-07-07 10:24:00|15882.2|15864.2|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625653450000|2021-07-07 10:24:10|15881.8|15863.8|15882.5|15864.5|15882.8|15864.8|15881.5|15863.5|0
1625653460000|2021-07-07 10:24:20|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|0
1625653470000|2021-07-07 10:24:30|15881.5|15863.5|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625653480000|2021-07-07 10:24:40|15880.2|15862.2|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653500000|2021-07-07 10:25:00|15880.2|15862.2|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653510000|2021-07-07 10:25:10|15881.2|15863.2|15882.2|15864.2|15882.2|15864.2|15881.2|15863.2|0
1625653520000|2021-07-07 10:25:20|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625653530000|2021-07-07 10:25:30|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.8|15863.8|0
1625653540000|2021-07-07 10:25:40|15881.5|15863.5|15882.2|15864.2|15882.2|15864.2|15881.2|15863.2|0
1625653550000|2021-07-07 10:25:50|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653560000|2021-07-07 10:26:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|0
1625653580000|2021-07-07 10:26:20|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625653600000|2021-07-07 10:26:40|15881.2|15863.2|15881.2|15863.2|15881.5|15863.5|15880.9|15862.9|0
1625653610000|2021-07-07 10:26:50|15880.9|15862.9|15882.2|15864.2|15882.2|15864.2|15880.9|15862.9|0
1625653620000|2021-07-07 10:27:00|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625653630000|2021-07-07 10:27:10|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653640000|2021-07-07 10:27:20|15881.8|15863.8|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625653650000|2021-07-07 10:27:30|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653660000|2021-07-07 10:27:40|15882.8|15864.8|15882.2|15864.2|15882.8|15864.8|15882.2|15864.2|0
1625653670000|2021-07-07 10:27:50|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653680000|2021-07-07 10:28:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653690000|2021-07-07 10:28:10|15881.2|15863.2|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625653700000|2021-07-07 10:28:20|15881.2|15863.2|15881.2|15863.2|15881.5|15863.5|15881.2|15863.2|0
1625653710000|2021-07-07 10:28:30|15880.9|15862.9|15881.5|15863.5|15881.5|15863.5|15880.9|15862.9|0
1625653730000|2021-07-07 10:28:50|15881.2|15863.2|15880.9|15862.9|15881.2|15863.2|15880.9|15862.9|0
1625653740000|2021-07-07 10:29:00|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625653750000|2021-07-07 10:29:10|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653770000|2021-07-07 10:29:30|15882.8|15864.8|15882.2|15864.2|15882.8|15864.8|15882.2|15864.2|0
1625653780000|2021-07-07 10:29:40|15881.8|15863.8|15881.8|15863.8|15882.2|15864.2|15881.8|15863.8|0
1625653790000|2021-07-07 10:29:50|15881.5|15863.5|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625653800000|2021-07-07 10:30:00|15881.8|15863.8|15882.2|15864.2|15882.8|15864.8|15881.5|15863.5|0
1625653810000|2021-07-07 10:30:10|15882.5|15864.5|15881.5|15863.5|15882.8|15864.8|15881.5|15863.5|0
1625653820000|2021-07-07 10:30:20|15881.2|15863.2|15881.2|15863.2|15881.5|15863.5|15881.2|15863.2|0
1625653830000|2021-07-07 10:30:30|15881.5|15863.5|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625653840000|2021-07-07 10:30:40|15881.2|15863.2|15880.9|15862.9|15881.2|15863.2|15880.9|15862.9|0
1625653850000|2021-07-07 10:30:50|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625653890000|2021-07-07 10:31:30|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625653910000|2021-07-07 10:31:50|15880.9|15862.9|15880.2|15862.2|15880.9|15862.9|15880.2|15862.2|0
1625653920000|2021-07-07 10:32:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625653950000|2021-07-07 10:32:30|15880.5|15862.5|15880.2|15862.2|15880.9|15862.9|15880.2|15862.2|0
1625653960000|2021-07-07 10:32:40|15880.5|15862.5|15880.9|15862.9|15880.9|15862.9|15880.5|15862.5|0
1625653980000|2021-07-07 10:33:00|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|0
1625653990000|2021-07-07 10:33:10|15881.5|15863.5|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625654000000|2021-07-07 10:33:20|15881.2|15863.2|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625654020000|2021-07-07 10:33:40|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625654030000|2021-07-07 10:33:50|15881.2|15863.2|15880.9|15862.9|15881.2|15863.2|15880.9|15862.9|0
1625654040000|2021-07-07 10:34:00|15881.2|15863.2|15880.9|15862.9|15881.5|15863.5|15880.9|15862.9|0
1625654050000|2021-07-07 10:34:10|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625654060000|2021-07-07 10:34:20|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625654070000|2021-07-07 10:34:30|15881.5|15863.5|15881.8|15863.8|15882.2|15864.2|15881.5|15863.5|0
1625654080000|2021-07-07 10:34:40|15882.2|15864.2|15881.5|15863.5|15882.2|15864.2|15881.5|15863.5|0
1625654100000|2021-07-07 10:35:00|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|15881.5|15863.5|0
1625654110000|2021-07-07 10:35:10|15881.8|15863.8|15882.2|15864.2|15882.2|15864.2|15881.8|15863.8|0
1625654120000|2021-07-07 10:35:20|15881.8|15863.8|15881.5|15863.5|15881.8|15863.8|15881.5|15863.5|0
1625654130000|2021-07-07 10:35:30|15880.9|15862.9|15881.5|15863.5|15881.5|15863.5|15880.9|15862.9|0
1625654140000|2021-07-07 10:35:40|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625654150000|2021-07-07 10:35:50|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15881.2|15863.2|0
1625654160000|2021-07-07 10:36:00|15881.2|15863.2|15880.2|15862.2|15881.2|15863.2|15880.2|15862.2|0
1625654180000|2021-07-07 10:36:20|15879.9|15861.9|15879.6|15861.6|15879.9|15861.9|15879.6|15861.6|0
1625654200000|2021-07-07 10:36:40|15879|15861|15879|15861|15879.6|15861.6|15879|15861|0
1625654210000|2021-07-07 10:36:50|15878.3|15860.3|15879|15861|15879|15861|15878.3|15860.3|0
1625654220000|2021-07-07 10:37:00|15878.6|15860.6|15877.7|15859.7|15878.6|15860.6|15877.7|15859.7|0
1625654230000|2021-07-07 10:37:10|15878|15860|15878.3|15860.3|15878.3|15860.3|15878|15860|0
1625654240000|2021-07-07 10:37:20|15878|15860|15877|15859|15878.3|15860.3|15877|15859|0
1625654250000|2021-07-07 10:37:30|15877.3|15859.3|15877.7|15859.7|15878.3|15860.3|15877|15859|0
1625654260000|2021-07-07 10:37:40|15877.3|15859.3|15878.3|15860.3|15878.3|15860.3|15877|15859|0
1625654280000|2021-07-07 10:38:00|15878|15860|15878.3|15860.3|15879|15861|15878|15860|0
1625654290000|2021-07-07 10:38:10|15878.6|15860.6|15879.6|15861.6|15879.6|15861.6|15878.6|15860.6|0
1625654300000|2021-07-07 10:38:20|15879.9|15861.9|15879.6|15861.6|15879.9|15861.9|15879.6|15861.6|0
1625654310000|2021-07-07 10:38:30|15879.9|15861.9|15879.6|15861.6|15879.9|15861.9|15879.6|15861.6|0
1625654320000|2021-07-07 10:38:40|15879.9|15861.9|15880.2|15862.2|15880.2|15862.2|15879.9|15861.9|0
1625654330000|2021-07-07 10:38:50|15879.9|15861.9|15880.2|15862.2|15880.2|15862.2|15879.9|15861.9|0
1625654340000|2021-07-07 10:39:00|15880.5|15862.5|15880.2|15862.2|15880.9|15862.9|15880.2|15862.2|0
1625654350000|2021-07-07 10:39:10|15880.5|15862.5|15880.9|15862.9|15880.9|15862.9|15880.2|15862.2|0
1625654360000|2021-07-07 10:39:20|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625654370000|2021-07-07 10:39:30|15881.2|15863.2|15881.5|15863.5|15881.5|15863.5|15880.9|15862.9|0
1625654400000|2021-07-07 10:40:00|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|0
1625654470000|2021-07-07 10:41:10|15883.8|15879.8|15884.3|15880.3|15884.3|15880.3|15883.8|15879.8|5
1625654800000|2021-07-07 10:46:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625654900000|2021-07-07 10:48:20|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|2
1625654910000|2021-07-07 10:48:30|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|2
1625654950000|2021-07-07 10:49:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|3
1625654960000|2021-07-07 10:49:20|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|3
1625655010000|2021-07-07 10:50:10|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|1
1625655050000|2021-07-07 10:50:50|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|3
1625655060000|2021-07-07 10:51:00|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625655090000|2021-07-07 10:51:30|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|1
1625655120000|2021-07-07 10:52:00|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|1
1625655130000|2021-07-07 10:52:10|15882.3|15878.3|15884.8|15880.8|15884.8|15880.8|15882.3|15878.3|6
1625655340000|2021-07-07 10:55:40|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|2
1625655400000|2021-07-07 10:56:40|||||||||1
1625655420000|2021-07-07 10:57:00|||||||||1
1625655440000|2021-07-07 10:57:20|||||||||2
1625655450000|2021-07-07 10:57:30|||||||||1
1625655470000|2021-07-07 10:57:50|15883.8|15879.8|15883.8|15879.8|15883.8|15879.8|15883.8|15879.8|1
1625655600000|2021-07-07 11:00:00|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|3
1625655630000|2021-07-07 11:00:30|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|2
1625655650000|2021-07-07 11:00:50|||||||||6
1625655660000|2021-07-07 11:01:00|||||||||1
1625655670000|2021-07-07 11:01:10|15887.3|15883.3|15886.8|15882.8|15887.3|15883.3|15886.8|15882.8|2
1625655700000|2021-07-07 11:01:40|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|6
1625655720000|2021-07-07 11:02:00|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|6
1625655780000|2021-07-07 11:03:00|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|1
1625655790000|2021-07-07 11:03:10|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|2
1625655800000|2021-07-07 11:03:20|15887.3|15883.3|15886.3|15882.3|15887.3|15883.3|15886.3|15882.3|7
1625655820000|2021-07-07 11:03:40|||||||||1
1625655830000|2021-07-07 11:03:50|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|1
1625655840000|2021-07-07 11:04:00|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|2
1625655860000|2021-07-07 11:04:20|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|3
1625655940000|2021-07-07 11:05:40|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|1
1625655990000|2021-07-07 11:06:30|15889.8|15885.8|15889.8|15885.8|15889.8|15885.8|15889.8|15885.8|9
1625656190000|2021-07-07 11:09:50|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|15890.3|15886.3|2
1625656220000|2021-07-07 11:10:20|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|1
1625656230000|2021-07-07 11:10:30|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|1
1625656310000|2021-07-07 11:11:50|15884.3|15880.3|15882.8|15878.8|15884.3|15880.3|15882.8|15878.8|3
1625656360000|2021-07-07 11:12:40|||||||||1
1625656380000|2021-07-07 11:13:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1625656400000|2021-07-07 11:13:20|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|1
1625656420000|2021-07-07 11:13:40|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|1
1625656440000|2021-07-07 11:14:00|||||||||1
1625656460000|2021-07-07 11:14:20|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|1
1625656480000|2021-07-07 11:14:40|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|1
1625656500000|2021-07-07 11:15:00|||||||||1
1625656520000|2021-07-07 11:15:20|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625656540000|2021-07-07 11:15:40|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|1
1625656560000|2021-07-07 11:16:00|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625656590000|2021-07-07 11:16:30|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|1
1625656610000|2021-07-07 11:16:50|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|1
1625656620000|2021-07-07 11:17:00|||||||||1
1625656630000|2021-07-07 11:17:10|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625656650000|2021-07-07 11:17:30|||||||||1
1625656670000|2021-07-07 11:17:50|||||||||1
1625656690000|2021-07-07 11:18:10|||||||||1
1625656710000|2021-07-07 11:18:30|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|1
1625656720000|2021-07-07 11:18:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625656730000|2021-07-07 11:18:50|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|1
1625656770000|2021-07-07 11:19:30|||||||||1
1625656810000|2021-07-07 11:20:10|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|2
1625656830000|2021-07-07 11:20:30|||||||||1
1625656880000|2021-07-07 11:21:20|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|1
1625656910000|2021-07-07 11:21:50|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|3
1625656930000|2021-07-07 11:22:10|15880.3|15876.3|15879.3|15875.3|15880.3|15876.3|15879.3|15875.3|8
1625656940000|2021-07-07 11:22:20|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|1
1625656980000|2021-07-07 11:23:00|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|2
1625657000000|2021-07-07 11:23:20|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|1
1625657010000|2021-07-07 11:23:30|||||||||6
1625657020000|2021-07-07 11:23:40|15877.8|15873.8|15877.3|15873.3|15877.8|15873.8|15877.3|15873.3|11
1625657040000|2021-07-07 11:24:00|15876.8|15872.8|15876.8|15872.8|15876.8|15872.8|15876.8|15872.8|1
1625657050000|2021-07-07 11:24:10|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|1
1625657070000|2021-07-07 11:24:30|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|12
1625657090000|2021-07-07 11:24:50|15877.8|15873.8|15876.3|15872.3|15877.8|15873.8|15876.3|15872.3|47
1625657130000|2021-07-07 11:25:30|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|3
1625657140000|2021-07-07 11:25:40|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|3
1625657150000|2021-07-07 11:25:50|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|3
1625657160000|2021-07-07 11:26:00|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|1
1625657210000|2021-07-07 11:26:50|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|1
1625657220000|2021-07-07 11:27:00|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|1
1625657460000|2021-07-07 11:31:00|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|3
1625657470000|2021-07-07 11:31:10|15875.8|15871.8|15877.8|15873.8|15877.8|15873.8|15875.8|15871.8|13
1625657720000|2021-07-07 11:35:20|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625657750000|2021-07-07 11:35:50|||||||||18
1625657840000|2021-07-07 11:37:20|||||||||1
1625657850000|2021-07-07 11:37:30|15878.8|15874.8|15878.3|15874.3|15878.8|15874.8|15878.3|15874.3|3
1625657870000|2021-07-07 11:37:50|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|38
1625657880000|2021-07-07 11:38:00|15877.8|15873.8|15877.3|15873.3|15877.8|15873.8|15877.3|15873.3|6
1625657890000|2021-07-07 11:38:10|15875.8|15871.8|15875.3|15871.3|15875.8|15871.8|15875.3|15871.3|11
1625657900000|2021-07-07 11:38:20|15875.8|15871.8|15875.3|15871.3|15875.8|15871.8|15875.3|15871.3|6
1625657920000|2021-07-07 11:38:40|15875.8|15871.8|15876.8|15872.8|15876.8|15872.8|15875.8|15871.8|10
1625657930000|2021-07-07 11:38:50|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|3
1625657950000|2021-07-07 11:39:10|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|2
1625657960000|2021-07-07 11:39:20|15876.8|15872.8|15876.8|15872.8|15876.8|15872.8|15876.8|15872.8|5
1625657970000|2021-07-07 11:39:30|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|2
1625657980000|2021-07-07 11:39:40|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|12
1625658000000|2021-07-07 11:40:00|15878.3|15874.3|15878.3|15874.3|15878.8|15874.8|15878.3|15874.3|8
1625658010000|2021-07-07 11:40:10|||||||||4
1625658020000|2021-07-07 11:40:20|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15878.8|15874.8|7
1625658030000|2021-07-07 11:40:30|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|3
1625658040000|2021-07-07 11:40:40|||||||||5
1625658050000|2021-07-07 11:40:50|15879.3|15875.3|15877.8|15873.8|15879.3|15875.3|15877.8|15873.8|5
1625658100000|2021-07-07 11:41:40|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|3
1625658110000|2021-07-07 11:41:50|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|15878.3|15874.3|1
1625658120000|2021-07-07 11:42:00|15879.3|15875.3|15879.8|15875.8|15879.8|15875.8|15879.3|15875.3|10
1625658170000|2021-07-07 11:42:50|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|2
1625658360000|2021-07-07 11:46:00|15879.8|15875.8|15878.3|15874.3|15879.8|15875.8|15878.3|15874.3|2
1625658390000|2021-07-07 11:46:30|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625658430000|2021-07-07 11:47:10|||||||||1
1625658450000|2021-07-07 11:47:30|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|1
1625658470000|2021-07-07 11:47:50|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|1
1625658490000|2021-07-07 11:48:10|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1625658510000|2021-07-07 11:48:30|15883.8|15879.8|15883.8|15879.8|15883.8|15879.8|15883.8|15879.8|1
1625658530000|2021-07-07 11:48:50|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1625658550000|2021-07-07 11:49:10|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|5
1625658570000|2021-07-07 11:49:30|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|1
1625658590000|2021-07-07 11:49:50|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|1
1625658600000|2021-07-07 11:50:00|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|1
1625658610000|2021-07-07 11:50:10|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|2
1625658630000|2021-07-07 11:50:30|15887.8|15883.8|15886.3|15882.3|15887.8|15883.8|15886.3|15882.3|5
1625658650000|2021-07-07 11:50:50|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|1
1625658670000|2021-07-07 11:51:10|15887.8|15883.8|15886.3|15882.3|15887.8|15883.8|15886.3|15882.3|4
1625658690000|2021-07-07 11:51:30|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|1
1625658710000|2021-07-07 11:51:50|||||||||1
1625658720000|2021-07-07 11:52:00|15888.8|15884.8|15891.3|15887.3|15891.3|15887.3|15888.8|15884.8|10
1625658730000|2021-07-07 11:52:10|15891.8|15887.8|15891.8|15887.8|15891.8|15887.8|15891.8|15887.8|3
1625658740000|2021-07-07 11:52:20|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|1
1625658760000|2021-07-07 11:52:40|15891.3|15887.3|15891.3|15887.3|15891.3|15887.3|15891.3|15887.3|1
1625658780000|2021-07-07 11:53:00|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|1
1625658790000|2021-07-07 11:53:10|||||||||5
1625658800000|2021-07-07 11:53:20|15893.3|15889.3|15893.8|15889.8|15893.8|15889.8|15893.3|15889.3|13
1625658820000|2021-07-07 11:53:40|15895.3|15891.3|15894.8|15890.8|15895.3|15891.3|15894.8|15890.8|4
1625658830000|2021-07-07 11:53:50|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|1
1625658840000|2021-07-07 11:54:00|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|1
1625658850000|2021-07-07 11:54:10|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|15892.8|15888.8|2
1625658860000|2021-07-07 11:54:20|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|1
1625658880000|2021-07-07 11:54:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|1
1625658900000|2021-07-07 11:55:00|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|1
1625658920000|2021-07-07 11:55:20|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|15894.8|15890.8|6
1625658940000|2021-07-07 11:55:40|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|3
1625658950000|2021-07-07 11:55:50|15896.8|15892.8|15898.3|15894.3|15898.3|15894.3|15896.8|15892.8|2
1625658960000|2021-07-07 11:56:00|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|3
1625658970000|2021-07-07 11:56:10|15896.3|15892.3|15897.8|15893.8|15897.8|15893.8|15896.3|15892.3|6
1625658980000|2021-07-07 11:56:20|15896.8|15892.8|15898.8|15894.8|15898.8|15894.8|15896.8|15892.8|7
1625658990000|2021-07-07 11:56:30|||||||||1
1625659010000|2021-07-07 11:56:50|15899.3|15895.3|15901.3|15897.3|15901.3|15897.3|15899.3|15895.3|7
1625659020000|2021-07-07 11:57:00|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|4
1625659030000|2021-07-07 11:57:10|15901.3|15897.3|15901.3|15897.3|15901.3|15897.3|15899.8|15895.8|10
1625659040000|2021-07-07 11:57:20|||||||||1
1625659050000|2021-07-07 11:57:30|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|3
1625659060000|2021-07-07 11:57:40|15901.3|15897.3|15899.8|15895.8|15901.3|15897.3|15899.8|15895.8|7
1625659070000|2021-07-07 11:57:50|||||||||1
1625659090000|2021-07-07 11:58:10|15901.8|15897.8|15902.3|15898.3|15902.3|15898.3|15901.8|15897.8|11
1625659100000|2021-07-07 11:58:20|15901.8|15897.8|15901.8|15897.8|15902.3|15898.3|15901.8|15897.8|18
1625659120000|2021-07-07 11:58:40|15898.8|15894.8|15897.8|15893.8|15898.8|15894.8|15897.8|15893.8|7
1625659130000|2021-07-07 11:58:50|15897.3|15893.3|15896.3|15892.3|15897.3|15893.3|15896.3|15892.3|9
1625659170000|2021-07-07 11:59:30|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|1
1625659180000|2021-07-07 11:59:40|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|3
1625659190000|2021-07-07 11:59:50|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|1
1625659200000|2021-07-07 12:00:00|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|3
1625659210000|2021-07-07 12:00:10|15898.8|15894.8|15898.8|15894.8|15898.8|15894.8|15898.8|15894.8|1
1625659270000|2021-07-07 12:01:10|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|1
1625659320000|2021-07-07 12:02:00|15899.8|15895.8|15900.8|15896.8|15900.8|15896.8|15899.8|15895.8|3
1625659380000|2021-07-07 12:03:00|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|1
1625659400000|2021-07-07 12:03:20|15904.3|15900.3|15903.3|15899.3|15904.3|15900.3|15903.3|15899.3|13
1625659410000|2021-07-07 12:03:30|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|2
1625659420000|2021-07-07 12:03:40|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|4
1625659430000|2021-07-07 12:03:50|15904.3|15900.3|15905.3|15901.3|15905.3|15901.3|15904.3|15900.3|10
1625659450000|2021-07-07 12:04:10|15905.8|15901.8|15905.8|15901.8|15905.8|15901.8|15905.8|15901.8|1
1625659480000|2021-07-07 12:04:40|15905.3|15901.3|15905.3|15901.3|15905.3|15901.3|15905.3|15901.3|1
1625659500000|2021-07-07 12:05:00|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|2
1625659520000|2021-07-07 12:05:20|15904.8|15900.8|15904.8|15900.8|15904.8|15900.8|15904.8|15900.8|2
1625659530000|2021-07-07 12:05:30|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|2
1625659560000|2021-07-07 12:06:00|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|2
1625659650000|2021-07-07 12:07:30|15903.8|15899.8|15903.8|15899.8|15903.8|15899.8|15903.8|15899.8|1
1625659660000|2021-07-07 12:07:40|15902.3|15898.3|15901.8|15897.8|15902.3|15898.3|15901.8|15897.8|11
1625659670000|2021-07-07 12:07:50|15903.8|15899.8|15902.3|15898.3|15903.8|15899.8|15902.3|15898.3|3
1625659680000|2021-07-07 12:08:00|15901.3|15897.3|15901.3|15897.3|15901.3|15897.3|15901.3|15897.3|1
1625659730000|2021-07-07 12:08:50|15901.8|15897.8|15901.8|15897.8|15901.8|15897.8|15901.8|15897.8|1
1625659740000|2021-07-07 12:09:00|15901.3|15897.3|15901.3|15897.3|15901.3|15897.3|15901.3|15897.3|1
1625659760000|2021-07-07 12:09:20|15901.8|15897.8|15901.8|15897.8|15901.8|15897.8|15901.8|15897.8|1
1625659790000|2021-07-07 12:09:50|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|15903.3|15899.3|1
1625659800000|2021-07-07 12:10:00|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|15902.3|15898.3|1
1625659880000|2021-07-07 12:11:20|||||||||3
1625659890000|2021-07-07 12:11:30|15901.3|15897.3|15901.8|15897.8|15901.8|15897.8|15901.3|15897.3|2
1625659900000|2021-07-07 12:11:40|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|15902.8|15898.8|4
1625659910000|2021-07-07 12:11:50|||||||||4
1625659930000|2021-07-07 12:12:10|15900.8|15896.8|15899.8|15895.8|15900.8|15896.8|15899.8|15895.8|7
1625659940000|2021-07-07 12:12:20|15899.3|15895.3|15898.3|15894.3|15899.3|15895.3|15898.3|15894.3|6
1625659950000|2021-07-07 12:12:30|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|2
1625659960000|2021-07-07 12:12:40|||||||||1
1625660000000|2021-07-07 12:13:20|15899.8|15895.8|15899.8|15895.8|15899.8|15895.8|15899.8|15895.8|1
1625660030000|2021-07-07 12:13:50|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|1
1625660070000|2021-07-07 12:14:30|15899.8|15895.8|15899.8|15895.8|15899.8|15895.8|15899.8|15895.8|2
1625660080000|2021-07-07 12:14:40|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|15897.3|15893.3|1
1625660090000|2021-07-07 12:14:50|15897.8|15893.8|15897.8|15893.8|15897.8|15893.8|15897.8|15893.8|1
1625660100000|2021-07-07 12:15:00|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|15896.3|15892.3|2
1625660120000|2021-07-07 12:15:20|15897.8|15893.8|15899.3|15895.3|15899.3|15895.3|15897.8|15893.8|9
1625660160000|2021-07-07 12:16:00|15900.3|15896.3|15899.8|15895.8|15900.3|15896.3|15899.8|15895.8|5
1625660170000|2021-07-07 12:16:10|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|15900.3|15896.3|1
1625660190000|2021-07-07 12:16:30|||||||||1
1625660210000|2021-07-07 12:16:50|||||||||1
1625660220000|2021-07-07 12:17:00|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|1
1625660260000|2021-07-07 12:17:40|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|2
1625660270000|2021-07-07 12:17:50|15892.3|15888.3|15892.8|15888.8|15892.8|15888.8|15892.3|15888.3|3
1625660280000|2021-07-07 12:18:00|15892.3|15888.3|15894.3|15890.3|15894.3|15890.3|15891.8|15887.8|6
1625660300000|2021-07-07 12:18:20|15893.8|15889.8|15892.8|15888.8|15893.8|15889.8|15892.8|15888.8|3
1625660310000|2021-07-07 12:18:30|15891.8|15887.8|15891.3|15887.3|15891.8|15887.8|15891.3|15887.3|5
1625660320000|2021-07-07 12:18:40|15891.8|15887.8|15891.3|15887.3|15891.8|15887.8|15891.3|15887.3|4
1625660340000|2021-07-07 12:19:00|15889.3|15885.3|15889.8|15885.8|15889.8|15885.8|15889.3|15885.3|5
1625660360000|2021-07-07 12:19:20|15889.3|15885.3|15890.8|15886.8|15890.8|15886.8|15889.3|15885.3|7
1625660370000|2021-07-07 12:19:30|15890.3|15886.3|15889.3|15885.3|15890.3|15886.3|15889.3|15885.3|8
1625660380000|2021-07-07 12:19:40|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|8
1625660390000|2021-07-07 12:19:50|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|1
1625660400000|2021-07-07 12:20:00|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|1
1625660430000|2021-07-07 12:20:30|15890.8|15886.8|15890.8|15886.8|15890.8|15886.8|15890.8|15886.8|4
1625660440000|2021-07-07 12:20:40|15889.3|15885.3|15889.3|15885.3|15889.3|15885.3|15889.3|15885.3|1
1625660450000|2021-07-07 12:20:50|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|1
1625660460000|2021-07-07 12:21:00|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|1
1625660470000|2021-07-07 12:21:10|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|15895.8|15891.8|5
1625660480000|2021-07-07 12:21:20|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|15893.3|15889.3|1
1625660560000|2021-07-07 12:22:40|15898.3|15894.3|15898.3|15894.3|15898.3|15894.3|15898.3|15894.3|5
1625660690000|2021-07-07 12:24:50|15897.8|15893.8|15898.8|15894.8|15898.8|15894.8|15897.8|15893.8|3
1625660710000|2021-07-07 12:25:10|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|1
1625660720000|2021-07-07 12:25:20|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|15896.8|15892.8|1
1625660800000|2021-07-07 12:26:40|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|15895.3|15891.3|11
1625660920000|2021-07-07 12:28:40|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|15894.3|15890.3|2
1625660960000|2021-07-07 12:29:20|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|15892.3|15888.3|1
1625660970000|2021-07-07 12:29:30|||||||||3
1625660980000|2021-07-07 12:29:40|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|30
1625661000000|2021-07-07 12:30:00|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|1
1625661010000|2021-07-07 12:30:10|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|2
1625661020000|2021-07-07 12:30:20|15883.8|15879.8|15884.3|15880.3|15884.3|15880.3|15883.8|15879.8|2
1625661030000|2021-07-07 12:30:30|15883.3|15879.3|15884.8|15880.8|15884.8|15880.8|15883.3|15879.3|3
1625661100000|2021-07-07 12:31:40|15885.3|15881.3|15885.8|15881.8|15885.8|15881.8|15885.3|15881.3|5
1625661120000|2021-07-07 12:32:00|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|1
1625661130000|2021-07-07 12:32:10|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|1
1625661220000|2021-07-07 12:33:40|15879.3|15875.3|15878.8|15874.8|15880.3|15876.3|15878.8|15874.8|9
1625661230000|2021-07-07 12:33:50|15877.8|15873.8|15879.8|15875.8|15879.8|15875.8|15877.8|15873.8|5
1625661270000|2021-07-07 12:34:30|15879.3|15875.3|15881.3|15877.3|15881.3|15877.3|15879.3|15875.3|3
1625661320000|2021-07-07 12:35:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1625661500000|2021-07-07 12:38:20|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|1
1625661520000|2021-07-07 12:38:40|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|2
1625661560000|2021-07-07 12:39:20|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|2
1625661630000|2021-07-07 12:40:30|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|8
1625661670000|2021-07-07 12:41:10|||||||||11
1625661710000|2021-07-07 12:41:50|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|1
1625661720000|2021-07-07 12:42:00|15889.3|15885.3|15889.3|15885.3|15889.3|15885.3|15889.3|15885.3|1
1625661730000|2021-07-07 12:42:10|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|2
1625661760000|2021-07-07 12:42:40|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|1
1625661840000|2021-07-07 12:44:00|15886.3|15882.3|15887.8|15883.8|15887.8|15883.8|15886.3|15882.3|6
1625661900000|2021-07-07 12:45:00|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|4
1625661910000|2021-07-07 12:45:10|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|1
1625661960000|2021-07-07 12:46:00|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|15888.8|15884.8|1
1625662040000|2021-07-07 12:47:20|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|1
1625662050000|2021-07-07 12:47:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1625662080000|2021-07-07 12:48:00|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|1
1625662110000|2021-07-07 12:48:30|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|5
1625662180000|2021-07-07 12:49:40|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625662260000|2021-07-07 12:51:00|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|1
1625662340000|2021-07-07 12:52:20|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|3
1625662350000|2021-07-07 12:52:30|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|3
1625662360000|2021-07-07 12:52:40|||||||||1
1625662400000|2021-07-07 12:53:20|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|3
1625662490000|2021-07-07 12:54:50|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|5
1625662600000|2021-07-07 12:56:40|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1625662610000|2021-07-07 12:56:50|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|1
1625662640000|2021-07-07 12:57:20|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|1
1625662670000|2021-07-07 12:57:50|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|2
1625662690000|2021-07-07 12:58:10|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|1
1625662730000|2021-07-07 12:58:50|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|1
1625662750000|2021-07-07 12:59:10|15882.3|15878.3|15881.3|15877.3|15882.3|15878.3|15881.3|15877.3|6
1625662780000|2021-07-07 12:59:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625662820000|2021-07-07 13:00:20|15878.8|15874.8|15877.8|15873.8|15878.8|15874.8|15877.8|15873.8|5
1625663200000|2021-07-07 13:06:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|2
1625663220000|2021-07-07 13:07:00|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|15877.8|15873.8|1
1625663240000|2021-07-07 13:07:20|||||||||2
1625663260000|2021-07-07 13:07:40|||||||||1
1625663280000|2021-07-07 13:08:00|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|15877.3|15873.3|1
1625663290000|2021-07-07 13:08:10|||||||||1
1625663300000|2021-07-07 13:08:20|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|1
1625663340000|2021-07-07 13:09:00|15876.8|15872.8|15877.3|15873.3|15877.3|15873.3|15876.8|15872.8|2
1625663350000|2021-07-07 13:09:10|||||||||3
1625663370000|2021-07-07 13:09:30|||||||||5
1625663380000|2021-07-07 13:09:40|||||||||5
1625663390000|2021-07-07 13:09:50|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|1
1625663400000|2021-07-07 13:10:00|15875.3|15871.3|15874.3|15870.3|15875.3|15871.3|15874.3|15870.3|5
1625663410000|2021-07-07 13:10:10|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|15876.3|15872.3|3
1625663440000|2021-07-07 13:10:40|15875.3|15871.3|15875.3|15871.3|15875.3|15871.3|15875.3|15871.3|1
1625663460000|2021-07-07 13:11:00|||||||||3
1625663470000|2021-07-07 13:11:10|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|1
1625663480000|2021-07-07 13:11:20|15874.8|15870.8|15877.3|15873.3|15877.3|15873.3|15874.8|15870.8|12
1625663490000|2021-07-07 13:11:30|15878.3|15874.3|15877.8|15873.8|15878.3|15874.3|15877.8|15873.8|5
1625663510000|2021-07-07 13:11:50|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|15880.8|15876.8|1
1625663520000|2021-07-07 13:12:00|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|15878.8|15874.8|1
1625663540000|2021-07-07 13:12:20|||||||||1
1625663570000|2021-07-07 13:12:50|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|2
1625663650000|2021-07-07 13:14:10|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|2
1625663670000|2021-07-07 13:14:30|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|2
1625663680000|2021-07-07 13:14:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|2
1625663700000|2021-07-07 13:15:00|15878.8|15874.8|15879.3|15875.3|15879.3|15875.3|15878.8|15874.8|3
1625663720000|2021-07-07 13:15:20|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|1
1625663740000|2021-07-07 13:15:40|15879.3|15875.3|15878.8|15874.8|15879.3|15875.3|15878.8|15874.8|2
1625663820000|2021-07-07 13:17:00|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|15880.3|15876.3|2
1625663830000|2021-07-07 13:17:10|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|3
1625663860000|2021-07-07 13:17:40|||||||||1
1625663900000|2021-07-07 13:18:20|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|4
1625663910000|2021-07-07 13:18:30|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|1
1625663920000|2021-07-07 13:18:40|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|1
1625663970000|2021-07-07 13:19:30|||||||||1
1625664000000|2021-07-07 13:20:00|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|15882.8|15878.8|5
1625664010000|2021-07-07 13:20:10|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|3
1625664020000|2021-07-07 13:20:20|15883.8|15879.8|15882.3|15878.3|15883.8|15879.8|15882.3|15878.3|3
1625664030000|2021-07-07 13:20:30|15884.3|15880.3|15886.8|15882.8|15886.8|15882.8|15884.3|15880.3|9
1625664060000|2021-07-07 13:21:00|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|2
1625664070000|2021-07-07 13:21:10|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|15887.3|15883.3|2
1625664200000|2021-07-07 13:23:20|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|1
1625664320000|2021-07-07 13:25:20|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625664340000|2021-07-07 13:25:40|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|15879.3|15875.3|1
1625664350000|2021-07-07 13:25:50|15878.3|15874.3|15879.3|15875.3|15879.3|15875.3|15878.3|15874.3|4
1625664390000|2021-07-07 13:26:30|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1625664450000|2021-07-07 13:27:30|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1625664480000|2021-07-07 13:28:00|||||||||1
1625664510000|2021-07-07 13:28:30|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|15882.3|15878.3|4
1625664540000|2021-07-07 13:29:00|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|15883.3|15879.3|1
1625664570000|2021-07-07 13:29:30|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|2
1625664590000|2021-07-07 13:29:50|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|15886.3|15882.3|1
1625664600000|2021-07-07 13:30:00|15887.8|15883.8|15886.3|15882.3|15887.8|15883.8|15885.8|15881.8|8
1625664610000|2021-07-07 13:30:10|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|15885.3|15881.3|2
1625664620000|2021-07-07 13:30:20|15887.3|15883.3|15887.3|15883.3|15889.3|15885.3|15887.3|15883.3|9
1625664630000|2021-07-07 13:30:30|15884.3|15880.3|15884.8|15880.8|15884.8|15880.8|15880.8|15876.8|5
1625664640000|2021-07-07 13:30:40|15888.3|15884.3|15881.8|15877.8|15888.3|15884.3|15881.8|15877.8|8
1625664650000|2021-07-07 13:30:50|15880.3|15876.3|15878.3|15874.3|15881.3|15877.3|15878.3|15874.3|8
1625664660000|2021-07-07 13:31:00|15878.8|15874.8|15871.3|15867.3|15878.8|15874.8|15871.3|15867.3|14
1625664670000|2021-07-07 13:31:10|15869.8|15865.8|15870.3|15866.3|15871.8|15867.8|15869.3|15865.3|8
1625664680000|2021-07-07 13:31:20|15871.8|15867.8|15871.3|15867.3|15873.3|15869.3|15869.3|15865.3|14
1625664690000|2021-07-07 13:31:30|15867.8|15863.8|15867.8|15863.8|15868.3|15864.3|15867.8|15863.8|4
1625664700000|2021-07-07 13:31:40|15869.8|15865.8|15866.8|15862.8|15871.8|15867.8|15866.8|15862.8|12
1625664710000|2021-07-07 13:31:50|15868.8|15864.8|15867.3|15863.3|15868.8|15864.8|15866.8|15862.8|23
1625664720000|2021-07-07 13:32:00|15866.8|15862.8|15863.8|15859.8|15867.3|15863.3|15863.3|15859.3|25
1625664730000|2021-07-07 13:32:10|15865.8|15861.8|15867.3|15863.3|15867.3|15863.3|15865.3|15861.3|19
1625664740000|2021-07-07 13:32:20|15867.8|15863.8|15867.8|15863.8|15868.8|15864.8|15867.8|15863.8|14
1625664750000|2021-07-07 13:32:30|15868.8|15864.8|15870.3|15866.3|15871.3|15867.3|15868.8|15864.8|11
1625664760000|2021-07-07 13:32:40|15870.8|15866.8|15873.8|15869.8|15873.8|15869.8|15869.8|15865.8|24
1625664770000|2021-07-07 13:32:50|15871.8|15867.8|15870.8|15866.8|15874.3|15870.3|15870.8|15866.8|25
1625664780000|2021-07-07 13:33:00|15871.3|15867.3|15873.8|15869.8|15876.3|15872.3|15871.3|15867.3|36
1625664790000|2021-07-07 13:33:10|15874.3|15870.3|15876.3|15872.3|15876.3|15872.3|15874.3|15870.3|25
1625664800000|2021-07-07 13:33:20|15878.8|15874.8|15880.8|15876.8|15880.8|15876.8|15878.8|15874.8|6
1625664810000|2021-07-07 13:33:30|15879.3|15875.3|15877.3|15873.3|15879.3|15875.3|15877.3|15873.3|6
1625664820000|2021-07-07 13:33:40|15880.3|15876.3|15882.3|15878.3|15882.3|15878.3|15880.3|15876.3|7
1625664830000|2021-07-07 13:33:50|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|17
1625664840000|2021-07-07 13:34:00|15881.3|15877.3|15882.8|15878.8|15882.8|15878.8|15881.3|15877.3|7
1625664850000|2021-07-07 13:34:10|15882.3|15878.3|15880.3|15876.3|15882.3|15878.3|15880.3|15876.3|17
1625664860000|2021-07-07 13:34:20|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|15881.3|15877.3|1
1625664870000|2021-07-07 13:34:30|15883.3|15879.3|15882.3|15878.3|15883.3|15879.3|15882.3|15878.3|3
1625664890000|2021-07-07 13:34:50|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|15881.8|15877.8|7
1625664900000|2021-07-07 13:35:00|15883.3|15879.3|15885.8|15881.8|15885.8|15881.8|15883.3|15879.3|3
1625664910000|2021-07-07 13:35:10|15887.3|15883.3|15888.3|15884.3|15889.3|15885.3|15887.3|15883.3|7
1625664920000|2021-07-07 13:35:20|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.3|15882.3|7
1625664930000|2021-07-07 13:35:30|15888.8|15884.8|15885.3|15881.3|15888.8|15884.8|15885.3|15881.3|8
1625664940000|2021-07-07 13:35:40|15887.8|15883.8|15887.8|15883.8|15888.8|15884.8|15887.8|15883.8|11
1625664950000|2021-07-07 13:35:50|15885.8|15881.8|15885.3|15881.3|15885.8|15881.8|15885.3|15881.3|2
1625664960000|2021-07-07 13:36:00|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|15885.8|15881.8|3
1625664970000|2021-07-07 13:36:10|15885.3|15881.3|15884.3|15880.3|15885.3|15881.3|15884.3|15880.3|3
1625664980000|2021-07-07 13:36:20|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|15884.8|15880.8|1
1625664990000|2021-07-07 13:36:30|15884.3|15880.3|15880.8|15876.8|15884.3|15880.3|15880.8|15876.8|3
1625665000000|2021-07-07 13:36:40|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|12
1625665010000|2021-07-07 13:36:50|15877.8|15873.8|15877.3|15873.3|15877.8|15873.8|15877.3|15873.3|4
1625665020000|2021-07-07 13:37:00|15876.8|15872.8|15879.3|15875.3|15879.3|15875.3|15876.8|15872.8|8
1625665030000|2021-07-07 13:37:10|15879.8|15875.8|15879.8|15875.8|15879.8|15875.8|15877.3|15873.3|5
1625665040000|2021-07-07 13:37:20|15876.3|15872.3|15875.8|15871.8|15876.3|15872.3|15875.8|15871.8|6
1625665050000|2021-07-07 13:37:30|15876.3|15872.3|15873.8|15869.8|15876.3|15872.3|15873.8|15869.8|8
1625665060000|2021-07-07 13:37:40|15873.3|15869.3|15871.8|15867.8|15874.3|15870.3|15871.8|15867.8|25
1625665070000|2021-07-07 13:37:50|15871.3|15867.3|15871.8|15867.8|15871.8|15867.8|15871.3|15867.3|3
1625665080000|2021-07-07 13:38:00|15872.8|15868.8|15872.8|15868.8|15872.8|15868.8|15872.8|15868.8|3
1625665090000|2021-07-07 13:38:10|15872.3|15868.3|15870.3|15866.3|15872.3|15868.3|15870.3|15866.3|21
1625665100000|2021-07-07 13:38:20|||||||||1
1625665110000|2021-07-07 13:38:30|15869.8|15865.8|15867.8|15863.8|15869.8|15865.8|15867.8|15863.8|6
1625665120000|2021-07-07 13:38:40|15868.3|15864.3|15869.3|15865.3|15869.3|15865.3|15868.3|15864.3|2
1625665130000|2021-07-07 13:38:50|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625665140000|2021-07-07 13:39:00|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|1
1625665150000|2021-07-07 13:39:10|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|2
1625665160000|2021-07-07 13:39:20|15870.8|15866.8|15869.8|15865.8|15870.8|15866.8|15869.8|15865.8|3
1625665170000|2021-07-07 13:39:30|||||||||1
1625665180000|2021-07-07 13:39:40|15870.8|15866.8|15870.8|15866.8|15871.8|15867.8|15870.8|15866.8|4
1625665200000|2021-07-07 13:40:00|15870.3|15866.3|15869.3|15865.3|15870.3|15866.3|15869.3|15865.3|6
1625665220000|2021-07-07 13:40:20|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|3
1625665240000|2021-07-07 13:40:40|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|9
1625665250000|2021-07-07 13:40:50|15868.3|15864.3|15867.8|15863.8|15868.8|15864.8|15867.8|15863.8|6
1625665260000|2021-07-07 13:41:00|15869.8|15865.8|15869.8|15865.8|15870.8|15866.8|15869.3|15865.3|13
1625665280000|2021-07-07 13:41:20|15871.3|15867.3|15872.8|15868.8|15872.8|15868.8|15871.3|15867.3|11
1625665300000|2021-07-07 13:41:40|15869.8|15865.8|15868.8|15864.8|15869.8|15865.8|15868.8|15864.8|3
1625665320000|2021-07-07 13:42:00|15869.3|15865.3|15868.8|15864.8|15869.3|15865.3|15868.8|15864.8|2
1625665330000|2021-07-07 13:42:10|15867.3|15863.3|15864.8|15860.8|15867.8|15863.8|15864.8|15860.8|7
1625665340000|2021-07-07 13:42:20|15865.8|15861.8|15865.3|15861.3|15865.8|15861.8|15865.3|15861.3|11
1625665350000|2021-07-07 13:42:30|15865.8|15861.8|15866.3|15862.3|15866.3|15862.3|15865.3|15861.3|10
1625665360000|2021-07-07 13:42:40|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|2
1625665370000|2021-07-07 13:42:50|15864.8|15860.8|15865.3|15861.3|15865.3|15861.3|15864.8|15860.8|12
1625665380000|2021-07-07 13:43:00|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625665390000|2021-07-07 13:43:10|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|2
1625665400000|2021-07-07 13:43:20|15869.3|15865.3|15868.8|15864.8|15869.3|15865.3|15868.8|15864.8|8
1625665410000|2021-07-07 13:43:30|15867.3|15863.3|15868.3|15864.3|15868.3|15864.3|15867.3|15863.3|3
1625665420000|2021-07-07 13:43:40|||||||||1
1625665430000|2021-07-07 13:43:50|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|2
1625665470000|2021-07-07 13:44:30|15873.8|15869.8|15870.8|15866.8|15873.8|15869.8|15870.8|15866.8|10
1625665480000|2021-07-07 13:44:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1625665500000|2021-07-07 13:45:00|15872.8|15868.8|15870.8|15866.8|15872.8|15868.8|15870.8|15866.8|8
1625665510000|2021-07-07 13:45:10|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|1
1625665520000|2021-07-07 13:45:20|15870.3|15866.3|15869.3|15865.3|15870.8|15866.8|15869.3|15865.3|5
1625665530000|2021-07-07 13:45:30|15865.8|15861.8|15869.8|15865.8|15869.8|15865.8|15865.8|15861.8|25
1625665540000|2021-07-07 13:45:40|15868.8|15864.8|15867.3|15863.3|15869.3|15865.3|15867.3|15863.3|12
1625665550000|2021-07-07 13:45:50|15865.8|15861.8|15868.8|15864.8|15868.8|15864.8|15865.8|15861.8|6
1625665560000|2021-07-07 13:46:00|15868.3|15864.3|15868.3|15864.3|15868.8|15864.8|15868.3|15864.3|14
1625665570000|2021-07-07 13:46:10|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|2
1625665580000|2021-07-07 13:46:20|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625665590000|2021-07-07 13:46:30|||||||||3
1625665610000|2021-07-07 13:46:50|15871.8|15867.8|15870.8|15866.8|15871.8|15867.8|15870.8|15866.8|2
1625665620000|2021-07-07 13:47:00|||||||||1
1625665630000|2021-07-07 13:47:10|15870.3|15866.3|15869.3|15865.3|15870.3|15866.3|15869.3|15865.3|3
1625665640000|2021-07-07 13:47:20|15869.8|15865.8|15868.3|15864.3|15869.8|15865.8|15866.8|15862.8|22
1625665650000|2021-07-07 13:47:30|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|2
1625665660000|2021-07-07 13:47:40|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|5
1625665670000|2021-07-07 13:47:50|15867.8|15863.8|15867.3|15863.3|15867.8|15863.8|15867.3|15863.3|3
1625665690000|2021-07-07 13:48:10|15868.3|15864.3|15866.8|15862.8|15868.3|15864.3|15866.8|15862.8|5
1625665700000|2021-07-07 13:48:20|15865.3|15861.3|15864.8|15860.8|15865.8|15861.8|15864.8|15860.8|7
1625665710000|2021-07-07 13:48:30|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|4
1625665730000|2021-07-07 13:48:50|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|4
1625665740000|2021-07-07 13:49:00|15863.8|15859.8|15865.8|15861.8|15865.8|15861.8|15863.8|15859.8|4
1625665750000|2021-07-07 13:49:10|15866.3|15862.3|15864.8|15860.8|15866.3|15862.3|15864.8|15860.8|2
1625665760000|2021-07-07 13:49:20|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|2
1625665770000|2021-07-07 13:49:30|15867.3|15863.3|15865.8|15861.8|15867.3|15863.3|15865.8|15861.8|4
1625665780000|2021-07-07 13:49:40|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|2
1625665800000|2021-07-07 13:50:00|15864.8|15860.8|15864.3|15860.3|15864.8|15860.8|15864.3|15860.3|23
1625665810000|2021-07-07 13:50:10|15862.8|15858.8|15859.8|15855.8|15862.8|15858.8|15856.8|15852.8|51
1625665820000|2021-07-07 13:50:20|15857.8|15853.8|15858.3|15854.3|15858.3|15854.3|15857.8|15853.8|7
1625665830000|2021-07-07 13:50:30|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|7
1625665840000|2021-07-07 13:50:40|15858.3|15854.3|15858.3|15854.3|15858.8|15854.8|15858.3|15854.3|14
1625665850000|2021-07-07 13:50:50|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|11
1625665860000|2021-07-07 13:51:00|15860.8|15856.8|15861.8|15857.8|15861.8|15857.8|15860.8|15856.8|11
1625665880000|2021-07-07 13:51:20|15862.8|15858.8|15864.8|15860.8|15864.8|15860.8|15862.8|15858.8|12
1625665890000|2021-07-07 13:51:30|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|11
1625665900000|2021-07-07 13:51:40|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|16
1625665930000|2021-07-07 13:52:10|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|1
1625665940000|2021-07-07 13:52:20|15861.3|15857.3|15860.8|15856.8|15861.3|15857.3|15860.8|15856.8|2
1625665970000|2021-07-07 13:52:50|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|1
1625665980000|2021-07-07 13:53:00|||||||||1
1625665990000|2021-07-07 13:53:10|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|1
1625666010000|2021-07-07 13:53:30|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|1
1625666020000|2021-07-07 13:53:40|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|1
1625666030000|2021-07-07 13:53:50|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|4
1625666050000|2021-07-07 13:54:10|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625666070000|2021-07-07 13:54:30|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625666100000|2021-07-07 13:55:00|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|6
1625666120000|2021-07-07 13:55:20|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|1
1625666150000|2021-07-07 13:55:50|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|3
1625666160000|2021-07-07 13:56:00|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|1
1625666190000|2021-07-07 13:56:30|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|4
1625666220000|2021-07-07 13:57:00|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|1
1625666230000|2021-07-07 13:57:10|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|4
1625666240000|2021-07-07 13:57:20|15868.8|15864.8|15866.8|15862.8|15868.8|15864.8|15866.8|15862.8|2
1625666280000|2021-07-07 13:58:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1
1625666310000|2021-07-07 13:58:30|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625666330000|2021-07-07 13:58:50|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|5
1625666360000|2021-07-07 13:59:20|15871.3|15867.3|15870.8|15866.8|15871.3|15867.3|15869.8|15865.8|4
1625666380000|2021-07-07 13:59:40|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|15872.3|15868.3|1
1625666390000|2021-07-07 13:59:50|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|1
1625666400000|2021-07-07 14:00:00|||||||||1
1625666420000|2021-07-07 14:00:20|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|1
1625666430000|2021-07-07 14:00:30|15868.3|15864.3|15867.8|15863.8|15868.3|15864.3|15867.8|15863.8|6
1625666440000|2021-07-07 14:00:40|15866.3|15862.3|15866.8|15862.8|15866.8|15862.8|15866.3|15862.3|2
1625666450000|2021-07-07 14:00:50|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|4
1625666460000|2021-07-07 14:01:00|15863.8|15859.8|15865.3|15861.3|15865.3|15861.3|15863.8|15859.8|7
1625666470000|2021-07-07 14:01:10|15866.8|15862.8|15865.8|15861.8|15866.8|15862.8|15865.8|15861.8|4
1625666480000|2021-07-07 14:01:20|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625666490000|2021-07-07 14:01:30|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|10
1625666500000|2021-07-07 14:01:40|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15864.8|15860.8|7
1625666510000|2021-07-07 14:01:50|15866.3|15862.3|15865.3|15861.3|15867.3|15863.3|15865.3|15861.3|5
1625666520000|2021-07-07 14:02:00|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|1
1625666530000|2021-07-07 14:02:10|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|2
1625666540000|2021-07-07 14:02:20|15869.3|15865.3|15866.8|15862.8|15869.3|15865.3|15866.3|15862.3|5
1625666560000|2021-07-07 14:02:40|15868.3|15864.3|15867.3|15863.3|15868.3|15864.3|15867.3|15863.3|4
1625666570000|2021-07-07 14:02:50|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1
1625666580000|2021-07-07 14:03:00|15864.3|15860.3|15863.8|15859.8|15864.3|15860.3|15863.8|15859.8|4
1625666590000|2021-07-07 14:03:10|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|4
1625666600000|2021-07-07 14:03:20|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|7
1625666610000|2021-07-07 14:03:30|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15860.8|15856.8|8
1625666620000|2021-07-07 14:03:40|15861.3|15857.3|15863.3|15859.3|15863.3|15859.3|15861.3|15857.3|10
1625666630000|2021-07-07 14:03:50|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|4
1625666640000|2021-07-07 14:04:00|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|7
1625666650000|2021-07-07 14:04:10|15863.3|15859.3|15862.8|15858.8|15863.8|15859.8|15862.8|15858.8|5
1625666660000|2021-07-07 14:04:20|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|1
1625666670000|2021-07-07 14:04:30|15859.8|15855.8|15859.3|15855.3|15859.8|15855.8|15859.3|15855.3|4
1625666680000|2021-07-07 14:04:40|15859.8|15855.8|15859.3|15855.3|15860.3|15856.3|15859.3|15855.3|3
1625666690000|2021-07-07 14:04:50|15858.3|15854.3|15857.3|15853.3|15858.3|15854.3|15857.3|15853.3|43
1625666700000|2021-07-07 14:05:00|15855.3|15851.3|15856.8|15852.8|15856.8|15852.8|15855.3|15851.3|3
1625666710000|2021-07-07 14:05:10|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|1
1625666720000|2021-07-07 14:05:20|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|6
1625666730000|2021-07-07 14:05:30|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1
1625666760000|2021-07-07 14:06:00|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625666770000|2021-07-07 14:06:10|15865.8|15861.8|15865.3|15861.3|15865.8|15861.8|15865.3|15861.3|3
1625666780000|2021-07-07 14:06:20|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|4
1625666790000|2021-07-07 14:06:30|15865.8|15861.8|15867.3|15863.3|15867.3|15863.3|15864.8|15860.8|8
1625666800000|2021-07-07 14:06:40|15866.8|15862.8|15867.8|15863.8|15867.8|15863.8|15866.8|15862.8|6
1625666810000|2021-07-07 14:06:50|15866.3|15862.3|15862.8|15858.8|15866.3|15862.3|15862.8|15858.8|5
1625666820000|2021-07-07 14:07:00|15865.3|15861.3|15857.8|15853.8|15865.3|15861.3|15857.8|15853.8|40
1625666830000|2021-07-07 14:07:10|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|3
1625666840000|2021-07-07 14:07:20|15857.3|15853.3|15859.3|15855.3|15859.3|15855.3|15857.3|15853.3|5
1625666860000|2021-07-07 14:07:40|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1
1625666890000|2021-07-07 14:08:10|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|4
1625666920000|2021-07-07 14:08:40|15860.8|15856.8|15859.3|15855.3|15860.8|15856.8|15859.3|15855.3|5
1625666930000|2021-07-07 14:08:50|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|5
1625666950000|2021-07-07 14:09:10|15857.8|15853.8|15858.3|15854.3|15858.3|15854.3|15857.3|15853.3|4
1625666960000|2021-07-07 14:09:20|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1
1625666970000|2021-07-07 14:09:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1625666980000|2021-07-07 14:09:40|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|5
1625666990000|2021-07-07 14:09:50|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625667010000|2021-07-07 14:10:10|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|1
1625667030000|2021-07-07 14:10:30|15856.8|15852.8|15856.3|15852.3|15856.8|15852.8|15856.3|15852.3|3
1625667050000|2021-07-07 14:10:50|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625667070000|2021-07-07 14:11:10|||||||||1
1625667080000|2021-07-07 14:11:20|15856.8|15852.8|15855.8|15851.8|15856.8|15852.8|15855.8|15851.8|6
1625667090000|2021-07-07 14:11:30|15857.3|15853.3|15856.8|15852.8|15857.3|15853.3|15855.8|15851.8|5
1625667100000|2021-07-07 14:11:40|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|8
1625667110000|2021-07-07 14:11:50|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|9
1625667120000|2021-07-07 14:12:00|15859.8|15855.8|15858.3|15854.3|15859.8|15855.8|15857.8|15853.8|14
1625667130000|2021-07-07 14:12:10|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|8
1625667140000|2021-07-07 14:12:20|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|3
1625667150000|2021-07-07 14:12:30|15860.3|15856.3|15861.8|15857.8|15861.8|15857.8|15860.3|15856.3|5
1625667160000|2021-07-07 14:12:40|15863.3|15859.3|15864.3|15860.3|15864.3|15860.3|15863.3|15859.3|7
1625667170000|2021-07-07 14:12:50|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|4
1625667180000|2021-07-07 14:13:00|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|5
1625667190000|2021-07-07 14:13:10|15861.3|15857.3|15861.8|15857.8|15861.8|15857.8|15861.3|15857.3|3
1625667200000|2021-07-07 14:13:20|15862.8|15858.8|15864.8|15860.8|15864.8|15860.8|15862.8|15858.8|7
1625667210000|2021-07-07 14:13:30|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|2
1625667220000|2021-07-07 14:13:40|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|2
1625667230000|2021-07-07 14:13:50|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|2
1625667240000|2021-07-07 14:14:00|15859.8|15855.8|15857.8|15853.8|15859.8|15855.8|15857.8|15853.8|2
1625667250000|2021-07-07 14:14:10|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625667260000|2021-07-07 14:14:20|15856.3|15852.3|15854.3|15850.3|15856.3|15852.3|15854.3|15850.3|9
1625667270000|2021-07-07 14:14:30|15853.8|15849.8|15852.3|15848.3|15853.8|15849.8|15851.8|15847.8|13
1625667280000|2021-07-07 14:14:40|15853.3|15849.3|15855.8|15851.8|15855.8|15851.8|15852.3|15848.3|5
1625667290000|2021-07-07 14:14:50|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|2
1625667300000|2021-07-07 14:15:00|15854.8|15850.8|15853.8|15849.8|15854.8|15850.8|15853.8|15849.8|8
1625667310000|2021-07-07 14:15:10|15852.3|15848.3|15853.8|15849.8|15853.8|15849.8|15851.8|15847.8|4
1625667320000|2021-07-07 14:15:20|15852.3|15848.3|15852.3|15848.3|15853.3|15849.3|15852.3|15848.3|4
1625667330000|2021-07-07 14:15:30|15852.8|15848.8|15855.3|15851.3|15855.3|15851.3|15852.8|15848.8|6
1625667340000|2021-07-07 14:15:40|15854.3|15850.3|15854.8|15850.8|15854.8|15850.8|15854.3|15850.3|5
1625667350000|2021-07-07 14:15:50|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|2
1625667360000|2021-07-07 14:16:00|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|1
1625667390000|2021-07-07 14:16:30|15853.8|15849.8|15854.3|15850.3|15854.8|15850.8|15853.8|15849.8|7
1625667400000|2021-07-07 14:16:40|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15852.8|15848.8|9
1625667440000|2021-07-07 14:17:20|15856.3|15852.3|15854.8|15850.8|15856.3|15852.3|15854.8|15850.8|16
1625667450000|2021-07-07 14:17:30|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1625667460000|2021-07-07 14:17:40|15859.8|15855.8|15860.3|15856.3|15860.3|15856.3|15859.8|15855.8|4
1625667490000|2021-07-07 14:18:10|||||||||11
1625667500000|2021-07-07 14:18:20|15859.3|15855.3|15860.3|15856.3|15860.3|15856.3|15859.3|15855.3|3
1625667510000|2021-07-07 14:18:30|15859.3|15855.3|15860.3|15856.3|15860.3|15856.3|15859.3|15855.3|2
1625667520000|2021-07-07 14:18:40|||||||||5
1625667530000|2021-07-07 14:18:50|15859.3|15855.3|15859.8|15855.8|15859.8|15855.8|15859.3|15855.3|3
1625667540000|2021-07-07 14:19:00|15860.3|15856.3|15856.8|15852.8|15860.3|15856.3|15856.3|15852.3|7
1625667550000|2021-07-07 14:19:10|15855.8|15851.8|15854.8|15850.8|15856.8|15852.8|15854.8|15850.8|11
1625667560000|2021-07-07 14:19:20|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|4
1625667570000|2021-07-07 14:19:30|15853.3|15849.3|15852.3|15848.3|15853.3|15849.3|15852.3|15848.3|4
1625667580000|2021-07-07 14:19:40|||||||||1
1625667590000|2021-07-07 14:19:50|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|3
1625667600000|2021-07-07 14:20:00|15852.8|15848.8|15851.8|15847.8|15852.8|15848.8|15851.8|15847.8|2
1625667610000|2021-07-07 14:20:10|15853.8|15849.8|15853.3|15849.3|15854.3|15850.3|15853.3|15849.3|18
1625667620000|2021-07-07 14:20:20|15852.8|15848.8|15854.3|15850.3|15854.3|15850.3|15852.8|15848.8|5
1625667640000|2021-07-07 14:20:40|15852.8|15848.8|15852.3|15848.3|15852.8|15848.8|15852.3|15848.3|4
1625667650000|2021-07-07 14:20:50|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|1
1625667660000|2021-07-07 14:21:00|15850.3|15846.3|15847.8|15843.8|15850.8|15846.8|15847.8|15843.8|19
1625667670000|2021-07-07 14:21:10|15848.3|15844.3|15849.8|15845.8|15849.8|15845.8|15848.3|15844.3|4
1625667680000|2021-07-07 14:21:20|15850.8|15846.8|15851.8|15847.8|15852.3|15848.3|15850.8|15846.8|4
1625667760000|2021-07-07 14:22:40|15851.3|15847.3|15852.8|15848.8|15852.8|15848.8|15851.3|15847.3|13
1625667770000|2021-07-07 14:22:50|15851.8|15847.8|15852.3|15848.3|15852.8|15848.8|15851.8|15847.8|11
1625667780000|2021-07-07 14:23:00|15853.8|15849.8|15852.8|15848.8|15853.8|15849.8|15852.8|15848.8|3
1625667790000|2021-07-07 14:23:10|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|9
1625667810000|2021-07-07 14:23:30|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|2
1625667830000|2021-07-07 14:23:50|15850.3|15846.3|15847.8|15843.8|15850.3|15846.3|15847.8|15843.8|6
1625667850000|2021-07-07 14:24:10|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625667860000|2021-07-07 14:24:20|||||||||1
1625667890000|2021-07-07 14:24:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.3|15843.3|5
1625667910000|2021-07-07 14:25:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625667920000|2021-07-07 14:25:20|15848.8|15844.8|15849.3|15845.3|15849.3|15845.3|15848.8|15844.8|3
1625667950000|2021-07-07 14:25:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|4
1625667960000|2021-07-07 14:26:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625667970000|2021-07-07 14:26:10|15847.8|15843.8|15848.3|15844.3|15848.3|15844.3|15847.8|15843.8|4
1625667980000|2021-07-07 14:26:20|15848.8|15844.8|15848.3|15844.3|15848.8|15844.8|15848.3|15844.3|4
1625667990000|2021-07-07 14:26:30|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625668020000|2021-07-07 14:27:00|||||||||1
1625668060000|2021-07-07 14:27:40|||||||||1
1625668090000|2021-07-07 14:28:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|8
1625668100000|2021-07-07 14:28:20|15847.8|15843.8|15845.3|15841.3|15847.8|15843.8|15845.3|15841.3|5
1625668110000|2021-07-07 14:28:30|15844.3|15840.3|15843.8|15839.8|15845.3|15841.3|15843.3|15839.3|7
1625668120000|2021-07-07 14:28:40|15842.8|15838.8|15845.3|15841.3|15845.3|15841.3|15842.8|15838.8|7
1625668140000|2021-07-07 14:29:00|15842.8|15838.8|15842.3|15838.3|15842.8|15838.8|15842.3|15838.3|2
1625668150000|2021-07-07 14:29:10|15841.3|15837.3|15841.3|15837.3|15842.8|15838.8|15840.8|15836.8|39
1625668160000|2021-07-07 14:29:20|15839.8|15835.8|15838.3|15834.3|15839.8|15835.8|15838.3|15834.3|5
1625668170000|2021-07-07 14:29:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1625668180000|2021-07-07 14:29:40|15839.8|15835.8|15839.3|15835.3|15840.3|15836.3|15838.8|15834.8|6
1625668190000|2021-07-07 14:29:50|15838.3|15834.3|15838.8|15834.8|15839.3|15835.3|15838.3|15834.3|14
1625668200000|2021-07-07 14:30:00|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|3
1625668210000|2021-07-07 14:30:10|15839.8|15835.8|15838.8|15834.8|15840.3|15836.3|15838.8|15834.8|9
1625668220000|2021-07-07 14:30:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|7
1625668230000|2021-07-07 14:30:30|15839.8|15835.8|15840.3|15836.3|15840.3|15836.3|15839.8|15835.8|2
1625668240000|2021-07-07 14:30:40|15840.8|15836.8|15840.3|15836.3|15840.8|15836.8|15840.3|15836.3|2
1625668250000|2021-07-07 14:30:50|15840.8|15836.8|15842.3|15838.3|15842.3|15838.3|15840.8|15836.8|14
1625668260000|2021-07-07 14:31:00|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1625668270000|2021-07-07 14:31:10|15843.8|15839.8|15843.3|15839.3|15844.3|15840.3|15843.3|15839.3|10
1625668280000|2021-07-07 14:31:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|12
1625668300000|2021-07-07 14:31:40|15842.3|15838.3|15841.8|15837.8|15842.3|15838.3|15841.8|15837.8|6
1625668310000|2021-07-07 14:31:50|||||||||2
1625668320000|2021-07-07 14:32:00|15841.3|15837.3|15840.3|15836.3|15841.3|15837.3|15840.3|15836.3|29
1625668330000|2021-07-07 14:32:10|15839.3|15835.3|15840.3|15836.3|15840.3|15836.3|15839.3|15835.3|17
1625668340000|2021-07-07 14:32:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1625668350000|2021-07-07 14:32:30|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|4
1625668370000|2021-07-07 14:32:50|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15833.3|15829.3|163
1625668390000|2021-07-07 14:33:10|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|4
1625668400000|2021-07-07 14:33:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1625668410000|2021-07-07 14:33:30|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|10
1625668430000|2021-07-07 14:33:50|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|2
1625668440000|2021-07-07 14:34:00|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|2
1625668460000|2021-07-07 14:34:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|13
1625668470000|2021-07-07 14:34:30|||||||||1
1625668490000|2021-07-07 14:34:50|15832.8|15828.8|15831.3|15827.3|15832.8|15828.8|15831.3|15827.3|4
1625668500000|2021-07-07 14:35:00|15830.8|15826.8|15830.3|15826.3|15831.8|15827.8|15830.3|15826.3|8
1625668510000|2021-07-07 14:35:10|15829.3|15825.3|15831.3|15827.3|15831.3|15827.3|15829.3|15825.3|3
1625668520000|2021-07-07 14:35:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1625668530000|2021-07-07 14:35:30|15833.8|15829.8|15834.3|15830.3|15834.3|15830.3|15833.8|15829.8|6
1625668560000|2021-07-07 14:36:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1625668580000|2021-07-07 14:36:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1625668590000|2021-07-07 14:36:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1625668650000|2021-07-07 14:37:30|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1625668690000|2021-07-07 14:38:10|15836.3|15832.3|15832.8|15828.8|15836.3|15832.3|15832.8|15828.8|8
1625668700000|2021-07-07 14:38:20|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|4
1625668710000|2021-07-07 14:38:30|15831.8|15827.8|15830.8|15826.8|15831.8|15827.8|15829.8|15825.8|4
1625668720000|2021-07-07 14:38:40|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1625668730000|2021-07-07 14:38:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1625668740000|2021-07-07 14:39:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|5
1625668760000|2021-07-07 14:39:20|15832.3|15828.3|15830.8|15826.8|15832.3|15828.3|15830.8|15826.8|3
1625668770000|2021-07-07 14:39:30|15830.3|15826.3|15832.3|15828.3|15832.3|15828.3|15830.3|15826.3|20
1625668780000|2021-07-07 14:39:40|||||||||1
1625668800000|2021-07-07 14:40:00|15831.3|15827.3|15829.8|15825.8|15831.3|15827.3|15829.3|15825.3|8
1625668810000|2021-07-07 14:40:10|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|3
1625668830000|2021-07-07 14:40:30|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|5
1625668840000|2021-07-07 14:40:40|15829.3|15825.3|15827.8|15823.8|15829.3|15825.3|15827.3|15823.3|6
1625668850000|2021-07-07 14:40:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|2
1625668860000|2021-07-07 14:41:00|15827.8|15823.8|15833.8|15829.8|15833.8|15829.8|15827.8|15823.8|96
1625668870000|2021-07-07 14:41:10|15833.3|15829.3|15832.3|15828.3|15834.3|15830.3|15832.3|15828.3|24
1625668890000|2021-07-07 14:41:30|15835.3|15831.3|15834.8|15830.8|15835.8|15831.8|15834.8|15830.8|22
1625668910000|2021-07-07 14:41:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|3
1625668920000|2021-07-07 14:42:00|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15830.3|15826.3|3
1625668940000|2021-07-07 14:42:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|4
1625668960000|2021-07-07 14:42:40|15828.8|15824.8|15828.3|15824.3|15828.8|15824.8|15828.3|15824.3|9
1625668970000|2021-07-07 14:42:50|15829.8|15825.8|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|11
1625668990000|2021-07-07 14:43:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1625669000000|2021-07-07 14:43:20|15827.8|15823.8|15827.3|15823.3|15827.8|15823.8|15827.3|15823.3|5
1625669010000|2021-07-07 14:43:30|15827.8|15823.8|15825.8|15821.8|15827.8|15823.8|15825.3|15821.3|12
1625669020000|2021-07-07 14:43:40|15823.3|15819.3|15824.8|15820.8|15824.8|15820.8|15822.8|15818.8|5
1625669030000|2021-07-07 14:43:50|15827.3|15823.3|15825.8|15821.8|15827.3|15823.3|15825.3|15821.3|13
1625669040000|2021-07-07 14:44:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1625669050000|2021-07-07 14:44:10|15822.3|15818.3|15820.3|15816.3|15823.3|15819.3|15820.3|15816.3|15
1625669060000|2021-07-07 14:44:20|15820.8|15816.8|15820.3|15816.3|15822.3|15818.3|15820.3|15816.3|5
1625669070000|2021-07-07 14:44:30|15819.8|15815.8|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|2
1625669080000|2021-07-07 14:44:40|||||||||2
1625669090000|2021-07-07 14:44:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625669100000|2021-07-07 14:45:00|15819.3|15815.3|15817.3|15813.3|15819.3|15815.3|15817.3|15813.3|31
1625669110000|2021-07-07 14:45:10|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|9
1625669120000|2021-07-07 14:45:20|15815.3|15811.3|15816.8|15812.8|15816.8|15812.8|15814.8|15810.8|10
1625669130000|2021-07-07 14:45:30|||||||||1
1625669140000|2021-07-07 14:45:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1625669170000|2021-07-07 14:46:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1625669180000|2021-07-07 14:46:20|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|10
1625669190000|2021-07-07 14:46:30|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1625669200000|2021-07-07 14:46:40|15825.3|15821.3|15827.3|15823.3|15827.3|15823.3|15825.3|15821.3|24
1625669230000|2021-07-07 14:47:10|||||||||10
1625669240000|2021-07-07 14:47:20|15826.3|15822.3|15825.8|15821.8|15826.3|15822.3|15825.8|15821.8|4
1625669250000|2021-07-07 14:47:30|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1625669260000|2021-07-07 14:47:40|15827.3|15823.3|15828.8|15824.8|15829.3|15825.3|15827.3|15823.3|21
1625669280000|2021-07-07 14:48:00|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|2
1625669290000|2021-07-07 14:48:10|15830.3|15826.3|15830.3|15826.3|15830.8|15826.8|15829.3|15825.3|16
1625669310000|2021-07-07 14:48:30|15829.8|15825.8|15831.8|15827.8|15831.8|15827.8|15829.8|15825.8|9
1625669320000|2021-07-07 14:48:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|3
1625669340000|2021-07-07 14:49:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|3
1625669350000|2021-07-07 14:49:10|15827.8|15823.8|15829.3|15825.3|15829.3|15825.3|15827.8|15823.8|2
1625669360000|2021-07-07 14:49:20|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1625669370000|2021-07-07 14:49:30|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1625669380000|2021-07-07 14:49:40|15830.3|15826.3|15827.8|15823.8|15830.3|15826.3|15827.8|15823.8|3
1625669390000|2021-07-07 14:49:50|15829.3|15825.3|15827.3|15823.3|15829.3|15825.3|15827.3|15823.3|5
1625669400000|2021-07-07 14:50:00|15822.8|15818.8|15825.3|15821.3|15825.3|15821.3|15822.8|15818.8|6
1625669410000|2021-07-07 14:50:10|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.8|15820.8|3
1625669420000|2021-07-07 14:50:20|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1625669430000|2021-07-07 14:50:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1625669440000|2021-07-07 14:50:40|15827.3|15823.3|15824.3|15820.3|15827.3|15823.3|15824.3|15820.3|16
1625669460000|2021-07-07 14:51:00|||||||||2
1625669470000|2021-07-07 14:51:10|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1625669490000|2021-07-07 14:51:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|2
1625669510000|2021-07-07 14:51:50|||||||||1
1625669530000|2021-07-07 14:52:10|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1625669550000|2021-07-07 14:52:30|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|2
1625669560000|2021-07-07 14:52:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|2
1625669570000|2021-07-07 14:52:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1625669580000|2021-07-07 14:53:00|||||||||1
1625669600000|2021-07-07 14:53:20|15828.3|15824.3|15830.8|15826.8|15830.8|15826.8|15828.3|15824.3|3
1625669610000|2021-07-07 14:53:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1625669620000|2021-07-07 14:53:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1625669640000|2021-07-07 14:54:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1625669650000|2021-07-07 14:54:10|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|9
1625669660000|2021-07-07 14:54:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1625669670000|2021-07-07 14:54:30|15832.3|15828.3|15832.8|15828.8|15832.8|15828.8|15832.3|15828.3|11
1625669680000|2021-07-07 14:54:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1625669700000|2021-07-07 14:55:00|15831.3|15827.3|15829.3|15825.3|15831.3|15827.3|15829.3|15825.3|2
1625669710000|2021-07-07 14:55:10|15830.3|15826.3|15833.3|15829.3|15833.3|15829.3|15830.3|15826.3|8
1625669720000|2021-07-07 14:55:20|15832.8|15828.8|15833.3|15829.3|15833.3|15829.3|15832.8|15828.8|8
1625669740000|2021-07-07 14:55:40|15832.8|15828.8|15834.8|15830.8|15834.8|15830.8|15832.8|15828.8|14
1625669750000|2021-07-07 14:55:50|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|12
1625669760000|2021-07-07 14:56:00|15832.8|15828.8|15831.3|15827.3|15832.8|15828.8|15831.3|15827.3|7
1625669770000|2021-07-07 14:56:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1625669780000|2021-07-07 14:56:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1625669790000|2021-07-07 14:56:30|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|3
1625669800000|2021-07-07 14:56:40|15829.8|15825.8|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|2
1625669810000|2021-07-07 14:56:50|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1625669820000|2021-07-07 14:57:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1625669830000|2021-07-07 14:57:10|||||||||1
1625669850000|2021-07-07 14:57:30|15830.3|15826.3|15829.3|15825.3|15830.3|15826.3|15829.3|15825.3|7
1625669870000|2021-07-07 14:57:50|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1625669880000|2021-07-07 14:58:00|||||||||5
1625669890000|2021-07-07 14:58:10|||||||||1
1625669900000|2021-07-07 14:58:20|15827.3|15823.3|15825.8|15821.8|15827.3|15823.3|15825.8|15821.8|6
1625669910000|2021-07-07 14:58:30|15824.8|15820.8|15825.8|15821.8|15825.8|15821.8|15824.8|15820.8|3
1625669920000|2021-07-07 14:58:40|15827.3|15823.3|15826.8|15822.8|15827.3|15823.3|15826.8|15822.8|10
1625669930000|2021-07-07 14:58:50|15827.8|15823.8|15827.8|15823.8|15828.3|15824.3|15827.8|15823.8|6
1625669940000|2021-07-07 14:59:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|3
1625669960000|2021-07-07 14:59:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1625669970000|2021-07-07 14:59:30|15831.8|15827.8|15832.3|15828.3|15832.3|15828.3|15831.8|15827.8|5
1625669980000|2021-07-07 14:59:40|15833.8|15829.8|15831.3|15827.3|15833.8|15829.8|15831.3|15827.3|5
1625669990000|2021-07-07 14:59:50|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|2
1625670000000|2021-07-07 15:00:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1625670010000|2021-07-07 15:00:10|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1625670050000|2021-07-07 15:00:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1625670060000|2021-07-07 15:01:00|15833.3|15829.3|15832.8|15828.8|15833.3|15829.3|15832.8|15828.8|2
1625670080000|2021-07-07 15:01:20|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1625670090000|2021-07-07 15:01:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1625670100000|2021-07-07 15:01:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1625670120000|2021-07-07 15:02:00|15832.3|15828.3|15831.8|15827.8|15832.3|15828.3|15831.8|15827.8|9
1625670130000|2021-07-07 15:02:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1625670140000|2021-07-07 15:02:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|2
1625670150000|2021-07-07 15:02:30|||||||||2
1625670170000|2021-07-07 15:02:50|15829.3|15825.3|15828.3|15824.3|15829.3|15825.3|15828.3|15824.3|6
1625670180000|2021-07-07 15:03:00|15829.3|15825.3|15832.3|15828.3|15832.3|15828.3|15829.3|15825.3|9
1625670190000|2021-07-07 15:03:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|10
1625670200000|2021-07-07 15:03:20|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|2
1625670210000|2021-07-07 15:03:30|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|2
1625670220000|2021-07-07 15:03:40|15832.8|15828.8|15831.8|15827.8|15833.3|15829.3|15830.3|15826.3|19
1625670230000|2021-07-07 15:03:50|15832.8|15828.8|15834.3|15830.3|15834.3|15830.3|15832.3|15828.3|20
1625670260000|2021-07-07 15:04:20|15836.8|15832.8|15837.8|15833.8|15837.8|15833.8|15836.8|15832.8|2
1625670270000|2021-07-07 15:04:30|||||||||1
1625670280000|2021-07-07 15:04:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1625670300000|2021-07-07 15:05:00|15839.8|15835.8|15838.8|15834.8|15841.8|15837.8|15838.8|15834.8|21
1625670310000|2021-07-07 15:05:10|||||||||1
1625670320000|2021-07-07 15:05:20|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|2
1625670340000|2021-07-07 15:05:40|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1625670350000|2021-07-07 15:05:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1625670370000|2021-07-07 15:06:10|15836.3|15832.3|15836.8|15832.8|15836.8|15832.8|15835.8|15831.8|6
1625670390000|2021-07-07 15:06:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1625670400000|2021-07-07 15:06:40|||||||||1
1625670410000|2021-07-07 15:06:50|15834.8|15830.8|15833.8|15829.8|15834.8|15830.8|15833.8|15829.8|4
1625670420000|2021-07-07 15:07:00|15834.8|15830.8|15833.8|15829.8|15834.8|15830.8|15833.8|15829.8|2
1625670430000|2021-07-07 15:07:10|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|11
1625670440000|2021-07-07 15:07:20|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1625670450000|2021-07-07 15:07:30|15832.3|15828.3|15834.3|15830.3|15834.3|15830.3|15832.3|15828.3|4
1625670460000|2021-07-07 15:07:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1625670480000|2021-07-07 15:08:00|15838.3|15834.3|15839.8|15835.8|15839.8|15835.8|15838.3|15834.3|2
1625670490000|2021-07-07 15:08:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1625670510000|2021-07-07 15:08:30|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1625670550000|2021-07-07 15:09:10|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|9
1625670560000|2021-07-07 15:09:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1625670570000|2021-07-07 15:09:30|15835.3|15831.3|15833.8|15829.8|15835.3|15831.3|15833.8|15829.8|5
1625670580000|2021-07-07 15:09:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1625670610000|2021-07-07 15:10:10|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1625670620000|2021-07-07 15:10:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1625670640000|2021-07-07 15:10:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1625670650000|2021-07-07 15:10:50|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|8
1625670660000|2021-07-07 15:11:00|15830.8|15826.8|15831.3|15827.3|15831.3|15827.3|15830.8|15826.8|3
1625670690000|2021-07-07 15:11:30|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|2
1625670720000|2021-07-07 15:12:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625670730000|2021-07-07 15:12:10|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1625670740000|2021-07-07 15:12:20|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1625670830000|2021-07-07 15:13:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1625670840000|2021-07-07 15:14:00|||||||||1
1625670850000|2021-07-07 15:14:10|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|11
1625670860000|2021-07-07 15:14:20|15833.8|15829.8|15834.3|15830.3|15834.3|15830.3|15833.3|15829.3|6
1625670870000|2021-07-07 15:14:30|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|2
1625670880000|2021-07-07 15:14:40|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1625670890000|2021-07-07 15:14:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|3
1625670900000|2021-07-07 15:15:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1625670910000|2021-07-07 15:15:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1625670930000|2021-07-07 15:15:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|8
1625670940000|2021-07-07 15:15:40|15837.8|15833.8|15838.3|15834.3|15838.3|15834.3|15837.8|15833.8|6
1625670950000|2021-07-07 15:15:50|15837.3|15833.3|15839.8|15835.8|15839.8|15835.8|15837.3|15833.3|15
1625670960000|2021-07-07 15:16:00|15838.8|15834.8|15837.3|15833.3|15838.8|15834.8|15837.3|15833.3|3
1625670970000|2021-07-07 15:16:10|||||||||2
1625670990000|2021-07-07 15:16:30|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|3
1625671030000|2021-07-07 15:17:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1625671040000|2021-07-07 15:17:20|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625671050000|2021-07-07 15:17:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625671080000|2021-07-07 15:18:00|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|3
1625671110000|2021-07-07 15:18:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625671120000|2021-07-07 15:18:40|15845.8|15841.8|15845.8|15841.8|15846.3|15842.3|15845.8|15841.8|4
1625671130000|2021-07-07 15:18:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|4
1625671140000|2021-07-07 15:19:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1625671170000|2021-07-07 15:19:30|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1625671200000|2021-07-07 15:20:00|15845.3|15841.3|15847.8|15843.8|15847.8|15843.8|15845.3|15841.3|18
1625671240000|2021-07-07 15:20:40|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1625671250000|2021-07-07 15:20:50|||||||||1
1625671300000|2021-07-07 15:21:40|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625671310000|2021-07-07 15:21:50|||||||||1
1625671320000|2021-07-07 15:22:00|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625671330000|2021-07-07 15:22:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1625671340000|2021-07-07 15:22:20|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|5
1625671350000|2021-07-07 15:22:30|15839.8|15835.8|15838.8|15834.8|15840.3|15836.3|15838.8|15834.8|8
1625671360000|2021-07-07 15:22:40|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1625671380000|2021-07-07 15:23:00|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|7
1625671400000|2021-07-07 15:23:20|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1625671420000|2021-07-07 15:23:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1625671440000|2021-07-07 15:24:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625671450000|2021-07-07 15:24:10|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1625671480000|2021-07-07 15:24:40|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625671500000|2021-07-07 15:25:00|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1625671540000|2021-07-07 15:25:40|15841.3|15837.3|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|2
1625671560000|2021-07-07 15:26:00|15840.3|15836.3|15842.8|15838.8|15842.8|15838.8|15840.3|15836.3|4
1625671570000|2021-07-07 15:26:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|3
1625671600000|2021-07-07 15:26:40|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625671660000|2021-07-07 15:27:40|||||||||1
1625671670000|2021-07-07 15:27:50|15840.3|15836.3|15839.8|15835.8|15840.3|15836.3|15839.8|15835.8|7
1625671720000|2021-07-07 15:28:40|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|6
1625671730000|2021-07-07 15:28:50|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|7
1625671740000|2021-07-07 15:29:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625671760000|2021-07-07 15:29:20|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1625671790000|2021-07-07 15:29:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1625671800000|2021-07-07 15:30:00|15845.8|15841.8|15844.8|15840.8|15845.8|15841.8|15844.8|15840.8|3
1625671810000|2021-07-07 15:30:10|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1625671840000|2021-07-07 15:30:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625671860000|2021-07-07 15:31:00|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|13
1625671870000|2021-07-07 15:31:10|||||||||3
1625671880000|2021-07-07 15:31:20|15839.8|15835.8|15840.3|15836.3|15840.3|15836.3|15839.8|15835.8|4
1625671900000|2021-07-07 15:31:40|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625671910000|2021-07-07 15:31:50|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|4
1625671920000|2021-07-07 15:32:00|15838.3|15834.3|15837.8|15833.8|15838.3|15834.3|15837.8|15833.8|2
1625671930000|2021-07-07 15:32:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625671940000|2021-07-07 15:32:20|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15838.3|15834.3|6
1625671950000|2021-07-07 15:32:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625671960000|2021-07-07 15:32:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1625671970000|2021-07-07 15:32:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|3
1625671980000|2021-07-07 15:33:00|15838.3|15834.3|15839.8|15835.8|15839.8|15835.8|15838.3|15834.3|3
1625671990000|2021-07-07 15:33:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625672000000|2021-07-07 15:33:20|||||||||2
1625672010000|2021-07-07 15:33:30|15839.8|15835.8|15839.3|15835.3|15840.8|15836.8|15839.3|15835.3|8
1625672030000|2021-07-07 15:33:50|15840.3|15836.3|15838.8|15834.8|15840.3|15836.3|15838.8|15834.8|2
1625672040000|2021-07-07 15:34:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625672100000|2021-07-07 15:35:00|15841.8|15837.8|15846.3|15842.3|15846.3|15842.3|15841.8|15837.8|21
1625672140000|2021-07-07 15:35:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1625672180000|2021-07-07 15:36:20|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625672190000|2021-07-07 15:36:30|15850.8|15846.8|15853.3|15849.3|15853.3|15849.3|15850.8|15846.8|27
1625672200000|2021-07-07 15:36:40|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|13
1625672220000|2021-07-07 15:37:00|15856.8|15852.8|15857.3|15853.3|15857.3|15853.3|15856.8|15852.8|3
1625672230000|2021-07-07 15:37:10|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|1
1625672240000|2021-07-07 15:37:20|15857.3|15853.3|15857.8|15853.8|15857.8|15853.8|15857.3|15853.3|2
1625672260000|2021-07-07 15:37:40|||||||||6
1625672270000|2021-07-07 15:37:50|15856.8|15852.8|15857.8|15853.8|15857.8|15853.8|15856.3|15852.3|13
1625672280000|2021-07-07 15:38:00|||||||||2
1625672320000|2021-07-07 15:38:40|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625672330000|2021-07-07 15:38:50|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|2
1625672340000|2021-07-07 15:39:00|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|2
1625672350000|2021-07-07 15:39:10|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|3
1625672360000|2021-07-07 15:39:20|15855.3|15851.3|15855.8|15851.8|15855.8|15851.8|15855.3|15851.3|10
1625672370000|2021-07-07 15:39:30|||||||||1
1625672380000|2021-07-07 15:39:40|||||||||10
1625672400000|2021-07-07 15:40:00|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1625672410000|2021-07-07 15:40:10|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625672420000|2021-07-07 15:40:20|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1625672440000|2021-07-07 15:40:40|15853.8|15849.8|15853.3|15849.3|15853.8|15849.8|15853.3|15849.3|2
1625672460000|2021-07-07 15:41:00|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|1
1625672490000|2021-07-07 15:41:30|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|2
1625672510000|2021-07-07 15:41:50|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|1
1625672520000|2021-07-07 15:42:00|||||||||1
1625672530000|2021-07-07 15:42:10|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|5
1625672560000|2021-07-07 15:42:40|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|3
1625672600000|2021-07-07 15:43:20|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1625672640000|2021-07-07 15:44:00|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|3
1625672660000|2021-07-07 15:44:20|15857.3|15853.3|15855.8|15851.8|15857.3|15853.3|15855.8|15851.8|7
1625672680000|2021-07-07 15:44:40|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|2
1625672720000|2021-07-07 15:45:20|15855.8|15851.8|15856.8|15852.8|15856.8|15852.8|15855.8|15851.8|15
1625672730000|2021-07-07 15:45:30|15855.8|15851.8|15856.8|15852.8|15856.8|15852.8|15855.8|15851.8|3
1625672780000|2021-07-07 15:46:20|15857.8|15853.8|15857.3|15853.3|15857.8|15853.8|15857.3|15853.3|2
1625672790000|2021-07-07 15:46:30|||||||||1
1625672850000|2021-07-07 15:47:30|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1625672870000|2021-07-07 15:47:50|||||||||1
1625672880000|2021-07-07 15:48:00|||||||||1
1625672890000|2021-07-07 15:48:10|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|2
1625672940000|2021-07-07 15:49:00|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625672990000|2021-07-07 15:49:50|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625673000000|2021-07-07 15:50:00|15859.8|15855.8|15862.8|15858.8|15862.8|15858.8|15859.8|15855.8|29
1625673010000|2021-07-07 15:50:10|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|1
1625673140000|2021-07-07 15:52:20|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|3
1625673160000|2021-07-07 15:52:40|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1625673180000|2021-07-07 15:53:00|15857.8|15853.8|15857.3|15853.3|15857.8|15853.8|15857.3|15853.3|7
1625673200000|2021-07-07 15:53:20|||||||||2
1625673220000|2021-07-07 15:53:40|15854.8|15850.8|15852.8|15848.8|15854.8|15850.8|15852.8|15848.8|4
1625673230000|2021-07-07 15:53:50|15854.8|15850.8|15852.8|15848.8|15854.8|15850.8|15852.8|15848.8|3
1625673250000|2021-07-07 15:54:10|15853.3|15849.3|15853.8|15849.8|15853.8|15849.8|15853.3|15849.3|5
1625673270000|2021-07-07 15:54:30|15852.8|15848.8|15852.3|15848.3|15852.8|15848.8|15852.3|15848.3|2
1625673290000|2021-07-07 15:54:50|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|2
1625673300000|2021-07-07 15:55:00|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|1
1625673310000|2021-07-07 15:55:10|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|3
1625673330000|2021-07-07 15:55:30|15852.3|15848.3|15851.8|15847.8|15852.3|15848.3|15850.8|15846.8|11
1625673340000|2021-07-07 15:55:40|15852.3|15848.3|15852.3|15848.3|15852.8|15848.8|15852.3|15848.3|6
1625673350000|2021-07-07 15:55:50|15851.3|15847.3|15849.8|15845.8|15852.8|15848.8|15849.8|15845.8|18
1625673360000|2021-07-07 15:56:00|||||||||5
1625673370000|2021-07-07 15:56:10|15850.3|15846.3|15850.8|15846.8|15850.8|15846.8|15850.3|15846.3|8
1625673390000|2021-07-07 15:56:30|15848.8|15844.8|15848.3|15844.3|15849.8|15845.8|15848.3|15844.3|5
1625673400000|2021-07-07 15:56:40|15849.8|15845.8|15847.8|15843.8|15849.8|15845.8|15847.8|15843.8|2
1625673410000|2021-07-07 15:56:50|15848.8|15844.8|15849.3|15845.3|15849.3|15845.3|15848.8|15844.8|3
1625673420000|2021-07-07 15:57:00|||||||||1
1625673430000|2021-07-07 15:57:10|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625673470000|2021-07-07 15:57:50|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|2
1625673480000|2021-07-07 15:58:00|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|3
1625673510000|2021-07-07 15:58:30|||||||||4
1625673540000|2021-07-07 15:59:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625673600000|2021-07-07 16:00:00|15849.3|15845.3|15848.3|15844.3|15849.3|15845.3|15848.3|15844.3|3
1625673610000|2021-07-07 16:00:10|15849.3|15845.3|15848.8|15844.8|15849.3|15845.3|15848.3|15844.3|9
1625673620000|2021-07-07 16:00:20|15846.8|15842.8|15845.8|15841.8|15846.8|15842.8|15845.8|15841.8|4
1625673650000|2021-07-07 16:00:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625673660000|2021-07-07 16:01:00|15847.3|15843.3|15846.8|15842.8|15847.3|15843.3|15846.8|15842.8|18
1625673670000|2021-07-07 16:01:10|15846.3|15842.3|15849.3|15845.3|15849.3|15845.3|15846.3|15842.3|20
1625673680000|2021-07-07 16:01:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1625673690000|2021-07-07 16:01:30|||||||||9
1625673700000|2021-07-07 16:01:40|15847.8|15843.8|15848.3|15844.3|15848.3|15844.3|15847.8|15843.8|2
1625673710000|2021-07-07 16:01:50|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|2
1625673740000|2021-07-07 16:02:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1625673760000|2021-07-07 16:02:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1625673770000|2021-07-07 16:02:50|||||||||4
1625673780000|2021-07-07 16:03:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1625673790000|2021-07-07 16:03:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625673800000|2021-07-07 16:03:20|15846.8|15842.8|15847.3|15843.3|15847.3|15843.3|15846.8|15842.8|6
1625673820000|2021-07-07 16:03:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1625673830000|2021-07-07 16:03:50|15847.8|15843.8|15847.3|15843.3|15847.8|15843.8|15847.3|15843.3|4
1625673840000|2021-07-07 16:04:00|||||||||1
1625673850000|2021-07-07 16:04:10|15847.8|15843.8|15846.8|15842.8|15847.8|15843.8|15846.8|15842.8|5
1625673860000|2021-07-07 16:04:20|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|4
1625673870000|2021-07-07 16:04:30|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|3
1625673880000|2021-07-07 16:04:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|3
1625673890000|2021-07-07 16:04:50|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|6
1625673900000|2021-07-07 16:05:00|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|5
1625673920000|2021-07-07 16:05:20|15844.8|15840.8|15846.3|15842.3|15846.3|15842.3|15844.8|15840.8|6
1625673960000|2021-07-07 16:06:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|4
1625673970000|2021-07-07 16:06:10|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1625673980000|2021-07-07 16:06:20|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1625673990000|2021-07-07 16:06:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|5
1625674030000|2021-07-07 16:07:10|15843.3|15839.3|15842.8|15838.8|15843.3|15839.3|15842.8|15838.8|22
1625674050000|2021-07-07 16:07:30|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1625674060000|2021-07-07 16:07:40|||||||||3
1625674070000|2021-07-07 16:07:50|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625674080000|2021-07-07 16:08:00|15840.8|15836.8|15844.3|15840.3|15844.3|15840.3|15840.8|15836.8|18
1625674090000|2021-07-07 16:08:10|15845.8|15841.8|15846.3|15842.3|15846.3|15842.3|15845.8|15841.8|4
1625674100000|2021-07-07 16:08:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1625674140000|2021-07-07 16:09:00|||||||||1
1625674150000|2021-07-07 16:09:10|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625674190000|2021-07-07 16:09:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625674200000|2021-07-07 16:10:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625674220000|2021-07-07 16:10:20|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|3
1625674230000|2021-07-07 16:10:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1625674270000|2021-07-07 16:11:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|8
1625674280000|2021-07-07 16:11:20|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625674290000|2021-07-07 16:11:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625674320000|2021-07-07 16:12:00|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|3
1625674330000|2021-07-07 16:12:10|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625674360000|2021-07-07 16:12:40|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|2
1625674390000|2021-07-07 16:13:10|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625674460000|2021-07-07 16:14:20|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|2
1625674470000|2021-07-07 16:14:30|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|3
1625674490000|2021-07-07 16:14:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625674500000|2021-07-07 16:15:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|3
1625674530000|2021-07-07 16:15:30|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1
1625674550000|2021-07-07 16:15:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|6
1625674570000|2021-07-07 16:16:10|15847.3|15843.3|15845.8|15841.8|15847.3|15843.3|15845.8|15841.8|3
1625674580000|2021-07-07 16:16:20|15847.3|15843.3|15847.8|15843.8|15847.8|15843.8|15847.3|15843.3|9
1625674610000|2021-07-07 16:16:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|3
1625674640000|2021-07-07 16:17:20|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|7
1625674650000|2021-07-07 16:17:30|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625674660000|2021-07-07 16:17:40|15847.8|15843.8|15848.8|15844.8|15848.8|15844.8|15847.8|15843.8|11
1625674670000|2021-07-07 16:17:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|3
1625674680000|2021-07-07 16:18:00|15848.3|15844.3|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|2
1625674720000|2021-07-07 16:18:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|3
1625674740000|2021-07-07 16:19:00|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|7
1625674750000|2021-07-07 16:19:10|||||||||1
1625674810000|2021-07-07 16:20:10|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625674830000|2021-07-07 16:20:30|||||||||2
1625674900000|2021-07-07 16:21:40|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625674910000|2021-07-07 16:21:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625674920000|2021-07-07 16:22:00|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|6
1625674940000|2021-07-07 16:22:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625674960000|2021-07-07 16:22:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625674970000|2021-07-07 16:22:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625674980000|2021-07-07 16:23:00|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|4
1625674990000|2021-07-07 16:23:10|15846.3|15842.3|15847.3|15843.3|15847.3|15843.3|15846.3|15842.3|12
1625675010000|2021-07-07 16:23:30|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1
1625675060000|2021-07-07 16:24:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625675090000|2021-07-07 16:24:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625675130000|2021-07-07 16:25:30|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625675140000|2021-07-07 16:25:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625675190000|2021-07-07 16:26:30|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|2
1625675210000|2021-07-07 16:26:50|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|1
1625675250000|2021-07-07 16:27:30|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625675330000|2021-07-07 16:28:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625675340000|2021-07-07 16:29:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|2
1625675360000|2021-07-07 16:29:20|||||||||1
1625675370000|2021-07-07 16:29:30|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625675380000|2021-07-07 16:29:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|7
1625675400000|2021-07-07 16:30:00|15844.8|15840.8|15845.3|15841.3|15845.3|15841.3|15844.8|15840.8|19
1625675410000|2021-07-07 16:30:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|8
1625675460000|2021-07-07 16:31:00|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.8|15839.8|4
1625675470000|2021-07-07 16:31:10|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|3
1625675480000|2021-07-07 16:31:20|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|3
1625675520000|2021-07-07 16:32:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|2
1625675540000|2021-07-07 16:32:20|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625675560000|2021-07-07 16:32:40|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1625675580000|2021-07-07 16:33:00|||||||||1
1625675590000|2021-07-07 16:33:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1625675600000|2021-07-07 16:33:20|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|3
1625675620000|2021-07-07 16:33:40|15841.8|15837.8|15842.8|15838.8|15842.8|15838.8|15841.8|15837.8|17
1625675640000|2021-07-07 16:34:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1625675650000|2021-07-07 16:34:10|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.8|15839.8|3
1625675660000|2021-07-07 16:34:20|||||||||1
1625675670000|2021-07-07 16:34:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|2
1625675690000|2021-07-07 16:34:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625675700000|2021-07-07 16:35:00|||||||||2
1625675710000|2021-07-07 16:35:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1625675740000|2021-07-07 16:35:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625675940000|2021-07-07 16:39:00|15845.3|15841.3|15844.3|15840.3|15845.3|15841.3|15844.3|15840.3|3
1625675970000|2021-07-07 16:39:30|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1625675990000|2021-07-07 16:39:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1625676010000|2021-07-07 16:40:10|15844.8|15840.8|15845.3|15841.3|15845.3|15841.3|15844.8|15840.8|5
1625676020000|2021-07-07 16:40:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625676050000|2021-07-07 16:40:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625676070000|2021-07-07 16:41:10|||||||||3
1625676080000|2021-07-07 16:41:20|15847.8|15843.8|15848.8|15844.8|15848.8|15844.8|15847.8|15843.8|2
1625676090000|2021-07-07 16:41:30|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625676100000|2021-07-07 16:41:40|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1625676110000|2021-07-07 16:41:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|2
1625676190000|2021-07-07 16:43:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625676220000|2021-07-07 16:43:40|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625676280000|2021-07-07 16:44:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1625676290000|2021-07-07 16:44:50|||||||||5
1625676340000|2021-07-07 16:45:40|15845.3|15841.3|15843.8|15839.8|15845.3|15841.3|15843.8|15839.8|25
1625676380000|2021-07-07 16:46:20|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1625676390000|2021-07-07 16:46:30|15842.8|15838.8|15844.3|15840.3|15844.3|15840.3|15842.8|15838.8|9
1625676450000|2021-07-07 16:47:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1625676520000|2021-07-07 16:48:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1625676530000|2021-07-07 16:48:50|15847.3|15843.3|15848.3|15844.3|15848.3|15844.3|15847.3|15843.3|2
1625676580000|2021-07-07 16:49:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1625676590000|2021-07-07 16:49:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625676630000|2021-07-07 16:50:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625676650000|2021-07-07 16:50:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1625676670000|2021-07-07 16:51:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|3
1625676680000|2021-07-07 16:51:20|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1625676710000|2021-07-07 16:51:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|2
1625676720000|2021-07-07 16:52:00|15845.8|15841.8|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|3
1625676740000|2021-07-07 16:52:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1625676780000|2021-07-07 16:53:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625676820000|2021-07-07 16:53:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|2
1625676830000|2021-07-07 16:53:50|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1625676840000|2021-07-07 16:54:00|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|2
1625676850000|2021-07-07 16:54:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1625676870000|2021-07-07 16:54:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625676900000|2021-07-07 16:55:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1625676920000|2021-07-07 16:55:20|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625676940000|2021-07-07 16:55:40|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1625676950000|2021-07-07 16:55:50|15841.3|15837.3|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|2
1625676960000|2021-07-07 16:56:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1625677000000|2021-07-07 16:56:40|15842.8|15838.8|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|10
1625677040000|2021-07-07 16:57:20|||||||||1
1625677200000|2021-07-07 17:00:00|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1625677260000|2021-07-07 17:01:00|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1625677300000|2021-07-07 17:01:40|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|2
1625677330000|2021-07-07 17:02:10|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625677350000|2021-07-07 17:02:30|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|4
1625677360000|2021-07-07 17:02:40|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|2
1625677380000|2021-07-07 17:03:00|||||||||1
1625677410000|2021-07-07 17:03:30|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1625677490000|2021-07-07 17:04:50|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625677500000|2021-07-07 17:05:00|15843.3|15839.3|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|2
1625677510000|2021-07-07 17:05:10|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625677540000|2021-07-07 17:05:40|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1625677550000|2021-07-07 17:05:50|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|6
1625677560000|2021-07-07 17:06:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1625677600000|2021-07-07 17:06:40|||||||||2
1625677630000|2021-07-07 17:07:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|3
1625677670000|2021-07-07 17:07:50|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|7
1625677690000|2021-07-07 17:08:10|15843.3|15839.3|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|3
1625677770000|2021-07-07 17:09:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1625677800000|2021-07-07 17:10:00|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1625677820000|2021-07-07 17:10:20|||||||||2
1625677830000|2021-07-07 17:10:30|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.8|15839.8|2
1625677860000|2021-07-07 17:11:00|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1625677880000|2021-07-07 17:11:20|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1625677890000|2021-07-07 17:11:30|15847.3|15843.3|15844.3|15840.3|15847.3|15843.3|15844.3|15840.3|5
1625677900000|2021-07-07 17:11:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|5
1625677910000|2021-07-07 17:11:50|||||||||1
1625677920000|2021-07-07 17:12:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|7
1625677930000|2021-07-07 17:12:10|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|4
1625677940000|2021-07-07 17:12:20|||||||||5
1625677950000|2021-07-07 17:12:30|||||||||3
1625677980000|2021-07-07 17:13:00|15848.3|15844.3|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|2
1625678040000|2021-07-07 17:14:00|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|3
1625678060000|2021-07-07 17:14:20|15849.8|15845.8|15850.8|15846.8|15850.8|15846.8|15849.8|15845.8|10
1625678120000|2021-07-07 17:15:20|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|2
1625678180000|2021-07-07 17:16:20|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|2
1625678210000|2021-07-07 17:16:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1625678270000|2021-07-07 17:17:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1625678490000|2021-07-07 17:21:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1625678520000|2021-07-07 17:22:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625678580000|2021-07-07 17:23:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|5
1625678670000|2021-07-07 17:24:30|||||||||1
1625678760000|2021-07-07 17:26:00|||||||||6
1625678780000|2021-07-07 17:26:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1625678830000|2021-07-07 17:27:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|3
1625678840000|2021-07-07 17:27:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|5
1625679020000|2021-07-07 17:30:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1625679030000|2021-07-07 17:30:30|||||||||8
1625679060000|2021-07-07 17:31:00|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1625679120000|2021-07-07 17:32:00|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|3
1625679170000|2021-07-07 17:32:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1625679180000|2021-07-07 17:33:00|||||||||2
1625679190000|2021-07-07 17:33:10|||||||||5
1625679200000|2021-07-07 17:33:20|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|5
1625679230000|2021-07-07 17:33:50|15840.3|15836.3|15839.3|15835.3|15840.3|15836.3|15839.3|15835.3|5
1625679240000|2021-07-07 17:34:00|||||||||2
1625679250000|2021-07-07 17:34:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1625679280000|2021-07-07 17:34:40|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1625679290000|2021-07-07 17:34:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|2
1625679300000|2021-07-07 17:35:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625679310000|2021-07-07 17:35:10|||||||||1
1625679330000|2021-07-07 17:35:30|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1625679390000|2021-07-07 17:36:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|8
1625679410000|2021-07-07 17:36:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|2
1625679430000|2021-07-07 17:37:10|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1625679470000|2021-07-07 17:37:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|3
1625679500000|2021-07-07 17:38:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1625679510000|2021-07-07 17:38:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1625679540000|2021-07-07 17:39:00|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1625679630000|2021-07-07 17:40:30|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|5
1625679640000|2021-07-07 17:40:40|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.3|15834.3|20
1625679660000|2021-07-07 17:41:00|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1625679720000|2021-07-07 17:42:00|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|8
1625679770000|2021-07-07 17:42:50|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1625679780000|2021-07-07 17:43:00|||||||||1
1625679790000|2021-07-07 17:43:10|||||||||1
1625679800000|2021-07-07 17:43:20|||||||||2
1625680050000|2021-07-07 17:47:30|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|2
1625680130000|2021-07-07 17:48:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1625680140000|2021-07-07 17:49:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|2
1625680230000|2021-07-07 17:50:30|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|3
1625680260000|2021-07-07 17:51:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|2
1625680290000|2021-07-07 17:51:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|6
1625680320000|2021-07-07 17:52:00|15845.8|15841.8|15846.3|15842.3|15846.3|15842.3|15845.8|15841.8|2
1625680360000|2021-07-07 17:52:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|4
1625680430000|2021-07-07 17:53:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625680440000|2021-07-07 17:54:00|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625680500000|2021-07-07 17:55:00|15849.3|15845.3|15850.3|15846.3|15850.3|15846.3|15849.3|15845.3|4
1625680520000|2021-07-07 17:55:20|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625680550000|2021-07-07 17:55:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1
1625680610000|2021-07-07 17:56:50|||||||||1
1625680620000|2021-07-07 17:57:00|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|8
1625680670000|2021-07-07 17:57:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625680690000|2021-07-07 17:58:10|15849.8|15845.8|15848.3|15844.3|15849.8|15845.8|15848.3|15844.3|4
1625680700000|2021-07-07 17:58:20|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625680710000|2021-07-07 17:58:30|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1625680720000|2021-07-07 17:58:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625680730000|2021-07-07 17:58:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1625680740000|2021-07-07 17:59:00|15845.3|15841.3|15844.8|15840.8|15845.8|15841.8|15844.8|15840.8|6
1625680760000|2021-07-07 17:59:20|15843.3|15839.3|15842.8|15838.8|15843.3|15839.3|15842.8|15838.8|2
1625680770000|2021-07-07 17:59:30|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|3
1625680790000|2021-07-07 17:59:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1625680830000|2021-07-07 18:00:30|15836.3|15832.3|15834.8|15830.8|15836.3|15832.3|15834.8|15830.8|6
1625680840000|2021-07-07 18:00:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|3
1625680880000|2021-07-07 18:01:20|15839.3|15835.3|15844.8|15840.8|15844.8|15840.8|15839.3|15835.3|13
1625680890000|2021-07-07 18:01:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625680900000|2021-07-07 18:01:40|15840.3|15836.3|15845.8|15841.8|15845.8|15841.8|15840.3|15836.3|4
1625680910000|2021-07-07 18:01:50|15849.8|15845.8|15854.8|15850.8|15854.8|15850.8|15849.8|15845.8|5
1625680920000|2021-07-07 18:02:00|15856.3|15852.3|15858.3|15854.3|15858.3|15854.3|15855.3|15851.3|11
1625680930000|2021-07-07 18:02:10|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1
1625680940000|2021-07-07 18:02:20|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|7
1625680960000|2021-07-07 18:02:40|15850.3|15846.3|15848.8|15844.8|15850.3|15846.3|15848.8|15844.8|7
1625680980000|2021-07-07 18:03:00|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|1
1625681000000|2021-07-07 18:03:20|15852.3|15848.3|15856.3|15852.3|15856.3|15852.3|15852.3|15848.3|24
1625681010000|2021-07-07 18:03:30|15857.3|15853.3|15858.3|15854.3|15858.3|15854.3|15857.3|15853.3|5
1625681020000|2021-07-07 18:03:40|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|1
1625681030000|2021-07-07 18:03:50|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|1
1625681050000|2021-07-07 18:04:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|2
1625681060000|2021-07-07 18:04:20|15859.8|15855.8|15862.3|15858.3|15862.3|15858.3|15859.8|15855.8|8
1625681070000|2021-07-07 18:04:30|15859.3|15855.3|15863.3|15859.3|15863.3|15859.3|15859.3|15855.3|12
1625681080000|2021-07-07 18:04:40|15864.8|15860.8|15863.3|15859.3|15864.8|15860.8|15863.3|15859.3|4
1625681100000|2021-07-07 18:05:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1625681120000|2021-07-07 18:05:20|15852.8|15848.8|15849.8|15845.8|15852.8|15848.8|15849.8|15845.8|16
1625681130000|2021-07-07 18:05:30|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625681150000|2021-07-07 18:05:50|15850.8|15846.8|15847.3|15843.3|15850.8|15846.8|15847.3|15843.3|5
1625681160000|2021-07-07 18:06:00|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625681170000|2021-07-07 18:06:10|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|10
1625681210000|2021-07-07 18:06:50|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1625681240000|2021-07-07 18:07:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625681250000|2021-07-07 18:07:30|15850.8|15846.8|15853.3|15849.3|15853.3|15849.3|15850.8|15846.8|14
1625681260000|2021-07-07 18:07:40|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|1
1625681280000|2021-07-07 18:08:00|15850.8|15846.8|15849.3|15845.3|15850.8|15846.8|15849.3|15845.3|3
1625681290000|2021-07-07 18:08:10|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1625681310000|2021-07-07 18:08:30|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|3
1625681340000|2021-07-07 18:09:00|15854.3|15850.3|15854.8|15850.8|15854.8|15850.8|15854.3|15850.3|3
1625681400000|2021-07-07 18:10:00|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|15859.8|15855.8|1
1625681410000|2021-07-07 18:10:10|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1625681420000|2021-07-07 18:10:20|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|1
1625681430000|2021-07-07 18:10:30|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|1
1625681450000|2021-07-07 18:10:50|||||||||1
1625681550000|2021-07-07 18:12:30|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625681630000|2021-07-07 18:13:50|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1
1625681650000|2021-07-07 18:14:10|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|1
1625681670000|2021-07-07 18:14:30|||||||||1
1625681760000|2021-07-07 18:16:00|15850.3|15846.3|15849.8|15845.8|15850.3|15846.3|15849.8|15845.8|2
1625681790000|2021-07-07 18:16:30|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15845.8|15841.8|7
1625681840000|2021-07-07 18:17:20|||||||||1
1625681880000|2021-07-07 18:18:00|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625682130000|2021-07-07 18:22:10|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|1
1625682210000|2021-07-07 18:23:30|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625682300000|2021-07-07 18:25:00|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625682320000|2021-07-07 18:25:20|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|1
1625682360000|2021-07-07 18:26:00|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|1
1625682370000|2021-07-07 18:26:10|15859.8|15855.8|15861.3|15857.3|15861.3|15857.3|15859.8|15855.8|10
1625682460000|2021-07-07 18:27:40|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|1
1625682480000|2021-07-07 18:28:00|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|3
1625682550000|2021-07-07 18:29:10|15857.3|15853.3|15857.8|15853.8|15857.8|15853.8|15857.3|15853.3|2
1625682560000|2021-07-07 18:29:20|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|1
1625682610000|2021-07-07 18:30:10|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625682620000|2021-07-07 18:30:20|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|2
1625682630000|2021-07-07 18:30:30|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|1
1625682650000|2021-07-07 18:30:50|15853.3|15849.3|15853.8|15849.8|15853.8|15849.8|15853.3|15849.3|3
1625682710000|2021-07-07 18:31:50|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1
1625682740000|2021-07-07 18:32:20|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|1
1625682770000|2021-07-07 18:32:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625682790000|2021-07-07 18:33:10|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|15853.3|15849.3|1
1625682850000|2021-07-07 18:34:10|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|1
1625682860000|2021-07-07 18:34:20|||||||||2
1625682940000|2021-07-07 18:35:40|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1
1625683010000|2021-07-07 18:36:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625683070000|2021-07-07 18:37:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625683130000|2021-07-07 18:38:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|2
1625683140000|2021-07-07 18:39:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|43
1625683150000|2021-07-07 18:39:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625683160000|2021-07-07 18:39:20|||||||||2
1625683180000|2021-07-07 18:39:40|15847.3|15843.3|15848.3|15844.3|15848.3|15844.3|15847.3|15843.3|3
1625683210000|2021-07-07 18:40:10|||||||||1
1625683220000|2021-07-07 18:40:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|3
1625683260000|2021-07-07 18:41:00|15847.8|15843.8|15848.8|15844.8|15848.8|15844.8|15847.8|15843.8|2
1625683360000|2021-07-07 18:42:40|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|11
1625683380000|2021-07-07 18:43:00|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|12
1625683510000|2021-07-07 18:45:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1625683570000|2021-07-07 18:46:10|||||||||2
1625683590000|2021-07-07 18:46:30|15846.8|15842.8|15847.8|15843.8|15847.8|15843.8|15846.8|15842.8|7
1625683600000|2021-07-07 18:46:40|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625683610000|2021-07-07 18:46:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625683680000|2021-07-07 18:48:00|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|1
1625683700000|2021-07-07 18:48:20|||||||||1
1625683720000|2021-07-07 18:48:40|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|1
1625683760000|2021-07-07 18:49:20|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|1
1625683770000|2021-07-07 18:49:30|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625683790000|2021-07-07 18:49:50|15857.3|15853.3|15858.8|15854.8|15858.8|15854.8|15857.3|15853.3|30
1625683800000|2021-07-07 18:50:00|15857.3|15853.3|15857.3|15853.3|15859.3|15855.3|15857.3|15853.3|32
1625683810000|2021-07-07 18:50:10|15856.3|15852.3|15857.3|15853.3|15857.3|15853.3|15856.3|15852.3|24
1625683820000|2021-07-07 18:50:20|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|10
1625683830000|2021-07-07 18:50:30|||||||||4
1625683840000|2021-07-07 18:50:40|15856.8|15852.8|15860.8|15856.8|15860.8|15856.8|15856.8|15852.8|26
1625683850000|2021-07-07 18:50:50|15859.3|15855.3|15859.3|15855.3|15860.3|15856.3|15859.3|15855.3|12
1625683860000|2021-07-07 18:51:00|15859.8|15855.8|15858.8|15854.8|15860.3|15856.3|15858.8|15854.8|34
1625683870000|2021-07-07 18:51:10|15860.3|15856.3|15862.3|15858.3|15862.3|15858.3|15860.3|15856.3|11
1625683880000|2021-07-07 18:51:20|15859.8|15855.8|15862.8|15858.8|15862.8|15858.8|15859.8|15855.8|15
1625683890000|2021-07-07 18:51:30|15862.3|15858.3|15863.8|15859.8|15863.8|15859.8|15862.3|15858.3|22
1625683900000|2021-07-07 18:51:40|15862.8|15858.8|15863.3|15859.3|15863.3|15859.3|15862.3|15858.3|37
1625683910000|2021-07-07 18:51:50|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|24
1625683920000|2021-07-07 18:52:00|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|7
1625683930000|2021-07-07 18:52:10|15861.8|15857.8|15862.8|15858.8|15862.8|15858.8|15861.8|15857.8|3
1625683940000|2021-07-07 18:52:20|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|2
1625683960000|2021-07-07 18:52:40|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|15862.8|15858.8|1
1625683980000|2021-07-07 18:53:00|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|1
1625684030000|2021-07-07 18:53:50|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|1
1625684040000|2021-07-07 18:54:00|15860.3|15856.3|15861.3|15857.3|15861.3|15857.3|15860.3|15856.3|7
1625684060000|2021-07-07 18:54:20|||||||||1
1625684070000|2021-07-07 18:54:30|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|1
1625684080000|2021-07-07 18:54:40|||||||||1
1625684090000|2021-07-07 18:54:50|15862.3|15858.3|15862.8|15858.8|15862.8|15858.8|15862.3|15858.3|2
1625684100000|2021-07-07 18:55:00|15862.3|15858.3|15862.3|15858.3|15863.3|15859.3|15862.3|15858.3|6
1625684110000|2021-07-07 18:55:10|||||||||7
1625684120000|2021-07-07 18:55:20|15862.8|15858.8|15862.3|15858.3|15862.8|15858.8|15862.3|15858.3|5
1625684140000|2021-07-07 18:55:40|15863.8|15859.8|15864.8|15860.8|15864.8|15860.8|15863.8|15859.8|3
1625684150000|2021-07-07 18:55:50|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|3
1625684160000|2021-07-07 18:56:00|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|5
1625684170000|2021-07-07 18:56:10|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15864.8|15860.8|3
1625684180000|2021-07-07 18:56:20|15865.8|15861.8|15866.8|15862.8|15866.8|15862.8|15865.8|15861.8|5
1625684190000|2021-07-07 18:56:30|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625684220000|2021-07-07 18:57:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1
1625684250000|2021-07-07 18:57:30|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|4
1625684290000|2021-07-07 18:58:10|15866.8|15862.8|15867.3|15863.3|15867.3|15863.3|15866.8|15862.8|4
1625684300000|2021-07-07 18:58:20|||||||||5
1625684310000|2021-07-07 18:58:30|||||||||23
1625684320000|2021-07-07 18:58:40|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|4
1625684330000|2021-07-07 18:58:50|||||||||1
1625684340000|2021-07-07 18:59:00|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625684380000|2021-07-07 18:59:40|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|1
1625684410000|2021-07-07 19:00:10|15864.3|15860.3|15864.8|15860.8|15864.8|15860.8|15864.3|15860.3|2
1625684430000|2021-07-07 19:00:30|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|1
1625684470000|2021-07-07 19:01:10|||||||||1
1625684550000|2021-07-07 19:02:30|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|1
1625684560000|2021-07-07 19:02:40|15864.8|15860.8|15868.3|15864.3|15868.3|15864.3|15864.8|15860.8|11
1625684570000|2021-07-07 19:02:50|||||||||1
1625684580000|2021-07-07 19:03:00|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|2
1625684590000|2021-07-07 19:03:10|15869.3|15865.3|15869.8|15865.8|15869.8|15865.8|15869.3|15865.3|4
1625684610000|2021-07-07 19:03:30|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|32
1625684620000|2021-07-07 19:03:40|||||||||2
1625684630000|2021-07-07 19:03:50|||||||||9
1625684640000|2021-07-07 19:04:00|15865.8|15861.8|15866.3|15862.3|15866.3|15862.3|15865.8|15861.8|2
1625684650000|2021-07-07 19:04:10|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|2
1625684710000|2021-07-07 19:05:10|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|1
1625684720000|2021-07-07 19:05:20|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625684730000|2021-07-07 19:05:30|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|2
1625684810000|2021-07-07 19:06:50|15869.8|15865.8|15869.8|15865.8|15870.3|15866.3|15869.8|15865.8|6
1625684820000|2021-07-07 19:07:00|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|2
1625684840000|2021-07-07 19:07:20|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|7
1625684850000|2021-07-07 19:07:30|15867.3|15863.3|15867.8|15863.8|15868.3|15864.3|15867.3|15863.3|11
1625684870000|2021-07-07 19:07:50|15867.3|15863.3|15867.8|15863.8|15867.8|15863.8|15867.3|15863.3|6
1625684930000|2021-07-07 19:08:50|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|1
1625684940000|2021-07-07 19:09:00|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|17
1625685050000|2021-07-07 19:10:50|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|1
1625685100000|2021-07-07 19:11:40|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625685110000|2021-07-07 19:11:50|15866.8|15862.8|15866.3|15862.3|15866.8|15862.8|15866.3|15862.3|6
1625685130000|2021-07-07 19:12:10|||||||||3
1625685160000|2021-07-07 19:12:40|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625685180000|2021-07-07 19:13:00|||||||||1
1625685190000|2021-07-07 19:13:10|||||||||1
1625685210000|2021-07-07 19:13:30|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|2
1625685290000|2021-07-07 19:14:50|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|1
1625685320000|2021-07-07 19:15:20|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|2
1625685410000|2021-07-07 19:16:50|15866.3|15862.3|15865.3|15861.3|15866.3|15862.3|15865.3|15861.3|5
1625685420000|2021-07-07 19:17:00|||||||||3
1625685430000|2021-07-07 19:17:10|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|3
1625685440000|2021-07-07 19:17:20|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|1
1625685530000|2021-07-07 19:18:50|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625685580000|2021-07-07 19:19:40|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1
1625685590000|2021-07-07 19:19:50|||||||||1
1625685650000|2021-07-07 19:20:50|||||||||1
1625685670000|2021-07-07 19:21:10|15867.3|15863.3|15868.8|15864.8|15868.8|15864.8|15867.3|15863.3|2
1625685710000|2021-07-07 19:21:50|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|15865.3|15861.3|5
1625685770000|2021-07-07 19:22:50|||||||||1
1625685830000|2021-07-07 19:23:50|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|1
1625685890000|2021-07-07 19:24:50|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|1
1625685950000|2021-07-07 19:25:50|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|1
1625686010000|2021-07-07 19:26:50|||||||||1
1625686040000|2021-07-07 19:27:20|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|1
1625686070000|2021-07-07 19:27:50|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|1
1625686080000|2021-07-07 19:28:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|2
1625686110000|2021-07-07 19:28:30|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625686140000|2021-07-07 19:29:00|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|1
1625686190000|2021-07-07 19:29:50|15864.8|15860.8|15866.8|15862.8|15866.8|15862.8|15864.8|15860.8|4
1625686200000|2021-07-07 19:30:00|15866.3|15862.3|15866.8|15862.8|15866.8|15862.8|15866.3|15862.3|3
1625686210000|2021-07-07 19:30:10|15867.3|15863.3|15867.8|15863.8|15867.8|15863.8|15867.3|15863.3|4
1625686240000|2021-07-07 19:30:40|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|1
1625686300000|2021-07-07 19:31:40|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625686310000|2021-07-07 19:31:50|15865.8|15861.8|15865.3|15861.3|15865.8|15861.8|15865.3|15861.3|9
1625686330000|2021-07-07 19:32:10|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625686370000|2021-07-07 19:32:50|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|5
1625686380000|2021-07-07 19:33:00|||||||||2
1625686430000|2021-07-07 19:33:50|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|1
1625686480000|2021-07-07 19:34:40|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|2
1625686670000|2021-07-07 19:37:50|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625686710000|2021-07-07 19:38:30|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|4
1625686730000|2021-07-07 19:38:50|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|2
1625686790000|2021-07-07 19:39:50|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|1
1625686880000|2021-07-07 19:41:20|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|3
1625686930000|2021-07-07 19:42:10|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|1
1625687040000|2021-07-07 19:44:00|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625687120000|2021-07-07 19:45:20|15869.3|15865.3|15869.8|15865.8|15869.8|15865.8|15869.3|15865.3|3
1625687150000|2021-07-07 19:45:50|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|3
1625687160000|2021-07-07 19:46:00|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|4
1625687210000|2021-07-07 19:46:50|15867.8|15863.8|15867.3|15863.3|15867.8|15863.8|15867.3|15863.3|2
1625687220000|2021-07-07 19:47:00|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625687290000|2021-07-07 19:48:10|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|1
1625687340000|2021-07-07 19:49:00|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|1
1625687380000|2021-07-07 19:49:40|||||||||2
1625687400000|2021-07-07 19:50:00|15870.3|15866.3|15871.8|15867.8|15871.8|15867.8|15870.3|15866.3|12
1625687410000|2021-07-07 19:50:10|||||||||1
1625687430000|2021-07-07 19:50:30|||||||||7
1625687440000|2021-07-07 19:50:40|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|3
1625687460000|2021-07-07 19:51:00|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|1
1625687490000|2021-07-07 19:51:30|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|1
1625687500000|2021-07-07 19:51:40|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|1
1625687510000|2021-07-07 19:51:50|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|2
1625687570000|2021-07-07 19:52:50|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|1
1625687590000|2021-07-07 19:53:10|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625687630000|2021-07-07 19:53:50|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|1
1625687640000|2021-07-07 19:54:00|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625687680000|2021-07-07 19:54:40|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|2
1625687690000|2021-07-07 19:54:50|15869.8|15865.8|15870.8|15866.8|15870.8|15866.8|15869.8|15865.8|3
1625687700000|2021-07-07 19:55:00|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|1
1625687710000|2021-07-07 19:55:10|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|6
1625687720000|2021-07-07 19:55:20|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|15870.8|15866.8|3
1625687740000|2021-07-07 19:55:40|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|1
1625687760000|2021-07-07 19:56:00|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|1
1625687770000|2021-07-07 19:56:10|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625687780000|2021-07-07 19:56:20|||||||||1
1625687810000|2021-07-07 19:56:50|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|15866.8|15862.8|1
1625687820000|2021-07-07 19:57:00|||||||||3
1625687830000|2021-07-07 19:57:10|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|7
1625687840000|2021-07-07 19:57:20|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|1
1625687860000|2021-07-07 19:57:40|||||||||2
1625687870000|2021-07-07 19:57:50|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|2
1625687880000|2021-07-07 19:58:00|15864.3|15860.3|15865.3|15861.3|15865.3|15861.3|15864.3|15860.3|3
1625687890000|2021-07-07 19:58:10|15864.3|15860.3|15864.3|15860.3|15865.3|15861.3|15864.3|15860.3|6
1625687900000|2021-07-07 19:58:20|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|4
1625687910000|2021-07-07 19:58:30|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|15866.3|15862.3|1
1625687920000|2021-07-07 19:58:40|15867.8|15863.8|15869.3|15865.3|15869.3|15865.3|15867.8|15863.8|4
1625687940000|2021-07-07 19:59:00|15868.8|15864.8|15869.8|15865.8|15869.8|15865.8|15868.8|15864.8|11
1625687960000|2021-07-07 19:59:20|||||||||4
1625687970000|2021-07-07 19:59:30|||||||||3
1625687980000|2021-07-07 19:59:40|15869.3|15865.3|15871.8|15867.8|15871.8|15867.8|15869.3|15865.3|7
1625687990000|2021-07-07 19:59:50|15872.8|15868.8|15874.3|15870.3|15874.3|15870.3|15871.8|15867.8|20
1625688000000|2021-07-07 20:00:00|15872.3|15868.3|15873.3|15869.3|15874.3|15870.3|15872.3|15868.3|8
1625688010000|2021-07-07 20:00:10|||||||||5
1625688020000|2021-07-07 20:00:20|||||||||5
1625688030000|2021-07-07 20:00:30|15872.3|15868.3|15871.8|15867.8|15872.3|15868.3|15871.8|15867.8|5
1625688110000|2021-07-07 20:01:50|15869.8|15865.8|15868.8|15864.8|15869.8|15865.8|15868.8|15864.8|2
1625688120000|2021-07-07 20:02:00|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625688170000|2021-07-07 20:02:50|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|1
1625688230000|2021-07-07 20:03:50|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|1
1625688360000|2021-07-07 20:06:00|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|1
1625688530000|2021-07-07 20:08:50|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|15867.8|15863.8|2
1625688550000|2021-07-07 20:09:10|||||||||1
1625688770000|2021-07-07 20:12:50|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|1
1625689560000|2021-07-07 20:26:00|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|15869.3|15865.3|1
1625689570000|2021-07-07 20:26:10|||||||||10
1625689630000|2021-07-07 20:27:10|||||||||3
1625689670000|2021-07-07 20:27:50|||||||||4
1625689770000|2021-07-07 20:29:30|||||||||2
1625689780000|2021-07-07 20:29:40|15871.3|15867.3|15871.8|15867.8|15871.8|15867.8|15871.3|15867.3|5
1625689790000|2021-07-07 20:29:50|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|15870.3|15866.3|4
1625689840000|2021-07-07 20:30:40|||||||||2
1625690650000|2021-07-07 20:44:10|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|4
1625690660000|2021-07-07 20:44:20|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|3
1625690670000|2021-07-07 20:44:30|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|33
1625690700000|2021-07-07 20:45:00|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|2
1625690950000|2021-07-07 20:49:10|15873.3|15869.3|15873.3|15869.3|15873.3|15869.3|15873.3|15869.3|2
1625691420000|2021-07-07 20:57:00|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|1
1625691610000|2021-07-07 21:00:10|||||||||7
1625692210000|2021-07-07 21:10:10|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|15873.8|15869.8|1
1625692490000|2021-07-07 21:14:50|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|4765863
1625692530000|2021-07-07 21:15:30|15881|15863|15881|15863|15881|15863|15881|15863|0
1625692620000|2021-07-07 21:17:00|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|0
1625692650000|2021-07-07 21:17:30|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|0
1625692690000|2021-07-07 21:18:10|15880.8|15862.8|15881|15863|15881|15863|15880.8|15862.8|0
1625692770000|2021-07-07 21:19:30|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|0
1625692780000|2021-07-07 21:19:40|15881|15863|15881|15863|15881|15863|15881|15863|0
1625692880000|2021-07-07 21:21:20|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|0
1625692910000|2021-07-07 21:21:50|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|15880.8|15862.8|0
1625692920000|2021-07-07 21:22:00|15881.4|15863.4|15881.3|15863.3|15881.4|15863.4|15881.3|15863.3|0
1625692950000|2021-07-07 21:22:30|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|0
1625692970000|2021-07-07 21:22:50|15881.3|15863.3|15881.3|15863.3|15881.3|15863.3|15881.3|15863.3|0
1625693080000|2021-07-07 21:24:40|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|0
1625693130000|2021-07-07 21:25:30|15880.8|15862.8|15881.1|15863.1|15881.1|15863.1|15880.8|15862.8|0
1625693140000|2021-07-07 21:25:40|15881.2|15863.2|15881.1|15863.1|15881.2|15863.2|15881.1|15863.1|0
1625693180000|2021-07-07 21:26:20|15881.6|15863.6|15881.6|15863.6|15881.6|15863.6|15881.6|15863.6|0
1625693190000|2021-07-07 21:26:30|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|0
1625693200000|2021-07-07 21:26:40|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625693230000|2021-07-07 21:27:10|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|15881.4|15863.4|0
1625693690000|2021-07-07 21:34:50|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|0
1625693780000|2021-07-07 21:36:20|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|0
1625694060000|2021-07-07 21:41:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625694420000|2021-07-07 21:47:00|15880.9|15862.9|15880.8|15862.8|15880.9|15862.9|15880.8|15862.8|0
1625694480000|2021-07-07 21:48:00|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|15880.9|15862.9|0
1625694600000|2021-07-07 21:50:00|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|15881.2|15863.2|0
1625694610000|2021-07-07 21:50:10|15881|15863|15881.4|15863.4|15881.4|15863.4|15881|15863|0
1625694740000|2021-07-07 21:52:20|15881.1|15863.1|15881|15863|15881.1|15863.1|15881|15863|0
1625694750000|2021-07-07 21:52:30|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|15881.1|15863.1|0
1625694960000|2021-07-07 21:56:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625694980000|2021-07-07 21:56:20|15881.1|15863.1|15881.6|15863.6|15881.6|15863.6|15881.1|15863.1|0
1625694990000|2021-07-07 21:56:30|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|15881.5|15863.5|0
1625695070000|2021-07-07 21:57:50|15881.6|15863.6|15881.6|15863.6|15881.6|15863.6|15881.6|15863.6|0
1625695160000|2021-07-07 21:59:20|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|15882.2|15864.2|0
1625695180000|2021-07-07 21:59:40|15882|15864|15882|15864|15882|15864|15882|15864|0
1625695190000|2021-07-07 21:59:50|15882.2|15864.2|15881.7|15863.7|15882.2|15864.2|15881.6|15863.6|0
1625695200000|2021-07-07 22:00:00|15882|15864|15881.3|15863.3|15882.6|15864.6|15881.3|15863.3|0
1625695210000|2021-07-07 22:00:10|15881.7|15863.7|15880.1|15862.1|15881.7|15863.7|15879.8|15861.8|0
1625695220000|2021-07-07 22:00:20|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625695230000|2021-07-07 22:00:30|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15880.1|15862.1|0
1625695250000|2021-07-07 22:00:50|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15880.1|15862.1|0
1625695260000|2021-07-07 22:01:00|15881|15863|15881|15863|15881|15863|15880.4|15862.4|0
1625695270000|2021-07-07 22:01:10|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625695280000|2021-07-07 22:01:20|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625695320000|2021-07-07 22:02:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625695360000|2021-07-07 22:02:40|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625695390000|2021-07-07 22:03:10|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|0
1625695400000|2021-07-07 22:03:20|15881|15863|15880.4|15862.4|15881|15863|15880.4|15862.4|0
1625695440000|2021-07-07 22:04:00|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625695490000|2021-07-07 22:04:50|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|15880.4|15862.4|0
1625695500000|2021-07-07 22:05:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625695510000|2021-07-07 22:05:10|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625695540000|2021-07-07 22:05:40|15881|15863|15881|15863|15881|15863|15880.4|15862.4|0
1625695610000|2021-07-07 22:06:50|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625695630000|2021-07-07 22:07:10|15881|15863|15881|15863|15881|15863|15881|15863|0
1625695640000|2021-07-07 22:07:20|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881.3|15863.3|0
1625695660000|2021-07-07 22:07:40|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625695690000|2021-07-07 22:08:10|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625695710000|2021-07-07 22:08:30|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625695750000|2021-07-07 22:09:10|15880.7|15862.7|15881|15863|15881|15863|15880.7|15862.7|0
1625695760000|2021-07-07 22:09:20|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625695770000|2021-07-07 22:09:30|15881|15863|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625695800000|2021-07-07 22:10:00|15882.3|15864.3|15882.3|15864.3|15882.3|15864.3|15882.3|15864.3|0
1625695860000|2021-07-07 22:11:00|15881.7|15863.7|15882.3|15864.3|15882.3|15864.3|15881.7|15863.7|0
1625695890000|2021-07-07 22:11:30|15882|15864|15882.3|15864.3|15882.3|15864.3|15881.7|15863.7|0
1625695900000|2021-07-07 22:11:40|15882|15864|15881.7|15863.7|15882|15864|15881.7|15863.7|0
1625695940000|2021-07-07 22:12:20|15882|15864|15882.3|15864.3|15882.3|15864.3|15882|15864|0
1625695950000|2021-07-07 22:12:30|15882|15864|15881.7|15863.7|15882|15864|15881.7|15863.7|0
1625695960000|2021-07-07 22:12:40|15881|15863|15881|15863|15881|15863|15881|15863|0
1625696000000|2021-07-07 22:13:20|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625696010000|2021-07-07 22:13:30|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881.3|15863.3|0
1625696040000|2021-07-07 22:14:00|15881|15863|15881|15863|15881|15863|15881|15863|0
1625696050000|2021-07-07 22:14:10|15880.7|15862.7|15880.7|15862.7|15880.7|15862.7|15880.4|15862.4|0
1625696060000|2021-07-07 22:14:20|15880.4|15862.4|15881|15863|15881|15863|15880.4|15862.4|0
1625696080000|2021-07-07 22:14:40|15880.7|15862.7|15881|15863|15881|15863|15880.4|15862.4|0
1625696090000|2021-07-07 22:14:50|15880.7|15862.7|15881|15863|15881|15863|15880.7|15862.7|0
1625696190000|2021-07-07 22:16:30|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881.3|15863.3|0
1625696210000|2021-07-07 22:16:50|15881|15863|15881|15863|15881|15863|15881|15863|0
1625696320000|2021-07-07 22:18:40|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625696400000|2021-07-07 22:20:00|15881.3|15863.3|15881|15863|15881.7|15863.7|15881|15863|0
1625696490000|2021-07-07 22:21:30|15881.7|15863.7|15881|15863|15881.7|15863.7|15881|15863|0
1625696540000|2021-07-07 22:22:20|15880.7|15862.7|15881|15863|15881|15863|15880.4|15862.4|0
1625696590000|2021-07-07 22:23:10|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625696600000|2021-07-07 22:23:20|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881.3|15863.3|0
1625696610000|2021-07-07 22:23:30|15881|15863|15881|15863|15881.3|15863.3|15881|15863|0
1625696660000|2021-07-07 22:24:20|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625696810000|2021-07-07 22:26:50|15880.1|15862.1|15879.8|15861.8|15880.1|15862.1|15879.8|15861.8|0
1625696950000|2021-07-07 22:29:10|15879.1|15861.1|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625696980000|2021-07-07 22:29:40|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625696990000|2021-07-07 22:29:50|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697060000|2021-07-07 22:31:00|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.1|15862.1|0
1625697170000|2021-07-07 22:32:50|15880.1|15862.1|15879.8|15861.8|15880.1|15862.1|15879.8|15861.8|0
1625697280000|2021-07-07 22:34:40|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625697300000|2021-07-07 22:35:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697360000|2021-07-07 22:36:00|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625697390000|2021-07-07 22:36:30|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625697420000|2021-07-07 22:37:00|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625697430000|2021-07-07 22:37:10|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697480000|2021-07-07 22:38:00|15879.1|15861.1|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625697510000|2021-07-07 22:38:30|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697620000|2021-07-07 22:40:20|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625697660000|2021-07-07 22:41:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697780000|2021-07-07 22:43:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625697800000|2021-07-07 22:43:20|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625697810000|2021-07-07 22:43:30|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625697880000|2021-07-07 22:44:40|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625698140000|2021-07-07 22:49:00|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625698230000|2021-07-07 22:50:30|15878.8|15860.8|15878.5|15860.5|15878.8|15860.8|15878.5|15860.5|0
1625698250000|2021-07-07 22:50:50|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625698280000|2021-07-07 22:51:20|15879.8|15861.8|15879.1|15861.1|15879.8|15861.8|15879.1|15861.1|0
1625698330000|2021-07-07 22:52:10|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625698410000|2021-07-07 22:53:30|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625698420000|2021-07-07 22:53:40|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625698430000|2021-07-07 22:53:50|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15879.8|15861.8|0
1625698500000|2021-07-07 22:55:00|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15880.1|15862.1|0
1625698550000|2021-07-07 22:55:50|15881|15863|15881|15863|15881|15863|15881|15863|0
1625698580000|2021-07-07 22:56:20|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625698600000|2021-07-07 22:56:40|15881|15863|15881.3|15863.3|15881.7|15863.7|15881|15863|0
1625698610000|2021-07-07 22:56:50|15881.7|15863.7|15881|15863|15881.7|15863.7|15881|15863|0
1625698620000|2021-07-07 22:57:00|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881.3|15863.3|0
1625698780000|2021-07-07 22:59:40|15881|15863|15881|15863|15881|15863|15881|15863|0
1625698860000|2021-07-07 23:01:00|15880.7|15862.7|15880.4|15862.4|15881|15863|15880.4|15862.4|0
1625698870000|2021-07-07 23:01:10|15881|15863|15881|15863|15881|15863|15881|15863|0
1625699030000|2021-07-07 23:03:50|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699040000|2021-07-07 23:04:00|15881|15863|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699220000|2021-07-07 23:07:00|15881|15863|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699260000|2021-07-07 23:07:40|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699280000|2021-07-07 23:08:00|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625699290000|2021-07-07 23:08:10|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625699360000|2021-07-07 23:09:20|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625699400000|2021-07-07 23:10:00|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625699420000|2021-07-07 23:10:20|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625699540000|2021-07-07 23:12:20|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625699560000|2021-07-07 23:12:40|15881|15863|15881|15863|15881|15863|15881|15863|0
1625699590000|2021-07-07 23:13:10|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625699670000|2021-07-07 23:14:30|15881|15863|15881|15863|15881|15863|15881|15863|0
1625699730000|2021-07-07 23:15:30|15880.7|15862.7|15881|15863|15881|15863|15880.7|15862.7|0
1625699740000|2021-07-07 23:15:40|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625699760000|2021-07-07 23:16:00|15880.1|15862.1|15879.8|15861.8|15880.1|15862.1|15879.8|15861.8|0
1625699790000|2021-07-07 23:16:30|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625699830000|2021-07-07 23:17:10|15881|15863|15881|15863|15881|15863|15881|15863|0
1625700000000|2021-07-07 23:20:00|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625700010000|2021-07-07 23:20:10|15881|15863|15881|15863|15881|15863|15881|15863|0
1625700030000|2021-07-07 23:20:30|15881.7|15863.7|15881.3|15863.3|15881.7|15863.7|15881.3|15863.3|0
1625700050000|2021-07-07 23:20:50|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625700100000|2021-07-07 23:21:40|15881.3|15863.3|15881.7|15863.7|15881.7|15863.7|15881|15863|0
1625700110000|2021-07-07 23:21:50|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625700150000|2021-07-07 23:22:30|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625700460000|2021-07-07 23:27:40|15881.3|15863.3|15881|15863|15881.3|15863.3|15881|15863|0
1625700480000|2021-07-07 23:28:00|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|15881.7|15863.7|0
1625700490000|2021-07-07 23:28:10|15881|15863|15881|15863|15881|15863|15881|15863|0
1625700630000|2021-07-07 23:30:30|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625700640000|2021-07-07 23:30:40|15880.7|15862.7|15881|15863|15881|15863|15880.7|15862.7|0
1625700700000|2021-07-07 23:31:40|15880.7|15862.7|15880.4|15862.4|15881|15863|15880.4|15862.4|0
1625700770000|2021-07-07 23:32:50|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625700830000|2021-07-07 23:33:50|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|15880.4|15862.4|0
1625700860000|2021-07-07 23:34:20|15880.1|15862.1|15879.8|15861.8|15880.1|15862.1|15879.8|15861.8|0
1625701090000|2021-07-07 23:38:10|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625701130000|2021-07-07 23:38:50|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625701180000|2021-07-07 23:39:40|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625701190000|2021-07-07 23:39:50|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625701200000|2021-07-07 23:40:00|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625701220000|2021-07-07 23:40:20|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|0
1625701330000|2021-07-07 23:42:10|15877.8|15859.8|15878.5|15860.5|15878.5|15860.5|15877.8|15859.8|0
1625701380000|2021-07-07 23:43:00|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625701400000|2021-07-07 23:43:20|15878.1|15860.1|15877.8|15859.8|15878.1|15860.1|15877.8|15859.8|0
1625701450000|2021-07-07 23:44:10|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1625701470000|2021-07-07 23:44:30|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|0
1625701490000|2021-07-07 23:44:50|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|0
1625701500000|2021-07-07 23:45:00|15878.1|15860.1|15877.8|15859.8|15878.1|15860.1|15877.8|15859.8|0
1625701510000|2021-07-07 23:45:10|15877.5|15859.5|15877.8|15859.8|15877.8|15859.8|15877.5|15859.5|0
1625701520000|2021-07-07 23:45:20|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1625701550000|2021-07-07 23:45:50|15877.5|15859.5|15877.2|15859.2|15877.8|15859.8|15877.2|15859.2|0
1625701680000|2021-07-07 23:48:00|15876.9|15858.9|15876.6|15858.6|15877.2|15859.2|15876.6|15858.6|0
1625701710000|2021-07-07 23:48:30|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1625701720000|2021-07-07 23:48:40|15876.9|15858.9|15876.6|15858.6|15877.2|15859.2|15876.6|15858.6|0
1625701740000|2021-07-07 23:49:00|15877.2|15859.2|15876.6|15858.6|15877.2|15859.2|15876.6|15858.6|0
1625701750000|2021-07-07 23:49:10|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15876.6|15858.6|0
1625701800000|2021-07-07 23:50:00|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|0
1625701810000|2021-07-07 23:50:10|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1625701820000|2021-07-07 23:50:20|15877.5|15859.5|15877.8|15859.8|15877.8|15859.8|15877.2|15859.2|0
1625701830000|2021-07-07 23:50:30|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1625701870000|2021-07-07 23:51:10|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|0
1625701970000|2021-07-07 23:52:50|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|0
1625702010000|2021-07-07 23:53:30|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625702070000|2021-07-07 23:54:30|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.4|15861.4|0
1625702080000|2021-07-07 23:54:40|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625702090000|2021-07-07 23:54:50|15878.5|15860.5|15878.8|15860.8|15879.1|15861.1|15878.5|15860.5|0
1625702100000|2021-07-07 23:55:00|15879.1|15861.1|15878.5|15860.5|15879.1|15861.1|15878.5|15860.5|0
1625702120000|2021-07-07 23:55:20|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625702170000|2021-07-07 23:56:10|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625702180000|2021-07-07 23:56:20|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625702240000|2021-07-07 23:57:20|15878.8|15860.8|15878.5|15860.5|15879.1|15861.1|15878.5|15860.5|0
1625702270000|2021-07-07 23:57:50|15877.8|15859.8|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625702340000|2021-07-07 23:59:00|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625702350000|2021-07-07 23:59:10|15877.8|15859.8|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625702360000|2021-07-07 23:59:20|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625702370000|2021-07-07 23:59:30|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15877.8|15859.8|0
1625702380000|2021-07-07 23:59:40|15878.1|15860.1|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625702390000|2021-07-07 23:59:50|15878.5|15860.5|15878.1|15860.1|15878.5|15860.5|15877.8|15859.8|0
1625702400000|2021-07-08 00:00:00|15878.5|15860.5|15878.5|15860.5|15879.1|15861.1|15877.8|15859.8|0
1625702420000|2021-07-08 00:00:20|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625702440000|2021-07-08 00:00:40|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|15878.5|15860.5|0
1625702450000|2021-07-08 00:00:50|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15877.8|15859.8|0
1625702460000|2021-07-08 00:01:00|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.5|15860.5|0
1625702470000|2021-07-08 00:01:10|15879.8|15861.8|15880.4|15862.4|15880.4|15862.4|15879.8|15861.8|0
1625702480000|2021-07-08 00:01:20|15880.7|15862.7|15881|15863|15881|15863|15880.7|15862.7|0
1625702490000|2021-07-08 00:01:30|15881.7|15863.7|15881|15863|15881.7|15863.7|15881|15863|0
1625702500000|2021-07-08 00:01:40|15880.7|15862.7|15881|15863|15881|15863|15880.4|15862.4|0
1625702510000|2021-07-08 00:01:50|15880.4|15862.4|15880.4|15862.4|15881|15863|15880.4|15862.4|0
1625702520000|2021-07-08 00:02:00|15880.1|15862.1|15879.8|15861.8|15880.4|15862.4|15879.8|15861.8|0
1625702530000|2021-07-08 00:02:10|15879.1|15861.1|15879.1|15861.1|15879.8|15861.8|15879.1|15861.1|0
1625702550000|2021-07-08 00:02:30|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625702560000|2021-07-08 00:02:40|15880.4|15862.4|15882.3|15864.3|15882.3|15864.3|15880.4|15862.4|0
1625702570000|2021-07-08 00:02:50|15882|15864|15881.7|15863.7|15882|15864|15881.7|15863.7|0
1625702590000|2021-07-08 00:03:10|15881|15863|15881|15863|15881.7|15863.7|15881|15863|0
1625702600000|2021-07-08 00:03:20|15881.3|15863.3|15881.3|15863.3|15881.7|15863.7|15881|15863|0
1625702610000|2021-07-08 00:03:30|15881|15863|15881|15863|15881.7|15863.7|15881|15863|0
1625702620000|2021-07-08 00:03:40|15880.7|15862.7|15880.4|15862.4|15880.7|15862.7|15880.4|15862.4|0
1625702630000|2021-07-08 00:03:50|15880.7|15862.7|15880.4|15862.4|15881|15863|15880.4|15862.4|0
1625702640000|2021-07-08 00:04:00|15880.1|15862.1|15879.8|15861.8|15880.4|15862.4|15879.8|15861.8|0
1625702650000|2021-07-08 00:04:10|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625702660000|2021-07-08 00:04:20|15878.5|15860.5|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625702670000|2021-07-08 00:04:30|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1625702680000|2021-07-08 00:04:40|15877.8|15859.8|15876.6|15858.6|15877.8|15859.8|15876.6|15858.6|0
1625702700000|2021-07-08 00:05:00|15877.2|15859.2|15878.5|15860.5|15878.5|15860.5|15877.2|15859.2|0
1625702710000|2021-07-08 00:05:10|15877.8|15859.8|15878.5|15860.5|15878.5|15860.5|15877.8|15859.8|0
1625702720000|2021-07-08 00:05:20|15879.1|15861.1|15879.1|15861.1|15879.8|15861.8|15878.8|15860.8|0
1625702730000|2021-07-08 00:05:30|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.5|15860.5|0
1625702740000|2021-07-08 00:05:40|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625702770000|2021-07-08 00:06:10|15879.8|15861.8|15880.4|15862.4|15880.4|15862.4|15879.8|15861.8|0
1625702780000|2021-07-08 00:06:20|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15880.1|15862.1|0
1625702790000|2021-07-08 00:06:30|15880.1|15862.1|15879.8|15861.8|15880.4|15862.4|15879.8|15861.8|0
1625702800000|2021-07-08 00:06:40|15880.4|15862.4|15879.8|15861.8|15880.4|15862.4|15879.8|15861.8|0
1625702810000|2021-07-08 00:06:50|15880.1|15862.1|15880.4|15862.4|15880.4|15862.4|15879.8|15861.8|0
1625702820000|2021-07-08 00:07:00|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625702850000|2021-07-08 00:07:30|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|0
1625702880000|2021-07-08 00:08:00|15879.8|15861.8|15879.1|15861.1|15879.8|15861.8|15879.1|15861.1|0
1625702890000|2021-07-08 00:08:10|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|15879.8|15861.8|0
1625702910000|2021-07-08 00:08:30|15879.4|15861.4|15879.1|15861.1|15879.8|15861.8|15879.1|15861.1|0
1625702920000|2021-07-08 00:08:40|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625702930000|2021-07-08 00:08:50|15879.1|15861.1|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625702940000|2021-07-08 00:09:00|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625702950000|2021-07-08 00:09:10|15880.1|15862.1|15879.8|15861.8|15880.4|15862.4|15879.8|15861.8|0
1625702970000|2021-07-08 00:09:30|15879.4|15861.4|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625702980000|2021-07-08 00:09:40|15879.4|15861.4|15879.1|15861.1|15879.4|15861.4|15879.1|15861.1|0
1625703000000|2021-07-08 00:10:00|15878.8|15860.8|15878.5|15860.5|15879.1|15861.1|15878.5|15860.5|0
1625703010000|2021-07-08 00:10:10|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|15877.5|15859.5|0
1625703020000|2021-07-08 00:10:20|15877.5|15859.5|15877.8|15859.8|15877.8|15859.8|15877.2|15859.2|0
1625703040000|2021-07-08 00:10:40|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625703060000|2021-07-08 00:11:00|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15877.8|15859.8|0
1625703070000|2021-07-08 00:11:10|15878.1|15860.1|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625703080000|2021-07-08 00:11:20|15878.1|15860.1|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625703090000|2021-07-08 00:11:30|15877.5|15859.5|15877.8|15859.8|15877.8|15859.8|15877.5|15859.5|0
1625703110000|2021-07-08 00:11:50|15878.1|15860.1|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625703120000|2021-07-08 00:12:00|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625703130000|2021-07-08 00:12:10|15879.1|15861.1|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625703140000|2021-07-08 00:12:20|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.5|15860.5|0
1625703150000|2021-07-08 00:12:30|15878.8|15860.8|15879.1|15861.1|15879.1|15861.1|15878.8|15860.8|0
1625703160000|2021-07-08 00:12:40|15878.8|15860.8|15878.5|15860.5|15879.1|15861.1|15878.5|15860.5|0
1625703180000|2021-07-08 00:13:00|15877.8|15859.8|15877.8|15859.8|15878.5|15860.5|15877.8|15859.8|0
1625703210000|2021-07-08 00:13:30|15878.1|15860.1|15877.8|15859.8|15878.1|15860.1|15877.8|15859.8|0
1625703220000|2021-07-08 00:13:40|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625703240000|2021-07-08 00:14:00|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|15877.8|15859.8|0
1625703260000|2021-07-08 00:14:20|15877.5|15859.5|15877.8|15859.8|15877.8|15859.8|15877.5|15859.5|0
1625703280000|2021-07-08 00:14:40|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625703290000|2021-07-08 00:14:50|15878.1|15860.1|15878.5|15860.5|15878.5|15860.5|15878.1|15860.1|0
1625703300000|2021-07-08 00:15:00|15879.1|15861.1|15879.8|15861.8|15879.8|15861.8|15879.1|15861.1|0
1625703310000|2021-07-08 00:15:10|15879.1|15861.1|15877.8|15859.8|15879.1|15861.1|15877.8|15859.8|0
1625703320000|2021-07-08 00:15:20|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1625703340000|2021-07-08 00:15:40|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15875.9|15857.9|0
1625703350000|2021-07-08 00:15:50|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|0
1625703360000|2021-07-08 00:16:00|15875.6|15857.6|15875.9|15857.9|15876.6|15858.6|15875.6|15857.6|0
1625703370000|2021-07-08 00:16:10|15876.2|15858.2|15876.6|15858.6|15876.6|15858.6|15875.9|15857.9|0
1625703380000|2021-07-08 00:16:20|15876.2|15858.2|15875.9|15857.9|15876.2|15858.2|15875.9|15857.9|0
1625703390000|2021-07-08 00:16:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703420000|2021-07-08 00:17:00|15875.6|15857.6|15875.3|15857.3|15875.6|15857.6|15875.3|15857.3|0
1625703430000|2021-07-08 00:17:10|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|0
1625703440000|2021-07-08 00:17:20|15876.6|15858.6|15875.9|15857.9|15876.6|15858.6|15875.9|15857.9|0
1625703460000|2021-07-08 00:17:40|15876.2|15858.2|15875.9|15857.9|15876.6|15858.6|15875.9|15857.9|0
1625703480000|2021-07-08 00:18:00|15875.6|15857.6|15874.9|15856.9|15875.6|15857.6|15874.6|15856.6|0
1625703490000|2021-07-08 00:18:10|15874.6|15856.6|15874.9|15856.9|15874.9|15856.9|15874.6|15856.6|0
1625703500000|2021-07-08 00:18:20|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|15874.9|15856.9|0
1625703510000|2021-07-08 00:18:30|15874.6|15856.6|15875.3|15857.3|15875.3|15857.3|15874.6|15856.6|0
1625703520000|2021-07-08 00:18:40|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|0
1625703530000|2021-07-08 00:18:50|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703540000|2021-07-08 00:19:00|15875.3|15857.3|15875.9|15857.9|15875.9|15857.9|15875.3|15857.3|0
1625703570000|2021-07-08 00:19:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703580000|2021-07-08 00:19:40|15875.6|15857.6|15875.3|15857.3|15875.6|15857.6|15875.3|15857.3|0
1625703600000|2021-07-08 00:20:00|15875.6|15857.6|15876.6|15858.6|15876.6|15858.6|15875.6|15857.6|0
1625703610000|2021-07-08 00:20:10|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|0
1625703620000|2021-07-08 00:20:20|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15875.9|15857.9|0
1625703630000|2021-07-08 00:20:30|15876.2|15858.2|15875.9|15857.9|15876.2|15858.2|15875.6|15857.6|0
1625703660000|2021-07-08 00:21:00|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703670000|2021-07-08 00:21:10|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703680000|2021-07-08 00:21:20|15875.6|15857.6|15875.3|15857.3|15875.9|15857.9|15875.3|15857.3|0
1625703690000|2021-07-08 00:21:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703700000|2021-07-08 00:21:40|15875.6|15857.6|15875.3|15857.3|15875.6|15857.6|15875.3|15857.3|0
1625703710000|2021-07-08 00:21:50|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625703720000|2021-07-08 00:22:00|15875.6|15857.6|15875.3|15857.3|15875.9|15857.9|15875.3|15857.3|0
1625703750000|2021-07-08 00:22:30|15874.9|15856.9|15874.6|15856.6|15875.3|15857.3|15874.6|15856.6|0
1625703790000|2021-07-08 00:23:10|15875.9|15857.9|15875.3|15857.3|15875.9|15857.9|15875.3|15857.3|0
1625703830000|2021-07-08 00:23:50|15874.9|15856.9|15874.6|15856.6|15875.3|15857.3|15874.6|15856.6|0
1625703860000|2021-07-08 00:24:20|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|15874.6|15856.6|0
1625703910000|2021-07-08 00:25:10|15874.9|15856.9|15875.3|15857.3|15875.3|15857.3|15874.9|15856.9|0
1625703920000|2021-07-08 00:25:20|15874.9|15856.9|15874.6|15856.6|15875.3|15857.3|15874.6|15856.6|0
1625703940000|2021-07-08 00:25:40|15874.9|15856.9|15875.3|15857.3|15875.3|15857.3|15874.9|15856.9|0
1625703950000|2021-07-08 00:25:50|15875.9|15857.9|15875.3|15857.3|15875.9|15857.9|15875.3|15857.3|0
1625703990000|2021-07-08 00:26:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625704020000|2021-07-08 00:27:00|15875.3|15857.3|15875.9|15857.9|15875.9|15857.9|15875.3|15857.3|0
1625704060000|2021-07-08 00:27:40|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|0
1625704070000|2021-07-08 00:27:50|15874.6|15856.6|15874.6|15856.6|15874.6|15856.6|15874.6|15856.6|0
1625704130000|2021-07-08 00:28:50|15874.9|15856.9|15875.3|15857.3|15875.3|15857.3|15874.6|15856.6|0
1625704140000|2021-07-08 00:29:00|15874.9|15856.9|15875.3|15857.3|15875.3|15857.3|15874.6|15856.6|0
1625704150000|2021-07-08 00:29:10|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.6|15857.6|0
1625704160000|2021-07-08 00:29:20|15875.6|15857.6|15875.3|15857.3|15875.9|15857.9|15875.3|15857.3|0
1625704190000|2021-07-08 00:29:50|15874.6|15856.6|15875.3|15857.3|15875.3|15857.3|15874.6|15856.6|0
1625704230000|2021-07-08 00:30:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.3|15857.3|0
1625704270000|2021-07-08 00:31:10|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|0
1625704280000|2021-07-08 00:31:20|15876.2|15858.2|15876.6|15858.6|15876.6|15858.6|15876.2|15858.2|0
1625704290000|2021-07-08 00:31:30|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15876.6|15858.6|0
1625704310000|2021-07-08 00:31:50|15876.6|15858.6|15877.2|15859.2|15877.2|15859.2|15876.6|15858.6|0
1625704320000|2021-07-08 00:32:00|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|0
1625704330000|2021-07-08 00:32:10|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|15875.9|15857.9|0
1625704350000|2021-07-08 00:32:30|15875.6|15857.6|15875.9|15857.9|15875.9|15857.9|15875.3|15857.3|0
1625704370000|2021-07-08 00:32:50|15875.3|15857.3|15875.6|15857.6|15875.9|15857.9|15875.3|15857.3|0
1625704380000|2021-07-08 00:33:00|15875.3|15857.3|15875.9|15857.9|15875.9|15857.9|15875.3|15857.3|0
1625704390000|2021-07-08 00:33:10|15876.2|15858.2|15876.2|15858.2|15876.6|15858.6|15876.2|15858.2|0
1625704400000|2021-07-08 00:33:20|15875.9|15857.9|15876.6|15858.6|15876.6|15858.6|15875.9|15857.9|0
1625704430000|2021-07-08 00:33:50|15876.9|15858.9|15877.2|15859.2|15877.2|15859.2|15876.9|15858.9|0
1625704470000|2021-07-08 00:34:30|15876.9|15858.9|15875.9|15857.9|15876.9|15858.9|15875.9|15857.9|0
1625704480000|2021-07-08 00:34:40|15876.2|15858.2|15875.9|15857.9|15876.6|15858.6|15875.9|15857.9|0
1625704490000|2021-07-08 00:34:50|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|0
1625704580000|2021-07-08 00:36:20|15876.2|15858.2|15876.6|15858.6|15876.6|15858.6|15875.9|15857.9|0
1625704620000|2021-07-08 00:37:00|15876.1|15858.1|15875.5|15857.5|15876.1|15858.1|15875.5|15857.5|0
1625704630000|2021-07-08 00:37:10|15874.8|15856.8|15874.8|15856.8|15874.8|15856.8|15874.2|15856.2|0
1625704690000|2021-07-08 00:38:10|15874.2|15856.2|15874.2|15856.2|15874.2|15856.2|15874.2|15856.2|0
1625704730000|2021-07-08 00:38:50|15874.8|15856.8|15874.8|15856.8|15874.8|15856.8|15874.2|15856.2|0
1625704740000|2021-07-08 00:39:00|15874.5|15856.5|15874.2|15856.2|15874.8|15856.8|15874.2|15856.2|0
1625704780000|2021-07-08 00:39:40|15874.5|15856.5|15874.2|15856.2|15874.5|15856.5|15874.2|15856.2|0
1625704800000|2021-07-08 00:40:00|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|0
1625704810000|2021-07-08 00:40:10|15872.9|15854.9|15872.9|15854.9|15872.9|15854.9|15872.9|15854.9|0
1625704820000|2021-07-08 00:40:20|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|0
1625704860000|2021-07-08 00:41:00|15873.9|15855.9|15874.2|15856.2|15874.2|15856.2|15873.9|15855.9|0
1625704870000|2021-07-08 00:41:10|15874.5|15856.5|15874.8|15856.8|15874.8|15856.8|15874.5|15856.5|0
1625704890000|2021-07-08 00:41:30|15874.2|15856.2|15874.8|15856.8|15874.8|15856.8|15874.2|15856.2|0
1625704900000|2021-07-08 00:41:40|15874.5|15856.5|15874.2|15856.2|15874.8|15856.8|15874.2|15856.2|0
1625704910000|2021-07-08 00:41:50|15873.6|15855.6|15874.2|15856.2|15874.2|15856.2|15873.6|15855.6|0
1625704920000|2021-07-08 00:42:00|15873.9|15855.9|15873.6|15855.6|15873.9|15855.9|15873.6|15855.6|0
1625704940000|2021-07-08 00:42:20|15872.9|15854.9|15872.9|15854.9|15872.9|15854.9|15872.9|15854.9|0
1625704970000|2021-07-08 00:42:50|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|15873.6|15855.6|0
1625704980000|2021-07-08 00:43:00|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1625704990000|2021-07-08 00:43:10|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1625705010000|2021-07-08 00:43:30|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1625705030000|2021-07-08 00:43:50|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1625705040000|2021-07-08 00:44:00|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|0
1625705070000|2021-07-08 00:44:30|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1625705100000|2021-07-08 00:45:00|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1625705120000|2021-07-08 00:45:20|15871.1|15853.1|15871.4|15853.4|15871.4|15853.4|15871.1|15853.1|0
1625705130000|2021-07-08 00:45:30|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1625705170000|2021-07-08 00:46:10|15871.1|15853.1|15871.4|15853.4|15871.4|15853.4|15871.1|15853.1|0
1625705180000|2021-07-08 00:46:20|15871.7|15853.7|15871.1|15853.1|15871.7|15853.7|15871.1|15853.1|0
1625705200000|2021-07-08 00:46:40|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1625705210000|2021-07-08 00:46:50|15871.1|15853.1|15871.1|15853.1|15871.4|15853.4|15871.1|15853.1|0
1625705230000|2021-07-08 00:47:10|15870.5|15852.5|15869.8|15851.8|15870.5|15852.5|15869.8|15851.8|0
1625705240000|2021-07-08 00:47:20|15870.5|15852.5|15870.5|15852.5|15870.5|15852.5|15870.5|15852.5|0
1625705270000|2021-07-08 00:47:50|15870.8|15852.8|15870.5|15852.5|15870.8|15852.8|15870.5|15852.5|0
1625705290000|2021-07-08 00:48:10|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|0
1625705340000|2021-07-08 00:49:00|15870.8|15852.8|15870.5|15852.5|15871.1|15853.1|15870.5|15852.5|0
1625705360000|2021-07-08 00:49:20|15869.8|15851.8|15869.8|15851.8|15869.8|15851.8|15869.8|15851.8|0
1625705380000|2021-07-08 00:49:40|15870.5|15852.5|15871.1|15853.1|15871.1|15853.1|15870.5|15852.5|0
1625705390000|2021-07-08 00:49:50|15870.5|15852.5|15871.1|15853.1|15871.1|15853.1|15870.5|15852.5|0
1625705410000|2021-07-08 00:50:10|15870.8|15852.8|15871.1|15853.1|15871.1|15853.1|15870.5|15852.5|0
1625705420000|2021-07-08 00:50:20|15870.8|15852.8|15870.5|15852.5|15871.1|15853.1|15870.5|15852.5|0
1625705430000|2021-07-08 00:50:30|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|0
1625705440000|2021-07-08 00:50:40|15870.8|15852.8|15870.5|15852.5|15871.1|15853.1|15870.5|15852.5|0
1625705460000|2021-07-08 00:51:00|15869.8|15851.8|15869.2|15851.2|15869.8|15851.8|15869.2|15851.2|0
1625705470000|2021-07-08 00:51:10|15868.8|15850.8|15868.5|15850.5|15869.2|15851.2|15868.5|15850.5|0
1625705490000|2021-07-08 00:51:30|15868.2|15850.2|15867.9|15849.9|15868.2|15850.2|15867.9|15849.9|0
1625705530000|2021-07-08 00:52:10|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1625705540000|2021-07-08 00:52:20|15866.9|15848.9|15866.9|15848.9|15867.3|15849.3|15866.6|15848.6|0
1625705550000|2021-07-08 00:52:30|15867.3|15849.3|15866.6|15848.6|15867.3|15849.3|15866.6|15848.6|0
1625705560000|2021-07-08 00:52:40|15867.3|15849.3|15867.9|15849.9|15867.9|15849.9|15867.3|15849.3|0
1625705580000|2021-07-08 00:53:00|15867.3|15849.3|15867.9|15849.9|15867.9|15849.9|15867.3|15849.3|0
1625705590000|2021-07-08 00:53:10|15868.5|15850.5|15867.9|15849.9|15868.5|15850.5|15867.9|15849.9|0
1625705630000|2021-07-08 00:53:50|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1625705640000|2021-07-08 00:54:00|15867.6|15849.6|15867.3|15849.3|15867.6|15849.6|15867.3|15849.3|0
1625705660000|2021-07-08 00:54:20|15867.6|15849.6|15867.3|15849.3|15867.9|15849.9|15867.3|15849.3|0
1625705670000|2021-07-08 00:54:30|15867.6|15849.6|15867.9|15849.9|15867.9|15849.9|15867.6|15849.6|0
1625705680000|2021-07-08 00:54:40|15867.6|15849.6|15867.9|15849.9|15867.9|15849.9|15867.6|15849.6|0
1625705700000|2021-07-08 00:55:00|15867.3|15849.3|15867.9|15849.9|15867.9|15849.9|15867.3|15849.3|0
1625705710000|2021-07-08 00:55:10|15867.6|15849.6|15867.3|15849.3|15867.9|15849.9|15867.3|15849.3|0
1625705760000|2021-07-08 00:56:00|15867.6|15849.6|15867.9|15849.9|15867.9|15849.9|15867.6|15849.6|0
1625705770000|2021-07-08 00:56:10|15868.5|15850.5|15868.5|15850.5|15868.5|15850.5|15868.5|15850.5|0
1625705850000|2021-07-08 00:57:30|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|0
1625705930000|2021-07-08 00:58:50|15869.5|15851.5|15869.8|15851.8|15869.8|15851.8|15869.5|15851.5|0
1625705990000|2021-07-08 00:59:50|15869.2|15851.2|15869.8|15851.8|15869.8|15851.8|15869.2|15851.2|0
1625706000000|2021-07-08 01:00:00|15869.5|15851.5|15873.8|15869.8|15879.8|15875.8|15869.2|15851.2|34
1625706010000|2021-07-08 01:00:10|15875.3|15871.3|15876.3|15872.3|15876.3|15872.3|15873.8|15869.8|12
1625706020000|2021-07-08 01:00:20|15874.3|15870.3|15873.3|15869.3|15875.3|15871.3|15873.3|15869.3|11
1625706030000|2021-07-08 01:00:30|15872.8|15868.8|15871.3|15867.3|15872.8|15868.8|15871.3|15867.3|7
1625706040000|2021-07-08 01:00:40|15870.8|15866.8|15871.3|15867.3|15871.3|15867.3|15870.8|15866.8|4
1625706050000|2021-07-08 01:00:50|15870.8|15866.8|15870.3|15866.3|15870.8|15866.8|15870.3|15866.3|6
1625706060000|2021-07-08 01:01:00|15869.3|15865.3|15871.8|15867.8|15871.8|15867.8|15868.8|15864.8|15
1625706070000|2021-07-08 01:01:10|15870.8|15866.8|15870.3|15866.3|15870.8|15866.8|15870.3|15866.3|6
1625706080000|2021-07-08 01:01:20|15868.8|15864.8|15870.8|15866.8|15870.8|15866.8|15868.8|15864.8|2
1625706100000|2021-07-08 01:01:40|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|15868.8|15864.8|2
1625706120000|2021-07-08 01:02:00|15867.3|15863.3|15866.8|15862.8|15867.3|15863.3|15866.8|15862.8|9
1625706130000|2021-07-08 01:02:10|15864.8|15860.8|15864.8|15860.8|15865.3|15861.3|15864.8|15860.8|8
1625706150000|2021-07-08 01:02:30|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|5
1625706160000|2021-07-08 01:02:40|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|1
1625706170000|2021-07-08 01:02:50|15864.8|15860.8|15863.3|15859.3|15864.8|15860.8|15863.3|15859.3|10
1625706180000|2021-07-08 01:03:00|15862.8|15858.8|15862.8|15858.8|15863.8|15859.8|15862.3|15858.3|9
1625706190000|2021-07-08 01:03:10|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|10
1625706200000|2021-07-08 01:03:20|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|2
1625706210000|2021-07-08 01:03:30|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|5
1625706220000|2021-07-08 01:03:40|15860.3|15856.3|15861.8|15857.8|15861.8|15857.8|15860.3|15856.3|15
1625706230000|2021-07-08 01:03:50|15862.3|15858.3|15862.8|15858.8|15862.8|15858.8|15862.3|15858.3|7
1625706240000|2021-07-08 01:04:00|15863.3|15859.3|15863.3|15859.3|15864.3|15860.3|15862.8|15858.8|19
1625706250000|2021-07-08 01:04:10|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|15864.3|15860.3|2
1625706280000|2021-07-08 01:04:40|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|15863.8|15859.8|3
1625706300000|2021-07-08 01:05:00|||||||||2
1625706310000|2021-07-08 01:05:10|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|1
1625706340000|2021-07-08 01:05:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|3
1625706360000|2021-07-08 01:06:00|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.3|15853.3|4
1625706380000|2021-07-08 01:06:20|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|15859.3|15855.3|17
1625706390000|2021-07-08 01:06:30|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|15857.8|15853.8|2
1625706410000|2021-07-08 01:06:50|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|4
1625706420000|2021-07-08 01:07:00|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|9
1625706440000|2021-07-08 01:07:20|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|4
1625706450000|2021-07-08 01:07:30|15860.3|15856.3|15861.3|15857.3|15861.3|15857.3|15860.3|15856.3|7
1625706460000|2021-07-08 01:07:40|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|15860.8|15856.8|1
1625706470000|2021-07-08 01:07:50|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|15862.3|15858.3|3
1625706480000|2021-07-08 01:08:00|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|1
1625706530000|2021-07-08 01:08:50|||||||||2
1625706540000|2021-07-08 01:09:00|15861.8|15857.8|15862.3|15858.3|15862.3|15858.3|15861.8|15857.8|12
1625706570000|2021-07-08 01:09:30|||||||||3
1625706600000|2021-07-08 01:10:00|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|1
1625706610000|2021-07-08 01:10:10|||||||||5
1625706620000|2021-07-08 01:10:20|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|15861.8|15857.8|2
1625706630000|2021-07-08 01:10:30|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|2
1625706660000|2021-07-08 01:11:00|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|15856.8|15852.8|2
1625706670000|2021-07-08 01:11:10|15858.8|15854.8|15860.3|15856.3|15860.3|15856.3|15858.8|15854.8|6
1625706680000|2021-07-08 01:11:20|||||||||1
1625706720000|2021-07-08 01:12:00|15857.8|15853.8|15856.3|15852.3|15857.8|15853.8|15856.3|15852.3|2
1625706730000|2021-07-08 01:12:10|||||||||1
1625706780000|2021-07-08 01:13:00|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|2
1625706790000|2021-07-08 01:13:10|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|15855.3|15851.3|2
1625706800000|2021-07-08 01:13:20|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|2
1625706840000|2021-07-08 01:14:00|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|3
1625706860000|2021-07-08 01:14:20|||||||||4
1625706880000|2021-07-08 01:14:40|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1625706890000|2021-07-08 01:14:50|15849.8|15845.8|15850.3|15846.3|15850.3|15846.3|15849.8|15845.8|4
1625706900000|2021-07-08 01:15:00|15850.8|15846.8|15849.3|15845.3|15852.8|15848.8|15849.3|15845.3|23
1625706910000|2021-07-08 01:15:10|||||||||4
1625706920000|2021-07-08 01:15:20|15849.8|15845.8|15850.8|15846.8|15850.8|15846.8|15849.8|15845.8|4
1625706940000|2021-07-08 01:15:40|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625706950000|2021-07-08 01:15:50|15849.8|15845.8|15850.8|15846.8|15850.8|15846.8|15849.8|15845.8|4
1625706960000|2021-07-08 01:16:00|15852.3|15848.3|15850.3|15846.3|15852.3|15848.3|15850.3|15846.3|3
1625706970000|2021-07-08 01:16:10|15849.8|15845.8|15851.3|15847.3|15851.3|15847.3|15849.8|15845.8|5
1625706980000|2021-07-08 01:16:20|15851.8|15847.8|15852.8|15848.8|15852.8|15848.8|15850.8|15846.8|4
1625706990000|2021-07-08 01:16:30|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|1
1625707000000|2021-07-08 01:16:40|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|1
1625707020000|2021-07-08 01:17:00|15850.8|15846.8|15852.3|15848.3|15852.3|15848.3|15849.3|15845.3|7
1625707030000|2021-07-08 01:17:10|15850.3|15846.3|15849.8|15845.8|15850.3|15846.3|15849.8|15845.8|3
1625707040000|2021-07-08 01:17:20|||||||||1
1625707050000|2021-07-08 01:17:30|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|3
1625707060000|2021-07-08 01:17:40|15850.3|15846.3|15848.3|15844.3|15850.3|15846.3|15848.3|15844.3|4
1625707080000|2021-07-08 01:18:00|15848.8|15844.8|15848.3|15844.3|15848.8|15844.8|15848.3|15844.3|8
1625707090000|2021-07-08 01:18:10|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1625707100000|2021-07-08 01:18:20|15850.3|15846.3|15851.8|15847.8|15851.8|15847.8|15850.3|15846.3|3
1625707110000|2021-07-08 01:18:30|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1
1625707140000|2021-07-08 01:19:00|15850.8|15846.8|15849.3|15845.3|15850.8|15846.8|15849.3|15845.3|4
1625707150000|2021-07-08 01:19:10|15848.8|15844.8|15848.3|15844.3|15848.8|15844.8|15848.3|15844.3|2
1625707160000|2021-07-08 01:19:20|15848.8|15844.8|15850.3|15846.3|15850.3|15846.3|15848.8|15844.8|3
1625707170000|2021-07-08 01:19:30|15850.8|15846.8|15852.3|15848.3|15852.3|15848.3|15850.8|15846.8|4
1625707200000|2021-07-08 01:20:00|15849.3|15845.3|15850.3|15846.3|15850.3|15846.3|15848.8|15844.8|4
1625707220000|2021-07-08 01:20:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625707230000|2021-07-08 01:20:30|15849.3|15845.3|15849.8|15845.8|15849.8|15845.8|15849.3|15845.3|3
1625707240000|2021-07-08 01:20:40|15847.8|15843.8|15848.8|15844.8|15848.8|15844.8|15847.8|15843.8|2
1625707260000|2021-07-08 01:21:00|15848.3|15844.3|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|17
1625707280000|2021-07-08 01:21:20|15849.8|15845.8|15850.8|15846.8|15850.8|15846.8|15849.8|15845.8|5
1625707300000|2021-07-08 01:21:40|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|1
1625707310000|2021-07-08 01:21:50|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|1
1625707320000|2021-07-08 01:22:00|15849.8|15845.8|15851.3|15847.3|15851.3|15847.3|15849.8|15845.8|4
1625707330000|2021-07-08 01:22:10|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1625707360000|2021-07-08 01:22:40|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625707370000|2021-07-08 01:22:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|8
1625707380000|2021-07-08 01:23:00|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|2
1625707390000|2021-07-08 01:23:10|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|1
1625707420000|2021-07-08 01:23:40|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|2
1625707430000|2021-07-08 01:23:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|3
1625707440000|2021-07-08 01:24:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|2
1625707450000|2021-07-08 01:24:10|15849.3|15845.3|15851.3|15847.3|15851.3|15847.3|15849.3|15845.3|20
1625707460000|2021-07-08 01:24:20|15851.8|15847.8|15851.3|15847.3|15851.8|15847.8|15851.3|15847.3|3
1625707470000|2021-07-08 01:24:30|15851.8|15847.8|15852.8|15848.8|15852.8|15848.8|15851.8|15847.8|5
1625707480000|2021-07-08 01:24:40|||||||||2
1625707500000|2021-07-08 01:25:00|15851.8|15847.8|15852.8|15848.8|15852.8|15848.8|15851.3|15847.3|5
1625707510000|2021-07-08 01:25:10|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|15854.8|15850.8|1
1625707520000|2021-07-08 01:25:20|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|1
1625707550000|2021-07-08 01:25:50|15854.8|15850.8|15855.8|15851.8|15855.8|15851.8|15854.8|15850.8|2
1625707560000|2021-07-08 01:26:00|15855.3|15851.3|15854.3|15850.3|15855.3|15851.3|15854.3|15850.3|2
1625707580000|2021-07-08 01:26:20|||||||||4
1625707590000|2021-07-08 01:26:30|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|1
1625707620000|2021-07-08 01:27:00|15853.3|15849.3|15852.8|15848.8|15853.3|15849.3|15852.8|15848.8|2
1625707630000|2021-07-08 01:27:10|||||||||1
1625707640000|2021-07-08 01:27:20|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|1
1625707670000|2021-07-08 01:27:50|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1625707680000|2021-07-08 01:28:00|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|2
1625707740000|2021-07-08 01:29:00|15848.8|15844.8|15847.8|15843.8|15848.8|15844.8|15847.8|15843.8|3
1625707800000|2021-07-08 01:30:00|15851.3|15847.3|15850.8|15846.8|15851.3|15847.3|15848.8|15844.8|11
1625707810000|2021-07-08 01:30:10|15849.3|15845.3|15850.8|15846.8|15850.8|15846.8|15849.3|15845.3|2
1625707820000|2021-07-08 01:30:20|15849.8|15845.8|15850.3|15846.3|15850.3|15846.3|15849.8|15845.8|3
1625707830000|2021-07-08 01:30:30|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1
1625707840000|2021-07-08 01:30:40|15848.3|15844.3|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|5
1625707850000|2021-07-08 01:30:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1625707860000|2021-07-08 01:31:00|15848.8|15844.8|15847.8|15843.8|15848.8|15844.8|15846.8|15842.8|10
1625707870000|2021-07-08 01:31:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1625707880000|2021-07-08 01:31:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1625707890000|2021-07-08 01:31:30|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|3
1625707900000|2021-07-08 01:31:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1625707920000|2021-07-08 01:32:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15844.3|15840.3|12
1625707930000|2021-07-08 01:32:10|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|5
1625707950000|2021-07-08 01:32:30|15851.3|15847.3|15853.8|15849.8|15853.8|15849.8|15851.3|15847.3|8
1625707960000|2021-07-08 01:32:40|15856.3|15852.3|15855.3|15851.3|15856.3|15852.3|15855.3|15851.3|2
1625707980000|2021-07-08 01:33:00|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|2
1625708030000|2021-07-08 01:33:50|||||||||5
1625708040000|2021-07-08 01:34:00|15852.3|15848.3|15849.3|15845.3|15852.3|15848.3|15849.3|15845.3|4
1625708050000|2021-07-08 01:34:10|||||||||5
1625708080000|2021-07-08 01:34:40|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1625708090000|2021-07-08 01:34:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|3
1625708100000|2021-07-08 01:35:00|15846.3|15842.3|15843.8|15839.8|15846.3|15842.3|15843.3|15839.3|5
1625708110000|2021-07-08 01:35:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|3
1625708120000|2021-07-08 01:35:20|15843.8|15839.8|15842.3|15838.3|15843.8|15839.8|15841.8|15837.8|6
1625708130000|2021-07-08 01:35:30|15840.8|15836.8|15841.3|15837.3|15841.3|15837.3|15840.8|15836.8|4
1625708140000|2021-07-08 01:35:40|15842.3|15838.3|15841.3|15837.3|15842.3|15838.3|15840.3|15836.3|4
1625708150000|2021-07-08 01:35:50|||||||||2
1625708160000|2021-07-08 01:36:00|15842.3|15838.3|15839.8|15835.8|15842.3|15838.3|15839.8|15835.8|2
1625708170000|2021-07-08 01:36:10|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625708180000|2021-07-08 01:36:20|||||||||3
1625708190000|2021-07-08 01:36:30|15838.8|15834.8|15837.8|15833.8|15838.8|15834.8|15837.8|15833.8|8
1625708200000|2021-07-08 01:36:40|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|8
1625708210000|2021-07-08 01:36:50|15835.8|15831.8|15836.8|15832.8|15836.8|15832.8|15835.8|15831.8|4
1625708220000|2021-07-08 01:37:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1625708230000|2021-07-08 01:37:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1625708240000|2021-07-08 01:37:20|15835.3|15831.3|15834.8|15830.8|15835.8|15831.8|15834.8|15830.8|5
1625708250000|2021-07-08 01:37:30|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15833.8|15829.8|5
1625708260000|2021-07-08 01:37:40|15835.3|15831.3|15835.8|15831.8|15836.3|15832.3|15835.3|15831.3|20
1625708270000|2021-07-08 01:37:50|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|3
1625708280000|2021-07-08 01:38:00|15834.8|15830.8|15837.3|15833.3|15837.3|15833.3|15834.3|15830.3|29
1625708290000|2021-07-08 01:38:10|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|5
1625708300000|2021-07-08 01:38:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1625708310000|2021-07-08 01:38:30|||||||||1
1625708320000|2021-07-08 01:38:40|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|2
1625708340000|2021-07-08 01:39:00|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1625708350000|2021-07-08 01:39:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1625708370000|2021-07-08 01:39:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|2
1625708400000|2021-07-08 01:40:00|15844.8|15840.8|15843.3|15839.3|15845.3|15841.3|15843.3|15839.3|3
1625708440000|2021-07-08 01:40:40|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|6
1625708450000|2021-07-08 01:40:50|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1625708460000|2021-07-08 01:41:00|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1625708500000|2021-07-08 01:41:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1625708510000|2021-07-08 01:41:50|15842.8|15838.8|15842.3|15838.3|15842.8|15838.8|15842.3|15838.3|2
1625708520000|2021-07-08 01:42:00|15839.8|15835.8|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|2
1625708550000|2021-07-08 01:42:30|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1625708560000|2021-07-08 01:42:40|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1625708580000|2021-07-08 01:43:00|15839.3|15835.3|15836.8|15832.8|15839.3|15835.3|15836.8|15832.8|2
1625708590000|2021-07-08 01:43:10|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|15
1625708600000|2021-07-08 01:43:20|15840.8|15836.8|15842.8|15838.8|15842.8|15838.8|15840.8|15836.8|5
1625708630000|2021-07-08 01:43:50|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|41
1625708640000|2021-07-08 01:44:00|||||||||1
1625708660000|2021-07-08 01:44:20|||||||||1
1625708670000|2021-07-08 01:44:30|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|3
1625708690000|2021-07-08 01:44:50|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1625708700000|2021-07-08 01:45:00|15836.8|15832.8|15838.3|15834.3|15838.3|15834.3|15835.8|15831.8|10
1625708720000|2021-07-08 01:45:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1625708740000|2021-07-08 01:45:40|||||||||4
1625708750000|2021-07-08 01:45:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1625708760000|2021-07-08 01:46:00|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15832.8|15828.8|3
1625708800000|2021-07-08 01:46:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1625708820000|2021-07-08 01:47:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|2
1625708850000|2021-07-08 01:47:30|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1625708870000|2021-07-08 01:47:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1625708880000|2021-07-08 01:48:00|15832.3|15828.3|15831.8|15827.8|15832.3|15828.3|15831.8|15827.8|8
1625708890000|2021-07-08 01:48:10|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1625708920000|2021-07-08 01:48:40|15830.8|15826.8|15829.8|15825.8|15830.8|15826.8|15829.8|15825.8|18
1625708930000|2021-07-08 01:48:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1625708940000|2021-07-08 01:49:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1625708950000|2021-07-08 01:49:10|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|8
1625708960000|2021-07-08 01:49:20|15828.8|15824.8|15828.3|15824.3|15828.8|15824.8|15828.3|15824.3|2
1625708970000|2021-07-08 01:49:30|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|8
1625708990000|2021-07-08 01:49:50|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1625709000000|2021-07-08 01:50:00|15828.3|15824.3|15825.3|15821.3|15828.3|15824.3|15825.3|15821.3|6
1625709040000|2021-07-08 01:50:40|15826.8|15822.8|15827.3|15823.3|15827.3|15823.3|15826.8|15822.8|5
1625709060000|2021-07-08 01:51:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|3
1625709080000|2021-07-08 01:51:20|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|4
1625709100000|2021-07-08 01:51:40|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|2
1625709110000|2021-07-08 01:51:50|15824.8|15820.8|15826.3|15822.3|15826.3|15822.3|15824.8|15820.8|5
1625709120000|2021-07-08 01:52:00|15822.8|15818.8|15822.3|15818.3|15822.8|15818.8|15822.3|15818.3|14
1625709130000|2021-07-08 01:52:10|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|11
1625709140000|2021-07-08 01:52:20|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|1
1625709150000|2021-07-08 01:52:30|15825.3|15821.3|15825.8|15821.8|15825.8|15821.8|15823.8|15819.8|12
1625709180000|2021-07-08 01:53:00|15825.3|15821.3|15820.8|15816.8|15825.3|15821.3|15820.8|15816.8|8
1625709200000|2021-07-08 01:53:20|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1625709210000|2021-07-08 01:53:30|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1625709220000|2021-07-08 01:53:40|15819.3|15815.3|15822.3|15818.3|15822.3|15818.3|15819.3|15815.3|6
1625709230000|2021-07-08 01:53:50|15821.3|15817.3|15820.8|15816.8|15821.3|15817.3|15820.3|15816.3|10
1625709240000|2021-07-08 01:54:00|15820.3|15816.3|15817.8|15813.8|15820.3|15816.3|15817.8|15813.8|7
1625709250000|2021-07-08 01:54:10|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|4
1625709270000|2021-07-08 01:54:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1625709290000|2021-07-08 01:54:50|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|2
1625709300000|2021-07-08 01:55:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1625709310000|2021-07-08 01:55:10|15819.8|15815.8|15818.3|15814.3|15819.8|15815.8|15818.3|15814.3|5
1625709340000|2021-07-08 01:55:40|15817.3|15813.3|15818.3|15814.3|15818.3|15814.3|15817.3|15813.3|3
1625709350000|2021-07-08 01:55:50|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1625709360000|2021-07-08 01:56:00|15817.3|15813.3|15816.3|15812.3|15817.3|15813.3|15816.3|15812.3|9
1625709380000|2021-07-08 01:56:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|3
1625709390000|2021-07-08 01:56:30|15814.3|15810.3|15813.3|15809.3|15814.3|15810.3|15813.3|15809.3|7
1625709400000|2021-07-08 01:56:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1625709420000|2021-07-08 01:57:00|15813.3|15809.3|15812.8|15808.8|15814.3|15810.3|15812.8|15808.8|8
1625709430000|2021-07-08 01:57:10|15813.3|15809.3|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|7
1625709440000|2021-07-08 01:57:20|15810.8|15806.8|15811.3|15807.3|15811.3|15807.3|15810.8|15806.8|35
1625709450000|2021-07-08 01:57:30|15812.8|15808.8|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|6
1625709460000|2021-07-08 01:57:40|15814.3|15810.3|15815.3|15811.3|15815.3|15811.3|15814.3|15810.3|6
1625709470000|2021-07-08 01:57:50|||||||||13
1625709480000|2021-07-08 01:58:00|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15812.3|15808.3|7
1625709500000|2021-07-08 01:58:20|15814.8|15810.8|15815.8|15811.8|15815.8|15811.8|15814.8|15810.8|4
1625709510000|2021-07-08 01:58:30|||||||||1
1625709530000|2021-07-08 01:58:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1625709540000|2021-07-08 01:59:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|3
1625709550000|2021-07-08 01:59:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1625709560000|2021-07-08 01:59:20|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|3
1625709580000|2021-07-08 01:59:40|||||||||1
1625709590000|2021-07-08 01:59:50|||||||||1
1625709600000|2021-07-08 02:00:00|15813.3|15809.3|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|5
1625709620000|2021-07-08 02:00:20|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|5
1625709650000|2021-07-08 02:00:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|2
1625709660000|2021-07-08 02:01:00|15813.3|15809.3|15814.3|15810.3|15814.3|15810.3|15812.3|15808.3|6
1625709670000|2021-07-08 02:01:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|6
1625709690000|2021-07-08 02:01:30|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|13
1625709700000|2021-07-08 02:01:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|3
1625709710000|2021-07-08 02:01:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|2
1625709720000|2021-07-08 02:02:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1625709730000|2021-07-08 02:02:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625709740000|2021-07-08 02:02:20|||||||||1
1625709760000|2021-07-08 02:02:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|12
1625709780000|2021-07-08 02:03:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1625709790000|2021-07-08 02:03:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625709810000|2021-07-08 02:03:30|15816.3|15812.3|15817.8|15813.8|15817.8|15813.8|15816.3|15812.3|6
1625709820000|2021-07-08 02:03:40|15818.3|15814.3|15820.3|15816.3|15821.3|15817.3|15818.3|15814.3|22
1625709830000|2021-07-08 02:03:50|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|6
1625709840000|2021-07-08 02:04:00|15822.8|15818.8|15819.8|15815.8|15822.8|15818.8|15819.8|15815.8|14
1625709850000|2021-07-08 02:04:10|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1625709870000|2021-07-08 02:04:30|15820.8|15816.8|15823.3|15819.3|15823.3|15819.3|15820.8|15816.8|12
1625709880000|2021-07-08 02:04:40|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1625709890000|2021-07-08 02:04:50|||||||||2
1625709900000|2021-07-08 02:05:00|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|2
1625709910000|2021-07-08 02:05:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1625709950000|2021-07-08 02:05:50|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.8|15820.8|5
1625709960000|2021-07-08 02:06:00|15826.3|15822.3|15825.3|15821.3|15826.3|15822.3|15825.3|15821.3|18
1625709980000|2021-07-08 02:06:20|||||||||19
1625710000000|2021-07-08 02:06:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1625710010000|2021-07-08 02:06:50|15827.3|15823.3|15826.8|15822.8|15827.3|15823.3|15826.8|15822.8|4
1625710020000|2021-07-08 02:07:00|15828.3|15824.3|15829.3|15825.3|15829.3|15825.3|15826.8|15822.8|22
1625710030000|2021-07-08 02:07:10|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1625710040000|2021-07-08 02:07:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1625710050000|2021-07-08 02:07:30|15830.8|15826.8|15829.8|15825.8|15831.3|15827.3|15829.3|15825.3|8
1625710080000|2021-07-08 02:08:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|5
1625710090000|2021-07-08 02:08:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1625710120000|2021-07-08 02:08:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|3
1625710130000|2021-07-08 02:08:50|15831.3|15827.3|15829.8|15825.8|15831.3|15827.3|15829.8|15825.8|11
1625710140000|2021-07-08 02:09:00|15828.8|15824.8|15827.8|15823.8|15828.8|15824.8|15827.8|15823.8|3
1625710150000|2021-07-08 02:09:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|12
1625710160000|2021-07-08 02:09:20|||||||||1
1625710170000|2021-07-08 02:09:30|15831.8|15827.8|15830.8|15826.8|15831.8|15827.8|15830.8|15826.8|5
1625710180000|2021-07-08 02:09:40|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|14
1625710190000|2021-07-08 02:09:50|15833.3|15829.3|15831.8|15827.8|15833.3|15829.3|15831.8|15827.8|5
1625710200000|2021-07-08 02:10:00|15832.3|15828.3|15833.3|15829.3|15833.3|15829.3|15831.3|15827.3|16
1625710260000|2021-07-08 02:11:00|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|3
1625710270000|2021-07-08 02:11:10|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1625710280000|2021-07-08 02:11:20|15829.8|15825.8|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|3
1625710300000|2021-07-08 02:11:40|||||||||1
1625710310000|2021-07-08 02:11:50|||||||||2
1625710320000|2021-07-08 02:12:00|15830.3|15826.3|15829.8|15825.8|15831.3|15827.3|15829.8|15825.8|13
1625710340000|2021-07-08 02:12:20|15833.3|15829.3|15831.3|15827.3|15833.3|15829.3|15831.3|15827.3|6
1625710350000|2021-07-08 02:12:30|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15829.3|15825.3|25
1625710360000|2021-07-08 02:12:40|15829.3|15825.3|15827.3|15823.3|15829.3|15825.3|15827.3|15823.3|12
1625710370000|2021-07-08 02:12:50|15828.3|15824.3|15827.8|15823.8|15828.3|15824.3|15827.8|15823.8|11
1625710380000|2021-07-08 02:13:00|15825.3|15821.3|15824.8|15820.8|15825.3|15821.3|15824.8|15820.8|13
1625710390000|2021-07-08 02:13:10|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|10
1625710400000|2021-07-08 02:13:20|15826.3|15822.3|15825.3|15821.3|15826.3|15822.3|15825.3|15821.3|4
1625710410000|2021-07-08 02:13:30|15824.3|15820.3|15823.3|15819.3|15824.3|15820.3|15823.3|15819.3|11
1625710420000|2021-07-08 02:13:40|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|6
1625710430000|2021-07-08 02:13:50|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|16
1625710440000|2021-07-08 02:14:00|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|3
1625710450000|2021-07-08 02:14:10|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|2
1625710470000|2021-07-08 02:14:30|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|20
1625710480000|2021-07-08 02:14:40|15824.3|15820.3|15823.3|15819.3|15824.3|15820.3|15823.3|15819.3|3
1625710500000|2021-07-08 02:15:00|15824.3|15820.3|15823.8|15819.8|15824.3|15820.3|15823.8|15819.8|8
1625710520000|2021-07-08 02:15:20|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|5
1625710540000|2021-07-08 02:15:40|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|2
1625710550000|2021-07-08 02:15:50|15823.8|15819.8|15824.3|15820.3|15824.3|15820.3|15823.8|15819.8|8
1625710560000|2021-07-08 02:16:00|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|6
1625710580000|2021-07-08 02:16:20|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|4
1625710590000|2021-07-08 02:16:30|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|4
1625710600000|2021-07-08 02:16:40|15822.3|15818.3|15822.8|15818.8|15822.8|15818.8|15822.3|15818.3|4
1625710620000|2021-07-08 02:17:00|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|3
1625710640000|2021-07-08 02:17:20|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|3
1625710660000|2021-07-08 02:17:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625710680000|2021-07-08 02:18:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|3
1625710700000|2021-07-08 02:18:20|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625710710000|2021-07-08 02:18:30|||||||||1
1625710720000|2021-07-08 02:18:40|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|9
1625710730000|2021-07-08 02:18:50|||||||||3
1625710740000|2021-07-08 02:19:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1625710760000|2021-07-08 02:19:20|||||||||4
1625710780000|2021-07-08 02:19:40|||||||||7
1625710800000|2021-07-08 02:20:00|15819.8|15815.8|15819.3|15815.3|15821.3|15817.3|15819.3|15815.3|7
1625710820000|2021-07-08 02:20:20|15820.8|15816.8|15819.8|15815.8|15821.3|15817.3|15819.8|15815.8|13
1625710830000|2021-07-08 02:20:30|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1625710840000|2021-07-08 02:20:40|||||||||1
1625710850000|2021-07-08 02:20:50|||||||||1
1625710860000|2021-07-08 02:21:00|||||||||2
1625710870000|2021-07-08 02:21:10|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1625710880000|2021-07-08 02:21:20|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|8
1625710900000|2021-07-08 02:21:40|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|1
1625710910000|2021-07-08 02:21:50|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1625710920000|2021-07-08 02:22:00|||||||||2
1625710930000|2021-07-08 02:22:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|13
1625710940000|2021-07-08 02:22:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1625710950000|2021-07-08 02:22:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|7
1625710960000|2021-07-08 02:22:40|15817.3|15813.3|15817.3|15813.3|15817.8|15813.8|15817.3|15813.3|5
1625710970000|2021-07-08 02:22:50|15817.8|15813.8|15817.3|15813.3|15817.8|15813.8|15817.3|15813.3|101
1625710980000|2021-07-08 02:23:00|15815.3|15811.3|15813.8|15809.8|15815.3|15811.3|15812.8|15808.8|20
1625710990000|2021-07-08 02:23:10|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1625711000000|2021-07-08 02:23:20|15812.8|15808.8|15812.3|15808.3|15813.8|15809.8|15812.3|15808.3|23
1625711020000|2021-07-08 02:23:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|3
1625711030000|2021-07-08 02:23:50|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|6
1625711040000|2021-07-08 02:24:00|15812.8|15808.8|15811.8|15807.8|15812.8|15808.8|15811.8|15807.8|17
1625711050000|2021-07-08 02:24:10|||||||||9
1625711070000|2021-07-08 02:24:30|||||||||10
1625711080000|2021-07-08 02:24:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|11
1625711090000|2021-07-08 02:24:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|6
1625711100000|2021-07-08 02:25:00|15809.3|15805.3|15808.3|15804.3|15809.3|15805.3|15808.3|15804.3|7
1625711120000|2021-07-08 02:25:20|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1625711130000|2021-07-08 02:25:30|||||||||2
1625711150000|2021-07-08 02:25:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1625711160000|2021-07-08 02:26:00|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15809.8|15805.8|14
1625711170000|2021-07-08 02:26:10|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|9
1625711180000|2021-07-08 02:26:20|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|11
1625711190000|2021-07-08 02:26:30|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|4
1625711220000|2021-07-08 02:27:00|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1625711230000|2021-07-08 02:27:10|15815.8|15811.8|15817.3|15813.3|15817.3|15813.3|15815.8|15811.8|18
1625711240000|2021-07-08 02:27:20|||||||||3
1625711250000|2021-07-08 02:27:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|4
1625711270000|2021-07-08 02:27:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625711280000|2021-07-08 02:28:00|15814.3|15810.3|15817.8|15813.8|15817.8|15813.8|15814.3|15810.3|16
1625711300000|2021-07-08 02:28:20|15818.8|15814.8|15819.8|15815.8|15819.8|15815.8|15818.8|15814.8|20
1625711320000|2021-07-08 02:28:40|||||||||6
1625711330000|2021-07-08 02:28:50|15818.3|15814.3|15819.8|15815.8|15819.8|15815.8|15818.3|15814.3|17
1625711340000|2021-07-08 02:29:00|15820.3|15816.3|15817.8|15813.8|15820.3|15816.3|15817.8|15813.8|11
1625711350000|2021-07-08 02:29:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|2
1625711360000|2021-07-08 02:29:20|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1625711370000|2021-07-08 02:29:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625711380000|2021-07-08 02:29:40|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1625711390000|2021-07-08 02:29:50|15820.3|15816.3|15819.3|15815.3|15820.8|15816.8|15819.3|15815.3|14
1625711400000|2021-07-08 02:30:00|15816.8|15812.8|15818.8|15814.8|15818.8|15814.8|15816.8|15812.8|23
1625711410000|2021-07-08 02:30:10|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|5
1625711420000|2021-07-08 02:30:20|15821.8|15817.8|15819.3|15815.3|15821.8|15817.8|15819.3|15815.3|2
1625711480000|2021-07-08 02:31:20|||||||||4
1625711490000|2021-07-08 02:31:30|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1625711500000|2021-07-08 02:31:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1625711510000|2021-07-08 02:31:50|15821.3|15817.3|15823.3|15819.3|15823.3|15819.3|15821.3|15817.3|36
1625711520000|2021-07-08 02:32:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1625711540000|2021-07-08 02:32:20|15823.3|15819.3|15823.3|15819.3|15824.8|15820.8|15822.8|15818.8|28
1625711580000|2021-07-08 02:33:00|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|6
1625711610000|2021-07-08 02:33:30|||||||||1
1625711630000|2021-07-08 02:33:50|15822.8|15818.8|15823.3|15819.3|15823.8|15819.8|15822.8|15818.8|23
1625711640000|2021-07-08 02:34:00|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|7
1625711670000|2021-07-08 02:34:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|1
1625711690000|2021-07-08 02:34:50|15822.8|15818.8|15823.3|15819.3|15823.3|15819.3|15822.8|15818.8|18
1625711700000|2021-07-08 02:35:00|15822.3|15818.3|15822.3|15818.3|15823.3|15819.3|15822.3|15818.3|26
1625711720000|2021-07-08 02:35:20|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|39
1625711730000|2021-07-08 02:35:30|||||||||6
1625711740000|2021-07-08 02:35:40|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|2
1625711750000|2021-07-08 02:35:50|15822.8|15818.8|15822.3|15818.3|15822.8|15818.8|15822.3|15818.3|13
1625711760000|2021-07-08 02:36:00|||||||||9
1625711770000|2021-07-08 02:36:10|15819.8|15815.8|15814.8|15810.8|15819.8|15815.8|15814.8|15810.8|55
1625711790000|2021-07-08 02:36:30|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|5
1625711800000|2021-07-08 02:36:40|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|3
1625711810000|2021-07-08 02:36:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1625711820000|2021-07-08 02:37:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|4
1625711830000|2021-07-08 02:37:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1625711850000|2021-07-08 02:37:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|7
1625711860000|2021-07-08 02:37:40|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|6
1625711870000|2021-07-08 02:37:50|15809.8|15805.8|15811.8|15807.8|15811.8|15807.8|15809.8|15805.8|11
1625711880000|2021-07-08 02:38:00|15810.3|15806.3|15813.3|15809.3|15813.3|15809.3|15810.3|15806.3|6
1625711910000|2021-07-08 02:38:30|15812.8|15808.8|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|7
1625711920000|2021-07-08 02:38:40|||||||||1
1625711930000|2021-07-08 02:38:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1625711940000|2021-07-08 02:39:00|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|12
1625711960000|2021-07-08 02:39:20|||||||||6
1625711970000|2021-07-08 02:39:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1625711980000|2021-07-08 02:39:40|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.8|15808.8|5
1625712000000|2021-07-08 02:40:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|5
1625712010000|2021-07-08 02:40:10|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|4
1625712020000|2021-07-08 02:40:20|15812.3|15808.3|15811.8|15807.8|15812.3|15808.3|15811.8|15807.8|9
1625712030000|2021-07-08 02:40:30|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1625712040000|2021-07-08 02:40:40|15811.8|15807.8|15813.8|15809.8|15813.8|15809.8|15811.8|15807.8|5
1625712050000|2021-07-08 02:40:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1625712060000|2021-07-08 02:41:00|15811.3|15807.3|15813.3|15809.3|15813.3|15809.3|15811.3|15807.3|3
1625712070000|2021-07-08 02:41:10|15812.8|15808.8|15811.8|15807.8|15812.8|15808.8|15811.8|15807.8|2
1625712080000|2021-07-08 02:41:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|13
1625712090000|2021-07-08 02:41:30|15812.8|15808.8|15811.8|15807.8|15812.8|15808.8|15811.8|15807.8|3
1625712100000|2021-07-08 02:41:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1625712110000|2021-07-08 02:41:50|||||||||4
1625712120000|2021-07-08 02:42:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|6
1625712130000|2021-07-08 02:42:10|15812.8|15808.8|15812.3|15808.3|15812.8|15808.8|15812.3|15808.3|5
1625712140000|2021-07-08 02:42:20|15812.8|15808.8|15813.8|15809.8|15814.3|15810.3|15812.8|15808.8|5
1625712150000|2021-07-08 02:42:30|15814.8|15810.8|15814.3|15810.3|15814.8|15810.8|15814.3|15810.3|2
1625712160000|2021-07-08 02:42:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1625712170000|2021-07-08 02:42:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|2
1625712180000|2021-07-08 02:43:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1625712200000|2021-07-08 02:43:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1625712210000|2021-07-08 02:43:30|15813.8|15809.8|15814.3|15810.3|15814.3|15810.3|15813.8|15809.8|2
1625712230000|2021-07-08 02:43:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|4
1625712240000|2021-07-08 02:44:00|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|4
1625712280000|2021-07-08 02:44:40|||||||||1
1625712300000|2021-07-08 02:45:00|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|3
1625712310000|2021-07-08 02:45:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1625712330000|2021-07-08 02:45:30|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1625712340000|2021-07-08 02:45:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1625712350000|2021-07-08 02:45:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|3
1625712360000|2021-07-08 02:46:00|15813.8|15809.8|15813.3|15809.3|15813.8|15809.8|15813.3|15809.3|3
1625712370000|2021-07-08 02:46:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1625712390000|2021-07-08 02:46:30|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|6
1625712400000|2021-07-08 02:46:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1625712420000|2021-07-08 02:47:00|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|5
1625712430000|2021-07-08 02:47:10|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|3
1625712450000|2021-07-08 02:47:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1625712480000|2021-07-08 02:48:00|15814.8|15810.8|15815.3|15811.3|15815.3|15811.3|15814.3|15810.3|5
1625712490000|2021-07-08 02:48:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|4
1625712500000|2021-07-08 02:48:20|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625712520000|2021-07-08 02:48:40|||||||||5
1625712540000|2021-07-08 02:49:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|2
1625712560000|2021-07-08 02:49:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1625712570000|2021-07-08 02:49:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|7
1625712600000|2021-07-08 02:50:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1625712610000|2021-07-08 02:50:10|||||||||3
1625712620000|2021-07-08 02:50:20|||||||||1
1625712630000|2021-07-08 02:50:30|15815.3|15811.3|15816.3|15812.3|15816.3|15812.3|15815.3|15811.3|4
1625712640000|2021-07-08 02:50:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1625712660000|2021-07-08 02:51:00|15818.8|15814.8|15818.3|15814.3|15818.8|15814.8|15818.3|15814.3|18
1625712670000|2021-07-08 02:51:10|||||||||5
1625712690000|2021-07-08 02:51:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625712700000|2021-07-08 02:51:40|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1625712720000|2021-07-08 02:52:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1625712730000|2021-07-08 02:52:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1625712740000|2021-07-08 02:52:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|4
1625712760000|2021-07-08 02:52:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1625712780000|2021-07-08 02:53:00|15816.8|15812.8|15815.8|15811.8|15816.8|15812.8|15815.8|15811.8|4
1625712800000|2021-07-08 02:53:20|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1625712810000|2021-07-08 02:53:30|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1625712840000|2021-07-08 02:54:00|15819.3|15815.3|15818.3|15814.3|15819.3|15815.3|15817.8|15813.8|4
1625712850000|2021-07-08 02:54:10|15817.3|15813.3|15817.8|15813.8|15817.8|15813.8|15817.3|15813.3|4
1625712870000|2021-07-08 02:54:30|15817.3|15813.3|15814.8|15810.8|15817.3|15813.3|15814.8|15810.8|6
1625712880000|2021-07-08 02:54:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1625712900000|2021-07-08 02:55:00|15814.3|15810.3|15812.8|15808.8|15814.3|15810.3|15812.8|15808.8|3
1625712910000|2021-07-08 02:55:10|||||||||1
1625712920000|2021-07-08 02:55:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|5
1625712930000|2021-07-08 02:55:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|4
1625712960000|2021-07-08 02:56:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1625713000000|2021-07-08 02:56:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1625713010000|2021-07-08 02:56:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1625713020000|2021-07-08 02:57:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1625713030000|2021-07-08 02:57:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1625713040000|2021-07-08 02:57:20|||||||||1
1625713060000|2021-07-08 02:57:40|15815.3|15811.3|15816.8|15812.8|15816.8|15812.8|15815.3|15811.3|5
1625713070000|2021-07-08 02:57:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625713080000|2021-07-08 02:58:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1625713090000|2021-07-08 02:58:10|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1625713110000|2021-07-08 02:58:30|15814.8|15810.8|15816.3|15812.3|15816.3|15812.3|15814.8|15810.8|3
1625713120000|2021-07-08 02:58:40|||||||||1
1625713140000|2021-07-08 02:59:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1625713150000|2021-07-08 02:59:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|3
1625713160000|2021-07-08 02:59:20|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|4
1625713170000|2021-07-08 02:59:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1625713200000|2021-07-08 03:00:00|15813.8|15809.8|15814.8|15810.8|15815.3|15811.3|15813.8|15809.8|7
1625713230000|2021-07-08 03:00:30|15814.3|15810.3|15812.8|15808.8|15814.3|15810.3|15812.8|15808.8|4
1625713240000|2021-07-08 03:00:40|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15813.3|15809.3|5
1625713260000|2021-07-08 03:01:00|15812.8|15808.8|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|5
1625713300000|2021-07-08 03:01:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1625713320000|2021-07-08 03:02:00|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.8|15808.8|3
1625713360000|2021-07-08 03:02:40|||||||||2
1625713370000|2021-07-08 03:02:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1625713380000|2021-07-08 03:03:00|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15811.3|15807.3|25
1625713390000|2021-07-08 03:03:10|15812.8|15808.8|15811.3|15807.3|15813.8|15809.8|15811.3|15807.3|7
1625713410000|2021-07-08 03:03:30|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|5
1625713420000|2021-07-08 03:03:40|||||||||1
1625713440000|2021-07-08 03:04:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|3
1625713450000|2021-07-08 03:04:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1625713460000|2021-07-08 03:04:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1625713480000|2021-07-08 03:04:40|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1625713490000|2021-07-08 03:04:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1625713500000|2021-07-08 03:05:00|15817.8|15813.8|15815.8|15811.8|15817.8|15813.8|15815.8|15811.8|2
1625713510000|2021-07-08 03:05:10|||||||||2
1625713520000|2021-07-08 03:05:20|15815.3|15811.3|15814.8|15810.8|15815.3|15811.3|15814.8|15810.8|2
1625713530000|2021-07-08 03:05:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1625713540000|2021-07-08 03:05:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1625713560000|2021-07-08 03:06:00|||||||||2
1625713610000|2021-07-08 03:06:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1625713620000|2021-07-08 03:07:00|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1625713630000|2021-07-08 03:07:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15
1625713640000|2021-07-08 03:07:20|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1625713670000|2021-07-08 03:07:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1625713680000|2021-07-08 03:08:00|15819.8|15815.8|15821.8|15817.8|15821.8|15817.8|15819.3|15815.3|5
1625713690000|2021-07-08 03:08:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1625713710000|2021-07-08 03:08:30|||||||||3
1625713720000|2021-07-08 03:08:40|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1625713740000|2021-07-08 03:09:00|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15819.8|15815.8|3
1625713760000|2021-07-08 03:09:20|||||||||3
1625713790000|2021-07-08 03:09:50|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|19
1625713800000|2021-07-08 03:10:00|15822.8|15818.8|15821.8|15817.8|15824.3|15820.3|15821.8|15817.8|6
1625713810000|2021-07-08 03:10:10|15824.3|15820.3|15825.3|15821.3|15825.3|15821.3|15823.3|15819.3|30
1625713820000|2021-07-08 03:10:20|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1625713830000|2021-07-08 03:10:30|15825.3|15821.3|15827.3|15823.3|15827.3|15823.3|15825.3|15821.3|31
1625713840000|2021-07-08 03:10:40|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|6
1625713850000|2021-07-08 03:10:50|15828.3|15824.3|15829.8|15825.8|15829.8|15825.8|15828.3|15824.3|10
1625713860000|2021-07-08 03:11:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15827.8|15823.8|4
1625713870000|2021-07-08 03:11:10|||||||||2
1625713880000|2021-07-08 03:11:20|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|9
1625713890000|2021-07-08 03:11:30|15828.3|15824.3|15828.8|15824.8|15829.3|15825.3|15828.3|15824.3|6
1625713910000|2021-07-08 03:11:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1625713920000|2021-07-08 03:12:00|15826.3|15822.3|15827.3|15823.3|15827.3|15823.3|15826.3|15822.3|16
1625713940000|2021-07-08 03:12:20|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|3
1625713950000|2021-07-08 03:12:30|15826.8|15822.8|15826.3|15822.3|15826.8|15822.8|15826.3|15822.3|49
1625713960000|2021-07-08 03:12:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|34
1625713970000|2021-07-08 03:12:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|7
1625713980000|2021-07-08 03:13:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.3|15822.3|39
1625713990000|2021-07-08 03:13:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|5
1625714020000|2021-07-08 03:13:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|2
1625714040000|2021-07-08 03:14:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|8
1625714070000|2021-07-08 03:14:30|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1625714090000|2021-07-08 03:14:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|2
1625714100000|2021-07-08 03:15:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|7
1625714120000|2021-07-08 03:15:20|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1625714140000|2021-07-08 03:15:40|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|70
1625714150000|2021-07-08 03:15:50|15823.8|15819.8|15823.3|15819.3|15823.8|15819.8|15823.3|15819.3|4
1625714160000|2021-07-08 03:16:00|15822.3|15818.3|15819.8|15815.8|15822.3|15818.3|15819.8|15815.8|3
1625714170000|2021-07-08 03:16:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|4
1625714180000|2021-07-08 03:16:20|||||||||1
1625714190000|2021-07-08 03:16:30|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|2
1625714200000|2021-07-08 03:16:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|3
1625714210000|2021-07-08 03:16:50|||||||||1
1625714220000|2021-07-08 03:17:00|15818.8|15814.8|15818.3|15814.3|15818.8|15814.8|15818.3|15814.3|7
1625714240000|2021-07-08 03:17:20|15818.8|15814.8|15819.3|15815.3|15819.3|15815.3|15818.8|15814.8|7
1625714250000|2021-07-08 03:17:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1625714270000|2021-07-08 03:17:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1625714290000|2021-07-08 03:18:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|4
1625714300000|2021-07-08 03:18:20|15818.8|15814.8|15819.3|15815.3|15819.3|15815.3|15818.8|15814.8|2
1625714310000|2021-07-08 03:18:30|||||||||1
1625714320000|2021-07-08 03:18:40|||||||||2
1625714330000|2021-07-08 03:18:50|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|2
1625714340000|2021-07-08 03:19:00|15820.8|15816.8|15821.3|15817.3|15821.3|15817.3|15820.8|15816.8|6
1625714350000|2021-07-08 03:19:10|15821.8|15817.8|15822.3|15818.3|15822.3|15818.3|15821.8|15817.8|9
1625714370000|2021-07-08 03:19:30|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1625714380000|2021-07-08 03:19:40|||||||||4
1625714390000|2021-07-08 03:19:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1625714400000|2021-07-08 03:20:00|15819.8|15815.8|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|2
1625714410000|2021-07-08 03:20:10|15822.8|15818.8|15823.3|15819.3|15823.3|15819.3|15822.8|15818.8|8
1625714430000|2021-07-08 03:20:30|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1625714460000|2021-07-08 03:21:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|2
1625714510000|2021-07-08 03:21:50|15821.8|15817.8|15820.3|15816.3|15821.8|15817.8|15820.3|15816.3|2
1625714520000|2021-07-08 03:22:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1625714560000|2021-07-08 03:22:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1625714580000|2021-07-08 03:23:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1625714590000|2021-07-08 03:23:10|||||||||1
1625714630000|2021-07-08 03:23:50|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|1
1625714640000|2021-07-08 03:24:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1625714660000|2021-07-08 03:24:20|||||||||4
1625714670000|2021-07-08 03:24:30|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|4
1625714680000|2021-07-08 03:24:40|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15819.3|15815.3|5
1625714690000|2021-07-08 03:24:50|||||||||3
1625714700000|2021-07-08 03:25:00|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|3
1625714760000|2021-07-08 03:26:00|15817.8|15813.8|15817.3|15813.3|15817.8|15813.8|15817.3|15813.3|2
1625714790000|2021-07-08 03:26:30|||||||||1
1625714800000|2021-07-08 03:26:40|15820.3|15816.3|15820.8|15816.8|15820.8|15816.8|15820.3|15816.3|3
1625714820000|2021-07-08 03:27:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1625714840000|2021-07-08 03:27:20|15821.3|15817.3|15821.8|15817.8|15821.8|15817.8|15821.3|15817.3|11
1625714860000|2021-07-08 03:27:40|||||||||2
1625714880000|2021-07-08 03:28:00|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1625714900000|2021-07-08 03:28:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1625714910000|2021-07-08 03:28:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|4
1625714930000|2021-07-08 03:28:50|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|3
1625714940000|2021-07-08 03:29:00|15820.3|15816.3|15821.3|15817.3|15821.3|15817.3|15820.3|15816.3|4
1625714960000|2021-07-08 03:29:20|||||||||5
1625714980000|2021-07-08 03:29:40|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1625714990000|2021-07-08 03:29:50|||||||||1
1625715000000|2021-07-08 03:30:00|15820.3|15816.3|15822.3|15818.3|15822.3|15818.3|15820.3|15816.3|11
1625715010000|2021-07-08 03:30:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|3
1625715020000|2021-07-08 03:30:20|15822.8|15818.8|15824.8|15820.8|15824.8|15820.8|15822.8|15818.8|15
1625715030000|2021-07-08 03:30:30|15823.8|15819.8|15826.3|15822.3|15826.3|15822.3|15823.8|15819.8|12
1625715040000|2021-07-08 03:30:40|||||||||6
1625715050000|2021-07-08 03:30:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|6
1625715060000|2021-07-08 03:31:00|15825.3|15821.3|15827.3|15823.3|15827.3|15823.3|15825.3|15821.3|4
1625715100000|2021-07-08 03:31:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1625715110000|2021-07-08 03:31:50|15826.8|15822.8|15823.8|15819.8|15826.8|15822.8|15823.8|15819.8|10
1625715120000|2021-07-08 03:32:00|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15821.3|15817.3|11
1625715130000|2021-07-08 03:32:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|2
1625715140000|2021-07-08 03:32:20|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|11
1625715150000|2021-07-08 03:32:30|15824.3|15820.3|15822.3|15818.3|15824.3|15820.3|15822.3|15818.3|16
1625715160000|2021-07-08 03:32:40|15821.8|15817.8|15822.3|15818.3|15824.3|15820.3|15821.8|15817.8|9
1625715170000|2021-07-08 03:32:50|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|7
1625715180000|2021-07-08 03:33:00|15822.3|15818.3|15819.8|15815.8|15822.3|15818.3|15819.8|15815.8|19
1625715190000|2021-07-08 03:33:10|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1625715200000|2021-07-08 03:33:20|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|4
1625715210000|2021-07-08 03:33:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1625715220000|2021-07-08 03:33:40|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1625715240000|2021-07-08 03:34:00|15823.8|15819.8|15824.3|15820.3|15824.3|15820.3|15822.8|15818.8|5
1625715250000|2021-07-08 03:34:10|15824.8|15820.8|15825.8|15821.8|15825.8|15821.8|15824.8|15820.8|10
1625715260000|2021-07-08 03:34:20|15826.3|15822.3|15827.3|15823.3|15827.3|15823.3|15826.3|15822.3|6
1625715270000|2021-07-08 03:34:30|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|7
1625715290000|2021-07-08 03:34:50|15827.8|15823.8|15829.1|15825.1|15829.1|15825.1|15827.8|15823.8|6
1625715300000|2021-07-08 03:35:00|15829.7|15825.7|15828.7|15824.7|15829.7|15825.7|15828.7|15824.7|3
1625715320000|2021-07-08 03:35:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|3
1625715330000|2021-07-08 03:35:30|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|6
1625715340000|2021-07-08 03:35:40|15829.2|15825.2|15828.2|15824.2|15829.7|15825.7|15828.2|15824.2|10
1625715350000|2021-07-08 03:35:50|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|3
1625715360000|2021-07-08 03:36:00|15827.7|15823.7|15827.2|15823.2|15827.7|15823.7|15827.2|15823.2|5
1625715370000|2021-07-08 03:36:10|15829.2|15825.2|15829.7|15825.7|15829.7|15825.7|15829.2|15825.2|6
1625715380000|2021-07-08 03:36:20|15828.2|15824.2|15829.2|15825.2|15829.2|15825.2|15828.2|15824.2|3
1625715400000|2021-07-08 03:36:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|4
1625715420000|2021-07-08 03:37:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1625715430000|2021-07-08 03:37:10|15830.2|15826.2|15829.7|15825.7|15830.2|15826.2|15829.7|15825.7|3
1625715440000|2021-07-08 03:37:20|15830.7|15826.7|15829.7|15825.7|15830.7|15826.7|15829.7|15825.7|5
1625715450000|2021-07-08 03:37:30|15830.7|15826.7|15829.7|15825.7|15830.7|15826.7|15829.7|15825.7|2
1625715460000|2021-07-08 03:37:40|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|7
1625715470000|2021-07-08 03:37:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|5
1625715490000|2021-07-08 03:38:10|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|5
1625715500000|2021-07-08 03:38:20|15831.7|15827.7|15830.7|15826.7|15831.7|15827.7|15830.7|15826.7|4
1625715510000|2021-07-08 03:38:30|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|13
1625715520000|2021-07-08 03:38:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|2
1625715540000|2021-07-08 03:39:00|||||||||9
1625715550000|2021-07-08 03:39:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|12
1625715560000|2021-07-08 03:39:20|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|12
1625715570000|2021-07-08 03:39:30|||||||||5
1625715580000|2021-07-08 03:39:40|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625715590000|2021-07-08 03:39:50|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|5
1625715600000|2021-07-08 03:40:00|15830.2|15826.2|15831.2|15827.2|15831.2|15827.2|15828.7|15824.7|9
1625715610000|2021-07-08 03:40:10|15829.7|15825.7|15830.7|15826.7|15830.7|15826.7|15829.7|15825.7|2
1625715620000|2021-07-08 03:40:20|15831.2|15827.2|15829.7|15825.7|15831.2|15827.2|15829.7|15825.7|2
1625715630000|2021-07-08 03:40:30|15828.7|15824.7|15831.7|15827.7|15831.7|15827.7|15828.7|15824.7|11
1625715640000|2021-07-08 03:40:40|15831.2|15827.2|15831.7|15827.7|15831.7|15827.7|15831.2|15827.2|5
1625715650000|2021-07-08 03:40:50|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625715660000|2021-07-08 03:41:00|15830.7|15826.7|15829.2|15825.2|15830.7|15826.7|15829.2|15825.2|7
1625715680000|2021-07-08 03:41:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|2
1625715690000|2021-07-08 03:41:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625715700000|2021-07-08 03:41:40|15830.7|15826.7|15829.2|15825.2|15830.7|15826.7|15828.7|15824.7|13
1625715710000|2021-07-08 03:41:50|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|4
1625715720000|2021-07-08 03:42:00|15828.2|15824.2|15831.2|15827.2|15831.2|15827.2|15827.7|15823.7|6
1625715730000|2021-07-08 03:42:10|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|1
1625715740000|2021-07-08 03:42:20|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|3
1625715750000|2021-07-08 03:42:30|15829.7|15825.7|15829.2|15825.2|15829.7|15825.7|15829.2|15825.2|3
1625715760000|2021-07-08 03:42:40|||||||||1
1625715780000|2021-07-08 03:43:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|3
1625715790000|2021-07-08 03:43:10|||||||||4
1625715800000|2021-07-08 03:43:20|||||||||1
1625715810000|2021-07-08 03:43:30|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|6
1625715820000|2021-07-08 03:43:40|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|13
1625715830000|2021-07-08 03:43:50|15831.2|15827.2|15830.7|15826.7|15831.2|15827.2|15830.7|15826.7|5
1625715840000|2021-07-08 03:44:00|15832.7|15828.7|15832.2|15828.2|15832.7|15828.7|15832.2|15828.2|21
1625715850000|2021-07-08 03:44:10|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|6
1625715860000|2021-07-08 03:44:20|||||||||6
1625715870000|2021-07-08 03:44:30|15834.2|15830.2|15835.2|15831.2|15835.2|15831.2|15834.2|15830.2|10
1625715880000|2021-07-08 03:44:40|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|6
1625715890000|2021-07-08 03:44:50|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|1
1625715900000|2021-07-08 03:45:00|15835.5|15831.5|15853.3|15849.3|15853.9|15849.9|15835.5|15831.5|17701
1625715910000|2021-07-08 03:45:10|15854|15850|15859.3|15855.3|15862.3|15858.3|15854|15850|30400
1625715920000|2021-07-08 03:45:20|15858|15854|15856.7|15852.7|15858|15854|15853.8|15849.8|31900
1625715930000|2021-07-08 03:45:30|15856.4|15852.4|15859.1|15855.1|15860.8|15856.8|15856.4|15852.4|19750
1625715940000|2021-07-08 03:45:40|15858.9|15854.9|15858.8|15854.8|15859.3|15855.3|15858.1|15854.1|7450
1625715950000|2021-07-08 03:45:50|15859.5|15855.5|15863.9|15859.9|15863.9|15859.9|15859.5|15855.5|12000
1625715960000|2021-07-08 03:46:00|15865.5|15861.5|15869.7|15865.7|15870.9|15866.9|15865.5|15861.5|17500
1625715970000|2021-07-08 03:46:10|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15870.2|15866.2|8200
1625715980000|2021-07-08 03:46:20|15871.4|15867.4|15869|15865|15871.4|15867.4|15869|15865|7650
1625715990000|2021-07-08 03:46:30|15868.3|15864.3|15868.8|15864.8|15869.4|15865.4|15868.2|15864.2|8600
1625716000000|2021-07-08 03:46:40|15866.8|15862.8|15865|15861|15867.3|15863.3|15865|15861|9150
1625716010000|2021-07-08 03:46:50|15865.4|15861.4|15863.7|15859.7|15865.7|15861.7|15863.7|15859.7|7300
1625716020000|2021-07-08 03:47:00|15864.2|15860.2|15864.7|15860.7|15864.7|15860.7|15864.2|15860.2|7300
1625716030000|2021-07-08 03:47:10|15864.8|15860.8|15866|15862|15866|15862|15864.1|15860.1|12250
1625716040000|2021-07-08 03:47:20|15865.1|15861.1|15865.8|15861.8|15866.7|15862.7|15864.6|15860.6|7400
1625716050000|2021-07-08 03:47:30|15864.9|15860.9|15865.9|15861.9|15865.9|15861.9|15863.8|15859.8|3950
1625716060000|2021-07-08 03:47:40|15866.6|15862.6|15867.9|15863.9|15868|15864|15866.5|15862.5|5600
1625716070000|2021-07-08 03:47:50|15868.5|15864.5|15868.4|15864.4|15869.6|15865.6|15868.1|15864.1|7150
1625716080000|2021-07-08 03:48:00|15868.5|15864.5|15870.7|15866.7|15870.7|15866.7|15868.5|15864.5|3750
1625716090000|2021-07-08 03:48:10|15870.5|15866.5|15869.3|15865.3|15870.9|15866.9|15869.2|15865.2|8600
1625716100000|2021-07-08 03:48:20|15870.7|15866.7|15870.3|15866.3|15870.7|15866.7|15869.6|15865.6|6150
1625716110000|2021-07-08 03:48:30|15869.9|15865.9|15869.5|15865.5|15870.4|15866.4|15869.4|15865.4|8300
1625716120000|2021-07-08 03:48:40|15870.2|15866.2|15867.7|15863.7|15870.2|15866.2|15867.7|15863.7|5050
1625716130000|2021-07-08 03:48:50|15867.4|15863.4|15866.7|15862.7|15867.8|15863.8|15866.1|15862.1|6300
1625716140000|2021-07-08 03:49:00|15866.4|15862.4|15865.8|15861.8|15867|15863|15865.8|15861.8|1550
1625716150000|2021-07-08 03:49:10|15865.3|15861.3|15864.6|15860.6|15865.5|15861.5|15864.6|15860.6|7000
1625716160000|2021-07-08 03:49:20|15863.9|15859.9|15864.7|15860.7|15864.7|15860.7|15863.4|15859.4|3300
1625716170000|2021-07-08 03:49:30|15865.3|15861.3|15865.9|15861.9|15866.7|15862.7|15865.1|15861.1|5000
1625716180000|2021-07-08 03:49:40|15865.8|15861.8|15864.8|15860.8|15865.8|15861.8|15864.7|15860.7|4000
1625716190000|2021-07-08 03:49:50|15865.3|15861.3|15865.3|15861.3|15865.5|15861.5|15864.6|15860.6|5850
1625716200000|2021-07-08 03:50:00|15868.9|15864.9|15867.9|15863.9|15869.3|15865.3|15866.3|15862.3|11850
1625716210000|2021-07-08 03:50:10|15867.7|15863.7|15864.4|15860.4|15867.7|15863.7|15864.4|15860.4|5750
1625716220000|2021-07-08 03:50:20|15864.3|15860.3|15863.5|15859.5|15864.3|15860.3|15863.3|15859.3|2650
1625716230000|2021-07-08 03:50:30|15862.8|15858.8|15858.4|15854.4|15862.8|15858.8|15858.4|15854.4|9600
1625716240000|2021-07-08 03:50:40|15856.9|15852.9|15859.4|15855.4|15859.4|15855.4|15856.5|15852.5|5750
1625716250000|2021-07-08 03:50:50|15857.2|15853.2|15857.7|15853.7|15858.1|15854.1|15856.2|15852.2|5200
1625716260000|2021-07-08 03:51:00|15858.5|15854.5|15859.5|15855.5|15859.8|15855.8|15858.5|15854.5|2050
1625716270000|2021-07-08 03:51:10|15859.6|15855.6|15859.5|15855.5|15861.6|15857.6|15859.5|15855.5|10250
1625716280000|2021-07-08 03:51:20|15859.7|15855.7|15856.5|15852.5|15859.7|15855.7|15856.5|15852.5|10950
1625716290000|2021-07-08 03:51:30|15857.1|15853.1|15857|15853|15857.1|15853.1|15857|15853|1500
1625716300000|2021-07-08 03:51:40|15858.3|15854.3|15861.3|15857.3|15861.3|15857.3|15858.3|15854.3|4600
1625716310000|2021-07-08 03:51:50|15861.4|15857.4|15861.7|15857.7|15861.7|15857.7|15860.8|15856.8|5000
1625716320000|2021-07-08 03:52:00|15862.4|15858.4|15868.6|15864.6|15868.6|15864.6|15862.4|15858.4|5450
1625716330000|2021-07-08 03:52:10|15869.4|15865.4|15872.4|15868.4|15873.3|15869.3|15869.4|15865.4|11100
1625716340000|2021-07-08 03:52:20|15872.3|15868.3|15875.8|15871.8|15875.8|15871.8|15871.8|15867.8|8400
1625716350000|2021-07-08 03:52:30|15876.1|15872.1|15877.4|15873.4|15877.4|15873.4|15875.4|15871.4|3100
1625716360000|2021-07-08 03:52:40|15878|15874|15877.1|15873.1|15878|15874|15875.9|15871.9|3550
1625716370000|2021-07-08 03:52:50|15877.4|15873.4|15878.5|15874.5|15878.6|15874.6|15877.2|15873.2|5250
1625716380000|2021-07-08 03:53:00|15879.8|15875.8|15876|15872|15879.8|15875.8|15876|15872|14800
1625716390000|2021-07-08 03:53:10|15875.3|15871.3|15876.6|15872.6|15877.3|15873.3|15875.3|15871.3|2650
1625716400000|2021-07-08 03:53:20|15875.7|15871.7|15876.5|15872.5|15877.7|15873.7|15875.7|15871.7|4250
1625716410000|2021-07-08 03:53:30|15876|15872|15875.8|15871.8|15876.3|15872.3|15875.1|15871.1|4150
1625716420000|2021-07-08 03:53:40|15876|15872|15876.4|15872.4|15877|15873|15875.9|15871.9|1550
1625716430000|2021-07-08 03:53:50|15876.8|15872.8|15878.9|15874.9|15879.5|15875.5|15876.8|15872.8|3350
1625716440000|2021-07-08 03:54:00|15879.1|15875.1|15879.9|15875.9|15879.9|15875.9|15877.4|15873.4|1750
1625716450000|2021-07-08 03:54:10|15880.9|15876.9|15879.6|15875.6|15880.9|15876.9|15879.4|15875.4|5150
1625716460000|2021-07-08 03:54:20|15879.5|15875.5|15879.2|15875.2|15879.7|15875.7|15878.6|15874.6|5750
1625716470000|2021-07-08 03:54:30|15879|15875|15880.6|15876.6|15880.8|15876.8|15879|15875|7450
1625716480000|2021-07-08 03:54:40|15879.7|15875.7|15878.9|15874.9|15880.5|15876.5|15878.9|15874.9|4550
1625716490000|2021-07-08 03:54:50|15878.1|15874.1|15878.6|15874.6|15878.6|15874.6|15877.4|15873.4|6050
1625716500000|2021-07-08 03:55:00|15878|15874|15878.5|15874.5|15879.2|15875.2|15878|15874|6700
1625716510000|2021-07-08 03:55:10|15878.4|15874.4|15878.6|15874.6|15878.6|15874.6|15878.4|15874.4|2050
1625716520000|2021-07-08 03:55:20|15878.5|15874.5|15878.1|15874.1|15878.5|15874.5|15878|15874|3300
1625716530000|2021-07-08 03:55:30|15879.5|15875.5|15878.1|15874.1|15879.5|15875.5|15877.9|15873.9|9100
1625716540000|2021-07-08 03:55:40|15879.2|15875.2|15877.9|15873.9|15879.6|15875.6|15877.9|15873.9|6150
1625716550000|2021-07-08 03:55:50|15878.8|15874.8|15877.1|15873.1|15878.8|15874.8|15877.1|15873.1|2600
1625716560000|2021-07-08 03:56:00|15877|15873|15876.4|15872.4|15877|15873|15876.4|15872.4|5300
1625716570000|2021-07-08 03:56:10|15876.5|15872.5|15870.8|15866.8|15876.9|15872.9|15870.8|15866.8|12150
1625716580000|2021-07-08 03:56:20|15871.1|15867.1|15871.7|15867.7|15871.7|15867.7|15871.1|15867.1|1950
1625716590000|2021-07-08 03:56:30|15873.4|15869.4|15875|15871|15875.2|15871.2|15873.4|15869.4|6050
1625716600000|2021-07-08 03:56:40|15874.9|15870.9|15875.1|15871.1|15875.8|15871.8|15874.9|15870.9|2400
1625716610000|2021-07-08 03:56:50|15873.4|15869.4|15873.7|15869.7|15873.7|15869.7|15872.8|15868.8|5500
1625716620000|2021-07-08 03:57:00|15873.9|15869.9|15870.9|15866.9|15874|15870|15870.9|15866.9|9300
1625716630000|2021-07-08 03:57:10|15870|15866|15869.6|15865.6|15870|15866|15869.6|15865.6|1950
1625716640000|2021-07-08 03:57:20|15869|15865|15869.1|15865.1|15869.1|15865.1|15868.8|15864.8|3150
1625716650000|2021-07-08 03:57:30|15869.3|15865.3|15871.2|15867.2|15871.7|15867.7|15869.3|15865.3|3400
1625716660000|2021-07-08 03:57:40|15870.7|15866.7|15871.5|15867.5|15871.5|15867.5|15869.8|15865.8|3750
1625716670000|2021-07-08 03:57:50|15871.4|15867.4|15871.7|15867.7|15871.7|15867.7|15871|15867|2500
1625716680000|2021-07-08 03:58:00|15871.5|15867.5|15870|15866|15871.5|15867.5|15869.6|15865.6|3350
1625716690000|2021-07-08 03:58:10|15870.4|15866.4|15869.9|15865.9|15871|15867|15869.6|15865.6|5250
1625716700000|2021-07-08 03:58:20|15869.4|15865.4|15869.3|15865.3|15869.7|15865.7|15869.2|15865.2|1950
1625716710000|2021-07-08 03:58:30|15868.7|15864.7|15870.3|15866.3|15870.3|15866.3|15868.7|15864.7|3050
1625716720000|2021-07-08 03:58:40|15870.4|15866.4|15869.3|15865.3|15870.4|15866.4|15869.3|15865.3|5950
1625716730000|2021-07-08 03:58:50|15869.1|15865.1|15871.3|15867.3|15871.3|15867.3|15868.9|15864.9|7000
1625716740000|2021-07-08 03:59:00|15871.8|15867.8|15871.3|15867.3|15873.2|15869.2|15871.3|15867.3|850
1625716750000|2021-07-08 03:59:10|15872.1|15868.1|15871.3|15867.3|15872.1|15868.1|15871|15867|1050
1625716760000|2021-07-08 03:59:20|15872|15868|15870.8|15866.8|15872|15868|15870.8|15866.8|1550
1625716770000|2021-07-08 03:59:30|15871.3|15867.3|15871.9|15867.9|15871.9|15867.9|15871.3|15867.3|2150
1625716780000|2021-07-08 03:59:40|15872.1|15868.1|15871.7|15867.7|15872.2|15868.2|15871|15867|4050
1625716790000|2021-07-08 03:59:50|15870.9|15866.9|15872.1|15868.1|15872.4|15868.4|15870.9|15866.9|1850
1625716800000|2021-07-08 04:00:00|15872.6|15868.6|15872.3|15868.3|15873.2|15869.2|15871.6|15867.6|6550
1625716810000|2021-07-08 04:00:10|15872|15868|15870.1|15866.1|15872|15868|15869.8|15865.8|2300
1625716820000|2021-07-08 04:00:20|15870.7|15866.7|15870.1|15866.1|15870.8|15866.8|15869.4|15865.4|1900
1625716830000|2021-07-08 04:00:30|15870|15866|15870.4|15866.4|15870.4|15866.4|15869.6|15865.6|1300
1625716840000|2021-07-08 04:00:40|15869.2|15865.2|15868|15864|15869.2|15865.2|15867.9|15863.9|2100
1625716850000|2021-07-08 04:00:50|15868.6|15864.6|15869.9|15865.9|15869.9|15865.9|15868.6|15864.6|1950
1625716860000|2021-07-08 04:01:00|15869.8|15865.8|15868.1|15864.1|15869.8|15865.8|15868.1|15864.1|2750
1625716870000|2021-07-08 04:01:10|15867.9|15863.9|15866.2|15862.2|15867.9|15863.9|15866.2|15862.2|2850
1625716880000|2021-07-08 04:01:20|15866.6|15862.6|15867.4|15863.4|15867.4|15863.4|15866.5|15862.5|1550
1625716890000|2021-07-08 04:01:30|15867.3|15863.3|15866.4|15862.4|15867.3|15863.3|15866.4|15862.4|750
1625716900000|2021-07-08 04:01:40|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.4|15861.4|2100
1625716910000|2021-07-08 04:01:50|15867.1|15863.1|15873.4|15869.4|15873.4|15869.4|15867.1|15863.1|5500
1625716920000|2021-07-08 04:02:00|15872.2|15868.2|15869.3|15865.3|15872.2|15868.2|15869.1|15865.1|3250
1625716930000|2021-07-08 04:02:10|15869.4|15865.4|15869.3|15865.3|15869.5|15865.5|15869.2|15865.2|950
1625716940000|2021-07-08 04:02:20|15868.3|15864.3|15866.9|15862.9|15868.4|15864.4|15865.5|15861.5|3800
1625716950000|2021-07-08 04:02:30|15867.1|15863.1|15865.8|15861.8|15867.1|15863.1|15865.7|15861.7|1450
1625716960000|2021-07-08 04:02:40|15865.9|15861.9|15869.1|15865.1|15869.1|15865.1|15865.9|15861.9|2300
1625716970000|2021-07-08 04:02:50|15868.9|15864.9|15868.9|15864.9|15869.9|15865.9|15868.9|15864.9|2050
1625716980000|2021-07-08 04:03:00|15869|15865|15869.5|15865.5|15869.9|15865.9|15869|15865|1500
1625716990000|2021-07-08 04:03:10|15869.4|15865.4|15870.4|15866.4|15870.6|15866.6|15869.4|15865.4|700
1625717000000|2021-07-08 04:03:20|15870.3|15866.3|15870.6|15866.6|15870.7|15866.7|15870.2|15866.2|900
1625717010000|2021-07-08 04:03:30|15870.4|15866.4|15870.4|15866.4|15870.8|15866.8|15870.4|15866.4|2250
1625717020000|2021-07-08 04:03:40|15870.2|15866.2|15869.6|15865.6|15870.3|15866.3|15869.6|15865.6|1400
1625717030000|2021-07-08 04:03:50|15869.8|15865.8|15870.9|15866.9|15871|15867|15869.8|15865.8|1400
1625717040000|2021-07-08 04:04:00|15871.1|15867.1|15870.2|15866.2|15871.5|15867.5|15870.2|15866.2|5000
1625717050000|2021-07-08 04:04:10|15870.1|15866.1|15867.5|15863.5|15870.1|15866.1|15867.5|15863.5|5150
1625717060000|2021-07-08 04:04:20|15867.6|15863.6|15865.2|15861.2|15867.8|15863.8|15865.2|15861.2|6050
1625717070000|2021-07-08 04:04:30|15864.1|15860.1|15865.2|15861.2|15865.2|15861.2|15864.1|15860.1|5750
1625717080000|2021-07-08 04:04:40|15865.4|15861.4|15866.3|15862.3|15866.5|15862.5|15864.6|15860.6|1600
1625717090000|2021-07-08 04:04:50|15866|15862|15868.6|15864.6|15868.6|15864.6|15866|15862|650
1625717100000|2021-07-08 04:05:00|15868.9|15864.9|15867|15863|15868.9|15864.9|15867|15863|750
1625717110000|2021-07-08 04:05:10|15866.5|15862.5|15865.8|15861.8|15866.5|15862.5|15865.8|15861.8|1300
1625717120000|2021-07-08 04:05:20|15866|15862|15866|15862|15866|15862|15865.8|15861.8|900
1625717130000|2021-07-08 04:05:30|15865.9|15861.9|15865.6|15861.6|15867.5|15863.5|15865.2|15861.2|7500
1625717140000|2021-07-08 04:05:40|15866.1|15862.1|15864.5|15860.5|15866.7|15862.7|15864.5|15860.5|1550
1625717150000|2021-07-08 04:05:50|15864.6|15860.6|15866.5|15862.5|15866.9|15862.9|15864.6|15860.6|2500
1625717160000|2021-07-08 04:06:00|15866.6|15862.6|15866.6|15862.6|15867.3|15863.3|15866.3|15862.3|3500
1625717170000|2021-07-08 04:06:10|15866.4|15862.4|15868.2|15864.2|15868.2|15864.2|15865.9|15861.9|1500
1625717180000|2021-07-08 04:06:20|15866.7|15862.7|15865.6|15861.6|15867.3|15863.3|15865.6|15861.6|2400
1625717190000|2021-07-08 04:06:30|15865.7|15861.7|15867.5|15863.5|15867.5|15863.5|15865.7|15861.7|1150
1625717200000|2021-07-08 04:06:40|15868.2|15864.2|15867.5|15863.5|15868.6|15864.6|15867.5|15863.5|1900
1625717210000|2021-07-08 04:06:50|15866.9|15862.9|15866.3|15862.3|15867.1|15863.1|15866.3|15862.3|1200
1625717220000|2021-07-08 04:07:00|15866.2|15862.2|15864.8|15860.8|15866.3|15862.3|15864.5|15860.5|3650
1625717230000|2021-07-08 04:07:10|15865|15861|15864.7|15860.7|15865.3|15861.3|15864.7|15860.7|850
1625717240000|2021-07-08 04:07:20|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|550
1625717250000|2021-07-08 04:07:30|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.5|15859.5|7250
1625717260000|2021-07-08 04:07:40|15863.5|15859.5|15864.2|15860.2|15864.2|15860.2|15863.5|15859.5|2000
1625717270000|2021-07-08 04:07:50|15864.5|15860.5|15864.3|15860.3|15866.4|15862.4|15864.3|15860.3|6400
1625717280000|2021-07-08 04:08:00|15863.2|15859.2|15863.1|15859.1|15863.6|15859.6|15862.1|15858.1|2800
1625717290000|2021-07-08 04:08:10|15863.3|15859.3|15864|15860|15864|15860|15862.3|15858.3|900
1625717300000|2021-07-08 04:08:20|15863.8|15859.8|15863.2|15859.2|15863.8|15859.8|15863.1|15859.1|1050
1625717310000|2021-07-08 04:08:30|15863.5|15859.5|15864.3|15860.3|15864.5|15860.5|15863.2|15859.2|1350
1625717320000|2021-07-08 04:08:40|15864.4|15860.4|15864.1|15860.1|15864.8|15860.8|15864.1|15860.1|950
1625717330000|2021-07-08 04:08:50|15864.4|15860.4|15864.3|15860.3|15864.9|15860.9|15864.3|15860.3|1950
1625717340000|2021-07-08 04:09:00|15864.4|15860.4|15864.1|15860.1|15865.2|15861.2|15864.1|15860.1|2050
1625717350000|2021-07-08 04:09:10|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.1|15859.1|3600
1625717360000|2021-07-08 04:09:20|15863.8|15859.8|15864.1|15860.1|15864.1|15860.1|15863.6|15859.6|900
1625717370000|2021-07-08 04:09:30|15864.2|15860.2|15865.2|15861.2|15865.9|15861.9|15864.2|15860.2|1250
1625717380000|2021-07-08 04:09:40|15865.3|15861.3|15865.6|15861.6|15865.6|15861.6|15865.3|15861.3|600
1625717390000|2021-07-08 04:09:50|15866|15862|15868.3|15864.3|15868.3|15864.3|15866|15862|1150
1625717400000|2021-07-08 04:10:00|15869.2|15865.2|15869.1|15865.1|15870|15866|15868.7|15864.7|3600
1625717410000|2021-07-08 04:10:10|15868.2|15864.2|15868.3|15864.3|15868.4|15864.4|15868|15864|1450
1625717420000|2021-07-08 04:10:20|15868.9|15864.9|15867.5|15863.5|15868.9|15864.9|15867.2|15863.2|1400
1625717430000|2021-07-08 04:10:30|15867.4|15863.4|15866.8|15862.8|15867.4|15863.4|15866.6|15862.6|650
1625717440000|2021-07-08 04:10:40|15865.3|15861.3|15864.9|15860.9|15865.3|15861.3|15864.9|15860.9|950
1625717450000|2021-07-08 04:10:50|15865.2|15861.2|15864|15860|15865.4|15861.4|15864|15860|1800
1625717460000|2021-07-08 04:11:00|15864.1|15860.1|15865|15861|15865|15861|15863.9|15859.9|3050
1625717470000|2021-07-08 04:11:10|15864.9|15860.9|15866.4|15862.4|15866.6|15862.6|15864.9|15860.9|2150
1625717480000|2021-07-08 04:11:20|15866.2|15862.2|15865.8|15861.8|15866.2|15862.2|15865.8|15861.8|600
1625717490000|2021-07-08 04:11:30|15865.9|15861.9|15865.3|15861.3|15866.1|15862.1|15864.4|15860.4|1300
1625717500000|2021-07-08 04:11:40|15865.4|15861.4|15868.7|15864.7|15868.7|15864.7|15865.3|15861.3|1950
1625717510000|2021-07-08 04:11:50|15867.6|15863.6|15867.8|15863.8|15867.8|15863.8|15867.6|15863.6|250
1625717520000|2021-07-08 04:12:00|15867.9|15863.9|15869.1|15865.1|15869.1|15865.1|15867.9|15863.9|750
1625717530000|2021-07-08 04:12:10|15869|15865|15868|15864|15869.1|15865.1|15868|15864|250
1625717540000|2021-07-08 04:12:20|15868.2|15864.2|15867.5|15863.5|15868.2|15864.2|15867.5|15863.5|350
1625717550000|2021-07-08 04:12:30|15867.8|15863.8|15868.7|15864.7|15868.7|15864.7|15867.8|15863.8|200
1625717560000|2021-07-08 04:12:40|15869.3|15865.3|15868.9|15864.9|15870.2|15866.2|15868.9|15864.9|900
1625717570000|2021-07-08 04:12:50|15868.8|15864.8|15869.7|15865.7|15869.7|15865.7|15868.4|15864.4|550
1625717580000|2021-07-08 04:13:00|15870.1|15866.1|15873.3|15869.3|15873.3|15869.3|15870.1|15866.1|3450
1625717590000|2021-07-08 04:13:10|15873.5|15869.5|15870.8|15866.8|15873.7|15869.7|15870.8|15866.8|4050
1625717600000|2021-07-08 04:13:20|15870.3|15866.3|15870.5|15866.5|15870.5|15866.5|15870.3|15866.3|550
1625717610000|2021-07-08 04:13:30|15869.9|15865.9|15870|15866|15870|15866|15869.9|15865.9|1100
1625717620000|2021-07-08 04:13:40|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|800
1625717630000|2021-07-08 04:13:50|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1850
1625717640000|2021-07-08 04:14:00|15869.4|15865.4|15869.3|15865.3|15869.4|15865.4|15869.3|15865.3|500
1625717650000|2021-07-08 04:14:10|15869.5|15865.5|15869.7|15865.7|15869.7|15865.7|15869.2|15865.2|950
1625717660000|2021-07-08 04:14:20|15869.3|15865.3|15869.4|15865.4|15869.4|15865.4|15869.3|15865.3|450
1625717670000|2021-07-08 04:14:30|15869.5|15865.5|15869.6|15865.6|15869.6|15865.6|15869.5|15865.5|450
1625717680000|2021-07-08 04:14:40|15869.3|15865.3|15869.1|15865.1|15869.3|15865.3|15869|15865|1100
1625717690000|2021-07-08 04:14:50|15869.2|15865.2|15869.6|15865.6|15869.6|15865.6|15869|15865|1050
1625717700000|2021-07-08 04:15:00|15869.7|15865.7|15869.8|15865.8|15870.7|15866.7|15869.6|15865.6|1350
1625717710000|2021-07-08 04:15:10|15869.7|15865.7|15869.4|15865.4|15870.2|15866.2|15869.4|15865.4|400
1625717720000|2021-07-08 04:15:20|15869.1|15865.1|15869.1|15865.1|15869.1|15865.1|15869|15865|700
1625717730000|2021-07-08 04:15:30|15869|15865|15867.2|15863.2|15869|15865|15867.2|15863.2|2450
1625717740000|2021-07-08 04:15:40|15867|15863|15865.8|15861.8|15867|15863|15865.8|15861.8|1000
1625717750000|2021-07-08 04:15:50|15865.7|15861.7|15865.7|15861.7|15865.8|15861.8|15865.6|15861.6|1150
1625717760000|2021-07-08 04:16:00|15865.5|15861.5|15865.2|15861.2|15865.5|15861.5|15865.2|15861.2|1400
1625717770000|2021-07-08 04:16:10|15865.5|15861.5|15865.5|15861.5|15865.5|15861.5|15865.2|15861.2|1700
1625717780000|2021-07-08 04:16:20|15865.4|15861.4|15865|15861|15865.4|15861.4|15865|15861|850
1625717790000|2021-07-08 04:16:30|15863.7|15859.7|15862.9|15858.9|15863.7|15859.7|15862.8|15858.8|2550
1625717800000|2021-07-08 04:16:40|15863.9|15859.9|15862.8|15858.8|15864|15860|15862.8|15858.8|4250
1625717810000|2021-07-08 04:16:50|15862.7|15858.7|15863.3|15859.3|15864|15860|15862.7|15858.7|2000
1625717820000|2021-07-08 04:17:00|15863.7|15859.7|15864|15860|15864.2|15860.2|15863.7|15859.7|950
1625717830000|2021-07-08 04:17:10|15864.1|15860.1|15863.3|15859.3|15864.1|15860.1|15863.2|15859.2|800
1625717840000|2021-07-08 04:17:20|15862.8|15858.8|15862.8|15858.8|15862.9|15858.9|15862.8|15858.8|850
1625717850000|2021-07-08 04:17:30|15863.7|15859.7|15863.5|15859.5|15864.3|15860.3|15863.3|15859.3|2050
1625717860000|2021-07-08 04:17:40|15863.3|15859.3|15862|15858|15863.3|15859.3|15861.8|15857.8|2850
1625717870000|2021-07-08 04:17:50|15862.5|15858.5|15863.4|15859.4|15863.6|15859.6|15862.5|15858.5|650
1625717880000|2021-07-08 04:18:00|15863.1|15859.1|15863.2|15859.2|15863.5|15859.5|15863.1|15859.1|1350
1625717890000|2021-07-08 04:18:10|15863|15859|15864.2|15860.2|15864.2|15860.2|15863|15859|3550
1625717900000|2021-07-08 04:18:20|15864.1|15860.1|15861.6|15857.6|15864.1|15860.1|15861.4|15857.4|6500
1625717910000|2021-07-08 04:18:30|15860.9|15856.9|15861.9|15857.9|15861.9|15857.9|15860.9|15856.9|4600
1625717920000|2021-07-08 04:18:40|15862|15858|15862|15858|15862|15858|15862|15858|800
1625717930000|2021-07-08 04:18:50|15860.1|15856.1|15860.4|15856.4|15860.5|15856.5|15860.1|15856.1|3800
1625717940000|2021-07-08 04:19:00|15860.1|15856.1|15858.2|15854.2|15860.1|15856.1|15856.5|15852.5|12650
1625717950000|2021-07-08 04:19:10|15858.5|15854.5|15858.3|15854.3|15859.3|15855.3|15856.9|15852.9|3500
1625717960000|2021-07-08 04:19:20|15858.4|15854.4|15858.2|15854.2|15858.5|15854.5|15857.3|15853.3|800
1625717970000|2021-07-08 04:19:30|15858.3|15854.3|15858.2|15854.2|15858.3|15854.3|15857.7|15853.7|1750
1625717980000|2021-07-08 04:19:40|15858.3|15854.3|15858.4|15854.4|15858.5|15854.5|15858.3|15854.3|400
1625717990000|2021-07-08 04:19:50|15858|15854|15858.8|15854.8|15858.8|15854.8|15857.9|15853.9|2200
1625718000000|2021-07-08 04:20:00|15858.6|15854.6|15856.4|15852.4|15858.6|15854.6|15856|15852|5850
1625718010000|2021-07-08 04:20:10|15857.3|15853.3|15855.7|15851.7|15857.8|15853.8|15855.6|15851.6|3850
1625718020000|2021-07-08 04:20:20|15858.1|15854.1|15855.7|15851.7|15858.1|15854.1|15854.7|15850.7|6150
1625718030000|2021-07-08 04:20:30|15856|15852|15855.6|15851.6|15856.6|15852.6|15855.6|15851.6|2500
1625718040000|2021-07-08 04:20:40|15854.9|15850.9|15856.6|15852.6|15856.6|15852.6|15854.9|15850.9|1000
1625718050000|2021-07-08 04:20:50|15856.3|15852.3|15856.3|15852.3|15856.3|15852.3|15856.2|15852.2|400
1625718060000|2021-07-08 04:21:00|15856|15852|15855.8|15851.8|15856.1|15852.1|15855.1|15851.1|5300
1625718070000|2021-07-08 04:21:10|15855.4|15851.4|15854.8|15850.8|15855.7|15851.7|15854.8|15850.8|800
1625718080000|2021-07-08 04:21:20|15853.8|15849.8|15853.8|15849.8|15853.8|15849.8|15853.7|15849.7|2100
1625718090000|2021-07-08 04:21:30|15854.4|15850.4|15854.1|15850.1|15855|15851|15854.1|15850.1|1650
1625718100000|2021-07-08 04:21:40|15854.4|15850.4|15852.1|15848.1|15854.8|15850.8|15852.1|15848.1|7100
1625718110000|2021-07-08 04:21:50|15852|15848|15853|15849|15853.3|15849.3|15852|15848|700
1625718120000|2021-07-08 04:22:00|15852.4|15848.4|15851.8|15847.8|15852.4|15848.4|15851.8|15847.8|2650
1625718130000|2021-07-08 04:22:10|15851.7|15847.7|15851|15847|15851.7|15847.7|15850.8|15846.8|4700
1625718140000|2021-07-08 04:22:20|15851.2|15847.2|15852.2|15848.2|15852.6|15848.6|15851.2|15847.2|2050
1625718150000|2021-07-08 04:22:30|15850.8|15846.8|15849.8|15845.8|15851.1|15847.1|15849.8|15845.8|3000
1625718160000|2021-07-08 04:22:40|15849.9|15845.9|15850.8|15846.8|15850.8|15846.8|15849.9|15845.9|2250
1625718170000|2021-07-08 04:22:50|15851.3|15847.3|15852|15848|15852.2|15848.2|15851.2|15847.2|950
1625718180000|2021-07-08 04:23:00|15852.1|15848.1|15850.3|15846.3|15852.1|15848.1|15850.1|15846.1|1300
1625718190000|2021-07-08 04:23:10|15850.7|15846.7|15850|15846|15851|15847|15849.9|15845.9|900
1625718200000|2021-07-08 04:23:20|15851|15847|15850.2|15846.2|15851.1|15847.1|15850.2|15846.2|2200
1625718210000|2021-07-08 04:23:30|15849.9|15845.9|15849.7|15845.7|15849.9|15845.9|15849.7|15845.7|4200
1625718220000|2021-07-08 04:23:40|15849.8|15845.8|15850.2|15846.2|15850.8|15846.8|15849.8|15845.8|1900
1625718230000|2021-07-08 04:23:50|15849.2|15845.2|15850.1|15846.1|15850.1|15846.1|15848|15844|7550
1625718240000|2021-07-08 04:24:00|15849.3|15845.3|15848.9|15844.9|15849.4|15845.4|15848.2|15844.2|4500
1625718250000|2021-07-08 04:24:10|15849.3|15845.3|15849.5|15845.5|15849.9|15845.9|15848.8|15844.8|6500
1625718260000|2021-07-08 04:24:20|15848.5|15844.5|15850|15846|15850.1|15846.1|15848.2|15844.2|6350
1625718270000|2021-07-08 04:24:30|15850.1|15846.1|15848.2|15844.2|15850.1|15846.1|15848.2|15844.2|2350
1625718280000|2021-07-08 04:24:40|15846.9|15842.9|15844.7|15840.7|15846.9|15842.9|15844.7|15840.7|9650
1625718290000|2021-07-08 04:24:50|15845.2|15841.2|15844.6|15840.6|15845.3|15841.3|15843.9|15839.9|4550
1625718300000|2021-07-08 04:25:00|15844.3|15840.3|15839.2|15835.2|15844.3|15840.3|15839.2|15835.2|22200
1625718310000|2021-07-08 04:25:10|15837.9|15833.9|15839.2|15835.2|15839.9|15835.9|15836.9|15832.9|6550
1625718320000|2021-07-08 04:25:20|15838.6|15834.6|15842.4|15838.4|15842.4|15838.4|15838.6|15834.6|2600
1625718330000|2021-07-08 04:25:30|15843.3|15839.3|15841.9|15837.9|15843.5|15839.5|15841.9|15837.9|2050
1625718340000|2021-07-08 04:25:40|15841.7|15837.7|15841.4|15837.4|15842.4|15838.4|15840.7|15836.7|2800
1625718350000|2021-07-08 04:25:50|15841.2|15837.2|15842.2|15838.2|15842.2|15838.2|15841.2|15837.2|550
1625718360000|2021-07-08 04:26:00|15841.6|15837.6|15841.2|15837.2|15841.6|15837.6|15840.7|15836.7|2700
1625718370000|2021-07-08 04:26:10|15841.3|15837.3|15843.4|15839.4|15843.4|15839.4|15841.3|15837.3|1650
1625718380000|2021-07-08 04:26:20|15843.5|15839.5|15843.9|15839.9|15844.3|15840.3|15843.5|15839.5|4000
1625718390000|2021-07-08 04:26:30|15844|15840|15845.5|15841.5|15845.5|15841.5|15844|15840|2600
1625718400000|2021-07-08 04:26:40|15845.2|15841.2|15846.2|15842.2|15846.2|15842.2|15845.2|15841.2|800
1625718410000|2021-07-08 04:26:50|15846.6|15842.6|15846.3|15842.3|15846.6|15842.6|15846.2|15842.2|1350
1625718420000|2021-07-08 04:27:00|15846.2|15842.2|15846.6|15842.6|15846.7|15842.7|15846.2|15842.2|4200
1625718430000|2021-07-08 04:27:10|15846.7|15842.7|15848|15844|15848.5|15844.5|15846.7|15842.7|3200
1625718440000|2021-07-08 04:27:20|15848.3|15844.3|15849.5|15845.5|15849.6|15845.6|15848.3|15844.3|2450
1625718450000|2021-07-08 04:27:30|15847.7|15843.7|15847.6|15843.6|15848.9|15844.9|15847.6|15843.6|4100
1625718460000|2021-07-08 04:27:40|15847.4|15843.4|15846|15842|15847.4|15843.4|15846|15842|3500
1625718470000|2021-07-08 04:27:50|15845.9|15841.9|15845.8|15841.8|15846|15842|15845.8|15841.8|650
1625718480000|2021-07-08 04:28:00|15845.7|15841.7|15845.8|15841.8|15845.8|15841.8|15845.1|15841.1|5650
1625718490000|2021-07-08 04:28:10|15845.6|15841.6|15845.1|15841.1|15845.7|15841.7|15845.1|15841.1|2500
1625718500000|2021-07-08 04:28:20|15845|15841|15843.2|15839.2|15845|15841|15843.2|15839.2|2350
1625718510000|2021-07-08 04:28:30|15842.6|15838.6|15841.5|15837.5|15842.9|15838.9|15841.5|15837.5|4850
1625718520000|2021-07-08 04:28:40|15841.4|15837.4|15839.9|15835.9|15841.4|15837.4|15839.9|15835.9|2000
1625718530000|2021-07-08 04:28:50|15840.7|15836.7|15841|15837|15841|15837|15840.4|15836.4|3150
1625718540000|2021-07-08 04:29:00|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15841|15837|2050
1625718550000|2021-07-08 04:29:10|15841.2|15837.2|15842.6|15838.6|15842.7|15838.7|15841.2|15837.2|5150
1625718560000|2021-07-08 04:29:20|15842.7|15838.7|15842.5|15838.5|15842.7|15838.7|15842.3|15838.3|2550
1625718570000|2021-07-08 04:29:30|15842.3|15838.3|15842.5|15838.5|15843|15839|15841.3|15837.3|4650
1625718580000|2021-07-08 04:29:40|15843.4|15839.4|15841.9|15837.9|15843.4|15839.4|15841.9|15837.9|2700
1625718590000|2021-07-08 04:29:50|15842|15838|15842.7|15838.7|15843.2|15839.2|15841.4|15837.4|3300
1625718600000|2021-07-08 04:30:00|15842.2|15838.2|15843.7|15839.7|15843.7|15839.7|15842.2|15838.2|4650
1625718610000|2021-07-08 04:30:10|15844.1|15840.1|15844.3|15840.3|15844.7|15840.7|15844.1|15840.1|1050
1625718620000|2021-07-08 04:30:20|15843.6|15839.6|15843.8|15839.8|15844.1|15840.1|15843.5|15839.5|1950
1625718630000|2021-07-08 04:30:30|15843.9|15839.9|15842.4|15838.4|15844.3|15840.3|15842.3|15838.3|3850
1625718640000|2021-07-08 04:30:40|15842.5|15838.5|15842.7|15838.7|15842.8|15838.8|15841.8|15837.8|1150
1625718650000|2021-07-08 04:30:50|15842.9|15838.9|15844.2|15840.2|15844.2|15840.2|15842.9|15838.9|400
1625718660000|2021-07-08 04:31:00|15843.5|15839.5|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|2000
1625718670000|2021-07-08 04:31:10|15844.4|15840.4|15843.3|15839.3|15845|15841|15842|15838|7050
1625718680000|2021-07-08 04:31:20|15843.6|15839.6|15843.7|15839.7|15844.6|15840.6|15843.6|15839.6|1200
1625718690000|2021-07-08 04:31:30|15843.2|15839.2|15846.1|15842.1|15846.1|15842.1|15843.2|15839.2|1300
1625718700000|2021-07-08 04:31:40|15846.2|15842.2|15846.4|15842.4|15846.4|15842.4|15845.7|15841.7|2150
1625718710000|2021-07-08 04:31:50|15845.8|15841.8|15846.5|15842.5|15846.7|15842.7|15845.8|15841.8|1700
1625718720000|2021-07-08 04:32:00|15846|15842|15845.5|15841.5|15846.5|15842.5|15844.7|15840.7|6700
1625718730000|2021-07-08 04:32:10|15845.6|15841.6|15846.2|15842.2|15846.3|15842.3|15845.1|15841.1|4150
1625718740000|2021-07-08 04:32:20|15846.5|15842.5|15847.2|15843.2|15847.2|15843.2|15846.5|15842.5|3350
1625718750000|2021-07-08 04:32:30|15847.6|15843.6|15847|15843|15847.6|15843.6|15846.7|15842.7|4300
1625718760000|2021-07-08 04:32:40|15847.1|15843.1|15847|15843|15847.1|15843.1|15847|15843|1850
1625718770000|2021-07-08 04:32:50|15846.8|15842.8|15848.3|15844.3|15848.3|15844.3|15845.6|15841.6|2400
1625718780000|2021-07-08 04:33:00|15848.1|15844.1|15848.7|15844.7|15848.7|15844.7|15847.4|15843.4|850
1625718790000|2021-07-08 04:33:10|15848.6|15844.6|15848|15844|15848.6|15844.6|15847.8|15843.8|2100
1625718800000|2021-07-08 04:33:20|15848.5|15844.5|15848.5|15844.5|15849.1|15845.1|15848.2|15844.2|3000
1625718810000|2021-07-08 04:33:30|15848.6|15844.6|15846.9|15842.9|15849|15845|15846.9|15842.9|3050
1625718820000|2021-07-08 04:33:40|15847.8|15843.8|15848.9|15844.9|15848.9|15844.9|15847.8|15843.8|2100
1625718830000|2021-07-08 04:33:50|15848.8|15844.8|15849.6|15845.6|15849.6|15845.6|15847.7|15843.7|2100
1625718840000|2021-07-08 04:34:00|15849.8|15845.8|15850.7|15846.7|15850.7|15846.7|15849|15845|3300
1625718850000|2021-07-08 04:34:10|15851|15847|15850.6|15846.6|15851|15847|15850.4|15846.4|1650
1625718860000|2021-07-08 04:34:20|15850.7|15846.7|15849.7|15845.7|15850.7|15846.7|15848.4|15844.4|4300
1625718870000|2021-07-08 04:34:30|15849.6|15845.6|15849.3|15845.3|15849.8|15845.8|15849.3|15845.3|1100
1625718880000|2021-07-08 04:34:40|15849.5|15845.5|15850|15846|15851.5|15847.5|15849.5|15845.5|1650
1625718890000|2021-07-08 04:34:50|15851.1|15847.1|15851|15847|15851.1|15847.1|15850.9|15846.9|1000
1625718900000|2021-07-08 04:35:00|15851.4|15847.4|15851.5|15847.5|15851.7|15847.7|15851.4|15847.4|1700
1625718910000|2021-07-08 04:35:10|15851.6|15847.6|15850.3|15846.3|15851.7|15847.7|15849.3|15845.3|2300
1625718920000|2021-07-08 04:35:20|15849.4|15845.4|15849.5|15845.5|15849.6|15845.6|15849.4|15845.4|1350
1625718930000|2021-07-08 04:35:30|15848.8|15844.8|15847.4|15843.4|15849|15845|15847.4|15843.4|3900
1625718940000|2021-07-08 04:35:40|15846.8|15842.8|15847.6|15843.6|15847.8|15843.8|15846.8|15842.8|1700
1625718950000|2021-07-08 04:35:50|15847.4|15843.4|15848.1|15844.1|15848.1|15844.1|15847.3|15843.3|550
1625718960000|2021-07-08 04:36:00|15848.2|15844.2|15848.3|15844.3|15848.3|15844.3|15847.7|15843.7|500
1625718970000|2021-07-08 04:36:10|15848.9|15844.9|15848|15844|15848.9|15844.9|15848|15844|850
1625718980000|2021-07-08 04:36:20|15848.1|15844.1|15849.4|15845.4|15849.4|15845.4|15848|15844|2250
1625718990000|2021-07-08 04:36:30|15849.1|15845.1|15848.6|15844.6|15849.2|15845.2|15848.5|15844.5|750
1625719000000|2021-07-08 04:36:40|15848.4|15844.4|15848.7|15844.7|15848.7|15844.7|15848.4|15844.4|750
1625719010000|2021-07-08 04:36:50|15848.6|15844.6|15846.5|15842.5|15848.6|15844.6|15846.5|15842.5|3550
1625719020000|2021-07-08 04:37:00|15846.6|15842.6|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|800
1625719030000|2021-07-08 04:37:10|15848|15844|15848.4|15844.4|15848.4|15844.4|15848|15844|350
1625719040000|2021-07-08 04:37:20|15848.6|15844.6|15845.9|15841.9|15848.6|15844.6|15845.9|15841.9|2850
1625719050000|2021-07-08 04:37:30|15844.7|15840.7|15844.9|15840.9|15845.1|15841.1|15844.7|15840.7|2550
1625719060000|2021-07-08 04:37:40|15844.8|15840.8|15844|15840|15844.9|15840.9|15843.9|15839.9|1500
1625719070000|2021-07-08 04:37:50|15844.1|15840.1|15843.6|15839.6|15844.5|15840.5|15843.5|15839.5|2300
1625719080000|2021-07-08 04:38:00|15843.7|15839.7|15843.3|15839.3|15843.7|15839.7|15843.3|15839.3|2600
1625719090000|2021-07-08 04:38:10|15843.2|15839.2|15844.7|15840.7|15844.7|15840.7|15843.2|15839.2|2650
1625719100000|2021-07-08 04:38:20|15845.6|15841.6|15843.7|15839.7|15845.7|15841.7|15842.8|15838.8|2000
1625719110000|2021-07-08 04:38:30|15843.9|15839.9|15842.9|15838.9|15843.9|15839.9|15842.9|15838.9|1200
1625719120000|2021-07-08 04:38:40|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.2|15840.2|750
1625719130000|2021-07-08 04:38:50|15845.5|15841.5|15845.5|15841.5|15845.5|15841.5|15845.5|15841.5|300
1625719140000|2021-07-08 04:39:00|15845.6|15841.6|15845.8|15841.8|15845.8|15841.8|15845.3|15841.3|1250
1625719150000|2021-07-08 04:39:10|15845.3|15841.3|15842|15838|15846.2|15842.2|15842|15838|9550
1625719160000|2021-07-08 04:39:20|15842.1|15838.1|15840.7|15836.7|15842.5|15838.5|15840.7|15836.7|6300
1625719170000|2021-07-08 04:39:30|15841.3|15837.3|15842.8|15838.8|15842.8|15838.8|15841|15837|2250
1625719180000|2021-07-08 04:39:40|15843.6|15839.6|15844.7|15840.7|15844.7|15840.7|15843.6|15839.6|1050
1625719190000|2021-07-08 04:39:50|15844.9|15840.9|15845.3|15841.3|15845.3|15841.3|15844.8|15840.8|600
1625719200000|2021-07-08 04:40:00|15845.6|15841.6|15843|15839|15845.6|15841.6|15842.5|15838.5|3150
1625719210000|2021-07-08 04:40:10|15843.4|15839.4|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|500
1625719220000|2021-07-08 04:40:20|15844.4|15840.4|15844.8|15840.8|15844.8|15840.8|15844.4|15840.4|950
1625719230000|2021-07-08 04:40:30|15844.4|15840.4|15844.4|15840.4|15844.5|15840.5|15844.4|15840.4|1100
1625719240000|2021-07-08 04:40:40|15844.8|15840.8|15846.3|15842.3|15846.7|15842.7|15843.5|15839.5|3600
1625719250000|2021-07-08 04:40:50|15846.1|15842.1|15846.7|15842.7|15846.7|15842.7|15846.1|15842.1|1500
1625719260000|2021-07-08 04:41:00|15847|15843|15846.2|15842.2|15847.2|15843.2|15846|15842|1850
1625719270000|2021-07-08 04:41:10|15846.4|15842.4|15846.4|15842.4|15847.6|15843.6|15846.4|15842.4|2050
1625719280000|2021-07-08 04:41:20|15846|15842|15846.5|15842.5|15846.5|15842.5|15846|15842|1450
1625719290000|2021-07-08 04:41:30|15847|15843|15845.9|15841.9|15847|15843|15845.2|15841.2|2150
1625719300000|2021-07-08 04:41:40|15845.4|15841.4|15845|15841|15846.2|15842.2|15844.8|15840.8|1800
1625719310000|2021-07-08 04:41:50|15844.8|15840.8|15845.4|15841.4|15845.4|15841.4|15844.8|15840.8|800
1625719320000|2021-07-08 04:42:00|15845.2|15841.2|15842.9|15838.9|15845.2|15841.2|15842.5|15838.5|5800
1625719330000|2021-07-08 04:42:10|15843|15839|15841.8|15837.8|15845.1|15841.1|15841.8|15837.8|6550
1625719340000|2021-07-08 04:42:20|15842|15838|15842.1|15838.1|15842.5|15838.5|15841.8|15837.8|1200
1625719350000|2021-07-08 04:42:30|15842.3|15838.3|15843.1|15839.1|15843.1|15839.1|15841.8|15837.8|1450
1625719360000|2021-07-08 04:42:40|15843.2|15839.2|15842.9|15838.9|15843.3|15839.3|15842.9|15838.9|2400
1625719370000|2021-07-08 04:42:50|15842.7|15838.7|15843.1|15839.1|15843.1|15839.1|15842.5|15838.5|700
1625719380000|2021-07-08 04:43:00|15843.2|15839.2|15843.1|15839.1|15843.5|15839.5|15842.8|15838.8|2850
1625719390000|2021-07-08 04:43:10|15843.2|15839.2|15843.9|15839.9|15844.6|15840.6|15843.2|15839.2|1650
1625719400000|2021-07-08 04:43:20|15844|15840|15843.9|15839.9|15844|15840|15843.8|15839.8|900
1625719410000|2021-07-08 04:43:30|15843.7|15839.7|15842.5|15838.5|15844|15840|15841.9|15837.9|4900
1625719420000|2021-07-08 04:43:40|15842.6|15838.6|15843.3|15839.3|15843.3|15839.3|15842.6|15838.6|1550
1625719430000|2021-07-08 04:43:50|15844.1|15840.1|15844.2|15840.2|15844.2|15840.2|15843.7|15839.7|2650
1625719440000|2021-07-08 04:44:00|15845.9|15841.9|15844.9|15840.9|15845.9|15841.9|15844.7|15840.7|1700
1625719450000|2021-07-08 04:44:10|15845.4|15841.4|15844.6|15840.6|15845.6|15841.6|15844.6|15840.6|1150
1625719460000|2021-07-08 04:44:20|15844.3|15840.3|15844.5|15840.5|15844.5|15840.5|15843.6|15839.6|1400
1625719470000|2021-07-08 04:44:30|15844.3|15840.3|15845.4|15841.4|15845.4|15841.4|15844.3|15840.3|550
1625719480000|2021-07-08 04:44:40|15845|15841|15845.1|15841.1|15845.1|15841.1|15845|15841|1200
1625719490000|2021-07-08 04:44:50|15845|15841|15845.2|15841.2|15845.2|15841.2|15845|15841|300
1625719500000|2021-07-08 04:45:00|15845.4|15841.4|15845.2|15841.2|15845.4|15841.4|15845.2|15841.2|1050
1625719510000|2021-07-08 04:45:10|15845|15841|15844.2|15840.2|15845.2|15841.2|15844|15840|2150
1625719520000|2021-07-08 04:45:20|15843.7|15839.7|15843.4|15839.4|15843.7|15839.7|15843.4|15839.4|650
1625719530000|2021-07-08 04:45:30|15843.1|15839.1|15842.8|15838.8|15843.4|15839.4|15842.7|15838.7|1700
1625719540000|2021-07-08 04:45:40|15841.1|15837.1|15838.5|15834.5|15841.2|15837.2|15838.5|15834.5|8250
1625719550000|2021-07-08 04:45:50|15838.4|15834.4|15837.8|15833.8|15838.4|15834.4|15837.8|15833.8|2750
1625719560000|2021-07-08 04:46:00|15835.7|15831.7|15833.1|15829.1|15835.7|15831.7|15832.7|15828.7|28650
1625719570000|2021-07-08 04:46:10|15832|15828|15834.7|15830.7|15835|15831|15832|15828|5750
1625719580000|2021-07-08 04:46:20|15834.8|15830.8|15832.4|15828.4|15834.8|15830.8|15832.3|15828.3|3000
1625719590000|2021-07-08 04:46:30|15832.9|15828.9|15833.3|15829.3|15833.5|15829.5|15832.1|15828.1|3450
1625719600000|2021-07-08 04:46:40|15833.2|15829.2|15832.9|15828.9|15833.3|15829.3|15832.9|15828.9|2800
1625719610000|2021-07-08 04:46:50|15832.2|15828.2|15828.1|15824.1|15832.3|15828.3|15828.1|15824.1|39450
1625719620000|2021-07-08 04:47:00|15827.6|15823.6|15825.9|15821.9|15827.6|15823.6|15825.2|15821.2|10650
1625719630000|2021-07-08 04:47:10|15825.6|15821.6|15824.8|15820.8|15826|15822|15824.4|15820.4|7600
1625719640000|2021-07-08 04:47:20|15824.7|15820.7|15827|15823|15827.4|15823.4|15824.5|15820.5|6050
1625719650000|2021-07-08 04:47:30|15827.1|15823.1|15826.8|15822.8|15827.6|15823.6|15826.7|15822.7|4300
1625719660000|2021-07-08 04:47:40|15825.8|15821.8|15825|15821|15826.6|15822.6|15824.7|15820.7|6950
1625719670000|2021-07-08 04:47:50|15824.9|15820.9|15825|15821|15825.5|15821.5|15824.9|15820.9|13700
1625719680000|2021-07-08 04:48:00|15825.1|15821.1|15825.5|15821.5|15825.5|15821.5|15824.8|15820.8|5950
1625719690000|2021-07-08 04:48:10|15825.3|15821.3|15826.1|15822.1|15826.1|15822.1|15825.3|15821.3|14800
1625719700000|2021-07-08 04:48:20|15825.4|15821.4|15826.1|15822.1|15826.2|15822.2|15825.4|15821.4|3200
1625719710000|2021-07-08 04:48:30|15826.2|15822.2|15827.4|15823.4|15827.7|15823.7|15826.2|15822.2|7750
1625719720000|2021-07-08 04:48:40|15829|15825|15828.3|15824.3|15829|15825|15827.9|15823.9|3400
1625719730000|2021-07-08 04:48:50|15828.2|15824.2|15828.6|15824.6|15828.6|15824.6|15828.1|15824.1|2500
1625719740000|2021-07-08 04:49:00|15828.7|15824.7|15830.1|15826.1|15830.2|15826.2|15828.7|15824.7|3850
1625719750000|2021-07-08 04:49:10|15830.2|15826.2|15829|15825|15830.8|15826.8|15829|15825|4350
1625719760000|2021-07-08 04:49:20|15829.2|15825.2|15830.8|15826.8|15830.8|15826.8|15829.2|15825.2|1350
1625719770000|2021-07-08 04:49:30|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.3|15826.3|1550
1625719780000|2021-07-08 04:49:40|15830.6|15826.6|15831.4|15827.4|15831.6|15827.6|15830.6|15826.6|2950
1625719790000|2021-07-08 04:49:50|15831.1|15827.1|15828.8|15824.8|15831.1|15827.1|15828.8|15824.8|10200
1625719800000|2021-07-08 04:50:00|15828.7|15824.7|15828.5|15824.5|15828.7|15824.7|15827.5|15823.5|4150
1625719810000|2021-07-08 04:50:10|15827.8|15823.8|15828.1|15824.1|15828.1|15824.1|15827.8|15823.8|2100
1625719820000|2021-07-08 04:50:20|15828.2|15824.2|15827.2|15823.2|15828.2|15824.2|15827.2|15823.2|3850
1625719830000|2021-07-08 04:50:30|15826.3|15822.3|15826.4|15822.4|15826.4|15822.4|15826.1|15822.1|6850
1625719840000|2021-07-08 04:50:40|15827.2|15823.2|15827.5|15823.5|15827.5|15823.5|15827.1|15823.1|1700
1625719850000|2021-07-08 04:50:50|15827.6|15823.6|15826.9|15822.9|15828.7|15824.7|15826.9|15822.9|3850
1625719860000|2021-07-08 04:51:00|15826.7|15822.7|15827.2|15823.2|15828.2|15824.2|15825.8|15821.8|4400
1625719870000|2021-07-08 04:51:10|15827.8|15823.8|15829.3|15825.3|15829.6|15825.6|15827.8|15823.8|3500
1625719880000|2021-07-08 04:51:20|15829.2|15825.2|15830.6|15826.6|15830.6|15826.6|15829.2|15825.2|2700
1625719890000|2021-07-08 04:51:30|15830.7|15826.7|15830|15826|15831.2|15827.2|15829.5|15825.5|3850
1625719900000|2021-07-08 04:51:40|15829.6|15825.6|15829.4|15825.4|15829.7|15825.7|15829.4|15825.4|5450
1625719910000|2021-07-08 04:51:50|15829.5|15825.5|15832.7|15828.7|15832.7|15828.7|15829.5|15825.5|7550
1625719920000|2021-07-08 04:52:00|15832.3|15828.3|15832.3|15828.3|15832.5|15828.5|15832.3|15828.3|1900
1625719930000|2021-07-08 04:52:10|15832.6|15828.6|15834.4|15830.4|15834.5|15830.5|15832.6|15828.6|2200
1625719940000|2021-07-08 04:52:20|15834.1|15830.1|15833.9|15829.9|15834.1|15830.1|15833.8|15829.8|1550
1625719950000|2021-07-08 04:52:30|15833.7|15829.7|15833.2|15829.2|15833.8|15829.8|15833.2|15829.2|3600
1625719960000|2021-07-08 04:52:40|15833.3|15829.3|15832.3|15828.3|15833.3|15829.3|15832.3|15828.3|2250
1625719970000|2021-07-08 04:52:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.2|15828.2|1400
1625719980000|2021-07-08 04:53:00|15832.2|15828.2|15831.8|15827.8|15832.3|15828.3|15831.8|15827.8|1900
1625719990000|2021-07-08 04:53:10|15831.4|15827.4|15830.8|15826.8|15831.4|15827.4|15830.8|15826.8|3200
1625720000000|2021-07-08 04:53:20|15830.9|15826.9|15830.6|15826.6|15831|15827|15830.6|15826.6|5100
1625720010000|2021-07-08 04:53:30|15830.7|15826.7|15829.8|15825.8|15830.7|15826.7|15829.8|15825.8|2350
1625720020000|2021-07-08 04:53:40|15829.1|15825.1|15829|15825|15829.3|15825.3|15829|15825|2100
1625720030000|2021-07-08 04:53:50|15828.8|15824.8|15830.6|15826.6|15830.6|15826.6|15828.8|15824.8|3200
1625720040000|2021-07-08 04:54:00|15830.5|15826.5|15831.1|15827.1|15831.3|15827.3|15830.4|15826.4|950
1625720050000|2021-07-08 04:54:10|15830|15826|15827.1|15823.1|15830|15826|15827.1|15823.1|9350
1625720060000|2021-07-08 04:54:20|15827.2|15823.2|15827.4|15823.4|15827.4|15823.4|15827.1|15823.1|1450
1625720070000|2021-07-08 04:54:30|15827.3|15823.3|15827.4|15823.4|15827.4|15823.4|15827.3|15823.3|1100
1625720080000|2021-07-08 04:54:40|15827.3|15823.3|15827.3|15823.3|15827.4|15823.4|15827.3|15823.3|3550
1625720090000|2021-07-08 04:54:50|15827.4|15823.4|15827.3|15823.3|15827.4|15823.4|15827.3|15823.3|1400
1625720100000|2021-07-08 04:55:00|15826.9|15822.9|15826.7|15822.7|15826.9|15822.9|15826.7|15822.7|3450
1625720110000|2021-07-08 04:55:10|15826.6|15822.6|15828.9|15824.9|15828.9|15824.9|15826|15822|5450
1625720120000|2021-07-08 04:55:20|15829.5|15825.5|15829.6|15825.6|15830|15826|15829.3|15825.3|2800
1625720130000|2021-07-08 04:55:30|15829.4|15825.4|15826.9|15822.9|15829.5|15825.5|15826.8|15822.8|2200
1625720140000|2021-07-08 04:55:40|15826.8|15822.8|15827.2|15823.2|15827.3|15823.3|15826.8|15822.8|3150
1625720150000|2021-07-08 04:55:50|15827.1|15823.1|15827.2|15823.2|15827.2|15823.2|15827.1|15823.1|950
1625720160000|2021-07-08 04:56:00|15827.3|15823.3|15822.2|15818.2|15827.3|15823.3|15822.2|15818.2|16300
1625720170000|2021-07-08 04:56:10|15821.8|15817.8|15821.2|15817.2|15821.8|15817.8|15819.7|15815.7|23650
1625720180000|2021-07-08 04:56:20|15823.1|15819.1|15822.2|15818.2|15823.2|15819.2|15822.2|15818.2|1850
1625720190000|2021-07-08 04:56:30|15822.3|15818.3|15823.7|15819.7|15823.7|15819.7|15822.3|15818.3|1750
1625720200000|2021-07-08 04:56:40|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.3|15819.3|1700
1625720210000|2021-07-08 04:56:50|15823.5|15819.5|15825.2|15821.2|15825.2|15821.2|15823.2|15819.2|3650
1625720220000|2021-07-08 04:57:00|15825.8|15821.8|15824.6|15820.6|15825.8|15821.8|15824.4|15820.4|1450
1625720230000|2021-07-08 04:57:10|15824.4|15820.4|15824.5|15820.5|15824.5|15820.5|15824.4|15820.4|2200
1625720240000|2021-07-08 04:57:20|15824|15820|15824|15820|15824|15820|15824|15820|1400
1625720250000|2021-07-08 04:57:30|15824.1|15820.1|15824.8|15820.8|15826.4|15822.4|15824.1|15820.1|3850
1625720260000|2021-07-08 04:57:40|15824.7|15820.7|15824.9|15820.9|15824.9|15820.9|15824.7|15820.7|2200
1625720270000|2021-07-08 04:57:50|15824.7|15820.7|15824.4|15820.4|15824.7|15820.7|15824.4|15820.4|3250
1625720280000|2021-07-08 04:58:00|15824.1|15820.1|15824|15820|15824.1|15820.1|15824|15820|2650
1625720290000|2021-07-08 04:58:10|15824.9|15820.9|15827.9|15823.9|15828.1|15824.1|15824.9|15820.9|5950
1625720300000|2021-07-08 04:58:20|15828.1|15824.1|15826.5|15822.5|15828.1|15824.1|15826.3|15822.3|2400
1625720310000|2021-07-08 04:58:30|15826.6|15822.6|15826.6|15822.6|15826.6|15822.6|15826|15822|1050
1625720320000|2021-07-08 04:58:40|15826.7|15822.7|15826.3|15822.3|15826.7|15822.7|15825.8|15821.8|7100
1625720330000|2021-07-08 04:58:50|15826|15822|15825.8|15821.8|15826|15822|15825.8|15821.8|2100
1625720340000|2021-07-08 04:59:00|15825.6|15821.6|15825.3|15821.3|15825.8|15821.8|15825.2|15821.2|2450
1625720350000|2021-07-08 04:59:10|15825|15821|15824.6|15820.6|15825|15821|15824.4|15820.4|5300
1625720360000|2021-07-08 04:59:20|15824.7|15820.7|15824.6|15820.6|15824.8|15820.8|15824.4|15820.4|1900
1625720370000|2021-07-08 04:59:30|15824.5|15820.5|15824.3|15820.3|15824.5|15820.5|15824.3|15820.3|2150
1625720380000|2021-07-08 04:59:40|15824.2|15820.2|15825|15821|15825.4|15821.4|15824.2|15820.2|7800
1625720390000|2021-07-08 04:59:50|15824.6|15820.6|15821.2|15817.2|15825.2|15821.2|15821.2|15817.2|9850
1625720400000|2021-07-08 05:00:00|15820.5|15816.5|15819.2|15815.2|15820.5|15816.5|15818.4|15814.4|15850
1625720410000|2021-07-08 05:00:10|15819|15815|15820.6|15816.6|15820.6|15816.6|15819|15815|2900
1625720420000|2021-07-08 05:00:20|15821.2|15817.2|15820.7|15816.7|15821.3|15817.3|15820.6|15816.6|1750
1625720430000|2021-07-08 05:00:30|15820.6|15816.6|15820.6|15816.6|15821|15817|15820.5|15816.5|2250
1625720440000|2021-07-08 05:00:40|15820.2|15816.2|15820.4|15816.4|15820.7|15816.7|15820.2|15816.2|2350
1625720450000|2021-07-08 05:00:50|15821.1|15817.1|15824.2|15820.2|15824.4|15820.4|15821.1|15817.1|6300
1625720460000|2021-07-08 05:01:00|15823.4|15819.4|15822.6|15818.6|15823.4|15819.4|15822.1|15818.1|2550
1625720470000|2021-07-08 05:01:10|15823.3|15819.3|15823.1|15819.1|15823.3|15819.3|15823.1|15819.1|1450
1625720480000|2021-07-08 05:01:20|15823|15819|15822.3|15818.3|15823|15819|15822.3|15818.3|2600
1625720490000|2021-07-08 05:01:30|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15823.1|15819.1|1800
1625720500000|2021-07-08 05:01:40|15824.3|15820.3|15826.6|15822.6|15826.7|15822.7|15824.3|15820.3|3700
1625720510000|2021-07-08 05:01:50|15826.5|15822.5|15826.7|15822.7|15826.7|15822.7|15826.5|15822.5|550
1625720520000|2021-07-08 05:02:00|15829.3|15825.3|15828.9|15824.9|15829.3|15825.3|15826.9|15822.9|5500
1625720530000|2021-07-08 05:02:10|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.3|15824.3|1350
1625720540000|2021-07-08 05:02:20|15828.2|15824.2|15828|15824|15828.5|15824.5|15828|15824|2300
1625720550000|2021-07-08 05:02:30|15828.1|15824.1|15829.4|15825.4|15829.4|15825.4|15828.1|15824.1|2300
1625720560000|2021-07-08 05:02:40|15829.6|15825.6|15828.8|15824.8|15829.6|15825.6|15828.7|15824.7|2100
1625720570000|2021-07-08 05:02:50|15828.4|15824.4|15829.4|15825.4|15829.5|15825.5|15828.4|15824.4|1650
1625720580000|2021-07-08 05:03:00|15829.3|15825.3|15829.4|15825.4|15829.4|15825.4|15829.3|15825.3|1300
1625720590000|2021-07-08 05:03:10|15829.5|15825.5|15827.9|15823.9|15829.5|15825.5|15827.9|15823.9|2400
1625720600000|2021-07-08 05:03:20|15827.8|15823.8|15826.1|15822.1|15828.3|15824.3|15826.1|15822.1|5400
1625720610000|2021-07-08 05:03:30|15826.2|15822.2|15826.2|15822.2|15826.4|15822.4|15826.1|15822.1|2000
1625720620000|2021-07-08 05:03:40|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.1|15822.1|1850
1625720630000|2021-07-08 05:03:50|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.3|15822.3|1900
1625720640000|2021-07-08 05:04:00|15826|15822|15825.5|15821.5|15826|15822|15825.5|15821.5|1600
1625720650000|2021-07-08 05:04:10|15825.3|15821.3|15825.7|15821.7|15825.8|15821.8|15823.5|15819.5|4300
1625720660000|2021-07-08 05:04:20|15825.3|15821.3|15823.2|15819.2|15825.3|15821.3|15823.2|15819.2|5600
1625720670000|2021-07-08 05:04:30|15823.1|15819.1|15822.9|15818.9|15823.2|15819.2|15822.8|15818.8|2200
1625720680000|2021-07-08 05:04:40|15823|15819|15822.9|15818.9|15823.1|15819.1|15822.9|15818.9|1350
1625720690000|2021-07-08 05:04:50|15822.8|15818.8|15821|15817|15822.8|15818.8|15820.9|15816.9|4000
1625720700000|2021-07-08 05:05:00|15820.8|15816.8|15820.1|15816.1|15820.8|15816.8|15820|15816|2800
1625720710000|2021-07-08 05:05:10|15821.3|15817.3|15822.2|15818.2|15822.5|15818.5|15821.3|15817.3|3050
1625720720000|2021-07-08 05:05:20|15822.1|15818.1|15822.8|15818.8|15822.9|15818.9|15822.1|15818.1|1500
1625720730000|2021-07-08 05:05:30|15822.1|15818.1|15822.4|15818.4|15822.5|15818.5|15820.6|15816.6|3400
1625720740000|2021-07-08 05:05:40|15822.3|15818.3|15821.3|15817.3|15822.3|15818.3|15821.3|15817.3|2400
1625720750000|2021-07-08 05:05:50|15821.2|15817.2|15821.2|15817.2|15821.4|15817.4|15821.2|15817.2|1950
1625720760000|2021-07-08 05:06:00|15821.3|15817.3|15820.9|15816.9|15821.3|15817.3|15820.7|15816.7|2150
1625720770000|2021-07-08 05:06:10|15820.6|15816.6|15821.6|15817.6|15821.6|15817.6|15820.6|15816.6|4200
1625720780000|2021-07-08 05:06:20|15821.5|15817.5|15823.4|15819.4|15823.4|15819.4|15821.5|15817.5|1550
1625720790000|2021-07-08 05:06:30|15822.9|15818.9|15824.9|15820.9|15825.1|15821.1|15822.4|15818.4|2650
1625720800000|2021-07-08 05:06:40|15825|15821|15824.8|15820.8|15825|15821|15824.7|15820.7|800
1625720810000|2021-07-08 05:06:50|15824.9|15820.9|15824.5|15820.5|15825|15821|15824.2|15820.2|1750
1625720820000|2021-07-08 05:07:00|15824|15820|15824.5|15820.5|15824.5|15820.5|15823.9|15819.9|900
1625720830000|2021-07-08 05:07:10|15824.1|15820.1|15824.3|15820.3|15824.4|15820.4|15824|15820|2150
1625720840000|2021-07-08 05:07:20|15824.4|15820.4|15826.2|15822.2|15826.5|15822.5|15824.4|15820.4|5750
1625720850000|2021-07-08 05:07:30|15825.1|15821.1|15823.7|15819.7|15825.5|15821.5|15823.7|15819.7|3050
1625720860000|2021-07-08 05:07:40|15823.4|15819.4|15823.3|15819.3|15823.4|15819.4|15823.2|15819.2|1500
1625720870000|2021-07-08 05:07:50|15823.5|15819.5|15823.5|15819.5|15823.7|15819.7|15823.4|15819.4|1550
1625720880000|2021-07-08 05:08:00|15823.7|15819.7|15823.5|15819.5|15823.7|15819.7|15823.4|15819.4|850
1625720890000|2021-07-08 05:08:10|15823.2|15819.2|15823.4|15819.4|15823.4|15819.4|15823.2|15819.2|750
1625720900000|2021-07-08 05:08:20|15823.6|15819.6|15823.4|15819.4|15823.8|15819.8|15823|15819|600
1625720910000|2021-07-08 05:08:30|15823.9|15819.9|15823.5|15819.5|15823.9|15819.9|15823.4|15819.4|900
1625720920000|2021-07-08 05:08:40|15823.7|15819.7|15823.9|15819.9|15824|15820|15823.7|15819.7|1150
1625720930000|2021-07-08 05:08:50|15823.4|15819.4|15823.9|15819.9|15824.1|15820.1|15823.4|15819.4|500
1625720940000|2021-07-08 05:09:00|15823.3|15819.3|15822.9|15818.9|15823.3|15819.3|15822.8|15818.8|2550
1625720950000|2021-07-08 05:09:10|15823.8|15819.8|15821.5|15817.5|15823.8|15819.8|15821.5|15817.5|10150
1625720960000|2021-07-08 05:09:20|15821.4|15817.4|15819.2|15815.2|15821.4|15817.4|15819.2|15815.2|8900
1625720970000|2021-07-08 05:09:30|15819.1|15815.1|15819.2|15815.2|15819.2|15815.2|15818.2|15814.2|7350
1625720980000|2021-07-08 05:09:40|15819.5|15815.5|15820.2|15816.2|15820.7|15816.7|15819.5|15815.5|600
1625720990000|2021-07-08 05:09:50|15820.5|15816.5|15820.5|15816.5|15820.5|15816.5|15820.4|15816.4|1100
1625721000000|2021-07-08 05:10:00|15820.3|15816.3|15822.9|15818.9|15822.9|15818.9|15820.3|15816.3|1100
1625721010000|2021-07-08 05:10:10|15823.1|15819.1|15822|15818|15823.4|15819.4|15821.9|15817.9|550
1625721020000|2021-07-08 05:10:20|15822.1|15818.1|15821.9|15817.9|15822.8|15818.8|15821.9|15817.9|1550
1625721030000|2021-07-08 05:10:30|15821.8|15817.8|15820.2|15816.2|15821.9|15817.9|15820.2|15816.2|2250
1625721040000|2021-07-08 05:10:40|15820|15816|15820.9|15816.9|15820.9|15816.9|15820|15816|700
1625721050000|2021-07-08 05:10:50|15819.7|15815.7|15816.3|15812.3|15819.7|15815.7|15809.3|15805.3|114350
1625721060000|2021-07-08 05:11:00|15816.1|15812.1|15815.6|15811.6|15817.7|15813.7|15815.6|15811.6|4700
1625721070000|2021-07-08 05:11:10|15815|15811|15813.9|15809.9|15815|15811|15813.9|15809.9|3550
1625721080000|2021-07-08 05:11:20|15813.4|15809.4|15814.5|15810.5|15814.5|15810.5|15813.2|15809.2|2900
1625721090000|2021-07-08 05:11:30|15814.9|15810.9|15815.6|15811.6|15815.9|15811.9|15814.9|15810.9|4000
1625721100000|2021-07-08 05:11:40|15815.1|15811.1|15815.3|15811.3|15815.3|15811.3|15814.1|15810.1|2750
1625721110000|2021-07-08 05:11:50|15815.5|15811.5|15817.3|15813.3|15817.3|15813.3|15815.5|15811.5|1950
1625721120000|2021-07-08 05:12:00|15817.5|15813.5|15815.5|15811.5|15817.5|15813.5|15815.5|15811.5|1100
1625721130000|2021-07-08 05:12:10|15815.6|15811.6|15817.2|15813.2|15817.2|15813.2|15815.6|15811.6|3650
1625721140000|2021-07-08 05:12:20|15817.5|15813.5|15817.3|15813.3|15817.7|15813.7|15817.3|15813.3|2250
1625721150000|2021-07-08 05:12:30|15816.9|15812.9|15816.5|15812.5|15817.3|15813.3|15815.7|15811.7|2400
1625721160000|2021-07-08 05:12:40|15817.5|15813.5|15818.6|15814.6|15818.7|15814.7|15817.5|15813.5|1000
1625721170000|2021-07-08 05:12:50|15818.2|15814.2|15817.3|15813.3|15818.2|15814.2|15817.1|15813.1|2050
1625721180000|2021-07-08 05:13:00|15818|15814|15818.9|15814.9|15819|15815|15818|15814|3000
1625721190000|2021-07-08 05:13:10|15819.1|15815.1|15818.7|15814.7|15819.2|15815.2|15818.7|15814.7|4000
1625721200000|2021-07-08 05:13:20|15818.8|15814.8|15816.7|15812.7|15818.8|15814.8|15816.7|15812.7|2100
1625721210000|2021-07-08 05:13:30|15816.5|15812.5|15816.4|15812.4|15816.5|15812.5|15816.3|15812.3|2300
1625721220000|2021-07-08 05:13:40|15816.5|15812.5|15818.7|15814.7|15819.2|15815.2|15816.5|15812.5|4250
1625721230000|2021-07-08 05:13:50|15816.8|15812.8|15818.2|15814.2|15819.5|15815.5|15816.8|15812.8|2400
1625721240000|2021-07-08 05:14:00|15818.4|15814.4|15820.9|15816.9|15820.9|15816.9|15818.4|15814.4|2800
1625721250000|2021-07-08 05:14:10|15820.7|15816.7|15819.9|15815.9|15820.7|15816.7|15819.8|15815.8|1350
1625721260000|2021-07-08 05:14:20|15820.2|15816.2|15819.9|15815.9|15820.9|15816.9|15819.9|15815.9|3100
1625721270000|2021-07-08 05:14:30|15820.3|15816.3|15820.3|15816.3|15820.5|15816.5|15820.3|15816.3|1750
1625721280000|2021-07-08 05:14:40|15820|15816|15820.5|15816.5|15820.5|15816.5|15820|15816|1550
1625721290000|2021-07-08 05:14:50|15820.6|15816.6|15820.2|15816.2|15821.4|15817.4|15820.2|15816.2|2600
1625721300000|2021-07-08 05:15:00|15821.2|15817.2|15820.4|15816.4|15821.7|15817.7|15820.4|15816.4|2100
1625721310000|2021-07-08 05:15:10|15820.8|15816.8|15820.5|15816.5|15820.8|15816.8|15820.5|15816.5|6150
1625721320000|2021-07-08 05:15:20|15820.4|15816.4|15820.6|15816.6|15820.6|15816.6|15820.3|15816.3|1500
1625721330000|2021-07-08 05:15:30|15820.4|15816.4|15819.2|15815.2|15820.6|15816.6|15819.2|15815.2|1200
1625721340000|2021-07-08 05:15:40|15819|15815|15820.3|15816.3|15820.4|15816.4|15819|15815|550
1625721350000|2021-07-08 05:15:50|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15820.3|15816.3|300
1625721360000|2021-07-08 05:16:00|15821.3|15817.3|15821.2|15817.2|15821.3|15817.3|15821.1|15817.1|2150
1625721370000|2021-07-08 05:16:10|15822.7|15818.7|15824.2|15820.2|15824.2|15820.2|15822.7|15818.7|4500
1625721380000|2021-07-08 05:16:20|15824.6|15820.6|15824.2|15820.2|15824.9|15820.9|15824.2|15820.2|1700
1625721390000|2021-07-08 05:16:30|15824.8|15820.8|15824.4|15820.4|15825.2|15821.2|15824.4|15820.4|1150
1625721400000|2021-07-08 05:16:40|15824.2|15820.2|15824.7|15820.7|15825.7|15821.7|15823.4|15819.4|7300
1625721410000|2021-07-08 05:16:50|15824.6|15820.6|15824.7|15820.7|15824.7|15820.7|15824.6|15820.6|1100
1625721420000|2021-07-08 05:17:00|15825.6|15821.6|15826.6|15822.6|15826.6|15822.6|15825.5|15821.5|2400
1625721430000|2021-07-08 05:17:10|15826.9|15822.9|15827.4|15823.4|15827.4|15823.4|15826.9|15822.9|1050
1625721440000|2021-07-08 05:17:20|15827.5|15823.5|15827.9|15823.9|15827.9|15823.9|15827.5|15823.5|750
1625721450000|2021-07-08 05:17:30|15828.3|15824.3|15828.6|15824.6|15828.6|15824.6|15828.1|15824.1|1250
1625721460000|2021-07-08 05:17:40|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2450
1625721470000|2021-07-08 05:17:50|15829|15825|15830|15826|15830|15826|15829|15825|350
1625721480000|2021-07-08 05:18:00|15829.9|15825.9|15828.5|15824.5|15829.9|15825.9|15828.2|15824.2|3250
1625721490000|2021-07-08 05:18:10|15828.8|15824.8|15829.2|15825.2|15829.2|15825.2|15828.6|15824.6|1050
1625721500000|2021-07-08 05:18:20|15829.3|15825.3|15829|15825|15829.3|15825.3|15828.6|15824.6|2050
1625721510000|2021-07-08 05:18:30|15829.2|15825.2|15829.4|15825.4|15829.4|15825.4|15829.2|15825.2|600
1625721520000|2021-07-08 05:18:40|15829.9|15825.9|15829.7|15825.7|15830|15826|15829.7|15825.7|1450
1625721530000|2021-07-08 05:18:50|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15829.7|15825.7|650
1625721540000|2021-07-08 05:19:00|15830.2|15826.2|15830.1|15826.1|15830.2|15826.2|15829.9|15825.9|500
1625721550000|2021-07-08 05:19:10|15830.2|15826.2|15828.7|15824.7|15830.5|15826.5|15828.7|15824.7|3400
1625721560000|2021-07-08 05:19:20|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.1|15824.1|1050
1625721570000|2021-07-08 05:19:30|15828.1|15824.1|15828.3|15824.3|15829.1|15825.1|15828.1|15824.1|1350
1625721580000|2021-07-08 05:19:40|15828.4|15824.4|15828.8|15824.8|15828.9|15824.9|15828.4|15824.4|500
1625721590000|2021-07-08 05:19:50|15829.2|15825.2|15827.7|15823.7|15829.2|15825.2|15827.5|15823.5|1000
1625721600000|2021-07-08 05:20:00|15828.4|15824.4|15827.8|15823.8|15828.4|15824.4|15827.7|15823.7|350
1625721610000|2021-07-08 05:20:10|15828|15824|15829.2|15825.2|15829.2|15825.2|15828|15824|1600
1625721620000|2021-07-08 05:20:20|15829|15825|15829.3|15825.3|15830.1|15826.1|15829|15825|850
1625721630000|2021-07-08 05:20:30|15829.4|15825.4|15829.4|15825.4|15830.1|15826.1|15829.3|15825.3|350
1625721640000|2021-07-08 05:20:40|15829.5|15825.5|15830.3|15826.3|15830.4|15826.4|15829.5|15825.5|500
1625721650000|2021-07-08 05:20:50|||||||||650
1625721660000|2021-07-08 05:21:00|15830.2|15826.2|15830.3|15826.3|15830.4|15826.4|15830|15826|650
1625721670000|2021-07-08 05:21:10|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|700
1625721680000|2021-07-08 05:21:20|15829.5|15825.5|15829.5|15825.5|15830.2|15826.2|15829.5|15825.5|500
1625721690000|2021-07-08 05:21:30|15830.2|15826.2|15828.8|15824.8|15830.2|15826.2|15828.8|15824.8|200
1625721700000|2021-07-08 05:21:40|15828.9|15824.9|15828.8|15824.8|15829.2|15825.2|15828.8|15824.8|400
1625721710000|2021-07-08 05:21:50|15828.3|15824.3|15827.7|15823.7|15828.3|15824.3|15827.7|15823.7|1050
1625721720000|2021-07-08 05:22:00|15827.4|15823.4|15827|15823|15827.5|15823.5|15827|15823|400
1625721730000|2021-07-08 05:22:10|15826.2|15822.2|15825.6|15821.6|15826.2|15822.2|15825.6|15821.6|1950
1625721740000|2021-07-08 05:22:20|15825.2|15821.2|15825.1|15821.1|15825.2|15821.2|15825.1|15821.1|700
1625721750000|2021-07-08 05:22:30|15825|15821|15824.6|15820.6|15825.7|15821.7|15824.6|15820.6|400
1625721760000|2021-07-08 05:22:40|15824.5|15820.5|15824.1|15820.1|15824.5|15820.5|15824.1|15820.1|200
1625721770000|2021-07-08 05:22:50|15824|15820|15824|15820|15824|15820|15824|15820|450
1625721780000|2021-07-08 05:23:00|15825.3|15821.3|15826.8|15822.8|15826.8|15822.8|15825.2|15821.2|1100
1625721790000|2021-07-08 05:23:10|15826.6|15822.6|15825.3|15821.3|15826.6|15822.6|15824.8|15820.8|1000
1625721800000|2021-07-08 05:23:20|15827.9|15823.9|15828.1|15824.1|15828.1|15824.1|15827.9|15823.9|900
1625721810000|2021-07-08 05:23:30|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.8|15823.8|200
1625721820000|2021-07-08 05:23:40|15827.8|15823.8|15828.2|15824.2|15828.2|15824.2|15827.8|15823.8|1050
1625721830000|2021-07-08 05:23:50|15827.6|15823.6|15827.2|15823.2|15827.6|15823.6|15827|15823|500
1625721840000|2021-07-08 05:24:00|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|450
1625721850000|2021-07-08 05:24:10|15826.7|15822.7|15825|15821|15826.7|15822.7|15824.8|15820.8|2400
1625721860000|2021-07-08 05:24:20|15824.3|15820.3|15826|15822|15826|15822|15824.3|15820.3|800
1625721870000|2021-07-08 05:24:30|15826.1|15822.1|15827|15823|15827|15823|15826.1|15822.1|250
1625721880000|2021-07-08 05:24:40|15827.3|15823.3|15827.1|15823.1|15827.7|15823.7|15826.9|15822.9|300
1625721890000|2021-07-08 05:24:50|15827|15823|15826.4|15822.4|15827|15823|15826.4|15822.4|300
1625721900000|2021-07-08 05:25:00|15826.7|15822.7|15827.3|15823.3|15827.3|15823.3|15826.7|15822.7|500
1625721910000|2021-07-08 05:25:10|15827.2|15823.2|15828.2|15824.2|15828.2|15824.2|15827.2|15823.2|450
1625721920000|2021-07-08 05:25:20|15828.3|15824.3|15828.6|15824.6|15828.6|15824.6|15828.3|15824.3|450
1625721930000|2021-07-08 05:25:30|15828.9|15824.9|15828.6|15824.6|15829|15825|15828.4|15824.4|2650
1625721940000|2021-07-08 05:25:40|15828.5|15824.5|15829.5|15825.5|15829.5|15825.5|15828.5|15824.5|400
1625721950000|2021-07-08 05:25:50|15829|15825|15829.2|15825.2|15829.2|15825.2|15829|15825|400
1625721960000|2021-07-08 05:26:00|15829|15825|15828.7|15824.7|15829|15825|15828.5|15824.5|1100
1625721970000|2021-07-08 05:26:10|15829.2|15825.2|15828.7|15824.7|15829.2|15825.2|15828.4|15824.4|350
1625721980000|2021-07-08 05:26:20|15828.8|15824.8|15828.1|15824.1|15828.8|15824.8|15828.1|15824.1|350
1625721990000|2021-07-08 05:26:30|15828|15824|15827.4|15823.4|15828|15824|15827.4|15823.4|200
1625722000000|2021-07-08 05:26:40|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|1350
1625722010000|2021-07-08 05:26:50|15828.3|15824.3|15828.3|15824.3|15828.5|15824.5|15828.3|15824.3|200
1625722020000|2021-07-08 05:27:00|||||||||150
1625722030000|2021-07-08 05:27:10|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|15828.2|15824.2|550
1625722040000|2021-07-08 05:27:20|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829|15825|450
1625722050000|2021-07-08 05:27:30|15829.3|15825.3|15829.7|15825.7|15829.8|15825.8|15829.3|15825.3|650
1625722060000|2021-07-08 05:27:40|15829.4|15825.4|15830|15826|15830|15826|15829.4|15825.4|200
1625722070000|2021-07-08 05:27:50|15830.1|15826.1|15830.5|15826.5|15830.5|15826.5|15830.1|15826.1|1150
1625722080000|2021-07-08 05:28:00|15830.7|15826.7|15829.7|15825.7|15830.8|15826.8|15829.7|15825.7|750
1625722090000|2021-07-08 05:28:10|15829.5|15825.5|15829.6|15825.6|15829.7|15825.7|15829.1|15825.1|550
1625722100000|2021-07-08 05:28:20|15829.7|15825.7|15829.6|15825.6|15829.7|15825.7|15829.6|15825.6|0
1625722110000|2021-07-08 05:28:30|15830|15826|15830.7|15826.7|15830.8|15826.8|15830|15826|3050
1625722120000|2021-07-08 05:28:40|15830.8|15826.8|15829.6|15825.6|15830.8|15826.8|15829.6|15825.6|1050
1625722130000|2021-07-08 05:28:50|15830.3|15826.3|15830.5|15826.5|15830.5|15826.5|15830.1|15826.1|50
1625722140000|2021-07-08 05:29:00|15830.4|15826.4|15829.2|15825.2|15830.4|15826.4|15829.2|15825.2|400
1625722150000|2021-07-08 05:29:10|15828.7|15824.7|15829|15825|15829.1|15825.1|15827.3|15823.3|1150
1625722160000|2021-07-08 05:29:20|15828.9|15824.9|15828.8|15824.8|15829|15825|15828.8|15824.8|50
1625722170000|2021-07-08 05:29:30|15828.9|15824.9|15827.4|15823.4|15828.9|15824.9|15827.4|15823.4|500
1625722180000|2021-07-08 05:29:40|15828|15824|15828|15824|15828|15824|15828|15824|300
1625722190000|2021-07-08 05:29:50|15827.7|15823.7|15827.8|15823.8|15827.8|15823.8|15827.7|15823.7|200
1625722200000|2021-07-08 05:30:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|250
1625722210000|2021-07-08 05:30:10|15827.5|15823.5|15827.4|15823.4|15827.5|15823.5|15827.4|15823.4|500
1625722220000|2021-07-08 05:30:20|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|450
1625722230000|2021-07-08 05:30:30|||||||||300
1625722240000|2021-07-08 05:30:40|||||||||550
1625722250000|2021-07-08 05:30:50|15827.4|15823.4|15826.5|15822.5|15827.4|15823.4|15826.5|15822.5|500
1625722260000|2021-07-08 05:31:00|15825.9|15821.9|15825.7|15821.7|15825.9|15821.9|15825|15821|2500
1625722270000|2021-07-08 05:31:10|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.5|15821.5|250
1625722280000|2021-07-08 05:31:20|15825.5|15821.5|15826.1|15822.1|15826.1|15822.1|15825.4|15821.4|350
1625722290000|2021-07-08 05:31:30|15825.8|15821.8|15826.4|15822.4|15826.6|15822.6|15825.8|15821.8|250
1625722300000|2021-07-08 05:31:40|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.6|15822.6|1100
1625722310000|2021-07-08 05:31:50|15827|15823|15828.2|15824.2|15828.2|15824.2|15827|15823|350
1625722320000|2021-07-08 05:32:00|15828.4|15824.4|15830|15826|15830|15826|15828.4|15824.4|650
1625722330000|2021-07-08 05:32:10|15830.1|15826.1|15830.9|15826.9|15830.9|15826.9|15830.1|15826.1|1050
1625722340000|2021-07-08 05:32:20|15831|15827|15830.6|15826.6|15831.8|15827.8|15830.1|15826.1|4650
1625722350000|2021-07-08 05:32:30|15830.5|15826.5|15828.7|15824.7|15830.5|15826.5|15828.7|15824.7|400
1625722360000|2021-07-08 05:32:40|15828.9|15824.9|15829.7|15825.7|15829.7|15825.7|15828.9|15824.9|350
1625722370000|2021-07-08 05:32:50|15830|15826|15829.8|15825.8|15830.1|15826.1|15829.7|15825.7|350
1625722380000|2021-07-08 05:33:00|15829.7|15825.7|15830.6|15826.6|15830.6|15826.6|15829.7|15825.7|450
1625722390000|2021-07-08 05:33:10|15831|15827|15830.4|15826.4|15831|15827|15830.2|15826.2|450
1625722400000|2021-07-08 05:33:20|15830.7|15826.7|15830.5|15826.5|15830.8|15826.8|15830.1|15826.1|600
1625722410000|2021-07-08 05:33:30|15831|15827|15830.3|15826.3|15831|15827|15830.3|15826.3|900
1625722420000|2021-07-08 05:33:40|15830.4|15826.4|15829.9|15825.9|15830.8|15826.8|15829.9|15825.9|700
1625722430000|2021-07-08 05:33:50|15829.8|15825.8|15831|15827|15831|15827|15829.3|15825.3|5200
1625722440000|2021-07-08 05:34:00|15830.8|15826.8|15830|15826|15830.8|15826.8|15830|15826|350
1625722450000|2021-07-08 05:34:10|15830.2|15826.2|15829.3|15825.3|15830.2|15826.2|15829.3|15825.3|850
1625722460000|2021-07-08 05:34:20|15829.2|15825.2|15828.8|15824.8|15830.2|15826.2|15828.8|15824.8|750
1625722470000|2021-07-08 05:34:30|15828.9|15824.9|15828.5|15824.5|15828.9|15824.9|15828.4|15824.4|450
1625722480000|2021-07-08 05:34:40|15828.9|15824.9|15828.5|15824.5|15828.9|15824.9|15828.5|15824.5|350
1625722490000|2021-07-08 05:34:50|15828.7|15824.7|15827.3|15823.3|15828.7|15824.7|15827.3|15823.3|800
1625722500000|2021-07-08 05:35:00|15827.6|15823.6|15827.5|15823.5|15828.2|15824.2|15827.5|15823.5|500
1625722510000|2021-07-08 05:35:10|15827.4|15823.4|15827.2|15823.2|15827.4|15823.4|15827|15823|550
1625722520000|2021-07-08 05:35:20|15827.3|15823.3|15828.7|15824.7|15828.7|15824.7|15827.2|15823.2|350
1625722530000|2021-07-08 05:35:30|15828.4|15824.4|15828.8|15824.8|15828.8|15824.8|15828.4|15824.4|100
1625722540000|2021-07-08 05:35:40|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|50
1625722550000|2021-07-08 05:35:50|15829.5|15825.5|15829.6|15825.6|15829.6|15825.6|15828.9|15824.9|1400
1625722560000|2021-07-08 05:36:00|15828|15824|15830.1|15826.1|15830.1|15826.1|15828|15824|1050
1625722570000|2021-07-08 05:36:10|15829.6|15825.6|15827.7|15823.7|15829.6|15825.6|15827.4|15823.4|650
1625722580000|2021-07-08 05:36:20|15827.6|15823.6|15826.9|15822.9|15827.6|15823.6|15826.9|15822.9|450
1625722590000|2021-07-08 05:36:30|15826|15822|15826|15822|15826|15822|15826|15822|1200
1625722600000|2021-07-08 05:36:40|15826.4|15822.4|15826.9|15822.9|15826.9|15822.9|15826.4|15822.4|1300
1625722610000|2021-07-08 05:36:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|100
1625722620000|2021-07-08 05:37:00|15826.4|15822.4|15825.9|15821.9|15826.4|15822.4|15825.9|15821.9|100
1625722630000|2021-07-08 05:37:10|15826|15822|15826|15822|15826.1|15822.1|15826|15822|450
1625722640000|2021-07-08 05:37:20|15825.6|15821.6|15826.7|15822.7|15826.7|15822.7|15825.3|15821.3|750
1625722650000|2021-07-08 05:37:30|15825.5|15821.5|15826.3|15822.3|15826.3|15822.3|15825.5|15821.5|300
1625722660000|2021-07-08 05:37:40|15826.6|15822.6|15826.4|15822.4|15826.6|15822.6|15826.3|15822.3|800
1625722670000|2021-07-08 05:37:50|15826.5|15822.5|15827.8|15823.8|15827.8|15823.8|15826.5|15822.5|700
1625722680000|2021-07-08 05:38:00|15828|15824|15828.8|15824.8|15828.8|15824.8|15828|15824|100
1625722690000|2021-07-08 05:38:10|15828.4|15824.4|15828|15824|15828.4|15824.4|15827.9|15823.9|100
1625722700000|2021-07-08 05:38:20|15828.5|15824.5|15828.5|15824.5|15828.5|15824.5|15828.5|15824.5|150
1625722710000|2021-07-08 05:38:30|15828.1|15824.1|15828.2|15824.2|15828.2|15824.2|15828.1|15824.1|700
1625722720000|2021-07-08 05:38:40|15828.3|15824.3|15828.8|15824.8|15828.8|15824.8|15828.3|15824.3|100
1625722730000|2021-07-08 05:38:50|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.6|15823.6|400
1625722740000|2021-07-08 05:39:00|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|50
1625722750000|2021-07-08 05:39:10|15827.3|15823.3|15826.2|15822.2|15827.3|15823.3|15826.1|15822.1|5700
1625722760000|2021-07-08 05:39:20|15828.1|15824.1|15827|15823|15829.5|15825.5|15827|15823|3400
1625722770000|2021-07-08 05:39:30|15827.6|15823.6|15827.8|15823.8|15827.8|15823.8|15826.7|15822.7|2450
1625722780000|2021-07-08 05:39:40|15827.5|15823.5|15828.5|15824.5|15828.5|15824.5|15827.1|15823.1|550
1625722790000|2021-07-08 05:39:50|15828.3|15824.3|15826.8|15822.8|15828.3|15824.3|15826.8|15822.8|450
1625722800000|2021-07-08 05:40:00|15826.9|15822.9|15825.4|15821.4|15827.2|15823.2|15825.4|15821.4|700
1625722810000|2021-07-08 05:40:10|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|150
1625722820000|2021-07-08 05:40:20|15825.1|15821.1|15824.8|15820.8|15825.1|15821.1|15824.6|15820.6|1150
1625722830000|2021-07-08 05:40:30|15824.7|15820.7|15824.7|15820.7|15824.8|15820.8|15824.5|15820.5|300
1625722840000|2021-07-08 05:40:40|15824.5|15820.5|15824.2|15820.2|15824.8|15820.8|15824.2|15820.2|400
1625722850000|2021-07-08 05:40:50|15824.3|15820.3|15824.7|15820.7|15824.7|15820.7|15824.2|15820.2|1100
1625722860000|2021-07-08 05:41:00|15824.2|15820.2|15825.2|15821.2|15825.2|15821.2|15823.2|15819.2|2100
1625722870000|2021-07-08 05:41:10|15825|15821|15825.1|15821.1|15825.2|15821.2|15825|15821|50
1625722880000|2021-07-08 05:41:20|15825.4|15821.4|15824.5|15820.5|15825.4|15821.4|15824.5|15820.5|200
1625722890000|2021-07-08 05:41:30|15825.2|15821.2|15825.5|15821.5|15825.8|15821.8|15825.2|15821.2|500
1625722900000|2021-07-08 05:41:40|15826.2|15822.2|15827.5|15823.5|15827.5|15823.5|15826.2|15822.2|200
1625722910000|2021-07-08 05:41:50|15827.3|15823.3|15827.3|15823.3|15827.7|15823.7|15827.3|15823.3|100
1625722920000|2021-07-08 05:42:00|15827.2|15823.2|15827.1|15823.1|15827.3|15823.3|15825.6|15821.6|700
1625722930000|2021-07-08 05:42:10|15827|15823|15826.1|15822.1|15827|15823|15825.8|15821.8|100
1625722940000|2021-07-08 05:42:20|15825|15821|15826.4|15822.4|15826.4|15822.4|15825|15821|950
1625722950000|2021-07-08 05:42:30|15826.1|15822.1|15826|15822|15826.1|15822.1|15826|15822|100
1625722960000|2021-07-08 05:42:40|15826.4|15822.4|15826.1|15822.1|15826.4|15822.4|15826|15822|400
1625722970000|2021-07-08 05:42:50|15826|15822|15826|15822|15826.1|15822.1|15826|15822|200
1625722980000|2021-07-08 05:43:00|15826.3|15822.3|15826.4|15822.4|15826.4|15822.4|15826.3|15822.3|50
1625722990000|2021-07-08 05:43:10|15825.9|15821.9|15826.1|15822.1|15826.2|15822.2|15825.9|15821.9|100
1625723000000|2021-07-08 05:43:20|15825.6|15821.6|15825.2|15821.2|15825.6|15821.6|15825.2|15821.2|900
1625723010000|2021-07-08 05:43:30|15825|15821|15825|15821|15825|15821|15825|15821|600
1625723020000|2021-07-08 05:43:40|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|350
1625723030000|2021-07-08 05:43:50|15825|15821|15826.4|15822.4|15826.5|15822.5|15824.9|15820.9|850
1625723040000|2021-07-08 05:44:00|15827.2|15823.2|15828.1|15824.1|15828.1|15824.1|15827.2|15823.2|300
1625723050000|2021-07-08 05:44:10|15828.2|15824.2|15827.8|15823.8|15828.2|15824.2|15827.8|15823.8|200
1625723060000|2021-07-08 05:44:20|15827.4|15823.4|15827.1|15823.1|15827.4|15823.4|15827.1|15823.1|200
1625723070000|2021-07-08 05:44:30|15826.8|15822.8|15826.2|15822.2|15826.8|15822.8|15826.2|15822.2|300
1625723080000|2021-07-08 05:44:40|15826|15822|15825|15821|15826|15822|15825|15821|0
1625723090000|2021-07-08 05:44:50|15824.9|15820.9|15825|15821|15825|15821|15824.9|15820.9|300
1625723100000|2021-07-08 05:45:00|15824.9|15820.9|15823.7|15819.7|15824.9|15820.9|15823.7|15819.7|1900
1625723110000|2021-07-08 05:45:10|15823.4|15819.4|15824.2|15820.2|15824.6|15820.6|15822.4|15818.4|1900
1625723120000|2021-07-08 05:45:20|15824.3|15820.3|15824|15820|15825.7|15821.7|15824|15820|700
1625723130000|2021-07-08 05:45:30|15824.4|15820.4|15824.3|15820.3|15825.4|15821.4|15824.3|15820.3|950
1625723140000|2021-07-08 05:45:40|15824.6|15820.6|15826|15822|15826|15822|15824.1|15820.1|850
1625723150000|2021-07-08 05:45:50|15826.1|15822.1|15826.6|15822.6|15826.9|15822.9|15826.1|15822.1|800
1625723160000|2021-07-08 05:46:00|15826.5|15822.5|15827.6|15823.6|15828.9|15824.9|15826.4|15822.4|300
1625723170000|2021-07-08 05:46:10|15827.5|15823.5|15827.7|15823.7|15828.5|15824.5|15827.5|15823.5|1150
1625723180000|2021-07-08 05:46:20|15827.6|15823.6|15827.6|15823.6|15828|15824|15827.5|15823.5|350
1625723190000|2021-07-08 05:46:30|15828.1|15824.1|15827.6|15823.6|15828.1|15824.1|15827.6|15823.6|400
1625723200000|2021-07-08 05:46:40|15827.7|15823.7|15828.1|15824.1|15828.2|15824.2|15827.5|15823.5|200
1625723210000|2021-07-08 05:46:50|15828|15824|15829|15825|15829|15825|15827.8|15823.8|350
1625723220000|2021-07-08 05:47:00|15828.5|15824.5|15829.2|15825.2|15829.2|15825.2|15828.5|15824.5|350
1625723230000|2021-07-08 05:47:10|15829.6|15825.6|15830.2|15826.2|15830.2|15826.2|15829.6|15825.6|650
1625723240000|2021-07-08 05:47:20|15830.6|15826.6|15829.2|15825.2|15830.6|15826.6|15829.2|15825.2|650
1625723250000|2021-07-08 05:47:30|15829.7|15825.7|15829.3|15825.3|15829.7|15825.7|15829.3|15825.3|200
1625723260000|2021-07-08 05:47:40|15829.2|15825.2|15828.2|15824.2|15829.2|15825.2|15828.2|15824.2|750
1625723270000|2021-07-08 05:47:50|15828.4|15824.4|15829.3|15825.3|15829.3|15825.3|15828.3|15824.3|2150
1625723280000|2021-07-08 05:48:00|15829.4|15825.4|15829.2|15825.2|15829.4|15825.4|15829.2|15825.2|200
1625723290000|2021-07-08 05:48:10|15829.6|15825.6|15832.8|15828.8|15834|15830|15829.6|15825.6|3200
1625723300000|2021-07-08 05:48:20|15832.4|15828.4|15833.2|15829.2|15833.2|15829.2|15831.1|15827.1|1800
1625723310000|2021-07-08 05:48:30|15833.7|15829.7|15830.8|15826.8|15833.7|15829.7|15830.8|15826.8|1050
1625723320000|2021-07-08 05:48:40|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|150
1625723330000|2021-07-08 05:48:50|15832.8|15828.8|15832.8|15828.8|15833|15829|15832.1|15828.1|750
1625723340000|2021-07-08 05:49:00|15833|15829|15834.4|15830.4|15834.4|15830.4|15833|15829|1400
1625723350000|2021-07-08 05:49:10|15834.6|15830.6|15833.5|15829.5|15834.6|15830.6|15832.8|15828.8|1800
1625723360000|2021-07-08 05:49:20|15833.7|15829.7|15833.9|15829.9|15834.8|15830.8|15833.7|15829.7|2900
1625723370000|2021-07-08 05:49:30|15833|15829|15834.3|15830.3|15835.2|15831.2|15832.8|15828.8|1400
1625723380000|2021-07-08 05:49:40|15834.7|15830.7|15834|15830|15834.7|15830.7|15833.2|15829.2|700
1625723390000|2021-07-08 05:49:50|15834.2|15830.2|15834.3|15830.3|15834.8|15830.8|15834.1|15830.1|400
1625723400000|2021-07-08 05:50:00|15834|15830|15834.6|15830.6|15835.1|15831.1|15834|15830|1000
1625723410000|2021-07-08 05:50:10|15834.5|15830.5|15834.5|15830.5|15834.5|15830.5|15834.4|15830.4|400
1625723420000|2021-07-08 05:50:20|15835|15831|15835.2|15831.2|15835.2|15831.2|15835|15831|450
1625723430000|2021-07-08 05:50:30|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|15835.5|15831.5|1350
1625723440000|2021-07-08 05:50:40|15835.3|15831.3|15836|15832|15836|15832|15835.2|15831.2|500
1625723450000|2021-07-08 05:50:50|15834.5|15830.5|15834.5|15830.5|15834.9|15830.9|15834.2|15830.2|700
1625723460000|2021-07-08 05:51:00|15834.4|15830.4|15833.2|15829.2|15834.4|15830.4|15833.2|15829.2|1950
1625723470000|2021-07-08 05:51:10|15833|15829|15833|15829|15833|15829|15832.7|15828.7|600
1625723480000|2021-07-08 05:51:20|15833.6|15829.6|15834|15830|15834|15830|15833.5|15829.5|500
1625723490000|2021-07-08 05:51:30|15833.8|15829.8|15835.1|15831.1|15835.1|15831.1|15833.7|15829.7|250
1625723500000|2021-07-08 05:51:40|15834.1|15830.1|15833.8|15829.8|15835.1|15831.1|15833.7|15829.7|550
1625723510000|2021-07-08 05:51:50|15834.1|15830.1|15834.4|15830.4|15834.7|15830.7|15833.9|15829.9|800
1625723520000|2021-07-08 05:52:00|15833.2|15829.2|15833.1|15829.1|15833.3|15829.3|15833.1|15829.1|400
1625723530000|2021-07-08 05:52:10|15834.3|15830.3|15835.1|15831.1|15835.2|15831.2|15834.3|15830.3|2050
1625723540000|2021-07-08 05:52:20|15835.2|15831.2|15835.1|15831.1|15835.3|15831.3|15835.1|15831.1|1000
1625723550000|2021-07-08 05:52:30|15835.3|15831.3|15834.2|15830.2|15835.3|15831.3|15834.2|15830.2|800
1625723560000|2021-07-08 05:52:40|15834.4|15830.4|15834.1|15830.1|15834.4|15830.4|15834|15830|450
1625723570000|2021-07-08 05:52:50|15834.2|15830.2|15834.7|15830.7|15835|15831|15834.2|15830.2|250
1625723580000|2021-07-08 05:53:00|15834.5|15830.5|15834.9|15830.9|15834.9|15830.9|15834.5|15830.5|750
1625723590000|2021-07-08 05:53:10|15835.6|15831.6|15834.7|15830.7|15835.6|15831.6|15834.7|15830.7|400
1625723600000|2021-07-08 05:53:20|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|50
1625723610000|2021-07-08 05:53:30|15833.8|15829.8|15833.8|15829.8|15834.2|15830.2|15833.5|15829.5|300
1625723620000|2021-07-08 05:53:40|15833.4|15829.4|15833|15829|15833.4|15829.4|15833|15829|50
1625723630000|2021-07-08 05:53:50|15833.1|15829.1|15832.6|15828.6|15833.2|15829.2|15832.6|15828.6|400
1625723640000|2021-07-08 05:54:00|15832.5|15828.5|15833.8|15829.8|15834|15830|15832.5|15828.5|750
1625723650000|2021-07-08 05:54:10|15833.6|15829.6|15832.5|15828.5|15833.7|15829.7|15830.9|15826.9|6600
1625723660000|2021-07-08 05:54:20|15832.8|15828.8|15833.2|15829.2|15833.2|15829.2|15832.8|15828.8|50
1625723670000|2021-07-08 05:54:30|15833.5|15829.5|15833.3|15829.3|15834.2|15830.2|15832.9|15828.9|850
1625723680000|2021-07-08 05:54:40|15832.9|15828.9|15832.8|15828.8|15833.1|15829.1|15832.8|15828.8|750
1625723690000|2021-07-08 05:54:50|15832.9|15828.9|15832.6|15828.6|15832.9|15828.9|15832.6|15828.6|600
1625723700000|2021-07-08 05:55:00|15833.1|15829.1|15832.7|15828.7|15833.1|15829.1|15832.2|15828.2|300
1625723710000|2021-07-08 05:55:10|15833|15829|15833.2|15829.2|15833.2|15829.2|15833|15829|100
1625723720000|2021-07-08 05:55:20|15833.7|15829.7|15833.9|15829.9|15833.9|15829.9|15833.6|15829.6|550
1625723730000|2021-07-08 05:55:30|15834|15830|15834|15830|15834|15830|15834|15830|150
1625723740000|2021-07-08 05:55:40|15833.9|15829.9|15834|15830|15834|15830|15833.9|15829.9|400
1625723750000|2021-07-08 05:55:50|15834.2|15830.2|15834.2|15830.2|15834.4|15830.4|15834.1|15830.1|600
1625723760000|2021-07-08 05:56:00|15834.7|15830.7|15835.1|15831.1|15835.1|15831.1|15834.1|15830.1|450
1625723770000|2021-07-08 05:56:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|0
1625723780000|2021-07-08 05:56:20|15834.9|15830.9|15835|15831|15835.2|15831.2|15834.9|15830.9|50
1625723790000|2021-07-08 05:56:30|15835.1|15831.1|15834.8|15830.8|15835.1|15831.1|15834.8|15830.8|300
1625723800000|2021-07-08 05:56:40|||||||||2400
1625723810000|2021-07-08 05:56:50|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|1200
1625723820000|2021-07-08 05:57:00|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|450
1625723830000|2021-07-08 05:57:10|15834.1|15830.1|15832.2|15828.2|15834.1|15830.1|15832.2|15828.2|550
1625723840000|2021-07-08 05:57:20|15832.4|15828.4|15833.6|15829.6|15833.6|15829.6|15832.4|15828.4|400
1625723850000|2021-07-08 05:57:30|15833.4|15829.4|15833.9|15829.9|15833.9|15829.9|15833.4|15829.4|350
1625723860000|2021-07-08 05:57:40|15833.7|15829.7|15832.5|15828.5|15833.7|15829.7|15832.5|15828.5|0
1625723870000|2021-07-08 05:57:50|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15831.8|15827.8|1700
1625723880000|2021-07-08 05:58:00|15833.1|15829.1|15832.6|15828.6|15833.1|15829.1|15832.6|15828.6|0
1625723890000|2021-07-08 05:58:10|15832.7|15828.7|15831.7|15827.7|15832.7|15828.7|15831.7|15827.7|250
1625723900000|2021-07-08 05:58:20|15831.9|15827.9|15831.2|15827.2|15831.9|15827.9|15831.2|15827.2|300
1625723910000|2021-07-08 05:58:30|15830.7|15826.7|15830.3|15826.3|15830.7|15826.7|15830.3|15826.3|100
1625723920000|2021-07-08 05:58:40|15830.2|15826.2|15829.6|15825.6|15830.2|15826.2|15829.6|15825.6|9350
1625723930000|2021-07-08 05:58:50|15829.4|15825.4|15830.1|15826.1|15830.1|15826.1|15829.3|15825.3|1150
1625723940000|2021-07-08 05:59:00|15830.3|15826.3|15831.2|15827.2|15831.2|15827.2|15830.3|15826.3|200
1625723950000|2021-07-08 05:59:10|15830.8|15826.8|15830.1|15826.1|15830.8|15826.8|15830.1|15826.1|1350
1625723960000|2021-07-08 05:59:20|15829.8|15825.8|15829.5|15825.5|15829.8|15825.8|15829.5|15825.5|1150
1625723970000|2021-07-08 05:59:30|15830.7|15826.7|15831.3|15827.3|15831.3|15827.3|15830.7|15826.7|350
1625723980000|2021-07-08 05:59:40|||||||||150
1625723990000|2021-07-08 05:59:50|15831.5|15827.5|15830.9|15826.9|15831.5|15827.5|15830.9|15826.9|200
1625724000000|2021-07-08 06:00:00|15830.6|15826.6|15831|15827|15831|15827|15830.2|15826.2|300
1625724010000|2021-07-08 06:00:10|15831.2|15827.2|15830.5|15826.5|15831.2|15827.2|15830.5|15826.5|650
1625724020000|2021-07-08 06:00:20|15831|15827|15830.4|15826.4|15831|15827|15830.4|15826.4|350
1625724030000|2021-07-08 06:00:30|15830.2|15826.2|15830.5|15826.5|15830.5|15826.5|15830.1|15826.1|300
1625724040000|2021-07-08 06:00:40|15829.8|15825.8|15828.8|15824.8|15829.8|15825.8|15828.6|15824.6|1100
1625724050000|2021-07-08 06:00:50|15827.9|15823.9|15827.8|15823.8|15828.3|15824.3|15827.4|15823.4|550
1625724060000|2021-07-08 06:01:00|15828.1|15824.1|15828.9|15824.9|15828.9|15824.9|15827.7|15823.7|400
1625724070000|2021-07-08 06:01:10|15828.8|15824.8|15828.6|15824.6|15829|15825|15828.3|15824.3|250
1625724080000|2021-07-08 06:01:20|15828.8|15824.8|15829|15825|15829|15825|15828.8|15824.8|150
1625724090000|2021-07-08 06:01:30|15828.6|15824.6|15828.7|15824.7|15829|15825|15828.3|15824.3|1300
1625724100000|2021-07-08 06:01:40|15828|15824|15828.8|15824.8|15828.8|15824.8|15828|15824|250
1625724110000|2021-07-08 06:01:50|15828.7|15824.7|15829.8|15825.8|15829.8|15825.8|15828.7|15824.7|450
1625724120000|2021-07-08 06:02:00|15829.9|15825.9|15828.8|15824.8|15829.9|15825.9|15828.7|15824.7|100
1625724130000|2021-07-08 06:02:10|15829.3|15825.3|15829.1|15825.1|15829.3|15825.3|15829.1|15825.1|300
1625724140000|2021-07-08 06:02:20|15828.5|15824.5|15828|15824|15828.5|15824.5|15828|15824|400
1625724150000|2021-07-08 06:02:30|15828.2|15824.2|15828|15824|15828.2|15824.2|15828|15824|100
1625724160000|2021-07-08 06:02:40|15827.9|15823.9|15828|15824|15829.2|15825.2|15827.9|15823.9|550
1625724170000|2021-07-08 06:02:50|15828.4|15824.4|15829.2|15825.2|15829.2|15825.2|15828.2|15824.2|150
1625724180000|2021-07-08 06:03:00|15829.3|15825.3|15829.5|15825.5|15829.5|15825.5|15828.7|15824.7|250
1625724190000|2021-07-08 06:03:10|15829.1|15825.1|15830.8|15826.8|15830.8|15826.8|15829.1|15825.1|600
1625724200000|2021-07-08 06:03:20|15831.6|15827.6|15831.2|15827.2|15831.6|15827.6|15831.2|15827.2|100
1625724210000|2021-07-08 06:03:30|15831.3|15827.3|15831.4|15827.4|15831.4|15827.4|15831.3|15827.3|100
1625724220000|2021-07-08 06:03:40|15831.5|15827.5|15830.7|15826.7|15831.6|15827.6|15830.2|15826.2|650
1625724230000|2021-07-08 06:03:50|15830.6|15826.6|15830.6|15826.6|15830.7|15826.7|15830.3|15826.3|50
1625724240000|2021-07-08 06:04:00|15830|15826|15829.9|15825.9|15830.6|15826.6|15829.9|15825.9|200
1625724250000|2021-07-08 06:04:10|15830.1|15826.1|15829.3|15825.3|15830.4|15826.4|15829.3|15825.3|150
1625724260000|2021-07-08 06:04:20|15829.5|15825.5|15830.1|15826.1|15830.1|15826.1|15829.5|15825.5|150
1625724270000|2021-07-08 06:04:30|15830|15826|15830.5|15826.5|15830.5|15826.5|15830|15826|150
1625724280000|2021-07-08 06:04:40|15831.2|15827.2|15831.1|15827.1|15831.3|15827.3|15831.1|15827.1|800
1625724290000|2021-07-08 06:04:50|15831.3|15827.3|15830.9|15826.9|15831.3|15827.3|15830.8|15826.8|200
1625724300000|2021-07-08 06:05:00|15830.8|15826.8|15829.4|15825.4|15830.8|15826.8|15829.4|15825.4|150
1625724310000|2021-07-08 06:05:10|15829.5|15825.5|15829.8|15825.8|15829.8|15825.8|15829.5|15825.5|250
1625724320000|2021-07-08 06:05:20|15829.7|15825.7|15830|15826|15830.2|15826.2|15829.7|15825.7|250
1625724330000|2021-07-08 06:05:30|15830.1|15826.1|15829.2|15825.2|15830.2|15826.2|15829.2|15825.2|250
1625724340000|2021-07-08 06:05:40|15829|15825|15829.2|15825.2|15829.6|15825.6|15828.8|15824.8|200
1625724350000|2021-07-08 06:05:50|15829.7|15825.7|15829.6|15825.6|15829.8|15825.8|15829.4|15825.4|500
1625724360000|2021-07-08 06:06:00|15829.1|15825.1|15828.7|15824.7|15829.1|15825.1|15828.7|15824.7|100
1625724370000|2021-07-08 06:06:10|15828.5|15824.5|15828.3|15824.3|15828.7|15824.7|15828.2|15824.2|50
1625724380000|2021-07-08 06:06:20|15828.4|15824.4|15828.5|15824.5|15828.5|15824.5|15827.4|15823.4|500
1625724390000|2021-07-08 06:06:30|15829|15825|15827.9|15823.9|15829.2|15825.2|15827.4|15823.4|50
1625724400000|2021-07-08 06:06:40|15828.1|15824.1|15828.1|15824.1|15828.2|15824.2|15828.1|15824.1|0
1625724410000|2021-07-08 06:06:50|15828|15824|15828|15824|15828.3|15824.3|15828|15824|100
1625724420000|2021-07-08 06:07:00|15827.3|15823.3|15827.1|15823.1|15827.3|15823.3|15827.1|15823.1|400
1625724430000|2021-07-08 06:07:10|15827.2|15823.2|15827.6|15823.6|15827.6|15823.6|15827.2|15823.2|450
1625724440000|2021-07-08 06:07:20|15827.3|15823.3|15827.1|15823.1|15827.3|15823.3|15827.1|15823.1|0
1625724450000|2021-07-08 06:07:30|||||||||400
1625724460000|2021-07-08 06:07:40|15828.1|15824.1|15827.3|15823.3|15828.1|15824.1|15827.3|15823.3|1150
1625724470000|2021-07-08 06:07:50|15827.2|15823.2|15827.3|15823.3|15827.3|15823.3|15827.1|15823.1|50
1625724480000|2021-07-08 06:08:00|15827.5|15823.5|15827.3|15823.3|15827.5|15823.5|15827.3|15823.3|200
1625724490000|2021-07-08 06:08:10|15827.2|15823.2|15827.2|15823.2|15827.4|15823.4|15827.2|15823.2|300
1625724500000|2021-07-08 06:08:20|15827.4|15823.4|15826.5|15822.5|15827.4|15823.4|15825.2|15821.2|1800
1625724510000|2021-07-08 06:08:30|15826|15822|15826.2|15822.2|15826.2|15822.2|15826|15822|1150
1625724520000|2021-07-08 06:08:40|15825.9|15821.9|15825.2|15821.2|15825.9|15821.9|15825.2|15821.2|750
1625724530000|2021-07-08 06:08:50|15825.3|15821.3|15824.3|15820.3|15825.3|15821.3|15824.3|15820.3|500
1625724540000|2021-07-08 06:09:00|15823.4|15819.4|15824.5|15820.5|15824.5|15820.5|15823.4|15819.4|1800
1625724550000|2021-07-08 06:09:10|15824.4|15820.4|15823.2|15819.2|15824.4|15820.4|15823.2|15819.2|8300
1625724560000|2021-07-08 06:09:20|15823.5|15819.5|15824|15820|15824.3|15820.3|15823.5|15819.5|2250
1625724570000|2021-07-08 06:09:30|15823.7|15819.7|15824.2|15820.2|15824.5|15820.5|15823.7|15819.7|1600
1625724580000|2021-07-08 06:09:40|15824.5|15820.5|15824|15820|15824.5|15820.5|15824|15820|250
1625724590000|2021-07-08 06:09:50|15823.3|15819.3|15822.7|15818.7|15823.3|15819.3|15822.7|15818.7|750
1625724600000|2021-07-08 06:10:00|15823.8|15819.8|15822.6|15818.6|15823.8|15819.8|15822.6|15818.6|2150
1625724610000|2021-07-08 06:10:10|15821.7|15817.7|15820.7|15816.7|15821.7|15817.7|15820.7|15816.7|4450
1625724620000|2021-07-08 06:10:20|15820.5|15816.5|15821.1|15817.1|15821.2|15817.2|15820.4|15816.4|950
1625724630000|2021-07-08 06:10:30|15821|15817|15821.6|15817.6|15821.6|15817.6|15821|15817|450
1625724640000|2021-07-08 06:10:40|15821.5|15817.5|15820.6|15816.6|15821.5|15817.5|15820.5|15816.5|350
1625724650000|2021-07-08 06:10:50|15820.5|15816.5|15820.4|15816.4|15820.7|15816.7|15820.4|15816.4|1050
1625724660000|2021-07-08 06:11:00|15820.1|15816.1|15819.3|15815.3|15820.1|15816.1|15819.3|15815.3|1950
1625724670000|2021-07-08 06:11:10|15818.9|15814.9|15819|15815|15819.1|15815.1|15818.8|15814.8|1250
1625724680000|2021-07-08 06:11:20|15818.9|15814.9|15818.4|15814.4|15818.9|15814.9|15818.4|15814.4|1250
1625724690000|2021-07-08 06:11:30|15818.3|15814.3|15818.6|15814.6|15819.3|15815.3|15818|15814|1800
1625724700000|2021-07-08 06:11:40|15818.5|15814.5|15818.5|15814.5|15818.6|15814.6|15818.5|15814.5|300
1625724710000|2021-07-08 06:11:50|15818.4|15814.4|15818.1|15814.1|15818.4|15814.4|15817.9|15813.9|4850
1625724720000|2021-07-08 06:12:00|15818|15814|15817.3|15813.3|15818|15814|15817.3|15813.3|1550
1625724730000|2021-07-08 06:12:10|15816.7|15812.7|15816.4|15812.4|15816.7|15812.7|15816.4|15812.4|2600
1625724740000|2021-07-08 06:12:20|15816.5|15812.5|15817.2|15813.2|15817.4|15813.4|15816.4|15812.4|2650
1625724750000|2021-07-08 06:12:30|15817|15813|15817|15813|15817|15813|15817|15813|450
1625724760000|2021-07-08 06:12:40|15816.9|15812.9|15817.3|15813.3|15817.4|15813.4|15816.9|15812.9|1400
1625724770000|2021-07-08 06:12:50|15817|15813|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|2550
1625724780000|2021-07-08 06:13:00|15816.1|15812.1|15816|15812|15816.1|15812.1|15816|15812|1000
1625724790000|2021-07-08 06:13:10|15813.3|15809.3|15812.7|15808.7|15814.2|15810.2|15812.7|15808.7|15550
1625724800000|2021-07-08 06:13:20|15812.9|15808.9|15812.2|15808.2|15813.7|15809.7|15811.6|15807.6|4400
1625724810000|2021-07-08 06:13:30|15812.4|15808.4|15811.9|15807.9|15813.1|15809.1|15811.6|15807.6|2250
1625724820000|2021-07-08 06:13:40|15811.3|15807.3|15810.9|15806.9|15811.7|15807.7|15810.8|15806.8|5100
1625724830000|2021-07-08 06:13:50|15811.1|15807.1|15811.7|15807.7|15812.2|15808.2|15811.1|15807.1|3400
1625724840000|2021-07-08 06:14:00|15812.3|15808.3|15810.8|15806.8|15812.7|15808.7|15810.8|15806.8|3850
1625724850000|2021-07-08 06:14:10|15810.4|15806.4|15811.4|15807.4|15811.4|15807.4|15810.4|15806.4|2300
1625724860000|2021-07-08 06:14:20|15811.1|15807.1|15810.4|15806.4|15811.1|15807.1|15809.8|15805.8|2100
1625724870000|2021-07-08 06:14:30|15810.3|15806.3|15809.5|15805.5|15811|15807|15809|15805|2700
1625724880000|2021-07-08 06:14:40|15808.6|15804.6|15807.9|15803.9|15809.1|15805.1|15807.4|15803.4|6600
1625724890000|2021-07-08 06:14:50|15807.5|15803.5|15807.1|15803.1|15807.7|15803.7|15807.1|15803.1|1700
1625724900000|2021-07-08 06:15:00|15806.8|15802.8|15803.5|15799.5|15806.8|15802.8|15801.8|15797.8|58700
1625724910000|2021-07-08 06:15:10|15802.9|15798.9|15800.9|15796.9|15802.9|15798.9|15800|15796|8100
1625724920000|2021-07-08 06:15:20|15799.8|15795.8|15802.3|15798.3|15802.3|15798.3|15799.8|15795.8|6400
1625724930000|2021-07-08 06:15:30|15803.3|15799.3|15806.6|15802.6|15806.6|15802.6|15803.3|15799.3|5500
1625724940000|2021-07-08 06:15:40|15806.3|15802.3|15805.2|15801.2|15806.3|15802.3|15805.2|15801.2|4700
1625724950000|2021-07-08 06:15:50|15806.2|15802.2|15805.2|15801.2|15806.7|15802.7|15804.9|15800.9|5200
1625724960000|2021-07-08 06:16:00|15805.1|15801.1|15805.8|15801.8|15806.7|15802.7|15805.1|15801.1|2650
1625724970000|2021-07-08 06:16:10|15806.5|15802.5|15807.9|15803.9|15808.4|15804.4|15806.5|15802.5|2000
1625724980000|2021-07-08 06:16:20|15808.2|15804.2|15808.3|15804.3|15808.8|15804.8|15808.1|15804.1|1400
1625724990000|2021-07-08 06:16:30|15808.4|15804.4|15808.7|15804.7|15809.2|15805.2|15808.1|15804.1|3000
1625725000000|2021-07-08 06:16:40|15808.8|15804.8|15809.8|15805.8|15809.8|15805.8|15808.8|15804.8|2250
1625725010000|2021-07-08 06:16:50|15809.5|15805.5|15809.4|15805.4|15810.8|15806.8|15809.3|15805.3|3600
1625725020000|2021-07-08 06:17:00|15809.6|15805.6|15809.5|15805.5|15809.6|15805.6|15808.2|15804.2|2450
1625725030000|2021-07-08 06:17:10|15809.9|15805.9|15808.5|15804.5|15809.9|15805.9|15807.2|15803.2|2500
1625725040000|2021-07-08 06:17:20|15809.2|15805.2|15809.2|15805.2|15809.6|15805.6|15808.3|15804.3|500
1625725050000|2021-07-08 06:17:30|15808.3|15804.3|15806.2|15802.2|15808.3|15804.3|15806.2|15802.2|2450
1625725060000|2021-07-08 06:17:40|15807.1|15803.1|15807.4|15803.4|15808.1|15804.1|15806.8|15802.8|1650
1625725070000|2021-07-08 06:17:50|15807.5|15803.5|15807.9|15803.9|15808.7|15804.7|15807.5|15803.5|3950
1625725080000|2021-07-08 06:18:00|15806.7|15802.7|15808.4|15804.4|15808.7|15804.7|15806.7|15802.7|3100
1625725090000|2021-07-08 06:18:10|15809.2|15805.2|15808.1|15804.1|15809.7|15805.7|15808.1|15804.1|1100
1625725100000|2021-07-08 06:18:20|15808|15804|15807.7|15803.7|15808|15804|15807.3|15803.3|1050
1625725110000|2021-07-08 06:18:30|15808.1|15804.1|15807.3|15803.3|15808.1|15804.1|15807.1|15803.1|1400
1625725120000|2021-07-08 06:18:40|15808.1|15804.1|15808.2|15804.2|15808.2|15804.2|15807.9|15803.9|500
1625725130000|2021-07-08 06:18:50|15807.9|15803.9|15809|15805|15809|15805|15807.9|15803.9|900
1625725140000|2021-07-08 06:19:00|15808.9|15804.9|15808.2|15804.2|15809|15805|15807.8|15803.8|5000
1625725150000|2021-07-08 06:19:10|15808.1|15804.1|15806.5|15802.5|15808.1|15804.1|15805.2|15801.2|6750
1625725160000|2021-07-08 06:19:20|15807.1|15803.1|15807.2|15803.2|15807.7|15803.7|15806.9|15802.9|800
1625725170000|2021-07-08 06:19:30|15807.4|15803.4|15807.9|15803.9|15807.9|15803.9|15807.4|15803.4|1650
1625725180000|2021-07-08 06:19:40|15807.8|15803.8|15807.3|15803.3|15807.8|15803.8|15807.2|15803.2|500
1625725190000|2021-07-08 06:19:50|15807.4|15803.4|15807.6|15803.6|15807.6|15803.6|15807.4|15803.4|500
1625725200000|2021-07-08 06:20:00|15808.2|15804.2|15806.1|15802.1|15808.2|15804.2|15805.8|15801.8|2700
1625725210000|2021-07-08 06:20:10|15806.4|15802.4|15807|15803|15807.2|15803.2|15806.1|15802.1|950
1625725220000|2021-07-08 06:20:20|15807.3|15803.3|15807.6|15803.6|15807.6|15803.6|15807.3|15803.3|950
1625725230000|2021-07-08 06:20:30|15808|15804|15807.7|15803.7|15808.3|15804.3|15807.5|15803.5|850
1625725240000|2021-07-08 06:20:40|15807.6|15803.6|15809.3|15805.3|15809.3|15805.3|15807.6|15803.6|950
1625725250000|2021-07-08 06:20:50|15809.4|15805.4|15809.5|15805.5|15809.5|15805.5|15809.4|15805.4|1200
1625725260000|2021-07-08 06:21:00|15809.4|15805.4|15808.5|15804.5|15809.4|15805.4|15807.1|15803.1|6900
1625725270000|2021-07-08 06:21:10|15807.8|15803.8|15806.5|15802.5|15807.8|15803.8|15806.1|15802.1|9350
1625725280000|2021-07-08 06:21:20|15807|15803|15806.8|15802.8|15807|15803|15806.6|15802.6|2700
1625725290000|2021-07-08 06:21:30|15806.6|15802.6|15805.2|15801.2|15806.6|15802.6|15805.2|15801.2|1800
1625725300000|2021-07-08 06:21:40|15805.3|15801.3|15804.5|15800.5|15805.3|15801.3|15804.3|15800.3|6300
1625725310000|2021-07-08 06:21:50|15804.6|15800.6|15806.8|15802.8|15806.8|15802.8|15804.3|15800.3|4950
1625725320000|2021-07-08 06:22:00|15805.8|15801.8|15807.8|15803.8|15808.1|15804.1|15805.5|15801.5|800
1625725330000|2021-07-08 06:22:10|15806.4|15802.4|15807.5|15803.5|15807.8|15803.8|15806.4|15802.4|3600
1625725340000|2021-07-08 06:22:20|15807.2|15803.2|15807.5|15803.5|15808.3|15804.3|15807.2|15803.2|500
1625725350000|2021-07-08 06:22:30|15808.6|15804.6|15808.2|15804.2|15808.6|15804.6|15807.4|15803.4|2550
1625725360000|2021-07-08 06:22:40|15808.3|15804.3|15809.2|15805.2|15809.7|15805.7|15808.3|15804.3|850
1625725370000|2021-07-08 06:22:50|15809|15805|15810.7|15806.7|15810.9|15806.9|15809|15805|1050
1625725380000|2021-07-08 06:23:00|15810.4|15806.4|15810.8|15806.8|15811.1|15807.1|15809.8|15805.8|1500
1625725390000|2021-07-08 06:23:10|15810.6|15806.6|15810.7|15806.7|15810.7|15806.7|15809.1|15805.1|900
1625725400000|2021-07-08 06:23:20|15808.8|15804.8|15810.3|15806.3|15810.4|15806.4|15808.8|15804.8|650
1625725410000|2021-07-08 06:23:30|15810.4|15806.4|15810.1|15806.1|15811.1|15807.1|15810.1|15806.1|400
1625725420000|2021-07-08 06:23:40|15810.2|15806.2|15809.6|15805.6|15810.7|15806.7|15809.6|15805.6|2200
1625725430000|2021-07-08 06:23:50|15809.3|15805.3|15809.2|15805.2|15809.3|15805.3|15808.9|15804.9|1050
1625725440000|2021-07-08 06:24:00|15809.1|15805.1|15811.1|15807.1|15811.1|15807.1|15809.1|15805.1|6100
1625725450000|2021-07-08 06:24:10|15810.3|15806.3|15809.4|15805.4|15810.3|15806.3|15808.4|15804.4|7600
1625725460000|2021-07-08 06:24:20|15809.6|15805.6|15809.4|15805.4|15809.6|15805.6|15809.3|15805.3|100
1625725470000|2021-07-08 06:24:30|15809.2|15805.2|15808.7|15804.7|15810.2|15806.2|15808.7|15804.7|3150
1625725480000|2021-07-08 06:24:40|15808|15804|15808.3|15804.3|15808.3|15804.3|15807.8|15803.8|950
1625725490000|2021-07-08 06:24:50|15807.8|15803.8|15807.2|15803.2|15807.8|15803.8|15807.2|15803.2|5100
1625725500000|2021-07-08 06:25:00|15806.4|15802.4|15806.5|15802.5|15806.7|15802.7|15806.4|15802.4|1550
1625725510000|2021-07-08 06:25:10|15805.5|15801.5|15804.9|15800.9|15805.5|15801.5|15804.9|15800.9|2100
1625725520000|2021-07-08 06:25:20|15803.6|15799.6|15803|15799|15803.6|15799.6|15802.3|15798.3|2150
1625725530000|2021-07-08 06:25:30|15803.2|15799.2|15802|15798|15803.2|15799.2|15802|15798|1450
1625725540000|2021-07-08 06:25:40|15801.9|15797.9|15804.2|15800.2|15804.2|15800.2|15801.9|15797.9|2250
1625725550000|2021-07-08 06:25:50|15804.1|15800.1|15803.5|15799.5|15804.1|15800.1|15803.1|15799.1|2500
1625725560000|2021-07-08 06:26:00|15803|15799|15802.6|15798.6|15803|15799|15802|15798|3200
1625725570000|2021-07-08 06:26:10|15802.7|15798.7|15804.9|15800.9|15804.9|15800.9|15802.7|15798.7|1100
1625725580000|2021-07-08 06:26:20|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.6|15800.6|800
1625725590000|2021-07-08 06:26:30|15805.2|15801.2|15805.6|15801.6|15805.6|15801.6|15804.3|15800.3|1100
1625725600000|2021-07-08 06:26:40|15805.3|15801.3|15804.4|15800.4|15805.3|15801.3|15804.2|15800.2|850
1625725610000|2021-07-08 06:26:50|15803.5|15799.5|15803|15799|15803.5|15799.5|15803|15799|2000
1625725620000|2021-07-08 06:27:00|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15802.6|15798.6|1000
1625725630000|2021-07-08 06:27:10|15803.2|15799.2|15803.3|15799.3|15803.3|15799.3|15803.2|15799.2|650
1625725640000|2021-07-08 06:27:20|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.3|15799.3|1150
1625725650000|2021-07-08 06:27:30|15803.8|15799.8|15804.8|15800.8|15804.8|15800.8|15803.8|15799.8|1650
1625725660000|2021-07-08 06:27:40|15804.9|15800.9|15805.8|15801.8|15805.8|15801.8|15804.9|15800.9|1700
1625725670000|2021-07-08 06:27:50|15805.7|15801.7|15806.1|15802.1|15806.4|15802.4|15805.7|15801.7|5350
1625725680000|2021-07-08 06:28:00|15806.4|15802.4|15806.1|15802.1|15806.6|15802.6|15805.8|15801.8|350
1625725690000|2021-07-08 06:28:10|15806.2|15802.2|15805.4|15801.4|15806.2|15802.2|15805.4|15801.4|1550
1625725700000|2021-07-08 06:28:20|15805.8|15801.8|15806.2|15802.2|15806.4|15802.4|15805.7|15801.7|700
1625725710000|2021-07-08 06:28:30|15805.8|15801.8|15805.2|15801.2|15805.8|15801.8|15805.1|15801.1|1300
1625725720000|2021-07-08 06:28:40|15805.6|15801.6|15804.9|15800.9|15805.9|15801.9|15804.9|15800.9|500
1625725730000|2021-07-08 06:28:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1300
1625725740000|2021-07-08 06:29:00|15804.9|15800.9|15804.1|15800.1|15805|15801|15804.1|15800.1|550
1625725750000|2021-07-08 06:29:10|15804|15800|15803.9|15799.9|15804|15800|15803.4|15799.4|1200
1625725760000|2021-07-08 06:29:20|15801.8|15797.8|15802.1|15798.1|15802.9|15798.9|15801.8|15797.8|3250
1625725770000|2021-07-08 06:29:30|15802|15798|15800.3|15796.3|15802.1|15798.1|15800.1|15796.1|10650
1625725780000|2021-07-08 06:29:40|15800.2|15796.2|15800.6|15796.6|15800.6|15796.6|15799|15795|1550
1625725790000|2021-07-08 06:29:50|15800.2|15796.2|15800.7|15796.7|15801.1|15797.1|15799.3|15795.3|2250
1625725800000|2021-07-08 06:30:00|15800.4|15796.4|15798|15794|15800.4|15796.4|15798|15794|13550
1625725810000|2021-07-08 06:30:10|15799|15795|15794.1|15790.1|15799|15795|15794.1|15790.1|32950
1625725820000|2021-07-08 06:30:20|15794.2|15790.2|15794|15790|15794.2|15790.2|15794|15790|9750
1625725830000|2021-07-08 06:30:30|15793.9|15789.9|15796.1|15792.1|15796.1|15792.1|15793.9|15789.9|14400
1625725840000|2021-07-08 06:30:40|15796.4|15792.4|15796.2|15792.2|15797.2|15793.2|15795.9|15791.9|4350
1625725850000|2021-07-08 06:30:50|15796.6|15792.6|15798.4|15794.4|15800.5|15796.5|15796.6|15792.6|3750
1625725860000|2021-07-08 06:31:00|15798.8|15794.8|15798.6|15794.6|15799.4|15795.4|15797.9|15793.9|5400
1625725870000|2021-07-08 06:31:10|15799.1|15795.1|15800.1|15796.1|15800.5|15796.5|15798.9|15794.9|2850
1625725880000|2021-07-08 06:31:20|15800|15796|15800.1|15796.1|15800.4|15796.4|15799.2|15795.2|4950
1625725890000|2021-07-08 06:31:30|15799.6|15795.6|15799.7|15795.7|15800.5|15796.5|15799.1|15795.1|950
1625725900000|2021-07-08 06:31:40|15799.8|15795.8|15800.5|15796.5|15800.5|15796.5|15799.8|15795.8|1400
1625725910000|2021-07-08 06:31:50|15801.2|15797.2|15801.3|15797.3|15801.4|15797.4|15801.1|15797.1|1350
1625725920000|2021-07-08 06:32:00|15801.4|15797.4|15799.3|15795.3|15801.4|15797.4|15798.8|15794.8|2300
1625725930000|2021-07-08 06:32:10|15799.4|15795.4|15798.7|15794.7|15799.4|15795.4|15798.7|15794.7|1400
1625725940000|2021-07-08 06:32:20|15799|15795|15798.2|15794.2|15799.7|15795.7|15798.2|15794.2|1050
1625725950000|2021-07-08 06:32:30|15797.7|15793.7|15799.8|15795.8|15799.9|15795.9|15797.7|15793.7|2650
1625725960000|2021-07-08 06:32:40|15799.2|15795.2|15798.5|15794.5|15799.6|15795.6|15798.5|15794.5|1700
1625725970000|2021-07-08 06:32:50|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|500
1625725980000|2021-07-08 06:33:00|15798.6|15794.6|15800.1|15796.1|15800.1|15796.1|15798.6|15794.6|1750
1625725990000|2021-07-08 06:33:10|15799.9|15795.9|15801.4|15797.4|15801.5|15797.5|15799.9|15795.9|4350
1625726000000|2021-07-08 06:33:20|15801.1|15797.1|15800.8|15796.8|15801.6|15797.6|15799.8|15795.8|7150
1625726010000|2021-07-08 06:33:30|15801.2|15797.2|15801.2|15797.2|15801.2|15797.2|15801|15797|2750
1625726020000|2021-07-08 06:33:40|15801.5|15797.5|15802.6|15798.6|15802.6|15798.6|15801.5|15797.5|3850
1625726030000|2021-07-08 06:33:50|15801.9|15797.9|15798.9|15794.9|15801.9|15797.9|15798.9|15794.9|4000
1625726040000|2021-07-08 06:34:00|15798.8|15794.8|15797.2|15793.2|15798.8|15794.8|15797.2|15793.2|3400
1625726050000|2021-07-08 06:34:10|15797|15793|15795.2|15791.2|15797.4|15793.4|15795.2|15791.2|5850
1625726060000|2021-07-08 06:34:20|15795|15791|15794.6|15790.6|15796.1|15792.1|15794.6|15790.6|5000
1625726070000|2021-07-08 06:34:30|15794.7|15790.7|15794.5|15790.5|15794.8|15790.8|15794.3|15790.3|3750
1625726080000|2021-07-08 06:34:40|15794.4|15790.4|15794.8|15790.8|15795.7|15791.7|15794.4|15790.4|1800
1625726090000|2021-07-08 06:34:50|15795|15791|15793.4|15789.4|15795.9|15791.9|15793.4|15789.4|3450
1625726100000|2021-07-08 06:35:00|15793.3|15789.3|15794.3|15790.3|15794.4|15790.4|15793.3|15789.3|1450
1625726110000|2021-07-08 06:35:10|15793|15789|15793.7|15789.7|15794.5|15790.5|15793|15789|2400
1625726120000|2021-07-08 06:35:20|15793.6|15789.6|15792.8|15788.8|15794.3|15790.3|15792.8|15788.8|2900
1625726130000|2021-07-08 06:35:30|15793.7|15789.7|15795.2|15791.2|15795.4|15791.4|15793.7|15789.7|1500
1625726140000|2021-07-08 06:35:40|15794.7|15790.7|15796.2|15792.2|15796.2|15792.2|15794.7|15790.7|3900
1625726150000|2021-07-08 06:35:50|15795.5|15791.5|15793.1|15789.1|15795.5|15791.5|15792.8|15788.8|8150
1625726160000|2021-07-08 06:36:00|15788.8|15784.8|15787.5|15783.5|15789.6|15785.6|15787.5|15783.5|43300
1625726170000|2021-07-08 06:36:10|15787.6|15783.6|15786.8|15782.8|15788.4|15784.4|15786.8|15782.8|8550
1625726180000|2021-07-08 06:36:20|15786.2|15782.2|15788.7|15784.7|15788.7|15784.7|15786.2|15782.2|14800
1625726190000|2021-07-08 06:36:30|15789.4|15785.4|15791.9|15787.9|15791.9|15787.9|15788.4|15784.4|3000
1625726200000|2021-07-08 06:36:40|15789.8|15785.8|15790.1|15786.1|15790.7|15786.7|15789.6|15785.6|2500
1625726210000|2021-07-08 06:36:50|15790.5|15786.5|15791.3|15787.3|15791.5|15787.5|15789.7|15785.7|1650
1625726220000|2021-07-08 06:37:00|15790.8|15786.8|15789.2|15785.2|15790.8|15786.8|15789.2|15785.2|1750
1625726230000|2021-07-08 06:37:10|15789.1|15785.1|15789.2|15785.2|15789.2|15785.2|15788.1|15784.1|2400
1625726240000|2021-07-08 06:37:20|15789.7|15785.7|15790.1|15786.1|15791.1|15787.1|15789.3|15785.3|3300
1625726250000|2021-07-08 06:37:30|15789.8|15785.8|15789.1|15785.1|15789.8|15785.8|15788.4|15784.4|6250
1625726260000|2021-07-08 06:37:40|15788.9|15784.9|15788.9|15784.9|15789.3|15785.3|15788.4|15784.4|4250
1625726270000|2021-07-08 06:37:50|15788.3|15784.3|15790|15786|15790|15786|15787.9|15783.9|3650
1625726280000|2021-07-08 06:38:00|15790.4|15786.4|15788.3|15784.3|15790.5|15786.5|15788.3|15784.3|2950
1625726290000|2021-07-08 06:38:10|15787.9|15783.9|15788.3|15784.3|15788.3|15784.3|15787.4|15783.4|2750
1625726300000|2021-07-08 06:38:20|15788.4|15784.4|15789.3|15785.3|15789.7|15785.7|15788.4|15784.4|9150
1625726310000|2021-07-08 06:38:30|15789.6|15785.6|15789.4|15785.4|15789.6|15785.6|15789.4|15785.4|4700
1625726320000|2021-07-08 06:38:40|15789.5|15785.5|15790.5|15786.5|15790.7|15786.7|15789.5|15785.5|7850
1625726330000|2021-07-08 06:38:50|15791.1|15787.1|15791.2|15787.2|15791.3|15787.3|15790.5|15786.5|1200
1625726340000|2021-07-08 06:39:00|15790.7|15786.7|15790.7|15786.7|15790.9|15786.9|15790.1|15786.1|3150
1625726350000|2021-07-08 06:39:10|15790.8|15786.8|15788.7|15784.7|15790.9|15786.9|15787.9|15783.9|9150
1625726360000|2021-07-08 06:39:20|15789.2|15785.2|15788.5|15784.5|15790.1|15786.1|15788.3|15784.3|2400
1625726370000|2021-07-08 06:39:30|15787.6|15783.6|15787|15783|15787.6|15783.6|15786.3|15782.3|5450
1625726380000|2021-07-08 06:39:40|15787.5|15783.5|15784.4|15780.4|15787.5|15783.5|15783.5|15779.5|6000
1625726390000|2021-07-08 06:39:50|15785.6|15781.6|15785.2|15781.2|15786.1|15782.1|15784.7|15780.7|10550
1625726400000|2021-07-08 06:40:00|15786.2|15782.2|15785.9|15781.9|15786.2|15782.2|15784.9|15780.9|4050
1625726410000|2021-07-08 06:40:10|15786.2|15782.2|15785.6|15781.6|15787.8|15783.8|15785.6|15781.6|9400
1625726420000|2021-07-08 06:40:20|15786.8|15782.8|15786.9|15782.9|15787.2|15783.2|15786.6|15782.6|2600
1625726430000|2021-07-08 06:40:30|15786.1|15782.1|15787.2|15783.2|15787.2|15783.2|15785.8|15781.8|2200
1625726440000|2021-07-08 06:40:40|15787.7|15783.7|15787.9|15783.9|15787.9|15783.9|15786.6|15782.6|2400
1625726450000|2021-07-08 06:40:50|15787.8|15783.8|15786.4|15782.4|15788|15784|15786.1|15782.1|2900
1625726460000|2021-07-08 06:41:00|15787.6|15783.6|15788.1|15784.1|15788.1|15784.1|15786.4|15782.4|4600
1625726470000|2021-07-08 06:41:10|15788.2|15784.2|15790.2|15786.2|15790.2|15786.2|15788.2|15784.2|2250
1625726480000|2021-07-08 06:41:20|15790.1|15786.1|15791.5|15787.5|15791.6|15787.6|15790.1|15786.1|2450
1625726490000|2021-07-08 06:41:30|15791.9|15787.9|15792.9|15788.9|15792.9|15788.9|15791.9|15787.9|7350
1625726500000|2021-07-08 06:41:40|15792.6|15788.6|15791.6|15787.6|15792.6|15788.6|15791.5|15787.5|5550
1625726510000|2021-07-08 06:41:50|15791.4|15787.4|15791.3|15787.3|15791.9|15787.9|15791.2|15787.2|1600
1625726520000|2021-07-08 06:42:00|15792.3|15788.3|15792.4|15788.4|15792.5|15788.5|15792.3|15788.3|900
1625726530000|2021-07-08 06:42:10|15792.6|15788.6|15792.6|15788.6|15792.8|15788.8|15792.4|15788.4|1600
1625726540000|2021-07-08 06:42:20|15792.5|15788.5|15793.3|15789.3|15793.3|15789.3|15792.5|15788.5|1300
1625726550000|2021-07-08 06:42:30|15793.2|15789.2|15794.1|15790.1|15794.1|15790.1|15793.1|15789.1|3850
1625726560000|2021-07-08 06:42:40|15794.2|15790.2|15793|15789|15794.2|15790.2|15792.6|15788.6|5400
1625726570000|2021-07-08 06:42:50|15792.9|15788.9|15794.2|15790.2|15794.2|15790.2|15792.9|15788.9|3050
1625726580000|2021-07-08 06:43:00|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15793.2|15789.2|3150
1625726590000|2021-07-08 06:43:10|15794.6|15790.6|15793.5|15789.5|15794.9|15790.9|15793.5|15789.5|2500
1625726600000|2021-07-08 06:43:20|15793.8|15789.8|15793.4|15789.4|15793.8|15789.8|15793.1|15789.1|2800
1625726610000|2021-07-08 06:43:30|15793.6|15789.6|15793.9|15789.9|15794.4|15790.4|15792.8|15788.8|3500
1625726620000|2021-07-08 06:43:40|15793.1|15789.1|15793.2|15789.2|15794|15790|15793.1|15789.1|1000
1625726630000|2021-07-08 06:43:50|15793.3|15789.3|15791.7|15787.7|15793.3|15789.3|15791.7|15787.7|1900
1625726640000|2021-07-08 06:44:00|15792.2|15788.2|15791.4|15787.4|15792.2|15788.2|15791.3|15787.3|5700
1625726650000|2021-07-08 06:44:10|15791.2|15787.2|15790.7|15786.7|15791.2|15787.2|15790.5|15786.5|1700
1625726660000|2021-07-08 06:44:20|15790.9|15786.9|15791.5|15787.5|15791.9|15787.9|15790.2|15786.2|1850
1625726670000|2021-07-08 06:44:30|15791|15787|15791|15787|15791.6|15787.6|15791|15787|200
1625726680000|2021-07-08 06:44:40|15789.7|15785.7|15789.8|15785.8|15790.2|15786.2|15789.7|15785.7|1550
1625726690000|2021-07-08 06:44:50|15789.3|15785.3|15789.9|15785.9|15790.1|15786.1|15789.1|15785.1|1550
1625726700000|2021-07-08 06:45:00|15789.1|15785.1|15787.4|15783.4|15789.1|15785.1|15786.9|15782.9|8550
1625726710000|2021-07-08 06:45:10|15787.9|15783.9|15787.4|15783.4|15788.1|15784.1|15786|15782|6250
1625726720000|2021-07-08 06:45:20|15787.5|15783.5|15787.3|15783.3|15787.5|15783.5|15787.2|15783.2|800
1625726730000|2021-07-08 06:45:30|15787.5|15783.5|15788|15784|15788.1|15784.1|15787.5|15783.5|3000
1625726740000|2021-07-08 06:45:40|15788.1|15784.1|15787.6|15783.6|15788.4|15784.4|15787.6|15783.6|550
1625726750000|2021-07-08 06:45:50|15786.8|15782.8|15789.9|15785.9|15790|15786|15786.8|15782.8|2250
1625726760000|2021-07-08 06:46:00|15790.5|15786.5|15790.1|15786.1|15790.7|15786.7|15790.1|15786.1|1550
1625726770000|2021-07-08 06:46:10|15790|15786|15790.5|15786.5|15790.5|15786.5|15790|15786|500
1625726780000|2021-07-08 06:46:20|15790.9|15786.9|15790.5|15786.5|15790.9|15786.9|15790|15786|4050
1625726790000|2021-07-08 06:46:30|15790.3|15786.3|15790|15786|15790.3|15786.3|15789.5|15785.5|2100
1625726800000|2021-07-08 06:46:40|15790.2|15786.2|15789.5|15785.5|15790.4|15786.4|15789.5|15785.5|1800
1625726810000|2021-07-08 06:46:50|15789.1|15785.1|15788.9|15784.9|15789.6|15785.6|15788.2|15784.2|2850
1625726820000|2021-07-08 06:47:00|15789.3|15785.3|15788.1|15784.1|15789.3|15785.3|15788.1|15784.1|800
1625726830000|2021-07-08 06:47:10|15788|15784|15787.6|15783.6|15788.3|15784.3|15787.6|15783.6|950
1625726840000|2021-07-08 06:47:20|15787.1|15783.1|15785.3|15781.3|15787.1|15783.1|15785.3|15781.3|2150
1625726850000|2021-07-08 06:47:30|15785.1|15781.1|15785.6|15781.6|15785.6|15781.6|15784.2|15780.2|4150
1625726860000|2021-07-08 06:47:40|15785.2|15781.2|15774.8|15770.8|15785.2|15781.2|15774.8|15770.8|166150
1625726870000|2021-07-08 06:47:50|15775.3|15771.3|15774.8|15770.8|15775.3|15771.3|15774|15770|9400
1625726880000|2021-07-08 06:48:00|15774.2|15770.2|15772.4|15768.4|15774.2|15770.2|15771.3|15767.3|7450
1625726890000|2021-07-08 06:48:10|15772.7|15768.7|15770.9|15766.9|15773.2|15769.2|15770.9|15766.9|5700
1625726900000|2021-07-08 06:48:20|15770.8|15766.8|15771.2|15767.2|15771.2|15767.2|15769.3|15765.3|15050
1625726910000|2021-07-08 06:48:30|15771.7|15767.7|15773.2|15769.2|15773.2|15769.2|15770.7|15766.7|7400
1625726920000|2021-07-08 06:48:40|15773.5|15769.5|15772.1|15768.1|15773.5|15769.5|15771.8|15767.8|7100
1625726930000|2021-07-08 06:48:50|15771.4|15767.4|15771.7|15767.7|15771.8|15767.8|15771|15767|4600
1625726940000|2021-07-08 06:49:00|15771.1|15767.1|15771.2|15767.2|15772|15768|15771.1|15767.1|3850
1625726950000|2021-07-08 06:49:10|15770.8|15766.8|15772.2|15768.2|15772.2|15768.2|15770.8|15766.8|3500
1625726960000|2021-07-08 06:49:20|15772.3|15768.3|15772.3|15768.3|15772.9|15768.9|15771.9|15767.9|6500
1625726970000|2021-07-08 06:49:30|15773.2|15769.2|15773.1|15769.1|15773.2|15769.2|15772.4|15768.4|3100
1625726980000|2021-07-08 06:49:40|15773.2|15769.2|15772.4|15768.4|15773.2|15769.2|15772.4|15768.4|3400
1625726990000|2021-07-08 06:49:50|15772.9|15768.9|15773.3|15769.3|15773.4|15769.4|15772.9|15768.9|2600
1625727000000|2021-07-08 06:50:00|15773.5|15769.5|15771.2|15767.2|15773.5|15769.5|15770.9|15766.9|3350
1625727010000|2021-07-08 06:50:10|15770.8|15766.8|15772.5|15768.5|15772.5|15768.5|15770.6|15766.6|3200
1625727020000|2021-07-08 06:50:20|15772.6|15768.6|15773.3|15769.3|15774.1|15770.1|15772.6|15768.6|3450
1625727030000|2021-07-08 06:50:30|15774.1|15770.1|15774.2|15770.2|15774.2|15770.2|15773.7|15769.7|2800
1625727040000|2021-07-08 06:50:40|15774.4|15770.4|15775.4|15771.4|15775.4|15771.4|15774.1|15770.1|3400
1625727050000|2021-07-08 06:50:50|15775.3|15771.3|15775.5|15771.5|15775.5|15771.5|15775|15771|2650
1625727060000|2021-07-08 06:51:00|15775.2|15771.2|15776.1|15772.1|15776.1|15772.1|15775.1|15771.1|2800
1625727070000|2021-07-08 06:51:10|15776|15772|15777.4|15773.4|15777.4|15773.4|15775.8|15771.8|2750
1625727080000|2021-07-08 06:51:20|15777.8|15773.8|15778.7|15774.7|15778.8|15774.8|15777.5|15773.5|2500
1625727090000|2021-07-08 06:51:30|15778.8|15774.8|15779.4|15775.4|15779.4|15775.4|15778.8|15774.8|3150
1625727100000|2021-07-08 06:51:40|15779.1|15775.1|15777.3|15773.3|15779.5|15775.5|15777.3|15773.3|3200
1625727110000|2021-07-08 06:51:50|15777.4|15773.4|15777.9|15773.9|15778.2|15774.2|15777.3|15773.3|2550
1625727120000|2021-07-08 06:52:00|15778.3|15774.3|15777.9|15773.9|15778.4|15774.4|15777.9|15773.9|1950
1625727130000|2021-07-08 06:52:10|15777.8|15773.8|15778.2|15774.2|15778.2|15774.2|15777.5|15773.5|1900
1625727140000|2021-07-08 06:52:20|15778.3|15774.3|15777.9|15773.9|15779.3|15775.3|15777.9|15773.9|2700
1625727150000|2021-07-08 06:52:30|15778.4|15774.4|15777.9|15773.9|15778.8|15774.8|15777.8|15773.8|2600
1625727160000|2021-07-08 06:52:40|15778|15774|15779.2|15775.2|15779.4|15775.4|15778|15774|5900
1625727170000|2021-07-08 06:52:50|15779.4|15775.4|15781.7|15777.7|15782.4|15778.4|15779.4|15775.4|4100
1625727180000|2021-07-08 06:53:00|15781.8|15777.8|15780.8|15776.8|15782.1|15778.1|15780.8|15776.8|900
1625727190000|2021-07-08 06:53:10|15781.2|15777.2|15781.3|15777.3|15781.7|15777.7|15781.2|15777.2|2400
1625727200000|2021-07-08 06:53:20|15781.2|15777.2|15781.9|15777.9|15781.9|15777.9|15781.2|15777.2|2850
1625727210000|2021-07-08 06:53:30|15782.2|15778.2|15782.6|15778.6|15782.6|15778.6|15782.1|15778.1|2800
1625727220000|2021-07-08 06:53:40|15782.7|15778.7|15783.3|15779.3|15783.3|15779.3|15782.6|15778.6|3250
1625727230000|2021-07-08 06:53:50|15783.6|15779.6|15782.9|15778.9|15783.8|15779.8|15782.9|15778.9|4000
1625727240000|2021-07-08 06:54:00|15783|15779|15783.7|15779.7|15783.7|15779.7|15782.5|15778.5|5950
1625727250000|2021-07-08 06:54:10|15785.7|15781.7|15786.3|15782.3|15786.3|15782.3|15785.4|15781.4|4000
1625727260000|2021-07-08 06:54:20|15786.4|15782.4|15785.2|15781.2|15786.4|15782.4|15785.1|15781.1|1650
1625727270000|2021-07-08 06:54:30|15784.8|15780.8|15785.2|15781.2|15785.2|15781.2|15784|15780|4700
1625727280000|2021-07-08 06:54:40|15785.1|15781.1|15784.2|15780.2|15785.1|15781.1|15783.8|15779.8|2600
1625727290000|2021-07-08 06:54:50|15784.5|15780.5|15784.3|15780.3|15784.6|15780.6|15784.3|15780.3|1750
1625727300000|2021-07-08 06:55:00|15784.5|15780.5|15786|15782|15786.3|15782.3|15784.5|15780.5|2700
1625727310000|2021-07-08 06:55:10|15785.9|15781.9|15786.8|15782.8|15786.9|15782.9|15785.9|15781.9|3000
1625727320000|2021-07-08 06:55:20|15787|15783|15786.7|15782.7|15787.1|15783.1|15786.4|15782.4|2500
1625727330000|2021-07-08 06:55:30|15786.1|15782.1|15786.9|15782.9|15787.1|15783.1|15786.1|15782.1|2100
1625727340000|2021-07-08 06:55:40|15787.8|15783.8|15787.7|15783.7|15787.8|15783.8|15786.3|15782.3|5800
1625727350000|2021-07-08 06:55:50|15787.5|15783.5|15789.8|15785.8|15789.8|15785.8|15787.2|15783.2|5450
1625727360000|2021-07-08 06:56:00|15790.2|15786.2|15788.7|15784.7|15790.3|15786.3|15788.7|15784.7|15850
1625727370000|2021-07-08 06:56:10|15789.2|15785.2|15789.1|15785.1|15789.3|15785.3|15789.1|15785.1|1800
1625727380000|2021-07-08 06:56:20|15787.4|15783.4|15788.7|15784.7|15789.3|15785.3|15787.4|15783.4|8200
1625727390000|2021-07-08 06:56:30|15788.8|15784.8|15787.9|15783.9|15788.8|15784.8|15787.9|15783.9|1050
1625727400000|2021-07-08 06:56:40|15787.7|15783.7|15787|15783|15787.7|15783.7|15786.9|15782.9|6700
1625727410000|2021-07-08 06:56:50|15786.4|15782.4|15784|15780|15786.4|15782.4|15784|15780|1400
1625727420000|2021-07-08 06:57:00|15784.5|15780.5|15785.9|15781.9|15786.2|15782.2|15784.5|15780.5|2150
1625727430000|2021-07-08 06:57:10|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.2|15781.2|3000
1625727440000|2021-07-08 06:57:20|15786.2|15782.2|15786.1|15782.1|15786.2|15782.2|15785.9|15781.9|800
1625727450000|2021-07-08 06:57:30|15786|15782|15786.7|15782.7|15787.3|15783.3|15786|15782|1950
1625727460000|2021-07-08 06:57:40|15786.8|15782.8|15786.6|15782.6|15786.8|15782.8|15786.5|15782.5|1500
1625727470000|2021-07-08 06:57:50|15786.5|15782.5|15787.4|15783.4|15788.8|15784.8|15785.9|15781.9|3450
1625727480000|2021-07-08 06:58:00|15787.3|15783.3|15786.6|15782.6|15787.3|15783.3|15786.6|15782.6|1500
1625727490000|2021-07-08 06:58:10|15787.1|15783.1|15787.5|15783.5|15787.5|15783.5|15786.9|15782.9|3200
1625727500000|2021-07-08 06:58:20|15787.4|15783.4|15787.9|15783.9|15788|15784|15787.4|15783.4|1250
1625727510000|2021-07-08 06:58:30|15787.8|15783.8|15787.4|15783.4|15787.8|15783.8|15787.4|15783.4|1700
1625727520000|2021-07-08 06:58:40|15787.3|15783.3|15786.3|15782.3|15787.4|15783.4|15786.3|15782.3|3050
1625727530000|2021-07-08 06:58:50|15786.2|15782.2|15785.4|15781.4|15786.2|15782.2|15785.3|15781.3|4350
1625727540000|2021-07-08 06:59:00|15785.2|15781.2|15784.8|15780.8|15785.3|15781.3|15784.6|15780.6|3800
1625727550000|2021-07-08 06:59:10|15784.2|15780.2|15783.2|15779.2|15784.2|15780.2|15783.2|15779.2|8850
1625727560000|2021-07-08 06:59:20|15783|15779|15782.2|15778.2|15783|15779|15782.1|15778.1|4050
1625727570000|2021-07-08 06:59:30|15781.9|15777.9|15779.3|15775.3|15781.9|15777.9|15779.1|15775.1|6050
1625727580000|2021-07-08 06:59:40|15779.2|15775.2|15778.9|15774.9|15779.2|15775.2|15778.7|15774.7|3650
1625727590000|2021-07-08 06:59:50|15778.8|15774.8|15780.1|15776.1|15780.8|15776.8|15777.7|15773.7|5050
1625727600000|2021-07-08 07:00:00|15779.8|15775.8|15778|15774|15780.3|15776.3|15778|15774|2700
1625727610000|2021-07-08 07:00:10|15777.1|15773.1|15775.8|15771.8|15777.1|15773.1|15775.8|15771.8|9350
1625727620000|2021-07-08 07:00:20|15775.5|15771.5|15775.4|15771.4|15775.5|15771.5|15774.9|15770.9|3150
1625727630000|2021-07-08 07:00:30|15776.4|15772.4|15778.6|15774.6|15779|15775|15776.2|15772.2|4250
1625727640000|2021-07-08 07:00:40|15778.5|15774.5|15779.2|15775.2|15779.3|15775.3|15778.1|15774.1|2100
1625727650000|2021-07-08 07:00:50|15779.1|15775.1|15778.9|15774.9|15779.1|15775.1|15778.9|15774.9|700
1625727660000|2021-07-08 07:01:00|15779.3|15775.3|15777.7|15773.7|15780.9|15776.9|15777.7|15773.7|4500
1625727670000|2021-07-08 07:01:10|15778.9|15774.9|15781.1|15777.1|15781.1|15777.1|15778.9|15774.9|2850
1625727680000|2021-07-08 07:01:20|15781|15777|15781|15777|15781|15777|15781|15777|800
1625727690000|2021-07-08 07:01:30|15781.5|15777.5|15781.5|15777.5|15781.6|15777.6|15781.3|15777.3|2650
1625727700000|2021-07-08 07:01:40|15783.3|15779.3|15783.7|15779.7|15783.9|15779.9|15783.3|15779.3|8850
1625727710000|2021-07-08 07:01:50|15782.6|15778.6|15782.7|15778.7|15782.8|15778.8|15782.5|15778.5|2950
1625727720000|2021-07-08 07:02:00|15782.3|15778.3|15782.6|15778.6|15782.6|15778.6|15782.3|15778.3|2900
1625727730000|2021-07-08 07:02:10|15782.5|15778.5|15782.4|15778.4|15782.5|15778.5|15782.4|15778.4|1400
1625727740000|2021-07-08 07:02:20|15782.3|15778.3|15782|15778|15782.3|15778.3|15782|15778|1550
1625727750000|2021-07-08 07:02:30|15781.9|15777.9|15782|15778|15782.1|15778.1|15781.7|15777.7|2000
1625727760000|2021-07-08 07:02:40|15782.1|15778.1|15782.5|15778.5|15782.6|15778.6|15782.1|15778.1|1800
1625727770000|2021-07-08 07:02:50|15782.7|15778.7|15782.6|15778.6|15782.7|15778.7|15782.6|15778.6|1850
1625727780000|2021-07-08 07:03:00|15782.4|15778.4|15780.5|15776.5|15782.4|15778.4|15780.5|15776.5|5500
1625727790000|2021-07-08 07:03:10|15780.2|15776.2|15779.2|15775.2|15781|15777|15779.2|15775.2|2150
1625727800000|2021-07-08 07:03:20|15779.1|15775.1|15778.5|15774.5|15779.5|15775.5|15778.5|15774.5|4150
1625727810000|2021-07-08 07:03:30|15778.7|15774.7|15778.3|15774.3|15778.7|15774.7|15778.3|15774.3|1550
1625727820000|2021-07-08 07:03:40|15778.1|15774.1|15777.4|15773.4|15778.3|15774.3|15777.4|15773.4|2000
1625727830000|2021-07-08 07:03:50|15776.2|15772.2|15776|15772|15776.3|15772.3|15775.9|15771.9|5350
1625727840000|2021-07-08 07:04:00|15775.8|15771.8|15773.3|15769.3|15775.9|15771.9|15773.3|15769.3|9750
1625727850000|2021-07-08 07:04:10|15773.1|15769.1|15773.9|15769.9|15773.9|15769.9|15772.8|15768.8|2250
1625727860000|2021-07-08 07:04:20|15773.8|15769.8|15772.8|15768.8|15773.8|15769.8|15772.8|15768.8|1950
1625727870000|2021-07-08 07:04:30|15772.5|15768.5|15771.7|15767.7|15772.5|15768.5|15771.7|15767.7|6500
1625727880000|2021-07-08 07:04:40|15772|15768|15770.6|15766.6|15772|15768|15770.6|15766.6|5050
1625727890000|2021-07-08 07:04:50|15770.4|15766.4|15770.4|15766.4|15771.6|15767.6|15769.6|15765.6|5850
1625727900000|2021-07-08 07:05:00|15769.2|15765.2|15769.7|15765.7|15769.8|15765.8|15769.2|15765.2|7150
1625727910000|2021-07-08 07:05:10|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.1|15765.1|5200
1625727920000|2021-07-08 07:05:20|15769|15765|15769.8|15765.8|15770|15766|15769|15765|7650
1625727930000|2021-07-08 07:05:30|15770|15766|15770.4|15766.4|15771.2|15767.2|15769.7|15765.7|5400
1625727940000|2021-07-08 07:05:40|15770.2|15766.2|15771.8|15767.8|15771.9|15767.9|15770.2|15766.2|1900
1625727950000|2021-07-08 07:05:50|15772.1|15768.1|15772.2|15768.2|15772.2|15768.2|15770.4|15766.4|3350
1625727960000|2021-07-08 07:06:00|15772.5|15768.5|15771.7|15767.7|15772.5|15768.5|15770.5|15766.5|3700
1625727970000|2021-07-08 07:06:10|15771.3|15767.3|15773.2|15769.2|15773.2|15769.2|15771.3|15767.3|4550
1625727980000|2021-07-08 07:06:20|15772.7|15768.7|15772.5|15768.5|15773.3|15769.3|15771.6|15767.6|5500
1625727990000|2021-07-08 07:06:30|15772.6|15768.6|15772.9|15768.9|15774.2|15770.2|15772.6|15768.6|2950
1625728000000|2021-07-08 07:06:40|15771.8|15767.8|15772.3|15768.3|15772.5|15768.5|15771.5|15767.5|2800
1625728010000|2021-07-08 07:06:50|15771.8|15767.8|15770.9|15766.9|15772.5|15768.5|15770.3|15766.3|2550
1625728020000|2021-07-08 07:07:00|15769.8|15765.8|15769.4|15765.4|15770.7|15766.7|15768.9|15764.9|3100
1625728030000|2021-07-08 07:07:10|15765.9|15761.9|15765.3|15761.3|15765.9|15761.9|15763.8|15759.8|48750
1625728040000|2021-07-08 07:07:20|15765.7|15761.7|15764.3|15760.3|15766.1|15762.1|15764|15760|5400
1625728050000|2021-07-08 07:07:30|15762.9|15758.9|15761.3|15757.3|15762.9|15758.9|15759.1|15755.1|46200
1625728060000|2021-07-08 07:07:40|15762.2|15758.2|15760|15756|15762.2|15758.2|15760|15756|2500
1625728070000|2021-07-08 07:07:50|15761.2|15757.2|15760.4|15756.4|15761.2|15757.2|15759.1|15755.1|4250
1625728080000|2021-07-08 07:08:00|15761.1|15757.1|15760.2|15756.2|15761.1|15757.1|15758.5|15754.5|5850
1625728090000|2021-07-08 07:08:10|15760.8|15756.8|15760.5|15756.5|15760.8|15756.8|15759.8|15755.8|2600
1625728100000|2021-07-08 07:08:20|15760.1|15756.1|15760.6|15756.6|15761.3|15757.3|15759.2|15755.2|8600
1625728110000|2021-07-08 07:08:30|15761.5|15757.5|15766.5|15762.5|15766.5|15762.5|15761.5|15757.5|2400
1625728120000|2021-07-08 07:08:40|15766.9|15762.9|15767|15763|15767.2|15763.2|15766.4|15762.4|2850
1625728130000|2021-07-08 07:08:50|15767.5|15763.5|15768.2|15764.2|15768.4|15764.4|15767.5|15763.5|3100
1625728140000|2021-07-08 07:09:00|15768.3|15764.3|15767.3|15763.3|15770|15766|15767.1|15763.1|3200
1625728150000|2021-07-08 07:09:10|15766.3|15762.3|15763.8|15759.8|15766.3|15762.3|15763.2|15759.2|6800
1625728160000|2021-07-08 07:09:20|15762.4|15758.4|15764.2|15760.2|15765.4|15761.4|15762.4|15758.4|5400
1625728170000|2021-07-08 07:09:30|15764.5|15760.5|15766.9|15762.9|15767|15763|15764.5|15760.5|1150
1625728180000|2021-07-08 07:09:40|15766.6|15762.6|15768.4|15764.4|15768.4|15764.4|15765.9|15761.9|2900
1625728190000|2021-07-08 07:09:50|15768.6|15764.6|15769.8|15765.8|15769.8|15765.8|15768.4|15764.4|3050
1625728200000|2021-07-08 07:10:00|15769.5|15765.5|15766.7|15762.7|15769.5|15765.5|15766.7|15762.7|8000
1625728210000|2021-07-08 07:10:10|15765|15761|15767.2|15763.2|15767.2|15763.2|15765|15761|2250
1625728220000|2021-07-08 07:10:20|15767.5|15763.5|15768.7|15764.7|15768.7|15764.7|15767.2|15763.2|6000
1625728230000|2021-07-08 07:10:30|15768.6|15764.6|15770.4|15766.4|15770.5|15766.5|15767.3|15763.3|2050
1625728240000|2021-07-08 07:10:40|15770.5|15766.5|15770.6|15766.6|15771.4|15767.4|15769.4|15765.4|2600
1625728250000|2021-07-08 07:10:50|15772.2|15768.2|15770.7|15766.7|15772.2|15768.2|15770.2|15766.2|4500
1625728260000|2021-07-08 07:11:00|15771|15767|15771.2|15767.2|15773|15769|15771|15767|4250
1625728270000|2021-07-08 07:11:10|15772.9|15768.9|15772.6|15768.6|15772.9|15768.9|15772.2|15768.2|1600
1625728280000|2021-07-08 07:11:20|15773.4|15769.4|15774.4|15770.4|15774.4|15770.4|15773.1|15769.1|1250
1625728290000|2021-07-08 07:11:30|15773.5|15769.5|15775.2|15771.2|15775.2|15771.2|15773.5|15769.5|1200
1625728300000|2021-07-08 07:11:40|15776.4|15772.4|15775.5|15771.5|15776.8|15772.8|15775.3|15771.3|3650
1625728310000|2021-07-08 07:11:50|15775.7|15771.7|15775.7|15771.7|15776.6|15772.6|15775.7|15771.7|7100
1625728320000|2021-07-08 07:12:00|15775.5|15771.5|15775.2|15771.2|15775.5|15771.5|15774.6|15770.6|2050
1625728330000|2021-07-08 07:12:10|15775.5|15771.5|15776.1|15772.1|15776.6|15772.6|15775.1|15771.1|1900
1625728340000|2021-07-08 07:12:20|15776.3|15772.3|15777.2|15773.2|15777.6|15773.6|15776.3|15772.3|1000
1625728350000|2021-07-08 07:12:30|15777.3|15773.3|15777.9|15773.9|15778.5|15774.5|15777.2|15773.2|3450
1625728360000|2021-07-08 07:12:40|15777.2|15773.2|15779.4|15775.4|15779.4|15775.4|15777.2|15773.2|2050
1625728370000|2021-07-08 07:12:50|15779.9|15775.9|15780.3|15776.3|15780.4|15776.4|15779.4|15775.4|2600
1625728380000|2021-07-08 07:13:00|15780.4|15776.4|15780.2|15776.2|15781.1|15777.1|15779.9|15775.9|1650
1625728390000|2021-07-08 07:13:10|15780.3|15776.3|15778.6|15774.6|15780.3|15776.3|15778.6|15774.6|3650
1625728400000|2021-07-08 07:13:20|15778.4|15774.4|15778.2|15774.2|15778.4|15774.4|15778.2|15774.2|1200
1625728410000|2021-07-08 07:13:30|15779.5|15775.5|15778.9|15774.9|15779.5|15775.5|15778.9|15774.9|1700
1625728420000|2021-07-08 07:13:40|15779|15775|15778.2|15774.2|15779|15775|15778.1|15774.1|1750
1625728430000|2021-07-08 07:13:50|15778.3|15774.3|15779.2|15775.2|15779.2|15775.2|15778.2|15774.2|2300
1625728440000|2021-07-08 07:14:00|15779.8|15775.8|15778.3|15774.3|15779.8|15775.8|15777.8|15773.8|3550
1625728450000|2021-07-08 07:14:10|15778.1|15774.1|15776.3|15772.3|15778.1|15774.1|15775.9|15771.9|7300
1625728460000|2021-07-08 07:14:20|15777.2|15773.2|15777.1|15773.1|15778.6|15774.6|15777.1|15773.1|1200
1625728470000|2021-07-08 07:14:30|15777.5|15773.5|15778.6|15774.6|15778.6|15774.6|15777.5|15773.5|1450
1625728480000|2021-07-08 07:14:40|15777.9|15773.9|15778.2|15774.2|15778.6|15774.6|15777.9|15773.9|6700
1625728490000|2021-07-08 07:14:50|15778.6|15774.6|15776.6|15772.6|15778.6|15774.6|15775.3|15771.3|6600
1625728500000|2021-07-08 07:15:00|15775.5|15771.5|15774.6|15770.6|15775.5|15771.5|15774.2|15770.2|2300
1625728510000|2021-07-08 07:15:10|15774.3|15770.3|15773.6|15769.6|15774.3|15770.3|15773.1|15769.1|4650
1625728520000|2021-07-08 07:15:20|15773.4|15769.4|15774.6|15770.6|15774.7|15770.7|15773.4|15769.4|1250
1625728530000|2021-07-08 07:15:30|15774.1|15770.1|15773|15769|15774.1|15770.1|15773|15769|1200
1625728540000|2021-07-08 07:15:40|15772.9|15768.9|15769.2|15765.2|15772.9|15768.9|15769.2|15765.2|8350
1625728550000|2021-07-08 07:15:50|15768.9|15764.9|15767.5|15763.5|15768.9|15764.9|15767.5|15763.5|3000
1625728560000|2021-07-08 07:16:00|15767.2|15763.2|15767|15763|15767.7|15763.7|15766.8|15762.8|3300
1625728570000|2021-07-08 07:16:10|15766.9|15762.9|15767.4|15763.4|15767.4|15763.4|15765.8|15761.8|5650
1625728580000|2021-07-08 07:16:20|15765.3|15761.3|15764.5|15760.5|15765.4|15761.4|15764.5|15760.5|6100
1625728590000|2021-07-08 07:16:30|15764.2|15760.2|15762.7|15758.7|15764.2|15760.2|15762.7|15758.7|10450
1625728600000|2021-07-08 07:16:40|15762.5|15758.5|15764.9|15760.9|15765|15761|15762.5|15758.5|15700
1625728610000|2021-07-08 07:16:50|15765.4|15761.4|15764.2|15760.2|15765.6|15761.6|15764.2|15760.2|8100
1625728620000|2021-07-08 07:17:00|15764.4|15760.4|15764.1|15760.1|15764.4|15760.4|15763.9|15759.9|2350
1625728630000|2021-07-08 07:17:10|15764|15760|15764|15760|15764.2|15760.2|15764|15760|1450
1625728640000|2021-07-08 07:17:20|15764.5|15760.5|15765.2|15761.2|15765.2|15761.2|15764.5|15760.5|5200
1625728650000|2021-07-08 07:17:30|15765.3|15761.3|15765.2|15761.2|15765.4|15761.4|15765.2|15761.2|3400
1625728660000|2021-07-08 07:17:40|15765.1|15761.1|15765.3|15761.3|15765.3|15761.3|15765.1|15761.1|1350
1625728670000|2021-07-08 07:17:50|15766.7|15762.7|15766.6|15762.6|15766.7|15762.7|15766.6|15762.6|6150
1625728680000|2021-07-08 07:18:00|15765.8|15761.8|15766|15762|15766|15762|15764.6|15760.6|3900
1625728690000|2021-07-08 07:18:10|15765.8|15761.8|15766.7|15762.7|15766.7|15762.7|15765.8|15761.8|7950
1625728700000|2021-07-08 07:18:20|15766.6|15762.6|15766.7|15762.7|15766.7|15762.7|15766.4|15762.4|14550
1625728710000|2021-07-08 07:18:30|15766.5|15762.5|15765.8|15761.8|15766.7|15762.7|15765.5|15761.5|5850
1625728720000|2021-07-08 07:18:40|15765.9|15761.9|15765|15761|15765.9|15761.9|15765|15761|5400
1625728730000|2021-07-08 07:18:50|15764.7|15760.7|15764.6|15760.6|15764.7|15760.7|15764.1|15760.1|1400
1625728740000|2021-07-08 07:19:00|15764.9|15760.9|15765.1|15761.1|15765.1|15761.1|15764.5|15760.5|1100
1625728750000|2021-07-08 07:19:10|15764.7|15760.7|15763.1|15759.1|15764.7|15760.7|15763|15759|4550
1625728760000|2021-07-08 07:19:20|15762.8|15758.8|15765.2|15761.2|15765.2|15761.2|15762.8|15758.8|2100
1625728770000|2021-07-08 07:19:30|15766.2|15762.2|15766.3|15762.3|15766.3|15762.3|15766.2|15762.2|4000
1625728780000|2021-07-08 07:19:40|15766|15762|15764.7|15760.7|15766|15762|15764.7|15760.7|3500
1625728790000|2021-07-08 07:19:50|15764.5|15760.5|15762.8|15758.8|15765.2|15761.2|15762.8|15758.8|3650
1625728800000|2021-07-08 07:20:00|15761.8|15757.8|15764.2|15760.2|15764.2|15760.2|15761.5|15757.5|6550
1625728810000|2021-07-08 07:20:10|15764.4|15760.4|15763|15759|15764.4|15760.4|15761.6|15757.6|7150
1625728820000|2021-07-08 07:20:20|15763.3|15759.3|15761.3|15757.3|15763.3|15759.3|15761.3|15757.3|2950
1625728830000|2021-07-08 07:20:30|15760.9|15756.9|15761.5|15757.5|15761.5|15757.5|15758.8|15754.8|22400
1625728840000|2021-07-08 07:20:40|15760.7|15756.7|15759.8|15755.8|15760.7|15756.7|15759.6|15755.6|1550
1625728850000|2021-07-08 07:20:50|15759.1|15755.1|15760.1|15756.1|15760.7|15756.7|15759|15755|1700
1625728860000|2021-07-08 07:21:00|15758.2|15754.2|15756.7|15752.7|15758.2|15754.2|15756.4|15752.4|5650
1625728870000|2021-07-08 07:21:10|15756.4|15752.4|15756.1|15752.1|15756.7|15752.7|15755.8|15751.8|5950
1625728880000|2021-07-08 07:21:20|15755.3|15751.3|15756.9|15752.9|15756.9|15752.9|15755.1|15751.1|7000
1625728890000|2021-07-08 07:21:30|15757|15753|15757.2|15753.2|15757.2|15753.2|15755.8|15751.8|4700
1625728900000|2021-07-08 07:21:40|15757.5|15753.5|15755.6|15751.6|15758.4|15754.4|15755.6|15751.6|9450
1625728910000|2021-07-08 07:21:50|15755.8|15751.8|15755|15751|15758.1|15754.1|15755|15751|5800
1625728920000|2021-07-08 07:22:00|15753.9|15749.9|15754.4|15750.4|15754.9|15750.9|15753.5|15749.5|9900
1625728930000|2021-07-08 07:22:10|15753.3|15749.3|15750.5|15746.5|15753.3|15749.3|15749.8|15745.8|28500
1625728940000|2021-07-08 07:22:20|15750.6|15746.6|15750.4|15746.4|15751.7|15747.7|15749.9|15745.9|4400
1625728950000|2021-07-08 07:22:30|15749.9|15745.9|15749.4|15745.4|15750.4|15746.4|15748.7|15744.7|10700
1625728960000|2021-07-08 07:22:40|15748.1|15744.1|15747.2|15743.2|15749|15745|15746.9|15742.9|14150
1625728970000|2021-07-08 07:22:50|15747.4|15743.4|15746.4|15742.4|15747.7|15743.7|15746.4|15742.4|4400
1625728980000|2021-07-08 07:23:00|15746.8|15742.8|15748.4|15744.4|15748.4|15744.4|15746.3|15742.3|7700
1625728990000|2021-07-08 07:23:10|15749.3|15745.3|15749.2|15745.2|15750.2|15746.2|15746.8|15742.8|7250
1625729000000|2021-07-08 07:23:20|15749.6|15745.6|15749.2|15745.2|15749.9|15745.9|15748.4|15744.4|2050
1625729010000|2021-07-08 07:23:30|15748.5|15744.5|15751.5|15747.5|15751.5|15747.5|15748.4|15744.4|2350
1625729020000|2021-07-08 07:23:40|15751.7|15747.7|15751.5|15747.5|15751.7|15747.7|15749.9|15745.9|3100
1625729030000|2021-07-08 07:23:50|15750.9|15746.9|15752.2|15748.2|15752.2|15748.2|15750.9|15746.9|7950
1625729040000|2021-07-08 07:24:00|15752.4|15748.4|15750.5|15746.5|15752.4|15748.4|15750.3|15746.3|9600
1625729050000|2021-07-08 07:24:10|15750.4|15746.4|15751.2|15747.2|15751.3|15747.3|15748.4|15744.4|8550
1625729060000|2021-07-08 07:24:20|15749.8|15745.8|15751.5|15747.5|15752.1|15748.1|15749.7|15745.7|3200
1625729070000|2021-07-08 07:24:30|15752.1|15748.1|15753.6|15749.6|15753.7|15749.7|15752.1|15748.1|1900
1625729080000|2021-07-08 07:24:40|15753.9|15749.9|15754.3|15750.3|15754.3|15750.3|15753.7|15749.7|1650
1625729090000|2021-07-08 07:24:50|15754.6|15750.6|15754.9|15750.9|15755.3|15751.3|15754.6|15750.6|3800
1625729100000|2021-07-08 07:25:00|15755.1|15751.1|15754.6|15750.6|15755.1|15751.1|15753.1|15749.1|5450
1625729110000|2021-07-08 07:25:10|15753.7|15749.7|15755.5|15751.5|15755.5|15751.5|15753.2|15749.2|4900
1625729120000|2021-07-08 07:25:20|15754.3|15750.3|15753|15749|15754.3|15750.3|15753|15749|29750
1625729130000|2021-07-08 07:25:30|15753.8|15749.8|15757.6|15753.6|15757.6|15753.6|15753.2|15749.2|5300
1625729140000|2021-07-08 07:25:40|15757.4|15753.4|15756.1|15752.1|15757.8|15753.8|15756.1|15752.1|3500
1625729150000|2021-07-08 07:25:50|15755.1|15751.1|15756.2|15752.2|15756.6|15752.6|15755.1|15751.1|5750
1625729160000|2021-07-08 07:26:00|15756|15752|15754|15750|15756|15752|15754|15750|3100
1625729170000|2021-07-08 07:26:10|15755.2|15751.2|15754.7|15750.7|15755.2|15751.2|15754.1|15750.1|4400
1625729180000|2021-07-08 07:26:20|15755.4|15751.4|15756.6|15752.6|15756.6|15752.6|15755.2|15751.2|650
1625729190000|2021-07-08 07:26:30|15756.3|15752.3|15757|15753|15757.1|15753.1|15756.1|15752.1|2200
1625729200000|2021-07-08 07:26:40|15757.5|15753.5|15757.9|15753.9|15758.5|15754.5|15757.4|15753.4|1650
1625729210000|2021-07-08 07:26:50|15758.1|15754.1|15759.3|15755.3|15759.3|15755.3|15758.1|15754.1|2350
1625729220000|2021-07-08 07:27:00|15759.4|15755.4|15760.8|15756.8|15760.9|15756.9|15759.4|15755.4|4450
1625729230000|2021-07-08 07:27:10|15761.9|15757.9|15761.2|15757.2|15761.9|15757.9|15761.2|15757.2|5850
1625729240000|2021-07-08 07:27:20|15762.4|15758.4|15761.9|15757.9|15762.4|15758.4|15761.4|15757.4|2700
1625729250000|2021-07-08 07:27:30|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15761.3|15757.3|3250
1625729260000|2021-07-08 07:27:40|15762.9|15758.9|15762|15758|15763.1|15759.1|15761.6|15757.6|4650
1625729270000|2021-07-08 07:27:50|15762.2|15758.2|15761.4|15757.4|15762.9|15758.9|15761|15757|5800
1625729280000|2021-07-08 07:28:00|15760.1|15756.1|15759.2|15755.2|15760.1|15756.1|15759.2|15755.2|5150
1625729290000|2021-07-08 07:28:10|15758.8|15754.8|15758.1|15754.1|15759|15755|15757.8|15753.8|1950
1625729300000|2021-07-08 07:28:20|15758|15754|15760.3|15756.3|15760.3|15756.3|15758|15754|3550
1625729310000|2021-07-08 07:28:30|15759.7|15755.7|15758.6|15754.6|15759.9|15755.9|15758.6|15754.6|1050
1625729320000|2021-07-08 07:28:40|15758.5|15754.5|15758.9|15754.9|15759.8|15755.8|15758.5|15754.5|2050
1625729330000|2021-07-08 07:28:50|15759.1|15755.1|15760.4|15756.4|15761|15757|15759|15755|7500
1625729340000|2021-07-08 07:29:00|15759.4|15755.4|15756.1|15752.1|15759.4|15755.4|15756.1|15752.1|4050
1625729350000|2021-07-08 07:29:10|15756.2|15752.2|15752.7|15748.7|15756.2|15752.2|15752.7|15748.7|6750
1625729360000|2021-07-08 07:29:20|15752.6|15748.6|15749.4|15745.4|15753|15749|15749.4|15745.4|20500
1625729370000|2021-07-08 07:29:30|15750.4|15746.4|15749.9|15745.9|15750.4|15746.4|15749.2|15745.2|2000
1625729380000|2021-07-08 07:29:40|15750|15746|15748.2|15744.2|15750|15746|15748|15744|5200
1625729390000|2021-07-08 07:29:50|15747.9|15743.9|15749.3|15745.3|15749.3|15745.3|15747.9|15743.9|6000
1625729400000|2021-07-08 07:30:00|15749|15745|15743.7|15739.7|15749|15745|15743.5|15739.5|30900
1625729410000|2021-07-08 07:30:10|15743.1|15739.1|15742.8|15738.8|15743.4|15739.4|15742.7|15738.7|11050
1625729420000|2021-07-08 07:30:20|15742.7|15738.7|15743.9|15739.9|15744.2|15740.2|15742.7|15738.7|16600
1625729430000|2021-07-08 07:30:30|15743.2|15739.2|15744|15740|15744.1|15740.1|15743.2|15739.2|5950
1625729440000|2021-07-08 07:30:40|15743.9|15739.9|15743.6|15739.6|15744.3|15740.3|15743.1|15739.1|4400
1625729450000|2021-07-08 07:30:50|15743.7|15739.7|15742.9|15738.9|15744|15740|15742.9|15738.9|7900
1625729460000|2021-07-08 07:31:00|15742.6|15738.6|15740.2|15736.2|15742.6|15738.6|15739.1|15735.1|20550
1625729470000|2021-07-08 07:31:10|15739.7|15735.7|15737.4|15733.4|15739.8|15735.8|15737.4|15733.4|7800
1625729480000|2021-07-08 07:31:20|15737.8|15733.8|15739.7|15735.7|15739.7|15735.7|15737.4|15733.4|4400
1625729490000|2021-07-08 07:31:30|15740|15736|15740.5|15736.5|15740.5|15736.5|15737.9|15733.9|5150
1625729500000|2021-07-08 07:31:40|15739.8|15735.8|15741.4|15737.4|15742.2|15738.2|15739.8|15735.8|15150
1625729510000|2021-07-08 07:31:50|15742.2|15738.2|15744.1|15740.1|15744.1|15740.1|15740.9|15736.9|8800
1625729520000|2021-07-08 07:32:00|15744.7|15740.7|15747|15743|15747|15743|15744.5|15740.5|3450
1625729530000|2021-07-08 07:32:10|15747.3|15743.3|15748.6|15744.6|15748.6|15744.6|15747.3|15743.3|4100
1625729540000|2021-07-08 07:32:20|15748.1|15744.1|15744.8|15740.8|15748.1|15744.1|15744.8|15740.8|10600
1625729550000|2021-07-08 07:32:30|15745.2|15741.2|15742.4|15738.4|15745.2|15741.2|15742.4|15738.4|6600
1625729560000|2021-07-08 07:32:40|15742.3|15738.3|15742.3|15738.3|15742.4|15738.4|15742.2|15738.2|4550
1625729570000|2021-07-08 07:32:50|15742.5|15738.5|15743.9|15739.9|15743.9|15739.9|15742.5|15738.5|18150
1625729580000|2021-07-08 07:33:00|15743.7|15739.7|15743.1|15739.1|15743.7|15739.7|15742.9|15738.9|9350
1625729590000|2021-07-08 07:33:10|15743.4|15739.4|15742.4|15738.4|15743.9|15739.9|15742.4|15738.4|3200
1625729600000|2021-07-08 07:33:20|15742.1|15738.1|15740.9|15736.9|15742.1|15738.1|15740|15736|17000
1625729610000|2021-07-08 07:33:30|15741.3|15737.3|15738.3|15734.3|15742.1|15738.1|15738.1|15734.1|10250
1625729620000|2021-07-08 07:33:40|15738.2|15734.2|15740.9|15736.9|15740.9|15736.9|15738|15734|5650
1625729630000|2021-07-08 07:33:50|15741.1|15737.1|15742.3|15738.3|15742.3|15738.3|15740.6|15736.6|3900
1625729640000|2021-07-08 07:34:00|15742.5|15738.5|15743.3|15739.3|15743.6|15739.6|15742.3|15738.3|2650
1625729650000|2021-07-08 07:34:10|15743.5|15739.5|15742.1|15738.1|15743.5|15739.5|15742.1|15738.1|2350
1625729660000|2021-07-08 07:34:20|15742|15738|15743.8|15739.8|15743.8|15739.8|15741.1|15737.1|2700
1625729670000|2021-07-08 07:34:30|15743.6|15739.6|15744.4|15740.4|15744.8|15740.8|15743.6|15739.6|1850
1625729680000|2021-07-08 07:34:40|15743.2|15739.2|15744.1|15740.1|15744.4|15740.4|15743.2|15739.2|2900
1625729690000|2021-07-08 07:34:50|15743.9|15739.9|15745.9|15741.9|15745.9|15741.9|15743.9|15739.9|3550
1625729700000|2021-07-08 07:35:00|15745.2|15741.2|15743.2|15739.2|15745.4|15741.4|15743.1|15739.1|10000
1625729710000|2021-07-08 07:35:10|15743.7|15739.7|15744.2|15740.2|15744.2|15740.2|15743.1|15739.1|1550
1625729720000|2021-07-08 07:35:20|15744.1|15740.1|15745.5|15741.5|15745.5|15741.5|15744.1|15740.1|1700
1625729730000|2021-07-08 07:35:30|15746.8|15742.8|15746|15742|15747.1|15743.1|15746|15742|6950
1625729740000|2021-07-08 07:35:40|15745.7|15741.7|15744.8|15740.8|15746.9|15742.9|15744.4|15740.4|12600
1625729750000|2021-07-08 07:35:50|15745|15741|15745.5|15741.5|15746|15742|15744.5|15740.5|2750
1625729760000|2021-07-08 07:36:00|15745.7|15741.7|15744.2|15740.2|15745.7|15741.7|15744.2|15740.2|3300
1625729770000|2021-07-08 07:36:10|15744.1|15740.1|15742.1|15738.1|15744.1|15740.1|15741.7|15737.7|6950
1625729780000|2021-07-08 07:36:20|15743|15739|15742.6|15738.6|15743|15739|15741|15737|7700
1625729790000|2021-07-08 07:36:30|15740.7|15736.7|15740.3|15736.3|15743.2|15739.2|15740.3|15736.3|34050
1625729800000|2021-07-08 07:36:40|15741.5|15737.5|15741.9|15737.9|15741.9|15737.9|15741.5|15737.5|800
1625729810000|2021-07-08 07:36:50|15742.3|15738.3|15743.7|15739.7|15744.1|15740.1|15742.3|15738.3|2750
1625729820000|2021-07-08 07:37:00|15743.6|15739.6|15743.3|15739.3|15743.6|15739.6|15741.9|15737.9|3250
1625729830000|2021-07-08 07:37:10|15743.8|15739.8|15744.3|15740.3|15744.3|15740.3|15742.9|15738.9|3800
1625729840000|2021-07-08 07:37:20|15744|15740|15745.4|15741.4|15745.5|15741.5|15744|15740|1650
1625729850000|2021-07-08 07:37:30|15744.6|15740.6|15745.1|15741.1|15745.1|15741.1|15743.7|15739.7|2450
1625729860000|2021-07-08 07:37:40|15744.2|15740.2|15746.1|15742.1|15746.1|15742.1|15744.2|15740.2|2550
1625729870000|2021-07-08 07:37:50|15745.1|15741.1|15746.8|15742.8|15747|15743|15745.1|15741.1|5100
1625729880000|2021-07-08 07:38:00|15748|15744|15749.2|15745.2|15749.2|15745.2|15748|15744|4300
1625729890000|2021-07-08 07:38:10|15750.7|15746.7|15751.1|15747.1|15751.4|15747.4|15750.1|15746.1|3850
1625729900000|2021-07-08 07:38:20|15750.5|15746.5|15755|15751|15755|15751|15750.5|15746.5|6950
1625729910000|2021-07-08 07:38:30|15754.2|15750.2|15757.1|15753.1|15758.5|15754.5|15754.2|15750.2|7350
1625729920000|2021-07-08 07:38:40|15757.3|15753.3|15756.1|15752.1|15757.3|15753.3|15755.4|15751.4|10450
1625729930000|2021-07-08 07:38:50|15755.9|15751.9|15755.1|15751.1|15755.9|15751.9|15753.3|15749.3|4800
1625729940000|2021-07-08 07:39:00|15755.8|15751.8|15756.9|15752.9|15756.9|15752.9|15755.1|15751.1|2350
1625729950000|2021-07-08 07:39:10|15757.2|15753.2|15758|15754|15758|15754|15755.5|15751.5|11250
1625729960000|2021-07-08 07:39:20|15758.2|15754.2|15759.5|15755.5|15760.9|15756.9|15757.9|15753.9|5050
1625729970000|2021-07-08 07:39:30|15758.7|15754.7|15759.8|15755.8|15759.8|15755.8|15758.1|15754.1|6100
1625729980000|2021-07-08 07:39:40|15759.5|15755.5|15759.7|15755.7|15760.7|15756.7|15759.3|15755.3|2500
1625729990000|2021-07-08 07:39:50|15758.8|15754.8|15758.5|15754.5|15759.5|15755.5|15757.3|15753.3|6600
1625730000000|2021-07-08 07:40:00|15757.9|15753.9|15756.7|15752.7|15758.1|15754.1|15756.7|15752.7|3400
1625730010000|2021-07-08 07:40:10|15756.5|15752.5|15754.9|15750.9|15756.7|15752.7|15754.9|15750.9|8100
1625730020000|2021-07-08 07:40:20|15754.6|15750.6|15752.4|15748.4|15754.6|15750.6|15752.4|15748.4|12500
1625730030000|2021-07-08 07:40:30|15751.8|15747.8|15752.7|15748.7|15753.4|15749.4|15751|15747|5100
1625730040000|2021-07-08 07:40:40|15753.2|15749.2|15751.8|15747.8|15753.2|15749.2|15751.8|15747.8|4400
1625730050000|2021-07-08 07:40:50|15752.4|15748.4|15751.3|15747.3|15752.4|15748.4|15750.7|15746.7|4550
1625730060000|2021-07-08 07:41:00|15750.5|15746.5|15748|15744|15750.5|15746.5|15748|15744|2750
1625730070000|2021-07-08 07:41:10|15748.1|15744.1|15749.8|15745.8|15749.8|15745.8|15748.1|15744.1|2350
1625730080000|2021-07-08 07:41:20|15749.6|15745.6|15751.6|15747.6|15751.6|15747.6|15749|15745|3750
1625730090000|2021-07-08 07:41:30|15751.2|15747.2|15748.2|15744.2|15751.2|15747.2|15746.8|15742.8|4550
1625730100000|2021-07-08 07:41:40|15749.2|15745.2|15746.5|15742.5|15749.2|15745.2|15746.5|15742.5|4050
1625730110000|2021-07-08 07:41:50|15746.4|15742.4|15747.7|15743.7|15747.7|15743.7|15746.2|15742.2|5850
1625730120000|2021-07-08 07:42:00|15746.3|15742.3|15744.2|15740.2|15746.8|15742.8|15744.2|15740.2|4650
1625730130000|2021-07-08 07:42:10|15744.3|15740.3|15748.7|15744.7|15748.7|15744.7|15744.3|15740.3|4250
1625730140000|2021-07-08 07:42:20|15748.2|15744.2|15749.5|15745.5|15749.5|15745.5|15748|15744|1050
1625730150000|2021-07-08 07:42:30|15749.8|15745.8|15749.3|15745.3|15750.3|15746.3|15749.1|15745.1|3350
1625730160000|2021-07-08 07:42:40|15749.6|15745.6|15749.2|15745.2|15749.6|15745.6|15747.9|15743.9|2550
1625730170000|2021-07-08 07:42:50|15749|15745|15747.8|15743.8|15749|15745|15747.2|15743.2|3550
1625730180000|2021-07-08 07:43:00|15749.2|15745.2|15747|15743|15749.2|15745.2|15747|15743|2600
1625730190000|2021-07-08 07:43:10|15746.8|15742.8|15747.1|15743.1|15748.3|15744.3|15746.2|15742.2|4000
1625730200000|2021-07-08 07:43:20|15746.6|15742.6|15748.3|15744.3|15748.3|15744.3|15746.2|15742.2|2150
1625730210000|2021-07-08 07:43:30|15748.5|15744.5|15748.1|15744.1|15748.5|15744.5|15748|15744|3050
1625730220000|2021-07-08 07:43:40|15748.4|15744.4|15747.7|15743.7|15748.5|15744.5|15747.7|15743.7|4150
1625730230000|2021-07-08 07:43:50|15747.6|15743.6|15747.5|15743.5|15748|15744|15747.5|15743.5|2150
1625730240000|2021-07-08 07:44:00|15747.6|15743.6|15745|15741|15747.6|15743.6|15745|15741|5450
1625730250000|2021-07-08 07:44:10|15745.1|15741.1|15743.6|15739.6|15745.1|15741.1|15743.3|15739.3|6100
1625730260000|2021-07-08 07:44:20|15744.7|15740.7|15743.2|15739.2|15744.7|15740.7|15742.3|15738.3|4850
1625730270000|2021-07-08 07:44:30|15744.2|15740.2|15743.4|15739.4|15745.8|15741.8|15743.4|15739.4|4150
1625730280000|2021-07-08 07:44:40|15743.3|15739.3|15742.3|15738.3|15743.3|15739.3|15742.2|15738.2|7550
1625730290000|2021-07-08 07:44:50|15742.2|15738.2|15742.2|15738.2|15742.4|15738.4|15741.8|15737.8|4950
1625730300000|2021-07-08 07:45:00|15741.9|15737.9|15740.1|15736.1|15741.9|15737.9|15740|15736|9950
1625730310000|2021-07-08 07:45:10|15740|15736|15738.6|15734.6|15740.2|15736.2|15738.6|15734.6|14950
1625730320000|2021-07-08 07:45:20|15737.8|15733.8|15735.9|15731.9|15738.7|15734.7|15734.4|15730.4|13950
1625730330000|2021-07-08 07:45:30|15736.6|15732.6|15733.4|15729.4|15736.6|15732.6|15733.4|15729.4|10850
1625730340000|2021-07-08 07:45:40|15732.6|15728.6|15733.4|15729.4|15734.9|15730.9|15732.6|15728.6|18800
1625730350000|2021-07-08 07:45:50|15734.5|15730.5|15733.2|15729.2|15734.5|15730.5|15733|15729|4850
1625730360000|2021-07-08 07:46:00|15732.8|15728.8|15730.5|15726.5|15733.1|15729.1|15730.1|15726.1|18900
1625730370000|2021-07-08 07:46:10|15731|15727|15732.8|15728.8|15732.9|15728.9|15731|15727|7750
1625730380000|2021-07-08 07:46:20|15731.6|15727.6|15729.1|15725.1|15732.3|15728.3|15729.1|15725.1|9800
1625730390000|2021-07-08 07:46:30|15730.2|15726.2|15732.4|15728.4|15733.3|15729.3|15730.2|15726.2|4000
1625730400000|2021-07-08 07:46:40|15731.8|15727.8|15730.4|15726.4|15733|15729|15730.2|15726.2|3700
1625730410000|2021-07-08 07:46:50|15730.7|15726.7|15729.3|15725.3|15731.2|15727.2|15729.3|15725.3|4300
1625730420000|2021-07-08 07:47:00|15729.9|15725.9|15734.5|15730.5|15735.2|15731.2|15729.5|15725.5|3400
1625730430000|2021-07-08 07:47:10|15735.2|15731.2|15733.3|15729.3|15736.7|15732.7|15733.3|15729.3|3350
1625730440000|2021-07-08 07:47:20|15732.5|15728.5|15733.4|15729.4|15736|15732|15732.5|15728.5|7400
1625730450000|2021-07-08 07:47:30|15733.7|15729.7|15731.8|15727.8|15733.7|15729.7|15731.8|15727.8|2950
1625730460000|2021-07-08 07:47:40|15732.2|15728.2|15734.6|15730.6|15734.7|15730.7|15732.2|15728.2|6350
1625730470000|2021-07-08 07:47:50|15734.5|15730.5|15733.9|15729.9|15734.6|15730.6|15732.2|15728.2|7950
1625730480000|2021-07-08 07:48:00|15732.9|15728.9|15735.6|15731.6|15735.6|15731.6|15732.7|15728.7|6600
1625730490000|2021-07-08 07:48:10|15735.7|15731.7|15735.2|15731.2|15735.7|15731.7|15734.5|15730.5|1850
1625730500000|2021-07-08 07:48:20|15735.1|15731.1|15740.3|15736.3|15740.3|15736.3|15735|15731|9350
1625730510000|2021-07-08 07:48:30|15738.4|15734.4|15741.6|15737.6|15741.9|15737.9|15738.4|15734.4|8300
1625730520000|2021-07-08 07:48:40|15742.6|15738.6|15743.8|15739.8|15743.9|15739.9|15741.6|15737.6|2350
1625730530000|2021-07-08 07:48:50|15742.5|15738.5|15742.3|15738.3|15743.5|15739.5|15742|15738|1950
1625730540000|2021-07-08 07:49:00|15742.1|15738.1|15742|15738|15742.5|15738.5|15740.8|15736.8|2700
1625730550000|2021-07-08 07:49:10|15742.2|15738.2|15742.4|15738.4|15742.4|15738.4|15741.2|15737.2|2650
1625730560000|2021-07-08 07:49:20|15742.1|15738.1|15743.2|15739.2|15744.3|15740.3|15741.4|15737.4|2150
1625730570000|2021-07-08 07:49:30|15743.7|15739.7|15742|15738|15743.7|15739.7|15741.9|15737.9|2000
1625730580000|2021-07-08 07:49:40|15742.8|15738.8|15740.3|15736.3|15742.8|15738.8|15740.3|15736.3|1950
1625730590000|2021-07-08 07:49:50|15740.8|15736.8|15739.8|15735.8|15741.2|15737.2|15739.8|15735.8|2650
1625730600000|2021-07-08 07:50:00|15738.6|15734.6|15737.2|15733.2|15738.8|15734.8|15737.2|15733.2|1850
1625730610000|2021-07-08 07:50:10|15736.3|15732.3|15735|15731|15736.3|15732.3|15734.7|15730.7|3050
1625730620000|2021-07-08 07:50:20|15734.8|15730.8|15735.5|15731.5|15736|15732|15734.5|15730.5|3000
1625730630000|2021-07-08 07:50:30|15734.7|15730.7|15734.9|15730.9|15734.9|15730.9|15734.2|15730.2|750
1625730640000|2021-07-08 07:50:40|15734.4|15730.4|15735.3|15731.3|15735.8|15731.8|15734.4|15730.4|2350
1625730650000|2021-07-08 07:50:50|15735.4|15731.4|15738.4|15734.4|15738.4|15734.4|15735.4|15731.4|850
1625730660000|2021-07-08 07:51:00|15737.2|15733.2|15736.2|15732.2|15737.3|15733.3|15736.2|15732.2|24050
1625730670000|2021-07-08 07:51:10|15736.1|15732.1|15735.6|15731.6|15736.2|15732.2|15734.2|15730.2|5250
1625730680000|2021-07-08 07:51:20|15734|15730|15731.9|15727.9|15734.7|15730.7|15731.9|15727.9|6650
1625730690000|2021-07-08 07:51:30|15733.9|15729.9|15732.2|15728.2|15734.1|15730.1|15732.1|15728.1|7850
1625730700000|2021-07-08 07:51:40|15732.6|15728.6|15732.6|15728.6|15733.5|15729.5|15732.2|15728.2|3650
1625730710000|2021-07-08 07:51:50|15732.4|15728.4|15731.7|15727.7|15732.4|15728.4|15730.7|15726.7|5000
1625730720000|2021-07-08 07:52:00|15731.1|15727.1|15733.4|15729.4|15733.6|15729.6|15730.7|15726.7|5250
1625730730000|2021-07-08 07:52:10|15732.1|15728.1|15734|15730|15734|15730|15732.1|15728.1|3500
1625730740000|2021-07-08 07:52:20|15734.8|15730.8|15736.3|15732.3|15736.3|15732.3|15734.8|15730.8|1900
1625730750000|2021-07-08 07:52:30|15736.8|15732.8|15736.3|15732.3|15737|15733|15736.3|15732.3|3150
1625730760000|2021-07-08 07:52:40|15736.5|15732.5|15736.4|15732.4|15736.7|15732.7|15735.5|15731.5|2500
1625730770000|2021-07-08 07:52:50|15736.2|15732.2|15736.5|15732.5|15736.5|15732.5|15734.9|15730.9|3850
1625730780000|2021-07-08 07:53:00|15735.7|15731.7|15737.2|15733.2|15737.9|15733.9|15735.7|15731.7|3050
1625730790000|2021-07-08 07:53:10|15737|15733|15737.9|15733.9|15737.9|15733.9|15736.2|15732.2|2050
1625730800000|2021-07-08 07:53:20|15738.3|15734.3|15737.4|15733.4|15738.3|15734.3|15737.3|15733.3|3200
1625730810000|2021-07-08 07:53:30|15738.1|15734.1|15739.4|15735.4|15739.4|15735.4|15737.9|15733.9|3150
1625730820000|2021-07-08 07:53:40|15739.6|15735.6|15741.1|15737.1|15741.1|15737.1|15739.6|15735.6|2450
1625730830000|2021-07-08 07:53:50|15741|15737|15742.9|15738.9|15742.9|15738.9|15741|15737|3450
1625730840000|2021-07-08 07:54:00|15742.8|15738.8|15744.5|15740.5|15744.5|15740.5|15742.8|15738.8|1250
1625730850000|2021-07-08 07:54:10|15744.9|15740.9|15742.5|15738.5|15744.9|15740.9|15742.5|15738.5|5000
1625730860000|2021-07-08 07:54:20|15742.8|15738.8|15744|15740|15744.1|15740.1|15742.7|15738.7|2800
1625730870000|2021-07-08 07:54:30|15744.3|15740.3|15744.1|15740.1|15746|15742|15744.1|15740.1|2350
1625730880000|2021-07-08 07:54:40|15744|15740|15746.3|15742.3|15746.3|15742.3|15744|15740|2500
1625730890000|2021-07-08 07:54:50|15747.2|15743.2|15747.4|15743.4|15747.4|15743.4|15746.3|15742.3|2450
1625730900000|2021-07-08 07:55:00|15746.7|15742.7|15749.1|15745.1|15749.1|15745.1|15746.7|15742.7|5500
1625730910000|2021-07-08 07:55:10|15749.3|15745.3|15749.9|15745.9|15750.4|15746.4|15749.1|15745.1|3950
1625730920000|2021-07-08 07:55:20|15750.3|15746.3|15750.1|15746.1|15751.2|15747.2|15750.1|15746.1|5500
1625730930000|2021-07-08 07:55:30|15750|15746|15751.6|15747.6|15751.6|15747.6|15749.3|15745.3|5300
1625730940000|2021-07-08 07:55:40|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|4100
1625730950000|2021-07-08 07:55:50|15753.5|15749.5|15754.3|15750.3|15754.3|15750.3|15753|15749|10850
1625730960000|2021-07-08 07:56:00|15752.8|15748.8|15750.9|15746.9|15752.8|15748.8|15750.9|15746.9|6200
1625730970000|2021-07-08 07:56:10|15750.8|15746.8|15751.5|15747.5|15751.9|15747.9|15750.5|15746.5|3000
1625730980000|2021-07-08 07:56:20|15751.4|15747.4|15753.2|15749.2|15753.2|15749.2|15751|15747|1850
1625730990000|2021-07-08 07:56:30|15753.4|15749.4|15752.5|15748.5|15754.2|15750.2|15752.5|15748.5|2000
1625731000000|2021-07-08 07:56:40|15752.7|15748.7|15752.7|15748.7|15753.3|15749.3|15752.7|15748.7|2750
1625731010000|2021-07-08 07:56:50|15753.1|15749.1|15753.2|15749.2|15753.2|15749.2|15752.8|15748.8|2250
1625731020000|2021-07-08 07:57:00|15753.8|15749.8|15753.2|15749.2|15754|15750|15753|15749|1850
1625731030000|2021-07-08 07:57:10|15753.4|15749.4|15753.9|15749.9|15754.7|15750.7|15753.3|15749.3|3900
1625731040000|2021-07-08 07:57:20|15754|15750|15753.6|15749.6|15754|15750|15753.6|15749.6|550
1625731050000|2021-07-08 07:57:30|15753.7|15749.7|15752.1|15748.1|15753.7|15749.7|15752.1|15748.1|1650
1625731060000|2021-07-08 07:57:40|15752.8|15748.8|15753.5|15749.5|15753.5|15749.5|15752.8|15748.8|2100
1625731070000|2021-07-08 07:57:50|15753.8|15749.8|15752.2|15748.2|15753.8|15749.8|15752.2|15748.2|3250
1625731080000|2021-07-08 07:58:00|15752.4|15748.4|15755.7|15751.7|15755.7|15751.7|15752.4|15748.4|3950
1625731090000|2021-07-08 07:58:10|15756|15752|15757.4|15753.4|15757.4|15753.4|15756|15752|2600
1625731100000|2021-07-08 07:58:20|15757.5|15753.5|15757.8|15753.8|15757.8|15753.8|15757.5|15753.5|2300
1625731110000|2021-07-08 07:58:30|15758.1|15754.1|15755.8|15751.8|15758.6|15754.6|15755.8|15751.8|2900
1625731120000|2021-07-08 07:58:40|15756|15752|15758.2|15754.2|15758.5|15754.5|15756|15752|2150
1625731130000|2021-07-08 07:58:50|15757.9|15753.9|15758.6|15754.6|15758.6|15754.6|15757.6|15753.6|2300
1625731140000|2021-07-08 07:59:00|15759.1|15755.1|15758|15754|15759.7|15755.7|15758|15754|2300
1625731150000|2021-07-08 07:59:10|15757.9|15753.9|15758|15754|15758.5|15754.5|15756.4|15752.4|7300
1625731160000|2021-07-08 07:59:20|15757.4|15753.4|15761.2|15757.2|15761.2|15757.2|15757.4|15753.4|5300
1625731170000|2021-07-08 07:59:30|15764.2|15760.2|15763|15759|15764.2|15760.2|15763|15759|11300
1625731180000|2021-07-08 07:59:40|15762.8|15758.8|15764.8|15760.8|15766.4|15762.4|15762.8|15758.8|5900
1625731190000|2021-07-08 07:59:50|15765|15761|15763.3|15759.3|15765|15761|15762.9|15758.9|2700
1625731200000|2021-07-08 08:00:00|15763|15759|15763.5|15759.5|15763.8|15759.8|15763|15759|2650
1625731210000|2021-07-08 08:00:10|15764.1|15760.1|15760.3|15756.3|15764.2|15760.2|15760.1|15756.1|8600
1625731220000|2021-07-08 08:00:20|15761.2|15757.2|15758.9|15754.9|15761.2|15757.2|15758.9|15754.9|4400
1625731230000|2021-07-08 08:00:30|15758.3|15754.3|15751.2|15747.2|15758.3|15754.3|15751.2|15747.2|11500
1625731240000|2021-07-08 08:00:40|15750.3|15746.3|15751.5|15747.5|15751.5|15747.5|15749.3|15745.3|6850
1625731250000|2021-07-08 08:00:50|15752.4|15748.4|15754.8|15750.8|15754.9|15750.9|15752.3|15748.3|3650
1625731260000|2021-07-08 08:01:00|15755.1|15751.1|15756|15752|15756.4|15752.4|15755.1|15751.1|4300
1625731270000|2021-07-08 08:01:10|15755.7|15751.7|15759.4|15755.4|15760.3|15756.3|15755.7|15751.7|4250
1625731280000|2021-07-08 08:01:20|15758.2|15754.2|15757.2|15753.2|15759.8|15755.8|15757.2|15753.2|1550
1625731290000|2021-07-08 08:01:30|15757.7|15753.7|15759.4|15755.4|15760.3|15756.3|15757.7|15753.7|3300
1625731300000|2021-07-08 08:01:40|15760.5|15756.5|15760.7|15756.7|15760.7|15756.7|15758.9|15754.9|4250
1625731310000|2021-07-08 08:01:50|15760.1|15756.1|15761.5|15757.5|15761.5|15757.5|15760.1|15756.1|3600
1625731320000|2021-07-08 08:02:00|15759.2|15755.2|15758.4|15754.4|15759.4|15755.4|15758.4|15754.4|2800
1625731330000|2021-07-08 08:02:10|15758.3|15754.3|15757.4|15753.4|15758.3|15754.3|15757.4|15753.4|1300
1625731340000|2021-07-08 08:02:20|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|1050
1625731350000|2021-07-08 08:02:30|15757.6|15753.6|15758.8|15754.8|15759|15755|15757.2|15753.2|2700
1625731360000|2021-07-08 08:02:40|15754.4|15750.4|15755.6|15751.6|15757.7|15753.7|15754.4|15750.4|10700
1625731370000|2021-07-08 08:02:50|15756.2|15752.2|15756.5|15752.5|15756.6|15752.6|15756.2|15752.2|1950
1625731380000|2021-07-08 08:03:00|15755.5|15751.5|15757.7|15753.7|15758.2|15754.2|15755.5|15751.5|650
1625731390000|2021-07-08 08:03:10|15758.7|15754.7|15757.4|15753.4|15759.9|15755.9|15757.2|15753.2|4100
1625731400000|2021-07-08 08:03:20|15758.9|15754.9|15756|15752|15758.9|15754.9|15755.6|15751.6|1300
1625731410000|2021-07-08 08:03:30|15756.7|15752.7|15756.5|15752.5|15756.9|15752.9|15756.5|15752.5|2100
1625731420000|2021-07-08 08:03:40|15756.4|15752.4|15756.2|15752.2|15756.9|15752.9|15755.7|15751.7|1000
1625731430000|2021-07-08 08:03:50|15755.3|15751.3|15755.8|15751.8|15756.6|15752.6|15755.3|15751.3|2050
1625731440000|2021-07-08 08:04:00|15756|15752|15756.9|15752.9|15756.9|15752.9|15756|15752|1350
1625731450000|2021-07-08 08:04:10|15756.7|15752.7|15756.4|15752.4|15756.8|15752.8|15756.3|15752.3|3850
1625731460000|2021-07-08 08:04:20|15755.5|15751.5|15754.7|15750.7|15755.5|15751.5|15753.2|15749.2|3450
1625731470000|2021-07-08 08:04:30|15754.6|15750.6|15755.9|15751.9|15755.9|15751.9|15754.6|15750.6|700
1625731480000|2021-07-08 08:04:40|15755.5|15751.5|15755.6|15751.6|15755.6|15751.6|15753.2|15749.2|3950
1625731490000|2021-07-08 08:04:50|15755.9|15751.9|15756.1|15752.1|15756.1|15752.1|15754.8|15750.8|1200
1625731500000|2021-07-08 08:05:00|15756.2|15752.2|15756.6|15752.6|15756.7|15752.7|15756.2|15752.2|2350
1625731510000|2021-07-08 08:05:10|15756.1|15752.1|15756.2|15752.2|15756.2|15752.2|15755.9|15751.9|3150
1625731520000|2021-07-08 08:05:20|15756.3|15752.3|15754.4|15750.4|15756.4|15752.4|15754.4|15750.4|4500
1625731530000|2021-07-08 08:05:30|15754.5|15750.5|15753.3|15749.3|15754.5|15750.5|15753.2|15749.2|1550
1625731540000|2021-07-08 08:05:40|15752.1|15748.1|15749.6|15745.6|15752.1|15748.1|15749.6|15745.6|4650
1625731550000|2021-07-08 08:05:50|15750.2|15746.2|15748|15744|15750.7|15746.7|15747.8|15743.8|3200
1625731560000|2021-07-08 08:06:00|15747.9|15743.9|15745.3|15741.3|15747.9|15743.9|15745.3|15741.3|5800
1625731570000|2021-07-08 08:06:10|15745.1|15741.1|15746.3|15742.3|15746.3|15742.3|15744.8|15740.8|3900
1625731580000|2021-07-08 08:06:20|15746.9|15742.9|15745.1|15741.1|15746.9|15742.9|15745.1|15741.1|2200
1625731590000|2021-07-08 08:06:30|15744.8|15740.8|15743.6|15739.6|15744.9|15740.9|15743.5|15739.5|2650
1625731600000|2021-07-08 08:06:40|15743.9|15739.9|15744.8|15740.8|15745|15741|15743.4|15739.4|4950
1625731610000|2021-07-08 08:06:50|15744.6|15740.6|15745.5|15741.5|15745.5|15741.5|15744.6|15740.6|700
1625731620000|2021-07-08 08:07:00|15745.6|15741.6|15746.6|15742.6|15746.6|15742.6|15745.6|15741.6|1650
1625731630000|2021-07-08 08:07:10|15747.5|15743.5|15744.8|15740.8|15748|15744|15744.4|15740.4|2500
1625731640000|2021-07-08 08:07:20|15745|15741|15744.8|15740.8|15746.1|15742.1|15744.8|15740.8|850
1625731650000|2021-07-08 08:07:30|15744.7|15740.7|15746.1|15742.1|15746.1|15742.1|15744.7|15740.7|550
1625731660000|2021-07-08 08:07:40|15746.2|15742.2|15748.7|15744.7|15748.9|15744.9|15746.2|15742.2|1050
1625731670000|2021-07-08 08:07:50|15748.6|15744.6|15749.4|15745.4|15749.4|15745.4|15748.5|15744.5|1550
1625731680000|2021-07-08 08:08:00|15749.6|15745.6|15747.2|15743.2|15749.6|15745.6|15747.2|15743.2|950
1625731690000|2021-07-08 08:08:10|15747.4|15743.4|15746.3|15742.3|15747.5|15743.5|15745.9|15741.9|1350
1625731700000|2021-07-08 08:08:20|15746.5|15742.5|15746.3|15742.3|15746.5|15742.5|15746|15742|900
1625731710000|2021-07-08 08:08:30|15749|15745|15750.1|15746.1|15750.3|15746.3|15749|15745|1300
1625731720000|2021-07-08 08:08:40|15750|15746|15753.8|15749.8|15754.5|15750.5|15750|15746|1300
1625731730000|2021-07-08 08:08:50|15752.3|15748.3|15754.7|15750.7|15754.7|15750.7|15752.3|15748.3|2600
1625731740000|2021-07-08 08:09:00|15756|15752|15756|15752|15757.2|15753.2|15755|15751|3950
1625731750000|2021-07-08 08:09:10|15754.2|15750.2|15754.2|15750.2|15754.9|15750.9|15753.7|15749.7|3300
1625731760000|2021-07-08 08:09:20|15754.9|15750.9|15751.8|15747.8|15754.9|15750.9|15751.7|15747.7|1500
1625731770000|2021-07-08 08:09:30|15751.4|15747.4|15749.7|15745.7|15751.5|15747.5|15749.3|15745.3|1900
1625731780000|2021-07-08 08:09:40|15750.3|15746.3|15752.2|15748.2|15752.2|15748.2|15750.3|15746.3|950
1625731790000|2021-07-08 08:09:50|15752.3|15748.3|15753.1|15749.1|15753.1|15749.1|15752.2|15748.2|450
1625731800000|2021-07-08 08:10:00|15753.2|15749.2|15749.2|15745.2|15753.2|15749.2|15749.2|15745.2|2400
1625731810000|2021-07-08 08:10:10|15749.9|15745.9|15748.4|15744.4|15750.6|15746.6|15748.4|15744.4|1700
1625731820000|2021-07-08 08:10:20|15748.1|15744.1|15747.3|15743.3|15748.5|15744.5|15746.9|15742.9|3150
1625731830000|2021-07-08 08:10:30|15747.4|15743.4|15748.3|15744.3|15749.3|15745.3|15747.4|15743.4|1050
1625731840000|2021-07-08 08:10:40|15748.1|15744.1|15752.3|15748.3|15752.4|15748.4|15748.1|15744.1|2400
1625731850000|2021-07-08 08:10:50|15752.4|15748.4|15750.9|15746.9|15752.9|15748.9|15750.7|15746.7|2450
1625731860000|2021-07-08 08:11:00|15752.8|15748.8|15752.2|15748.2|15754.2|15750.2|15752.2|15748.2|1950
1625731870000|2021-07-08 08:11:10|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|15753.5|15749.5|550
1625731880000|2021-07-08 08:11:20|15754.2|15750.2|15752.7|15748.7|15755.5|15751.5|15752.7|15748.7|4500
1625731890000|2021-07-08 08:11:30|15754.7|15750.7|15754.8|15750.8|15755.7|15751.7|15754.5|15750.5|2650
1625731900000|2021-07-08 08:11:40|15753.2|15749.2|15753.3|15749.3|15753.3|15749.3|15752.8|15748.8|900
1625731910000|2021-07-08 08:11:50|15752.4|15748.4|15752.9|15748.9|15752.9|15748.9|15752.4|15748.4|1500
1625731920000|2021-07-08 08:12:00|15753.2|15749.2|15754.4|15750.4|15754.4|15750.4|15752.3|15748.3|1900
1625731930000|2021-07-08 08:12:10|15754.5|15750.5|15754.5|15750.5|15754.6|15750.6|15753.9|15749.9|850
1625731940000|2021-07-08 08:12:20|15754|15750|15756|15752|15756|15752|15754|15750|550
1625731950000|2021-07-08 08:12:30|15754.6|15750.6|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|1450
1625731960000|2021-07-08 08:12:40|15755.6|15751.6|15755.5|15751.5|15756.7|15752.7|15755.3|15751.3|650
1625731970000|2021-07-08 08:12:50|15756|15752|15756.2|15752.2|15756.7|15752.7|15755.5|15751.5|900
1625731980000|2021-07-08 08:13:00|15755.7|15751.7|15755.3|15751.3|15755.7|15751.7|15755|15751|950
1625731990000|2021-07-08 08:13:10|15755.4|15751.4|15757.5|15753.5|15758.2|15754.2|15755.4|15751.4|1500
1625732000000|2021-07-08 08:13:20|15757.3|15753.3|15758|15754|15758|15754|15757|15753|350
1625732010000|2021-07-08 08:13:30|15758.1|15754.1|15758.3|15754.3|15758.7|15754.7|15758.1|15754.1|1600
1625732020000|2021-07-08 08:13:40|15758.7|15754.7|15757.9|15753.9|15759.3|15755.3|15757.4|15753.4|1800
1625732030000|2021-07-08 08:13:50|15758|15754|15757.8|15753.8|15758.2|15754.2|15757.6|15753.6|500
1625732040000|2021-07-08 08:14:00|15758.3|15754.3|15759.2|15755.2|15759.4|15755.4|15758.3|15754.3|1950
1625732050000|2021-07-08 08:14:10|15759.1|15755.1|15759.4|15755.4|15759.7|15755.7|15758.7|15754.7|6400
1625732060000|2021-07-08 08:14:20|15758.8|15754.8|15760.9|15756.9|15760.9|15756.9|15758.8|15754.8|2850
1625732070000|2021-07-08 08:14:30|15761.7|15757.7|15763|15759|15763.3|15759.3|15761.6|15757.6|4250
1625732080000|2021-07-08 08:14:40|15763.3|15759.3|15765|15761|15765.7|15761.7|15763.3|15759.3|2250
1625732090000|2021-07-08 08:14:50|15765.2|15761.2|15764.7|15760.7|15765.3|15761.3|15764.7|15760.7|1300
1625732100000|2021-07-08 08:15:00|15764.9|15760.9|15761.7|15757.7|15766.9|15762.9|15761.7|15757.7|10150
1625732110000|2021-07-08 08:15:10|15762|15758|15761.6|15757.6|15762.1|15758.1|15760.8|15756.8|3400
1625732120000|2021-07-08 08:15:20|15761.4|15757.4|15759.1|15755.1|15761.4|15757.4|15759.1|15755.1|1450
1625732130000|2021-07-08 08:15:30|15760.2|15756.2|15760.9|15756.9|15761.1|15757.1|15759.5|15755.5|950
1625732140000|2021-07-08 08:15:40|15761.2|15757.2|15761.4|15757.4|15761.4|15757.4|15760.7|15756.7|2650
1625732150000|2021-07-08 08:15:50|15761.5|15757.5|15760.4|15756.4|15761.7|15757.7|15760.4|15756.4|950
1625732160000|2021-07-08 08:16:00|15759.5|15755.5|15758|15754|15759.5|15755.5|15757.9|15753.9|2550
1625732170000|2021-07-08 08:16:10|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15757.9|15753.9|850
1625732180000|2021-07-08 08:16:20|15758.8|15754.8|15758.1|15754.1|15758.8|15754.8|15758|15754|200
1625732190000|2021-07-08 08:16:30|15758|15754|15759.2|15755.2|15759.3|15755.3|15757.9|15753.9|1650
1625732200000|2021-07-08 08:16:40|15759|15755|15760.8|15756.8|15760.9|15756.9|15758.6|15754.6|5050
1625732210000|2021-07-08 08:16:50|15760.6|15756.6|15760.3|15756.3|15761|15757|15760.3|15756.3|3850
1625732220000|2021-07-08 08:17:00|15760.2|15756.2|15760|15756|15760.2|15756.2|15759.9|15755.9|1050
1625732230000|2021-07-08 08:17:10|15760.1|15756.1|15761.4|15757.4|15761.4|15757.4|15760.1|15756.1|1200
1625732240000|2021-07-08 08:17:20|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1100
1625732250000|2021-07-08 08:17:30|15761.7|15757.7|15762.2|15758.2|15762.9|15758.9|15761.6|15757.6|5950
1625732260000|2021-07-08 08:17:40|15762.1|15758.1|15762|15758|15762.5|15758.5|15761.9|15757.9|1000
1625732270000|2021-07-08 08:17:50|15761.5|15757.5|15762|15758|15762|15758|15760.9|15756.9|850
1625732280000|2021-07-08 08:18:00|15761.9|15757.9|15759.2|15755.2|15761.9|15757.9|15759.2|15755.2|750
1625732290000|2021-07-08 08:18:10|15758.7|15754.7|15760|15756|15760|15756|15758.5|15754.5|1800
1625732300000|2021-07-08 08:18:20|15759.9|15755.9|15760.4|15756.4|15760.9|15756.9|15759.9|15755.9|750
1625732310000|2021-07-08 08:18:30|15760.5|15756.5|15761.3|15757.3|15761.3|15757.3|15760.5|15756.5|850
1625732320000|2021-07-08 08:18:40|15761.4|15757.4|15761.3|15757.3|15761.4|15757.4|15761.1|15757.1|350
1625732330000|2021-07-08 08:18:50|15761.2|15757.2|15762.1|15758.1|15762.1|15758.1|15761.2|15757.2|2350
1625732340000|2021-07-08 08:19:00|15763.3|15759.3|15763.9|15759.9|15764.4|15760.4|15763.3|15759.3|2650
1625732350000|2021-07-08 08:19:10|15764|15760|15762|15758|15764.2|15760.2|15761.5|15757.5|2650
1625732360000|2021-07-08 08:19:20|15761.2|15757.2|15761.3|15757.3|15761.3|15757.3|15761.2|15757.2|300
1625732370000|2021-07-08 08:19:30|15761.4|15757.4|15761.1|15757.1|15761.5|15757.5|15761.1|15757.1|1550
1625732380000|2021-07-08 08:19:40|15759.7|15755.7|15760.3|15756.3|15760.8|15756.8|15759.7|15755.7|2250
1625732390000|2021-07-08 08:19:50|15760.4|15756.4|15759.8|15755.8|15760.4|15756.4|15759.8|15755.8|2150
1625732400000|2021-07-08 08:20:00|15759.7|15755.7|15757|15753|15759.7|15755.7|15757|15753|2800
1625732410000|2021-07-08 08:20:10|15757.1|15753.1|15757.3|15753.3|15757.3|15753.3|15757.1|15753.1|1600
1625732420000|2021-07-08 08:20:20|15757.2|15753.2|15754.5|15750.5|15757.2|15753.2|15754.5|15750.5|6600
1625732430000|2021-07-08 08:20:30|15754.4|15750.4|15752.7|15748.7|15754.4|15750.4|15752.7|15748.7|4050
1625732440000|2021-07-08 08:20:40|15752.5|15748.5|15748.5|15744.5|15752.5|15748.5|15748.5|15744.5|5750
1625732450000|2021-07-08 08:20:50|15748.4|15744.4|15746.9|15742.9|15749.9|15745.9|15746.9|15742.9|9400
1625732460000|2021-07-08 08:21:00|15746.4|15742.4|15742.2|15738.2|15746.5|15742.5|15742.2|15738.2|8950
1625732470000|2021-07-08 08:21:10|15741.7|15737.7|15739.4|15735.4|15742.2|15738.2|15739.4|15735.4|11200
1625732480000|2021-07-08 08:21:20|15740|15736|15736.5|15732.5|15740|15736|15735.5|15731.5|15350
1625732490000|2021-07-08 08:21:30|15736.4|15732.4|15735.3|15731.3|15736.8|15732.8|15735.3|15731.3|8000
1625732500000|2021-07-08 08:21:40|15734.6|15730.6|15736|15732|15736.4|15732.4|15734.1|15730.1|8150
1625732510000|2021-07-08 08:21:50|15735.3|15731.3|15738|15734|15738|15734|15735|15731|5800
1625732520000|2021-07-08 08:22:00|15738.1|15734.1|15736|15732|15738.3|15734.3|15736|15732|5050
1625732530000|2021-07-08 08:22:10|15734.3|15730.3|15733.9|15729.9|15735.1|15731.1|15733.7|15729.7|6450
1625732540000|2021-07-08 08:22:20|15732.6|15728.6|15733|15729|15734.1|15730.1|15731.6|15727.6|15200
1625732550000|2021-07-08 08:22:30|15732.2|15728.2|15731.6|15727.6|15733.5|15729.5|15731.2|15727.2|5550
1625732560000|2021-07-08 08:22:40|15732.4|15728.4|15735.5|15731.5|15735.5|15731.5|15732.2|15728.2|6150
1625732570000|2021-07-08 08:22:50|15735.9|15731.9|15735.7|15731.7|15736.5|15732.5|15735.3|15731.3|2650
1625732580000|2021-07-08 08:23:00|15735.3|15731.3|15736.3|15732.3|15736.8|15732.8|15735.3|15731.3|2100
1625732590000|2021-07-08 08:23:10|15737.1|15733.1|15736.3|15732.3|15738.1|15734.1|15736.3|15732.3|5350
1625732600000|2021-07-08 08:23:20|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15734.3|15730.3|1600
1625732610000|2021-07-08 08:23:30|15735.2|15731.2|15736.2|15732.2|15736.2|15732.2|15734.6|15730.6|1700
1625732620000|2021-07-08 08:23:40|15736.3|15732.3|15736.3|15732.3|15737.3|15733.3|15734.7|15730.7|2450
1625732630000|2021-07-08 08:23:50|15737.6|15733.6|15738.3|15734.3|15738.6|15734.6|15737.6|15733.6|1100
1625732640000|2021-07-08 08:24:00|15737.6|15733.6|15736.1|15732.1|15738|15734|15736.1|15732.1|4750
1625732650000|2021-07-08 08:24:10|15735.9|15731.9|15735.7|15731.7|15736.7|15732.7|15735.3|15731.3|3900
1625732660000|2021-07-08 08:24:20|15736.1|15732.1|15735.3|15731.3|15736.1|15732.1|15734.2|15730.2|2200
1625732670000|2021-07-08 08:24:30|15734.9|15730.9|15732.4|15728.4|15734.9|15730.9|15732.4|15728.4|6400
1625732680000|2021-07-08 08:24:40|15731.8|15727.8|15732.5|15728.5|15733.8|15729.8|15731.5|15727.5|5650
1625732690000|2021-07-08 08:24:50|15732.3|15728.3|15731.3|15727.3|15732.7|15728.7|15731.3|15727.3|2750
1625732700000|2021-07-08 08:25:00|15730.5|15726.5|15726.7|15722.7|15730.6|15726.6|15726.7|15722.7|24350
1625732710000|2021-07-08 08:25:10|15728.8|15724.8|15730.3|15726.3|15730.3|15726.3|15728|15724|5400
1625732720000|2021-07-08 08:25:20|15730.7|15726.7|15729.4|15725.4|15730.7|15726.7|15728.8|15724.8|3000
1625732730000|2021-07-08 08:25:30|15729.3|15725.3|15730.1|15726.1|15730.1|15726.1|15728.6|15724.6|2750
1625732740000|2021-07-08 08:25:40|15729.9|15725.9|15728.1|15724.1|15730|15726|15728.1|15724.1|4200
1625732750000|2021-07-08 08:25:50|15727.5|15723.5|15728|15724|15728|15724|15726.7|15722.7|3000
1625732760000|2021-07-08 08:26:00|15727.2|15723.2|15724.5|15720.5|15727.6|15723.6|15724.5|15720.5|7750
1625732770000|2021-07-08 08:26:10|15723.7|15719.7|15722.9|15718.9|15724.2|15720.2|15722.5|15718.5|17300
1625732780000|2021-07-08 08:26:20|15723.3|15719.3|15721.7|15717.7|15723.3|15719.3|15721.7|15717.7|5650
1625732790000|2021-07-08 08:26:30|15720.1|15716.1|15720.3|15716.3|15720.3|15716.3|15719.5|15715.5|9650
1625732800000|2021-07-08 08:26:40|15719.9|15715.9|15717.9|15713.9|15719.9|15715.9|15716.7|15712.7|13950
1625732810000|2021-07-08 08:26:50|15718.2|15714.2|15721.6|15717.6|15721.6|15717.6|15718.2|15714.2|3950
1625732820000|2021-07-08 08:27:00|15721|15717|15723.1|15719.1|15723.1|15719.1|15720.9|15716.9|4300
1625732830000|2021-07-08 08:27:10|15724.2|15720.2|15722.8|15718.8|15724.6|15720.6|15722.8|15718.8|5450
1625732840000|2021-07-08 08:27:20|15722.7|15718.7|15721.2|15717.2|15722.7|15718.7|15721.2|15717.2|2400
1625732850000|2021-07-08 08:27:30|15721.5|15717.5|15721|15717|15721.9|15717.9|15719.8|15715.8|3500
1625732860000|2021-07-08 08:27:40|15719.3|15715.3|15722.7|15718.7|15722.9|15718.9|15719.3|15715.3|2600
1625732870000|2021-07-08 08:27:50|15722.5|15718.5|15724.1|15720.1|15724.1|15720.1|15722.3|15718.3|1950
1625732880000|2021-07-08 08:28:00|15721.5|15717.5|15722.6|15718.6|15722.7|15718.7|15721.1|15717.1|7950
1625732890000|2021-07-08 08:28:10|15722.7|15718.7|15722.8|15718.8|15722.8|15718.8|15722.2|15718.2|2500
1625732900000|2021-07-08 08:28:20|15722.7|15718.7|15722.9|15718.9|15723.2|15719.2|15722.7|15718.7|2150
1625732910000|2021-07-08 08:28:30|15722.6|15718.6|15722.5|15718.5|15723.3|15719.3|15722.5|15718.5|2450
1625732920000|2021-07-08 08:28:40|15722.2|15718.2|15719.6|15715.6|15722.2|15718.2|15718.2|15714.2|5350
1625732930000|2021-07-08 08:28:50|15719.3|15715.3|15721.6|15717.6|15721.6|15717.6|15718.4|15714.4|4600
1625732940000|2021-07-08 08:29:00|15722|15718|15717.6|15713.6|15722|15718|15716.1|15712.1|7300
1625732950000|2021-07-08 08:29:10|15716.8|15712.8|15716.9|15712.9|15717|15713|15716.1|15712.1|6200
1625732960000|2021-07-08 08:29:20|15716.4|15712.4|15715.6|15711.6|15716.8|15712.8|15715.1|15711.1|5350
1625732970000|2021-07-08 08:29:30|15715.2|15711.2|15716.1|15712.1|15716.1|15712.1|15714.9|15710.9|14150
1625732980000|2021-07-08 08:29:40|15716.3|15712.3|15715.9|15711.9|15717.3|15713.3|15715.8|15711.8|8450
1625732990000|2021-07-08 08:29:50|15715.6|15711.6|15712.9|15708.9|15715.6|15711.6|15710.9|15706.9|80000
1625733000000|2021-07-08 08:30:00|15710.7|15706.7|15705.8|15701.8|15711.6|15707.6|15705.8|15701.8|16300
1625733010000|2021-07-08 08:30:10|15704.5|15700.5|15704|15700|15706|15702|15703.7|15699.7|11750
1625733020000|2021-07-08 08:30:20|15703.9|15699.9|15709.6|15705.6|15709.6|15705.6|15703.9|15699.9|18900
1625733030000|2021-07-08 08:30:30|15712.2|15708.2|15711.8|15707.8|15712.6|15708.6|15709.2|15705.2|8700
1625733040000|2021-07-08 08:30:40|15709.4|15705.4|15709.2|15705.2|15710.6|15706.6|15708|15704|7950
1625733050000|2021-07-08 08:30:50|15707.9|15703.9|15705.9|15701.9|15707.9|15703.9|15705.6|15701.6|4450
1625733060000|2021-07-08 08:31:00|15705.8|15701.8|15705.1|15701.1|15706.7|15702.7|15705|15701|3600
1625733070000|2021-07-08 08:31:10|15704.3|15700.3|15707.7|15703.7|15707.7|15703.7|15702.1|15698.1|14050
1625733080000|2021-07-08 08:31:20|15708|15704|15706.5|15702.5|15708|15704|15704.7|15700.7|10950
1625733090000|2021-07-08 08:31:30|15706.2|15702.2|15705|15701|15707.1|15703.1|15704.2|15700.2|5200
1625733100000|2021-07-08 08:31:40|15706|15702|15705.2|15701.2|15707|15703|15704.4|15700.4|5900
1625733110000|2021-07-08 08:31:50|15704.7|15700.7|15706.2|15702.2|15706.6|15702.6|15704.7|15700.7|3550
1625733120000|2021-07-08 08:32:00|15706.7|15702.7|15704.2|15700.2|15706.8|15702.8|15704.2|15700.2|5300
1625733130000|2021-07-08 08:32:10|15704.1|15700.1|15704.2|15700.2|15704.2|15700.2|15702.6|15698.6|5800
1625733140000|2021-07-08 08:32:20|15704.9|15700.9|15708.7|15704.7|15709.7|15705.7|15704.9|15700.9|3700
1625733150000|2021-07-08 08:32:30|15708.8|15704.8|15711|15707|15711|15707|15708.7|15704.7|5850
1625733160000|2021-07-08 08:32:40|15712.7|15708.7|15712.2|15708.2|15714.8|15710.8|15710.7|15706.7|7550
1625733170000|2021-07-08 08:32:50|15712|15708|15712.4|15708.4|15712.7|15708.7|15711.8|15707.8|4850
1625733180000|2021-07-08 08:33:00|15712.1|15708.1|15710.9|15706.9|15712.1|15708.1|15708.3|15704.3|10900
1625733190000|2021-07-08 08:33:10|15709.9|15705.9|15708|15704|15709.9|15705.9|15707.2|15703.2|3050
1625733200000|2021-07-08 08:33:20|15707.9|15703.9|15710.2|15706.2|15710.4|15706.4|15707.7|15703.7|5100
1625733210000|2021-07-08 08:33:30|15711.1|15707.1|15710.2|15706.2|15712|15708|15710.2|15706.2|5100
1625733220000|2021-07-08 08:33:40|15710.1|15706.1|15707.1|15703.1|15710.1|15706.1|15707.1|15703.1|4650
1625733230000|2021-07-08 08:33:50|15707.5|15703.5|15703.3|15699.3|15708.1|15704.1|15703.3|15699.3|7050
1625733240000|2021-07-08 08:34:00|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|15699.9|15695.9|12800
1625733250000|2021-07-08 08:34:10|15703.5|15699.5|15702.8|15698.8|15704.2|15700.2|15701.2|15697.2|4450
1625733260000|2021-07-08 08:34:20|15703.1|15699.1|15702.9|15698.9|15704.2|15700.2|15702.8|15698.8|9050
1625733270000|2021-07-08 08:34:30|15702.4|15698.4|15703|15699|15703.9|15699.9|15702.4|15698.4|2450
1625733280000|2021-07-08 08:34:40|15701.5|15697.5|15704.4|15700.4|15705.1|15701.1|15701.3|15697.3|5750
1625733290000|2021-07-08 08:34:50|15704.6|15700.6|15705.7|15701.7|15706.5|15702.5|15704.3|15700.3|2450
1625733300000|2021-07-08 08:35:00|15705.6|15701.6|15703.6|15699.6|15705.6|15701.6|15703.6|15699.6|5000
1625733310000|2021-07-08 08:35:10|15702.5|15698.5|15702|15698|15703.1|15699.1|15701.1|15697.1|5350
1625733320000|2021-07-08 08:35:20|15702.1|15698.1|15705.1|15701.1|15705.9|15701.9|15702.1|15698.1|15250
1625733330000|2021-07-08 08:35:30|15705.5|15701.5|15710.5|15706.5|15710.5|15706.5|15705.5|15701.5|3300
1625733340000|2021-07-08 08:35:40|15710.2|15706.2|15710.7|15706.7|15710.9|15706.9|15709.7|15705.7|3750
1625733350000|2021-07-08 08:35:50|15711.8|15707.8|15715.1|15711.1|15715.1|15711.1|15711.8|15707.8|9800
1625733360000|2021-07-08 08:36:00|15714.3|15710.3|15711.1|15707.1|15714.3|15710.3|15709.3|15705.3|5700
1625733370000|2021-07-08 08:36:10|15711|15707|15711.6|15707.6|15712.5|15708.5|15710.2|15706.2|4000
1625733380000|2021-07-08 08:36:20|15711.9|15707.9|15713.8|15709.8|15713.8|15709.8|15711.9|15707.9|2350
1625733390000|2021-07-08 08:36:30|15714.2|15710.2|15712.8|15708.8|15714.2|15710.2|15712.7|15708.7|6150
1625733400000|2021-07-08 08:36:40|15712.9|15708.9|15713.1|15709.1|15713.3|15709.3|15712.9|15708.9|2250
1625733410000|2021-07-08 08:36:50|15712.7|15708.7|15713.5|15709.5|15714.1|15710.1|15712.1|15708.1|5500
1625733420000|2021-07-08 08:37:00|15713.2|15709.2|15712.4|15708.4|15713.2|15709.2|15711.4|15707.4|4050
1625733430000|2021-07-08 08:37:10|15713.2|15709.2|15715.9|15711.9|15715.9|15711.9|15713.2|15709.2|4500
1625733440000|2021-07-08 08:37:20|15716.1|15712.1|15716.2|15712.2|15716.4|15712.4|15714.2|15710.2|8300
1625733450000|2021-07-08 08:37:30|15715.5|15711.5|15717.9|15713.9|15718.8|15714.8|15715.5|15711.5|3800
1625733460000|2021-07-08 08:37:40|15718.1|15714.1|15716.3|15712.3|15718.7|15714.7|15716.3|15712.3|3550
1625733470000|2021-07-08 08:37:50|15717.1|15713.1|15714.5|15710.5|15717.3|15713.3|15713.9|15709.9|5650
1625733480000|2021-07-08 08:38:00|15714.4|15710.4|15713.1|15709.1|15715|15711|15713|15709|3600
1625733490000|2021-07-08 08:38:10|15712.9|15708.9|15712.3|15708.3|15712.9|15708.9|15712.2|15708.2|2400
1625733500000|2021-07-08 08:38:20|15713.2|15709.2|15713.6|15709.6|15714.2|15710.2|15713.2|15709.2|2450
1625733510000|2021-07-08 08:38:30|15713.9|15709.9|15714.4|15710.4|15714.8|15710.8|15713.4|15709.4|5400
1625733520000|2021-07-08 08:38:40|15714.7|15710.7|15713.7|15709.7|15714.7|15710.7|15713.2|15709.2|3650
1625733530000|2021-07-08 08:38:50|15714.2|15710.2|15714|15710|15714.2|15710.2|15713.7|15709.7|4000
1625733540000|2021-07-08 08:39:00|15713.6|15709.6|15712.9|15708.9|15713.9|15709.9|15712.9|15708.9|3150
1625733550000|2021-07-08 08:39:10|15713.1|15709.1|15710.8|15706.8|15713.1|15709.1|15710.8|15706.8|8600
1625733560000|2021-07-08 08:39:20|15711.2|15707.2|15711.6|15707.6|15713.4|15709.4|15711.2|15707.2|2550
1625733570000|2021-07-08 08:39:30|15711.4|15707.4|15713.9|15709.9|15714|15710|15711.4|15707.4|9150
1625733580000|2021-07-08 08:39:40|15715.2|15711.2|15720.3|15716.3|15720.3|15716.3|15714.7|15710.7|3200
1625733590000|2021-07-08 08:39:50|15719.6|15715.6|15718.4|15714.4|15720.7|15716.7|15718.4|15714.4|3100
1625733600000|2021-07-08 08:40:00|15720|15716|15721.2|15717.2|15721.4|15717.4|15719.7|15715.7|3650
1625733610000|2021-07-08 08:40:10|15721.3|15717.3|15722.8|15718.8|15723.7|15719.7|15721.2|15717.2|5000
1625733620000|2021-07-08 08:40:20|15721.9|15717.9|15724.6|15720.6|15724.6|15720.6|15721.9|15717.9|2300
1625733630000|2021-07-08 08:40:30|15723.7|15719.7|15723.6|15719.6|15724.3|15720.3|15723.2|15719.2|5600
1625733640000|2021-07-08 08:40:40|15723|15719|15724.2|15720.2|15724.2|15720.2|15722.5|15718.5|2350
1625733650000|2021-07-08 08:40:50|15723.5|15719.5|15720.7|15716.7|15724.2|15720.2|15720.6|15716.6|3650
1625733660000|2021-07-08 08:41:00|15721.6|15717.6|15719|15715|15721.6|15717.6|15719|15715|8700
1625733670000|2021-07-08 08:41:10|15720.2|15716.2|15716.6|15712.6|15720.2|15716.2|15715.6|15711.6|2950
1625733680000|2021-07-08 08:41:20|15716.2|15712.2|15713|15709|15716.4|15712.4|15712.4|15708.4|5900
1625733690000|2021-07-08 08:41:30|15713.3|15709.3|15713.5|15709.5|15714.6|15710.6|15712.6|15708.6|6850
1625733700000|2021-07-08 08:41:40|15712.2|15708.2|15716.4|15712.4|15716.4|15712.4|15712.2|15708.2|2700
1625733710000|2021-07-08 08:41:50|15715.2|15711.2|15716|15712|15716|15712|15714.6|15710.6|2000
1625733720000|2021-07-08 08:42:00|15716.1|15712.1|15718.8|15714.8|15718.8|15714.8|15715.8|15711.8|3100
1625733730000|2021-07-08 08:42:10|15718|15714|15721.9|15717.9|15721.9|15717.9|15718|15714|3100
1625733740000|2021-07-08 08:42:20|15723.3|15719.3|15722.8|15718.8|15723.6|15719.6|15722.2|15718.2|7000
1625733750000|2021-07-08 08:42:30|15721.8|15717.8|15720.9|15716.9|15721.9|15717.9|15720.5|15716.5|1200
1625733760000|2021-07-08 08:42:40|15720.3|15716.3|15719.4|15715.4|15720.3|15716.3|15719.1|15715.1|3250
1625733770000|2021-07-08 08:42:50|15719.7|15715.7|15719.5|15715.5|15720.9|15716.9|15719.1|15715.1|1600
1625733780000|2021-07-08 08:43:00|15719.8|15715.8|15722.5|15718.5|15722.5|15718.5|15719.8|15715.8|2700
1625733790000|2021-07-08 08:43:10|15722.7|15718.7|15722.4|15718.4|15723.8|15719.8|15721.4|15717.4|3050
1625733800000|2021-07-08 08:43:20|15722.7|15718.7|15722.4|15718.4|15724.1|15720.1|15722|15718|3250
1625733810000|2021-07-08 08:43:30|15722.1|15718.1|15722|15718|15722.1|15718.1|15720.9|15716.9|4250
1625733820000|2021-07-08 08:43:40|15721.7|15717.7|15721|15717|15723|15719|15721|15717|1250
1625733830000|2021-07-08 08:43:50|15719.8|15715.8|15719.8|15715.8|15720.6|15716.6|15719.2|15715.2|5200
1625733840000|2021-07-08 08:44:00|15719.5|15715.5|15715.4|15711.4|15719.5|15715.5|15715.4|15711.4|3350
1625733850000|2021-07-08 08:44:10|15715.7|15711.7|15713|15709|15715.7|15711.7|15713|15709|2100
1625733860000|2021-07-08 08:44:20|15712.5|15708.5|15712.9|15708.9|15714.7|15710.7|15712.1|15708.1|2600
1625733870000|2021-07-08 08:44:30|15713.7|15709.7|15715.8|15711.8|15717.7|15713.7|15713.7|15709.7|2000
1625733880000|2021-07-08 08:44:40|15715.9|15711.9|15716.9|15712.9|15717.4|15713.4|15714.9|15710.9|1600
1625733890000|2021-07-08 08:44:50|15715.8|15711.8|15717.4|15713.4|15718.1|15714.1|15715.5|15711.5|1100
1625733900000|2021-07-08 08:45:00|15716.1|15712.1|15714.9|15710.9|15716.9|15712.9|15714.9|15710.9|3750
1625733910000|2021-07-08 08:45:10|15714.1|15710.1|15719.9|15715.9|15719.9|15715.9|15714.1|15710.1|3150
1625733920000|2021-07-08 08:45:20|15720|15716|15718.5|15714.5|15720|15716|15717.9|15713.9|2350
1625733930000|2021-07-08 08:45:30|15718.6|15714.6|15718.8|15714.8|15720.6|15716.6|15718.6|15714.6|2100
1625733940000|2021-07-08 08:45:40|15719.5|15715.5|15720|15716|15720.2|15716.2|15718.3|15714.3|1650
1625733950000|2021-07-08 08:45:50|15720.3|15716.3|15718.2|15714.2|15720.9|15716.9|15718.2|15714.2|1400
1625733960000|2021-07-08 08:46:00|15717.7|15713.7|15717|15713|15719.2|15715.2|15717|15713|1700
1625733970000|2021-07-08 08:46:10|15717.2|15713.2|15714.7|15710.7|15717.2|15713.2|15714.7|15710.7|1650
1625733980000|2021-07-08 08:46:20|15714.4|15710.4|15714.2|15710.2|15717.1|15713.1|15713.9|15709.9|1550
1625733990000|2021-07-08 08:46:30|15715.2|15711.2|15714.7|15710.7|15716.5|15712.5|15714.6|15710.6|1950
1625734000000|2021-07-08 08:46:40|15719.9|15715.9|15718|15714|15719.9|15715.9|15717.4|15713.4|3950
1625734010000|2021-07-08 08:46:50|15717.6|15713.6|15718.7|15714.7|15718.7|15714.7|15717.1|15713.1|1000
1625734020000|2021-07-08 08:47:00|15718.4|15714.4|15717.3|15713.3|15718.4|15714.4|15717.2|15713.2|450
1625734030000|2021-07-08 08:47:10|15717.8|15713.8|15720.5|15716.5|15720.5|15716.5|15717.8|15713.8|3650
1625734040000|2021-07-08 08:47:20|15720.1|15716.1|15719.2|15715.2|15720.2|15716.2|15719|15715|1350
1625734050000|2021-07-08 08:47:30|15719.1|15715.1|15719.2|15715.2|15719.2|15715.2|15718.7|15714.7|1450
1625734060000|2021-07-08 08:47:40|15719.5|15715.5|15721.3|15717.3|15721.3|15717.3|15719.2|15715.2|2550
1625734070000|2021-07-08 08:47:50|15721.4|15717.4|15720.7|15716.7|15721.6|15717.6|15719.9|15715.9|3250
1625734080000|2021-07-08 08:48:00|15721.1|15717.1|15721.2|15717.2|15721.2|15717.2|15720.9|15716.9|1200
1625734090000|2021-07-08 08:48:10|15721.5|15717.5|15723.4|15719.4|15723.4|15719.4|15721.5|15717.5|8250
1625734100000|2021-07-08 08:48:20|15723.7|15719.7|15722|15718|15723.7|15719.7|15722|15718|2550
1625734110000|2021-07-08 08:48:30|15722.3|15718.3|15721.2|15717.2|15722.3|15718.3|15720.7|15716.7|3550
1625734120000|2021-07-08 08:48:40|15721.4|15717.4|15722.1|15718.1|15723.5|15719.5|15721.4|15717.4|1900
1625734130000|2021-07-08 08:48:50|15721.9|15717.9|15721.5|15717.5|15721.9|15717.9|15720.3|15716.3|4550
1625734140000|2021-07-08 08:49:00|15721.4|15717.4|15722|15718|15723.2|15719.2|15721.4|15717.4|3050
1625734150000|2021-07-08 08:49:10|15722.1|15718.1|15723.9|15719.9|15723.9|15719.9|15722.1|15718.1|2050
1625734160000|2021-07-08 08:49:20|15723.7|15719.7|15725.4|15721.4|15726|15722|15723.7|15719.7|2850
1625734170000|2021-07-08 08:49:30|15725.1|15721.1|15724.3|15720.3|15726.1|15722.1|15723.3|15719.3|1950
1625734180000|2021-07-08 08:49:40|15725.5|15721.5|15725.2|15721.2|15725.5|15721.5|15725|15721|700
1625734190000|2021-07-08 08:49:50|15724.4|15720.4|15723.4|15719.4|15724.5|15720.5|15723.1|15719.1|3000
1625734200000|2021-07-08 08:50:00|15723.1|15719.1|15725.9|15721.9|15725.9|15721.9|15723.1|15719.1|1750
1625734210000|2021-07-08 08:50:10|15725.7|15721.7|15725.5|15721.5|15725.7|15721.7|15725.1|15721.1|1900
1625734220000|2021-07-08 08:50:20|15725.3|15721.3|15724.7|15720.7|15725.3|15721.3|15724.2|15720.2|2750
1625734230000|2021-07-08 08:50:30|15725.2|15721.2|15724.7|15720.7|15725.5|15721.5|15724.3|15720.3|5400
1625734240000|2021-07-08 08:50:40|15724.8|15720.8|15723.3|15719.3|15724.8|15720.8|15722.2|15718.2|4350
1625734250000|2021-07-08 08:50:50|15722.7|15718.7|15721.2|15717.2|15722.7|15718.7|15721.1|15717.1|4800
1625734260000|2021-07-08 08:51:00|15721.1|15717.1|15716.6|15712.6|15721.1|15717.1|15716.6|15712.6|9600
1625734270000|2021-07-08 08:51:10|15718|15714|15713.7|15709.7|15718|15714|15713.6|15709.6|4500
1625734280000|2021-07-08 08:51:20|15714.6|15710.6|15712|15708|15715.6|15711.6|15712|15708|4550
1625734290000|2021-07-08 08:51:30|15710.2|15706.2|15712|15708|15713.7|15709.7|15710.2|15706.2|9700
1625734300000|2021-07-08 08:51:40|15713|15709|15715.2|15711.2|15715.2|15711.2|15713|15709|2050
1625734310000|2021-07-08 08:51:50|15715.6|15711.6|15715.2|15711.2|15716.1|15712.1|15714.3|15710.3|1700
1625734320000|2021-07-08 08:52:00|15715.4|15711.4|15717.4|15713.4|15718|15714|15715.4|15711.4|2750
1625734330000|2021-07-08 08:52:10|15717.5|15713.5|15716.4|15712.4|15717.5|15713.5|15715.8|15711.8|2750
1625734340000|2021-07-08 08:52:20|15715.3|15711.3|15713.9|15709.9|15715.8|15711.8|15713.9|15709.9|1450
1625734350000|2021-07-08 08:52:30|15713.7|15709.7|15713.2|15709.2|15714.4|15710.4|15713.2|15709.2|1950
1625734360000|2021-07-08 08:52:40|15713|15709|15714.4|15710.4|15714.4|15710.4|15712.6|15708.6|2800
1625734370000|2021-07-08 08:52:50|15714.1|15710.1|15714.1|15710.1|15715.1|15711.1|15713.6|15709.6|800
1625734380000|2021-07-08 08:53:00|15714.8|15710.8|15714.9|15710.9|15715.7|15711.7|15714.8|15710.8|1250
1625734390000|2021-07-08 08:53:10|15715.1|15711.1|15716.1|15712.1|15717.1|15713.1|15715|15711|8450
1625734400000|2021-07-08 08:53:20|15714.4|15710.4|15714|15710|15714.4|15710.4|15713.8|15709.8|11350
1625734410000|2021-07-08 08:53:30|15713.7|15709.7|15712.4|15708.4|15713.7|15709.7|15712.1|15708.1|2750
1625734420000|2021-07-08 08:53:40|15712.1|15708.1|15710.8|15706.8|15712.1|15708.1|15708.1|15704.1|7250
1625734430000|2021-07-08 08:53:50|15710.3|15706.3|15708.8|15704.8|15710.5|15706.5|15708.7|15704.7|1300
1625734440000|2021-07-08 08:54:00|15709.4|15705.4|15709.2|15705.2|15711.2|15707.2|15709.2|15705.2|2050
1625734450000|2021-07-08 08:54:10|15709.1|15705.1|15710.3|15706.3|15711|15707|15708.2|15704.2|5700
1625734460000|2021-07-08 08:54:20|15710.2|15706.2|15709.8|15705.8|15710.4|15706.4|15709|15705|1550
1625734470000|2021-07-08 08:54:30|15709.4|15705.4|15708.3|15704.3|15709.8|15705.8|15708.3|15704.3|2400
1625734480000|2021-07-08 08:54:40|15708.2|15704.2|15708.5|15704.5|15708.5|15704.5|15707|15703|2850
1625734490000|2021-07-08 08:54:50|15709.5|15705.5|15708.1|15704.1|15709.5|15705.5|15708.1|15704.1|3850
1625734500000|2021-07-08 08:55:00|15708.8|15704.8|15707.9|15703.9|15708.8|15704.8|15707.9|15703.9|2450
1625734510000|2021-07-08 08:55:10|15708.4|15704.4|15707.3|15703.3|15708.8|15704.8|15706.1|15702.1|4600
1625734520000|2021-07-08 08:55:20|15706.8|15702.8|15704.2|15700.2|15706.8|15702.8|15704.2|15700.2|2450
1625734530000|2021-07-08 08:55:30|15703.3|15699.3|15704.2|15700.2|15704.3|15700.3|15702.8|15698.8|8250
1625734540000|2021-07-08 08:55:40|15703.9|15699.9|15700.7|15696.7|15704.4|15700.4|15700.7|15696.7|6750
1625734550000|2021-07-08 08:55:50|15700.6|15696.6|15699.3|15695.3|15701|15697|15699.3|15695.3|4200
1625734560000|2021-07-08 08:56:00|15698.9|15694.9|15701.5|15697.5|15702|15698|15698.9|15694.9|10500
1625734570000|2021-07-08 08:56:10|15701.4|15697.4|15701.4|15697.4|15701.8|15697.8|15700.8|15696.8|3300
1625734580000|2021-07-08 08:56:20|15701.6|15697.6|15702.1|15698.1|15703|15699|15701.6|15697.6|4700
1625734590000|2021-07-08 08:56:30|15701.1|15697.1|15701|15697|15701.1|15697.1|15700.4|15696.4|4200
1625734600000|2021-07-08 08:56:40|15701.1|15697.1|15702.7|15698.7|15702.7|15698.7|15701.1|15697.1|1200
1625734610000|2021-07-08 08:56:50|15702.6|15698.6|15706.9|15702.9|15707.1|15703.1|15702.6|15698.6|5550
1625734620000|2021-07-08 08:57:00|15704.4|15700.4|15706.1|15702.1|15706.1|15702.1|15704|15700|3650
1625734630000|2021-07-08 08:57:10|15706.4|15702.4|15708.7|15704.7|15708.7|15704.7|15706.1|15702.1|2750
1625734640000|2021-07-08 08:57:20|15708|15704|15712.9|15708.9|15712.9|15708.9|15708|15704|3050
1625734650000|2021-07-08 08:57:30|15712.3|15708.3|15710.5|15706.5|15713.4|15709.4|15709.8|15705.8|10900
1625734660000|2021-07-08 08:57:40|15710|15706|15712.3|15708.3|15712.5|15708.5|15710|15706|3550
1625734670000|2021-07-08 08:57:50|15713.4|15709.4|15715.2|15711.2|15715.5|15711.5|15713.4|15709.4|10700
1625734680000|2021-07-08 08:58:00|15716.3|15712.3|15711.8|15707.8|15716.6|15712.6|15711.8|15707.8|2750
1625734690000|2021-07-08 08:58:10|15712.1|15708.1|15715.7|15711.7|15715.7|15711.7|15711.5|15707.5|4350
1625734700000|2021-07-08 08:58:20|15716.2|15712.2|15714.5|15710.5|15716.2|15712.2|15713.4|15709.4|6050
1625734710000|2021-07-08 08:58:30|15715.4|15711.4|15716|15712|15716|15712|15715.1|15711.1|1700
1625734720000|2021-07-08 08:58:40|15716.1|15712.1|15716.5|15712.5|15717.4|15713.4|15715.7|15711.7|6600
1625734730000|2021-07-08 08:58:50|15716.6|15712.6|15718|15714|15718.3|15714.3|15715.7|15711.7|2450
1625734740000|2021-07-08 08:59:00|15717.1|15713.1|15717.4|15713.4|15718.7|15714.7|15717.1|15713.1|4250
1625734750000|2021-07-08 08:59:10|15717.1|15713.1|15717|15713|15717.7|15713.7|15716.4|15712.4|4900
1625734760000|2021-07-08 08:59:20|15716.4|15712.4|15714.8|15710.8|15716.4|15712.4|15714.8|15710.8|2150
1625734770000|2021-07-08 08:59:30|15715.3|15711.3|15714.4|15710.4|15717|15713|15711.6|15707.6|4100
1625734780000|2021-07-08 08:59:40|15714.8|15710.8|15713.9|15709.9|15714.8|15710.8|15712.2|15708.2|3450
1625734790000|2021-07-08 08:59:50|15714.1|15710.1|15710.7|15706.7|15714.2|15710.2|15710.7|15706.7|6000
1625734800000|2021-07-08 09:00:00|15709.4|15705.4|15712|15708|15712|15708|15709.4|15705.4|3750
1625734810000|2021-07-08 09:00:10|15711.6|15707.6|15712.8|15708.8|15714.2|15710.2|15711.1|15707.1|1200
1625734820000|2021-07-08 09:00:20|15712|15708|15711.1|15707.1|15712.1|15708.1|15711|15707|1700
1625734830000|2021-07-08 09:00:30|15712.4|15708.4|15712|15708|15712.4|15708.4|15711.7|15707.7|2400
1625734840000|2021-07-08 09:00:40|15712.2|15708.2|15713.3|15709.3|15714.4|15710.4|15712.2|15708.2|1700
1625734850000|2021-07-08 09:00:50|15713.2|15709.2|15713.3|15709.3|15714.2|15710.2|15713.2|15709.2|1550
1625734860000|2021-07-08 09:01:00|15712.5|15708.5|15713.8|15709.8|15714.3|15710.3|15712.5|15708.5|5050
1625734870000|2021-07-08 09:01:10|15713.2|15709.2|15712.4|15708.4|15713.8|15709.8|15712.3|15708.3|5150
1625734880000|2021-07-08 09:01:20|15712.5|15708.5|15715.2|15711.2|15715.2|15711.2|15712.5|15708.5|2850
1625734890000|2021-07-08 09:01:30|15715|15711|15711.3|15707.3|15715|15711|15711.3|15707.3|3550
1625734900000|2021-07-08 09:01:40|15712.2|15708.2|15710.8|15706.8|15712.2|15708.2|15710.7|15706.7|4300
1625734910000|2021-07-08 09:01:50|15711.2|15707.2|15710.5|15706.5|15712.4|15708.4|15710.5|15706.5|2350
1625734920000|2021-07-08 09:02:00|15710.1|15706.1|15708.6|15704.6|15711.3|15707.3|15708.6|15704.6|3950
1625734930000|2021-07-08 09:02:10|15708.1|15704.1|15709.3|15705.3|15710.4|15706.4|15707.8|15703.8|4300
1625734940000|2021-07-08 09:02:20|15709.4|15705.4|15709.3|15705.3|15709.6|15705.6|15709.2|15705.2|3450
1625734950000|2021-07-08 09:02:30|15709.2|15705.2|15710.2|15706.2|15710.2|15706.2|15709.2|15705.2|3000
1625734960000|2021-07-08 09:02:40|15709.6|15705.6|15709.6|15705.6|15710|15706|15709.6|15705.6|1650
1625734970000|2021-07-08 09:02:50|15709.5|15705.5|15706.9|15702.9|15709.5|15705.5|15706.6|15702.6|3750
1625734980000|2021-07-08 09:03:00|15707.3|15703.3|15707.6|15703.6|15708.7|15704.7|15707.1|15703.1|2750
1625734990000|2021-07-08 09:03:10|15707.5|15703.5|15707.6|15703.6|15707.6|15703.6|15705.2|15701.2|5950
1625735000000|2021-07-08 09:03:20|15707.4|15703.4|15707|15703|15707.4|15703.4|15706.2|15702.2|4150
1625735010000|2021-07-08 09:03:30|15706.4|15702.4|15706.4|15702.4|15707|15703|15706.2|15702.2|3850
1625735020000|2021-07-08 09:03:40|15706.2|15702.2|15704.8|15700.8|15706.2|15702.2|15704.8|15700.8|5450
1625735030000|2021-07-08 09:03:50|15705.7|15701.7|15705.4|15701.4|15705.8|15701.8|15704.9|15700.9|11900
1625735040000|2021-07-08 09:04:00|15705.9|15701.9|15707.6|15703.6|15707.8|15703.8|15705.9|15701.9|4500
1625735050000|2021-07-08 09:04:10|15707.7|15703.7|15705.3|15701.3|15707.9|15703.9|15705.3|15701.3|3300
1625735060000|2021-07-08 09:04:20|15705.8|15701.8|15704.3|15700.3|15705.8|15701.8|15704.2|15700.2|3600
1625735070000|2021-07-08 09:04:30|15704|15700|15705.1|15701.1|15705.1|15701.1|15703.5|15699.5|2300
1625735080000|2021-07-08 09:04:40|15704.5|15700.5|15704.2|15700.2|15704.8|15700.8|15703.8|15699.8|5900
1625735090000|2021-07-08 09:04:50|15703.9|15699.9|15700.3|15696.3|15703.9|15699.9|15700.3|15696.3|18750
1625735100000|2021-07-08 09:05:00|15700|15696|15702.6|15698.6|15704|15700|15700|15696|13250
1625735110000|2021-07-08 09:05:10|15702.7|15698.7|15702.4|15698.4|15703.6|15699.6|15702.4|15698.4|2550
1625735120000|2021-07-08 09:05:20|15702.2|15698.2|15700.2|15696.2|15702.2|15698.2|15700.2|15696.2|4350
1625735130000|2021-07-08 09:05:30|15700|15696|15693.2|15689.2|15700|15696|15693.2|15689.2|35700
1625735140000|2021-07-08 09:05:40|15693.6|15689.6|15692.8|15688.8|15693.9|15689.9|15692.8|15688.8|13750
1625735150000|2021-07-08 09:05:50|15692.9|15688.9|15694.1|15690.1|15695|15691|15692.9|15688.9|8200
1625735160000|2021-07-08 09:06:00|15694.9|15690.9|15697|15693|15698.6|15694.6|15694.9|15690.9|8200
1625735170000|2021-07-08 09:06:10|15697.9|15693.9|15695.8|15691.8|15697.9|15693.9|15695.8|15691.8|8400
1625735180000|2021-07-08 09:06:20|15695.5|15691.5|15693.2|15689.2|15696.2|15692.2|15693.2|15689.2|1750
1625735190000|2021-07-08 09:06:30|15695.3|15691.3|15694|15690|15695.4|15691.4|15693.3|15689.3|7450
1625735200000|2021-07-08 09:06:40|15694.5|15690.5|15693.1|15689.1|15694.6|15690.6|15693|15689|17350
1625735210000|2021-07-08 09:06:50|15693.5|15689.5|15693.9|15689.9|15695.2|15691.2|15693.5|15689.5|2950
1625735220000|2021-07-08 09:07:00|15693.7|15689.7|15693.1|15689.1|15694.3|15690.3|15693|15689|1800
1625735230000|2021-07-08 09:07:10|15692.9|15688.9|15692.2|15688.2|15693.4|15689.4|15692|15688|10300
1625735240000|2021-07-08 09:07:20|15691.9|15687.9|15689.2|15685.2|15691.9|15687.9|15689.2|15685.2|18850
1625735250000|2021-07-08 09:07:30|15689.1|15685.1|15687.2|15683.2|15689.1|15685.1|15687.2|15683.2|10900
1625735260000|2021-07-08 09:07:40|15687.5|15683.5|15688.2|15684.2|15688.6|15684.6|15687.5|15683.5|4300
1625735270000|2021-07-08 09:07:50|15688.6|15684.6|15687.8|15683.8|15688.7|15684.7|15687.5|15683.5|5200
1625735280000|2021-07-08 09:08:00|15690.4|15686.4|15694.2|15690.2|15694.2|15690.2|15689.3|15685.3|8250
1625735290000|2021-07-08 09:08:10|15694.6|15690.6|15696|15692|15697.8|15693.8|15694.6|15690.6|8300
1625735300000|2021-07-08 09:08:20|15695.1|15691.1|15694.1|15690.1|15695.1|15691.1|15692.9|15688.9|3100
1625735310000|2021-07-08 09:08:30|15694|15690|15697.2|15693.2|15697.2|15693.2|15694|15690|2500
1625735320000|2021-07-08 09:08:40|15696.7|15692.7|15696.4|15692.4|15696.9|15692.9|15695.4|15691.4|3550
1625735330000|2021-07-08 09:08:50|15696.2|15692.2|15696.9|15692.9|15697.1|15693.1|15695.7|15691.7|2350
1625735340000|2021-07-08 09:09:00|15696.8|15692.8|15695.5|15691.5|15696.8|15692.8|15695.4|15691.4|2800
1625735350000|2021-07-08 09:09:10|15695.6|15691.6|15695.2|15691.2|15696.2|15692.2|15694|15690|8650
1625735360000|2021-07-08 09:09:20|15695.3|15691.3|15696.7|15692.7|15696.7|15692.7|15695.3|15691.3|4650
1625735370000|2021-07-08 09:09:30|15696.6|15692.6|15697.1|15693.1|15697.4|15693.4|15695.6|15691.6|10550
1625735380000|2021-07-08 09:09:40|15697.3|15693.3|15699.8|15695.8|15699.8|15695.8|15696.9|15692.9|10900
1625735390000|2021-07-08 09:09:50|15700.3|15696.3|15699.2|15695.2|15700.3|15696.3|15699|15695|4450
1625735400000|2021-07-08 09:10:00|15700|15696|15695.7|15691.7|15700.2|15696.2|15695.7|15691.7|12850
1625735410000|2021-07-08 09:10:10|15695.9|15691.9|15696.2|15692.2|15696.2|15692.2|15695.1|15691.1|4950
1625735420000|2021-07-08 09:10:20|15697.6|15693.6|15697.1|15693.1|15698|15694|15696.8|15692.8|4350
1625735430000|2021-07-08 09:10:30|15696.2|15692.2|15700.6|15696.6|15700.6|15696.6|15695.7|15691.7|5250
1625735440000|2021-07-08 09:10:40|15697.7|15693.7|15698.7|15694.7|15699.2|15695.2|15696.6|15692.6|2550
1625735450000|2021-07-08 09:10:50|15699.2|15695.2|15699.4|15695.4|15699.4|15695.4|15698.5|15694.5|4100
1625735460000|2021-07-08 09:11:00|15699.8|15695.8|15700.5|15696.5|15700.5|15696.5|15699.8|15695.8|3100
1625735470000|2021-07-08 09:11:10|15700.3|15696.3|15701|15697|15701.2|15697.2|15700.2|15696.2|3800
1625735480000|2021-07-08 09:11:20|15698|15694|15699|15695|15699|15695|15698|15694|3850
1625735490000|2021-07-08 09:11:30|15699.8|15695.8|15699.3|15695.3|15699.8|15695.8|15699|15695|900
1625735500000|2021-07-08 09:11:40|15699.1|15695.1|15699.7|15695.7|15699.7|15695.7|15698.9|15694.9|950
1625735510000|2021-07-08 09:11:50|15700.4|15696.4|15700.2|15696.2|15700.4|15696.4|15700|15696|4600
1625735520000|2021-07-08 09:12:00|15701.4|15697.4|15700.3|15696.3|15702.5|15698.5|15700.2|15696.2|6500
1625735530000|2021-07-08 09:12:10|15700.4|15696.4|15702|15698|15702|15698|15699.9|15695.9|3600
1625735540000|2021-07-08 09:12:20|15702.4|15698.4|15703.1|15699.1|15703.1|15699.1|15702.3|15698.3|1750
1625735550000|2021-07-08 09:12:30|15702.7|15698.7|15705.1|15701.1|15705.1|15701.1|15702.7|15698.7|4450
1625735560000|2021-07-08 09:12:40|15705.2|15701.2|15708.1|15704.1|15708.1|15704.1|15705.2|15701.2|3700
1625735570000|2021-07-08 09:12:50|15707.3|15703.3|15709.3|15705.3|15709.7|15705.7|15707.3|15703.3|4000
1625735580000|2021-07-08 09:13:00|15709.1|15705.1|15711.1|15707.1|15711.1|15707.1|15709.1|15705.1|4250
1625735590000|2021-07-08 09:13:10|15711|15707|15707.8|15703.8|15711|15707|15706.5|15702.5|7150
1625735600000|2021-07-08 09:13:20|15708.4|15704.4|15707.6|15703.6|15708.4|15704.4|15707.1|15703.1|2450
1625735610000|2021-07-08 09:13:30|15708.7|15704.7|15708.2|15704.2|15709|15705|15707.9|15703.9|1100
1625735620000|2021-07-08 09:13:40|15707.6|15703.6|15704.2|15700.2|15707.8|15703.8|15704.2|15700.2|5750
1625735630000|2021-07-08 09:13:50|15705.5|15701.5|15706.3|15702.3|15706.3|15702.3|15705.4|15701.4|4100
1625735640000|2021-07-08 09:14:00|15706.7|15702.7|15707.9|15703.9|15708.8|15704.8|15706.7|15702.7|3750
1625735650000|2021-07-08 09:14:10|15707.8|15703.8|15710.1|15706.1|15710.1|15706.1|15707.8|15703.8|5900
1625735660000|2021-07-08 09:14:20|15710.2|15706.2|15712.4|15708.4|15712.4|15708.4|15710.2|15706.2|7750
1625735670000|2021-07-08 09:14:30|15713.2|15709.2|15710.9|15706.9|15713.2|15709.2|15710.2|15706.2|3450
1625735680000|2021-07-08 09:14:40|15712|15708|15711.1|15707.1|15712.5|15708.5|15710.6|15706.6|5650
1625735690000|2021-07-08 09:14:50|15711.2|15707.2|15711.1|15707.1|15712.9|15708.9|15711.1|15707.1|3300
1625735700000|2021-07-08 09:15:00|15710.9|15706.9|15712.7|15708.7|15713.2|15709.2|15710.9|15706.9|6400
1625735710000|2021-07-08 09:15:10|15712.6|15708.6|15711.1|15707.1|15714.5|15710.5|15711.1|15707.1|5950
1625735720000|2021-07-08 09:15:20|15711.7|15707.7|15710.2|15706.2|15712.2|15708.2|15710.2|15706.2|2950
1625735730000|2021-07-08 09:15:30|15710.5|15706.5|15711.5|15707.5|15711.5|15707.5|15710.5|15706.5|3550
1625735740000|2021-07-08 09:15:40|15710.1|15706.1|15712.9|15708.9|15714.2|15710.2|15710.1|15706.1|3200
1625735750000|2021-07-08 09:15:50|15713.6|15709.6|15714.6|15710.6|15714.6|15710.6|15713.5|15709.5|2250
1625735760000|2021-07-08 09:16:00|15714.5|15710.5|15717.4|15713.4|15720.1|15716.1|15714.5|15710.5|10600
1625735770000|2021-07-08 09:16:10|15717.7|15713.7|15719|15715|15719|15715|15717.7|15713.7|3550
1625735780000|2021-07-08 09:16:20|15719.1|15715.1|15722.1|15718.1|15722.1|15718.1|15719.1|15715.1|9250
1625735790000|2021-07-08 09:16:30|15721.1|15717.1|15721.8|15717.8|15723.2|15719.2|15721.1|15717.1|5750
1625735800000|2021-07-08 09:16:40|15721.1|15717.1|15720.2|15716.2|15721.6|15717.6|15720.2|15716.2|2300
1625735810000|2021-07-08 09:16:50|15720.6|15716.6|15720.7|15716.7|15721.1|15717.1|15720|15716|4400
1625735820000|2021-07-08 09:17:00|15721.4|15717.4|15719.2|15715.2|15721.8|15717.8|15719.2|15715.2|5450
1625735830000|2021-07-08 09:17:10|15717.8|15713.8|15716.4|15712.4|15717.9|15713.9|15716.4|15712.4|2200
1625735840000|2021-07-08 09:17:20|15717.3|15713.3|15714.6|15710.6|15717.3|15713.3|15714.6|15710.6|6100
1625735850000|2021-07-08 09:17:30|15715.6|15711.6|15715.9|15711.9|15716.7|15712.7|15714|15710|2350
1625735860000|2021-07-08 09:17:40|15715.8|15711.8|15716.5|15712.5|15717.2|15713.2|15715.7|15711.7|3150
1625735870000|2021-07-08 09:17:50|15717.5|15713.5|15718.4|15714.4|15718.4|15714.4|15715.8|15711.8|3350
1625735880000|2021-07-08 09:18:00|15718.9|15714.9|15718.5|15714.5|15718.9|15714.9|15717.9|15713.9|2350
1625735890000|2021-07-08 09:18:10|15719.7|15715.7|15720|15716|15720.5|15716.5|15719.5|15715.5|2700
1625735900000|2021-07-08 09:18:20|15719.5|15715.5|15719.1|15715.1|15720.7|15716.7|15719.1|15715.1|2700
1625735910000|2021-07-08 09:18:30|15719|15715|15720.6|15716.6|15720.7|15716.7|15719|15715|2350
1625735920000|2021-07-08 09:18:40|15720.7|15716.7|15720.5|15716.5|15720.7|15716.7|15718.3|15714.3|10050
1625735930000|2021-07-08 09:18:50|15722|15718|15720.8|15716.8|15722.2|15718.2|15720.1|15716.1|11800
1625735940000|2021-07-08 09:19:00|15722|15718|15722.1|15718.1|15722.2|15718.2|15721.1|15717.1|6050
1625735950000|2021-07-08 09:19:10|15722.3|15718.3|15722.7|15718.7|15722.8|15718.8|15722|15718|2350
1625735960000|2021-07-08 09:19:20|15722.9|15718.9|15723.2|15719.2|15723.8|15719.8|15722.9|15718.9|6100
1625735970000|2021-07-08 09:19:30|15723.4|15719.4|15724.3|15720.3|15724.8|15720.8|15723.4|15719.4|2600
1625735980000|2021-07-08 09:19:40|15724.8|15720.8|15723.9|15719.9|15724.9|15720.9|15723.1|15719.1|3650
1625735990000|2021-07-08 09:19:50|15724.2|15720.2|15724.1|15720.1|15725|15721|15723.5|15719.5|2900
1625736000000|2021-07-08 09:20:00|15722.9|15718.9|15720.5|15716.5|15723.3|15719.3|15720.5|15716.5|9250
1625736010000|2021-07-08 09:20:10|15720.1|15716.1|15719.2|15715.2|15720.4|15716.4|15717.9|15713.9|4250
1625736020000|2021-07-08 09:20:20|15718|15714|15717.9|15713.9|15719|15715|15717.5|15713.5|1550
1625736030000|2021-07-08 09:20:30|15717.7|15713.7|15718.3|15714.3|15718.3|15714.3|15716.3|15712.3|3900
1625736040000|2021-07-08 09:20:40|15718|15714|15719|15715|15719|15715|15717.7|15713.7|5050
1625736050000|2021-07-08 09:20:50|15718.6|15714.6|15716.6|15712.6|15718.6|15714.6|15715.8|15711.8|4600
1625736060000|2021-07-08 09:21:00|15716.7|15712.7|15720.8|15716.8|15721.1|15717.1|15716.7|15712.7|12450
1625736070000|2021-07-08 09:21:10|15721.5|15717.5|15722.1|15718.1|15722.6|15718.6|15719.5|15715.5|11100
1625736080000|2021-07-08 09:21:20|15722.7|15718.7|15723.8|15719.8|15723.8|15719.8|15722.2|15718.2|5900
1625736090000|2021-07-08 09:21:30|15724.1|15720.1|15722.4|15718.4|15724.2|15720.2|15720.9|15716.9|4850
1625736100000|2021-07-08 09:21:40|15723.5|15719.5|15722|15718|15723.5|15719.5|15721.9|15717.9|5050
1625736110000|2021-07-08 09:21:50|15722.6|15718.6|15721.4|15717.4|15724|15720|15721.4|15717.4|3350
1625736120000|2021-07-08 09:22:00|15722.2|15718.2|15721.5|15717.5|15723.6|15719.6|15721.5|15717.5|5050
1625736130000|2021-07-08 09:22:10|15720.3|15716.3|15718.7|15714.7|15720.7|15716.7|15718.6|15714.6|3250
1625736140000|2021-07-08 09:22:20|15719.1|15715.1|15718.3|15714.3|15720.2|15716.2|15718.3|15714.3|3650
1625736150000|2021-07-08 09:22:30|15719.1|15715.1|15719.8|15715.8|15720.3|15716.3|15718.3|15714.3|6550
1625736160000|2021-07-08 09:22:40|15719.6|15715.6|15721|15717|15721|15717|15717.4|15713.4|5150
1625736170000|2021-07-08 09:22:50|15719.8|15715.8|15718.5|15714.5|15720.9|15716.9|15718.5|15714.5|3300
1625736180000|2021-07-08 09:23:00|15718.7|15714.7|15718.9|15714.9|15720.1|15716.1|15718.5|15714.5|1750
1625736190000|2021-07-08 09:23:10|15719.9|15715.9|15717.8|15713.8|15719.9|15715.9|15717.8|15713.8|3300
1625736200000|2021-07-08 09:23:20|15717.5|15713.5|15716.4|15712.4|15718.8|15714.8|15716.4|15712.4|6150
1625736210000|2021-07-08 09:23:30|15716.1|15712.1|15715.5|15711.5|15716.1|15712.1|15715.5|15711.5|2800
1625736220000|2021-07-08 09:23:40|15715.7|15711.7|15714|15710|15715.7|15711.7|15714|15710|13200
1625736230000|2021-07-08 09:23:50|15713.9|15709.9|15715.1|15711.1|15715.1|15711.1|15713.2|15709.2|9700
1625736240000|2021-07-08 09:24:00|15714.9|15710.9|15714.7|15710.7|15715.6|15711.6|15714.4|15710.4|7100
1625736250000|2021-07-08 09:24:10|15714.8|15710.8|15716.8|15712.8|15716.8|15712.8|15713.8|15709.8|13350
1625736260000|2021-07-08 09:24:20|15716.9|15712.9|15713.2|15709.2|15716.9|15712.9|15713.2|15709.2|4200
1625736270000|2021-07-08 09:24:30|15713.5|15709.5|15714.5|15710.5|15714.5|15710.5|15712.8|15708.8|4800
1625736280000|2021-07-08 09:24:40|15713.8|15709.8|15712.3|15708.3|15713.8|15709.8|15711.4|15707.4|6550
1625736290000|2021-07-08 09:24:50|15713|15709|15712.2|15708.2|15713.6|15709.6|15712.2|15708.2|11100
1625736300000|2021-07-08 09:25:00|15712.1|15708.1|15711.2|15707.2|15712.1|15708.1|15711.2|15707.2|2550
1625736310000|2021-07-08 09:25:10|15711.5|15707.5|15712.1|15708.1|15712.9|15708.9|15711.5|15707.5|5250
1625736320000|2021-07-08 09:25:20|15711.3|15707.3|15710.5|15706.5|15711.3|15707.3|15710.3|15706.3|3300
1625736330000|2021-07-08 09:25:30|15710.9|15706.9|15708.3|15704.3|15710.9|15706.9|15708.3|15704.3|5050
1625736340000|2021-07-08 09:25:40|15709.4|15705.4|15709|15705|15710.6|15706.6|15708.1|15704.1|12450
1625736350000|2021-07-08 09:25:50|15707.8|15703.8|15700.8|15696.8|15707.8|15703.8|15700.8|15696.8|21300
1625736360000|2021-07-08 09:26:00|15699.9|15695.9|15702.5|15698.5|15702.5|15698.5|15698.4|15694.4|9450
1625736370000|2021-07-08 09:26:10|15703|15699|15702.7|15698.7|15704|15700|15702.3|15698.3|3050
1625736380000|2021-07-08 09:26:20|15701.8|15697.8|15702.1|15698.1|15702.4|15698.4|15701|15697|2650
1625736390000|2021-07-08 09:26:30|15702.2|15698.2|15703.1|15699.1|15703.6|15699.6|15702|15698|4200
1625736400000|2021-07-08 09:26:40|15703.9|15699.9|15703.4|15699.4|15704.5|15700.5|15703|15699|5800
1625736410000|2021-07-08 09:26:50|15703.1|15699.1|15704|15700|15705.8|15701.8|15702.2|15698.2|1850
1625736420000|2021-07-08 09:27:00|15704.4|15700.4|15703.1|15699.1|15705.3|15701.3|15702.9|15698.9|5500
1625736430000|2021-07-08 09:27:10|15703|15699|15702.9|15698.9|15703|15699|15702.9|15698.9|1600
1625736440000|2021-07-08 09:27:20|15702.6|15698.6|15704|15700|15705.4|15701.4|15702.6|15698.6|6900
1625736450000|2021-07-08 09:27:30|15703.7|15699.7|15704.6|15700.6|15705.5|15701.5|15703.3|15699.3|1950
1625736460000|2021-07-08 09:27:40|15702.8|15698.8|15705.1|15701.1|15705.5|15701.5|15702.8|15698.8|6600
1625736470000|2021-07-08 09:27:50|15704.8|15700.8|15705.6|15701.6|15705.6|15701.6|15704.5|15700.5|1900
1625736480000|2021-07-08 09:28:00|15705.5|15701.5|15706.5|15702.5|15706.5|15702.5|15705.2|15701.2|2050
1625736490000|2021-07-08 09:28:10|15709.3|15705.3|15706|15702|15709.8|15705.8|15705.7|15701.7|4400
1625736500000|2021-07-08 09:28:20|15706.5|15702.5|15707.7|15703.7|15708.6|15704.6|15706.5|15702.5|1250
1625736510000|2021-07-08 09:28:30|15709|15705|15710.4|15706.4|15710.4|15706.4|15709|15705|1500
1625736520000|2021-07-08 09:28:40|15710.2|15706.2|15711|15707|15711|15707|15709.6|15705.6|5350
1625736530000|2021-07-08 09:28:50|15711.1|15707.1|15713|15709|15713|15709|15711.1|15707.1|1900
1625736540000|2021-07-08 09:29:00|15713.4|15709.4|15716.1|15712.1|15716.1|15712.1|15713.4|15709.4|2500
1625736550000|2021-07-08 09:29:10|15717.4|15713.4|15716.4|15712.4|15717.4|15713.4|15715.9|15711.9|3900
1625736560000|2021-07-08 09:29:20|15716.7|15712.7|15714.8|15710.8|15717.9|15713.9|15714.4|15710.4|2500
1625736570000|2021-07-08 09:29:30|15714.5|15710.5|15715.4|15711.4|15715.4|15711.4|15714|15710|1950
1625736580000|2021-07-08 09:29:40|15715.3|15711.3|15714.6|15710.6|15715.3|15711.3|15714.1|15710.1|2950
1625736590000|2021-07-08 09:29:50|15714.5|15710.5|15713.9|15709.9|15715.8|15711.8|15713.9|15709.9|1200
1625736600000|2021-07-08 09:30:00|15714.6|15710.6|15722.2|15718.2|15722.2|15718.2|15714.4|15710.4|8900
1625736610000|2021-07-08 09:30:10|15722.8|15718.8|15723.9|15719.9|15724.5|15720.5|15722.8|15718.8|3850
1625736620000|2021-07-08 09:30:20|15724|15720|15725|15721|15725|15721|15723.3|15719.3|3900
1625736630000|2021-07-08 09:30:30|15725.2|15721.2|15724.7|15720.7|15725.8|15721.8|15724.7|15720.7|8200
1625736640000|2021-07-08 09:30:40|15725.1|15721.1|15724|15720|15726.1|15722.1|15724|15720|2450
1625736650000|2021-07-08 09:30:50|15723|15719|15721.6|15717.6|15723.1|15719.1|15720.2|15716.2|7650
1625736660000|2021-07-08 09:31:00|15722.7|15718.7|15721.2|15717.2|15723.5|15719.5|15721.2|15717.2|5100
1625736670000|2021-07-08 09:31:10|15721.7|15717.7|15719.6|15715.6|15721.7|15717.7|15719.6|15715.6|4350
1625736680000|2021-07-08 09:31:20|15720.4|15716.4|15720.8|15716.8|15721.6|15717.6|15719.8|15715.8|6050
1625736690000|2021-07-08 09:31:30|15719.8|15715.8|15722.3|15718.3|15723|15719|15719.8|15715.8|7450
1625736700000|2021-07-08 09:31:40|15720.5|15716.5|15719.4|15715.4|15720.5|15716.5|15719.3|15715.3|4250
1625736710000|2021-07-08 09:31:50|15719.1|15715.1|15720.4|15716.4|15720.4|15716.4|15718.6|15714.6|5050
1625736720000|2021-07-08 09:32:00|15720.8|15716.8|15719|15715|15721.4|15717.4|15719|15715|4850
1625736730000|2021-07-08 09:32:10|15719.2|15715.2|15718.3|15714.3|15720.3|15716.3|15717.3|15713.3|6500
1625736740000|2021-07-08 09:32:20|15718.9|15714.9|15717.3|15713.3|15720.4|15716.4|15717.3|15713.3|3850
1625736750000|2021-07-08 09:32:30|15716.7|15712.7|15718.3|15714.3|15718.3|15714.3|15716.1|15712.1|6350
1625736760000|2021-07-08 09:32:40|15719.3|15715.3|15720.1|15716.1|15720.1|15716.1|15719.3|15715.3|3850
1625736770000|2021-07-08 09:32:50|15719.9|15715.9|15718.5|15714.5|15719.9|15715.9|15718.5|15714.5|3300
1625736780000|2021-07-08 09:33:00|15718.8|15714.8|15720.9|15716.9|15720.9|15716.9|15718.8|15714.8|5050
1625736790000|2021-07-08 09:33:10|15721.2|15717.2|15717.7|15713.7|15721.2|15717.2|15717.7|15713.7|2050
1625736800000|2021-07-08 09:33:20|15717.4|15713.4|15717.6|15713.6|15717.6|15713.6|15717.2|15713.2|2050
1625736810000|2021-07-08 09:33:30|15718.2|15714.2|15719|15715|15719.4|15715.4|15717.7|15713.7|1950
1625736820000|2021-07-08 09:33:40|15718.8|15714.8|15720.5|15716.5|15720.6|15716.6|15718.3|15714.3|2750
1625736830000|2021-07-08 09:33:50|15721|15717|15720.6|15716.6|15721.4|15717.4|15720.1|15716.1|3400
1625736840000|2021-07-08 09:34:00|15720.9|15716.9|15721.6|15717.6|15721.6|15717.6|15720.9|15716.9|2400
1625736850000|2021-07-08 09:34:10|15720.9|15716.9|15720.6|15716.6|15721.6|15717.6|15720.5|15716.5|2950
1625736860000|2021-07-08 09:34:20|15720.8|15716.8|15724|15720|15724|15720|15720.6|15716.6|11400
1625736870000|2021-07-08 09:34:30|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|1250
1625736880000|2021-07-08 09:34:40|15721.7|15717.7|15720.5|15716.5|15721.7|15717.7|15720.5|15716.5|4800
1625736890000|2021-07-08 09:34:50|15720.8|15716.8|15721.6|15717.6|15721.6|15717.6|15719.9|15715.9|11050
1625736900000|2021-07-08 09:35:00|15722.7|15718.7|15723.4|15719.4|15724|15720|15722.7|15718.7|5250
1625736910000|2021-07-08 09:35:10|15722.5|15718.5|15721.6|15717.6|15722.8|15718.8|15721.6|15717.6|3350
1625736920000|2021-07-08 09:35:20|15721.7|15717.7|15718.1|15714.1|15721.9|15717.9|15718.1|15714.1|12150
1625736930000|2021-07-08 09:35:30|15717.8|15713.8|15718|15714|15718|15714|15716.8|15712.8|7700
1625736940000|2021-07-08 09:35:40|15717.4|15713.4|15717|15713|15717.5|15713.5|15717|15713|3200
1625736950000|2021-07-08 09:35:50|15717.1|15713.1|15717.2|15713.2|15717.5|15713.5|15713.4|15709.4|9450
1625736960000|2021-07-08 09:36:00|15716.7|15712.7|15716.2|15712.2|15716.7|15712.7|15715|15711|5250
1625736970000|2021-07-08 09:36:10|15716.6|15712.6|15715.6|15711.6|15716.6|15712.6|15715.6|15711.6|1550
1625736980000|2021-07-08 09:36:20|15716.5|15712.5|15716.6|15712.6|15716.6|15712.6|15715.2|15711.2|4550
1625736990000|2021-07-08 09:36:30|15716.4|15712.4|15716.5|15712.5|15717.4|15713.4|15716.4|15712.4|3600
1625737000000|2021-07-08 09:36:40|15716.4|15712.4|15716.2|15712.2|15716.6|15712.6|15716.2|15712.2|2200
1625737010000|2021-07-08 09:36:50|15716|15712|15718.2|15714.2|15718.2|15714.2|15715.7|15711.7|3800
1625737020000|2021-07-08 09:37:00|15718.6|15714.6|15718.1|15714.1|15718.6|15714.6|15718.1|15714.1|2500
1625737030000|2021-07-08 09:37:10|15717.9|15713.9|15718.4|15714.4|15718.5|15714.5|15717.6|15713.6|2900
1625737040000|2021-07-08 09:37:20|15718.3|15714.3|15718.6|15714.6|15718.6|15714.6|15718|15714|2800
1625737050000|2021-07-08 09:37:30|15718.7|15714.7|15718.5|15714.5|15718.7|15714.7|15718.5|15714.5|1600
1625737060000|2021-07-08 09:37:40|15718.1|15714.1|15717.7|15713.7|15718.3|15714.3|15717.7|15713.7|2250
1625737070000|2021-07-08 09:37:50|15717.6|15713.6|15716.5|15712.5|15717.6|15713.6|15716.5|15712.5|2400
1625737080000|2021-07-08 09:38:00|15716.9|15712.9|15717.2|15713.2|15717.3|15713.3|15715.9|15711.9|5400
1625737090000|2021-07-08 09:38:10|15716.5|15712.5|15715.6|15711.6|15716.9|15712.9|15715.2|15711.2|4400
1625737100000|2021-07-08 09:38:20|15715.5|15711.5|15715.1|15711.1|15715.5|15711.5|15715|15711|2650
1625737110000|2021-07-08 09:38:30|15714.1|15710.1|15713.1|15709.1|15714.3|15710.3|15713.1|15709.1|4700
1625737120000|2021-07-08 09:38:40|15712.9|15708.9|15712.8|15708.8|15713.1|15709.1|15712.1|15708.1|5950
1625737130000|2021-07-08 09:38:50|15712.9|15708.9|15712.8|15708.8|15713|15709|15712.8|15708.8|2000
1625737140000|2021-07-08 09:39:00|15713.1|15709.1|15713.4|15709.4|15713.4|15709.4|15713|15709|7500
1625737150000|2021-07-08 09:39:10|15713.8|15709.8|15712.8|15708.8|15714.5|15710.5|15712.8|15708.8|13750
1625737160000|2021-07-08 09:39:20|15711.8|15707.8|15714.5|15710.5|15714.5|15710.5|15711.8|15707.8|7300
1625737170000|2021-07-08 09:39:30|15715.3|15711.3|15716.1|15712.1|15716.3|15712.3|15715.3|15711.3|17700
1625737180000|2021-07-08 09:39:40|15713.8|15709.8|15713.4|15709.4|15714.5|15710.5|15713.4|15709.4|12650
1625737190000|2021-07-08 09:39:50|15714.7|15710.7|15714.8|15710.8|15715|15711|15714.7|15710.7|4350
1625737200000|2021-07-08 09:40:00|15715|15711|15715.1|15711.1|15715.2|15711.2|15714.8|15710.8|6350
1625737210000|2021-07-08 09:40:10|15714.8|15710.8|15714.7|15710.7|15714.8|15710.8|15714.3|15710.3|1800
1625737220000|2021-07-08 09:40:20|15714.5|15710.5|15715.7|15711.7|15715.7|15711.7|15714.5|15710.5|3650
1625737230000|2021-07-08 09:40:30|15715.5|15711.5|15715.5|15711.5|15715.6|15711.6|15715.5|15711.5|3650
1625737240000|2021-07-08 09:40:40|15715.7|15711.7|15716.1|15712.1|15716.1|15712.1|15715.5|15711.5|9500
1625737250000|2021-07-08 09:40:50|15715.5|15711.5|15716.4|15712.4|15716.4|15712.4|15715.4|15711.4|5300
1625737260000|2021-07-08 09:41:00|15716.5|15712.5|15717.2|15713.2|15717.2|15713.2|15716.5|15712.5|5200
1625737270000|2021-07-08 09:41:10|15717.3|15713.3|15717.9|15713.9|15718|15714|15717.3|15713.3|5300
1625737280000|2021-07-08 09:41:20|15718.1|15714.1|15719.2|15715.2|15720|15716|15718.1|15714.1|11550
1625737290000|2021-07-08 09:41:30|15719.7|15715.7|15722.2|15718.2|15722.2|15718.2|15719.7|15715.7|8700
1625737300000|2021-07-08 09:41:40|15722.7|15718.7|15724.6|15720.6|15724.6|15720.6|15722.4|15718.4|10250
1625737310000|2021-07-08 09:41:50|15724.5|15720.5|15726.4|15722.4|15726.4|15722.4|15723.7|15719.7|10850
1625737320000|2021-07-08 09:42:00|15726.6|15722.6|15728.8|15724.8|15728.8|15724.8|15726.6|15722.6|31700
1625737330000|2021-07-08 09:42:10|15728.6|15724.6|15733.7|15729.7|15734.2|15730.2|15728.4|15724.4|33800
1625737340000|2021-07-08 09:42:20|15734|15730|15734.7|15730.7|15735.8|15731.8|15734|15730|15800
1625737350000|2021-07-08 09:42:30|15735.6|15731.6|15737.9|15733.9|15737.9|15733.9|15735|15731|8750
1625737360000|2021-07-08 09:42:40|15738.3|15734.3|15738.2|15734.2|15738.9|15734.9|15738.2|15734.2|8600
1625737370000|2021-07-08 09:42:50|15739|15735|15739.5|15735.5|15739.5|15735.5|15738|15734|8250
1625737380000|2021-07-08 09:43:00|15739.4|15735.4|15739.5|15735.5|15739.5|15735.5|15739.2|15735.2|7100
1625737390000|2021-07-08 09:43:10|15738.6|15734.6|15737.6|15733.6|15738.6|15734.6|15737.2|15733.2|7850
1625737400000|2021-07-08 09:43:20|15737.2|15733.2|15735.9|15731.9|15737.2|15733.2|15735.9|15731.9|11300
1625737410000|2021-07-08 09:43:30|15735.7|15731.7|15736|15732|15736|15732|15735.6|15731.6|4400
1625737420000|2021-07-08 09:43:40|15735.9|15731.9|15735.2|15731.2|15736|15732|15735.2|15731.2|5600
1625737430000|2021-07-08 09:43:50|15734.3|15730.3|15734.2|15730.2|15734.5|15730.5|15733.9|15729.9|7900
1625737440000|2021-07-08 09:44:00|15734.6|15730.6|15734.9|15730.9|15734.9|15730.9|15734.4|15730.4|6450
1625737450000|2021-07-08 09:44:10|15735.2|15731.2|15735.4|15731.4|15735.4|15731.4|15733.9|15729.9|7550
1625737460000|2021-07-08 09:44:20|15734.9|15730.9|15734.1|15730.1|15735.7|15731.7|15734.1|15730.1|4500
1625737470000|2021-07-08 09:44:30|15734.2|15730.2|15734.6|15730.6|15734.6|15730.6|15733.9|15729.9|3750
1625737480000|2021-07-08 09:44:40|15734.3|15730.3|15734.9|15730.9|15736.4|15732.4|15734.3|15730.3|5600
1625737490000|2021-07-08 09:44:50|15734.8|15730.8|15737.6|15733.6|15738.2|15734.2|15734.8|15730.8|5350
1625737500000|2021-07-08 09:45:00|15737.9|15733.9|15739.2|15735.2|15739.2|15735.2|15737.8|15733.8|7150
1625737510000|2021-07-08 09:45:10|15738.8|15734.8|15738|15734|15739|15735|15737.7|15733.7|6750
1625737520000|2021-07-08 09:45:20|15737.9|15733.9|15738.5|15734.5|15739.5|15735.5|15737.8|15733.8|7550
1625737530000|2021-07-08 09:45:30|15737.5|15733.5|15738.4|15734.4|15738.5|15734.5|15737.5|15733.5|5400
1625737540000|2021-07-08 09:45:40|15738.5|15734.5|15734.6|15730.6|15738.5|15734.5|15734.6|15730.6|49050
1625737550000|2021-07-08 09:45:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.5|15730.5|13100
1625737560000|2021-07-08 09:46:00|15734.6|15730.6|15734.6|15730.6|15734.7|15730.7|15734.6|15730.6|17950
1625737570000|2021-07-08 09:46:10|15734.4|15730.4|15734|15730|15734.5|15730.5|15734|15730|9100
1625737580000|2021-07-08 09:46:20|15733.9|15729.9|15733.9|15729.9|15734|15730|15733.9|15729.9|6950
1625737590000|2021-07-08 09:46:30|15734|15730|15734.6|15730.6|15734.6|15730.6|15734|15730|4650
1625737600000|2021-07-08 09:46:40|15734.7|15730.7|15734.6|15730.6|15734.7|15730.7|15734|15730|5150
1625737610000|2021-07-08 09:46:50|15734.7|15730.7|15734.7|15730.7|15734.7|15730.7|15734.4|15730.4|5950
1625737620000|2021-07-08 09:47:00|15734.5|15730.5|15734.2|15730.2|15734.5|15730.5|15734|15730|5900
1625737630000|2021-07-08 09:47:10|15734|15730|15733.7|15729.7|15734|15730|15733.2|15729.2|5100
1625737640000|2021-07-08 09:47:20|15733.8|15729.8|15733.3|15729.3|15734.2|15730.2|15733.3|15729.3|4750
1625737650000|2021-07-08 09:47:30|15733.1|15729.1|15734|15730|15734|15730|15733.1|15729.1|6700
1625737660000|2021-07-08 09:47:40|15734.1|15730.1|15733.6|15729.6|15734.6|15730.6|15733.2|15729.2|3600
1625737670000|2021-07-08 09:47:50|15734|15730|15733.5|15729.5|15734.1|15730.1|15733.5|15729.5|4300
1625737680000|2021-07-08 09:48:00|15734.2|15730.2|15734.6|15730.6|15734.6|15730.6|15733.7|15729.7|6350
1625737690000|2021-07-08 09:48:10|15734.7|15730.7|15734.5|15730.5|15734.7|15730.7|15734.5|15730.5|10750
1625737700000|2021-07-08 09:48:20|15734.6|15730.6|15734.7|15730.7|15734.7|15730.7|15734.1|15730.1|10400
1625737710000|2021-07-08 09:48:30|15734.5|15730.5|15733.4|15729.4|15734.5|15730.5|15733.2|15729.2|5650
1625737720000|2021-07-08 09:48:40|15734|15730|15734.1|15730.1|15734.3|15730.3|15734|15730|4850
1625737730000|2021-07-08 09:48:50|15734.3|15730.3|15735.4|15731.4|15735.4|15731.4|15734.2|15730.2|7400
1625737740000|2021-07-08 09:49:00|15735.5|15731.5|15735.5|15731.5|15735.9|15731.9|15735.5|15731.5|3650
1625737750000|2021-07-08 09:49:10|15735.7|15731.7|15737.1|15733.1|15737.1|15733.1|15735.7|15731.7|5950
1625737760000|2021-07-08 09:49:20|15737|15733|15738|15734|15738.2|15734.2|15737|15733|3150
1625737770000|2021-07-08 09:49:30|15737.6|15733.6|15738.5|15734.5|15738.5|15734.5|15737.6|15733.6|4100
1625737780000|2021-07-08 09:49:40|15738.6|15734.6|15739.2|15735.2|15739.2|15735.2|15738.6|15734.6|5850
1625737790000|2021-07-08 09:49:50|15739.4|15735.4|15740.1|15736.1|15740.2|15736.2|15739.4|15735.4|6600
1625737800000|2021-07-08 09:50:00|15740|15736|15739|15735|15740|15736|15739|15735|6750
1625737810000|2021-07-08 09:50:10|15739.3|15735.3|15738.2|15734.2|15739.5|15735.5|15738.2|15734.2|8150
1625737820000|2021-07-08 09:50:20|15738.9|15734.9|15738|15734|15738.9|15734.9|15737.7|15733.7|5800
1625737830000|2021-07-08 09:50:30|15738.1|15734.1|15737.2|15733.2|15738.1|15734.1|15737.2|15733.2|4750
1625737840000|2021-07-08 09:50:40|15737.1|15733.1|15734.1|15730.1|15737.1|15733.1|15734.1|15730.1|10900
1625737850000|2021-07-08 09:50:50|15733.4|15729.4|15733.9|15729.9|15734.5|15730.5|15733.2|15729.2|4700
1625737860000|2021-07-08 09:51:00|15733.5|15729.5|15734.4|15730.4|15734.6|15730.6|15733.5|15729.5|19200
1625737870000|2021-07-08 09:51:10|15734.1|15730.1|15732.3|15728.3|15734.2|15730.2|15732.3|15728.3|12000
1625737880000|2021-07-08 09:51:20|15732.2|15728.2|15730.8|15726.8|15732.2|15728.2|15730.5|15726.5|9050
1625737890000|2021-07-08 09:51:30|15730.7|15726.7|15731|15727|15731|15727|15730.7|15726.7|8050
1625737900000|2021-07-08 09:51:40|15731.1|15727.1|15731.5|15727.5|15731.5|15727.5|15730.6|15726.6|6250
1625737910000|2021-07-08 09:51:50|15731.4|15727.4|15731.6|15727.6|15731.6|15727.6|15731.4|15727.4|3950
1625737920000|2021-07-08 09:52:00|15731.7|15727.7|15731.5|15727.5|15732|15728|15731.4|15727.4|18800
1625737930000|2021-07-08 09:52:10|15731.2|15727.2|15729.3|15725.3|15731.2|15727.2|15729.3|15725.3|4150
1625737940000|2021-07-08 09:52:20|15729|15725|15726.8|15722.8|15729|15725|15726.8|15722.8|10100
1625737950000|2021-07-08 09:52:30|15726.5|15722.5|15726|15722|15726.9|15722.9|15726|15722|12300
1625737960000|2021-07-08 09:52:40|15725.9|15721.9|15725.2|15721.2|15725.9|15721.9|15725.2|15721.2|9550
1625737970000|2021-07-08 09:52:50|15725.3|15721.3|15724.6|15720.6|15725.3|15721.3|15724.1|15720.1|11600
1625737980000|2021-07-08 09:53:00|15724.4|15720.4|15725.1|15721.1|15725.3|15721.3|15724.4|15720.4|7550
1625737990000|2021-07-08 09:53:10|15724.2|15720.2|15724.1|15720.1|15724.6|15720.6|15724|15720|6500
1625738000000|2021-07-08 09:53:20|15724.3|15720.3|15723.9|15719.9|15724.7|15720.7|15723.9|15719.9|6600
1625738010000|2021-07-08 09:53:30|15724.5|15720.5|15725.6|15721.6|15725.6|15721.6|15724.5|15720.5|6800
1625738020000|2021-07-08 09:53:40|15725.4|15721.4|15725.6|15721.6|15725.7|15721.7|15725.1|15721.1|5350
1625738030000|2021-07-08 09:53:50|15726.2|15722.2|15726.3|15722.3|15726.3|15722.3|15725.5|15721.5|5850
1625738040000|2021-07-08 09:54:00|15726.5|15722.5|15726.9|15722.9|15726.9|15722.9|15726.5|15722.5|5300
1625738050000|2021-07-08 09:54:10|15727.2|15723.2|15727.9|15723.9|15728|15724|15727.1|15723.1|17200
1625738060000|2021-07-08 09:54:20|15727.6|15723.6|15726.7|15722.7|15727.6|15723.6|15726.2|15722.2|9050
1625738070000|2021-07-08 09:54:30|15726.8|15722.8|15727.3|15723.3|15727.3|15723.3|15726.5|15722.5|5800
1625738080000|2021-07-08 09:54:40|15727.4|15723.4|15727|15723|15727.4|15723.4|15726.6|15722.6|13500
1625738090000|2021-07-08 09:54:50|15726.9|15722.9|15726.3|15722.3|15727.2|15723.2|15726.3|15722.3|3050
1625738100000|2021-07-08 09:55:00|15726.4|15722.4|15726.3|15722.3|15726.4|15722.4|15725.8|15721.8|6350
1625738110000|2021-07-08 09:55:10|15726.4|15722.4|15726.9|15722.9|15727|15723|15726.4|15722.4|5700
1625738120000|2021-07-08 09:55:20|15726.6|15722.6|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|6150
1625738130000|2021-07-08 09:55:30|15727.2|15723.2|15727.3|15723.3|15727.3|15723.3|15726.9|15722.9|2700
1625738140000|2021-07-08 09:55:40|15727.2|15723.2|15726.3|15722.3|15727.8|15723.8|15726.3|15722.3|16050
1625738150000|2021-07-08 09:55:50|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.2|15721.2|6950
1625738160000|2021-07-08 09:56:00|15726|15722|15724.4|15720.4|15726|15722|15724.4|15720.4|6750
1625738170000|2021-07-08 09:56:10|15725.2|15721.2|15725.8|15721.8|15725.8|15721.8|15725.2|15721.2|4750
1625738180000|2021-07-08 09:56:20|15725.9|15721.9|15725.8|15721.8|15725.9|15721.9|15725.7|15721.7|3650
1625738190000|2021-07-08 09:56:30|15725.9|15721.9|15726.1|15722.1|15726.3|15722.3|15725.9|15721.9|8250
1625738200000|2021-07-08 09:56:40|15726|15722|15724.4|15720.4|15726|15722|15724.4|15720.4|8250
1625738210000|2021-07-08 09:56:50|15724.5|15720.5|15724|15720|15724.5|15720.5|15723.9|15719.9|5700
1625738220000|2021-07-08 09:57:00|15723.9|15719.9|15724|15720|15724.3|15720.3|15723.8|15719.8|5250
1625738230000|2021-07-08 09:57:10|15724.1|15720.1|15723.3|15719.3|15724.1|15720.1|15723.1|15719.1|5700
1625738240000|2021-07-08 09:57:20|15723.5|15719.5|15723.7|15719.7|15723.7|15719.7|15723|15719|4950
1625738250000|2021-07-08 09:57:30|15723.8|15719.8|15723.3|15719.3|15723.8|15719.8|15723.3|15719.3|4600
1625738260000|2021-07-08 09:57:40|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15722.9|15718.9|3650
1625738270000|2021-07-08 09:57:50|15723|15719|15722.4|15718.4|15723.4|15719.4|15722.4|15718.4|4750
1625738280000|2021-07-08 09:58:00|15722.3|15718.3|15722.7|15718.7|15723.4|15719.4|15722.2|15718.2|19550
1625738290000|2021-07-08 09:58:10|15722.2|15718.2|15723.5|15719.5|15723.5|15719.5|15722.2|15718.2|11500
1625738300000|2021-07-08 09:58:20|15723.7|15719.7|15723.2|15719.2|15723.8|15719.8|15723.1|15719.1|8900
1625738310000|2021-07-08 09:58:30|15723.1|15719.1|15722.9|15718.9|15723.1|15719.1|15722.4|15718.4|4850
1625738320000|2021-07-08 09:58:40|15723|15719|15723.3|15719.3|15723.3|15719.3|15722.8|15718.8|7850
1625738330000|2021-07-08 09:58:50|15723.2|15719.2|15722.7|15718.7|15723.2|15719.2|15722.4|15718.4|5850
1625738340000|2021-07-08 09:59:00|15722.8|15718.8|15723|15719|15723.5|15719.5|15722.8|15718.8|9700
1625738350000|2021-07-08 09:59:10|15723.2|15719.2|15724.5|15720.5|15724.5|15720.5|15721.9|15717.9|8700
1625738360000|2021-07-08 09:59:20|15724.8|15720.8|15722.8|15718.8|15725|15721|15722.8|15718.8|9550
1625738370000|2021-07-08 09:59:30|15721.9|15717.9|15721.8|15717.8|15722.8|15718.8|15721.8|15717.8|5050
1625738380000|2021-07-08 09:59:40|15722.1|15718.1|15722.2|15718.2|15722.9|15718.9|15721.7|15717.7|6750
1625738390000|2021-07-08 09:59:50|15722.3|15718.3|15722.2|15718.2|15722.3|15718.3|15722.2|15718.2|6950
1625738400000|2021-07-08 10:00:00|15714.5|15710.5|15710.5|15706.5|15715.5|15711.5|15710|15706|85
1625738410000|2021-07-08 10:00:10|15710.3|15706.3|15710.5|15706.5|15710.5|15706.5|15710|15706|20
1625738420000|2021-07-08 10:00:20|15710.8|15706.8|15709.8|15705.8|15711.8|15707.8|15709.5|15705.5|6
1625738430000|2021-07-08 10:00:30|15707.5|15703.5|15710|15706|15710|15706|15707.5|15703.5|38
1625738440000|2021-07-08 10:00:40|15710.3|15706.3|15710|15706|15710.8|15706.8|15709.3|15705.3|8
1625738450000|2021-07-08 10:00:50|15709.8|15705.8|15705.8|15701.8|15709.8|15705.8|15705.3|15701.3|13
1625738460000|2021-07-08 10:01:00|15706|15702|15708.3|15704.3|15709|15705|15706|15702|16
1625738470000|2021-07-08 10:01:10|15708|15704|15708|15704|15708.8|15704.8|15707.3|15703.3|18
1625738480000|2021-07-08 10:01:20|15708.3|15704.3|15709.3|15705.3|15709.3|15705.3|15708|15704|21
1625738490000|2021-07-08 10:01:30|15709.5|15705.5|15712.5|15708.5|15712.5|15708.5|15709.5|15705.5|23
1625738500000|2021-07-08 10:01:40|15711.8|15707.8|15715.5|15711.5|15715.5|15711.5|15711.8|15707.8|30
1625738510000|2021-07-08 10:01:50|15715.8|15711.8|15714.8|15710.8|15717.5|15713.5|15714.8|15710.8|18
1625738520000|2021-07-08 10:02:00|15713|15709|15710|15706|15713|15709|15709.5|15705.5|10
1625738530000|2021-07-08 10:02:10|15710.3|15706.3|15710|15706|15710.5|15706.5|15710|15706|6
1625738540000|2021-07-08 10:02:20|15709.8|15705.8|15709.3|15705.3|15709.8|15705.8|15709|15705|8
1625738550000|2021-07-08 10:02:30|15709.5|15705.5|15708.5|15704.5|15709.5|15705.5|15708|15704|8
1625738560000|2021-07-08 10:02:40|15708.8|15704.8|15709.5|15705.5|15709.5|15705.5|15708.5|15704.5|4
1625738570000|2021-07-08 10:02:50|15707.8|15703.8|15706.8|15702.8|15708.3|15704.3|15706.5|15702.5|20
1625738580000|2021-07-08 10:03:00|15707|15703|15706.8|15702.8|15708.3|15704.3|15706.8|15702.8|2
1625738590000|2021-07-08 10:03:10|15707|15703|15706|15702|15707.8|15703.8|15705.8|15701.8|7
1625738600000|2021-07-08 10:03:20|15706.5|15702.5|15707|15703|15707|15703|15706|15702|2
1625738610000|2021-07-08 10:03:30|15707.5|15703.5|15710|15706|15710.3|15706.3|15707.5|15703.5|20
1625738620000|2021-07-08 10:03:40|15710.3|15706.3|15710.3|15706.3|15710.8|15706.8|15709.8|15705.8|5
1625738630000|2021-07-08 10:03:50|15710|15706|15709.5|15705.5|15710.8|15706.8|15709.5|15705.5|4
1625738640000|2021-07-08 10:04:00|15709.8|15705.8|15710.3|15706.3|15710.5|15706.5|15709.5|15705.5|3
1625738650000|2021-07-08 10:04:10|15708.8|15704.8|15708|15704|15708.8|15704.8|15707.5|15703.5|29
1625738660000|2021-07-08 10:04:20|15708.3|15704.3|15709.5|15705.5|15709.8|15705.8|15708.3|15704.3|6
1625738670000|2021-07-08 10:04:30|15709.8|15705.8|15710.5|15706.5|15710.5|15706.5|15709.5|15705.5|2
1625738680000|2021-07-08 10:04:40|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.5|15706.5|3
1625738690000|2021-07-08 10:04:50|15711.5|15707.5|15712.5|15708.5|15712.8|15708.8|15711.5|15707.5|15
1625738700000|2021-07-08 10:05:00|15711.3|15707.3|15711.5|15707.5|15713.5|15709.5|15711.3|15707.3|15
1625738710000|2021-07-08 10:05:10|15711|15707|15707|15703|15711|15707|15706.3|15702.3|15
1625738720000|2021-07-08 10:05:20|15706.8|15702.8|15708.3|15704.3|15708.3|15704.3|15706.8|15702.8|31
1625738730000|2021-07-08 10:05:30|15708|15704|15708|15704|15708.3|15704.3|15708|15704|6
1625738740000|2021-07-08 10:05:40|15707.8|15703.8|15706.8|15702.8|15707.8|15703.8|15706.8|15702.8|6
1625738750000|2021-07-08 10:05:50|15706.5|15702.5|15704.3|15700.3|15706.5|15702.5|15704|15700|10
1625738760000|2021-07-08 10:06:00|15704.5|15700.5|15704.8|15700.8|15704.8|15700.8|15704.5|15700.5|20
1625738770000|2021-07-08 10:06:10|15704.5|15700.5|15704.3|15700.3|15704.5|15700.5|15704.3|15700.3|5
1625738780000|2021-07-08 10:06:20|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|15703.8|15699.8|8
1625738790000|2021-07-08 10:06:30|15704|15700|15698.5|15694.5|15704.3|15700.3|15698.5|15694.5|109
1625738800000|2021-07-08 10:06:40|15695.5|15691.5|15693.5|15689.5|15695.5|15691.5|15691.5|15687.5|22
1625738810000|2021-07-08 10:06:50|15694.8|15690.8|15691.5|15687.5|15699|15695|15691.5|15687.5|214
1625738820000|2021-07-08 10:07:00|15691.8|15687.8|15690.8|15686.8|15691.8|15687.8|15688.8|15684.8|118
1625738830000|2021-07-08 10:07:10|15691|15687|15686.5|15682.5|15691|15687|15686.5|15682.5|35
1625738840000|2021-07-08 10:07:20|15686.8|15682.8|15686.3|15682.3|15688.5|15684.5|15686.3|15682.3|40
1625738850000|2021-07-08 10:07:30|15686.8|15682.8|15684.8|15680.8|15686.8|15682.8|15684|15680|7
1625738860000|2021-07-08 10:07:40|15685|15681|15689.3|15685.3|15689.3|15685.3|15685|15681|7
1625738870000|2021-07-08 10:07:50|15689.5|15685.5|15693|15689|15693|15689|15689.5|15685.5|28
1625738880000|2021-07-08 10:08:00|15693.3|15689.3|15693|15689|15693.5|15689.5|15692.3|15688.3|12
1625738890000|2021-07-08 10:08:10|15693.3|15689.3|15693|15689|15693.5|15689.5|15693|15689|1
1625738900000|2021-07-08 10:08:20|15693.3|15689.3|15694.5|15690.5|15694.5|15690.5|15693.3|15689.3|1
1625738910000|2021-07-08 10:08:30|15694.3|15690.3|15693|15689|15694.3|15690.3|15692.8|15688.8|4
1625738920000|2021-07-08 10:08:40|15692.8|15688.8|15694|15690|15694|15690|15692.8|15688.8|2
1625738930000|2021-07-08 10:08:50|15693.8|15689.8|15692.5|15688.5|15694|15690|15692.5|15688.5|3
1625738940000|2021-07-08 10:09:00|15692.8|15688.8|15690.5|15686.5|15692.8|15688.8|15690.3|15686.3|14
1625738950000|2021-07-08 10:09:10|15690.3|15686.3|15688|15684|15690.3|15686.3|15688|15684|5
1625738960000|2021-07-08 10:09:20|15688.3|15684.3|15691|15687|15691.3|15687.3|15688|15684|62
1625738970000|2021-07-08 10:09:30|15692.5|15688.5|15693.3|15689.3|15693.3|15689.3|15692.3|15688.3|8
1625738980000|2021-07-08 10:09:40|15693.8|15689.8|15695|15691|15695.3|15691.3|15692.8|15688.8|16
1625738990000|2021-07-08 10:09:50|15695.3|15691.3|15696.8|15692.8|15697.8|15693.8|15695|15691|2
1625739000000|2021-07-08 10:10:00|15700.7|15682.7|15699.4|15681.4|15701.4|15683.4|15699.4|15681.4|9256232
1625739010000|2021-07-08 10:10:10|15699.1|15681.1|15697.5|15679.5|15699.1|15681.1|15696.9|15678.9|0
1625739020000|2021-07-08 10:10:20|15697.2|15679.2|15691.1|15673.1|15697.2|15679.2|15690.5|15672.5|0
1625739030000|2021-07-08 10:10:30|15691.8|15673.8|15692.4|15674.4|15692.4|15674.4|15690.5|15672.5|0
1625739040000|2021-07-08 10:10:40|15690.6|15672.6|15689.9|15671.9|15691.2|15673.2|15689.3|15671.3|0
1625739050000|2021-07-08 10:10:50|15690.2|15672.2|15692.2|15674.2|15692.5|15674.5|15690.2|15672.2|0
1625739060000|2021-07-08 10:11:00|15692.5|15674.5|15692.5|15674.5|15693.1|15675.1|15691.9|15673.9|0
1625739070000|2021-07-08 10:11:10|15692.8|15674.8|15693.1|15675.1|15693.8|15675.8|15692.5|15674.5|0
1625739080000|2021-07-08 10:11:20|15692.5|15674.5|15692.5|15674.5|15693.1|15675.1|15691.9|15673.9|0
1625739090000|2021-07-08 10:11:30|15691.9|15673.9|15693.4|15675.4|15693.4|15675.4|15691.2|15673.2|0
1625739100000|2021-07-08 10:11:40|15692.1|15674.1|15694|15676|15694|15676|15691.5|15673.5|0
1625739110000|2021-07-08 10:11:50|15693.4|15675.4|15696|15678|15696|15678|15693.4|15675.4|0
1625739120000|2021-07-08 10:12:00|15695.3|15677.3|15697.2|15679.2|15697.9|15679.9|15695.3|15677.3|0
1625739130000|2021-07-08 10:12:10|15696.6|15678.6|15697.9|15679.9|15697.9|15679.9|15696.6|15678.6|0
1625739140000|2021-07-08 10:12:20|15697.6|15679.6|15698.5|15680.5|15698.5|15680.5|15697.2|15679.2|0
1625739150000|2021-07-08 10:12:30|15698.8|15680.8|15698.5|15680.5|15699.8|15681.8|15698.5|15680.5|0
1625739160000|2021-07-08 10:12:40|15699.2|15681.2|15700.1|15682.1|15700.4|15682.4|15698.8|15680.8|0
1625739170000|2021-07-08 10:12:50|15700.4|15682.4|15701.4|15683.4|15702.4|15684.4|15700.4|15682.4|0
1625739180000|2021-07-08 10:13:00|15701.1|15683.1|15699.2|15681.2|15701.7|15683.7|15699.2|15681.2|0
1625739190000|2021-07-08 10:13:10|15699.5|15681.5|15699.8|15681.8|15700.1|15682.1|15699.5|15681.5|0
1625739200000|2021-07-08 10:13:20|15699.5|15681.5|15696.6|15678.6|15699.8|15681.8|15696.6|15678.6|0
1625739210000|2021-07-08 10:13:30|15696.9|15678.9|15696|15678|15696.9|15678.9|15694.7|15676.7|0
1625739220000|2021-07-08 10:13:40|15695.3|15677.3|15696|15678|15696.3|15678.3|15695.3|15677.3|0
1625739230000|2021-07-08 10:13:50|15694|15676|15697.2|15679.2|15697.2|15679.2|15694|15676|0
1625739240000|2021-07-08 10:14:00|15696.6|15678.6|15697.9|15679.9|15697.9|15679.9|15696|15678|0
1625739250000|2021-07-08 10:14:10|15697.2|15679.2|15696.6|15678.6|15697.9|15679.9|15696.6|15678.6|0
1625739260000|2021-07-08 10:14:20|15696.9|15678.9|15696.6|15678.6|15697.9|15679.9|15696|15678|0
1625739270000|2021-07-08 10:14:30|15697.2|15679.2|15697.2|15679.2|15698.5|15680.5|15697.2|15679.2|0
1625739280000|2021-07-08 10:14:40|15696|15678|15695.3|15677.3|15696.6|15678.6|15695.3|15677.3|0
1625739290000|2021-07-08 10:14:50|15696|15678|15696|15678|15696|15678|15696|15678|0
1625739300000|2021-07-08 10:15:00|15696.6|15678.6|15696.6|15678.6|15697.6|15679.6|15696|15678|0
1625739310000|2021-07-08 10:15:10|15696|15678|15694.7|15676.7|15696|15678|15694.7|15676.7|0
1625739320000|2021-07-08 10:15:20|15694.4|15676.4|15695.3|15677.3|15695.6|15677.6|15693.4|15675.4|0
1625739330000|2021-07-08 10:15:30|15694.7|15676.7|15692.1|15674.1|15695.3|15677.3|15691.5|15673.5|0
1625739340000|2021-07-08 10:15:40|15691.5|15673.5|15691.8|15673.8|15692.1|15674.1|15691.5|15673.5|0
1625739350000|2021-07-08 10:15:50|15692.1|15674.1|15687.6|15669.6|15692.1|15674.1|15686.4|15668.4|0
1625739360000|2021-07-08 10:16:00|15688|15670|15687.6|15669.6|15688.9|15670.9|15687.6|15669.6|0
1625739370000|2021-07-08 10:16:10|15687|15669|15687|15669|15687.6|15669.6|15685.7|15667.7|0
1625739380000|2021-07-08 10:16:20|15686.4|15668.4|15688.9|15670.9|15689.6|15671.6|15686.4|15668.4|0
1625739390000|2021-07-08 10:16:30|15688.3|15670.3|15688.3|15670.3|15688.3|15670.3|15687.6|15669.6|0
1625739400000|2021-07-08 10:16:40|15688|15670|15685.5|15667.5|15688.3|15670.3|15685.5|15667.5|0
1625739410000|2021-07-08 10:16:50|15686.1|15668.1|15685.9|15667.9|15686.8|15668.8|15685.3|15667.3|0
1625739420000|2021-07-08 10:17:00|15684|15666|15678.9|15660.9|15684|15666|15678.9|15660.9|0
1625739430000|2021-07-08 10:17:10|15678.3|15660.3|15681.5|15663.5|15681.5|15663.5|15677.6|15659.6|0
1625739440000|2021-07-08 10:17:20|15682.7|15664.7|15677|15659|15684|15666|15676.4|15658.4|0
1625739450000|2021-07-08 10:17:30|15676.4|15658.4|15676.9|15658.9|15680.1|15662.1|15676.4|15658.4|0
1625739460000|2021-07-08 10:17:40|15677.6|15659.6|15679.4|15661.4|15679.4|15661.4|15676.9|15658.9|0
1625739470000|2021-07-08 10:17:50|15680.1|15662.1|15680.4|15662.4|15680.7|15662.7|15678.8|15660.8|0
1625739480000|2021-07-08 10:18:00|15679.5|15661.5|15688.5|15670.5|15688.5|15670.5|15679.5|15661.5|0
1625739490000|2021-07-08 10:18:10|15688.8|15670.8|15688.5|15670.5|15689.1|15671.1|15687.8|15669.8|0
1625739500000|2021-07-08 10:18:20|15689.8|15671.8|15689.1|15671.1|15689.8|15671.8|15689.1|15671.1|0
1625739510000|2021-07-08 10:18:30|15688.8|15670.8|15689.1|15671.1|15689.8|15671.8|15688.1|15670.1|0
1625739520000|2021-07-08 10:18:40|15688.5|15670.5|15687.2|15669.2|15688.5|15670.5|15687.2|15669.2|0
1625739530000|2021-07-08 10:18:50|15687.8|15669.8|15691.8|15673.8|15691.8|15673.8|15687.8|15669.8|0
1625739540000|2021-07-08 10:19:00|15692.4|15674.4|15693|15675|15693|15675|15691.1|15673.1|0
1625739550000|2021-07-08 10:19:10|15693.7|15675.7|15695.6|15677.6|15695.6|15677.6|15693|15675|0
1625739560000|2021-07-08 10:19:20|15695|15677|15695|15677|15696.2|15678.2|15694.3|15676.3|0
1625739570000|2021-07-08 10:19:30|15695.6|15677.6|15694.6|15676.6|15695.6|15677.6|15694.6|15676.6|0
1625739580000|2021-07-08 10:19:40|15694.3|15676.3|15695.6|15677.6|15695.6|15677.6|15693.7|15675.7|0
1625739590000|2021-07-08 10:19:50|15696.2|15678.2|15695.6|15677.6|15696.9|15678.9|15695.6|15677.6|0
1625739600000|2021-07-08 10:20:00|15695|15677|15691.1|15673.1|15695|15677|15690.5|15672.5|0
1625739610000|2021-07-08 10:20:10|15689.8|15671.8|15688.2|15670.2|15689.8|15671.8|15687.9|15669.9|0
1625739620000|2021-07-08 10:20:20|15687.9|15669.9|15684.1|15666.1|15687.9|15669.9|15684.1|15666.1|0
1625739630000|2021-07-08 10:20:30|15684.7|15666.7|15680.2|15662.2|15685.3|15667.3|15680.2|15662.2|0
1625739640000|2021-07-08 10:20:40|15680.9|15662.9|15680.2|15662.2|15681.5|15663.5|15680.2|15662.2|0
1625739650000|2021-07-08 10:20:50|15679.5|15661.5|15680.2|15662.2|15680.2|15662.2|15679.2|15661.2|0
1625739660000|2021-07-08 10:21:00|15680.8|15662.8|15684.7|15666.7|15684.7|15666.7|15680.8|15662.8|0
1625739670000|2021-07-08 10:21:10|15684.3|15666.3|15683.4|15665.4|15685.3|15667.3|15683.4|15665.4|0
1625739680000|2021-07-08 10:21:20|15682.7|15664.7|15680.8|15662.8|15682.7|15664.7|15680.2|15662.2|0
1625739690000|2021-07-08 10:21:30|15680.5|15662.5|15680.8|15662.8|15680.8|15662.8|15679.5|15661.5|0
1625739700000|2021-07-08 10:21:40|15680.2|15662.2|15680.8|15662.8|15681.5|15663.5|15679.9|15661.9|0
1625739710000|2021-07-08 10:21:50|15681.5|15663.5|15680.9|15662.9|15681.5|15663.5|15680.8|15662.8|0
1625739720000|2021-07-08 10:22:00|15681.5|15663.5|15685.3|15667.3|15685.3|15667.3|15680.9|15662.9|0
1625739730000|2021-07-08 10:22:10|15684.7|15666.7|15684.7|15666.7|15685.7|15667.7|15684.1|15666.1|0
1625739740000|2021-07-08 10:22:20|15685.3|15667.3|15682.8|15664.8|15686|15668|15682.1|15664.1|0
1625739750000|2021-07-08 10:22:30|15683.4|15665.4|15684.7|15666.7|15684.7|15666.7|15682.8|15664.8|0
1625739760000|2021-07-08 10:22:40|15689.7|15671.7|15688.4|15670.4|15689.7|15671.7|15687.8|15669.8|0
1625739770000|2021-07-08 10:22:50|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15688.4|15670.4|0
1625739780000|2021-07-08 10:23:00|15688.4|15670.4|15692.6|15674.6|15692.6|15674.6|15688.4|15670.4|0
1625739790000|2021-07-08 10:23:10|15692.9|15674.9|15691.6|15673.6|15692.9|15674.9|15691|15673|0
1625739800000|2021-07-08 10:23:20|15691.3|15673.3|15693.6|15675.6|15693.6|15675.6|15691|15673|0
1625739810000|2021-07-08 10:23:30|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15693.6|15675.6|0
1625739820000|2021-07-08 10:23:40|15693.9|15675.9|15693|15675|15694.3|15676.3|15693|15675|0
1625739830000|2021-07-08 10:23:50|15693.6|15675.6|15693.6|15675.6|15694.3|15676.3|15693|15675|0
1625739840000|2021-07-08 10:24:00|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15693.6|15675.6|0
1625739850000|2021-07-08 10:24:10|15693.6|15675.6|15696.2|15678.2|15696.8|15678.8|15693.6|15675.6|0
1625739860000|2021-07-08 10:24:20|15696.5|15678.5|15696.8|15678.8|15697.5|15679.5|15696.2|15678.2|0
1625739870000|2021-07-08 10:24:30|15697.1|15679.1|15695.8|15677.8|15697.1|15679.1|15694.3|15676.3|0
1625739880000|2021-07-08 10:24:40|15696.2|15678.2|15696.8|15678.8|15696.8|15678.8|15695.8|15677.8|0
1625739890000|2021-07-08 10:24:50|15696.5|15678.5|15697.5|15679.5|15697.5|15679.5|15696.2|15678.2|0
1625739900000|2021-07-08 10:25:00|15696.8|15678.8|15696.2|15678.2|15697.5|15679.5|15695.5|15677.5|0
1625739910000|2021-07-08 10:25:10|15696.5|15678.5|15697.5|15679.5|15697.5|15679.5|15696.5|15678.5|0
1625739920000|2021-07-08 10:25:20|15696.8|15678.8|15697.5|15679.5|15697.5|15679.5|15696.2|15678.2|0
1625739930000|2021-07-08 10:25:30|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.2|15678.2|0
1625739940000|2021-07-08 10:25:40|15697.1|15679.1|15696.8|15678.8|15698.1|15680.1|15696.8|15678.8|0
1625739950000|2021-07-08 10:25:50|15697.1|15679.1|15695.5|15677.5|15697.5|15679.5|15695.5|15677.5|0
1625739960000|2021-07-08 10:26:00|15695.8|15677.8|15696.2|15678.2|15696.2|15678.2|15695.5|15677.5|0
1625739970000|2021-07-08 10:26:10|15695.8|15677.8|15697.8|15679.8|15697.8|15679.8|15695.5|15677.5|0
1625739980000|2021-07-08 10:26:20|15698.1|15680.1|15698.1|15680.1|15698.4|15680.4|15697.5|15679.5|0
1625739990000|2021-07-08 10:26:30|15697.5|15679.5|15696.8|15678.8|15697.5|15679.5|15696.2|15678.2|0
1625740000000|2021-07-08 10:26:40|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|0
1625740010000|2021-07-08 10:26:50|15695.5|15677.5|15693.6|15675.6|15696.2|15678.2|15693.6|15675.6|0
1625740020000|2021-07-08 10:27:00|15693|15675|15693|15675|15693|15675|15692|15674|0
1625740030000|2021-07-08 10:27:10|15693.6|15675.6|15696.8|15678.8|15696.8|15678.8|15693.6|15675.6|0
1625740040000|2021-07-08 10:27:20|15697.5|15679.5|15697.5|15679.5|15697.5|15679.5|15696.8|15678.8|0
1625740050000|2021-07-08 10:27:30|15696.8|15678.8|15696.2|15678.2|15696.8|15678.8|15696.2|15678.2|0
1625740060000|2021-07-08 10:27:40|15695.8|15677.8|15696.2|15678.2|15696.2|15678.2|15695.5|15677.5|0
1625740070000|2021-07-08 10:27:50|15695.5|15677.5|15696.2|15678.2|15696.5|15678.5|15695.5|15677.5|0
1625740080000|2021-07-08 10:28:00|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.2|15678.2|0
1625740090000|2021-07-08 10:28:10|15696.5|15678.5|15696.2|15678.2|15698.1|15680.1|15696.2|15678.2|0
1625740100000|2021-07-08 10:28:20|15696.8|15678.8|15695.2|15677.2|15696.8|15678.8|15695.2|15677.2|0
1625740110000|2021-07-08 10:28:30|15695.5|15677.5|15694.9|15676.9|15695.5|15677.5|15693.6|15675.6|0
1625740120000|2021-07-08 10:28:40|15694.3|15676.3|15692.3|15674.3|15694.9|15676.9|15691.7|15673.7|0
1625740130000|2021-07-08 10:28:50|15692|15674|15693.7|15675.7|15693.7|15675.7|15691.7|15673.7|0
1625740140000|2021-07-08 10:29:00|15693.3|15675.3|15695.6|15677.6|15695.6|15677.6|15693|15675|0
1625740150000|2021-07-08 10:29:10|15696.2|15678.2|15695.6|15677.6|15696.2|15678.2|15694.9|15676.9|0
1625740160000|2021-07-08 10:29:20|15694.9|15676.9|15694.3|15676.3|15694.9|15676.9|15694.3|15676.3|0
1625740170000|2021-07-08 10:29:30|15694.9|15676.9|15694.3|15676.3|15694.9|15676.9|15694.3|15676.3|0
1625740180000|2021-07-08 10:29:40|15693.7|15675.7|15694.9|15676.9|15694.9|15676.9|15693.7|15675.7|0
1625740190000|2021-07-08 10:29:50|15695.6|15677.6|15693.7|15675.7|15695.6|15677.6|15693.7|15675.7|0
1625740200000|2021-07-08 10:30:00|15693|15675|15690.5|15672.5|15693|15675|15689.8|15671.8|0
1625740210000|2021-07-08 10:30:10|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1625740220000|2021-07-08 10:30:20|15689.2|15671.2|15688.5|15670.5|15689.2|15671.2|15687.9|15669.9|0
1625740230000|2021-07-08 10:30:30|15687.9|15669.9|15687.3|15669.3|15688.2|15670.2|15687.3|15669.3|0
1625740240000|2021-07-08 10:30:40|15687.9|15669.9|15691.1|15673.1|15691.7|15673.7|15687.9|15669.9|0
1625740250000|2021-07-08 10:30:50|15691.7|15673.7|15692.4|15674.4|15692.4|15674.4|15691.7|15673.7|0
1625740260000|2021-07-08 10:31:00|15691.7|15673.7|15694.3|15676.3|15694.9|15676.9|15691.7|15673.7|0
1625740270000|2021-07-08 10:31:10|15693.7|15675.7|15695.6|15677.6|15696.9|15678.9|15693.7|15675.7|0
1625740280000|2021-07-08 10:31:20|15695.2|15677.2|15698.4|15680.4|15698.8|15680.8|15695.2|15677.2|0
1625740290000|2021-07-08 10:31:30|15698.8|15680.8|15698.4|15680.4|15698.8|15680.8|15697.5|15679.5|0
1625740300000|2021-07-08 10:31:40|15698.1|15680.1|15699.4|15681.4|15699.7|15681.7|15698.1|15680.1|0
1625740310000|2021-07-08 10:31:50|15700.1|15682.1|15700.7|15682.7|15701.3|15683.3|15699.7|15681.7|0
1625740320000|2021-07-08 10:32:00|15701.3|15683.3|15703.3|15685.3|15704.5|15686.5|15701.3|15683.3|0
1625740330000|2021-07-08 10:32:10|15703.6|15685.6|15699.4|15681.4|15703.6|15685.6|15699.4|15681.4|0
1625740340000|2021-07-08 10:32:20|15699.1|15681.1|15697.5|15679.5|15699.1|15681.1|15697.5|15679.5|0
1625740350000|2021-07-08 10:32:30|15697.2|15679.2|15695.6|15677.6|15697.2|15679.2|15694.3|15676.3|0
1625740360000|2021-07-08 10:32:40|15696.2|15678.2|15695.9|15677.9|15697.5|15679.5|15695.6|15677.6|0
1625740370000|2021-07-08 10:32:50|15696.2|15678.2|15697.5|15679.5|15698.1|15680.1|15696.2|15678.2|0
1625740380000|2021-07-08 10:33:00|15696.9|15678.9|15698.1|15680.1|15698.1|15680.1|15696.2|15678.2|0
1625740390000|2021-07-08 10:33:10|15698.4|15680.4|15699.7|15681.7|15699.7|15681.7|15698.1|15680.1|0
1625740400000|2021-07-08 10:33:20|15700.1|15682.1|15700.1|15682.1|15701|15683|15700.1|15682.1|0
1625740410000|2021-07-08 10:33:30|15699.7|15681.7|15700.1|15682.1|15700.1|15682.1|15699.4|15681.4|0
1625740420000|2021-07-08 10:33:40|15700.4|15682.4|15700.7|15682.7|15700.7|15682.7|15698.1|15680.1|0
1625740430000|2021-07-08 10:33:50|15700.1|15682.1|15700.7|15682.7|15701.3|15683.3|15700.1|15682.1|0
1625740440000|2021-07-08 10:34:00|15701.3|15683.3|15700.1|15682.1|15702.3|15684.3|15700.1|15682.1|0
1625740450000|2021-07-08 10:34:10|15699.4|15681.4|15702.6|15684.6|15703.3|15685.3|15699.4|15681.4|0
1625740460000|2021-07-08 10:34:20|15702|15684|15701.3|15683.3|15702.6|15684.6|15701.3|15683.3|0
1625740470000|2021-07-08 10:34:30|15700.7|15682.7|15700.1|15682.1|15700.7|15682.7|15699.4|15681.4|0
1625740480000|2021-07-08 10:34:40|15700.4|15682.4|15699.7|15681.7|15700.4|15682.4|15699.4|15681.4|0
1625740490000|2021-07-08 10:34:50|15699.4|15681.4|15700.1|15682.1|15700.7|15682.7|15698.8|15680.8|0
1625740500000|2021-07-08 10:35:00|15700.4|15682.4|15703.9|15685.9|15703.9|15685.9|15700.4|15682.4|0
1625740510000|2021-07-08 10:35:10|15703.3|15685.3|15703.9|15685.9|15704.2|15686.2|15702.6|15684.6|0
1625740520000|2021-07-08 10:35:20|15703.3|15685.3|15703.3|15685.3|15703.9|15685.9|15702.6|15684.6|0
1625740530000|2021-07-08 10:35:30|15702.6|15684.6|15702.6|15684.6|15703.3|15685.3|15702|15684|0
1625740540000|2021-07-08 10:35:40|15702.3|15684.3|15702.6|15684.6|15703.9|15685.9|15702.3|15684.3|0
1625740550000|2021-07-08 10:35:50|15702.9|15684.9|15705.2|15687.2|15705.2|15687.2|15702.6|15684.6|0
1625740560000|2021-07-08 10:36:00|15704.5|15686.5|15700.7|15682.7|15704.9|15686.9|15700.1|15682.1|0
1625740570000|2021-07-08 10:36:10|15700.1|15682.1|15699.4|15681.4|15700.7|15682.7|15699.4|15681.4|0
1625740580000|2021-07-08 10:36:20|15700.7|15682.7|15701.3|15683.3|15701.7|15683.7|15700.7|15682.7|0
1625740590000|2021-07-08 10:36:30|15700.7|15682.7|15700.1|15682.1|15701.3|15683.3|15699.4|15681.4|0
1625740600000|2021-07-08 10:36:40|15699.4|15681.4|15702|15684|15702|15684|15699.4|15681.4|0
1625740610000|2021-07-08 10:36:50|15701.3|15683.3|15700.7|15682.7|15701.3|15683.3|15699.4|15681.4|0
1625740620000|2021-07-08 10:37:00|15700.1|15682.1|15702|15684|15702.3|15684.3|15700.1|15682.1|0
1625740630000|2021-07-08 10:37:10|15702.6|15684.6|15702.6|15684.6|15703.3|15685.3|15702.6|15684.6|0
1625740640000|2021-07-08 10:37:20|15703.3|15685.3|15702.6|15684.6|15703.9|15685.9|15702.6|15684.6|0
1625740650000|2021-07-08 10:37:30|15702.9|15684.9|15702.6|15684.6|15703.3|15685.3|15702|15684|0
1625740660000|2021-07-08 10:37:40|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15702.6|15684.6|0
1625740670000|2021-07-08 10:37:50|15702.6|15684.6|15702.9|15684.9|15703.3|15685.3|15702|15684|0
1625740680000|2021-07-08 10:38:00|15702.6|15684.6|15702.9|15684.9|15703.3|15685.3|15702|15684|0
1625740690000|2021-07-08 10:38:10|15703.3|15685.3|15703.9|15685.9|15703.9|15685.9|15703.3|15685.3|0
1625740700000|2021-07-08 10:38:20|15704.5|15686.5|15703.9|15685.9|15705.2|15687.2|15703.9|15685.9|0
1625740710000|2021-07-08 10:38:30|15704.2|15686.2|15703.9|15685.9|15705.2|15687.2|15703.9|15685.9|0
1625740720000|2021-07-08 10:38:40|15703.3|15685.3|15703.9|15685.9|15705.2|15687.2|15703.3|15685.3|0
1625740730000|2021-07-08 10:38:50|15703.6|15685.6|15702.9|15684.9|15703.6|15685.6|15702|15684|0
1625740740000|2021-07-08 10:39:00|15702.6|15684.6|15701|15683|15702.9|15684.9|15701|15683|0
1625740750000|2021-07-08 10:39:10|15702|15684|15703.9|15685.9|15704.5|15686.5|15702|15684|0
1625740760000|2021-07-08 10:39:20|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15703.3|15685.3|0
1625740770000|2021-07-08 10:39:30|15703.6|15685.6|15702.6|15684.6|15704.5|15686.5|15702.6|15684.6|0
1625740780000|2021-07-08 10:39:40|15702|15684|15704.9|15686.9|15705.2|15687.2|15702|15684|0
1625740790000|2021-07-08 10:39:50|15704.5|15686.5|15704.5|15686.5|15704.9|15686.9|15703.9|15685.9|0
1625740800000|2021-07-08 10:40:00|15704.9|15686.9|15695.5|15691.5|15705.2|15691.5|15686|15682|1
1625740810000|2021-07-08 10:40:10|15693.5|15689.5|15687|15683|15695.5|15691.5|15687|15683|9
1625740820000|2021-07-08 10:40:20|15687.5|15683.5|15687|15683|15687.5|15683.5|15686|15682|25
1625740830000|2021-07-08 10:40:30|15685|15681|15678|15674|15685.5|15681.5|15676.5|15672.5|37
1625740840000|2021-07-08 10:40:40|||||||||1
1625740860000|2021-07-08 10:41:00|15677.5|15673.5|15676|15672|15677.5|15673.5|15674.5|15670.5|33
1625740870000|2021-07-08 10:41:10|15675|15671|15678.5|15674.5|15678.5|15674.5|15675|15671|11
1625740890000|2021-07-08 10:41:30|15680.5|15676.5|15678.5|15674.5|15680.5|15676.5|15678.5|15674.5|6
1625740900000|2021-07-08 10:41:40|15679|15675|15683|15679|15683|15679|15679|15675|10
1625740910000|2021-07-08 10:41:50|15681|15677|15681|15677|15681|15677|15681|15677|2
1625740960000|2021-07-08 10:42:40|15684.5|15680.5|15680|15676|15684.5|15680.5|15680|15676|2
1625741000000|2021-07-08 10:43:20|15687|15683|15687|15683|15687|15683|15687|15683|2
1625741020000|2021-07-08 10:43:40|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|6
1625741030000|2021-07-08 10:43:50|15677|15673|15680.5|15676.5|15680.5|15676.5|15677|15673|4
1625741100000|2021-07-08 10:45:00|15677|15673|15676.5|15672.5|15677|15673|15676.5|15672.5|13
1625741110000|2021-07-08 10:45:10|||||||||1
1625741220000|2021-07-08 10:47:00|15688|15684|15688|15684|15688|15684|15688|15684|10
1625741240000|2021-07-08 10:47:20|15686|15682|15685|15681|15686|15682|15685|15681|8
1625741280000|2021-07-08 10:48:00|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625741300000|2021-07-08 10:48:20|15687|15683|15688.5|15684.5|15688.5|15684.5|15687|15683|9
1625741330000|2021-07-08 10:48:50|15696|15692|15693|15689|15696|15692|15693|15689|3
1625741350000|2021-07-08 10:49:10|15695.5|15691.5|15688.5|15684.5|15695.5|15691.5|15688.5|15684.5|14
1625741360000|2021-07-08 10:49:20|15689|15685|15689.5|15685.5|15689.5|15685.5|15688.5|15684.5|3
1625741370000|2021-07-08 10:49:30|15690|15686|15688.5|15684.5|15690|15686|15688.5|15684.5|3
1625741380000|2021-07-08 10:49:40|15690|15686|15690.5|15686.5|15690.5|15686.5|15690|15686|4
1625741390000|2021-07-08 10:49:50|15688.5|15684.5|15688|15684|15688.5|15684.5|15688|15684|4
1625741400000|2021-07-08 10:50:00|15689|15685|15689|15685|15689|15685|15689|15685|6
1625741440000|2021-07-08 10:50:40|15693|15689|15693|15689|15693|15689|15693|15689|1
1625741450000|2021-07-08 10:50:50|15691|15687|15691|15687|15691|15687|15691|15687|1
1625741460000|2021-07-08 10:51:00|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625741500000|2021-07-08 10:51:40|15696|15692|15694|15690|15696|15692|15694|15690|3
1625741510000|2021-07-08 10:51:50|||||||||1
1625741530000|2021-07-08 10:52:10|15695|15691|15695|15691|15695|15691|15695|15691|5
1625741540000|2021-07-08 10:52:20|15694.5|15690.5|15691.5|15687.5|15694.5|15690.5|15691.5|15687.5|11
1625741610000|2021-07-08 10:53:30|||||||||1
1625741640000|2021-07-08 10:54:00|15698|15694|15698|15694|15698|15694|15698|15694|1
1625741700000|2021-07-08 10:55:00|15697|15693|15697|15693|15697|15693|15697|15693|1
1625741720000|2021-07-08 10:55:20|15692.5|15688.5|15691.5|15687.5|15692.5|15688.5|15691.5|15687.5|6
1625741740000|2021-07-08 10:55:40|15688|15684|15688.5|15684.5|15688.5|15684.5|15688|15684|5
1625741780000|2021-07-08 10:56:20|||||||||2
1625741860000|2021-07-08 10:57:40|15691.5|15687.5|15694.5|15690.5|15694.5|15690.5|15691.5|15687.5|5
1625741880000|2021-07-08 10:58:00|15700|15696|15700|15696|15700|15696|15700|15696|1
1625741990000|2021-07-08 10:59:50|15701.5|15697.5|15700.5|15696.5|15702|15698|15698.5|15694.5|10
1625742000000|2021-07-08 11:00:00|15703|15699|15703|15699|15705|15701|15702.5|15698.5|10
1625742010000|2021-07-08 11:00:10|15703.5|15699.5|15705|15701|15705.5|15701.5|15703.5|15699.5|55
1625742020000|2021-07-08 11:00:20|15703.5|15699.5|15703|15699|15704|15700|15703|15699|22
1625742030000|2021-07-08 11:00:30|15704.5|15700.5|15704.5|15700.5|15705.5|15701.5|15704.5|15700.5|10
1625742040000|2021-07-08 11:00:40|15704|15700|15703.5|15699.5|15704|15700|15703.5|15699.5|3
1625742050000|2021-07-08 11:00:50|15704|15700|15704|15700|15704|15700|15704|15700|2
1625742060000|2021-07-08 11:01:00|15707|15703|15703|15699|15707|15703|15703|15699|4
1625742070000|2021-07-08 11:01:10|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|3
1625742090000|2021-07-08 11:01:30|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|4
1625742110000|2021-07-08 11:01:50|15705.5|15701.5|15705|15701|15705.5|15701.5|15705|15701|4
1625742120000|2021-07-08 11:02:00|15707|15703|15703.5|15699.5|15707|15703|15703.5|15699.5|3
1625742130000|2021-07-08 11:02:10|15703|15699|15700|15696|15703|15699|15700|15696|12
1625742160000|2021-07-08 11:02:40|15702|15698|15701|15697|15702.5|15698.5|15701|15697|5
1625742180000|2021-07-08 11:03:00|15699.5|15695.5|15701|15697|15702|15698|15699.5|15695.5|9
1625742220000|2021-07-08 11:03:40|15701.5|15697.5|15701|15697|15701.5|15697.5|15701|15697|2
1625742230000|2021-07-08 11:03:50|||||||||1
1625742240000|2021-07-08 11:04:00|15700|15696|15700|15696|15700|15696|15700|15696|1
1625742260000|2021-07-08 11:04:20|15698.5|15694.5|15698|15694|15698.5|15694.5|15698|15694|5
1625742270000|2021-07-08 11:04:30|15697|15693|15697|15693|15697|15693|15697|15693|1
1625742290000|2021-07-08 11:04:50|15696|15692|15694.5|15690.5|15696|15692|15694.5|15690.5|4
1625742300000|2021-07-08 11:05:00|15697|15693|15697|15693|15697|15693|15697|15693|1
1625742310000|2021-07-08 11:05:10|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625742320000|2021-07-08 11:05:20|15694|15690|15693.5|15689.5|15695.5|15691.5|15693.5|15689.5|15
1625742340000|2021-07-08 11:05:40|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|13
1625742350000|2021-07-08 11:05:50|15692|15688|15690.5|15686.5|15692|15688|15690.5|15686.5|10
1625742360000|2021-07-08 11:06:00|15691.5|15687.5|15691.5|15687.5|15692.5|15688.5|15690|15686|12
1625742380000|2021-07-08 11:06:20|15692.5|15688.5|15692|15688|15692.5|15688.5|15692|15688|6
1625742420000|2021-07-08 11:07:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15692.5|15688.5|7
1625742430000|2021-07-08 11:07:10|15695|15691|15695|15691|15695|15691|15695|15691|1
1625742440000|2021-07-08 11:07:20|15697.5|15693.5|15697.5|15693.5|15698|15694|15697.5|15693.5|18
1625742470000|2021-07-08 11:07:50|15696.5|15692.5|15695.5|15691.5|15696.5|15692.5|15695|15691|10
1625742480000|2021-07-08 11:08:00|15697.5|15693.5|15695.5|15691.5|15697.5|15693.5|15695.5|15691.5|2
1625742490000|2021-07-08 11:08:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625742520000|2021-07-08 11:08:40|15693|15689|15692|15688|15693|15689|15692|15688|7
1625742540000|2021-07-08 11:09:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625742560000|2021-07-08 11:09:20|15693|15689|15693|15689|15693|15689|15693|15689|1
1625742570000|2021-07-08 11:09:30|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|6
1625742580000|2021-07-08 11:09:40|15692|15688|15692|15688|15692|15688|15692|15688|1
1625742590000|2021-07-08 11:09:50|15691.5|15687.5|15691|15687|15691.5|15687.5|15691|15687|2
1625742600000|2021-07-08 11:10:00|15692.5|15688.5|15691|15687|15692.5|15688.5|15691|15687|3
1625742610000|2021-07-08 11:10:10|15689.5|15685.5|15689|15685|15690.5|15686.5|15689|15685|7
1625742620000|2021-07-08 11:10:20|15690.5|15686.5|15691|15687|15691|15687|15690.5|15686.5|7
1625742630000|2021-07-08 11:10:30|15691.5|15687.5|15692|15688|15692|15688|15691.5|15687.5|5
1625742640000|2021-07-08 11:10:40|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1625742650000|2021-07-08 11:10:50|15691|15687|15690.5|15686.5|15691|15687|15690.5|15686.5|2
1625742660000|2021-07-08 11:11:00|||||||||1
1625742670000|2021-07-08 11:11:10|15690|15686|15689|15685|15691.5|15687.5|15689|15685|15
1625742680000|2021-07-08 11:11:20|15688.5|15684.5|15687.5|15683.5|15688.5|15684.5|15687.5|15683.5|10
1625742690000|2021-07-08 11:11:30|15687|15683|15686.5|15682.5|15687|15683|15686.5|15682.5|4
1625742700000|2021-07-08 11:11:40|15686|15682|15686.5|15682.5|15686.5|15682.5|15685.5|15681.5|9
1625742710000|2021-07-08 11:11:50|15685|15681|15686|15682|15686|15682|15685|15681|2
1625742720000|2021-07-08 11:12:00|15686.5|15682.5|15687.5|15683.5|15688|15684|15686.5|15682.5|7
1625742730000|2021-07-08 11:12:10|15688|15684|15688|15684|15688|15684|15688|15684|1
1625742770000|2021-07-08 11:12:50|15685|15681|15684.5|15680.5|15685|15681|15684.5|15680.5|4
1625742780000|2021-07-08 11:13:00|15685|15681|15684.5|15680.5|15685.5|15681.5|15684.5|15680.5|3
1625742790000|2021-07-08 11:13:10|15685|15681|15684.5|15680.5|15685|15681|15684.5|15680.5|5
1625742800000|2021-07-08 11:13:20|||||||||1
1625742810000|2021-07-08 11:13:30|15685|15681|15684.5|15680.5|15685|15681|15684.5|15680.5|2
1625742820000|2021-07-08 11:13:40|15684|15680|15681.5|15677.5|15684.5|15680.5|15681.5|15677.5|25
1625742830000|2021-07-08 11:13:50|15681|15677|15680.5|15676.5|15681|15677|15679|15675|17
1625742840000|2021-07-08 11:14:00|15679.5|15675.5|15679.5|15675.5|15680.5|15676.5|15678.5|15674.5|6
1625742850000|2021-07-08 11:14:10|15680|15676|15681.5|15677.5|15681.5|15677.5|15679|15675|13
1625742860000|2021-07-08 11:14:20|15682|15678|15682.5|15678.5|15682.5|15678.5|15681|15677|4
1625742870000|2021-07-08 11:14:30|15683|15679|15683|15679|15684.5|15680.5|15682|15678|8
1625742890000|2021-07-08 11:14:50|15682|15678|15683.5|15679.5|15683.5|15679.5|15682|15678|5
1625742900000|2021-07-08 11:15:00|15687.5|15683.5|15689|15685|15689|15685|15687|15683|4
1625742910000|2021-07-08 11:15:10|15691|15687|15690|15686|15691|15687|15690|15686|3
1625742920000|2021-07-08 11:15:20|||||||||1
1625742940000|2021-07-08 11:15:40|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|3
1625742960000|2021-07-08 11:16:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625742980000|2021-07-08 11:16:20|15687|15683|15686|15682|15687|15683|15686|15682|2
1625743010000|2021-07-08 11:16:50|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|5
1625743020000|2021-07-08 11:17:00|15684|15680|15685|15681|15685|15681|15684|15680|5
1625743030000|2021-07-08 11:17:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|2
1625743060000|2021-07-08 11:17:40|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625743070000|2021-07-08 11:17:50|15689|15685|15688|15684|15689|15685|15688|15684|3
1625743080000|2021-07-08 11:18:00|15691|15687|15691|15687|15691|15687|15691|15687|1
1625743090000|2021-07-08 11:18:10|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625743100000|2021-07-08 11:18:20|15692.5|15688.5|15691|15687|15692.5|15688.5|15690.5|15686.5|3
1625743130000|2021-07-08 11:18:50|15692|15688|15692|15688|15692|15688|15692|15688|1
1625743140000|2021-07-08 11:19:00|15693|15689|15692.5|15688.5|15695|15691|15692.5|15688.5|4
1625743170000|2021-07-08 11:19:30|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|3
1625743200000|2021-07-08 11:20:00|15688|15684|15688|15684|15688|15684|15688|15684|1
1625743220000|2021-07-08 11:20:20|15688.5|15684.5|15687|15683|15688.5|15684.5|15687|15683|6
1625743240000|2021-07-08 11:20:40|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|2
1625743260000|2021-07-08 11:21:00|15688|15684|15686.5|15682.5|15688|15684|15686.5|15682.5|3
1625743280000|2021-07-08 11:21:20|15691|15687|15690.5|15686.5|15691|15687|15690.5|15686.5|4
1625743290000|2021-07-08 11:21:30|15691|15687|15691|15687|15691|15687|15691|15687|2
1625743300000|2021-07-08 11:21:40|15692|15688|15693.5|15689.5|15693.5|15689.5|15692|15688|9
1625743310000|2021-07-08 11:21:50|15693|15689|15692.5|15688.5|15693|15689|15692.5|15688.5|5
1625743320000|2021-07-08 11:22:00|15691.5|15687.5|15691|15687|15691.5|15687.5|15690|15686|7
1625743330000|2021-07-08 11:22:10|15692|15688|15692|15688|15693.5|15689.5|15691.5|15687.5|13
1625743350000|2021-07-08 11:22:30|15690|15686|15690|15686|15690.5|15686.5|15690|15686|3
1625743360000|2021-07-08 11:22:40|15689.5|15685.5|15690.5|15686.5|15690.5|15686.5|15689.5|15685.5|3
1625743370000|2021-07-08 11:22:50|15689|15685|15689.5|15685.5|15690.5|15686.5|15689|15685|3
1625743380000|2021-07-08 11:23:00|15691|15687|15692|15688|15692|15688|15690.5|15686.5|4
1625743390000|2021-07-08 11:23:10|15691.5|15687.5|15690.5|15686.5|15691.5|15687.5|15690.5|15686.5|2
1625743400000|2021-07-08 11:23:20|15691.5|15687.5|15690.5|15686.5|15693|15689|15690.5|15686.5|7
1625743410000|2021-07-08 11:23:30|15690|15686|15691|15687|15691|15687|15690|15686|2
1625743420000|2021-07-08 11:23:40|15691.5|15687.5|15689.5|15685.5|15691.5|15687.5|15689.5|15685.5|3
1625743440000|2021-07-08 11:24:00|15691|15687|15691|15687|15691|15687|15691|15687|1
1625743450000|2021-07-08 11:24:10|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1625743460000|2021-07-08 11:24:20|15688.5|15684.5|15687|15683|15688.5|15684.5|15687|15683|3
1625743470000|2021-07-08 11:24:30|15688.5|15684.5|15687|15683|15688.5|15684.5|15687|15683|5
1625743480000|2021-07-08 11:24:40|15689|15685|15689|15685|15689|15685|15689|15685|3
1625743500000|2021-07-08 11:25:00|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625743510000|2021-07-08 11:25:10|15690|15686|15691.5|15687.5|15691.5|15687.5|15690|15686|2
1625743520000|2021-07-08 11:25:20|15688|15684|15688|15684|15688|15684|15688|15684|3
1625743560000|2021-07-08 11:26:00|15691|15687|15689|15685|15691.5|15687.5|15689|15685|6
1625743580000|2021-07-08 11:26:20|15691|15687|15690|15686|15691.5|15687.5|15690|15686|5
1625743610000|2021-07-08 11:26:50|15693.5|15689.5|15692|15688|15695|15691|15692|15688|7
1625743620000|2021-07-08 11:27:00|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625743630000|2021-07-08 11:27:10|15692|15688|15692|15688|15692|15688|15692|15688|1
1625743640000|2021-07-08 11:27:20|15686|15682|15686|15682|15686|15682|15686|15682|2
1625743650000|2021-07-08 11:27:30|15685|15681|15685|15681|15685|15681|15685|15681|2
1625743660000|2021-07-08 11:27:40|15687|15683|15687|15683|15687|15683|15687|15683|1
1625743670000|2021-07-08 11:27:50|15687.5|15683.5|15688.5|15684.5|15688.5|15684.5|15687.5|15683.5|4
1625743680000|2021-07-08 11:28:00|15689|15685|15689|15685|15689|15685|15689|15685|1
1625743690000|2021-07-08 11:28:10|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625743700000|2021-07-08 11:28:20|15687|15683|15687|15683|15687|15683|15687|15683|7
1625743710000|2021-07-08 11:28:30|15686|15682|15686|15682|15686|15682|15686|15682|3
1625743730000|2021-07-08 11:28:50|15686.5|15682.5|15687|15683|15687|15683|15686.5|15682.5|7
1625743740000|2021-07-08 11:29:00|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625743760000|2021-07-08 11:29:20|15687|15683|15687|15683|15687|15683|15687|15683|2
1625743770000|2021-07-08 11:29:30|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|4
1625743780000|2021-07-08 11:29:40|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625743790000|2021-07-08 11:29:50|15686|15682|15686|15682|15686|15682|15686|15682|1
1625743800000|2021-07-08 11:30:00|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|7
1625743810000|2021-07-08 11:30:10|15685|15681|15684|15680|15685.5|15681.5|15684|15680|4
1625743820000|2021-07-08 11:30:20|15683|15679|15683.5|15679.5|15683.5|15679.5|15683|15679|3
1625743830000|2021-07-08 11:30:30|15683|15679|15682.5|15678.5|15683|15679|15682.5|15678.5|5
1625743840000|2021-07-08 11:30:40|15683|15679|15683|15679|15683|15679|15682.5|15678.5|4
1625743850000|2021-07-08 11:30:50|15683.5|15679.5|15684|15680|15684|15680|15683.5|15679.5|4
1625743860000|2021-07-08 11:31:00|15684.5|15680.5|15686.5|15682.5|15686.5|15682.5|15684.5|15680.5|2
1625743870000|2021-07-08 11:31:10|15684.5|15680.5|15682.5|15678.5|15684.5|15680.5|15682.5|15678.5|4
1625743880000|2021-07-08 11:31:20|||||||||2
1625743890000|2021-07-08 11:31:30|15682|15678|15680.5|15676.5|15682|15678|15679.5|15675.5|7
1625743900000|2021-07-08 11:31:40|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|7
1625743910000|2021-07-08 11:31:50|15682|15678|15682|15678|15682|15678|15682|15678|2
1625743920000|2021-07-08 11:32:00|15682.5|15678.5|15682.5|15678.5|15682.5|15678.5|15682|15678|5
1625743930000|2021-07-08 11:32:10|15681.5|15677.5|15681|15677|15681.5|15677.5|15681|15677|3
1625743940000|2021-07-08 11:32:20|||||||||10
1625743950000|2021-07-08 11:32:30|15682|15678|15682|15678|15682|15678|15682|15678|1
1625743960000|2021-07-08 11:32:40|15681|15677|15681|15677|15681|15677|15681|15677|8
1625743970000|2021-07-08 11:32:50|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|5
1625743990000|2021-07-08 11:33:10|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|3
1625744000000|2021-07-08 11:33:20|15680|15676|15679|15675|15680|15676|15679|15675|7
1625744010000|2021-07-08 11:33:30|15679.5|15675.5|15680|15676|15680|15676|15679.5|15675.5|5
1625744020000|2021-07-08 11:33:40|15681|15677|15681|15677|15681|15677|15681|15677|1
1625744030000|2021-07-08 11:33:50|15683|15679|15684|15680|15684|15680|15683|15679|2
1625744040000|2021-07-08 11:34:00|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|1
1625744050000|2021-07-08 11:34:10|15685|15681|15685|15681|15685|15681|15685|15681|1
1625744060000|2021-07-08 11:34:20|||||||||4
1625744070000|2021-07-08 11:34:30|15686|15682|15686|15682|15686|15682|15686|15682|1
1625744080000|2021-07-08 11:34:40|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625744100000|2021-07-08 11:35:00|15687|15683|15687|15683|15687|15683|15687|15683|2
1625744110000|2021-07-08 11:35:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1625744120000|2021-07-08 11:35:20|15685|15681|15685|15681|15685|15681|15685|15681|1
1625744140000|2021-07-08 11:35:40|15685.5|15681.5|15687.5|15683.5|15687.5|15683.5|15685.5|15681.5|3
1625744160000|2021-07-08 11:36:00|15688|15684|15686|15682|15688|15684|15686|15682|3
1625744170000|2021-07-08 11:36:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1625744180000|2021-07-08 11:36:20|15686|15682|15686|15682|15686|15682|15686|15682|1
1625744200000|2021-07-08 11:36:40|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625744220000|2021-07-08 11:37:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625744240000|2021-07-08 11:37:20|15691|15687|15691|15687|15692|15688|15691|15687|14
1625744260000|2021-07-08 11:37:40|||||||||1
1625744270000|2021-07-08 11:37:50|15690|15686|15690|15686|15690|15686|15690|15686|3
1625744280000|2021-07-08 11:38:00|||||||||2
1625744300000|2021-07-08 11:38:20|15689|15685|15689|15685|15689|15685|15689|15685|1
1625744310000|2021-07-08 11:38:30|15687.5|15683.5|15686.5|15682.5|15687.5|15683.5|15686|15682|12
1625744320000|2021-07-08 11:38:40|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625744330000|2021-07-08 11:38:50|15687|15683|15687|15683|15687|15683|15686|15682|5
1625744340000|2021-07-08 11:39:00|15686|15682|15686|15682|15686|15682|15686|15682|1
1625744350000|2021-07-08 11:39:10|15687|15683|15688|15684|15688|15684|15687|15683|4
1625744370000|2021-07-08 11:39:30|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625744380000|2021-07-08 11:39:40|15688|15684|15688|15684|15688|15684|15688|15684|2
1625744390000|2021-07-08 11:39:50|15689|15685|15689|15685|15689|15685|15689|15685|1
1625744400000|2021-07-08 11:40:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625744410000|2021-07-08 11:40:10|15687.5|15683.5|15687|15683|15687.5|15683.5|15687|15683|3
1625744420000|2021-07-08 11:40:20|15690.5|15686.5|15687.5|15683.5|15690.5|15686.5|15687.5|15683.5|2
1625744460000|2021-07-08 11:41:00|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|2
1625744480000|2021-07-08 11:41:20|||||||||1
1625744490000|2021-07-08 11:41:30|15690|15686|15690|15686|15690|15686|15690|15686|6
1625744500000|2021-07-08 11:41:40|15690.5|15686.5|15690|15686|15690.5|15686.5|15689.5|15685.5|7
1625744510000|2021-07-08 11:41:50|15690.5|15686.5|15689.5|15685.5|15690.5|15686.5|15689|15685|9
1625744520000|2021-07-08 11:42:00|15689|15685|15690|15686|15690|15686|15689|15685|7
1625744530000|2021-07-08 11:42:10|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1625744540000|2021-07-08 11:42:20|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625744550000|2021-07-08 11:42:30|15686|15682|15689|15685|15689|15685|15686|15682|2
1625744570000|2021-07-08 11:42:50|||||||||1
1625744590000|2021-07-08 11:43:10|||||||||1
1625744610000|2021-07-08 11:43:30|||||||||1
1625744620000|2021-07-08 11:43:40|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|2
1625744630000|2021-07-08 11:43:50|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625744640000|2021-07-08 11:44:00|15687.5|15683.5|15687|15683|15687.5|15683.5|15687|15683|2
1625744650000|2021-07-08 11:44:10|15688|15684|15688|15684|15688|15684|15688|15684|6
1625744670000|2021-07-08 11:44:30|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625744680000|2021-07-08 11:44:40|15687|15683|15687.5|15683.5|15687.5|15683.5|15687|15683|16
1625744690000|2021-07-08 11:44:50|15687|15683|15687.5|15683.5|15687.5|15683.5|15687|15683|14
1625744700000|2021-07-08 11:45:00|15689.5|15685.5|15690|15686|15690|15686|15689.5|15685.5|21
1625744710000|2021-07-08 11:45:10|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|4
1625744720000|2021-07-08 11:45:20|15691|15687|15690.5|15686.5|15691|15687|15690.5|15686.5|9
1625744730000|2021-07-08 11:45:30|||||||||2
1625744740000|2021-07-08 11:45:40|15689|15685|15690|15686|15690|15686|15689|15685|9
1625744750000|2021-07-08 11:45:50|15691|15687|15691|15687|15691|15687|15691|15687|2
1625744760000|2021-07-08 11:46:00|15691.5|15687.5|15692.5|15688.5|15692.5|15688.5|15691.5|15687.5|11
1625744770000|2021-07-08 11:46:10|15693|15689|15693|15689|15693|15689|15693|15689|2
1625744780000|2021-07-08 11:46:20|15691.5|15687.5|15692|15688|15692|15688|15691|15687|5
1625744790000|2021-07-08 11:46:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625744800000|2021-07-08 11:46:40|15690.5|15686.5|15691|15687|15691|15687|15690.5|15686.5|18
1625744810000|2021-07-08 11:46:50|||||||||1
1625744820000|2021-07-08 11:47:00|15690|15686|15690.5|15686.5|15690.5|15686.5|15690|15686|3
1625744840000|2021-07-08 11:47:20|15689.5|15685.5|15690|15686|15690|15686|15689.5|15685.5|3
1625744850000|2021-07-08 11:47:30|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|2
1625744860000|2021-07-08 11:47:40|15691|15687|15691|15687|15691|15687|15691|15687|1
1625744870000|2021-07-08 11:47:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625744880000|2021-07-08 11:48:00|15687|15683|15687.5|15683.5|15687.5|15683.5|15687|15683|4
1625744890000|2021-07-08 11:48:10|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|4
1625744900000|2021-07-08 11:48:20|15686|15682|15686.5|15682.5|15686.5|15682.5|15686|15682|4
1625744910000|2021-07-08 11:48:30|15686|15682|15686|15682|15686|15682|15686|15682|3
1625744920000|2021-07-08 11:48:40|15687|15683|15685.5|15681.5|15687|15683|15685.5|15681.5|2
1625744940000|2021-07-08 11:49:00|||||||||3
1625744950000|2021-07-08 11:49:10|15686|15682|15687|15683|15687|15683|15686|15682|16
1625744960000|2021-07-08 11:49:20|15688|15684|15688|15684|15688|15684|15688|15684|1
1625744980000|2021-07-08 11:49:40|15689|15685|15689|15685|15689|15685|15689|15685|1
1625744990000|2021-07-08 11:49:50|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|10
1625745000000|2021-07-08 11:50:00|15691.5|15687.5|15691|15687|15691.5|15687.5|15691|15687|2
1625745010000|2021-07-08 11:50:10|||||||||1
1625745020000|2021-07-08 11:50:20|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625745030000|2021-07-08 11:50:30|15693|15689|15693|15689|15693|15689|15693|15689|1
1625745040000|2021-07-08 11:50:40|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1625745050000|2021-07-08 11:50:50|15692.5|15688.5|15693.5|15689.5|15693.5|15689.5|15692.5|15688.5|2
1625745060000|2021-07-08 11:51:00|||||||||1
1625745070000|2021-07-08 11:51:10|15690|15686|15690.5|15686.5|15690.5|15686.5|15690|15686|2
1625745080000|2021-07-08 11:51:20|15691|15687|15691|15687|15691|15687|15691|15687|3
1625745090000|2021-07-08 11:51:30|15693|15689|15693|15689|15693|15689|15693|15689|1
1625745110000|2021-07-08 11:51:50|15690|15686|15691|15687|15691|15687|15689|15685|6
1625745120000|2021-07-08 11:52:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625745130000|2021-07-08 11:52:10|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625745150000|2021-07-08 11:52:30|15692|15688|15692|15688|15692|15688|15692|15688|1
1625745170000|2021-07-08 11:52:50|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625745180000|2021-07-08 11:53:00|||||||||2
1625745190000|2021-07-08 11:53:10|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625745200000|2021-07-08 11:53:20|15690|15686|15690|15686|15690|15686|15690|15686|1
1625745210000|2021-07-08 11:53:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625745230000|2021-07-08 11:53:50|15688|15684|15688|15684|15688|15684|15688|15684|1
1625745250000|2021-07-08 11:54:10|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|4
1625745260000|2021-07-08 11:54:20|15688|15684|15688|15684|15688|15684|15688|15684|1
1625745270000|2021-07-08 11:54:30|15686|15682|15686|15682|15686|15682|15686|15682|2
1625745280000|2021-07-08 11:54:40|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625745300000|2021-07-08 11:55:00|15688|15684|15688|15684|15688|15684|15688|15684|1
1625745320000|2021-07-08 11:55:20|15686|15682|15686.5|15682.5|15686.5|15682.5|15684.5|15680.5|3
1625745330000|2021-07-08 11:55:30|15685|15681|15685|15681|15685|15681|15685|15681|1
1625745340000|2021-07-08 11:55:40|15686|15682|15686|15682|15686|15682|15686|15682|1
1625745350000|2021-07-08 11:55:50|15684|15680|15684|15680|15684|15680|15684|15680|1
1625745360000|2021-07-08 11:56:00|15686|15682|15686|15682|15686|15682|15686|15682|1
1625745380000|2021-07-08 11:56:20|15685|15681|15685|15681|15686|15682|15685|15681|3
1625745390000|2021-07-08 11:56:30|15685.5|15681.5|15686|15682|15686|15682|15685.5|15681.5|5
1625745400000|2021-07-08 11:56:40|15688|15684|15688|15684|15688|15684|15688|15684|1
1625745410000|2021-07-08 11:56:50|15687|15683|15687|15683|15687|15683|15687|15683|1
1625745420000|2021-07-08 11:57:00|15688|15684|15689|15685|15689|15685|15688|15684|2
1625745440000|2021-07-08 11:57:20|15688|15684|15688|15684|15688|15684|15688|15684|2
1625745460000|2021-07-08 11:57:40|||||||||1
1625745470000|2021-07-08 11:57:50|15687|15683|15687|15683|15687|15683|15687|15683|2
1625745480000|2021-07-08 11:58:00|15688|15684|15690|15686|15690|15686|15688|15684|3
1625745500000|2021-07-08 11:58:20|||||||||1
1625745510000|2021-07-08 11:58:30|15689|15685|15689|15685|15689|15685|15689|15685|1
1625745530000|2021-07-08 11:58:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625745540000|2021-07-08 11:59:00|15687.5|15683.5|15687.5|15683.5|15689|15685|15687.5|15683.5|3
1625745550000|2021-07-08 11:59:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625745570000|2021-07-08 11:59:30|||||||||1
1625745590000|2021-07-08 11:59:50|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625745610000|2021-07-08 12:00:10|15687|15683|15687|15683|15687|15683|15687|15683|1
1625745620000|2021-07-08 12:00:20|15686|15682|15686|15682|15686|15682|15686|15682|1
1625745630000|2021-07-08 12:00:30|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625745640000|2021-07-08 12:00:40|15683.5|15679.5|15683|15679|15683.5|15679.5|15683|15679|2
1625745650000|2021-07-08 12:00:50|15684|15680|15684|15680|15684|15680|15684|15680|1
1625745670000|2021-07-08 12:01:10|15683|15679|15683|15679|15683|15679|15683|15679|2
1625745680000|2021-07-08 12:01:20|15682.5|15678.5|15683|15679|15683|15679|15682.5|15678.5|9
1625745690000|2021-07-08 12:01:30|15684|15680|15684|15680|15684|15680|15684|15680|1
1625745700000|2021-07-08 12:01:40|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|2
1625745710000|2021-07-08 12:01:50|||||||||1
1625745720000|2021-07-08 12:02:00|15684|15680|15684.5|15680.5|15684.5|15680.5|15684|15680|3
1625745730000|2021-07-08 12:02:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1625745750000|2021-07-08 12:02:30|||||||||1
1625745770000|2021-07-08 12:02:50|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|1
1625745790000|2021-07-08 12:03:10|15682|15678|15681|15677|15682|15678|15680.5|15676.5|7
1625745800000|2021-07-08 12:03:20|||||||||1
1625745820000|2021-07-08 12:03:40|15682|15678|15682|15678|15682|15678|15682|15678|2
1625745830000|2021-07-08 12:03:50|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|4
1625745840000|2021-07-08 12:04:00|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|1
1625745850000|2021-07-08 12:04:10|||||||||3
1625745860000|2021-07-08 12:04:20|15681|15677|15681|15677|15681|15677|15681|15677|11
1625745870000|2021-07-08 12:04:30|||||||||2
1625745890000|2021-07-08 12:04:50|15680.5|15676.5|15679|15675|15680.5|15676.5|15679|15675|8
1625745900000|2021-07-08 12:05:00|15679.5|15675.5|15679|15675|15679.5|15675.5|15679|15675|2
1625745920000|2021-07-08 12:05:20|15678.5|15674.5|15677|15673|15678.5|15674.5|15677|15673|16
1625745930000|2021-07-08 12:05:30|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15
1625745940000|2021-07-08 12:05:40|15677.5|15673.5|15678.5|15674.5|15678.5|15674.5|15677.5|15673.5|5
1625745950000|2021-07-08 12:05:50|15677.5|15673.5|15676.5|15672.5|15678|15674|15676.5|15672.5|19
1625745960000|2021-07-08 12:06:00|15677|15673|15677|15673|15677.5|15673.5|15677|15673|7
1625745980000|2021-07-08 12:06:20|15677.5|15673.5|15678.5|15674.5|15678.5|15674.5|15677.5|15673.5|3
1625745990000|2021-07-08 12:06:30|||||||||1
1625746000000|2021-07-08 12:06:40|15677|15673|15677.5|15673.5|15677.5|15673.5|15677|15673|2
1625746020000|2021-07-08 12:07:00|15679|15675|15679|15675|15679|15675|15679|15675|1
1625746030000|2021-07-08 12:07:10|15678|15674|15679|15675|15679|15675|15678|15674|4
1625746050000|2021-07-08 12:07:30|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|1
1625746060000|2021-07-08 12:07:40|15678|15674|15678.5|15674.5|15678.5|15674.5|15678|15674|7
1625746070000|2021-07-08 12:07:50|||||||||2
1625746110000|2021-07-08 12:08:30|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15
1625746120000|2021-07-08 12:08:40|15676|15672|15675|15671|15676.5|15672.5|15675|15671|22
1625746130000|2021-07-08 12:08:50|15675.5|15671.5|15676|15672|15676|15672|15675.5|15671.5|6
1625746140000|2021-07-08 12:09:00|15676.5|15672.5|15677|15673|15677|15673|15676.5|15672.5|18
1625746170000|2021-07-08 12:09:30|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|7
1625746180000|2021-07-08 12:09:40|15677|15673|15676.5|15672.5|15677|15673|15676.5|15672.5|10
1625746190000|2021-07-08 12:09:50|15674.5|15670.5|15675|15671|15675.5|15671.5|15674|15670|31
1625746200000|2021-07-08 12:10:00|15675.5|15671.5|15676|15672|15676|15672|15675.5|15671.5|19
1625746210000|2021-07-08 12:10:10|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|3
1625746230000|2021-07-08 12:10:30|15677|15673|15677|15673|15677|15673|15677|15673|22
1625746240000|2021-07-08 12:10:40|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|15676.5|15672.5|1
1625746260000|2021-07-08 12:11:00|15677|15673|15676.5|15672.5|15677|15673|15676|15672|21
1625746270000|2021-07-08 12:11:10|15677|15673|15677|15673|15677|15673|15677|15673|1
1625746280000|2021-07-08 12:11:20|15676|15672|15675.5|15671.5|15676|15672|15675.5|15671.5|19
1625746290000|2021-07-08 12:11:30|||||||||16
1625746300000|2021-07-08 12:11:40|15674.5|15670.5|15674|15670|15674.5|15670.5|15674|15670|14
1625746310000|2021-07-08 12:11:50|||||||||4
1625746320000|2021-07-08 12:12:00|15674.5|15670.5|15674.5|15670.5|15674.5|15670.5|15674.5|15670.5|20
1625746330000|2021-07-08 12:12:10|15675.5|15671.5|15675.5|15671.5|15675.5|15671.5|15675|15671|4
1625746350000|2021-07-08 12:12:30|15676|15672|15674.5|15670.5|15676|15672|15674.5|15670.5|3
1625746360000|2021-07-08 12:12:40|15675.5|15671.5|15675|15671|15675.5|15671.5|15674.5|15670.5|8
1625746370000|2021-07-08 12:12:50|15676|15672|15676.5|15672.5|15676.5|15672.5|15676|15672|10
1625746380000|2021-07-08 12:13:00|||||||||1
1625746400000|2021-07-08 12:13:20|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|1
1625746410000|2021-07-08 12:13:30|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|3
1625746450000|2021-07-08 12:14:10|15677.5|15673.5|15678|15674|15678|15674|15677.5|15673.5|6
1625746470000|2021-07-08 12:14:30|15679.5|15675.5|15680.5|15676.5|15680.5|15676.5|15679.5|15675.5|3
1625746510000|2021-07-08 12:15:10|15682|15678|15682|15678|15682|15678|15682|15678|7
1625746610000|2021-07-08 12:16:50|15685|15681|15685|15681|15685.5|15681.5|15685|15681|6
1625746650000|2021-07-08 12:17:30|15685.5|15681.5|15686|15682|15686|15682|15685.5|15681.5|13
1625746660000|2021-07-08 12:17:40|15687.5|15683.5|15689|15685|15689|15685|15687.5|15683.5|6
1625746670000|2021-07-08 12:17:50|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1625746700000|2021-07-08 12:18:20|15689|15685|15690.5|15686.5|15690.5|15686.5|15689|15685|2
1625746710000|2021-07-08 12:18:30|15691|15687|15691.5|15687.5|15691.5|15687.5|15691|15687|2
1625746720000|2021-07-08 12:18:40|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|2
1625746750000|2021-07-08 12:19:10|15694|15690|15694|15690|15694|15690|15694|15690|1
1625746770000|2021-07-08 12:19:30|15694.5|15690.5|15696.5|15692.5|15696.5|15692.5|15694.5|15690.5|4
1625746790000|2021-07-08 12:19:50|15696|15692|15696|15692|15696|15692|15696|15692|1
1625746800000|2021-07-08 12:20:00|15694|15690|15694|15690|15694|15690|15694|15690|2
1625746820000|2021-07-08 12:20:20|||||||||1
1625746840000|2021-07-08 12:20:40|15693.5|15689.5|15694|15690|15694|15690|15693.5|15689.5|2
1625746850000|2021-07-08 12:20:50|||||||||4
1625746860000|2021-07-08 12:21:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|4
1625746880000|2021-07-08 12:21:20|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625746890000|2021-07-08 12:21:30|15692|15688|15692.5|15688.5|15692.5|15688.5|15692|15688|2
1625746930000|2021-07-08 12:22:10|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625746980000|2021-07-08 12:23:00|15691|15687|15691|15687|15691|15687|15691|15687|1
1625747010000|2021-07-08 12:23:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625747020000|2021-07-08 12:23:40|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|5
1625747030000|2021-07-08 12:23:50|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625747040000|2021-07-08 12:24:00|15694|15690|15695|15691|15695|15691|15694|15690|7
1625747050000|2021-07-08 12:24:10|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|3
1625747060000|2021-07-08 12:24:20|15698|15694|15697.5|15693.5|15698.5|15694.5|15697.5|15693.5|6
1625747080000|2021-07-08 12:24:40|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625747100000|2021-07-08 12:25:00|15698|15694|15698|15694|15698|15694|15698|15694|1
1625747150000|2021-07-08 12:25:50|||||||||1
1625747160000|2021-07-08 12:26:00|15698.5|15694.5|15699.5|15695.5|15699.5|15695.5|15698.5|15694.5|7
1625747170000|2021-07-08 12:26:10|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625747200000|2021-07-08 12:26:40|15699|15695|15699|15695|15699|15695|15699|15695|1
1625747210000|2021-07-08 12:26:50|15699.5|15695.5|15699|15695|15699.5|15695.5|15699|15695|7
1625747220000|2021-07-08 12:27:00|||||||||1
1625747260000|2021-07-08 12:27:40|15697|15693|15697|15693|15697|15693|15697|15693|1
1625747270000|2021-07-08 12:27:50|15697.5|15693.5|15698.5|15694.5|15698.5|15694.5|15697.5|15693.5|2
1625747280000|2021-07-08 12:28:00|15699|15695|15701|15697|15701|15697|15699|15695|5
1625747290000|2021-07-08 12:28:10|15699.5|15695.5|15701.5|15697.5|15701.5|15697.5|15699.5|15695.5|2
1625747310000|2021-07-08 12:28:30|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|1
1625747320000|2021-07-08 12:28:40|15699|15695|15699|15695|15699|15695|15699|15695|1
1625747340000|2021-07-08 12:29:00|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625747360000|2021-07-08 12:29:20|15699|15695|15699|15695|15699|15695|15699|15695|1
1625747400000|2021-07-08 12:30:00|||||||||2
1625747410000|2021-07-08 12:30:10|15696|15692|15696|15692|15696|15692|15696|15692|5
1625747420000|2021-07-08 12:30:20|15698.5|15694.5|15698|15694|15698.5|15694.5|15696.5|15692.5|12
1625747440000|2021-07-08 12:30:40|15700|15696|15700|15696|15700|15696|15700|15696|2
1625747460000|2021-07-08 12:31:00|15701|15697|15700.5|15696.5|15701|15697|15700.5|15696.5|3
1625747470000|2021-07-08 12:31:10|||||||||1
1625747480000|2021-07-08 12:31:20|15701|15697|15701.5|15697.5|15701.5|15697.5|15701|15697|20
1625747490000|2021-07-08 12:31:30|15703|15699|15703|15699|15703|15699|15703|15699|2
1625747500000|2021-07-08 12:31:40|||||||||1
1625747510000|2021-07-08 12:31:50|15703.5|15699.5|15707.5|15703.5|15707.5|15703.5|15703.5|15699.5|5
1625747520000|2021-07-08 12:32:00|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|2
1625747530000|2021-07-08 12:32:10|15705.5|15701.5|15707.5|15703.5|15707.5|15703.5|15705.5|15701.5|7
1625747540000|2021-07-08 12:32:20|||||||||1
1625747550000|2021-07-08 12:32:30|15708|15704|15708|15704|15708|15704|15708|15704|1
1625747570000|2021-07-08 12:32:50|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|3
1625747580000|2021-07-08 12:33:00|15703|15699|15705.5|15701.5|15705.5|15701.5|15703|15699|5
1625747620000|2021-07-08 12:33:40|15700|15696|15700|15696|15700|15696|15700|15696|2
1625747630000|2021-07-08 12:33:50|||||||||1
1625747640000|2021-07-08 12:34:00|15698.5|15694.5|15699.5|15695.5|15699.5|15695.5|15698.5|15694.5|2
1625747650000|2021-07-08 12:34:10|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625747660000|2021-07-08 12:34:20|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|2
1625747680000|2021-07-08 12:34:40|15695.5|15691.5|15697|15693|15697|15693|15695.5|15691.5|7
1625747690000|2021-07-08 12:34:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|3
1625747700000|2021-07-08 12:35:00|15697|15693|15694|15690|15697|15693|15694|15690|5
1625747720000|2021-07-08 12:35:20|15697|15693|15697.5|15693.5|15697.5|15693.5|15697|15693|2
1625747730000|2021-07-08 12:35:30|15694|15690|15694|15690|15694|15690|15694|15690|5
1625747740000|2021-07-08 12:35:40|15694.5|15690.5|15693|15689|15694.5|15690.5|15693|15689|3
1625747760000|2021-07-08 12:36:00|15694|15690|15694.5|15690.5|15694.5|15690.5|15694|15690|2
1625747770000|2021-07-08 12:36:10|15695|15691|15698|15694|15698|15694|15695|15691|11
1625747780000|2021-07-08 12:36:20|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|40
1625747830000|2021-07-08 12:37:10|15698|15694|15700|15696|15700|15696|15698|15694|52
1625747850000|2021-07-08 12:37:30|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|2
1625747880000|2021-07-08 12:38:00|15700.5|15696.5|15703|15699|15703|15699|15700.5|15696.5|51
1625747900000|2021-07-08 12:38:20|15703.5|15699.5|15704|15700|15704|15700|15703.5|15699.5|19
1625747910000|2021-07-08 12:38:30|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1625747920000|2021-07-08 12:38:40|15706|15702|15706.5|15702.5|15707|15703|15706|15702|9
1625747930000|2021-07-08 12:38:50|15708|15704|15708|15704|15708|15704|15708|15704|35
1625747940000|2021-07-08 12:39:00|15707.5|15703.5|15708|15704|15708|15704|15707|15703|3
1625747950000|2021-07-08 12:39:10|15706|15702|15706|15702|15706|15702|15706|15702|49
1625747970000|2021-07-08 12:39:30|||||||||50
1625747990000|2021-07-08 12:39:50|15708|15704|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|89
1625748000000|2021-07-08 12:40:00|15708|15704|15709|15705|15709|15705|15708|15704|4
1625748020000|2021-07-08 12:40:20|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|2
1625748030000|2021-07-08 12:40:30|15705|15701|15706.5|15702.5|15706.5|15702.5|15705|15701|8
1625748040000|2021-07-08 12:40:40|15707|15703|15707|15703|15707|15703|15706.5|15702.5|3
1625748050000|2021-07-08 12:40:50|15706.5|15702.5|15706|15702|15706.5|15702.5|15706|15702|3
1625748060000|2021-07-08 12:41:00|15707|15703|15707|15703|15707.5|15703.5|15707|15703|11
1625748070000|2021-07-08 12:41:10|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|1
1625748080000|2021-07-08 12:41:20|15705|15701|15705|15701|15705|15701|15705|15701|1
1625748120000|2021-07-08 12:42:00|15702.5|15698.5|15703.5|15699.5|15703.5|15699.5|15702.5|15698.5|3
1625748130000|2021-07-08 12:42:10|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|2
1625748140000|2021-07-08 12:42:20|15707|15703|15707|15703|15707|15703|15707|15703|1
1625748210000|2021-07-08 12:43:30|||||||||1
1625748220000|2021-07-08 12:43:40|15706|15702|15706|15702|15706|15702|15706|15702|11
1625748230000|2021-07-08 12:43:50|15707|15703|15706.5|15702.5|15707|15703|15705.5|15701.5|54
1625748240000|2021-07-08 12:44:00|15709|15705|15709|15705|15709|15705|15709|15705|1
1625748250000|2021-07-08 12:44:10|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|2
1625748260000|2021-07-08 12:44:20|15711|15707|15710.5|15706.5|15711|15707|15710.5|15706.5|4
1625748270000|2021-07-08 12:44:30|15711|15707|15711|15707|15711|15707|15711|15707|3
1625748280000|2021-07-08 12:44:40|15710|15706|15710|15706|15710|15706|15710|15706|1
1625748300000|2021-07-08 12:45:00|15709|15705|15709|15705|15709|15705|15709|15705|1
1625748310000|2021-07-08 12:45:10|15706.5|15702.5|15705.5|15701.5|15706.5|15702.5|15705.5|15701.5|6
1625748320000|2021-07-08 12:45:20|15707.5|15703.5|15708|15704|15708|15704|15707.5|15703.5|3
1625748330000|2021-07-08 12:45:30|15707.5|15703.5|15709|15705|15710|15706|15707.5|15703.5|8
1625748340000|2021-07-08 12:45:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|3
1625748350000|2021-07-08 12:45:50|15712|15708|15711.5|15707.5|15712|15708|15711.5|15707.5|7
1625748360000|2021-07-08 12:46:00|15712|15708|15711.5|15707.5|15712|15708|15711.5|15707.5|3
1625748370000|2021-07-08 12:46:10|15712|15708|15712|15708|15712|15708|15712|15708|1
1625748380000|2021-07-08 12:46:20|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|9
1625748390000|2021-07-08 12:46:30|15713|15709|15713|15709|15713|15709|15713|15709|1
1625748420000|2021-07-08 12:47:00|15714|15710|15715|15711|15715|15711|15714|15710|2
1625748430000|2021-07-08 12:47:10|15716|15712|15716.5|15712.5|15716.5|15712.5|15716|15712|2
1625748440000|2021-07-08 12:47:20|15716|15712|15716|15712|15716|15712|15716|15712|6
1625748480000|2021-07-08 12:48:00|15715.5|15711.5|15716.5|15712.5|15716.5|15712.5|15715.5|15711.5|3
1625748500000|2021-07-08 12:48:20|15715.5|15711.5|15716.5|15712.5|15716.5|15712.5|15715.5|15711.5|8
1625748510000|2021-07-08 12:48:30|15717|15713|15717|15713|15717|15713|15717|15713|1
1625748520000|2021-07-08 12:48:40|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|3
1625748540000|2021-07-08 12:49:00|15718|15714|15718.5|15714.5|15718.5|15714.5|15718|15714|2
1625748600000|2021-07-08 12:50:00|15720|15716|15720|15716|15720|15716|15720|15716|1
1625748610000|2021-07-08 12:50:10|15721|15717|15721|15717|15721.5|15717.5|15721|15717|6
1625748620000|2021-07-08 12:50:20|15720|15716|15720|15716|15720|15716|15720|15716|1
1625748650000|2021-07-08 12:50:50|||||||||2
1625748660000|2021-07-08 12:51:00|15721.5|15717.5|15720.5|15716.5|15721.5|15717.5|15720.5|15716.5|7
1625748720000|2021-07-08 12:52:00|||||||||4
1625748730000|2021-07-08 12:52:10|15720|15716|15719|15715|15720|15716|15719|15715|6
1625748760000|2021-07-08 12:52:40|15714.5|15710.5|15713|15709|15714.5|15710.5|15713|15709|4
1625748770000|2021-07-08 12:52:50|15712.5|15708.5|15712|15708|15712.5|15708.5|15712|15708|4
1625748780000|2021-07-08 12:53:00|15710|15706|15707.5|15703.5|15710|15706|15707.5|15703.5|14
1625748790000|2021-07-08 12:53:10|15706.5|15702.5|15704|15700|15707|15703|15704|15700|12
1625748810000|2021-07-08 12:53:30|15703|15699|15703|15699|15703|15699|15703|15699|6
1625748820000|2021-07-08 12:53:40|15701|15697|15701.5|15697.5|15701.5|15697.5|15701|15697|12
1625748830000|2021-07-08 12:53:50|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|9
1625748840000|2021-07-08 12:54:00|15705|15701|15705|15701|15705|15701|15705|15701|1
1625748870000|2021-07-08 12:54:30|15703|15699|15705|15701|15705|15701|15703|15699|4
1625748890000|2021-07-08 12:54:50|||||||||1
1625748900000|2021-07-08 12:55:00|15706|15702|15706|15702|15706|15702|15706|15702|1
1625748920000|2021-07-08 12:55:20|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|2
1625748960000|2021-07-08 12:56:00|15701.5|15697.5|15702|15698|15702|15698|15701.5|15697.5|4
1625749010000|2021-07-08 12:56:50|15705|15701|15705.5|15701.5|15705.5|15701.5|15705|15701|2
1625749020000|2021-07-08 12:57:00|15706|15702|15705.5|15701.5|15706|15702|15705.5|15701.5|2
1625749030000|2021-07-08 12:57:10|||||||||3
1625749130000|2021-07-08 12:58:50|15701|15697|15701|15697|15701|15697|15701|15697|1
1625749140000|2021-07-08 12:59:00|15706|15702|15706|15702|15706|15702|15706|15702|1
1625749150000|2021-07-08 12:59:10|15699.5|15695.5|15701|15697|15701|15697|15699.5|15695.5|3
1625749160000|2021-07-08 12:59:20|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625749170000|2021-07-08 12:59:30|15701|15697|15700.5|15696.5|15701|15697|15700.5|15696.5|2
1625749180000|2021-07-08 12:59:40|15706|15702|15706|15702|15706|15702|15705|15701|3
1625749190000|2021-07-08 12:59:50|||||||||8
1625749240000|2021-07-08 13:00:40|15705.5|15701.5|15706.5|15702.5|15706.5|15702.5|15705.5|15701.5|5
1625749250000|2021-07-08 13:00:50|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|4
1625749260000|2021-07-08 13:01:00|15704|15700|15701|15697|15705|15701|15701|15697|6
1625749350000|2021-07-08 13:02:30|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625749370000|2021-07-08 13:02:50|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625749380000|2021-07-08 13:03:00|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625749420000|2021-07-08 13:03:40|15699|15695|15699|15695|15699|15695|15699|15695|3
1625749440000|2021-07-08 13:04:00|15701|15697|15700.5|15696.5|15701|15697|15700.5|15696.5|2
1625749460000|2021-07-08 13:04:20|15701|15697|15701|15697|15701|15697|15701|15697|2
1625749470000|2021-07-08 13:04:30|15702|15698|15702|15698|15702|15698|15702|15698|1
1625749490000|2021-07-08 13:04:50|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|3
1625749500000|2021-07-08 13:05:00|15702.5|15698.5|15703.5|15699.5|15704|15700|15702.5|15698.5|9
1625749520000|2021-07-08 13:05:20|15701|15697|15701|15697|15701|15697|15701|15697|1
1625749550000|2021-07-08 13:05:50|15699|15695|15699|15695|15699|15695|15699|15695|1
1625749560000|2021-07-08 13:06:00|15701|15697|15701|15697|15701|15697|15701|15697|1
1625749610000|2021-07-08 13:06:50|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|1
1625749630000|2021-07-08 13:07:10|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|2
1625749640000|2021-07-08 13:07:20|15697.5|15693.5|15695|15691|15697.5|15693.5|15695|15691|9
1625749650000|2021-07-08 13:07:30|15694|15690|15694|15690|15694|15690|15694|15690|1
1625749660000|2021-07-08 13:07:40|15695|15691|15694.5|15690.5|15695|15691|15694.5|15690.5|4
1625749670000|2021-07-08 13:07:50|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625749690000|2021-07-08 13:08:10|15695|15691|15695|15691|15695|15691|15695|15691|1
1625749710000|2021-07-08 13:08:30|||||||||1
1625749730000|2021-07-08 13:08:50|15693|15689|15692|15688|15693|15689|15692|15688|13
1625749760000|2021-07-08 13:09:20|15694|15690|15693|15689|15694|15690|15693|15689|3
1625749780000|2021-07-08 13:09:40|15690|15686|15690|15686|15690|15686|15690|15686|1
1625749800000|2021-07-08 13:10:00|15689|15685|15689|15685|15689|15685|15689|15685|1
1625749820000|2021-07-08 13:10:20|15690.5|15686.5|15690|15686|15690.5|15686.5|15690|15686|5
1625749830000|2021-07-08 13:10:30|15691|15687|15691|15687|15691|15687|15691|15687|1
1625749840000|2021-07-08 13:10:40|||||||||3
1625749850000|2021-07-08 13:10:50|15691.5|15687.5|15693|15689|15693|15689|15691.5|15687.5|4
1625749910000|2021-07-08 13:11:50|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1625749920000|2021-07-08 13:12:00|15694.5|15690.5|15696|15692|15696|15692|15694.5|15690.5|4
1625749930000|2021-07-08 13:12:10|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625749970000|2021-07-08 13:12:50|15702|15698|15702|15698|15702|15698|15702|15698|1
1625749980000|2021-07-08 13:13:00|15703|15699|15703|15699|15703|15699|15703|15699|2
1625749990000|2021-07-08 13:13:10|15704.5|15700.5|15705.5|15701.5|15705.5|15701.5|15704.5|15700.5|4
1625750010000|2021-07-08 13:13:30|15703|15699|15698|15694|15703|15699|15698|15694|37
1625750020000|2021-07-08 13:13:40|15698.5|15694.5|15695.5|15691.5|15698.5|15694.5|15695.5|15691.5|12
1625750030000|2021-07-08 13:13:50|15695|15691|15695|15691|15695|15691|15695|15691|5
1625750040000|2021-07-08 13:14:00|15696.5|15692.5|15696|15692|15696.5|15692.5|15696|15692|8
1625750060000|2021-07-08 13:14:20|15695|15691|15695|15691|15695|15691|15695|15691|1
1625750070000|2021-07-08 13:14:30|15694|15690|15694|15690|15694|15690|15694|15690|1
1625750080000|2021-07-08 13:14:40|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15
1625750090000|2021-07-08 13:14:50|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625750100000|2021-07-08 13:15:00|||||||||10
1625750110000|2021-07-08 13:15:10|15695|15691|15694.5|15690.5|15695|15691|15694.5|15690.5|6
1625750120000|2021-07-08 13:15:20|15696|15692|15696|15692|15696|15692|15696|15692|9
1625750140000|2021-07-08 13:15:40|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625750150000|2021-07-08 13:15:50|15700|15696|15700|15696|15700|15696|15700|15696|1
1625750160000|2021-07-08 13:16:00|15699.5|15695.5|15701.5|15697.5|15701.5|15697.5|15699.5|15695.5|6
1625750190000|2021-07-08 13:16:30|15699|15695|15699|15695|15699|15695|15699|15695|2
1625750220000|2021-07-08 13:17:00|15700|15696|15700|15696|15700|15696|15700|15696|1
1625750240000|2021-07-08 13:17:20|15699|15695|15699|15695|15699|15695|15699|15695|2
1625750250000|2021-07-08 13:17:30|||||||||1
1625750280000|2021-07-08 13:18:00|15696.5|15692.5|15696|15692|15696.5|15692.5|15696|15692|6
1625750310000|2021-07-08 13:18:30|15695|15691|15695|15691|15695|15691|15695|15691|2
1625750320000|2021-07-08 13:18:40|15696|15692|15695.5|15691.5|15696|15692|15695.5|15691.5|2
1625750330000|2021-07-08 13:18:50|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625750340000|2021-07-08 13:19:00|15701|15697|15698.5|15694.5|15701|15697|15698.5|15694.5|3
1625750380000|2021-07-08 13:19:40|15700|15696|15700|15696|15700|15696|15700|15696|1
1625750400000|2021-07-08 13:20:00|15699|15695|15699.5|15695.5|15699.5|15695.5|15699|15695|3
1625750410000|2021-07-08 13:20:10|15698.5|15694.5|15697|15693|15698.5|15694.5|15697|15693|8
1625750430000|2021-07-08 13:20:30|15698|15694|15698|15694|15698|15694|15698|15694|20
1625750440000|2021-07-08 13:20:40|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625750450000|2021-07-08 13:20:50|15699|15695|15699|15695|15699|15695|15699|15695|2
1625750460000|2021-07-08 13:21:00|15701.5|15697.5|15700|15696|15701.5|15697.5|15700|15696|2
1625750490000|2021-07-08 13:21:30|15701|15697|15701|15697|15701|15697|15701|15697|2
1625750520000|2021-07-08 13:22:00|15701.5|15697.5|15702.5|15698.5|15702.5|15698.5|15701|15697|7
1625750570000|2021-07-08 13:22:50|15701.5|15697.5|15700|15696|15701.5|15697.5|15700|15696|27
1625750580000|2021-07-08 13:23:00|15701.5|15697.5|15702|15698|15702|15698|15701.5|15697.5|3
1625750590000|2021-07-08 13:23:10|||||||||2
1625750600000|2021-07-08 13:23:20|||||||||1
1625750630000|2021-07-08 13:23:50|15703|15699|15701.5|15697.5|15703|15699|15701.5|15697.5|26
1625750640000|2021-07-08 13:24:00|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|1
1625750650000|2021-07-08 13:24:10|15700.5|15696.5|15700|15696|15700.5|15696.5|15700|15696|8
1625750660000|2021-07-08 13:24:20|||||||||17
1625750670000|2021-07-08 13:24:30|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625750680000|2021-07-08 13:24:40|15699|15695|15698|15694|15699|15695|15697.5|15693.5|42
1625750700000|2021-07-08 13:25:00|15697|15693|15697|15693|15697|15693|15697|15693|28
1625750710000|2021-07-08 13:25:10|15696|15692|15697.5|15693.5|15697.5|15693.5|15696|15692|12
1625750720000|2021-07-08 13:25:20|15698.5|15694.5|15695.5|15691.5|15698.5|15694.5|15695.5|15691.5|18
1625750730000|2021-07-08 13:25:30|15697|15693|15697.5|15693.5|15697.5|15693.5|15697|15693|2
1625750760000|2021-07-08 13:26:00|15701|15697|15701.5|15697.5|15702|15698|15701|15697|4
1625750790000|2021-07-08 13:26:30|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625750800000|2021-07-08 13:26:40|15697|15693|15697|15693|15697|15693|15697|15693|24
1625750820000|2021-07-08 13:27:00|15698.5|15694.5|15699.5|15695.5|15699.5|15695.5|15698.5|15694.5|25
1625750860000|2021-07-08 13:27:40|15701|15697|15701.5|15697.5|15701.5|15697.5|15701|15697|5
1625750880000|2021-07-08 13:28:00|15704.5|15700.5|15705|15701|15705|15701|15704.5|15700.5|3
1625750900000|2021-07-08 13:28:20|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704|15700|5
1625750910000|2021-07-08 13:28:30|15704|15700|15704.5|15700.5|15704.5|15700.5|15704|15700|4
1625750930000|2021-07-08 13:28:50|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|22
1625750940000|2021-07-08 13:29:00|15706|15702|15707|15703|15707|15703|15706|15702|5
1625750980000|2021-07-08 13:29:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|6
1625750990000|2021-07-08 13:29:50|15706|15702|15707|15703|15707|15703|15706|15702|13
1625751000000|2021-07-08 13:30:00|15707.5|15703.5|15709|15705|15709|15705|15707|15703|6
1625751010000|2021-07-08 13:30:10|15708.5|15704.5|15715|15711|15715|15711|15708.5|15704.5|20
1625751020000|2021-07-08 13:30:20|15715.5|15711.5|15717.5|15713.5|15717.5|15713.5|15715|15711|23
1625751030000|2021-07-08 13:30:30|15720.5|15716.5|15720|15716|15720.5|15716.5|15720|15716|2
1625751040000|2021-07-08 13:30:40|15712.5|15708.5|15716.5|15712.5|15716.5|15712.5|15712.5|15708.5|12
1625751050000|2021-07-08 13:30:50|15717|15713|15717.5|15713.5|15717.5|15713.5|15715.5|15711.5|12
1625751060000|2021-07-08 13:31:00|15721.5|15717.5|15727|15723|15727|15723|15721.5|15717.5|31
1625751070000|2021-07-08 13:31:10|15728|15724|15726.5|15722.5|15728|15724|15726.5|15722.5|8
1625751080000|2021-07-08 13:31:20|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|1
1625751090000|2021-07-08 13:31:30|15718|15714|15718|15714|15718|15714|15718|15714|1
1625751100000|2021-07-08 13:31:40|15718.5|15714.5|15718|15714|15718.5|15714.5|15718|15714|6
1625751110000|2021-07-08 13:31:50|15718.5|15714.5|15722.5|15718.5|15722.5|15718.5|15718.5|15714.5|4
1625751130000|2021-07-08 13:32:10|15722|15718|15722.5|15718.5|15723|15719|15722|15718|10
1625751150000|2021-07-08 13:32:30|15716.5|15712.5|15719|15715|15719|15715|15716.5|15712.5|7
1625751160000|2021-07-08 13:32:40|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|3
1625751170000|2021-07-08 13:32:50|15719|15715|15719|15715|15719|15715|15719|15715|1
1625751180000|2021-07-08 13:33:00|15717.5|15713.5|15718.5|15714.5|15718.5|15714.5|15717|15713|13
1625751190000|2021-07-08 13:33:10|15715.5|15711.5|15721|15717|15721|15717|15715.5|15711.5|14
1625751200000|2021-07-08 13:33:20|15719.5|15715.5|15716.5|15712.5|15719.5|15715.5|15716.5|15712.5|7
1625751210000|2021-07-08 13:33:30|15718|15714|15719|15715|15720|15716|15718|15714|13
1625751220000|2021-07-08 13:33:40|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1
1625751230000|2021-07-08 13:33:50|15723.5|15719.5|15725|15721|15725|15721|15723.5|15719.5|4
1625751240000|2021-07-08 13:34:00|15728|15724|15731.5|15727.5|15731.5|15727.5|15728|15724|17
1625751250000|2021-07-08 13:34:10|15733|15729|15733|15729|15734|15730|15733|15729|8
1625751260000|2021-07-08 13:34:20|15735|15731|15735|15731|15735|15731|15735|15731|3
1625751270000|2021-07-08 13:34:30|15734.5|15730.5|15736|15732|15736|15732|15734.5|15730.5|3
1625751280000|2021-07-08 13:34:40|15732|15728|15731|15727|15733.5|15729.5|15730.5|15726.5|20
1625751290000|2021-07-08 13:34:50|15732.5|15728.5|15733.5|15729.5|15733.5|15729.5|15732.5|15728.5|8
1625751300000|2021-07-08 13:35:00|15732.5|15728.5|15732.5|15728.5|15736|15732|15731|15727|15
1625751310000|2021-07-08 13:35:10|15733|15729|15736|15732|15736|15732|15731|15727|16
1625751320000|2021-07-08 13:35:20|15734.5|15730.5|15731|15727|15734.5|15730.5|15731|15727|3
1625751330000|2021-07-08 13:35:30|15730.5|15726.5|15730.5|15726.5|15733.5|15729.5|15730.5|15726.5|45
1625751340000|2021-07-08 13:35:40|15731|15727|15729|15725|15731|15727|15729|15725|8
1625751350000|2021-07-08 13:35:50|15730.5|15726.5|15728.5|15724.5|15730.5|15726.5|15726.5|15722.5|13
1625751360000|2021-07-08 13:36:00|15732|15728|15735.5|15731.5|15735.5|15731.5|15731.5|15727.5|9
1625751370000|2021-07-08 13:36:10|15736|15732|15736.5|15732.5|15736.5|15732.5|15736|15732|6
1625751380000|2021-07-08 13:36:20|15735|15731|15733|15729|15735|15731|15733|15729|29
1625751390000|2021-07-08 13:36:30|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|1
1625751400000|2021-07-08 13:36:40|15732|15728|15733.5|15729.5|15733.5|15729.5|15732|15728|2
1625751410000|2021-07-08 13:36:50|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|1
1625751420000|2021-07-08 13:37:00|15730.5|15726.5|15732.5|15728.5|15732.5|15728.5|15730.5|15726.5|4
1625751430000|2021-07-08 13:37:10|15731.5|15727.5|15734.5|15730.5|15734.5|15730.5|15731.5|15727.5|12
1625751440000|2021-07-08 13:37:20|15733.5|15729.5|15734|15730|15734.5|15730.5|15732.5|15728.5|24
1625751450000|2021-07-08 13:37:30|15736|15732|15731|15727|15736|15732|15731|15727|8
1625751460000|2021-07-08 13:37:40|15731.5|15727.5|15733|15729|15733|15729|15731|15727|5
1625751470000|2021-07-08 13:37:50|15730.5|15726.5|15728.5|15724.5|15730.5|15726.5|15728|15724|26
1625751480000|2021-07-08 13:38:00|15729|15725|15731.5|15727.5|15731.5|15727.5|15728|15724|19
1625751500000|2021-07-08 13:38:20|15728.5|15724.5|15728|15724|15730.5|15726.5|15728|15724|10
1625751520000|2021-07-08 13:38:40|15728.5|15724.5|15729|15725|15729|15725|15728|15724|19
1625751530000|2021-07-08 13:38:50|15728.5|15724.5|15730|15726|15730|15726|15728.5|15724.5|6
1625751540000|2021-07-08 13:39:00|15731|15727|15731|15727|15731|15727|15729.5|15725.5|12
1625751550000|2021-07-08 13:39:10|15731.5|15727.5|15732.5|15728.5|15732.5|15728.5|15731.5|15727.5|3
1625751560000|2021-07-08 13:39:20|15732|15728|15730.5|15726.5|15732.5|15728.5|15730.5|15726.5|17
1625751570000|2021-07-08 13:39:30|15731|15727|15731.5|15727.5|15732|15728|15729|15725|12
1625751580000|2021-07-08 13:39:40|15733|15729|15731|15727|15735.5|15731.5|15731|15727|9
1625751590000|2021-07-08 13:39:50|15734|15730|15737|15733|15737|15733|15734|15730|10
1625751600000|2021-07-08 13:40:00|15739|15735|15741|15737|15742|15738|15739|15735|27
1625751610000|2021-07-08 13:40:10|15740|15736|15740.5|15736.5|15740.5|15736.5|15740|15736|8
1625751620000|2021-07-08 13:40:20|15740|15736|15741.5|15737.5|15741.5|15737.5|15740|15736|7
1625751630000|2021-07-08 13:40:30|15740.5|15736.5|15742|15738|15742|15738|15740.5|15736.5|17
1625751640000|2021-07-08 13:40:40|15741.5|15737.5|15739|15735|15741.5|15737.5|15739|15735|9
1625751650000|2021-07-08 13:40:50|15738.5|15734.5|15740|15736|15740|15736|15738.5|15734.5|4
1625751660000|2021-07-08 13:41:00|15741|15737|15743|15739|15743|15739|15741|15737|24
1625751670000|2021-07-08 13:41:10|15741|15737|15742|15738|15742|15738|15740.5|15736.5|11
1625751680000|2021-07-08 13:41:20|15738|15734|15737|15733|15738|15734|15737|15733|7
1625751690000|2021-07-08 13:41:30|15735|15731|15733|15729|15735|15731|15733|15729|2
1625751700000|2021-07-08 13:41:40|15734|15730|15735|15731|15735|15731|15734|15730|15
1625751710000|2021-07-08 13:41:50|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|3
1625751720000|2021-07-08 13:42:00|15729.5|15725.5|15730.5|15726.5|15730.5|15726.5|15729.5|15725.5|4
1625751730000|2021-07-08 13:42:10|15731|15727|15731|15727|15731|15727|15731|15727|13
1625751740000|2021-07-08 13:42:20|15729|15725|15731.5|15727.5|15731.5|15727.5|15728.5|15724.5|6
1625751750000|2021-07-08 13:42:30|15730.5|15726.5|15728|15724|15730.5|15726.5|15728|15724|8
1625751760000|2021-07-08 13:42:40|||||||||9
1625751770000|2021-07-08 13:42:50|15728.5|15724.5|15729.5|15725.5|15729.5|15725.5|15728|15724|9
1625751780000|2021-07-08 13:43:00|15729|15725|15729|15725|15729|15725|15729|15725|1
1625751790000|2021-07-08 13:43:10|15725.5|15721.5|15724.5|15720.5|15725.5|15721.5|15724.5|15720.5|6
1625751800000|2021-07-08 13:43:20|15727|15723|15724|15720|15727|15723|15724|15720|5
1625751810000|2021-07-08 13:43:30|15723|15719|15723.5|15719.5|15723.5|15719.5|15722.5|15718.5|10
1625751820000|2021-07-08 13:43:40|15724|15720|15723.5|15719.5|15724|15720|15723.5|15719.5|3
1625751830000|2021-07-08 13:43:50|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1
1625751840000|2021-07-08 13:44:00|15723|15719|15724|15720|15724|15720|15723|15719|3
1625751850000|2021-07-08 13:44:10|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|2
1625751860000|2021-07-08 13:44:20|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|1
1625751870000|2021-07-08 13:44:30|15719.5|15715.5|15717.5|15713.5|15719.5|15715.5|15717.5|15713.5|8
1625751890000|2021-07-08 13:44:50|15718|15714|15718|15714|15718|15714|15718|15714|1
1625751900000|2021-07-08 13:45:00|15717.5|15713.5|15713.5|15709.5|15717.5|15713.5|15713.5|15709.5|28
1625751910000|2021-07-08 13:45:10|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|2
1625751920000|2021-07-08 13:45:20|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|3
1625751950000|2021-07-08 13:45:50|15711|15707|15708|15704|15711|15707|15708|15704|5
1625751960000|2021-07-08 13:46:00|15707|15703|15708.5|15704.5|15709|15705|15707|15703|14
1625751970000|2021-07-08 13:46:10|15709|15705|15710.5|15706.5|15710.5|15706.5|15709|15705|10
1625751980000|2021-07-08 13:46:20|15713|15709|15713|15709|15713|15709|15713|15709|1
1625751990000|2021-07-08 13:46:30|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1625752010000|2021-07-08 13:46:50|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1625752030000|2021-07-08 13:47:10|15703.5|15699.5|15706.5|15702.5|15706.5|15702.5|15703.5|15699.5|6
1625752040000|2021-07-08 13:47:20|15709|15705|15712|15708|15712|15708|15709|15705|10
1625752050000|2021-07-08 13:47:30|15709|15705|15708.5|15704.5|15709|15705|15708.5|15704.5|5
1625752080000|2021-07-08 13:48:00|15703.5|15699.5|15704.5|15700.5|15704.5|15700.5|15703|15699|6
1625752090000|2021-07-08 13:48:10|15705|15701|15707.5|15703.5|15707.5|15703.5|15705|15701|17
1625752110000|2021-07-08 13:48:30|15706.5|15702.5|15701.5|15697.5|15706.5|15702.5|15701.5|15697.5|4
1625752130000|2021-07-08 13:48:50|15700|15696|15701|15697|15702|15698|15699.5|15695.5|8
1625752140000|2021-07-08 13:49:00|15701.5|15697.5|15702|15698|15702|15698|15701.5|15697.5|10
1625752150000|2021-07-08 13:49:10|15705.5|15701.5|15705|15701|15705.5|15701.5|15705|15701|3
1625752160000|2021-07-08 13:49:20|15705.5|15701.5|15707|15703|15707|15703|15705.5|15701.5|2
1625752170000|2021-07-08 13:49:30|15707.5|15703.5|15709|15705|15709.5|15705.5|15707.5|15703.5|10
1625752180000|2021-07-08 13:49:40|15708.5|15704.5|15708|15704|15708.5|15704.5|15708|15704|2
1625752190000|2021-07-08 13:49:50|15708.5|15704.5|15705|15701|15708.5|15704.5|15705|15701|9
1625752200000|2021-07-08 13:50:00|15704|15700|15705|15701|15706|15702|15704|15700|17
1625752210000|2021-07-08 13:50:10|15706.5|15702.5|15708.5|15704.5|15708.5|15704.5|15705|15701|14
1625752220000|2021-07-08 13:50:20|15709|15705|15709|15705|15710|15706|15709|15705|18
1625752230000|2021-07-08 13:50:30|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1625752240000|2021-07-08 13:50:40|15708|15704|15711|15707|15711|15707|15708|15704|18
1625752250000|2021-07-08 13:50:50|15712.5|15708.5|15713.5|15709.5|15713.5|15709.5|15712.5|15708.5|3
1625752260000|2021-07-08 13:51:00|15716|15712|15718|15714|15718|15714|15716|15712|6
1625752290000|2021-07-08 13:51:30|15719|15715|15719.5|15715.5|15719.5|15715.5|15717.5|15713.5|5
1625752300000|2021-07-08 13:51:40|||||||||1
1625752310000|2021-07-08 13:51:50|15712.5|15708.5|15708|15704|15712.5|15708.5|15708|15704|4
1625752320000|2021-07-08 13:52:00|15710|15706|15713|15709|15713|15709|15710|15706|10
1625752330000|2021-07-08 13:52:10|15718.5|15714.5|15721|15717|15721|15717|15718.5|15714.5|10
1625752340000|2021-07-08 13:52:20|15719|15715|15724|15720|15724|15720|15719|15715|10
1625752350000|2021-07-08 13:52:30|15724.5|15720.5|15725|15721|15725|15721|15724.5|15720.5|6
1625752360000|2021-07-08 13:52:40|15724|15720|15727|15723|15727|15723|15724|15720|10
1625752370000|2021-07-08 13:52:50|15725.5|15721.5|15727.5|15723.5|15728.5|15724.5|15725.5|15721.5|7
1625752380000|2021-07-08 13:53:00|15725|15721|15730|15726|15730|15726|15725|15721|10
1625752390000|2021-07-08 13:53:10|15728|15724|15728|15724|15728|15724|15728|15724|2
1625752400000|2021-07-08 13:53:20|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|2
1625752410000|2021-07-08 13:53:30|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|2
1625752420000|2021-07-08 13:53:40|15721.5|15717.5|15721|15717|15721.5|15717.5|15720|15716|4
1625752430000|2021-07-08 13:53:50|15719.5|15715.5|15718.5|15714.5|15720|15716|15718.5|15714.5|9
1625752440000|2021-07-08 13:54:00|15717.5|15713.5|15724|15720|15724|15720|15717.5|15713.5|13
1625752450000|2021-07-08 13:54:10|15726|15722|15727.5|15723.5|15727.5|15723.5|15726|15722|2
1625752460000|2021-07-08 13:54:20|15725.5|15721.5|15726|15722|15726|15722|15725.5|15721.5|2
1625752480000|2021-07-08 13:54:40|15721.5|15717.5|15721|15717|15721.5|15717.5|15719|15715|7
1625752490000|2021-07-08 13:54:50|15722|15718|15722|15718|15722|15718|15722|15718|1
1625752510000|2021-07-08 13:55:10|15726.5|15722.5|15724.5|15720.5|15726.5|15722.5|15724.5|15720.5|4
1625752520000|2021-07-08 13:55:20|15720|15716|15722.5|15718.5|15722.5|15718.5|15720|15716|15
1625752530000|2021-07-08 13:55:30|15723|15719|15723.5|15719.5|15723.5|15719.5|15723|15719|6
1625752540000|2021-07-08 13:55:40|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|1
1625752550000|2021-07-08 13:55:50|15721.5|15717.5|15722|15718|15722|15718|15719.5|15715.5|16
1625752560000|2021-07-08 13:56:00|15718.5|15714.5|15720|15716|15720.5|15716.5|15718.5|15714.5|15
1625752570000|2021-07-08 13:56:10|15718|15714|15720|15716|15720|15716|15717.5|15713.5|12
1625752580000|2021-07-08 13:56:20|15719|15715|15720|15716|15720|15716|15717|15713|36
1625752590000|2021-07-08 13:56:30|15719.5|15715.5|15720|15716|15720|15716|15718|15714|13
1625752600000|2021-07-08 13:56:40|15717|15713|15718.5|15714.5|15718.5|15714.5|15717|15713|2
1625752610000|2021-07-08 13:56:50|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|5
1625752620000|2021-07-08 13:57:00|15718|15714|15717|15713|15719|15715|15717|15713|5
1625752630000|2021-07-08 13:57:10|15718|15714|15718|15714|15718|15714|15718|15714|3
1625752640000|2021-07-08 13:57:20|15715|15711|15711|15707|15715|15711|15711|15707|9
1625752650000|2021-07-08 13:57:30|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|6
1625752660000|2021-07-08 13:57:40|15709|15705|15707.5|15703.5|15709|15705|15707|15703|22
1625752670000|2021-07-08 13:57:50|15706|15702|15712|15708|15712|15708|15706|15702|18
1625752680000|2021-07-08 13:58:00|15710.5|15706.5|15708|15704|15710.5|15706.5|15708|15704|2
1625752700000|2021-07-08 13:58:20|15710|15706|15710|15706|15710|15706|15709.5|15705.5|7
1625752710000|2021-07-08 13:58:30|15711|15707|15713.5|15709.5|15713.5|15709.5|15711|15707|4
1625752720000|2021-07-08 13:58:40|15715|15711|15715|15711|15715|15711|15715|15711|4
1625752730000|2021-07-08 13:58:50|15714|15710|15713.5|15709.5|15714|15710|15712.5|15708.5|10
1625752740000|2021-07-08 13:59:00|15715|15711|15718|15714|15718|15714|15715|15711|11
1625752750000|2021-07-08 13:59:10|15716.5|15712.5|15718|15714|15718|15714|15716.5|15712.5|5
1625752760000|2021-07-08 13:59:20|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|1
1625752770000|2021-07-08 13:59:30|15717.5|15713.5|15717|15713|15717.5|15713.5|15717|15713|17
1625752780000|2021-07-08 13:59:40|15717.5|15713.5|15719|15715|15719.5|15715.5|15717.5|15713.5|17
1625752790000|2021-07-08 13:59:50|15718.5|15714.5|15719|15715|15719|15715|15718.5|15714.5|10
1625752800000|2021-07-08 14:00:00|15720|15716|15722.5|15718.5|15722.5|15718.5|15720|15716|12
1625752810000|2021-07-08 14:00:10|15719|15715|15719|15715|15719|15715|15719|15715|1
1625752820000|2021-07-08 14:00:20|15718.5|15714.5|15717.5|15713.5|15718.5|15714.5|15717.5|15713.5|2
1625752840000|2021-07-08 14:00:40|15713.5|15709.5|15714.5|15710.5|15715|15711|15713.5|15709.5|10
1625752850000|2021-07-08 14:00:50|15712|15708|15713|15709|15713|15709|15712|15708|8
1625752860000|2021-07-08 14:01:00|15714|15710|15715.5|15711.5|15717|15713|15714|15710|6
1625752870000|2021-07-08 14:01:10|15715|15711|15717|15713|15717|15713|15715|15711|6
1625752880000|2021-07-08 14:01:20|15714.5|15710.5|15711.5|15707.5|15714.5|15710.5|15711.5|15707.5|5
1625752890000|2021-07-08 14:01:30|15710|15706|15710|15706|15710|15706|15710|15706|2
1625752900000|2021-07-08 14:01:40|15708|15704|15708|15704|15708|15704|15708|15704|1
1625752910000|2021-07-08 14:01:50|15707|15703|15708|15704|15708|15704|15707|15703|9
1625752920000|2021-07-08 14:02:00|15708.5|15704.5|15707|15703|15708.5|15704.5|15707|15703|5
1625752930000|2021-07-08 14:02:10|15705.5|15701.5|15707.5|15703.5|15707.5|15703.5|15705.5|15701.5|19
1625752940000|2021-07-08 14:02:20|15704|15700|15704|15700|15704|15700|15704|15700|1
1625752950000|2021-07-08 14:02:30|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|5
1625752960000|2021-07-08 14:02:40|15706.5|15702.5|15707|15703|15707|15703|15706.5|15702.5|2
1625752970000|2021-07-08 14:02:50|15708|15704|15708|15704|15708|15704|15708|15704|11
1625752980000|2021-07-08 14:03:00|15708.5|15704.5|15711|15707|15711|15707|15708.5|15704.5|5
1625753010000|2021-07-08 14:03:30|15712.5|15708.5|15714.5|15710.5|15714.5|15710.5|15712.5|15708.5|13
1625753020000|2021-07-08 14:03:40|15714|15710|15714|15710|15714|15710|15714|15710|1
1625753040000|2021-07-08 14:04:00|15715|15711|15718|15714|15718|15714|15715|15711|4
1625753050000|2021-07-08 14:04:10|15720.5|15716.5|15721|15717|15721|15717|15720.5|15716.5|4
1625753060000|2021-07-08 14:04:20|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|1
1625753100000|2021-07-08 14:05:00|15723|15719|15723|15719|15723|15719|15723|15719|3
1625753110000|2021-07-08 14:05:10|15717|15713|15722.5|15718.5|15722.5|15718.5|15717|15713|4
1625753130000|2021-07-08 14:05:30|15721|15717|15719.5|15715.5|15721|15717|15719.5|15715.5|3
1625753140000|2021-07-08 14:05:40|15719|15715|15722.5|15718.5|15722.5|15718.5|15719|15715|7
1625753150000|2021-07-08 14:05:50|15724|15720|15724|15720|15726|15722|15724|15720|5
1625753160000|2021-07-08 14:06:00|15726.5|15722.5|15724.5|15720.5|15726.5|15722.5|15724.5|15720.5|2
1625753170000|2021-07-08 14:06:10|15723.5|15719.5|15724|15720|15724|15720|15723.5|15719.5|3
1625753190000|2021-07-08 14:06:30|15724.5|15720.5|15721.5|15717.5|15724.5|15720.5|15721.5|15717.5|2
1625753220000|2021-07-08 14:07:00|15723|15719|15723|15719|15723|15719|15723|15719|5
1625753250000|2021-07-08 14:07:30|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|1
1625753260000|2021-07-08 14:07:40|15719|15715|15719|15715|15719|15715|15719|15715|3
1625753290000|2021-07-08 14:08:10|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|2
1625753300000|2021-07-08 14:08:20|15721.5|15717.5|15722.5|15718.5|15722.5|15718.5|15721.5|15717.5|3
1625753330000|2021-07-08 14:08:50|15724|15720|15724|15720|15724|15720|15724|15720|2
1625753340000|2021-07-08 14:09:00|15725.5|15721.5|15725|15721|15725.5|15721.5|15725|15721|4
1625753350000|2021-07-08 14:09:10|15722|15718|15720|15716|15722|15718|15720|15716|4
1625753370000|2021-07-08 14:09:30|15718|15714|15718|15714|15718|15714|15718|15714|15
1625753380000|2021-07-08 14:09:40|15722|15718|15719.5|15715.5|15722|15718|15719.5|15715.5|3
1625753390000|2021-07-08 14:09:50|15713|15709|15711.5|15707.5|15713.5|15709.5|15711.5|15707.5|7
1625753400000|2021-07-08 14:10:00|15709.5|15705.5|15707.5|15703.5|15709.5|15705.5|15707.5|15703.5|14
1625753410000|2021-07-08 14:10:10|15706.5|15702.5|15710|15706|15710|15706|15706.5|15702.5|10
1625753420000|2021-07-08 14:10:20|15712|15708|15713|15709|15713|15709|15712|15708|15
1625753430000|2021-07-08 14:10:30|15713.5|15709.5|15714.5|15710.5|15714.5|15710.5|15712|15708|17
1625753440000|2021-07-08 14:10:40|15715|15711|15717.5|15713.5|15717.5|15713.5|15715|15711|23
1625753450000|2021-07-08 14:10:50|15718|15714|15716.5|15712.5|15718|15714|15716|15712|10
1625753460000|2021-07-08 14:11:00|15717.5|15713.5|15721|15717|15721|15717|15717.5|15713.5|16
1625753470000|2021-07-08 14:11:10|15721.5|15717.5|15719|15715|15721.5|15717.5|15719|15715|8
1625753480000|2021-07-08 14:11:20|15719.5|15715.5|15718.5|15714.5|15720|15716|15718.5|15714.5|5
1625753490000|2021-07-08 14:11:30|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1625753520000|2021-07-08 14:12:00|15718.5|15714.5|15719.5|15715.5|15719.5|15715.5|15718|15714|6
1625753560000|2021-07-08 14:12:40|15716|15712|15716|15712|15716|15712|15716|15712|1
1625753590000|2021-07-08 14:13:10|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1625753600000|2021-07-08 14:13:20|15710.5|15706.5|15709.5|15705.5|15710.5|15706.5|15709.5|15705.5|3
1625753610000|2021-07-08 14:13:30|15707.5|15703.5|15706.5|15702.5|15707.5|15703.5|15706.5|15702.5|4
1625753620000|2021-07-08 14:13:40|15709.5|15705.5|15710|15706|15710|15706|15709.5|15705.5|5
1625753630000|2021-07-08 14:13:50|15711|15707|15709.5|15705.5|15711|15707|15709.5|15705.5|3
1625753640000|2021-07-08 14:14:00|15711.5|15707.5|15712.5|15708.5|15712.5|15708.5|15711.5|15707.5|3
1625753670000|2021-07-08 14:14:30|15712|15708|15712|15708|15712|15708|15712|15708|2
1625753690000|2021-07-08 14:14:50|15707|15703|15707|15703|15707|15703|15707|15703|1
1625753700000|2021-07-08 14:15:00|15707.5|15703.5|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|5
1625753710000|2021-07-08 14:15:10|15708|15704|15708|15704|15708|15704|15708|15704|1
1625753730000|2021-07-08 14:15:30|15706.5|15702.5|15707|15703|15708|15704|15706.5|15702.5|6
1625753740000|2021-07-08 14:15:40|15704.5|15700.5|15703|15699|15704.5|15700.5|15703|15699|3
1625753750000|2021-07-08 14:15:50|||||||||1
1625753770000|2021-07-08 14:16:10|15701|15697|15701|15697|15701|15697|15701|15697|1
1625753780000|2021-07-08 14:16:20|||||||||1
1625753790000|2021-07-08 14:16:30|15703|15699|15700|15696|15703|15699|15700|15696|4
1625753800000|2021-07-08 14:16:40|15699|15695|15699|15695|15700|15696|15699|15695|13
1625753820000|2021-07-08 14:17:00|15699.5|15695.5|15701.5|15697.5|15701.5|15697.5|15699|15695|39
1625753830000|2021-07-08 14:17:10|15700|15696|15700|15696|15700|15696|15700|15696|1
1625753840000|2021-07-08 14:17:20|15699|15695|15700|15696|15700|15696|15699|15695|7
1625753870000|2021-07-08 14:17:50|15701|15697|15701|15697|15701|15697|15701|15697|1
1625753880000|2021-07-08 14:18:00|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625753890000|2021-07-08 14:18:10|15699|15695|15699|15695|15699|15695|15699|15695|1
1625753900000|2021-07-08 14:18:20|15698|15694|15699|15695|15699|15695|15698|15694|18
1625753910000|2021-07-08 14:18:30|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625753920000|2021-07-08 14:18:40|15698|15694|15696|15692|15698|15694|15695.5|15691.5|4
1625753930000|2021-07-08 14:18:50|15694|15690|15694|15690|15694|15690|15694|15690|1
1625753940000|2021-07-08 14:19:00|15697|15693|15701.5|15697.5|15701.5|15697.5|15697|15693|11
1625753950000|2021-07-08 14:19:10|15699|15695|15701|15697|15701|15697|15699|15695|5
1625753960000|2021-07-08 14:19:20|15699|15695|15699|15695|15699|15695|15699|15695|7
1625753970000|2021-07-08 14:19:30|15700|15696|15701.5|15697.5|15701.5|15697.5|15697.5|15693.5|7
1625753980000|2021-07-08 14:19:40|15701|15697|15701|15697|15701|15697|15701|15697|1
1625753990000|2021-07-08 14:19:50|15698.5|15694.5|15697|15693|15698.5|15694.5|15697|15693|5
1625754000000|2021-07-08 14:20:00|15696.5|15692.5|15695|15691|15696.5|15692.5|15695|15691|6
1625754010000|2021-07-08 14:20:10|15694.5|15690.5|15696.5|15692.5|15696.5|15692.5|15694|15690|3
1625754020000|2021-07-08 14:20:20|15694|15690|15694|15690|15695.5|15691.5|15693.5|15689.5|4
1625754030000|2021-07-08 14:20:30|15695.5|15691.5|15697.5|15693.5|15697.5|15693.5|15695|15691|16
1625754040000|2021-07-08 14:20:40|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698|15694|5
1625754050000|2021-07-08 14:20:50|15694|15690|15695|15691|15695|15691|15694|15690|11
1625754060000|2021-07-08 14:21:00|15694.5|15690.5|15696|15692|15696|15692|15694.5|15690.5|5
1625754070000|2021-07-08 14:21:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625754080000|2021-07-08 14:21:20|15693|15689|15693|15689|15693|15689|15693|15689|2
1625754090000|2021-07-08 14:21:30|15692|15688|15686.5|15682.5|15692|15688|15686.5|15682.5|40
1625754100000|2021-07-08 14:21:40|15688|15684|15686.5|15682.5|15688|15684|15686.5|15682.5|6
1625754110000|2021-07-08 14:21:50|15686|15682|15686|15682|15686|15682|15686|15682|2
1625754120000|2021-07-08 14:22:00|15686.5|15682.5|15689|15685|15689|15685|15686.5|15682.5|17
1625754130000|2021-07-08 14:22:10|15686|15682|15687|15683|15687|15683|15686|15682|10
1625754140000|2021-07-08 14:22:20|15684|15680|15684|15680|15684|15680|15684|15680|1
1625754150000|2021-07-08 14:22:30|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|1
1625754160000|2021-07-08 14:22:40|15683.5|15679.5|15684|15680|15684|15680|15683|15679|4
1625754170000|2021-07-08 14:22:50|15685.5|15681.5|15684.5|15680.5|15685.5|15681.5|15684.5|15680.5|3
1625754180000|2021-07-08 14:23:00|15683.5|15679.5|15683.5|15679.5|15683.5|15679.5|15683.5|15679.5|1
1625754200000|2021-07-08 14:23:20|15683|15679|15683|15679|15683|15679|15683|15679|1
1625754210000|2021-07-08 14:23:30|15684|15680|15681.5|15677.5|15684|15680|15681.5|15677.5|5
1625754220000|2021-07-08 14:23:40|15681|15677|15682|15678|15684|15680|15681|15677|8
1625754230000|2021-07-08 14:23:50|15684|15680|15684|15680|15684|15680|15684|15680|5
1625754240000|2021-07-08 14:24:00|15683|15679|15681|15677|15683|15679|15681|15677|21
1625754250000|2021-07-08 14:24:10|15680|15676|15680|15676|15680|15676|15680|15676|2
1625754260000|2021-07-08 14:24:20|15681|15677|15681|15677|15682.5|15678.5|15679.5|15675.5|111
1625754270000|2021-07-08 14:24:30|15682.5|15678.5|15682.5|15678.5|15682.5|15678.5|15682.5|15678.5|1
1625754290000|2021-07-08 14:24:50|15685.5|15681.5|15686.5|15682.5|15686.5|15682.5|15685|15681|10
1625754300000|2021-07-08 14:25:00|15687|15683|15687|15683|15687|15683|15687|15683|5
1625754310000|2021-07-08 14:25:10|15688|15684|15685.5|15681.5|15689|15685|15685.5|15681.5|15
1625754340000|2021-07-08 14:25:40|15689|15685|15690.5|15686.5|15690.5|15686.5|15689|15685|11
1625754360000|2021-07-08 14:26:00|15689.5|15685.5|15692|15688|15693|15689|15689.5|15685.5|15
1625754380000|2021-07-08 14:26:20|15690.5|15686.5|15693.5|15689.5|15693.5|15689.5|15690.5|15686.5|5
1625754400000|2021-07-08 14:26:40|15688|15684|15686.5|15682.5|15688|15684|15686.5|15682.5|17
1625754410000|2021-07-08 14:26:50|15687.5|15683.5|15689|15685|15689|15685|15687.5|15683.5|2
1625754420000|2021-07-08 14:27:00|15688|15684|15689.5|15685.5|15689.5|15685.5|15687|15683|26
1625754440000|2021-07-08 14:27:20|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625754460000|2021-07-08 14:27:40|15684|15680|15684|15680|15684|15680|15684|15680|1
1625754470000|2021-07-08 14:27:50|15687|15683|15690|15686|15690|15686|15687|15683|7
1625754480000|2021-07-08 14:28:00|15693.5|15689.5|15697.5|15693.5|15697.5|15693.5|15693.5|15689.5|4
1625754490000|2021-07-08 14:28:10|15698|15694|15699|15695|15699|15695|15696.5|15692.5|5
1625754500000|2021-07-08 14:28:20|||||||||1
1625754510000|2021-07-08 14:28:30|15697.5|15693.5|15698.5|15694.5|15698.5|15694.5|15697.5|15693.5|7
1625754530000|2021-07-08 14:28:50|15696.5|15692.5|15700.5|15696.5|15700.5|15696.5|15696.5|15692.5|12
1625754540000|2021-07-08 14:29:00|15698.5|15694.5|15700|15696|15700|15696|15698.5|15694.5|6
1625754550000|2021-07-08 14:29:10|15700.5|15696.5|15706.5|15702.5|15706.5|15702.5|15700.5|15696.5|34
1625754570000|2021-07-08 14:29:30|15703.5|15699.5|15701|15697|15703.5|15699.5|15701|15697|6
1625754580000|2021-07-08 14:29:40|15699.5|15695.5|15701.5|15697.5|15701.5|15697.5|15699.5|15695.5|4
1625754590000|2021-07-08 14:29:50|||||||||2
1625754600000|2021-07-08 14:30:00|15705.5|15701.5|15707.5|15703.5|15708|15704|15705.5|15701.5|9
1625754610000|2021-07-08 14:30:10|15707|15703|15704.5|15700.5|15707|15703|15704.5|15700.5|7
1625754620000|2021-07-08 14:30:20|15698|15694|15700|15696|15700|15696|15698|15694|2
1625754640000|2021-07-08 14:30:40|15698.5|15694.5|15697|15693|15699|15695|15697|15693|3
1625754650000|2021-07-08 14:30:50|15698|15694|15698|15694|15698|15694|15698|15694|1
1625754660000|2021-07-08 14:31:00|15699|15695|15697|15693|15700|15696|15697|15693|3
1625754670000|2021-07-08 14:31:10|15695|15691|15694|15690|15695|15691|15693|15689|18
1625754680000|2021-07-08 14:31:20|15691|15687|15693|15689|15694|15690|15691|15687|12
1625754690000|2021-07-08 14:31:30|15691.5|15687.5|15693.5|15689.5|15693.5|15689.5|15691.5|15687.5|8
1625754700000|2021-07-08 14:31:40|15695|15691|15697|15693|15697|15693|15694|15690|7
1625754710000|2021-07-08 14:31:50|15702|15698|15702|15698|15702|15698|15702|15698|8
1625754720000|2021-07-08 14:32:00|15700.5|15696.5|15703|15699|15703|15699|15700.5|15696.5|6
1625754730000|2021-07-08 14:32:10|15700|15696|15700|15696|15700|15696|15700|15696|7
1625754740000|2021-07-08 14:32:20|15699.5|15695.5|15701|15697|15701|15697|15699.5|15695.5|3
1625754750000|2021-07-08 14:32:30|15697|15693|15698.5|15694.5|15698.5|15694.5|15697|15693|6
1625754760000|2021-07-08 14:32:40|15698|15694|15696|15692|15698|15694|15696|15692|3
1625754770000|2021-07-08 14:32:50|15693|15689|15693.5|15689.5|15693.5|15689.5|15692.5|15688.5|7
1625754780000|2021-07-08 14:33:00|15691|15687|15696|15692|15696|15692|15691|15687|9
1625754800000|2021-07-08 14:33:20|15691|15687|15689.5|15685.5|15691|15687|15688|15684|3
1625754820000|2021-07-08 14:33:40|15688|15684|15688|15684|15688|15684|15688|15684|2
1625754830000|2021-07-08 14:33:50|15684|15680|15684|15680|15684|15680|15684|15680|2
1625754840000|2021-07-08 14:34:00|15685|15681|15685.5|15681.5|15685.5|15681.5|15684|15680|8
1625754850000|2021-07-08 14:34:10|15689|15685|15685|15681|15689|15685|15685|15681|3
1625754860000|2021-07-08 14:34:20|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625754870000|2021-07-08 14:34:30|15689.5|15685.5|15694|15690|15694|15690|15689.5|15685.5|2
1625754880000|2021-07-08 14:34:40|15692|15688|15693.5|15689.5|15693.5|15689.5|15692|15688|5
1625754890000|2021-07-08 14:34:50|15695|15691|15695|15691|15695|15691|15695|15691|2
1625754900000|2021-07-08 14:35:00|15694.5|15690.5|15693|15689|15698|15694|15693|15689|9
1625754910000|2021-07-08 14:35:10|15694|15690|15693|15689|15694|15690|15691|15687|6
1625754920000|2021-07-08 14:35:20|15693.5|15689.5|15690.5|15686.5|15693.5|15689.5|15690.5|15686.5|4
1625754930000|2021-07-08 14:35:30|15691.5|15687.5|15696|15692|15696|15692|15691.5|15687.5|8
1625754940000|2021-07-08 14:35:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625754970000|2021-07-08 14:36:10|15688|15684|15688|15684|15688|15684|15688|15684|3
1625754980000|2021-07-08 14:36:20|15684.5|15680.5|15686.5|15682.5|15686.5|15682.5|15684.5|15680.5|18
1625754990000|2021-07-08 14:36:30|15687.5|15683.5|15688|15684|15688|15684|15687.5|15683.5|4
1625755000000|2021-07-08 14:36:40|15685|15681|15684|15680|15685|15681|15684|15680|15
1625755010000|2021-07-08 14:36:50|15687|15683|15687.5|15683.5|15687.5|15683.5|15684.5|15680.5|9
1625755030000|2021-07-08 14:37:10|15692.5|15688.5|15693|15689|15693|15689|15692|15688|3
1625755070000|2021-07-08 14:37:50|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625755080000|2021-07-08 14:38:00|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625755110000|2021-07-08 14:38:30|15685|15681|15685|15681|15685|15681|15685|15681|1
1625755120000|2021-07-08 14:38:40|15686|15682|15689|15685|15689|15685|15686|15682|6
1625755170000|2021-07-08 14:39:30|15688|15684|15687|15683|15688|15684|15687|15683|2
1625755180000|2021-07-08 14:39:40|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1625755190000|2021-07-08 14:39:50|15689|15685|15689|15685|15689|15685|15689|15685|1
1625755210000|2021-07-08 14:40:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|3
1625755220000|2021-07-08 14:40:20|15693|15689|15692|15688|15693|15689|15692|15688|6
1625755230000|2021-07-08 14:40:30|15693|15689|15691.5|15687.5|15693|15689|15691.5|15687.5|13
1625755240000|2021-07-08 14:40:40|15691|15687|15688.5|15684.5|15691|15687|15688.5|15684.5|5
1625755250000|2021-07-08 14:40:50|15690.5|15686.5|15692|15688|15692|15688|15690.5|15686.5|16
1625755260000|2021-07-08 14:41:00|15693|15689|15696|15692|15696|15692|15693|15689|15
1625755270000|2021-07-08 14:41:10|15694.5|15690.5|15696|15692|15696|15692|15694.5|15690.5|5
1625755280000|2021-07-08 14:41:20|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625755300000|2021-07-08 14:41:40|15689|15685|15689|15685|15689|15685|15689|15685|1
1625755310000|2021-07-08 14:41:50|15694|15690|15694|15690|15694|15690|15694|15690|2
1625755330000|2021-07-08 14:42:10|15693|15689|15693|15689|15693|15689|15693|15689|1
1625755350000|2021-07-08 14:42:30|15689.5|15685.5|15690|15686|15690|15686|15689.5|15685.5|3
1625755370000|2021-07-08 14:42:50|15697.5|15693.5|15700.5|15696.5|15701|15697|15697.5|15693.5|11
1625755380000|2021-07-08 14:43:00|15700|15696|15705|15701|15705|15701|15699.5|15695.5|12
1625755390000|2021-07-08 14:43:10|15705.5|15701.5|15703.5|15699.5|15705.5|15701.5|15703.5|15699.5|8
1625755400000|2021-07-08 14:43:20|15697|15693|15697|15693|15697|15693|15697|15693|1
1625755410000|2021-07-08 14:43:30|15699.5|15695.5|15702|15698|15702|15698|15699.5|15695.5|5
1625755440000|2021-07-08 14:44:00|15701|15697|15701|15697|15701|15697|15701|15697|1
1625755500000|2021-07-08 14:45:00|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|1
1625755510000|2021-07-08 14:45:10|15706|15702|15706.5|15702.5|15706.5|15702.5|15706|15702|3
1625755520000|2021-07-08 14:45:20|15701|15697|15704|15700|15704|15700|15701|15697|41
1625755540000|2021-07-08 14:45:40|||||||||4
1625755550000|2021-07-08 14:45:50|15701.5|15697.5|15702|15698|15702|15698|15701.5|15697.5|4
1625755560000|2021-07-08 14:46:00|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|1
1625755590000|2021-07-08 14:46:30|15698|15694|15697.5|15693.5|15698|15694|15697.5|15693.5|8
1625755620000|2021-07-08 14:47:00|15696|15692|15695.5|15691.5|15696|15692|15695.5|15691.5|2
1625755630000|2021-07-08 14:47:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|7
1625755640000|2021-07-08 14:47:20|15695|15691|15695.5|15691.5|15695.5|15691.5|15693.5|15689.5|7
1625755650000|2021-07-08 14:47:30|||||||||2
1625755680000|2021-07-08 14:48:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625755690000|2021-07-08 14:48:10|15694|15690|15690.5|15686.5|15694|15690|15690.5|15686.5|6
1625755700000|2021-07-08 14:48:20|15691.5|15687.5|15692|15688|15692|15688|15691.5|15687.5|6
1625755740000|2021-07-08 14:49:00|15689|15685|15689|15685|15689|15685|15689|15685|2
1625755750000|2021-07-08 14:49:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|19
1625755770000|2021-07-08 14:49:30|15687|15683|15687|15683|15687|15683|15687|15683|1
1625755780000|2021-07-08 14:49:40|15688|15684|15688|15684|15688|15684|15688|15684|1
1625755790000|2021-07-08 14:49:50|15689|15685|15687.5|15683.5|15689|15685|15687.5|15683.5|2
1625755800000|2021-07-08 14:50:00|15689|15685|15689|15685|15689|15685|15689|15685|1
1625755810000|2021-07-08 14:50:10|15690|15686|15690|15686|15690|15686|15690|15686|1
1625755820000|2021-07-08 14:50:20|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1625755830000|2021-07-08 14:50:30|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|3
1625755840000|2021-07-08 14:50:40|15686|15682|15686|15682|15686|15682|15686|15682|5
1625755860000|2021-07-08 14:51:00|15684.5|15680.5|15686|15682|15686|15682|15684.5|15680.5|4
1625755870000|2021-07-08 14:51:10|15687.5|15683.5|15688.5|15684.5|15688.5|15684.5|15687.5|15683.5|5
1625755880000|2021-07-08 14:51:20|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|2
1625755920000|2021-07-08 14:52:00|15685|15681|15686.5|15682.5|15686.5|15682.5|15685|15681|2
1625755930000|2021-07-08 14:52:10|15690.5|15686.5|15692|15688|15692|15688|15690.5|15686.5|5
1625755960000|2021-07-08 14:52:40|15689|15685|15690.5|15686.5|15690.5|15686.5|15689|15685|5
1625755970000|2021-07-08 14:52:50|15686|15682|15686|15682|15686|15682|15686|15682|1
1625755980000|2021-07-08 14:53:00|15692|15688|15692|15688|15692|15688|15692|15688|1
1625755990000|2021-07-08 14:53:10|15692.5|15688.5|15692.5|15688.5|15693|15689|15692.5|15688.5|4
1625756010000|2021-07-08 14:53:30|15691|15687|15695.5|15691.5|15695.5|15691.5|15691|15687|13
1625756030000|2021-07-08 14:53:50|15694|15690|15694|15690|15694|15690|15694|15690|4
1625756040000|2021-07-08 14:54:00|15696.5|15692.5|15696.5|15692.5|15698|15694|15696.5|15692.5|5
1625756050000|2021-07-08 14:54:10|15696|15692|15695.5|15691.5|15696|15692|15695.5|15691.5|2
1625756060000|2021-07-08 14:54:20|15692.5|15688.5|15693.5|15689.5|15693.5|15689.5|15692.5|15688.5|4
1625756070000|2021-07-08 14:54:30|15691.5|15687.5|15691|15687|15691.5|15687.5|15691|15687|3
1625756090000|2021-07-08 14:54:50|15691.5|15687.5|15692|15688|15692|15688|15691.5|15687.5|10
1625756100000|2021-07-08 14:55:00|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625756120000|2021-07-08 14:55:20|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625756140000|2021-07-08 14:55:40|15688|15684|15688.5|15684.5|15688.5|15684.5|15688|15684|8
1625756160000|2021-07-08 14:56:00|15687.5|15683.5|15688.5|15684.5|15688.5|15684.5|15687.5|15683.5|2
1625756170000|2021-07-08 14:56:10|15690|15686|15690|15686|15690|15686|15690|15686|4
1625756210000|2021-07-08 14:56:50|15689|15685|15689.5|15685.5|15689.5|15685.5|15689|15685|3
1625756220000|2021-07-08 14:57:00|15688|15684|15690|15686|15690|15686|15688|15684|20
1625756270000|2021-07-08 14:57:50|15688|15684|15686.5|15682.5|15688|15684|15686.5|15682.5|3
1625756280000|2021-07-08 14:58:00|15684.5|15680.5|15683|15679|15685|15681|15683|15679|14
1625756290000|2021-07-08 14:58:10|15681.5|15677.5|15683.5|15679.5|15683.5|15679.5|15681.5|15677.5|19
1625756300000|2021-07-08 14:58:20|15682.5|15678.5|15682.5|15678.5|15684|15680|15682.5|15678.5|11
1625756310000|2021-07-08 14:58:30|15682|15678|15682|15678|15682|15678|15682|15678|2
1625756320000|2021-07-08 14:58:40|15681|15677|15678|15674|15681.5|15677.5|15678|15674|71
1625756330000|2021-07-08 14:58:50|15679|15675|15679|15675|15679|15675|15676|15672|10
1625756340000|2021-07-08 14:59:00|15677|15673|15678|15674|15678|15674|15677|15673|11
1625756350000|2021-07-08 14:59:10|15676.5|15672.5|15677|15673|15677|15673|15675.5|15671.5|8
1625756360000|2021-07-08 14:59:20|15676|15672|15677.5|15673.5|15677.5|15673.5|15676|15672|5
1625756370000|2021-07-08 14:59:30|15676|15672|15676|15672|15676|15672|15676|15672|3
1625756380000|2021-07-08 14:59:40|15677|15673|15677|15673|15677.5|15673.5|15675.5|15671.5|14
1625756400000|2021-07-08 15:00:00|15677.5|15673.5|15678.5|15674.5|15678.5|15674.5|15677.5|15673.5|12
1625756410000|2021-07-08 15:00:10|15679|15675|15678.5|15674.5|15680.5|15676.5|15678.5|15674.5|19
1625756420000|2021-07-08 15:00:20|15680|15676|15682|15678|15682|15678|15679.5|15675.5|4
1625756440000|2021-07-08 15:00:40|15678.5|15674.5|15680|15676|15680|15676|15678.5|15674.5|8
1625756450000|2021-07-08 15:00:50|||||||||2
1625756460000|2021-07-08 15:01:00|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|15678.5|15674.5|1
1625756480000|2021-07-08 15:01:20|15673.5|15669.5|15673|15669|15673.5|15669.5|15673|15669|18
1625756490000|2021-07-08 15:01:30|15674|15670|15672.5|15668.5|15674|15670|15672.5|15668.5|12
1625756500000|2021-07-08 15:01:40|15677|15673|15677|15673|15677|15673|15677|15673|1
1625756510000|2021-07-08 15:01:50|15676|15672|15676|15672|15676|15672|15676|15672|6
1625756520000|2021-07-08 15:02:00|15678|15674|15679.5|15675.5|15679.5|15675.5|15678|15674|5
1625756530000|2021-07-08 15:02:10|15678|15674|15678|15674|15678|15674|15678|15674|1
1625756560000|2021-07-08 15:02:40|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|2
1625756580000|2021-07-08 15:03:00|15680.5|15676.5|15682|15678|15682|15678|15679.5|15675.5|11
1625756590000|2021-07-08 15:03:10|15683|15679|15683|15679|15683|15679|15683|15679|7
1625756600000|2021-07-08 15:03:20|15682|15678|15684|15680|15684|15680|15682|15678|6
1625756610000|2021-07-08 15:03:30|15682|15678|15682.5|15678.5|15683.5|15679.5|15682|15678|8
1625756630000|2021-07-08 15:03:50|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|2
1625756640000|2021-07-08 15:04:00|15680|15676|15680|15676|15680|15676|15680|15676|1
1625756650000|2021-07-08 15:04:10|15682.5|15678.5|15682.5|15678.5|15682.5|15678.5|15682.5|15678.5|4
1625756660000|2021-07-08 15:04:20|15684|15680|15685|15681|15685|15681|15684|15680|12
1625756670000|2021-07-08 15:04:30|15685.5|15681.5|15685|15681|15685.5|15681.5|15683.5|15679.5|13
1625756680000|2021-07-08 15:04:40|15683|15679|15683|15679|15683|15679|15683|15679|1
1625756690000|2021-07-08 15:04:50|15685.5|15681.5|15684.5|15680.5|15685.5|15681.5|15684.5|15680.5|3
1625756700000|2021-07-08 15:05:00|15686.5|15682.5|15690|15686|15690|15686|15686.5|15682.5|3
1625756710000|2021-07-08 15:05:10|||||||||2
1625756720000|2021-07-08 15:05:20|15688|15684|15684.5|15680.5|15688|15684|15684.5|15680.5|5
1625756730000|2021-07-08 15:05:30|15685.5|15681.5|15684|15680|15685.5|15681.5|15684|15680|3
1625756740000|2021-07-08 15:05:40|15685|15681|15685.5|15681.5|15685.5|15681.5|15685|15681|5
1625756760000|2021-07-08 15:06:00|15686|15682|15686|15682|15686|15682|15686|15682|1
1625756810000|2021-07-08 15:06:50|15687|15683|15690|15686|15690|15686|15687|15683|4
1625756820000|2021-07-08 15:07:00|15690.5|15686.5|15692|15688|15693|15689|15690|15686|8
1625756830000|2021-07-08 15:07:10|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|8
1625756840000|2021-07-08 15:07:20|15688.5|15684.5|15686.5|15682.5|15688.5|15684.5|15686.5|15682.5|8
1625756860000|2021-07-08 15:07:40|15691|15687|15691.5|15687.5|15691.5|15687.5|15691|15687|3
1625756870000|2021-07-08 15:07:50|15693|15689|15693|15689|15693|15689|15693|15689|7
1625756880000|2021-07-08 15:08:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|2
1625756890000|2021-07-08 15:08:10|15694|15690|15696|15692|15696|15692|15694|15690|4
1625756900000|2021-07-08 15:08:20|15693|15689|15693|15689|15693|15689|15693|15689|2
1625756920000|2021-07-08 15:08:40|||||||||1
1625756930000|2021-07-08 15:08:50|15694|15690|15695|15691|15695|15691|15694|15690|5
1625756940000|2021-07-08 15:09:00|15694.5|15690.5|15696|15692|15696|15692|15694.5|15690.5|3
1625756950000|2021-07-08 15:09:10|15697.5|15693.5|15698|15694|15699.5|15695.5|15697|15693|15
1625756980000|2021-07-08 15:09:40|||||||||3
1625757000000|2021-07-08 15:10:00|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|2
1625757020000|2021-07-08 15:10:20|15693.5|15689.5|15689.5|15685.5|15695|15691|15689.5|15685.5|5
1625757030000|2021-07-08 15:10:30|15690|15686|15690|15686|15691.5|15687.5|15690|15686|8
1625757040000|2021-07-08 15:10:40|15690.5|15686.5|15693|15689|15693|15689|15690.5|15686.5|3
1625757060000|2021-07-08 15:11:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694|15690|3
1625757080000|2021-07-08 15:11:20|15694|15690|15694.5|15690.5|15694.5|15690.5|15694|15690|9
1625757090000|2021-07-08 15:11:30|15696|15692|15696|15692|15696|15692|15696|15692|1
1625757120000|2021-07-08 15:12:00|15694|15690|15696.5|15692.5|15696.5|15692.5|15694|15690|3
1625757150000|2021-07-08 15:12:30|15698|15694|15698|15694|15698|15694|15698|15694|1
1625757180000|2021-07-08 15:13:00|15696.5|15692.5|15696|15692|15697.5|15693.5|15696|15692|8
1625757190000|2021-07-08 15:13:10|15695|15691|15695|15691|15695|15691|15695|15691|3
1625757210000|2021-07-08 15:13:30|||||||||1
1625757220000|2021-07-08 15:13:40|15695.5|15691.5|15695|15691|15695.5|15691.5|15694.5|15690.5|6
1625757230000|2021-07-08 15:13:50|||||||||1
1625757240000|2021-07-08 15:14:00|15695.5|15691.5|15694|15690|15696|15692|15694|15690|6
1625757250000|2021-07-08 15:14:10|15693.5|15689.5|15693|15689|15694|15690|15693|15689|3
1625757260000|2021-07-08 15:14:20|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1625757270000|2021-07-08 15:14:30|15694|15690|15694.5|15690.5|15695|15691|15694|15690|5
1625757280000|2021-07-08 15:14:40|15695|15691|15695.5|15691.5|15695.5|15691.5|15695|15691|3
1625757290000|2021-07-08 15:14:50|15693.5|15689.5|15692.5|15688.5|15693.5|15689.5|15692.5|15688.5|5
1625757310000|2021-07-08 15:15:10|15693|15689|15693|15689|15693|15689|15693|15689|5
1625757320000|2021-07-08 15:15:20|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625757330000|2021-07-08 15:15:30|15688|15684|15688|15684|15688|15684|15688|15684|3
1625757340000|2021-07-08 15:15:40|15689.5|15685.5|15686|15682|15689.5|15685.5|15686|15682|5
1625757350000|2021-07-08 15:15:50|15685.5|15681.5|15685|15681|15685.5|15681.5|15685|15681|2
1625757360000|2021-07-08 15:16:00|15686|15682|15685|15681|15687|15683|15685|15681|6
1625757380000|2021-07-08 15:16:20|15689|15685|15689|15685|15689|15685|15689|15685|2
1625757390000|2021-07-08 15:16:30|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|1
1625757400000|2021-07-08 15:16:40|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|2
1625757410000|2021-07-08 15:16:50|15687|15683|15688|15684|15688|15684|15687|15683|2
1625757420000|2021-07-08 15:17:00|15689|15685|15690|15686|15690|15686|15689|15685|2
1625757430000|2021-07-08 15:17:10|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|4
1625757440000|2021-07-08 15:17:20|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625757460000|2021-07-08 15:17:40|15690.5|15686.5|15688|15684|15690.5|15686.5|15688|15684|3
1625757470000|2021-07-08 15:17:50|15687.5|15683.5|15690|15686|15690|15686|15687.5|15683.5|6
1625757480000|2021-07-08 15:18:00|15691|15687|15691|15687|15691|15687|15691|15687|1
1625757500000|2021-07-08 15:18:20|15693.5|15689.5|15694.5|15690.5|15694.5|15690.5|15693.5|15689.5|3
1625757510000|2021-07-08 15:18:30|15696|15692|15698|15694|15698|15694|15696|15692|12
1625757530000|2021-07-08 15:18:50|15699|15695|15699|15695|15699|15695|15699|15695|1
1625757540000|2021-07-08 15:19:00|15699.5|15695.5|15702|15698|15702|15698|15699.5|15695.5|8
1625757550000|2021-07-08 15:19:10|15700.5|15696.5|15701|15697|15701|15697|15700.5|15696.5|3
1625757570000|2021-07-08 15:19:30|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625757590000|2021-07-08 15:19:50|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625757600000|2021-07-08 15:20:00|15695.5|15691.5|15695|15691|15696.5|15692.5|15695|15691|5
1625757610000|2021-07-08 15:20:10|15697|15693|15697|15693|15697|15693|15697|15693|4
1625757620000|2021-07-08 15:20:20|15700|15696|15698|15694|15700|15696|15698|15694|3
1625757630000|2021-07-08 15:20:30|15696.5|15692.5|15696|15692|15696.5|15692.5|15696|15692|2
1625757670000|2021-07-08 15:21:10|15697|15693|15700.5|15696.5|15700.5|15696.5|15697|15693|10
1625757680000|2021-07-08 15:21:20|15702|15698|15702|15698|15702|15698|15702|15698|20
1625757690000|2021-07-08 15:21:30|15703|15699|15704.5|15700.5|15705.5|15701.5|15703|15699|11
1625757700000|2021-07-08 15:21:40|15704|15700|15702|15698|15704|15700|15702|15698|3
1625757710000|2021-07-08 15:21:50|||||||||2
1625757720000|2021-07-08 15:22:00|15700.5|15696.5|15703|15699|15703|15699|15700.5|15696.5|7
1625757740000|2021-07-08 15:22:20|15701|15697|15701|15697|15701|15697|15701|15697|1
1625757760000|2021-07-08 15:22:40|15702|15698|15702|15698|15702|15698|15702|15698|1
1625757770000|2021-07-08 15:22:50|15703|15699|15706|15702|15706|15702|15703|15699|13
1625757780000|2021-07-08 15:23:00|15706.5|15702.5|15708|15704|15708|15704|15706.5|15702.5|14
1625757790000|2021-07-08 15:23:10|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|3
1625757800000|2021-07-08 15:23:20|15706|15702|15706|15702|15706|15702|15706|15702|2
1625757810000|2021-07-08 15:23:30|15708|15704|15708|15704|15708|15704|15708|15704|3
1625757830000|2021-07-08 15:23:50|||||||||1
1625757840000|2021-07-08 15:24:00|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1625757850000|2021-07-08 15:24:10|15707|15703|15705|15701|15707|15703|15705|15701|10
1625757860000|2021-07-08 15:24:20|||||||||2
1625757870000|2021-07-08 15:24:30|15704|15700|15704|15700|15704|15700|15704|15700|2
1625757880000|2021-07-08 15:24:40|15706|15702|15707|15703|15707|15703|15706|15702|5
1625757890000|2021-07-08 15:24:50|||||||||1
1625757900000|2021-07-08 15:25:00|15708|15704|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|12
1625757930000|2021-07-08 15:25:30|15709|15705|15709|15705|15709|15705|15709|15705|1
1625757940000|2021-07-08 15:25:40|15710|15706|15710|15706|15710|15706|15710|15706|1
1625757980000|2021-07-08 15:26:20|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|4
1625757990000|2021-07-08 15:26:30|15712|15708|15712|15708|15712|15708|15712|15708|1
1625758000000|2021-07-08 15:26:40|15712.5|15708.5|15713|15709|15713|15709|15712.5|15708.5|5
1625758010000|2021-07-08 15:26:50|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1625758020000|2021-07-08 15:27:00|15714|15710|15714|15710|15714|15710|15714|15710|1
1625758030000|2021-07-08 15:27:10|15710.5|15706.5|15711|15707|15713|15709|15710.5|15706.5|9
1625758040000|2021-07-08 15:27:20|15712|15708|15712|15708|15712|15708|15712|15708|6
1625758060000|2021-07-08 15:27:40|15713.5|15709.5|15711|15707|15713.5|15709.5|15711|15707|3
1625758080000|2021-07-08 15:28:00|15711.5|15707.5|15711|15707|15711.5|15707.5|15711|15707|3
1625758090000|2021-07-08 15:28:10|15709|15705|15710.5|15706.5|15710.5|15706.5|15709|15705|2
1625758110000|2021-07-08 15:28:30|15711.5|15707.5|15713.5|15709.5|15713.5|15709.5|15711.5|15707.5|11
1625758130000|2021-07-08 15:28:50|15714.5|15710.5|15716|15712|15716|15712|15714.5|15710.5|3
1625758140000|2021-07-08 15:29:00|15715|15711|15716.5|15712.5|15716.5|15712.5|15715|15711|3
1625758150000|2021-07-08 15:29:10|15718|15714|15717.5|15713.5|15720.5|15716.5|15717.5|15713.5|6
1625758170000|2021-07-08 15:29:30|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|1
1625758190000|2021-07-08 15:29:50|15717|15713|15718|15714|15718|15714|15716|15712|7
1625758200000|2021-07-08 15:30:00|15717.5|15713.5|15719|15715|15719|15715|15717.5|15713.5|19
1625758210000|2021-07-08 15:30:10|15720|15716|15720|15716|15720|15716|15720|15716|1
1625758230000|2021-07-08 15:30:30|15718|15714|15718|15714|15718|15714|15718|15714|1
1625758240000|2021-07-08 15:30:40|15717|15713|15716.5|15712.5|15717.5|15713.5|15716.5|15712.5|5
1625758250000|2021-07-08 15:30:50|15718|15714|15717|15713|15718|15714|15717|15713|28
1625758260000|2021-07-08 15:31:00|15717.5|15713.5|15720.5|15716.5|15720.5|15716.5|15717.5|15713.5|4
1625758270000|2021-07-08 15:31:10|15720|15716|15718|15714|15720|15716|15718|15714|5
1625758280000|2021-07-08 15:31:20|15717.5|15713.5|15714.5|15710.5|15717.5|15713.5|15714.5|15710.5|9
1625758290000|2021-07-08 15:31:30|15717|15713|15713|15709|15717|15713|15713|15709|8
1625758320000|2021-07-08 15:32:00|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1625758330000|2021-07-08 15:32:10|15708|15704|15708|15704|15708|15704|15708|15704|1
1625758340000|2021-07-08 15:32:20|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|5
1625758360000|2021-07-08 15:32:40|15709.5|15705.5|15711|15707|15711|15707|15708.5|15704.5|5
1625758380000|2021-07-08 15:33:00|15709|15705|15709|15705|15709|15705|15709|15705|1
1625758390000|2021-07-08 15:33:10|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1625758400000|2021-07-08 15:33:20|15709.5|15705.5|15708.5|15704.5|15710.5|15706.5|15708.5|15704.5|9
1625758410000|2021-07-08 15:33:30|15707.5|15703.5|15708.5|15704.5|15708.5|15704.5|15707.5|15703.5|5
1625758440000|2021-07-08 15:34:00|15706.5|15702.5|15708.5|15704.5|15708.5|15704.5|15706.5|15702.5|7
1625758450000|2021-07-08 15:34:10|15709|15705|15708.5|15704.5|15709.5|15705.5|15707.5|15703.5|28
1625758460000|2021-07-08 15:34:20|15710|15706|15710.5|15706.5|15710.5|15706.5|15710|15706|6
1625758470000|2021-07-08 15:34:30|15711|15707|15711.5|15707.5|15711.5|15707.5|15711|15707|3
1625758480000|2021-07-08 15:34:40|15711|15707|15712|15708|15712|15708|15711|15707|4
1625758500000|2021-07-08 15:35:00|15713|15709|15713|15709|15713|15709|15713|15709|1
1625758510000|2021-07-08 15:35:10|||||||||7
1625758520000|2021-07-08 15:35:20|15709.5|15705.5|15710|15706|15710|15706|15708.5|15704.5|11
1625758530000|2021-07-08 15:35:30|15710.5|15706.5|15710|15706|15710.5|15706.5|15710|15706|5
1625758540000|2021-07-08 15:35:40|15708|15704|15708|15704|15708|15704|15708|15704|1
1625758550000|2021-07-08 15:35:50|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|3
1625758560000|2021-07-08 15:36:00|15710|15706|15710|15706|15710|15706|15710|15706|3
1625758570000|2021-07-08 15:36:10|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1625758580000|2021-07-08 15:36:20|15707|15703|15706|15702|15707|15703|15706|15702|8
1625758600000|2021-07-08 15:36:40|||||||||7
1625758620000|2021-07-08 15:37:00|15708|15704|15708|15704|15708|15704|15708|15704|1
1625758630000|2021-07-08 15:37:10|15707.5|15703.5|15707|15703|15707.5|15703.5|15707|15703|2
1625758650000|2021-07-08 15:37:30|15706.5|15702.5|15707.5|15703.5|15707.5|15703.5|15706.5|15702.5|6
1625758670000|2021-07-08 15:37:50|15709|15705|15709|15705|15710|15706|15709|15705|4
1625758680000|2021-07-08 15:38:00|15710|15706|15710|15706|15710|15706|15710|15706|1
1625758720000|2021-07-08 15:38:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|5
1625758740000|2021-07-08 15:39:00|15713|15709|15714.5|15710.5|15714.5|15710.5|15713|15709|4
1625758750000|2021-07-08 15:39:10|15714|15710|15714.5|15710.5|15714.5|15710.5|15714|15710|3
1625758760000|2021-07-08 15:39:20|15714|15710|15715.5|15711.5|15716|15712|15714|15710|7
1625758770000|2021-07-08 15:39:30|15716|15712|15719|15715|15719|15715|15716|15712|36
1625758780000|2021-07-08 15:39:40|15717.5|15713.5|15719|15715|15719|15715|15717.5|15713.5|6
1625758790000|2021-07-08 15:39:50|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|3
1625758800000|2021-07-08 15:40:00|15719|15715|15718.5|15714.5|15720|15716|15718.5|15714.5|3
1625758810000|2021-07-08 15:40:10|15719|15715|15718.5|15714.5|15719|15715|15718.5|15714.5|7
1625758820000|2021-07-08 15:40:20|15718|15714|15717|15713|15718|15714|15717|15713|5
1625758830000|2021-07-08 15:40:30|15717.5|15713.5|15718.5|15714.5|15718.5|15714.5|15716.5|15712.5|11
1625758840000|2021-07-08 15:40:40|15719.5|15715.5|15721|15717|15721|15717|15719.5|15715.5|3
1625758850000|2021-07-08 15:40:50|15722|15718|15722.5|15718.5|15722.5|15718.5|15722|15718|5
1625758860000|2021-07-08 15:41:00|15723|15719|15724|15720|15724|15720|15723|15719|12
1625758870000|2021-07-08 15:41:10|15722|15718|15722|15718|15722|15718|15722|15718|3
1625758880000|2021-07-08 15:41:20|15721|15717|15720.5|15716.5|15721|15717|15720.5|15716.5|5
1625758890000|2021-07-08 15:41:30|15721|15717|15721|15717|15721|15717|15721|15717|7
1625758920000|2021-07-08 15:42:00|15720.5|15716.5|15722|15718|15722|15718|15720.5|15716.5|2
1625758930000|2021-07-08 15:42:10|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|3
1625758940000|2021-07-08 15:42:20|15720|15716|15720|15716|15720|15716|15720|15716|6
1625758950000|2021-07-08 15:42:30|15722|15718|15722|15718|15722|15718|15722|15718|1
1625758980000|2021-07-08 15:43:00|15722.5|15718.5|15721.5|15717.5|15723|15719|15721.5|15717.5|6
1625759000000|2021-07-08 15:43:20|15722.5|15718.5|15720.5|15716.5|15722.5|15718.5|15720.5|15716.5|3
1625759020000|2021-07-08 15:43:40|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|2
1625759030000|2021-07-08 15:43:50|15719|15715|15719|15715|15719|15715|15719|15715|5
1625759040000|2021-07-08 15:44:00|15719.5|15715.5|15720.5|15716.5|15720.5|15716.5|15719.5|15715.5|6
1625759090000|2021-07-08 15:44:50|15722|15718|15721.5|15717.5|15722|15718|15721.5|15717.5|2
1625759100000|2021-07-08 15:45:00|||||||||5
1625759130000|2021-07-08 15:45:30|15725|15721|15725|15721|15725|15721|15725|15721|1
1625759140000|2021-07-08 15:45:40|15726|15722|15727|15723|15727|15723|15726|15722|2
1625759160000|2021-07-08 15:46:00|15728|15724|15728|15724|15728|15724|15728|15724|1
1625759190000|2021-07-08 15:46:30|15726|15722|15726.5|15722.5|15726.5|15722.5|15726|15722|2
1625759200000|2021-07-08 15:46:40|15727|15723|15729|15725|15729.5|15725.5|15727|15723|12
1625759210000|2021-07-08 15:46:50|15727|15723|15725.5|15721.5|15727.5|15723.5|15725.5|15721.5|6
1625759220000|2021-07-08 15:47:00|15726|15722|15727|15723|15727|15723|15725.5|15721.5|7
1625759240000|2021-07-08 15:47:20|15729.5|15725.5|15731.5|15727.5|15731.5|15727.5|15729.5|15725.5|5
1625759250000|2021-07-08 15:47:30|15730|15726|15732|15728|15732|15728|15729.5|15725.5|8
1625759260000|2021-07-08 15:47:40|15730|15726|15730.5|15726.5|15730.5|15726.5|15730|15726|2
1625759270000|2021-07-08 15:47:50|15731|15727|15731|15727|15731|15727|15731|15727|1
1625759280000|2021-07-08 15:48:00|||||||||1
1625759290000|2021-07-08 15:48:10|15732|15728|15731|15727|15732|15728|15731|15727|2
1625759300000|2021-07-08 15:48:20|15730.5|15726.5|15730|15726|15730.5|15726.5|15730|15726|4
1625759310000|2021-07-08 15:48:30|15730.5|15726.5|15731|15727|15732.5|15728.5|15730.5|15726.5|5
1625759320000|2021-07-08 15:48:40|15732|15728|15733|15729|15733|15729|15732|15728|8
1625759340000|2021-07-08 15:49:00|15731.5|15727.5|15732|15728|15732|15728|15731.5|15727.5|5
1625759350000|2021-07-08 15:49:10|15731.5|15727.5|15731|15727|15731.5|15727.5|15731|15727|5
1625759360000|2021-07-08 15:49:20|15732|15728|15732|15728|15732|15728|15732|15728|1
1625759380000|2021-07-08 15:49:40|||||||||3
1625759400000|2021-07-08 15:50:00|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|2
1625759410000|2021-07-08 15:50:10|15733|15729|15735|15731|15735|15731|15733|15729|13
1625759420000|2021-07-08 15:50:20|15734|15730|15735|15731|15735|15731|15734|15730|5
1625759440000|2021-07-08 15:50:40|15736.5|15732.5|15736|15732|15737|15733|15736|15732|6
1625759460000|2021-07-08 15:51:00|15737|15733|15737.5|15733.5|15737.5|15733.5|15737|15733|5
1625759470000|2021-07-08 15:51:10|15738|15734|15740.5|15736.5|15740.5|15736.5|15738|15734|14
1625759480000|2021-07-08 15:51:20|15740|15736|15739.5|15735.5|15740.5|15736.5|15739|15735|7
1625759490000|2021-07-08 15:51:30|15739|15735|15738.5|15734.5|15739|15735|15738.5|15734.5|4
1625759500000|2021-07-08 15:51:40|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15736.5|15732.5|7
1625759510000|2021-07-08 15:51:50|15739|15735|15739|15735|15739|15735|15739|15735|2
1625759520000|2021-07-08 15:52:00|||||||||1
1625759530000|2021-07-08 15:52:10|15738|15734|15739|15735|15739|15735|15738|15734|2
1625759540000|2021-07-08 15:52:20|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|2
1625759550000|2021-07-08 15:52:30|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|2
1625759560000|2021-07-08 15:52:40|15734|15730|15736|15732|15736|15732|15734|15730|3
1625759580000|2021-07-08 15:53:00|15734|15730|15734|15730|15734|15730|15734|15730|2
1625759590000|2021-07-08 15:53:10|15733|15729|15733|15729|15733|15729|15733|15729|1
1625759600000|2021-07-08 15:53:20|15731.5|15727.5|15734|15730|15734|15730|15731.5|15727.5|7
1625759610000|2021-07-08 15:53:30|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|1
1625759620000|2021-07-08 15:53:40|15735|15731|15735.5|15731.5|15735.5|15731.5|15735|15731|2
1625759640000|2021-07-08 15:54:00|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|3
1625759650000|2021-07-08 15:54:10|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|5
1625759660000|2021-07-08 15:54:20|15734|15730|15737|15733|15737|15733|15734|15730|6
1625759680000|2021-07-08 15:54:40|15735|15731|15733.5|15729.5|15735|15731|15733.5|15729.5|3
1625759690000|2021-07-08 15:54:50|15734.5|15730.5|15733.5|15729.5|15734.5|15730.5|15732|15728|7
1625759710000|2021-07-08 15:55:10|15732.5|15728.5|15734.5|15730.5|15734.5|15730.5|15732.5|15728.5|3
1625759720000|2021-07-08 15:55:20|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|1
1625759730000|2021-07-08 15:55:30|15735|15731|15735|15731|15735|15731|15735|15731|1
1625759750000|2021-07-08 15:55:50|15733|15729|15733|15729|15733|15729|15733|15729|3
1625759760000|2021-07-08 15:56:00|15735|15731|15736|15732|15738|15734|15735|15731|9
1625759770000|2021-07-08 15:56:10|15735|15731|15734|15730|15735|15731|15734|15730|2
1625759780000|2021-07-08 15:56:20|15735|15731|15735|15731|15735|15731|15735|15731|6
1625759800000|2021-07-08 15:56:40|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|15734.5|15730.5|1
1625759820000|2021-07-08 15:57:00|15736|15732|15736|15732|15736|15732|15736|15732|1
1625759830000|2021-07-08 15:57:10|15734|15730|15735|15731|15735|15731|15733.5|15729.5|5
1625759840000|2021-07-08 15:57:20|15734|15730|15733.5|15729.5|15736|15732|15733.5|15729.5|6
1625759850000|2021-07-08 15:57:30|15733|15729|15733|15729|15733|15729|15733|15729|1
1625759860000|2021-07-08 15:57:40|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|1
1625759880000|2021-07-08 15:58:00|15734|15730|15734|15730|15734|15730|15734|15730|3
1625759890000|2021-07-08 15:58:10|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|3
1625759950000|2021-07-08 15:59:10|15733|15729|15733|15729|15733|15729|15733|15729|1
1625759960000|2021-07-08 15:59:20|15734|15730|15734.5|15730.5|15734.5|15730.5|15734|15730|5
1625759990000|2021-07-08 15:59:50|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|1
1625760000000|2021-07-08 16:00:00|15734|15730|15736|15732|15736|15732|15734|15730|6
1625760040000|2021-07-08 16:00:40|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|8
1625760060000|2021-07-08 16:01:00|15738|15734|15738|15734|15738|15734|15738|15734|1
1625760090000|2021-07-08 16:01:30|15735|15731|15736|15732|15736|15732|15735|15731|2
1625760110000|2021-07-08 16:01:50|15734|15730|15734|15730|15734|15730|15734|15730|2
1625760120000|2021-07-08 16:02:00|15735|15731|15735|15731|15735|15731|15735|15731|1
1625760140000|2021-07-08 16:02:20|15733.5|15729.5|15735.5|15731.5|15735.5|15731.5|15733.5|15729.5|7
1625760150000|2021-07-08 16:02:30|15736|15732|15735.5|15731.5|15736|15732|15735|15731|8
1625760160000|2021-07-08 16:02:40|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|2
1625760170000|2021-07-08 16:02:50|15739|15735|15739|15735|15739|15735|15739|15735|21
1625760180000|2021-07-08 16:03:00|15738.5|15734.5|15739.5|15735.5|15740|15736|15738.5|15734.5|17
1625760190000|2021-07-08 16:03:10|15740|15736|15739|15735|15740|15736|15739|15735|5
1625760210000|2021-07-08 16:03:30|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|11
1625760240000|2021-07-08 16:04:00|15737|15733|15737.5|15733.5|15737.5|15733.5|15737|15733|8
1625760250000|2021-07-08 16:04:10|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|1
1625760310000|2021-07-08 16:05:10|15733.5|15729.5|15736|15732|15736|15732|15733.5|15729.5|4
1625760320000|2021-07-08 16:05:20|||||||||2
1625760340000|2021-07-08 16:05:40|15736.5|15732.5|15739|15735|15739|15735|15736.5|15732.5|7
1625760390000|2021-07-08 16:06:30|15737|15733|15736.5|15732.5|15737|15733|15736.5|15732.5|2
1625760420000|2021-07-08 16:07:00|15738|15734|15739|15735|15739|15735|15738|15734|2
1625760440000|2021-07-08 16:07:20|15736|15732|15736|15732|15736|15732|15736|15732|2
1625760460000|2021-07-08 16:07:40|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625760480000|2021-07-08 16:08:00|15738|15734|15738.5|15734.5|15738.5|15734.5|15738|15734|3
1625760540000|2021-07-08 16:09:00|15738|15734|15738|15734|15738|15734|15738|15734|1
1625760660000|2021-07-08 16:11:00|15737|15733|15737|15733|15737|15733|15737|15733|1
1625760670000|2021-07-08 16:11:10|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|1
1625760680000|2021-07-08 16:11:20|15734.5|15730.5|15734|15730|15734.5|15730.5|15733|15729|5
1625760700000|2021-07-08 16:11:40|15733|15729|15732|15728|15733|15729|15732|15728|2
1625760710000|2021-07-08 16:11:50|15731|15727|15730.5|15726.5|15731|15727|15730.5|15726.5|2
1625760720000|2021-07-08 16:12:00|15732.5|15728.5|15733|15729|15733|15729|15732.5|15728.5|3
1625760780000|2021-07-08 16:13:00|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1625760820000|2021-07-08 16:13:40|15728.5|15724.5|15730.5|15726.5|15730.5|15726.5|15728.5|15724.5|5
1625760830000|2021-07-08 16:13:50|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|2
1625760840000|2021-07-08 16:14:00|15729.5|15725.5|15733|15729|15733|15729|15729.5|15725.5|2
1625760870000|2021-07-08 16:14:30|15731|15727|15733|15729|15733|15729|15731|15727|2
1625760880000|2021-07-08 16:14:40|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1625760930000|2021-07-08 16:15:30|15734|15730|15734|15730|15734|15730|15734|15730|4
1625760940000|2021-07-08 16:15:40|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|15735.5|15731.5|2
1625761030000|2021-07-08 16:17:10|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1625761070000|2021-07-08 16:17:50|15728|15724|15726|15722|15728|15724|15726|15722|3
1625761080000|2021-07-08 16:18:00|15727.5|15723.5|15728|15724|15728|15724|15727.5|15723.5|3
1625761090000|2021-07-08 16:18:10|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|15728.5|15724.5|1
1625761120000|2021-07-08 16:18:40|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|15726.5|15722.5|2
1625761130000|2021-07-08 16:18:50|15727|15723|15726.5|15722.5|15727|15723|15726.5|15722.5|4
1625761140000|2021-07-08 16:19:00|15728.5|15724.5|15729|15725|15729|15725|15728.5|15724.5|2
1625761230000|2021-07-08 16:20:30|||||||||1
1625761260000|2021-07-08 16:21:00|15731|15727|15732|15728|15732|15728|15731|15727|4
1625761280000|2021-07-08 16:21:20|||||||||1
1625761290000|2021-07-08 16:21:30|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|1
1625761320000|2021-07-08 16:22:00|15735|15731|15735.5|15731.5|15735.5|15731.5|15735|15731|17
1625761380000|2021-07-08 16:23:00|15732|15728|15732|15728|15732|15728|15732|15728|3
1625761400000|2021-07-08 16:23:20|15732.5|15728.5|15733.5|15729.5|15733.5|15729.5|15732.5|15728.5|4
1625761450000|2021-07-08 16:24:10|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|1
1625761470000|2021-07-08 16:24:30|15730.5|15726.5|15728|15724|15730.5|15726.5|15728|15724|3
1625761480000|2021-07-08 16:24:40|15730|15726|15732|15728|15732|15728|15730|15726|2
1625761520000|2021-07-08 16:25:20|||||||||1
1625761550000|2021-07-08 16:25:50|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1625761560000|2021-07-08 16:26:00|15733|15729|15733|15729|15733|15729|15733|15729|1
1625761570000|2021-07-08 16:26:10|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|5
1625761600000|2021-07-08 16:26:40|||||||||1
1625761610000|2021-07-08 16:26:50|15732|15728|15732|15728|15732|15728|15732|15728|1
1625761620000|2021-07-08 16:27:00|15732.5|15728.5|15733|15729|15733|15729|15732.5|15728.5|4
1625761750000|2021-07-08 16:29:10|15735|15731|15735|15731|15735|15731|15735|15731|1
1625761770000|2021-07-08 16:29:30|15735.5|15731.5|15736.5|15732.5|15736.5|15732.5|15735.5|15731.5|3
1625761790000|2021-07-08 16:29:50|15735.5|15731.5|15736.5|15732.5|15736.5|15732.5|15735.5|15731.5|3
1625761830000|2021-07-08 16:30:30|15737|15733|15737|15733|15737|15733|15737|15733|2
1625761860000|2021-07-08 16:31:00|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625761910000|2021-07-08 16:31:50|15738|15734|15739.5|15735.5|15740|15736|15738|15734|16
1625761920000|2021-07-08 16:32:00|15739|15735|15739.5|15735.5|15739.5|15735.5|15739|15735|7
1625761930000|2021-07-08 16:32:10|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|1
1625761960000|2021-07-08 16:32:40|15741|15737|15741|15737|15741|15737|15741|15737|3
1625761980000|2021-07-08 16:33:00|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|15740.5|15736.5|2
1625761990000|2021-07-08 16:33:10|15739.5|15735.5|15739|15735|15739.5|15735.5|15739|15735|3
1625762030000|2021-07-08 16:33:50|15737|15733|15736.5|15732.5|15737|15733|15736.5|15732.5|2
1625762040000|2021-07-08 16:34:00|15735|15731|15736.5|15732.5|15736.5|15732.5|15735|15731|3
1625762070000|2021-07-08 16:34:30|15737|15733|15737|15733|15737|15733|15737|15733|1
1625762100000|2021-07-08 16:35:00|||||||||2
1625762110000|2021-07-08 16:35:10|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625762120000|2021-07-08 16:35:20|15738|15734|15738|15734|15738|15734|15738|15734|2
1625762190000|2021-07-08 16:36:30|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|1
1625762340000|2021-07-08 16:39:00|15738|15734|15738|15734|15738|15734|15738|15734|2
1625762350000|2021-07-08 16:39:10|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625762400000|2021-07-08 16:40:00|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|4
1625762410000|2021-07-08 16:40:10|15735|15731|15735|15731|15735|15731|15735|15731|1
1625762460000|2021-07-08 16:41:00|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|1
1625762510000|2021-07-08 16:41:50|15736|15732|15736|15732|15736|15732|15736|15732|1
1625762600000|2021-07-08 16:43:20|15737|15733|15737|15733|15737|15733|15737|15733|1
1625762660000|2021-07-08 16:44:20|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625762710000|2021-07-08 16:45:10|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|15739.5|15735.5|1
1625762780000|2021-07-08 16:46:20|15738|15734|15738.5|15734.5|15738.5|15734.5|15738|15734|10
1625762830000|2021-07-08 16:47:10|15739|15735|15739|15735|15739.5|15735.5|15739|15735|7
1625762880000|2021-07-08 16:48:00|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|14
1625762890000|2021-07-08 16:48:10|15738|15734|15738|15734|15738|15734|15738|15734|4
1625762910000|2021-07-08 16:48:30|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625762930000|2021-07-08 16:48:50|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|15738.5|15734.5|1
1625762940000|2021-07-08 16:49:00|15738|15734|15738|15734|15738|15734|15738|15734|3
1625763000000|2021-07-08 16:50:00|15740|15736|15740|15736|15740|15736|15740|15736|1
1625763040000|2021-07-08 16:50:40|15739.5|15735.5|15739|15735|15739.5|15735.5|15739|15735|4
1625763080000|2021-07-08 16:51:20|15737|15733|15737|15733|15737|15733|15737|15733|1
1625763100000|2021-07-08 16:51:40|15736|15732|15734|15730|15736|15732|15734|15730|3
1625763120000|2021-07-08 16:52:00|15735|15731|15736|15732|15736|15732|15735|15731|3
1625763130000|2021-07-08 16:52:10|||||||||1
1625763180000|2021-07-08 16:53:00|15739|15735|15739|15735|15739|15735|15739|15735|3
1625763200000|2021-07-08 16:53:20|15737|15733|15737|15733|15737|15733|15737|15733|1
1625763210000|2021-07-08 16:53:30|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|15736.5|15732.5|2
1625763220000|2021-07-08 16:53:40|||||||||2
1625763300000|2021-07-08 16:55:00|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|15737.5|15733.5|1
1625763330000|2021-07-08 16:55:30|15739|15735|15739|15735|15739|15735|15739|15735|1
1625763410000|2021-07-08 16:56:50|15738.5|15734.5|15737.5|15733.5|15738.5|15734.5|15737.5|15733.5|5
1625763440000|2021-07-08 16:57:20|||||||||1
1625763450000|2021-07-08 16:57:30|15736|15732|15736|15732|15736|15732|15736|15732|10
1625763460000|2021-07-08 16:57:40|15737|15733|15734.5|15730.5|15737|15733|15734.5|15730.5|12
1625763470000|2021-07-08 16:57:50|15733|15729|15732.5|15728.5|15733|15729|15732.5|15728.5|3
1625763480000|2021-07-08 16:58:00|15734|15730|15734.5|15730.5|15734.5|15730.5|15734|15730|4
1625763490000|2021-07-08 16:58:10|15733|15729|15731.5|15727.5|15733|15729|15731.5|15727.5|5
1625763500000|2021-07-08 16:58:20|15731|15727|15731|15727|15731|15727|15731|15727|3
1625763510000|2021-07-08 16:58:30|15730.5|15726.5|15731.5|15727.5|15731.5|15727.5|15730.5|15726.5|6
1625763520000|2021-07-08 16:58:40|15732|15728|15732|15728|15732|15728|15732|15728|1
1625763530000|2021-07-08 16:58:50|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|2
1625763560000|2021-07-08 16:59:20|||||||||1
1625763570000|2021-07-08 16:59:30|15731|15727|15731|15727|15731|15727|15731|15727|5
1625763580000|2021-07-08 16:59:40|15731.5|15727.5|15731|15727|15731.5|15727.5|15731|15727|2
1625763590000|2021-07-08 16:59:50|15730|15726|15730|15726|15730|15726|15730|15726|3
1625763600000|2021-07-08 17:00:00|15731.5|15727.5|15730.5|15726.5|15732.5|15728.5|15730|15726|13
1625763610000|2021-07-08 17:00:10|15731|15727|15731|15727|15731|15727|15731|15727|3
1625763620000|2021-07-08 17:00:20|15731.5|15727.5|15730|15726|15731.5|15727.5|15730|15726|2
1625763630000|2021-07-08 17:00:30|15730.5|15726.5|15729.5|15725.5|15730.5|15726.5|15729.5|15725.5|2
1625763640000|2021-07-08 17:00:40|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1625763650000|2021-07-08 17:00:50|15729|15725|15728|15724|15729|15725|15728|15724|5
1625763660000|2021-07-08 17:01:00|15730|15726|15730|15726|15730|15726|15730|15726|2
1625763670000|2021-07-08 17:01:10|15731|15727|15731|15727|15731|15727|15731|15727|1
1625763690000|2021-07-08 17:01:30|15732|15728|15732|15728|15732|15728|15732|15728|1
1625763700000|2021-07-08 17:01:40|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|2
1625763710000|2021-07-08 17:01:50|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1625763720000|2021-07-08 17:02:00|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|1
1625763740000|2021-07-08 17:02:20|15732|15728|15732|15728|15732|15728|15732|15728|1
1625763760000|2021-07-08 17:02:40|||||||||2
1625763790000|2021-07-08 17:03:10|||||||||1
1625763800000|2021-07-08 17:03:20|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|15733.5|15729.5|3
1625763810000|2021-07-08 17:03:30|15732|15728|15732|15728|15732|15728|15732|15728|1
1625763840000|2021-07-08 17:04:00|||||||||1
1625763850000|2021-07-08 17:04:10|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|15729.5|15725.5|2
1625763860000|2021-07-08 17:04:20|15729|15725|15729|15725|15729|15725|15729|15725|4
1625763880000|2021-07-08 17:04:40|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|2
1625763890000|2021-07-08 17:04:50|15729|15725|15729|15725|15729|15725|15729|15725|3
1625763900000|2021-07-08 17:05:00|||||||||2
1625763910000|2021-07-08 17:05:10|15729.5|15725.5|15729.5|15725.5|15730|15726|15729.5|15725.5|7
1625763920000|2021-07-08 17:05:20|15730|15726|15730|15726|15730|15726|15730|15726|5
1625763930000|2021-07-08 17:05:30|15730.5|15726.5|15731|15727|15732.5|15728.5|15730.5|15726.5|5
1625763940000|2021-07-08 17:05:40|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|5
1625763970000|2021-07-08 17:06:10|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|3
1625763980000|2021-07-08 17:06:20|15731|15727|15730.5|15726.5|15731|15727|15730.5|15726.5|4
1625763990000|2021-07-08 17:06:30|15731.5|15727.5|15729.5|15725.5|15731.5|15727.5|15729.5|15725.5|5
1625764000000|2021-07-08 17:06:40|15730|15726|15730|15726|15730|15726|15730|15726|9
1625764010000|2021-07-08 17:06:50|||||||||1
1625764020000|2021-07-08 17:07:00|15731|15727|15731|15727|15732|15728|15730.5|15726.5|17
1625764030000|2021-07-08 17:07:10|15731.5|15727.5|15732.5|15728.5|15732.5|15728.5|15731.5|15727.5|8
1625764070000|2021-07-08 17:07:50|15729.5|15725.5|15730|15726|15730|15726|15729.5|15725.5|4
1625764080000|2021-07-08 17:08:00|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1625764090000|2021-07-08 17:08:10|15730|15726|15730|15726|15730|15726|15730|15726|1
1625764100000|2021-07-08 17:08:20|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1625764120000|2021-07-08 17:08:40|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|15732.5|15728.5|2
1625764140000|2021-07-08 17:09:00|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|15731.5|15727.5|1
1625764150000|2021-07-08 17:09:10|15732|15728|15732|15728|15732|15728|15732|15728|1
1625764170000|2021-07-08 17:09:30|15729.5|15725.5|15728.5|15724.5|15729.5|15725.5|15728.5|15724.5|7
1625764180000|2021-07-08 17:09:40|15728|15724|15728.5|15724.5|15728.5|15724.5|15727.5|15723.5|21
1625764200000|2021-07-08 17:10:00|15729.5|15725.5|15731|15727|15731|15727|15729.5|15725.5|4
1625764210000|2021-07-08 17:10:10|15729|15725|15729|15725|15729|15725|15729|15725|1
1625764220000|2021-07-08 17:10:20|||||||||1
1625764230000|2021-07-08 17:10:30|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|5
1625764250000|2021-07-08 17:10:50|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|15730.5|15726.5|1
1625764260000|2021-07-08 17:11:00|15729|15725|15729|15725|15729|15725|15729|15725|1
1625764270000|2021-07-08 17:11:10|15726|15722|15726.5|15722.5|15726.5|15722.5|15726|15722|2
1625764280000|2021-07-08 17:11:20|15727|15723|15727|15723|15727|15723|15727|15723|2
1625764300000|2021-07-08 17:11:40|15726|15722|15725|15721|15726|15722|15725|15721|5
1625764310000|2021-07-08 17:11:50|15726|15722|15725|15721|15726|15722|15723|15719|3
1625764320000|2021-07-08 17:12:00|15724|15720|15724|15720|15724|15720|15724|15720|1
1625764330000|2021-07-08 17:12:10|15723.5|15719.5|15723|15719|15723.5|15719.5|15723|15719|5
1625764340000|2021-07-08 17:12:20|15724|15720|15724.5|15720.5|15724.5|15720.5|15724|15720|5
1625764350000|2021-07-08 17:12:30|15726|15722|15727.5|15723.5|15727.5|15723.5|15726|15722|9
1625764360000|2021-07-08 17:12:40|15728.5|15724.5|15726.5|15722.5|15728.5|15724.5|15726.5|15722.5|3
1625764390000|2021-07-08 17:13:10|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|2
1625764450000|2021-07-08 17:14:10|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|2
1625764480000|2021-07-08 17:14:40|||||||||1
1625764490000|2021-07-08 17:14:50|15720|15716|15719.5|15715.5|15720|15716|15719.5|15715.5|2
1625764520000|2021-07-08 17:15:20|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|2
1625764550000|2021-07-08 17:15:50|15719|15715|15719|15715|15719|15715|15719|15715|1
1625764560000|2021-07-08 17:16:00|15720|15716|15720|15716|15720|15716|15720|15716|1
1625764620000|2021-07-08 17:17:00|15720.5|15716.5|15718|15714|15720.5|15716.5|15718|15714|4
1625764630000|2021-07-08 17:17:10|||||||||1
1625764640000|2021-07-08 17:17:20|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|1
1625764650000|2021-07-08 17:17:30|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|2
1625764660000|2021-07-08 17:17:40|15720.5|15716.5|15721|15717|15721|15717|15720.5|15716.5|5
1625764670000|2021-07-08 17:17:50|15720|15716|15720|15716|15720|15716|15720|15716|1
1625764690000|2021-07-08 17:18:10|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|2
1625764700000|2021-07-08 17:18:20|||||||||1
1625764710000|2021-07-08 17:18:30|15723|15719|15723|15719|15723|15719|15723|15719|2
1625764720000|2021-07-08 17:18:40|15724|15720|15724|15720|15724.5|15720.5|15724|15720|3
1625764750000|2021-07-08 17:19:10|15720|15716|15720|15716|15720|15716|15720|15716|1
1625764760000|2021-07-08 17:19:20|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|15720.5|15716.5|2
1625764790000|2021-07-08 17:19:50|15722|15718|15722|15718|15722|15718|15722|15718|1
1625764800000|2021-07-08 17:20:00|15719|15715|15719|15715|15719|15715|15719|15715|1
1625764810000|2021-07-08 17:20:10|||||||||1
1625764820000|2021-07-08 17:20:20|15718|15714|15718|15714|15718|15714|15718|15714|1
1625764880000|2021-07-08 17:21:20|15717|15713|15717.5|15713.5|15717.5|15713.5|15717|15713|2
1625764930000|2021-07-08 17:22:10|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|15718.5|15714.5|2
1625764940000|2021-07-08 17:22:20|15719|15715|15719|15715|15719|15715|15719|15715|1
1625765030000|2021-07-08 17:23:50|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|1
1625765140000|2021-07-08 17:25:40|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|15722.5|15718.5|1
1625765150000|2021-07-08 17:25:50|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|15723.5|15719.5|2
1625765200000|2021-07-08 17:26:40|||||||||1
1625765300000|2021-07-08 17:28:20|15721|15717|15721|15717|15721|15717|15721|15717|2
1625765320000|2021-07-08 17:28:40|15722|15718|15722|15718|15722|15718|15722|15718|3
1625765330000|2021-07-08 17:28:50|15723|15719|15723|15719|15723|15719|15723|15719|1
1625765340000|2021-07-08 17:29:00|15724|15720|15723.5|15719.5|15724|15720|15723.5|15719.5|2
1625765380000|2021-07-08 17:29:40|||||||||2
1625765410000|2021-07-08 17:30:10|15723|15719|15723|15719|15723|15719|15723|15719|2
1625765420000|2021-07-08 17:30:20|15724|15720|15723.5|15719.5|15724|15720|15723.5|15719.5|4
1625765500000|2021-07-08 17:31:40|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|15727.5|15723.5|3
1625765510000|2021-07-08 17:31:50|15725|15721|15725|15721|15725|15721|15725|15721|1
1625765660000|2021-07-08 17:34:20|15727|15723|15727|15723|15727|15723|15727|15723|1
1625765700000|2021-07-08 17:35:00|15726|15722|15726|15722|15726|15722|15725.5|15721.5|3
1625765710000|2021-07-08 17:35:10|15725.5|15721.5|15725.5|15721.5|15725.5|15721.5|15725.5|15721.5|2
1625765720000|2021-07-08 17:35:20|15727|15723|15727|15723|15727|15723|15727|15723|1
1625765730000|2021-07-08 17:35:30|||||||||1
1625765740000|2021-07-08 17:35:40|15726|15722|15726|15722|15726|15722|15726|15722|1
1625765780000|2021-07-08 17:36:20|15728|15724|15728|15724|15728|15724|15728|15724|1
1625765870000|2021-07-08 17:37:50|15724|15720|15723|15719|15724|15720|15722|15718|5
1625765900000|2021-07-08 17:38:20|15722|15718|15722|15718|15722|15718|15722|15718|1
1625765910000|2021-07-08 17:38:30|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|1
1625765940000|2021-07-08 17:39:00|15725.5|15721.5|15725.5|15721.5|15725.5|15721.5|15725.5|15721.5|1
1625765950000|2021-07-08 17:39:10|15722|15718|15722|15718|15722|15718|15722|15718|1
1625766060000|2021-07-08 17:41:00|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|15724.5|15720.5|1
1625766160000|2021-07-08 17:42:40|15727|15723|15727|15723|15727|15723|15727|15723|1
1625766380000|2021-07-08 17:46:20|15724|15720|15724|15720|15724|15720|15724|15720|1
1625766440000|2021-07-08 17:47:20|15725|15721|15725|15721|15725|15721|15725|15721|1
1625766540000|2021-07-08 17:49:00|15722|15718|15722|15718|15722.5|15718.5|15722|15718|4
1625766590000|2021-07-08 17:49:50|15721|15717|15721|15717|15721|15717|15721|15717|2
1625766640000|2021-07-08 17:50:40|||||||||3
1625766660000|2021-07-08 17:51:00|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|15721.5|15717.5|1
1625766670000|2021-07-08 17:51:10|||||||||1
1625766680000|2021-07-08 17:51:20|15721|15717|15721|15717|15721|15717|15721|15717|1
1625766780000|2021-07-08 17:53:00|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|15719.5|15715.5|1
1625766820000|2021-07-08 17:53:40|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|15716.5|15712.5|2
1625766840000|2021-07-08 17:54:00|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|15717.5|15713.5|1
1625766890000|2021-07-08 17:54:50|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|15715.5|15711.5|2
1625766930000|2021-07-08 17:55:30|15713|15709|15713|15709|15713|15709|15713|15709|1
1625766950000|2021-07-08 17:55:50|15712|15708|15712|15708|15712|15708|15712|15708|2
1625766960000|2021-07-08 17:56:00|15713|15709|15713|15709|15713|15709|15713|15709|1
1625766970000|2021-07-08 17:56:10|15712.5|15708.5|15713|15709|15714.5|15710.5|15712.5|15708.5|15
1625766980000|2021-07-08 17:56:20|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1625767000000|2021-07-08 17:56:40|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|5
1625767010000|2021-07-08 17:56:50|||||||||1
1625767020000|2021-07-08 17:57:00|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|5
1625767030000|2021-07-08 17:57:10|15712|15708|15712|15708|15712|15708|15712|15708|4
1625767040000|2021-07-08 17:57:20|||||||||4
1625767050000|2021-07-08 17:57:30|15713|15709|15713|15709|15713|15709|15713|15709|2
1625767060000|2021-07-08 17:57:40|||||||||3
1625767080000|2021-07-08 17:58:00|15713.5|15709.5|15713|15709|15713.5|15709.5|15713|15709|2
1625767100000|2021-07-08 17:58:20|15712.5|15708.5|15712|15708|15712.5|15708.5|15712|15708|2
1625767120000|2021-07-08 17:58:40|||||||||1
1625767140000|2021-07-08 17:59:00|15712.5|15708.5|15713.5|15709.5|15713.5|15709.5|15712.5|15708.5|2
1625767170000|2021-07-08 17:59:30|15712|15708|15712|15708|15712|15708|15712|15708|1
1625767180000|2021-07-08 17:59:40|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1625767200000|2021-07-08 18:00:00|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|15714.5|15710.5|1
1625767230000|2021-07-08 18:00:30|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1
1625767260000|2021-07-08 18:01:00|15712|15708|15712|15708|15712|15708|15712|15708|1
1625767280000|2021-07-08 18:01:20|15709.5|15705.5|15707|15703|15709.5|15705.5|15707|15703|7
1625767300000|2021-07-08 18:01:40|15708|15704|15709.5|15705.5|15709.5|15705.5|15708|15704|5
1625767320000|2021-07-08 18:02:00|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|15711.5|15707.5|1
1625767360000|2021-07-08 18:02:40|15711|15707|15711|15707|15711|15707|15711|15707|1
1625767370000|2021-07-08 18:02:50|15712|15708|15712|15708|15712|15708|15712|15708|1
1625767380000|2021-07-08 18:03:00|15715|15711|15715|15711|15715|15711|15715|15711|1
1625767440000|2021-07-08 18:04:00|15711.5|15707.5|15712|15708|15712|15708|15711.5|15707.5|2
1625767470000|2021-07-08 18:04:30|15710|15706|15710|15706|15710|15706|15710|15706|2
1625767480000|2021-07-08 18:04:40|15711|15707|15712.5|15708.5|15712.5|15708.5|15711|15707|3
1625767490000|2021-07-08 18:04:50|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1625767500000|2021-07-08 18:05:00|15713|15709|15713|15709|15713|15709|15713|15709|1
1625767530000|2021-07-08 18:05:30|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1625767560000|2021-07-08 18:06:00|15712|15708|15713|15709|15713|15709|15712|15708|2
1625767620000|2021-07-08 18:07:00|15709|15705|15708.5|15704.5|15709|15705|15708.5|15704.5|2
1625767640000|2021-07-08 18:07:20|15707.5|15703.5|15706|15702|15707.5|15703.5|15706|15702|4
1625767660000|2021-07-08 18:07:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|1
1625767670000|2021-07-08 18:07:50|||||||||1
1625767680000|2021-07-08 18:08:00|15707|15703|15708|15704|15708|15704|15707|15703|4
1625767690000|2021-07-08 18:08:10|15706.5|15702.5|15706|15702|15706.5|15702.5|15706|15702|2
1625767710000|2021-07-08 18:08:30|15704|15700|15703.5|15699.5|15704|15700|15703.5|15699.5|2
1625767740000|2021-07-08 18:09:00|15706|15702|15706|15702|15706|15702|15706|15702|3
1625767750000|2021-07-08 18:09:10|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1625767800000|2021-07-08 18:10:00|15707|15703|15707|15703|15707|15703|15707|15703|1
1625767830000|2021-07-08 18:10:30|||||||||2
1625767840000|2021-07-08 18:10:40|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|15706.5|15702.5|2
1625767860000|2021-07-08 18:11:00|||||||||1
1625767910000|2021-07-08 18:11:50|15708|15704|15708|15704|15708|15704|15708|15704|1
1625767920000|2021-07-08 18:12:00|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1625767930000|2021-07-08 18:12:10|15711|15707|15712|15708|15712|15708|15711|15707|2
1625767980000|2021-07-08 18:13:00|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|15712.5|15708.5|1
1625768010000|2021-07-08 18:13:30|15711.5|15707.5|15712|15708|15712|15708|15711.5|15707.5|3
1625768020000|2021-07-08 18:13:40|15710|15706|15710|15706|15710|15706|15710|15706|1
1625768030000|2021-07-08 18:13:50|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|2
1625768040000|2021-07-08 18:14:00|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|2
1625768070000|2021-07-08 18:14:30|15708.5|15704.5|15708.5|15704.5|15709|15705|15708.5|15704.5|5
1625768090000|2021-07-08 18:14:50|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|15709.5|15705.5|1
1625768100000|2021-07-08 18:15:00|15713|15709|15713|15709|15713|15709|15713|15709|1
1625768110000|2021-07-08 18:15:10|15712.5|15708.5|15712|15708|15712.5|15708.5|15712|15708|2
1625768120000|2021-07-08 18:15:20|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|15710.5|15706.5|1
1625768130000|2021-07-08 18:15:30|15712|15708|15711.5|15707.5|15712|15708|15711|15707|4
1625768140000|2021-07-08 18:15:40|||||||||2
1625768150000|2021-07-08 18:15:50|15711|15707|15709.5|15705.5|15711|15707|15709.5|15705.5|2
1625768160000|2021-07-08 18:16:00|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|1
1625768170000|2021-07-08 18:16:10|||||||||1
1625768180000|2021-07-08 18:16:20|||||||||1
1625768200000|2021-07-08 18:16:40|15708|15704|15707|15703|15708|15704|15707|15703|2
1625768220000|2021-07-08 18:17:00|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|15707.5|15703.5|1
1625768230000|2021-07-08 18:17:10|15706|15702|15706|15702|15706|15702|15706|15702|1
1625768240000|2021-07-08 18:17:20|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|2
1625768250000|2021-07-08 18:17:30|15703|15699|15704|15700|15704|15700|15703|15699|2
1625768280000|2021-07-08 18:18:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1625768290000|2021-07-08 18:18:10|15703|15699|15704|15700|15704|15700|15703|15699|6
1625768300000|2021-07-08 18:18:20|15701|15697|15701|15697|15701|15697|15701|15697|1
1625768310000|2021-07-08 18:18:30|15700|15696|15700|15696|15700|15696|15700|15696|1
1625768320000|2021-07-08 18:18:40|||||||||2
1625768380000|2021-07-08 18:19:40|15702|15698|15702|15698|15702|15698|15702|15698|1
1625768390000|2021-07-08 18:19:50|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|2
1625768410000|2021-07-08 18:20:10|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625768420000|2021-07-08 18:20:20|15699.5|15695.5|15698.5|15694.5|15699.5|15695.5|15698.5|15694.5|2
1625768460000|2021-07-08 18:21:00|15699|15695|15699.5|15695.5|15699.5|15695.5|15699|15695|2
1625768510000|2021-07-08 18:21:50|||||||||1
1625768520000|2021-07-08 18:22:00|15701|15697|15701|15697|15701|15697|15701|15697|1
1625768560000|2021-07-08 18:22:40|15698.5|15694.5|15697.5|15693.5|15698.5|15694.5|15697.5|15693.5|3
1625768570000|2021-07-08 18:22:50|15697|15693|15697|15693|15697.5|15693.5|15697|15693|3
1625768610000|2021-07-08 18:23:30|15696|15692|15696|15692|15696|15692|15696|15692|1
1625768620000|2021-07-08 18:23:40|15697|15693|15697.5|15693.5|15697.5|15693.5|15697|15693|2
1625768630000|2021-07-08 18:23:50|15696|15692|15696|15692|15696|15692|15696|15692|2
1625768640000|2021-07-08 18:24:00|15697|15693|15697|15693|15697|15693|15697|15693|1
1625768710000|2021-07-08 18:25:10|15697.5|15693.5|15696.5|15692.5|15697.5|15693.5|15696.5|15692.5|2
1625768720000|2021-07-08 18:25:20|15696|15692|15696|15692|15696|15692|15696|15692|1
1625768770000|2021-07-08 18:26:10|15697|15693|15698|15694|15698|15694|15697|15693|3
1625768780000|2021-07-08 18:26:20|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|11
1625768790000|2021-07-08 18:26:30|||||||||1
1625768890000|2021-07-08 18:28:10|15696|15692|15697|15693|15697|15693|15696|15692|4
1625768900000|2021-07-08 18:28:20|15696.5|15692.5|15696.5|15692.5|15697.5|15693.5|15696.5|15692.5|3
1625768910000|2021-07-08 18:28:30|15696|15692|15696.5|15692.5|15696.5|15692.5|15696|15692|7
1625768950000|2021-07-08 18:29:10|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625768990000|2021-07-08 18:29:50|15697.5|15693.5|15699|15695|15699|15695|15697.5|15693.5|13
1625769060000|2021-07-08 18:31:00|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1625769070000|2021-07-08 18:31:10|15695|15691|15695|15691|15696.5|15692.5|15695|15691|4
1625769180000|2021-07-08 18:33:00|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625769190000|2021-07-08 18:33:10|15696|15692|15696|15692|15696|15692|15696|15692|1
1625769230000|2021-07-08 18:33:50|15697|15693|15697|15693|15697|15693|15697|15693|1
1625769280000|2021-07-08 18:34:40|15697.5|15693.5|15699|15695|15699|15695|15697.5|15693.5|3
1625769330000|2021-07-08 18:35:30|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|4
1625769350000|2021-07-08 18:35:50|15700.5|15696.5|15699.5|15695.5|15700.5|15696.5|15699.5|15695.5|4
1625769360000|2021-07-08 18:36:00|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|2
1625769370000|2021-07-08 18:36:10|||||||||4
1625769380000|2021-07-08 18:36:20|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|2
1625769390000|2021-07-08 18:36:30|15697|15693|15697|15693|15697|15693|15697|15693|2
1625769400000|2021-07-08 18:36:40|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|3
1625769410000|2021-07-08 18:36:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625769420000|2021-07-08 18:37:00|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625769440000|2021-07-08 18:37:20|15697|15693|15696|15692|15698|15694|15696|15692|4
1625769480000|2021-07-08 18:38:00|15698.5|15694.5|15700.5|15696.5|15700.5|15696.5|15698.5|15694.5|3
1625769670000|2021-07-08 18:41:10|15698.5|15694.5|15700|15696|15700|15696|15698.5|15694.5|3
1625769710000|2021-07-08 18:41:50|||||||||4
1625769910000|2021-07-08 18:45:10|15696.5|15692.5|15697.5|15693.5|15697.5|15693.5|15696.5|15692.5|3
1625769950000|2021-07-08 18:45:50|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625770070000|2021-07-08 18:47:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625770120000|2021-07-08 18:48:40|15695|15691|15695.5|15691.5|15695.5|15691.5|15695|15691|24
1625770140000|2021-07-08 18:49:00|15693.5|15689.5|15693|15689|15693.5|15689.5|15693|15689|4
1625770160000|2021-07-08 18:49:20|15696|15692|15696|15692|15696|15692|15696|15692|1
1625770200000|2021-07-08 18:50:00|||||||||2
1625770260000|2021-07-08 18:51:00|15693|15689|15693|15689|15693|15689|15693|15689|1
1625770320000|2021-07-08 18:52:00|15696|15692|15696.5|15692.5|15696.5|15692.5|15693.5|15689.5|8
1625770340000|2021-07-08 18:52:20|15698|15694|15698.5|15694.5|15698.5|15694.5|15698|15694|6
1625770460000|2021-07-08 18:54:20|15694|15690|15694|15690|15694|15690|15694|15690|1
1625770510000|2021-07-08 18:55:10|15695|15691|15695|15691|15695|15691|15695|15691|1
1625770520000|2021-07-08 18:55:20|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625770530000|2021-07-08 18:55:30|15698|15694|15698.5|15694.5|15698.5|15694.5|15698|15694|2
1625770580000|2021-07-08 18:56:20|||||||||1
1625770590000|2021-07-08 18:56:30|15698|15694|15697.5|15693.5|15698|15694|15697.5|15693.5|3
1625770600000|2021-07-08 18:56:40|15697|15693|15697.5|15693.5|15697.5|15693.5|15697|15693|3
1625770610000|2021-07-08 18:56:50|15700|15696|15700|15696|15700|15696|15700|15696|3
1625770620000|2021-07-08 18:57:00|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625770670000|2021-07-08 18:57:50|15702|15698|15702|15698|15702|15698|15702|15698|2
1625770680000|2021-07-08 18:58:00|15703|15699|15703|15699|15703|15699|15703|15699|4
1625770690000|2021-07-08 18:58:10|15701|15697|15701|15697|15701|15697|15701|15697|1
1625770740000|2021-07-08 18:59:00|15700|15696|15701|15697|15701|15697|15700|15696|3
1625770780000|2021-07-08 18:59:40|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|2
1625770800000|2021-07-08 19:00:00|15698|15694|15698|15694|15698|15694|15698|15694|2
1625770810000|2021-07-08 19:00:10|15699|15695|15699|15695|15699|15695|15699|15695|1
1625770850000|2021-07-08 19:00:50|15700|15696|15700|15696|15700|15696|15700|15696|5
1625770860000|2021-07-08 19:01:00|15701|15697|15702.5|15698.5|15702.5|15698.5|15701|15697|2
1625770880000|2021-07-08 19:01:20|15702|15698|15702|15698|15702|15698|15702|15698|2
1625770900000|2021-07-08 19:01:40|||||||||1
1625770920000|2021-07-08 19:02:00|15703|15699|15703|15699|15703|15699|15703|15699|1
1625770980000|2021-07-08 19:03:00|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|3
1625771000000|2021-07-08 19:03:20|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625771030000|2021-07-08 19:03:50|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|12
1625771040000|2021-07-08 19:04:00|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|1
1625771050000|2021-07-08 19:04:10|||||||||1
1625771060000|2021-07-08 19:04:20|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625771100000|2021-07-08 19:05:00|15702.5|15698.5|15701|15697|15702.5|15698.5|15701|15697|2
1625771130000|2021-07-08 19:05:30|15698|15694|15698|15694|15698|15694|15698|15694|1
1625771140000|2021-07-08 19:05:40|15698.5|15694.5|15699.5|15695.5|15699.5|15695.5|15698.5|15694.5|2
1625771160000|2021-07-08 19:06:00|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625771220000|2021-07-08 19:07:00|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|1
1625771280000|2021-07-08 19:08:00|||||||||1
1625771320000|2021-07-08 19:08:40|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625771410000|2021-07-08 19:10:10|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|2
1625771420000|2021-07-08 19:10:20|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|2
1625771460000|2021-07-08 19:11:00|15699.5|15695.5|15701|15697|15701|15697|15699.5|15695.5|2
1625771520000|2021-07-08 19:12:00|15702|15698|15702|15698|15702|15698|15702|15698|1
1625771570000|2021-07-08 19:12:50|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625771580000|2021-07-08 19:13:00|15703|15699|15703|15699|15703|15699|15703|15699|1
1625771670000|2021-07-08 19:14:30|15698|15694|15699|15695|15699|15695|15698|15694|4
1625771680000|2021-07-08 19:14:40|15697|15693|15696.5|15692.5|15697|15693|15696.5|15692.5|2
1625771690000|2021-07-08 19:14:50|15695|15691|15695|15691|15695|15691|15695|15691|2
1625771700000|2021-07-08 19:15:00|15697|15693|15697|15693|15697|15693|15697|15693|2
1625771730000|2021-07-08 19:15:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625771740000|2021-07-08 19:15:40|15693|15689|15693|15689|15693|15689|15693|15689|2
1625771760000|2021-07-08 19:16:00|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|2
1625771800000|2021-07-08 19:16:40|15689.5|15685.5|15689|15685|15690.5|15686.5|15689|15685|4
1625771810000|2021-07-08 19:16:50|15689.5|15685.5|15688|15684|15689.5|15685.5|15688|15684|17
1625771820000|2021-07-08 19:17:00|15689|15685|15689|15685|15689|15685|15689|15685|1
1625771840000|2021-07-08 19:17:20|15688.5|15684.5|15689|15685|15689|15685|15688.5|15684.5|4
1625771960000|2021-07-08 19:19:20|15691|15687|15691|15687|15691|15687|15691|15687|1
1625772040000|2021-07-08 19:20:40|15691.5|15687.5|15693.5|15689.5|15693.5|15689.5|15691.5|15687.5|3
1625772060000|2021-07-08 19:21:00|15693|15689|15693|15689|15693|15689|15693|15689|1
1625772080000|2021-07-08 19:21:20|15696|15692|15696|15692|15696|15692|15696|15692|1
1625772100000|2021-07-08 19:21:40|15698|15694|15698|15694|15698|15694|15698|15694|1
1625772180000|2021-07-08 19:23:00|15699|15695|15698.5|15694.5|15699|15695|15698.5|15694.5|2
1625772240000|2021-07-08 19:24:00|15696.5|15692.5|15697.5|15693.5|15697.5|15693.5|15696.5|15692.5|3
1625772300000|2021-07-08 19:25:00|||||||||1
1625772310000|2021-07-08 19:25:10|15694.5|15690.5|15696|15692|15696|15692|15694.5|15690.5|6
1625772350000|2021-07-08 19:25:50|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625772360000|2021-07-08 19:26:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625772380000|2021-07-08 19:26:20|15695|15691|15695|15691|15695|15691|15695|15691|5
1625772410000|2021-07-08 19:26:50|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625772420000|2021-07-08 19:27:00|15697|15693|15697.5|15693.5|15697.5|15693.5|15696|15692|12
1625772450000|2021-07-08 19:27:30|15698|15694|15698|15694|15698|15694|15698|15694|2
1625772490000|2021-07-08 19:28:10|15699.5|15695.5|15700|15696|15701.5|15697.5|15699.5|15695.5|4
1625772500000|2021-07-08 19:28:20|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|15698.5|15694.5|1
1625772540000|2021-07-08 19:29:00|||||||||1
1625772550000|2021-07-08 19:29:10|15697|15693|15697|15693|15698.5|15694.5|15697|15693|5
1625772560000|2021-07-08 19:29:20|15694|15690|15694|15690|15694|15690|15694|15690|1
1625772570000|2021-07-08 19:29:30|15693|15689|15695.5|15691.5|15695.5|15691.5|15693|15689|10
1625772580000|2021-07-08 19:29:40|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|2
1625772600000|2021-07-08 19:30:00|15695.5|15691.5|15698|15694|15698|15694|15695.5|15691.5|4
1625772610000|2021-07-08 19:30:10|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|3
1625772650000|2021-07-08 19:30:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625772660000|2021-07-08 19:31:00|15696.5|15692.5|15697.5|15693.5|15697.5|15693.5|15696.5|15692.5|5
1625772720000|2021-07-08 19:32:00|15700|15696|15700.5|15696.5|15700.5|15696.5|15700|15696|2
1625772780000|2021-07-08 19:33:00|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625772840000|2021-07-08 19:34:00|15701|15697|15703|15699|15703|15699|15701|15697|3
1625772900000|2021-07-08 19:35:00|15700.5|15696.5|15701.5|15697.5|15701.5|15697.5|15700.5|15696.5|2
1625772960000|2021-07-08 19:36:00|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625772990000|2021-07-08 19:36:30|15701.5|15697.5|15704|15700|15704|15700|15701.5|15697.5|2
1625773020000|2021-07-08 19:37:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|4
1625773060000|2021-07-08 19:37:40|15704|15700|15704|15700|15704|15700|15704|15700|1
1625773080000|2021-07-08 19:38:00|15705|15701|15705|15701|15705|15701|15705|15701|1
1625773140000|2021-07-08 19:39:00|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|15704.5|15700.5|1
1625773190000|2021-07-08 19:39:50|15699.5|15695.5|15698.5|15694.5|15699.5|15695.5|15698.5|15694.5|7
1625773200000|2021-07-08 19:40:00|15700|15696|15700|15696|15700|15696|15700|15696|2
1625773210000|2021-07-08 19:40:10|15698|15694|15698|15694|15698|15694|15698|15694|2
1625773230000|2021-07-08 19:40:30|15695|15691|15695|15691|15695|15691|15695|15691|3
1625773260000|2021-07-08 19:41:00|||||||||3
1625773320000|2021-07-08 19:42:00|15696.5|15692.5|15697.5|15693.5|15697.5|15693.5|15696.5|15692.5|12
1625773380000|2021-07-08 19:43:00|15692|15688|15698|15694|15698|15694|15692|15688|3
1625773400000|2021-07-08 19:43:20|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|2
1625773410000|2021-07-08 19:43:30|15690|15686|15690|15686|15690|15686|15690|15686|1
1625773440000|2021-07-08 19:44:00|15691|15687|15691|15687|15691|15687|15691|15687|2
1625773470000|2021-07-08 19:44:30|15687|15683|15687|15683|15687|15683|15687|15683|1
1625773480000|2021-07-08 19:44:40|15686|15682|15686|15682|15686|15682|15686|15682|3
1625773490000|2021-07-08 19:44:50|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|3
1625773500000|2021-07-08 19:45:00|15686.5|15682.5|15684.5|15680.5|15688|15684|15684.5|15680.5|5
1625773510000|2021-07-08 19:45:10|||||||||1
1625773560000|2021-07-08 19:46:00|15687|15683|15687|15683|15687|15683|15687|15683|2
1625773610000|2021-07-08 19:46:50|15686|15682|15686|15682|15686|15682|15686|15682|1
1625773620000|2021-07-08 19:47:00|15686.5|15682.5|15688.5|15684.5|15688.5|15684.5|15686.5|15682.5|14
1625773650000|2021-07-08 19:47:30|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|5
1625773660000|2021-07-08 19:47:40|||||||||1
1625773680000|2021-07-08 19:48:00|15686|15682|15686.5|15682.5|15686.5|15682.5|15686|15682|4
1625773690000|2021-07-08 19:48:10|||||||||2
1625773700000|2021-07-08 19:48:20|15687|15683|15689|15685|15689|15685|15687|15683|8
1625773710000|2021-07-08 19:48:30|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625773720000|2021-07-08 19:48:40|15686|15682|15686|15682|15686|15682|15686|15682|1
1625773730000|2021-07-08 19:48:50|15685|15681|15685|15681|15685|15681|15685|15681|1
1625773740000|2021-07-08 19:49:00|||||||||3
1625773750000|2021-07-08 19:49:10|15687|15683|15685.5|15681.5|15687|15683|15685.5|15681.5|4
1625773770000|2021-07-08 19:49:30|15684|15680|15684|15680|15684|15680|15684|15680|4
1625773780000|2021-07-08 19:49:40|15683|15679|15683|15679|15683|15679|15683|15679|4
1625773800000|2021-07-08 19:50:00|15681.5|15677.5|15677.5|15673.5|15681.5|15677.5|15675.5|15671.5|12
1625773810000|2021-07-08 19:50:10|15674.5|15670.5|15674.5|15670.5|15674.5|15670.5|15674.5|15670.5|1
1625773820000|2021-07-08 19:50:20|15676|15672|15677|15673|15677|15673|15676|15672|8
1625773830000|2021-07-08 19:50:30|15679|15675|15679.5|15675.5|15679.5|15675.5|15679|15675|5
1625773840000|2021-07-08 19:50:40|15682|15678|15682|15678|15682|15678|15682|15678|1
1625773860000|2021-07-08 19:51:00|15683|15679|15683|15679|15683|15679|15683|15679|1
1625773880000|2021-07-08 19:51:20|15683.5|15679.5|15683.5|15679.5|15683.5|15679.5|15683.5|15679.5|2
1625773890000|2021-07-08 19:51:30|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|1
1625773900000|2021-07-08 19:51:40|||||||||3
1625773910000|2021-07-08 19:51:50|15687|15683|15689|15685|15689|15685|15687|15683|21
1625773920000|2021-07-08 19:52:00|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625773950000|2021-07-08 19:52:30|15690.5|15686.5|15694.5|15690.5|15694.5|15690.5|15690.5|15686.5|3
1625773980000|2021-07-08 19:53:00|15692.5|15688.5|15693.5|15689.5|15694|15690|15692.5|15688.5|4
1625774000000|2021-07-08 19:53:20|15695|15691|15695|15691|15695|15691|15695|15691|2
1625774010000|2021-07-08 19:53:30|15694|15690|15694|15690|15694|15690|15694|15690|1
1625774030000|2021-07-08 19:53:50|15690.5|15686.5|15694|15690|15694|15690|15690.5|15686.5|22
1625774040000|2021-07-08 19:54:00|15694.5|15690.5|15695|15691|15695|15691|15691|15687|3
1625774060000|2021-07-08 19:54:20|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|2
1625774080000|2021-07-08 19:54:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|3
1625774100000|2021-07-08 19:55:00|15694|15690|15694|15690|15694|15690|15694|15690|5
1625774120000|2021-07-08 19:55:20|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|10
1625774130000|2021-07-08 19:55:30|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625774140000|2021-07-08 19:55:40|15698|15694|15698|15694|15698|15694|15698|15694|10
1625774150000|2021-07-08 19:55:50|15699|15695|15699.5|15695.5|15699.5|15695.5|15698|15694|9
1625774160000|2021-07-08 19:56:00|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|1
1625774170000|2021-07-08 19:56:10|15699|15695|15699|15695|15699|15695|15699|15695|1
1625774200000|2021-07-08 19:56:40|||||||||1
1625774210000|2021-07-08 19:56:50|15700|15696|15702|15698|15702|15698|15698|15694|33
1625774220000|2021-07-08 19:57:00|15701|15697|15699|15695|15701|15697|15699|15695|2
1625774230000|2021-07-08 19:57:10|15698|15694|15698.5|15694.5|15698.5|15694.5|15698|15694|3
1625774240000|2021-07-08 19:57:20|15699|15695|15699.5|15695.5|15699.5|15695.5|15699|15695|12
1625774260000|2021-07-08 19:57:40|15697|15693|15697|15693|15697|15693|15697|15693|1
1625774280000|2021-07-08 19:58:00|15698|15694|15697.5|15693.5|15698.5|15694.5|15697.5|15693.5|22
1625774290000|2021-07-08 19:58:10|15697|15693|15697|15693|15697|15693|15697|15693|1
1625774300000|2021-07-08 19:58:20|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|6
1625774320000|2021-07-08 19:58:40|15694|15690|15693|15689|15694|15690|15692.5|15688.5|17
1625774330000|2021-07-08 19:58:50|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|3
1625774340000|2021-07-08 19:59:00|15693|15689|15695.5|15691.5|15695.5|15691.5|15692.5|15688.5|40
1625774350000|2021-07-08 19:59:10|15693|15689|15695|15691|15695|15691|15693|15689|13
1625774360000|2021-07-08 19:59:20|15694|15690|15693|15689|15695|15691|15692.5|15688.5|55
1625774370000|2021-07-08 19:59:30|15694.5|15690.5|15694|15690|15695.5|15691.5|15694|15690|35
1625774380000|2021-07-08 19:59:40|15695|15691|15695.5|15691.5|15697|15693|15695|15691|28
1625774390000|2021-07-08 19:59:50|15695|15691|15693.5|15689.5|15695|15691|15693.5|15689.5|6
1625774400000|2021-07-08 20:00:00|15694|15690|15697|15693|15697|15693|15694|15690|5
1625774410000|2021-07-08 20:00:10|15701|15697|15701|15697|15701|15697|15701|15697|4
1625774430000|2021-07-08 20:00:30|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|2
1625774460000|2021-07-08 20:01:00|15696|15692|15697.5|15693.5|15697.5|15693.5|15696|15692|5
1625774490000|2021-07-08 20:01:30|||||||||8
1625774500000|2021-07-08 20:01:40|15698|15694|15698|15694|15698|15694|15698|15694|1
1625774510000|2021-07-08 20:01:50|15700|15696|15700|15696|15700|15696|15700|15696|6
1625774520000|2021-07-08 20:02:00|15700.5|15696.5|15698.5|15694.5|15700.5|15696.5|15698.5|15694.5|3
1625774570000|2021-07-08 20:02:50|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|11
1625774580000|2021-07-08 20:03:00|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|1
1625774600000|2021-07-08 20:03:20|15697.5|15693.5|15696.5|15692.5|15697.5|15693.5|15696.5|15692.5|2
1625774640000|2021-07-08 20:04:00|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625774670000|2021-07-08 20:04:30|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|5
1625774680000|2021-07-08 20:04:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625774720000|2021-07-08 20:05:20|15696|15692|15696|15692|15696|15692|15696|15692|3
1625774750000|2021-07-08 20:05:50|||||||||1
1625774760000|2021-07-08 20:06:00|||||||||1
1625774790000|2021-07-08 20:06:30|||||||||6
1625774810000|2021-07-08 20:06:50|15695|15691|15695|15691|15695|15691|15695|15691|2
1625774820000|2021-07-08 20:07:00|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625774830000|2021-07-08 20:07:10|15693|15689|15693|15689|15693|15689|15693|15689|3
1625774840000|2021-07-08 20:07:20|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|2
1625774860000|2021-07-08 20:07:40|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625774890000|2021-07-08 20:08:10|15691|15687|15691|15687|15691|15687|15691|15687|1
1625774930000|2021-07-08 20:08:50|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1625774960000|2021-07-08 20:09:20|15691|15687|15691|15687|15691|15687|15691|15687|1
1625775000000|2021-07-08 20:10:00|||||||||1
1625775020000|2021-07-08 20:10:20|15689|15685|15689|15685|15689|15685|15689|15685|2
1625775040000|2021-07-08 20:10:40|15691|15687|15689|15685|15691|15687|15689|15685|2
1625775080000|2021-07-08 20:11:20|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|5
1625775110000|2021-07-08 20:11:50|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625775150000|2021-07-08 20:12:30|||||||||1
1625775170000|2021-07-08 20:12:50|15691|15687|15691|15687|15691|15687|15691|15687|1
1625775190000|2021-07-08 20:13:10|||||||||1
1625775220000|2021-07-08 20:13:40|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625775260000|2021-07-08 20:14:20|15691|15687|15691|15687|15691|15687|15691|15687|1
1625775270000|2021-07-08 20:14:30|||||||||9
1625775290000|2021-07-08 20:14:50|15694|15690|15691.5|15687.5|15694|15690|15691.5|15687.5|3
1625775330000|2021-07-08 20:15:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625775410000|2021-07-08 20:16:50|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|4
1625775560000|2021-07-08 20:19:20|||||||||1
1625775630000|2021-07-08 20:20:30|||||||||8
1625775640000|2021-07-08 20:20:40|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|3
1625775680000|2021-07-08 20:21:20|||||||||8
1625775710000|2021-07-08 20:21:50|15695|15691|15695|15691|15695|15691|15695|15691|2
1625775860000|2021-07-08 20:24:20|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|2
1625775930000|2021-07-08 20:25:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|2
1625775950000|2021-07-08 20:25:50|15694|15690|15694|15690|15694|15690|15694|15690|11
1625775980000|2021-07-08 20:26:20|15692|15688|15692|15688|15692|15688|15692|15688|1
1625776050000|2021-07-08 20:27:30|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625776150000|2021-07-08 20:29:10|15691.5|15687.5|15690.5|15686.5|15691.5|15687.5|15690.5|15686.5|10
1625776170000|2021-07-08 20:29:30|||||||||1
1625776270000|2021-07-08 20:31:10|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625776320000|2021-07-08 20:32:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|2
1625776370000|2021-07-08 20:32:50|15692|15688|15692|15688|15692|15688|15692|15688|1
1625776420000|2021-07-08 20:33:40|||||||||1
1625776480000|2021-07-08 20:34:40|15693|15689|15693|15689|15693|15689|15693|15689|1
1625776570000|2021-07-08 20:36:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625776580000|2021-07-08 20:36:20|||||||||1
1625776680000|2021-07-08 20:38:00|||||||||1
1625776790000|2021-07-08 20:39:50|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|15692.5|15688.5|1
1625776890000|2021-07-08 20:41:30|15693|15689|15693|15689|15693|15689|15693|15689|1
1625776990000|2021-07-08 20:43:10|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|15693.5|15689.5|1
1625777070000|2021-07-08 20:44:30|15696|15692|15696|15692|15696|15692|15696|15692|10
1625777100000|2021-07-08 20:45:00|||||||||2
1625777140000|2021-07-08 20:45:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625777180000|2021-07-08 20:46:20|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625777210000|2021-07-08 20:46:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|3
1625777220000|2021-07-08 20:47:00|15697|15693|15697|15693|15697|15693|15697|15693|1
1625777270000|2021-07-08 20:47:50|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|1
1625777310000|2021-07-08 20:48:30|15696|15692|15696|15692|15696|15692|15696|15692|1
1625777320000|2021-07-08 20:48:40|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625777400000|2021-07-08 20:50:00|15696|15692|15695.5|15691.5|15696|15692|15695.5|15691.5|2
1625777430000|2021-07-08 20:50:30|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|1
1625777610000|2021-07-08 20:53:30|15696.5|15692.5|15698|15694|15699|15695|15696.5|15692.5|19
1625777620000|2021-07-08 20:53:40|||||||||12
1625777640000|2021-07-08 20:54:00|15698.5|15694.5|15699|15695|15699|15695|15698.5|15694.5|6
1625777650000|2021-07-08 20:54:10|||||||||3
1625777680000|2021-07-08 20:54:40|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|7
1625777700000|2021-07-08 20:55:00|15699|15695|15699|15695|15699|15695|15699|15695|1
1625777720000|2021-07-08 20:55:20|||||||||1
1625777810000|2021-07-08 20:56:50|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|2
1625777860000|2021-07-08 20:57:40|15699|15695|15699|15695|15699|15695|15699|15695|1
1625777940000|2021-07-08 20:59:00|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|15697.5|15693.5|5
1625777950000|2021-07-08 20:59:10|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|1
1625778390000|2021-07-08 21:06:30|15689|15685|15689|15685|15689|15685|15689|15685|1
1625778890000|2021-07-08 21:14:50|15696|15678|15696|15678|15696|15678|15696|15678|9322706
1625778900000|2021-07-08 21:15:00|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|0
1625778930000|2021-07-08 21:15:30|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625778960000|2021-07-08 21:16:00|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|0
1625778980000|2021-07-08 21:16:20|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1625779090000|2021-07-08 21:18:10|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|0
1625779100000|2021-07-08 21:18:20|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625779160000|2021-07-08 21:19:20|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1625779170000|2021-07-08 21:19:30|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|0
1625779180000|2021-07-08 21:19:40|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625779230000|2021-07-08 21:20:30|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|0
1625779320000|2021-07-08 21:22:00|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1625779390000|2021-07-08 21:23:10|15696.8|15678.8|15697.1|15679.1|15697.1|15679.1|15696.8|15678.8|0
1625779580000|2021-07-08 21:26:20|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|0
1625779820000|2021-07-08 21:30:20|15696.7|15678.7|15696.8|15678.8|15696.8|15678.8|15696.7|15678.7|0
1625779870000|2021-07-08 21:31:10|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625779960000|2021-07-08 21:32:40|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|0
1625780100000|2021-07-08 21:35:00|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625780130000|2021-07-08 21:35:30|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|0
1625780160000|2021-07-08 21:36:00|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625780340000|2021-07-08 21:39:00|15697|15679|15697|15679|15697|15679|15697|15679|0
1625780420000|2021-07-08 21:40:20|15696.8|15678.8|15697|15679|15697|15679|15696.8|15678.8|0
1625780490000|2021-07-08 21:41:30|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1625780510000|2021-07-08 21:41:50|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625780540000|2021-07-08 21:42:20|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1625780660000|2021-07-08 21:44:20|15696.9|15678.9|15696.9|15678.9|15696.9|15678.9|15696.9|15678.9|0
1625780740000|2021-07-08 21:45:40|15696.8|15678.8|15696.9|15678.9|15696.9|15678.9|15696.8|15678.8|0
1625780780000|2021-07-08 21:46:20|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|15696.8|15678.8|0
1625780820000|2021-07-08 21:47:00|15697|15679|15696.7|15678.7|15697|15679|15696.7|15678.7|0
1625780830000|2021-07-08 21:47:10|15696.8|15678.8|15696.7|15678.7|15696.8|15678.8|15696.7|15678.7|0
1625780850000|2021-07-08 21:47:30|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|15696.2|15678.2|0
1625780870000|2021-07-08 21:47:50|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|15696.3|15678.3|0
1625780880000|2021-07-08 21:48:00|15696.2|15678.2|15696.3|15678.3|15696.3|15678.3|15696.2|15678.2|0
1625781090000|2021-07-08 21:51:30|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|0
1625781100000|2021-07-08 21:51:40|15696.9|15678.9|15696.9|15678.9|15696.9|15678.9|15696.9|15678.9|0
1625781110000|2021-07-08 21:51:50|15697|15679|15697.1|15679.1|15697.1|15679.1|15697|15679|0
1625781120000|2021-07-08 21:52:00|15697|15679|15697|15679|15697|15679|15697|15679|0
1625781190000|2021-07-08 21:53:10|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625781220000|2021-07-08 21:53:40|15697|15679|15697|15679|15697|15679|15697|15679|0
1625781290000|2021-07-08 21:54:50|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625781370000|2021-07-08 21:56:10|15697.3|15679.3|15696.9|15678.9|15697.3|15679.3|15696.9|15678.9|0
1625781380000|2021-07-08 21:56:20|15696.7|15678.7|15697|15679|15697.1|15679.1|15696.7|15678.7|0
1625781390000|2021-07-08 21:56:30|15697.1|15679.1|15697|15679|15697.1|15679.1|15697|15679|0
1625781420000|2021-07-08 21:57:00|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625781440000|2021-07-08 21:57:20|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|15697.1|15679.1|0
1625781450000|2021-07-08 21:57:30|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625781460000|2021-07-08 21:57:40|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|0
1625781470000|2021-07-08 21:57:50|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625781500000|2021-07-08 21:58:20|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|0
1625781520000|2021-07-08 21:58:40|15697.5|15679.5|15697.3|15679.3|15697.5|15679.5|15697.3|15679.3|0
1625781590000|2021-07-08 21:59:50|15697.1|15679.1|15697|15679|15697.1|15679.1|15697|15679|0
1625781600000|2021-07-08 22:00:00|15697.6|15679.6|15697.6|15679.6|15698.3|15680.3|15697|15679|0
1625781610000|2021-07-08 22:00:10|15698|15680|15698|15680|15698|15680|15697.3|15679.3|0
1625781630000|2021-07-08 22:00:30|15697.3|15679.3|15697.3|15679.3|15698|15680|15696.7|15678.7|0
1625781640000|2021-07-08 22:00:40|15696.7|15678.7|15696.1|15678.1|15696.7|15678.7|15696.1|15678.1|0
1625781650000|2021-07-08 22:00:50|15697|15679|15696.7|15678.7|15697|15679|15696.7|15678.7|0
1625781660000|2021-07-08 22:01:00|15697.3|15679.3|15696.7|15678.7|15697.3|15679.3|15696.7|15678.7|0
1625781670000|2021-07-08 22:01:10|15697.3|15679.3|15696.1|15678.1|15697.3|15679.3|15696.1|15678.1|0
1625781680000|2021-07-08 22:01:20|15695.4|15677.4|15695.4|15677.4|15695.4|15677.4|15695.1|15677.1|0
1625781690000|2021-07-08 22:01:30|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|0
1625781710000|2021-07-08 22:01:50|15694.4|15676.4|15696.1|15678.1|15696.1|15678.1|15694.4|15676.4|0
1625781720000|2021-07-08 22:02:00|15696.4|15678.4|15698|15680|15698|15680|15696.4|15678.4|0
1625781730000|2021-07-08 22:02:10|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|0
1625781740000|2021-07-08 22:02:20|15697|15679|15697.3|15679.3|15697.3|15679.3|15697|15679|0
1625781750000|2021-07-08 22:02:30|15697|15679|15696.7|15678.7|15697|15679|15696.7|15678.7|0
1625781760000|2021-07-08 22:02:40|15697|15679|15697|15679|15697|15679|15696.7|15678.7|0
1625781770000|2021-07-08 22:02:50|15696.7|15678.7|15696.7|15678.7|15697|15679|15696.7|15678.7|0
1625781780000|2021-07-08 22:03:00|15697|15679|15696.7|15678.7|15697.3|15679.3|15696.1|15678.1|0
1625781790000|2021-07-08 22:03:10|15696.4|15678.4|15695.4|15677.4|15696.7|15678.7|15695.4|15677.4|0
1625781800000|2021-07-08 22:03:20|15696.1|15678.1|15695.4|15677.4|15696.1|15678.1|15695.4|15677.4|0
1625781810000|2021-07-08 22:03:30|15694.8|15676.8|15694.1|15676.1|15695.4|15677.4|15694.1|15676.1|0
1625781820000|2021-07-08 22:03:40|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1625781840000|2021-07-08 22:04:00|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1625781850000|2021-07-08 22:04:10|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|0
1625781910000|2021-07-08 22:05:10|15695.1|15677.1|15695.4|15677.4|15695.4|15677.4|15695.1|15677.1|0
1625781970000|2021-07-08 22:06:10|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|15694.8|15676.8|0
1625781980000|2021-07-08 22:06:20|15694.1|15676.1|15693.5|15675.5|15694.1|15676.1|15693.5|15675.5|0
1625781990000|2021-07-08 22:06:30|15693.8|15675.8|15694.8|15676.8|15694.8|15676.8|15693.5|15675.5|0
1625782000000|2021-07-08 22:06:40|15695.1|15677.1|15694.1|15676.1|15695.1|15677.1|15694.1|15676.1|0
1625782020000|2021-07-08 22:07:00|15693.8|15675.8|15694.1|15676.1|15694.1|15676.1|15693.8|15675.8|0
1625782030000|2021-07-08 22:07:10|15693.8|15675.8|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1625782050000|2021-07-08 22:07:30|15693.5|15675.5|15694.1|15676.1|15694.1|15676.1|15693.5|15675.5|0
1625782060000|2021-07-08 22:07:40|15693.8|15675.8|15693.5|15675.5|15694.1|15676.1|15693.5|15675.5|0
1625782070000|2021-07-08 22:07:50|15693.8|15675.8|15694.8|15676.8|15694.8|15676.8|15693.8|15675.8|0
1625782080000|2021-07-08 22:08:00|15694.4|15676.4|15694.1|15676.1|15694.4|15676.4|15694.1|15676.1|0
1625782090000|2021-07-08 22:08:10|15694.4|15676.4|15695.4|15677.4|15696.1|15678.1|15694.4|15676.4|0
1625782100000|2021-07-08 22:08:20|15695.7|15677.7|15696.7|15678.7|15696.7|15678.7|15695.7|15677.7|0
1625782110000|2021-07-08 22:08:30|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|15696.1|15678.1|0
1625782120000|2021-07-08 22:08:40|15696.7|15678.7|15697.3|15679.3|15697.3|15679.3|15696.7|15678.7|0
1625782150000|2021-07-08 22:09:10|15697|15679|15696.7|15678.7|15697|15679|15696.7|15678.7|0
1625782160000|2021-07-08 22:09:20|15697|15679|15697.3|15679.3|15697.3|15679.3|15697|15679|0
1625782170000|2021-07-08 22:09:30|15697.6|15679.6|15697.3|15679.3|15697.6|15679.6|15697.3|15679.3|0
1625782180000|2021-07-08 22:09:40|15698|15680|15698|15680|15698|15680|15698|15680|0
1625782310000|2021-07-08 22:11:50|15697.6|15679.6|15697.3|15679.3|15698|15680|15697.3|15679.3|0
1625782320000|2021-07-08 22:12:00|15697.6|15679.6|15698|15680|15698|15680|15697.6|15679.6|0
1625782350000|2021-07-08 22:12:30|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|0
1625782360000|2021-07-08 22:12:40|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|15696.7|15678.7|0
1625782540000|2021-07-08 22:15:40|15697|15679|15697.3|15679.3|15697.3|15679.3|15697|15679|0
1625782560000|2021-07-08 22:16:00|15698|15680|15698|15680|15698|15680|15698|15680|0
1625782590000|2021-07-08 22:16:30|15697.6|15679.6|15698|15680|15698|15680|15697.6|15679.6|0
1625782640000|2021-07-08 22:17:20|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|0
1625782680000|2021-07-08 22:18:00|15697.6|15679.6|15698|15680|15698|15680|15697.6|15679.6|0
1625782800000|2021-07-08 22:20:00|15698.6|15680.6|15700.5|15682.5|15700.5|15682.5|15698.6|15680.6|0
1625782810000|2021-07-08 22:20:10|15700.2|15682.2|15699.9|15681.9|15700.2|15682.2|15699.9|15681.9|0
1625782820000|2021-07-08 22:20:20|15700.2|15682.2|15700.5|15682.5|15700.5|15682.5|15699.9|15681.9|0
1625782830000|2021-07-08 22:20:30|15700.2|15682.2|15699.9|15681.9|15700.2|15682.2|15699.9|15681.9|0
1625782860000|2021-07-08 22:21:00|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1625782870000|2021-07-08 22:21:10|15699.5|15681.5|15700.2|15682.2|15700.2|15682.2|15699.5|15681.5|0
1625782910000|2021-07-08 22:21:50|15700.5|15682.5|15700.8|15682.8|15700.8|15682.8|15700.5|15682.5|0
1625782920000|2021-07-08 22:22:00|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|0
1625783000000|2021-07-08 22:23:20|15702.1|15684.1|15702.1|15684.1|15702.1|15684.1|15702.1|15684.1|0
1625783020000|2021-07-08 22:23:40|15701.4|15683.4|15702.1|15684.1|15702.1|15684.1|15701.4|15683.4|0
1625783130000|2021-07-08 22:25:30|15701.4|15683.4|15702.1|15684.1|15702.1|15684.1|15701.4|15683.4|0
1625783140000|2021-07-08 22:25:40|15701.8|15683.8|15701.4|15683.4|15701.8|15683.8|15701.4|15683.4|0
1625783250000|2021-07-08 22:27:30|15701.8|15683.8|15702.1|15684.1|15702.1|15684.1|15701.8|15683.8|0
1625783260000|2021-07-08 22:27:40|15701.8|15683.8|15701.4|15683.4|15701.8|15683.8|15701.4|15683.4|0
1625783280000|2021-07-08 22:28:00|15702.1|15684.1|15701.8|15683.8|15702.1|15684.1|15701.4|15683.4|0
1625783290000|2021-07-08 22:28:10|15702.1|15684.1|15702.1|15684.1|15702.1|15684.1|15702.1|15684.1|0
1625783300000|2021-07-08 22:28:20|15701.8|15683.8|15702.1|15684.1|15702.1|15684.1|15701.8|15683.8|0
1625783400000|2021-07-08 22:30:00|15701.8|15683.8|15701.4|15683.4|15701.8|15683.8|15701.4|15683.4|0
1625783420000|2021-07-08 22:30:20|15700.8|15682.8|15700.8|15682.8|15700.8|15682.8|15700.8|15682.8|0
1625783440000|2021-07-08 22:30:40|15700.2|15682.2|15700.2|15682.2|15700.2|15682.2|15700.2|15682.2|0
1625783470000|2021-07-08 22:31:10|15699.5|15681.5|15699.5|15681.5|15699.5|15681.5|15699.5|15681.5|0
1625783480000|2021-07-08 22:31:20|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1625783490000|2021-07-08 22:31:30|15699.5|15681.5|15698.9|15680.9|15699.5|15681.5|15698.9|15680.9|0
1625783530000|2021-07-08 22:32:10|15699.2|15681.2|15699.5|15681.5|15699.5|15681.5|15699.2|15681.2|0
1625783540000|2021-07-08 22:32:20|15698.9|15680.9|15698.9|15680.9|15699.5|15681.5|15698.9|15680.9|0
1625783570000|2021-07-08 22:32:50|15699.2|15681.2|15699.5|15681.5|15699.5|15681.5|15699.2|15681.2|0
1625783580000|2021-07-08 22:33:00|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1625783590000|2021-07-08 22:33:10|15699.2|15681.2|15699.5|15681.5|15699.5|15681.5|15699.2|15681.2|0
1625783660000|2021-07-08 22:34:20|15698.9|15680.9|15698.9|15680.9|15699.2|15681.2|15698.9|15680.9|0
1625783680000|2021-07-08 22:34:40|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1625783690000|2021-07-08 22:34:50|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1625783730000|2021-07-08 22:35:30|15697|15679|15697|15679|15697|15679|15697|15679|0
1625783740000|2021-07-08 22:35:40|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|15696.4|15678.4|0
1625783750000|2021-07-08 22:35:50|15696|15678|15694.4|15676.4|15696|15678|15694.4|15676.4|0
1625783760000|2021-07-08 22:36:00|15693.8|15675.8|15692.5|15674.5|15693.8|15675.8|15692.5|15674.5|0
1625783770000|2021-07-08 22:36:10|15692.8|15674.8|15693.8|15675.8|15693.8|15675.8|15692.8|15674.8|0
1625783780000|2021-07-08 22:36:20|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1625783790000|2021-07-08 22:36:30|15694.7|15676.7|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1625783820000|2021-07-08 22:37:00|15693.8|15675.8|15694.4|15676.4|15694.4|15676.4|15693.8|15675.8|0
1625783920000|2021-07-08 22:38:40|15694.7|15676.7|15693.2|15675.2|15694.7|15676.7|15693.2|15675.2|0
1625783930000|2021-07-08 22:38:50|15693.5|15675.5|15693.8|15675.8|15693.8|15675.8|15693.2|15675.2|0
1625783940000|2021-07-08 22:39:00|15693.2|15675.2|15691.9|15673.9|15693.2|15675.2|15691.9|15673.9|0
1625783950000|2021-07-08 22:39:10|15692.2|15674.2|15692.5|15674.5|15692.5|15674.5|15692.2|15674.2|0
1625783960000|2021-07-08 22:39:20|15691.9|15673.9|15691.9|15673.9|15692.5|15674.5|15691.9|15673.9|0
1625783970000|2021-07-08 22:39:30|15692.2|15674.2|15692.5|15674.5|15692.5|15674.5|15692.2|15674.2|0
1625783980000|2021-07-08 22:39:40|15692.8|15674.8|15693.2|15675.2|15693.8|15675.8|15692.8|15674.8|0
1625784020000|2021-07-08 22:40:20|15692.8|15674.8|15691.9|15673.9|15692.8|15674.8|15691.9|15673.9|0
1625784040000|2021-07-08 22:40:40|15692.2|15674.2|15692.5|15674.5|15692.5|15674.5|15692.2|15674.2|0
1625784050000|2021-07-08 22:40:50|15693.2|15675.2|15692.5|15674.5|15693.2|15675.2|15692.5|15674.5|0
1625784070000|2021-07-08 22:41:10|15692.8|15674.8|15693.2|15675.2|15693.2|15675.2|15692.8|15674.8|0
1625784170000|2021-07-08 22:42:50|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1625784190000|2021-07-08 22:43:10|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|15692.5|15674.5|0
1625784240000|2021-07-08 22:44:00|15692.2|15674.2|15691.3|15673.3|15692.2|15674.2|15691.3|15673.3|0
1625784260000|2021-07-08 22:44:20|15690.9|15672.9|15690.6|15672.6|15690.9|15672.9|15690.6|15672.6|0
1625784300000|2021-07-08 22:45:00|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|0
1625784310000|2021-07-08 22:45:10|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|0
1625784320000|2021-07-08 22:45:20|15690.3|15672.3|15690.6|15672.6|15690.6|15672.6|15690|15672|0
1625784340000|2021-07-08 22:45:40|15691.3|15673.3|15691.9|15673.9|15691.9|15673.9|15691.3|15673.3|0
1625784350000|2021-07-08 22:45:50|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1625784360000|2021-07-08 22:46:00|15692.2|15674.2|15691.9|15673.9|15692.5|15674.5|15691.9|15673.9|0
1625784380000|2021-07-08 22:46:20|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|0
1625784410000|2021-07-08 22:46:50|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1625784540000|2021-07-08 22:49:00|15692.6|15674.6|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784550000|2021-07-08 22:49:10|15692.6|15674.6|15691.3|15673.3|15692.6|15674.6|15691.3|15673.3|0
1625784560000|2021-07-08 22:49:20|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1625784570000|2021-07-08 22:49:30|15691.6|15673.6|15691.3|15673.3|15691.9|15673.9|15691.3|15673.3|0
1625784600000|2021-07-08 22:50:00|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1625784620000|2021-07-08 22:50:20|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|0
1625784680000|2021-07-08 22:51:20|15691.6|15673.6|15691.9|15673.9|15691.9|15673.9|15691.6|15673.6|0
1625784690000|2021-07-08 22:51:30|15692.6|15674.6|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784700000|2021-07-08 22:51:40|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625784750000|2021-07-08 22:52:30|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1625784760000|2021-07-08 22:52:40|15692.6|15674.6|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784770000|2021-07-08 22:52:50|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625784780000|2021-07-08 22:53:00|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15691.9|15673.9|0
1625784810000|2021-07-08 22:53:30|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625784820000|2021-07-08 22:53:40|15692.2|15674.2|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784830000|2021-07-08 22:53:50|15692.6|15674.6|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784840000|2021-07-08 22:54:00|15692.2|15674.2|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625784850000|2021-07-08 22:54:10|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625784860000|2021-07-08 22:54:20|15693.2|15675.2|15693.2|15675.2|15693.8|15675.8|15693.2|15675.2|0
1625784880000|2021-07-08 22:54:40|15693.5|15675.5|15693.8|15675.8|15693.8|15675.8|15693.5|15675.5|0
1625784930000|2021-07-08 22:55:30|15694.2|15676.2|15694.8|15676.8|15694.8|15676.8|15694.2|15676.2|0
1625784940000|2021-07-08 22:55:40|15694.5|15676.5|15695.1|15677.1|15695.1|15677.1|15694.5|15676.5|0
1625784960000|2021-07-08 22:56:00|15694.5|15676.5|15694.5|15676.5|15694.8|15676.8|15694.5|15676.5|0
1625784990000|2021-07-08 22:56:30|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1625785000000|2021-07-08 22:56:40|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|0
1625785040000|2021-07-08 22:57:20|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1625785060000|2021-07-08 22:57:40|15694.5|15676.5|15694.5|15676.5|15694.5|15676.5|15694.5|15676.5|0
1625785080000|2021-07-08 22:58:00|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|15693.8|15675.8|0
1625785150000|2021-07-08 22:59:10|15693.2|15675.2|15692.6|15674.6|15693.2|15675.2|15692.6|15674.6|0
1625785190000|2021-07-08 22:59:50|15692.9|15674.9|15693.2|15675.2|15693.2|15675.2|15692.9|15674.9|0
1625785200000|2021-07-08 23:00:00|15692.9|15674.9|15692.6|15674.6|15692.9|15674.9|15692.6|15674.6|0
1625785210000|2021-07-08 23:00:10|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1625785240000|2021-07-08 23:00:40|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15691.9|15673.9|0
1625785250000|2021-07-08 23:00:50|15691.9|15673.9|15691.9|15673.9|15692.6|15674.6|15691.9|15673.9|0
1625785260000|2021-07-08 23:01:00|15692.6|15674.6|15692.2|15674.2|15692.6|15674.6|15692.2|15674.2|0
1625785270000|2021-07-08 23:01:10|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|0
1625785280000|2021-07-08 23:01:20|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625785310000|2021-07-08 23:01:50|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|0
1625785320000|2021-07-08 23:02:00|15692.9|15674.9|15692.6|15674.6|15692.9|15674.9|15692.6|15674.6|0
1625785340000|2021-07-08 23:02:20|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1625785350000|2021-07-08 23:02:30|15692.2|15674.2|15692.6|15674.6|15692.6|15674.6|15692.2|15674.2|0
1625785360000|2021-07-08 23:02:40|15692.2|15674.2|15692.2|15674.2|15692.2|15674.2|15691.9|15673.9|0
1625785370000|2021-07-08 23:02:50|15691.9|15673.9|15692.2|15674.2|15692.2|15674.2|15691.9|15673.9|0
1625785380000|2021-07-08 23:03:00|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|15691.9|15673.9|0
1625785390000|2021-07-08 23:03:10|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|0
1625785420000|2021-07-08 23:03:40|15692.9|15674.9|15693.2|15675.2|15693.2|15675.2|15692.9|15674.9|0
1625785440000|2021-07-08 23:04:00|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|15692.6|15674.6|0
1625785450000|2021-07-08 23:04:10|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1625785460000|2021-07-08 23:04:20|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1625785490000|2021-07-08 23:04:50|15692.3|15674.3|15692.9|15674.9|15692.9|15674.9|15692.3|15674.3|0
1625785500000|2021-07-08 23:05:00|15692.3|15674.3|15692.6|15674.6|15692.6|15674.6|15692.3|15674.3|0
1625785510000|2021-07-08 23:05:10|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|0
1625785640000|2021-07-08 23:07:20|15692.3|15674.3|15692.9|15674.9|15692.9|15674.9|15692.3|15674.3|0
1625785780000|2021-07-08 23:09:40|15692.3|15674.3|15692.9|15674.9|15692.9|15674.9|15692.3|15674.3|0
1625785790000|2021-07-08 23:09:50|15693.2|15675.2|15693.6|15675.6|15693.6|15675.6|15693.2|15675.2|0
1625785810000|2021-07-08 23:10:10|15692.9|15674.9|15693.6|15675.6|15693.6|15675.6|15692.9|15674.9|0
1625785860000|2021-07-08 23:11:00|15693.2|15675.2|15692.9|15674.9|15693.2|15675.2|15692.9|15674.9|0
1625785910000|2021-07-08 23:11:50|15692.6|15674.6|15692.3|15674.3|15692.6|15674.6|15692.3|15674.3|0
1625785940000|2021-07-08 23:12:20|15692|15674|15692.6|15674.6|15692.6|15674.6|15692|15674|0
1625785950000|2021-07-08 23:12:30|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|0
1625785960000|2021-07-08 23:12:40|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|15692.3|15674.3|0
1625785990000|2021-07-08 23:13:10|15693.6|15675.6|15693.6|15675.6|15693.6|15675.6|15693.6|15675.6|0
1625786000000|2021-07-08 23:13:20|15694.2|15676.2|15693.9|15675.9|15694.2|15676.2|15693.9|15675.9|0
1625786010000|2021-07-08 23:13:30|15693.6|15675.6|15694.2|15676.2|15694.2|15676.2|15693.6|15675.6|0
1625786020000|2021-07-08 23:13:40|15693.9|15675.9|15694.2|15676.2|15694.2|15676.2|15693.9|15675.9|0
1625786030000|2021-07-08 23:13:50|15693.9|15675.9|15693.6|15675.6|15694.2|15676.2|15693.6|15675.6|0
1625786050000|2021-07-08 23:14:10|15693.2|15675.2|15693.2|15675.2|15693.2|15675.2|15692.9|15674.9|0
1625786060000|2021-07-08 23:14:20|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|0
1625786080000|2021-07-08 23:14:40|15693.6|15675.6|15693.6|15675.6|15693.6|15675.6|15693.6|15675.6|0
1625786100000|2021-07-08 23:15:00|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|0
1625786120000|2021-07-08 23:15:20|15693.9|15675.9|15693.6|15675.6|15693.9|15675.9|15693.6|15675.6|0
1625786130000|2021-07-08 23:15:30|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|15694.2|15676.2|0
1625786140000|2021-07-08 23:15:40|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|0
1625786160000|2021-07-08 23:16:00|15695.3|15677.3|15695.9|15677.9|15695.9|15677.9|15695.3|15677.3|0
1625786220000|2021-07-08 23:17:00|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|0
1625786240000|2021-07-08 23:17:20|15694|15676|15694|15676|15694|15676|15694|15676|0
1625786310000|2021-07-08 23:18:30|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|15694.7|15676.7|0
1625786320000|2021-07-08 23:18:40|15695.3|15677.3|15695.3|15677.3|15695.3|15677.3|15695.3|15677.3|0
1625786330000|2021-07-08 23:18:50|15695.6|15677.6|15695.9|15677.9|15695.9|15677.9|15695.6|15677.6|0
1625786350000|2021-07-08 23:19:10|15696.2|15678.2|15696.6|15678.6|15696.6|15678.6|15696.2|15678.2|0
1625786380000|2021-07-08 23:19:40|15696.2|15678.2|15695.9|15677.9|15696.2|15678.2|15695.9|15677.9|0
1625786390000|2021-07-08 23:19:50|15696.2|15678.2|15696.6|15678.6|15696.6|15678.6|15695.9|15677.9|0
1625786400000|2021-07-08 23:20:00|15696.2|15678.2|15696.6|15678.6|15696.6|15678.6|15696.2|15678.2|0
1625786520000|2021-07-08 23:22:00|15697.2|15679.2|15697.8|15679.8|15697.8|15679.8|15697.2|15679.2|0
1625786530000|2021-07-08 23:22:10|15698.5|15680.5|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1625786550000|2021-07-08 23:22:30|15698.5|15680.5|15698.5|15680.5|15698.5|15680.5|15697.8|15679.8|0
1625786590000|2021-07-08 23:23:10|15698.2|15680.2|15697.8|15679.8|15698.2|15680.2|15697.8|15679.8|0
1625786640000|2021-07-08 23:24:00|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625786670000|2021-07-08 23:24:30|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1625786740000|2021-07-08 23:25:40|15697.5|15679.5|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1625786760000|2021-07-08 23:26:00|15697.5|15679.5|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1625786770000|2021-07-08 23:26:10|15697.5|15679.5|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625786790000|2021-07-08 23:26:30|15697.5|15679.5|15697.8|15679.8|15697.8|15679.8|15697.5|15679.5|0
1625786830000|2021-07-08 23:27:10|15698.5|15680.5|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625786880000|2021-07-08 23:28:00|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|0
1625786890000|2021-07-08 23:28:10|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1625786910000|2021-07-08 23:28:30|15699.4|15681.4|15699.8|15681.8|15700.4|15682.4|15699.4|15681.4|0
1625786920000|2021-07-08 23:28:40|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1625786930000|2021-07-08 23:28:50|15699.4|15681.4|15699.1|15681.1|15699.8|15681.8|15699.1|15681.1|0
1625786950000|2021-07-08 23:29:10|15699.4|15681.4|15699.8|15681.8|15699.8|15681.8|15699.4|15681.4|0
1625786980000|2021-07-08 23:29:40|15699.4|15681.4|15699.8|15681.8|15699.8|15681.8|15699.4|15681.4|0
1625787000000|2021-07-08 23:30:00|15700.4|15682.4|15700.4|15682.4|15700.4|15682.4|15700.4|15682.4|0
1625787050000|2021-07-08 23:30:50|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1625787090000|2021-07-08 23:31:30|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1625787100000|2021-07-08 23:31:40|15698.8|15680.8|15698.5|15680.5|15698.8|15680.8|15698.5|15680.5|0
1625787110000|2021-07-08 23:31:50|15699.1|15681.1|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625787120000|2021-07-08 23:32:00|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1625787130000|2021-07-08 23:32:10|15697.5|15679.5|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1625787140000|2021-07-08 23:32:20|15697.5|15679.5|15697.8|15679.8|15697.8|15679.8|15697.5|15679.5|0
1625787170000|2021-07-08 23:32:50|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625787180000|2021-07-08 23:33:00|15697.5|15679.5|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625787220000|2021-07-08 23:33:40|15697.5|15679.5|15697.5|15679.5|15697.5|15679.5|15697.5|15679.5|0
1625787230000|2021-07-08 23:33:50|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625787240000|2021-07-08 23:34:00|15696.6|15678.6|15696.6|15678.6|15696.6|15678.6|15696.6|15678.6|0
1625787250000|2021-07-08 23:34:10|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625787260000|2021-07-08 23:34:20|15696.9|15678.9|15696.6|15678.6|15696.9|15678.9|15696.6|15678.6|0
1625787270000|2021-07-08 23:34:30|15696.9|15678.9|15697.2|15679.2|15697.2|15679.2|15696.9|15678.9|0
1625787300000|2021-07-08 23:35:00|15696.9|15678.9|15696.6|15678.6|15696.9|15678.9|15696.6|15678.6|0
1625787310000|2021-07-08 23:35:10|15696.9|15678.9|15696.9|15678.9|15697.2|15679.2|15696.9|15678.9|0
1625787320000|2021-07-08 23:35:20|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|0
1625787330000|2021-07-08 23:35:30|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1625787340000|2021-07-08 23:35:40|15698.5|15680.5|15698.5|15680.5|15698.5|15680.5|15697.8|15679.8|0
1625787390000|2021-07-08 23:36:30|15698.8|15680.8|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625787420000|2021-07-08 23:37:00|15698.8|15680.8|15699.1|15681.1|15699.1|15681.1|15698.8|15680.8|0
1625787430000|2021-07-08 23:37:10|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1625787440000|2021-07-08 23:37:20|15699.4|15681.4|15699.1|15681.1|15699.4|15681.4|15699.1|15681.1|0
1625787450000|2021-07-08 23:37:30|15699.4|15681.4|15698.5|15680.5|15699.4|15681.4|15698.5|15680.5|0
1625787480000|2021-07-08 23:38:00|15698.2|15680.2|15698.2|15680.2|15698.2|15680.2|15697.8|15679.8|0
1625787490000|2021-07-08 23:38:10|15698.5|15680.5|15697.2|15679.2|15698.5|15680.5|15697.2|15679.2|0
1625787530000|2021-07-08 23:38:50|15697.5|15679.5|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1625787540000|2021-07-08 23:39:00|15697.5|15679.5|15698.2|15680.2|15698.2|15680.2|15697.5|15679.5|0
1625787550000|2021-07-08 23:39:10|15698.5|15680.5|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1625787560000|2021-07-08 23:39:20|15699.8|15681.8|15700.4|15682.4|15700.4|15682.4|15699.8|15681.8|0
1625787570000|2021-07-08 23:39:30|15701|15683|15701|15683|15701|15683|15700.7|15682.7|0
1625787580000|2021-07-08 23:39:40|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1625787590000|2021-07-08 23:39:50|15702.3|15684.3|15702|15684|15702.3|15684.3|15701.7|15683.7|0
1625787600000|2021-07-08 23:40:00|15701.7|15683.7|15699.8|15681.8|15702.3|15684.3|15699.8|15681.8|0
1625787610000|2021-07-08 23:40:10|15700.1|15682.1|15699.8|15681.8|15700.1|15682.1|15699.8|15681.8|0
1625787640000|2021-07-08 23:40:40|15700.1|15682.1|15700.1|15682.1|15700.1|15682.1|15700.1|15682.1|0
1625787650000|2021-07-08 23:40:50|15700.4|15682.4|15700.4|15682.4|15700.4|15682.4|15700.1|15682.1|0
1625787720000|2021-07-08 23:42:00|15700.7|15682.7|15701.7|15683.7|15701.7|15683.7|15700.7|15682.7|0
1625787730000|2021-07-08 23:42:10|15701.3|15683.3|15701|15683|15701.3|15683.3|15701|15683|0
1625787740000|2021-07-08 23:42:20|15700.4|15682.4|15699.8|15681.8|15700.4|15682.4|15699.8|15681.8|0
1625787760000|2021-07-08 23:42:40|15699.1|15681.1|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625787770000|2021-07-08 23:42:50|15699.1|15681.1|15699.4|15681.4|15699.8|15681.8|15699.1|15681.1|0
1625787780000|2021-07-08 23:43:00|15699.8|15681.8|15699.8|15681.8|15700.1|15682.1|15699.8|15681.8|0
1625787810000|2021-07-08 23:43:30|15700.1|15682.1|15699.8|15681.8|15700.1|15682.1|15699.8|15681.8|0
1625787820000|2021-07-08 23:43:40|15700.1|15682.1|15700.4|15682.4|15700.4|15682.4|15700.1|15682.1|0
1625787830000|2021-07-08 23:43:50|15700.7|15682.7|15701.7|15683.7|15701.7|15683.7|15700.7|15682.7|0
1625787840000|2021-07-08 23:44:00|15702|15684|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1625787850000|2021-07-08 23:44:10|15702.6|15684.6|15702.3|15684.3|15702.6|15684.6|15702.3|15684.3|0
1625787870000|2021-07-08 23:44:30|15701.7|15683.7|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1625787880000|2021-07-08 23:44:40|15702.6|15684.6|15702.3|15684.3|15702.6|15684.6|15702.3|15684.3|0
1625787900000|2021-07-08 23:45:00|15702.6|15684.6|15703.6|15685.6|15703.6|15685.6|15702.3|15684.3|0
1625787910000|2021-07-08 23:45:10|15703.3|15685.3|15701.7|15683.7|15703.3|15685.3|15701.7|15683.7|0
1625787920000|2021-07-08 23:45:20|15702|15684|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1625787930000|2021-07-08 23:45:30|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1625787940000|2021-07-08 23:45:40|15702|15684|15701.7|15683.7|15702.3|15684.3|15701.7|15683.7|0
1625787950000|2021-07-08 23:45:50|15702|15684|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1625787970000|2021-07-08 23:46:10|15702.9|15684.9|15702.9|15684.9|15702.9|15684.9|15702.9|15684.9|0
1625787980000|2021-07-08 23:46:20|15702.3|15684.3|15707.3|15689.3|15707.3|15689.3|15702.3|15684.3|0
1625787990000|2021-07-08 23:46:30|15706.7|15688.7|15706.7|15688.7|15706.7|15688.7|15706.7|15688.7|0
1625788000000|2021-07-08 23:46:40|15707.3|15689.3|15706.7|15688.7|15707.3|15689.3|15706.7|15688.7|0
1625788010000|2021-07-08 23:46:50|15707|15689|15706.7|15688.7|15707.3|15689.3|15706.7|15688.7|0
1625788020000|2021-07-08 23:47:00|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1625788030000|2021-07-08 23:47:10|15706|15688|15706|15688|15706|15688|15706|15688|0
1625788040000|2021-07-08 23:47:20|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15704.8|15686.8|0
1625788050000|2021-07-08 23:47:30|15705.1|15687.1|15706|15688|15706|15688|15705.1|15687.1|0
1625788060000|2021-07-08 23:47:40|15705.7|15687.7|15706|15688|15706|15688|15705.7|15687.7|0
1625788070000|2021-07-08 23:47:50|15706.3|15688.3|15706.7|15688.7|15706.7|15688.7|15706|15688|0
1625788080000|2021-07-08 23:48:00|15706|15688|15711.5|15693.5|15711.5|15693.5|15706|15688|0
1625788100000|2021-07-08 23:48:20|15712.2|15694.2|15711.5|15693.5|15712.2|15694.2|15711.5|15693.5|0
1625788130000|2021-07-08 23:48:50|15712.8|15694.8|15712.8|15694.8|15712.8|15694.8|15712.8|15694.8|0
1625788140000|2021-07-08 23:49:00|15713.1|15695.1|15712.8|15694.8|15713.4|15695.4|15712.8|15694.8|0
1625788170000|2021-07-08 23:49:30|15712.2|15694.2|15712.2|15694.2|15712.2|15694.2|15711.5|15693.5|0
1625788180000|2021-07-08 23:49:40|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|0
1625788210000|2021-07-08 23:50:10|15712.2|15694.2|15712.2|15694.2|15712.2|15694.2|15712.2|15694.2|0
1625788220000|2021-07-08 23:50:20|15712.8|15694.8|15712.2|15694.2|15712.8|15694.8|15712.2|15694.2|0
1625788240000|2021-07-08 23:50:40|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|0
1625788260000|2021-07-08 23:51:00|15712.2|15694.2|15710.9|15692.9|15712.2|15694.2|15710.9|15692.9|0
1625788270000|2021-07-08 23:51:10|15711.5|15693.5|15710.9|15692.9|15711.5|15693.5|15710.9|15692.9|0
1625788280000|2021-07-08 23:51:20|15711.2|15693.2|15711.5|15693.5|15711.5|15693.5|15711.2|15693.2|0
1625788300000|2021-07-08 23:51:40|15711.8|15693.8|15711.5|15693.5|15711.8|15693.8|15711.5|15693.5|0
1625788320000|2021-07-08 23:52:00|15710.9|15692.9|15710.9|15692.9|15710.9|15692.9|15710.9|15692.9|0
1625788330000|2021-07-08 23:52:10|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|0
1625788350000|2021-07-08 23:52:30|15711.8|15693.8|15711.8|15693.8|15711.8|15693.8|15711.8|15693.8|0
1625788360000|2021-07-08 23:52:40|15712.2|15694.2|15712.8|15694.8|15712.8|15694.8|15711.5|15693.5|0
1625788380000|2021-07-08 23:53:00|15712.2|15694.2|15711.5|15693.5|15712.2|15694.2|15711.5|15693.5|0
1625788390000|2021-07-08 23:53:10|15710.9|15692.9|15710.9|15692.9|15710.9|15692.9|15710.9|15692.9|0
1625788430000|2021-07-08 23:53:50|15710.6|15692.6|15709.6|15691.6|15710.6|15692.6|15709.6|15691.6|0
1625788440000|2021-07-08 23:54:00|15709.3|15691.3|15709|15691|15709.6|15691.6|15709|15691|0
1625788450000|2021-07-08 23:54:10|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15707.7|15689.7|0
1625788460000|2021-07-08 23:54:20|15708|15690|15707.7|15689.7|15708.3|15690.3|15707.7|15689.7|0
1625788470000|2021-07-08 23:54:30|15707.4|15689.4|15706.4|15688.4|15707.7|15689.7|15706.4|15688.4|0
1625788480000|2021-07-08 23:54:40|15706.7|15688.7|15706.4|15688.4|15706.7|15688.7|15706.4|15688.4|0
1625788490000|2021-07-08 23:54:50|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|15707.1|15689.1|0
1625788500000|2021-07-08 23:55:00|15706.4|15688.4|15705.8|15687.8|15706.4|15688.4|15705.8|15687.8|0
1625788510000|2021-07-08 23:55:10|15705.1|15687.1|15703.9|15685.9|15705.8|15687.8|15703.9|15685.9|0
1625788520000|2021-07-08 23:55:20|15704.5|15686.5|15705.1|15687.1|15705.1|15687.1|15704.5|15686.5|0
1625788530000|2021-07-08 23:55:30|15704.8|15686.8|15704.5|15686.5|15704.8|15686.8|15703.9|15685.9|0
1625788540000|2021-07-08 23:55:40|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.2|15685.2|0
1625788550000|2021-07-08 23:55:50|15703.2|15685.2|15702|15684|15703.2|15685.2|15702|15684|0
1625788560000|2021-07-08 23:56:00|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702|15684|0
1625788570000|2021-07-08 23:56:10|15703.2|15685.2|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1625788580000|2021-07-08 23:56:20|15704.5|15686.5|15704.5|15686.5|15705.1|15687.1|15704.5|15686.5|0
1625788590000|2021-07-08 23:56:30|15704.2|15686.2|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1625788600000|2021-07-08 23:56:40|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|15705.1|15687.1|0
1625788610000|2021-07-08 23:56:50|15704.8|15686.8|15704.2|15686.2|15704.8|15686.8|15703.9|15685.9|0
1625788620000|2021-07-08 23:57:00|15704.5|15686.5|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1625788630000|2021-07-08 23:57:10|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1625788640000|2021-07-08 23:57:20|15705.1|15687.1|15704.5|15686.5|15705.1|15687.1|15703.9|15685.9|0
1625788650000|2021-07-08 23:57:30|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1625788660000|2021-07-08 23:57:40|15703.5|15685.5|15702.6|15684.6|15703.5|15685.5|15702.3|15684.3|0
1625788670000|2021-07-08 23:57:50|15702|15684|15701.3|15683.3|15702|15684|15701.3|15683.3|0
1625788680000|2021-07-08 23:58:00|15700.7|15682.7|15701.3|15683.3|15702|15684|15700.7|15682.7|0
1625788690000|2021-07-08 23:58:10|15701|15683|15702|15684|15702|15684|15701|15683|0
1625788710000|2021-07-08 23:58:30|15701.6|15683.6|15701.3|15683.3|15701.6|15683.6|15701.3|15683.3|0
1625788730000|2021-07-08 23:58:50|15702|15684|15702.6|15684.6|15702.6|15684.6|15702|15684|0
1625788740000|2021-07-08 23:59:00|15702.3|15684.3|15701.3|15683.3|15702.3|15684.3|15701.3|15683.3|0
1625788750000|2021-07-08 23:59:10|15702|15684|15701.3|15683.3|15702.6|15684.6|15701.3|15683.3|0
1625788760000|2021-07-08 23:59:20|15701.6|15683.6|15701.6|15683.6|15702|15684|15701.3|15683.3|0
1625788770000|2021-07-08 23:59:30|15702|15684|15701.6|15683.6|15702|15684|15701.3|15683.3|0
1625788780000|2021-07-08 23:59:40|15702|15684|15701.3|15683.3|15702|15684|15701.3|15683.3|0
1625788790000|2021-07-08 23:59:50|15702|15684|15702.6|15684.6|15702.6|15684.6|15702|15684|0
1625788800000|2021-07-09 00:00:00|15703.2|15685.2|15704.5|15686.5|15704.5|15686.5|15702.6|15684.6|0
1625788810000|2021-07-09 00:00:10|15704.8|15686.8|15702.6|15684.6|15704.8|15686.8|15702.6|15684.6|0
1625788820000|2021-07-09 00:00:20|15702|15684|15701.3|15683.3|15702.6|15684.6|15701.3|15683.3|0
1625788830000|2021-07-09 00:00:30|15702|15684|15702.6|15684.6|15702.6|15684.6|15701.3|15683.3|0
1625788840000|2021-07-09 00:00:40|15702.9|15684.9|15702.6|15684.6|15703.9|15685.9|15702.6|15684.6|0
1625788850000|2021-07-09 00:00:50|15702|15684|15702.6|15684.6|15702.6|15684.6|15701.3|15683.3|0
1625788860000|2021-07-09 00:01:00|15702|15684|15702.6|15684.6|15703.2|15685.2|15702|15684|0
1625788870000|2021-07-09 00:01:10|15702.3|15684.3|15703.2|15685.2|15703.2|15685.2|15702|15684|0
1625788880000|2021-07-09 00:01:20|15702.9|15684.9|15703.2|15685.2|15703.2|15685.2|15702.6|15684.6|0
1625788890000|2021-07-09 00:01:30|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.2|15685.2|0
1625788900000|2021-07-09 00:01:40|15704.2|15686.2|15705.1|15687.1|15705.1|15687.1|15704.2|15686.2|0
1625788910000|2021-07-09 00:01:50|15704.8|15686.8|15709|15691|15709|15691|15704.5|15686.5|0
1625788920000|2021-07-09 00:02:00|15708.3|15690.3|15709.6|15691.6|15710.2|15692.2|15708.3|15690.3|0
1625788930000|2021-07-09 00:02:10|15709.3|15691.3|15708|15690|15709.3|15691.3|15708|15690|0
1625788940000|2021-07-09 00:02:20|15708.3|15690.3|15709|15691|15709.7|15691.7|15708|15690|0
1625788950000|2021-07-09 00:02:30|15709.7|15691.7|15710.9|15692.9|15710.9|15692.9|15709.7|15691.7|0
1625788960000|2021-07-09 00:02:40|15710.3|15692.3|15710|15692|15710.9|15692.9|15709.7|15691.7|0
1625788970000|2021-07-09 00:02:50|15709.7|15691.7|15711.6|15693.6|15711.6|15693.6|15709.7|15691.7|0
1625788980000|2021-07-09 00:03:00|15711.2|15693.2|15710.9|15692.9|15712.2|15694.2|15710.9|15692.9|0
1625788990000|2021-07-09 00:03:10|15711.6|15693.6|15712.2|15694.2|15712.8|15694.8|15711.6|15693.6|0
1625789000000|2021-07-09 00:03:20|15712.8|15694.8|15711|15693|15713.1|15695.1|15711|15693|0
1625789020000|2021-07-09 00:03:40|15710.4|15692.4|15710.4|15692.4|15711|15693|15710.4|15692.4|0
1625789030000|2021-07-09 00:03:50|15711|15693|15711|15693|15711|15693|15711|15693|0
1625789040000|2021-07-09 00:04:00|15710.7|15692.7|15711|15693|15711|15693|15710.7|15692.7|0
1625789050000|2021-07-09 00:04:10|15710.4|15692.4|15710.4|15692.4|15710.4|15692.4|15710.4|15692.4|0
1625789060000|2021-07-09 00:04:20|15710.7|15692.7|15712.3|15694.3|15712.3|15694.3|15710.4|15692.4|0
1625789070000|2021-07-09 00:04:30|15712|15694|15711.7|15693.7|15712.3|15694.3|15711.7|15693.7|0
1625789080000|2021-07-09 00:04:40|15711.3|15693.3|15710.4|15692.4|15711.3|15693.3|15710.4|15692.4|0
1625789090000|2021-07-09 00:04:50|15711|15693|15709.8|15691.8|15711|15693|15709.8|15691.8|0
1625789100000|2021-07-09 00:05:00|15711|15693|15711|15693|15711|15693|15711|15693|0
1625789110000|2021-07-09 00:05:10|15710.4|15692.4|15711|15693|15711|15693|15710.4|15692.4|0
1625789120000|2021-07-09 00:05:20|15711.7|15693.7|15711.7|15693.7|15712.3|15694.3|15711.7|15693.7|0
1625789130000|2021-07-09 00:05:30|15712.3|15694.3|15711.7|15693.7|15712.9|15694.9|15711.7|15693.7|0
1625789140000|2021-07-09 00:05:40|15712|15694|15712.3|15694.3|15712.9|15694.9|15712|15694|0
1625789150000|2021-07-09 00:05:50|15712.9|15694.9|15712.9|15694.9|15712.9|15694.9|15712.9|15694.9|0
1625789160000|2021-07-09 00:06:00|15713.2|15695.2|15714.2|15696.2|15714.2|15696.2|15712.9|15694.9|0
1625789170000|2021-07-09 00:06:10|15714.9|15696.9|15714.2|15696.2|15714.9|15696.9|15714.2|15696.2|0
1625789180000|2021-07-09 00:06:20|15714.5|15696.5|15714.5|15696.5|15714.9|15696.9|15714.2|15696.2|0
1625789190000|2021-07-09 00:06:30|15714.2|15696.2|15714.9|15696.9|15714.9|15696.9|15714.2|15696.2|0
1625789200000|2021-07-09 00:06:40|15714.2|15696.2|15713.6|15695.6|15714.9|15696.9|15713.6|15695.6|0
1625789210000|2021-07-09 00:06:50|15713.2|15695.2|15713.6|15695.6|15713.6|15695.6|15712.9|15694.9|0
1625789220000|2021-07-09 00:07:00|15713.9|15695.9|15714.2|15696.2|15714.2|15696.2|15713.9|15695.9|0
1625789230000|2021-07-09 00:07:10|15714.9|15696.9|15714.9|15696.9|15715.5|15697.5|15714.5|15696.5|0
1625789240000|2021-07-09 00:07:20|15715.2|15697.2|15715.5|15697.5|15715.5|15697.5|15714.9|15696.9|0
1625789250000|2021-07-09 00:07:30|15714.9|15696.9|15714.9|15696.9|15714.9|15696.9|15714.9|15696.9|0
1625789260000|2021-07-09 00:07:40|15714.2|15696.2|15715.5|15697.5|15715.5|15697.5|15714.2|15696.2|0
1625789270000|2021-07-09 00:07:50|15715.2|15697.2|15715.5|15697.5|15715.5|15697.5|15714.9|15696.9|0
1625789280000|2021-07-09 00:08:00|15714.9|15696.9|15714.7|15696.7|15715.5|15697.5|15714|15696|0
1625789300000|2021-07-09 00:08:20|15715.3|15697.3|15716.2|15698.2|15716.6|15698.6|15715.3|15697.3|0
1625789310000|2021-07-09 00:08:30|15716.8|15698.8|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789320000|2021-07-09 00:08:40|15715.6|15697.6|15716.2|15698.2|15716.2|15698.2|15715.6|15697.6|0
1625789330000|2021-07-09 00:08:50|15715.6|15697.6|15714.9|15696.9|15715.6|15697.6|15714.9|15696.9|0
1625789340000|2021-07-09 00:09:00|15715.6|15697.6|15716.2|15698.2|15716.2|15698.2|15715.6|15697.6|0
1625789350000|2021-07-09 00:09:10|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789360000|2021-07-09 00:09:20|15716.2|15698.2|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789370000|2021-07-09 00:09:30|15716.5|15698.5|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789380000|2021-07-09 00:09:40|15717.5|15699.5|15717.5|15699.5|15717.5|15699.5|15716.8|15698.8|0
1625789390000|2021-07-09 00:09:50|15717.2|15699.2|15717.5|15699.5|15717.5|15699.5|15716.8|15698.8|0
1625789400000|2021-07-09 00:10:00|15716.8|15698.8|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789410000|2021-07-09 00:10:10|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789420000|2021-07-09 00:10:20|15717.2|15699.2|15716.8|15698.8|15717.5|15699.5|15716.8|15698.8|0
1625789430000|2021-07-09 00:10:30|15716.5|15698.5|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789440000|2021-07-09 00:10:40|15716.5|15698.5|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789450000|2021-07-09 00:10:50|15716.5|15698.5|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789460000|2021-07-09 00:11:00|15716.5|15698.5|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789470000|2021-07-09 00:11:10|15716.2|15698.2|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789480000|2021-07-09 00:11:20|15716.5|15698.5|15716.2|15698.2|15716.5|15698.5|15716.2|15698.2|0
1625789490000|2021-07-09 00:11:30|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|0
1625789500000|2021-07-09 00:11:40|15716.5|15698.5|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789510000|2021-07-09 00:11:50|15716.5|15698.5|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789530000|2021-07-09 00:12:10|15715.9|15697.9|15716.2|15698.2|15716.2|15698.2|15715.6|15697.6|0
1625789540000|2021-07-09 00:12:20|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|0
1625789550000|2021-07-09 00:12:30|15717.2|15699.2|15716.2|15698.2|15717.5|15699.5|15716.2|15698.2|0
1625789570000|2021-07-09 00:12:50|15716.8|15698.8|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789580000|2021-07-09 00:13:00|15716.5|15698.5|15716.8|15698.8|15716.8|15698.8|15716.2|15698.2|0
1625789590000|2021-07-09 00:13:10|15716.5|15698.5|15716.2|15698.2|15716.8|15698.8|15716.2|15698.2|0
1625789600000|2021-07-09 00:13:20|15715.9|15697.9|15714.9|15696.9|15715.9|15697.9|15714.9|15696.9|0
1625789620000|2021-07-09 00:13:40|15715.2|15697.2|15714.9|15696.9|15715.2|15697.2|15714.9|15696.9|0
1625789630000|2021-07-09 00:13:50|15715.2|15697.2|15714.9|15696.9|15715.6|15697.6|15714.9|15696.9|0
1625789640000|2021-07-09 00:14:00|15715.2|15697.2|15713.7|15695.7|15715.6|15697.6|15713.7|15695.7|0
1625789650000|2021-07-09 00:14:10|15713.3|15695.3|15713|15695|15713.7|15695.7|15713|15695|0
1625789660000|2021-07-09 00:14:20|15712.7|15694.7|15713|15695|15713|15695|15712.7|15694.7|0
1625789680000|2021-07-09 00:14:40|15712.7|15694.7|15712.4|15694.4|15712.7|15694.7|15712.4|15694.4|0
1625789690000|2021-07-09 00:14:50|15712.7|15694.7|15712.4|15694.4|15713|15695|15712.4|15694.4|0
1625789700000|2021-07-09 00:15:00|15711.8|15693.8|15711.8|15693.8|15712.4|15694.4|15711.1|15693.1|0
1625789710000|2021-07-09 00:15:10|15711.4|15693.4|15710.5|15692.5|15711.4|15693.4|15710.5|15692.5|0
1625789720000|2021-07-09 00:15:20|15709.8|15691.8|15710.5|15692.5|15710.5|15692.5|15709.8|15691.8|0
1625789730000|2021-07-09 00:15:30|15711.1|15693.1|15712.4|15694.4|15713|15695|15710.8|15692.8|0
1625789740000|2021-07-09 00:15:40|15713|15695|15712.7|15694.7|15713|15695|15712.4|15694.4|0
1625789750000|2021-07-09 00:15:50|15712.4|15694.4|15713|15695|15713.7|15695.7|15712.4|15694.4|0
1625789760000|2021-07-09 00:16:00|15713.3|15695.3|15714.3|15696.3|15714.3|15696.3|15713.3|15695.3|0
1625789780000|2021-07-09 00:16:20|15714.9|15696.9|15715.6|15697.6|15715.6|15697.6|15714.9|15696.9|0
1625789790000|2021-07-09 00:16:30|15716.2|15698.2|15715.6|15697.6|15716.2|15698.2|15714.9|15696.9|0
1625789800000|2021-07-09 00:16:40|15716.2|15698.2|15714.9|15696.9|15716.2|15698.2|15714.9|15696.9|0
1625789810000|2021-07-09 00:16:50|15714.6|15696.6|15714.3|15696.3|15714.9|15696.9|15714.3|15696.3|0
1625789820000|2021-07-09 00:17:00|15714|15696|15714|15696|15714|15696|15713.7|15695.7|0
1625789830000|2021-07-09 00:17:10|15713.7|15695.7|15714.9|15696.9|15714.9|15696.9|15713.7|15695.7|0
1625789840000|2021-07-09 00:17:20|15715.6|15697.6|15714.9|15696.9|15715.6|15697.6|15714.9|15696.9|0
1625789850000|2021-07-09 00:17:30|15715.2|15697.2|15715.6|15697.6|15716.2|15698.2|15715.2|15697.2|0
1625789860000|2021-07-09 00:17:40|15714.9|15696.9|15714.9|15696.9|15714.9|15696.9|15714.6|15696.6|0
1625789870000|2021-07-09 00:17:50|15714.3|15696.3|15714.3|15696.3|15714.3|15696.3|15714.3|15696.3|0
1625789880000|2021-07-09 00:18:00|15714.9|15696.9|15714.3|15696.3|15714.9|15696.9|15714.3|15696.3|0
1625789890000|2021-07-09 00:18:10|15714.9|15696.9|15714.3|15696.3|15714.9|15696.9|15714.3|15696.3|0
1625789900000|2021-07-09 00:18:20|15713.7|15695.7|15713|15695|15714.3|15696.3|15713|15695|0
1625789910000|2021-07-09 00:18:30|15713.7|15695.7|15713.7|15695.7|15713.7|15695.7|15713|15695|0
1625789940000|2021-07-09 00:19:00|15713|15695|15713|15695|15713|15695|15712.4|15694.4|0
1625789950000|2021-07-09 00:19:10|15713.3|15695.3|15713|15695|15713.7|15695.7|15713|15695|0
1625789960000|2021-07-09 00:19:20|15712.7|15694.7|15712.4|15694.4|15713|15695|15711.8|15693.8|0
1625789970000|2021-07-09 00:19:30|15712.1|15694.1|15711.8|15693.8|15712.1|15694.1|15711.8|15693.8|0
1625789980000|2021-07-09 00:19:40|15711.4|15693.4|15711.1|15693.1|15711.4|15693.4|15711.1|15693.1|0
1625789990000|2021-07-09 00:19:50|15711.8|15693.8|15711.4|15693.4|15711.8|15693.8|15711.1|15693.1|0
1625790000000|2021-07-09 00:20:00|15711.1|15693.1|15711.8|15693.8|15711.8|15693.8|15710.5|15692.5|0
1625790010000|2021-07-09 00:20:10|15711.4|15693.4|15711.8|15693.8|15711.8|15693.8|15711.1|15693.1|0
1625790040000|2021-07-09 00:20:40|15711.4|15693.4|15711.1|15693.1|15711.4|15693.4|15711.1|15693.1|0
1625790060000|2021-07-09 00:21:00|15711.4|15693.4|15711.8|15693.8|15711.8|15693.8|15711.1|15693.1|0
1625790070000|2021-07-09 00:21:10|15711.1|15693.1|15711.1|15693.1|15711.1|15693.1|15711.1|15693.1|0
1625790080000|2021-07-09 00:21:20|15710.5|15692.5|15710.1|15692.1|15711.1|15693.1|15709.8|15691.8|0
1625790090000|2021-07-09 00:21:30|15710.5|15692.5|15710.5|15692.5|15710.5|15692.5|15710.5|15692.5|0
1625790100000|2021-07-09 00:21:40|15710.1|15692.1|15709.8|15691.8|15710.1|15692.1|15709.8|15691.8|0
1625790110000|2021-07-09 00:21:50|15710.1|15692.1|15710.5|15692.5|15710.5|15692.5|15710.1|15692.1|0
1625790120000|2021-07-09 00:22:00|15709.8|15691.8|15709.8|15691.8|15710.5|15692.5|15709.8|15691.8|0
1625790130000|2021-07-09 00:22:10|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625790140000|2021-07-09 00:22:20|15709.5|15691.5|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1625790150000|2021-07-09 00:22:30|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625790160000|2021-07-09 00:22:40|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1625790170000|2021-07-09 00:22:50|15709.5|15691.5|15709.2|15691.2|15709.5|15691.5|15709.2|15691.2|0
1625790180000|2021-07-09 00:23:00|15709.5|15691.5|15707.9|15689.9|15709.5|15691.5|15707.9|15689.9|0
1625790200000|2021-07-09 00:23:20|15707.3|15689.3|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1625790210000|2021-07-09 00:23:30|15706.7|15688.7|15706|15688|15706.7|15688.7|15706|15688|0
1625790220000|2021-07-09 00:23:40|15706.3|15688.3|15704.7|15686.7|15706.3|15688.3|15704.7|15686.7|0
1625790230000|2021-07-09 00:23:50|15704.1|15686.1|15703.1|15685.1|15704.1|15686.1|15702.8|15684.8|0
1625790240000|2021-07-09 00:24:00|15703.5|15685.5|15702.8|15684.8|15703.8|15685.8|15702.8|15684.8|0
1625790250000|2021-07-09 00:24:10|15703.5|15685.5|15702.8|15684.8|15703.5|15685.5|15702.8|15684.8|0
1625790260000|2021-07-09 00:24:20|15703.1|15685.1|15704.1|15686.1|15704.1|15686.1|15703.1|15685.1|0
1625790270000|2021-07-09 00:24:30|15703.8|15685.8|15704.1|15686.1|15704.4|15686.4|15703.5|15685.5|0
1625790290000|2021-07-09 00:24:50|15704.4|15686.4|15704.7|15686.7|15704.7|15686.7|15704.1|15686.1|0
1625790300000|2021-07-09 00:25:00|15705.4|15687.4|15703.5|15685.5|15705.4|15687.4|15703.5|15685.5|0
1625790310000|2021-07-09 00:25:10|15704.1|15686.1|15704.1|15686.1|15704.1|15686.1|15704.1|15686.1|0
1625790320000|2021-07-09 00:25:20|15704.4|15686.4|15705.4|15687.4|15705.4|15687.4|15704.4|15686.4|0
1625790330000|2021-07-09 00:25:30|15706.7|15688.7|15706|15688|15706.7|15688.7|15706|15688|0
1625790340000|2021-07-09 00:25:40|15706.3|15688.3|15707.3|15689.3|15707.3|15689.3|15706.3|15688.3|0
1625790350000|2021-07-09 00:25:50|15707|15689|15707.9|15689.9|15707.9|15689.9|15707|15689|0
1625790360000|2021-07-09 00:26:00|15707.6|15689.6|15707|15689|15707.6|15689.6|15706.7|15688.7|0
1625790370000|2021-07-09 00:26:10|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707|15689|0
1625790380000|2021-07-09 00:26:20|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1625790390000|2021-07-09 00:26:30|15708.6|15690.6|15708.2|15690.2|15708.6|15690.6|15707.9|15689.9|0
1625790400000|2021-07-09 00:26:40|15708.6|15690.6|15707.9|15689.9|15708.6|15690.6|15707.9|15689.9|0
1625790410000|2021-07-09 00:26:50|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1625790420000|2021-07-09 00:27:00|15706.7|15688.7|15706.7|15688.7|15707.3|15689.3|15706.7|15688.7|0
1625790430000|2021-07-09 00:27:10|15706|15688|15706.7|15688.7|15706.7|15688.7|15705.4|15687.4|0
1625790450000|2021-07-09 00:27:30|15706|15688|15705.4|15687.4|15706|15688|15704.7|15686.7|0
1625790460000|2021-07-09 00:27:40|15705.7|15687.7|15706|15688|15706.7|15688.7|15705.7|15687.7|0
1625790470000|2021-07-09 00:27:50|15706.3|15688.3|15706.7|15688.7|15706.7|15688.7|15706|15688|0
1625790480000|2021-07-09 00:28:00|15706.3|15688.3|15706|15688|15706.3|15688.3|15705.4|15687.4|0
1625790490000|2021-07-09 00:28:10|15706.3|15688.3|15706|15688|15706.7|15688.7|15706|15688|0
1625790500000|2021-07-09 00:28:20|15706.3|15688.3|15707.3|15689.3|15707.3|15689.3|15706.3|15688.3|0
1625790520000|2021-07-09 00:28:40|15706.7|15688.7|15707.6|15689.6|15707.6|15689.6|15706.7|15688.7|0
1625790530000|2021-07-09 00:28:50|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1625790540000|2021-07-09 00:29:00|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1625790550000|2021-07-09 00:29:10|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1625790560000|2021-07-09 00:29:20|15707.9|15689.9|15708.6|15690.6|15708.6|15690.6|15707.6|15689.6|0
1625790570000|2021-07-09 00:29:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1625790590000|2021-07-09 00:29:50|15709.8|15691.8|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1625790600000|2021-07-09 00:30:00|15708.6|15690.6|15707.9|15689.9|15708.6|15690.6|15707.3|15689.3|0
1625790610000|2021-07-09 00:30:10|15707.6|15689.6|15707.6|15689.6|15707.9|15689.9|15707.3|15689.3|0
1625790620000|2021-07-09 00:30:20|15707.3|15689.3|15706|15688|15707.3|15689.3|15706|15688|0
1625790630000|2021-07-09 00:30:30|15706.3|15688.3|15706.7|15688.7|15706.7|15688.7|15706|15688|0
1625790640000|2021-07-09 00:30:40|15706.3|15688.3|15706|15688|15706.7|15688.7|15706|15688|0
1625790650000|2021-07-09 00:30:50|15706.7|15688.7|15706|15688|15706.7|15688.7|15706|15688|0
1625790660000|2021-07-09 00:31:00|15705.4|15687.4|15704.7|15686.7|15705.4|15687.4|15704.1|15686.1|0
1625790670000|2021-07-09 00:31:10|15704.4|15686.4|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1625790680000|2021-07-09 00:31:20|15703.5|15685.5|15703.5|15685.5|15703.8|15685.8|15703.5|15685.5|0
1625790690000|2021-07-09 00:31:30|15703.8|15685.8|15704.1|15686.1|15704.7|15686.7|15703.8|15685.8|0
1625790700000|2021-07-09 00:31:40|15703.8|15685.8|15703.5|15685.5|15704.1|15686.1|15703.5|15685.5|0
1625790710000|2021-07-09 00:31:50|15703.8|15685.8|15704.1|15686.1|15704.1|15686.1|15703.8|15685.8|0
1625790720000|2021-07-09 00:32:00|15703.5|15685.5|15704.1|15686.1|15704.1|15686.1|15703.5|15685.5|0
1625790730000|2021-07-09 00:32:10|15704.4|15686.4|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1625790740000|2021-07-09 00:32:20|15703.8|15685.8|15702.8|15684.8|15703.8|15685.8|15702.8|15684.8|0
1625790760000|2021-07-09 00:32:40|15702.2|15684.2|15702.2|15684.2|15702.8|15684.8|15702.2|15684.2|0
1625790770000|2021-07-09 00:32:50|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.2|15684.2|0
1625790780000|2021-07-09 00:33:00|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|15701.6|15683.6|0
1625790800000|2021-07-09 00:33:20|15703.5|15685.5|15703.5|15685.5|15703.5|15685.5|15703.1|15685.1|0
1625790810000|2021-07-09 00:33:30|15702.8|15684.8|15702.2|15684.2|15702.8|15684.8|15701.9|15683.9|0
1625790820000|2021-07-09 00:33:40|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|0
1625790830000|2021-07-09 00:33:50|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|15701.6|15683.6|0
1625790840000|2021-07-09 00:34:00|15701.6|15683.6|15702.2|15684.2|15702.2|15684.2|15701.6|15683.6|0
1625790850000|2021-07-09 00:34:10|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1625790860000|2021-07-09 00:34:20|15702.2|15684.2|15701.9|15683.9|15702.2|15684.2|15701.6|15683.6|0
1625790870000|2021-07-09 00:34:30|15702.2|15684.2|15701.6|15683.6|15702.2|15684.2|15701.6|15683.6|0
1625790900000|2021-07-09 00:35:00|15700.9|15682.9|15700.3|15682.3|15700.9|15682.9|15700.3|15682.3|0
1625790910000|2021-07-09 00:35:10|15700.9|15682.9|15700.3|15682.3|15700.9|15682.9|15700.3|15682.3|0
1625790920000|2021-07-09 00:35:20|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1625790940000|2021-07-09 00:35:40|15699|15681|15699|15681|15699.6|15681.6|15699|15681|0
1625790950000|2021-07-09 00:35:50|15699.3|15681.3|15700.9|15682.9|15700.9|15682.9|15699|15681|0
1625790960000|2021-07-09 00:36:00|15700.3|15682.3|15700.9|15682.9|15700.9|15682.9|15699.6|15681.6|0
1625790970000|2021-07-09 00:36:10|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15699.6|15681.6|0
1625790980000|2021-07-09 00:36:20|15700.6|15682.6|15699.6|15681.6|15700.9|15682.9|15699.6|15681.6|0
1625790990000|2021-07-09 00:36:30|15699.9|15681.9|15699.6|15681.6|15700.3|15682.3|15699.6|15681.6|0
1625791000000|2021-07-09 00:36:40|15700.3|15682.3|15700.3|15682.3|15700.3|15682.3|15700.3|15682.3|0
1625791010000|2021-07-09 00:36:50|15699.6|15681.6|15700.9|15682.9|15700.9|15682.9|15699.6|15681.6|0
1625791020000|2021-07-09 00:37:00|15700.3|15682.3|15699.6|15681.6|15700.3|15682.3|15699|15681|0
1625791030000|2021-07-09 00:37:10|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1625791040000|2021-07-09 00:37:20|15699|15681|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1625791050000|2021-07-09 00:37:30|15699.3|15681.3|15697.7|15679.7|15699.6|15681.6|15697.1|15679.1|0
1625791060000|2021-07-09 00:37:40|15697.4|15679.4|15697.1|15679.1|15697.4|15679.4|15695.8|15677.8|0
1625791070000|2021-07-09 00:37:50|15696.5|15678.5|15695.8|15677.8|15696.5|15678.5|15695.8|15677.8|0
1625791080000|2021-07-09 00:38:00|15695.2|15677.2|15695.8|15677.8|15695.8|15677.8|15695.2|15677.2|0
1625791090000|2021-07-09 00:38:10|15695.2|15677.2|15695.8|15677.8|15695.8|15677.8|15695.2|15677.2|0
1625791100000|2021-07-09 00:38:20|15695.2|15677.2|15694.5|15676.5|15695.2|15677.2|15693.9|15675.9|0
1625791110000|2021-07-09 00:38:30|15695.3|15677.3|15695.3|15677.3|15695.9|15677.9|15694.6|15676.6|0
1625791120000|2021-07-09 00:38:40|15695.9|15677.9|15695.9|15677.9|15695.9|15677.9|15695.6|15677.6|0
1625791130000|2021-07-09 00:38:50|15695.6|15677.6|15696.5|15678.5|15696.8|15678.8|15695.6|15677.6|0
1625791140000|2021-07-09 00:39:00|15697.2|15679.2|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625791150000|2021-07-09 00:39:10|15696.8|15678.8|15696.5|15678.5|15697.2|15679.2|15696.5|15678.5|0
1625791170000|2021-07-09 00:39:30|15697.2|15679.2|15697.8|15679.8|15697.8|15679.8|15697.2|15679.2|0
1625791180000|2021-07-09 00:39:40|15698.1|15680.1|15699.1|15681.1|15699.1|15681.1|15698.1|15680.1|0
1625791190000|2021-07-09 00:39:50|15698.5|15680.5|15698.5|15680.5|15698.8|15680.8|15698.5|15680.5|0
1625791200000|2021-07-09 00:40:00|15699.1|15681.1|15699.7|15681.7|15699.7|15681.7|15698.5|15680.5|0
1625791220000|2021-07-09 00:40:20|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1625791230000|2021-07-09 00:40:30|15698.8|15680.8|15699.1|15681.1|15699.1|15681.1|15698.8|15680.8|0
1625791240000|2021-07-09 00:40:40|15698.8|15680.8|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1625791250000|2021-07-09 00:40:50|15698.8|15680.8|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1625791260000|2021-07-09 00:41:00|15699.7|15681.7|15700.4|15682.4|15700.4|15682.4|15699.7|15681.7|0
1625791270000|2021-07-09 00:41:10|15699.7|15681.7|15699.1|15681.1|15699.7|15681.7|15699.1|15681.1|0
1625791280000|2021-07-09 00:41:20|15699.7|15681.7|15700.4|15682.4|15700.4|15682.4|15699.1|15681.1|0
1625791290000|2021-07-09 00:41:30|15700|15682|15699.7|15681.7|15700|15682|15699.7|15681.7|0
1625791300000|2021-07-09 00:41:40|15699.4|15681.4|15697.8|15679.8|15699.4|15681.4|15697.8|15679.8|0
1625791310000|2021-07-09 00:41:50|15698.1|15680.1|15697.2|15679.2|15698.5|15680.5|15697.2|15679.2|0
1625791330000|2021-07-09 00:42:10|15697.5|15679.5|15697.8|15679.8|15697.8|15679.8|15697.5|15679.5|0
1625791340000|2021-07-09 00:42:20|15698.5|15680.5|15698.5|15680.5|15698.5|15680.5|15697.8|15679.8|0
1625791350000|2021-07-09 00:42:30|15698.8|15680.8|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625791360000|2021-07-09 00:42:40|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1625791370000|2021-07-09 00:42:50|15697.2|15679.2|15697.8|15679.8|15697.8|15679.8|15697.2|15679.2|0
1625791380000|2021-07-09 00:43:00|15697.5|15679.5|15696.5|15678.5|15697.8|15679.8|15696.5|15678.5|0
1625791400000|2021-07-09 00:43:20|15696.8|15678.8|15696.8|15678.8|15697.2|15679.2|15696.5|15678.5|0
1625791410000|2021-07-09 00:43:30|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1625791420000|2021-07-09 00:43:40|15696.5|15678.5|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1625791430000|2021-07-09 00:43:50|15696.8|15678.8|15697.2|15679.2|15697.8|15679.8|15696.5|15678.5|0
1625791440000|2021-07-09 00:44:00|15696.8|15678.8|15697.2|15679.2|15697.2|15679.2|15696.8|15678.8|0
1625791450000|2021-07-09 00:44:10|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625791460000|2021-07-09 00:44:20|15697.5|15679.5|15697.8|15679.8|15697.8|15679.8|15697.2|15679.2|0
1625791470000|2021-07-09 00:44:30|15697.5|15679.5|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625791480000|2021-07-09 00:44:40|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625791490000|2021-07-09 00:44:50|15697.5|15679.5|15697.8|15679.8|15697.8|15679.8|15697.2|15679.2|0
1625791500000|2021-07-09 00:45:00|15697.2|15679.2|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1625791510000|2021-07-09 00:45:10|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.5|15679.5|0
1625791520000|2021-07-09 00:45:20|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|15696.2|15678.2|0
1625791530000|2021-07-09 00:45:30|15695.9|15677.9|15694.6|15676.6|15695.9|15677.9|15694|15676|0
1625791540000|2021-07-09 00:45:40|15694.9|15676.9|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625791550000|2021-07-09 00:45:50|15694|15676|15694|15676|15694.6|15676.6|15694|15676|0
1625791560000|2021-07-09 00:46:00|15693.7|15675.7|15693.4|15675.4|15693.7|15675.7|15693.4|15675.4|0
1625791570000|2021-07-09 00:46:10|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1625791580000|2021-07-09 00:46:20|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15691.4|15673.4|0
1625791590000|2021-07-09 00:46:30|15691.7|15673.7|15691.4|15673.4|15692.1|15674.1|15691.4|15673.4|0
1625791600000|2021-07-09 00:46:40|15691.7|15673.7|15691.4|15673.4|15692.1|15674.1|15691.4|15673.4|0
1625791620000|2021-07-09 00:47:00|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|15692.1|15674.1|0
1625791660000|2021-07-09 00:47:40|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1625791670000|2021-07-09 00:47:50|15693.4|15675.4|15695.3|15677.3|15695.3|15677.3|15692.7|15674.7|0
1625791680000|2021-07-09 00:48:00|15694.9|15676.9|15694|15676|15695.3|15677.3|15693.4|15675.4|0
1625791690000|2021-07-09 00:48:10|15694.6|15676.6|15694|15676|15694.6|15676.6|15694|15676|0
1625791700000|2021-07-09 00:48:20|15694.6|15676.6|15695.3|15677.3|15695.3|15677.3|15694.6|15676.6|0
1625791710000|2021-07-09 00:48:30|15694.9|15676.9|15694|15676|15694.9|15676.9|15694|15676|0
1625791720000|2021-07-09 00:48:40|15693.4|15675.4|15694.6|15676.6|15694.6|15676.6|15693.4|15675.4|0
1625791730000|2021-07-09 00:48:50|15694.3|15676.3|15694|15676|15694.6|15676.6|15694|15676|0
1625791740000|2021-07-09 00:49:00|15693.7|15675.7|15694.6|15676.6|15694.6|15676.6|15693.7|15675.7|0
1625791750000|2021-07-09 00:49:10|15694.9|15676.9|15696.5|15678.5|15696.5|15678.5|15694.6|15676.6|0
1625791760000|2021-07-09 00:49:20|15696.2|15678.2|15695.3|15677.3|15696.2|15678.2|15694.6|15676.6|0
1625791770000|2021-07-09 00:49:30|15694.9|15676.9|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625791780000|2021-07-09 00:49:40|15694|15676|15693.7|15675.7|15694|15676|15693.4|15675.4|0
1625791790000|2021-07-09 00:49:50|15694|15676|15693.4|15675.4|15694|15676|15693|15675|0
1625791800000|2021-07-09 00:50:00|15694|15676|15694.6|15676.6|15694.6|15676.6|15694|15676|0
1625791810000|2021-07-09 00:50:10|15695.3|15677.3|15694.6|15676.6|15695.3|15677.3|15694|15676|0
1625791820000|2021-07-09 00:50:20|15695.3|15677.3|15694|15676|15695.3|15677.3|15694|15676|0
1625791830000|2021-07-09 00:50:30|15694.3|15676.3|15694.6|15676.6|15694.6|15676.6|15694|15676|0
1625791840000|2021-07-09 00:50:40|15694.3|15676.3|15694.6|15676.6|15694.6|15676.6|15694|15676|0
1625791850000|2021-07-09 00:50:50|15694.3|15676.3|15694|15676|15694.3|15676.3|15694|15676|0
1625791860000|2021-07-09 00:51:00|15693.4|15675.4|15693.4|15675.4|15693.4|15675.4|15693.4|15675.4|0
1625791870000|2021-07-09 00:51:10|15693|15675|15694|15676|15694|15676|15692.7|15674.7|0
1625791880000|2021-07-09 00:51:20|15693.7|15675.7|15693.4|15675.4|15693.7|15675.7|15693.4|15675.4|0
1625791890000|2021-07-09 00:51:30|15693.7|15675.7|15694.6|15676.6|15694.6|15676.6|15693.7|15675.7|0
1625791900000|2021-07-09 00:51:40|15695.3|15677.3|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625791910000|2021-07-09 00:51:50|15694.9|15676.9|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625791920000|2021-07-09 00:52:00|15695.3|15677.3|15695.9|15677.9|15695.9|15677.9|15695.3|15677.3|0
1625791930000|2021-07-09 00:52:10|15697.2|15679.2|15696.5|15678.5|15697.2|15679.2|15696.5|15678.5|0
1625791940000|2021-07-09 00:52:20|15696.2|15678.2|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1625791950000|2021-07-09 00:52:30|15695.6|15677.6|15695.9|15677.9|15695.9|15677.9|15694.6|15676.6|0
1625791970000|2021-07-09 00:52:50|15695.6|15677.6|15694.6|15676.6|15695.9|15677.9|15694.6|15676.6|0
1625791980000|2021-07-09 00:53:00|15695.3|15677.3|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625791990000|2021-07-09 00:53:10|15695.3|15677.3|15695.3|15677.3|15695.3|15677.3|15694.6|15676.6|0
1625792000000|2021-07-09 00:53:20|15695.6|15677.6|15695.9|15677.9|15696.5|15678.5|15695.6|15677.6|0
1625792020000|2021-07-09 00:53:40|15696.2|15678.2|15695.9|15677.9|15696.2|15678.2|15695.9|15677.9|0
1625792030000|2021-07-09 00:53:50|15696.2|15678.2|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1625792040000|2021-07-09 00:54:00|15696.2|15678.2|15697.2|15679.2|15697.2|15679.2|15696.2|15678.2|0
1625792050000|2021-07-09 00:54:10|15697.5|15679.5|15697.5|15679.5|15698.5|15680.5|15697.2|15679.2|0
1625792060000|2021-07-09 00:54:20|15697.2|15679.2|15698.5|15680.5|15698.5|15680.5|15697.2|15679.2|0
1625792070000|2021-07-09 00:54:30|15699.1|15681.1|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1625792080000|2021-07-09 00:54:40|15698.8|15680.8|15698.5|15680.5|15698.8|15680.8|15698.5|15680.5|0
1625792090000|2021-07-09 00:54:50|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625792100000|2021-07-09 00:55:00|15696.8|15678.8|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1625792110000|2021-07-09 00:55:10|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1625792120000|2021-07-09 00:55:20|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|0
1625792130000|2021-07-09 00:55:30|15695.9|15677.9|15696.5|15678.5|15696.5|15678.5|15695.9|15677.9|0
1625792140000|2021-07-09 00:55:40|15696.2|15678.2|15696.5|15678.5|15696.5|15678.5|15695.9|15677.9|0
1625792150000|2021-07-09 00:55:50|15696.2|15678.2|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1625792160000|2021-07-09 00:56:00|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|15696.5|15678.5|0
1625792170000|2021-07-09 00:56:10|15695.9|15677.9|15696.2|15678.2|15696.2|15678.2|15695.9|15677.9|0
1625792180000|2021-07-09 00:56:20|15695.9|15677.9|15695.3|15677.3|15695.9|15677.9|15694.9|15676.9|0
1625792190000|2021-07-09 00:56:30|15694.9|15676.9|15694.6|15676.6|15695.3|15677.3|15694.6|15676.6|0
1625792200000|2021-07-09 00:56:40|15694.3|15676.3|15693.7|15675.7|15694.3|15676.3|15693.4|15675.4|0
1625792210000|2021-07-09 00:56:50|15693.4|15675.4|15693.4|15675.4|15693.7|15675.7|15693.4|15675.4|0
1625792220000|2021-07-09 00:57:00|15693.7|15675.7|15694|15676|15694|15676|15693.7|15675.7|0
1625792230000|2021-07-09 00:57:10|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.3|15676.3|0
1625792240000|2021-07-09 00:57:20|15694.3|15676.3|15694|15676|15694.3|15676.3|15693.4|15675.4|0
1625792250000|2021-07-09 00:57:30|15693.7|15675.7|15692.7|15674.7|15693.7|15675.7|15692.7|15674.7|0
1625792260000|2021-07-09 00:57:40|15692.4|15674.4|15692.1|15674.1|15692.7|15674.7|15692.1|15674.1|0
1625792280000|2021-07-09 00:58:00|15692.7|15674.7|15692.1|15674.1|15692.7|15674.7|15692.1|15674.1|0
1625792290000|2021-07-09 00:58:10|15690.8|15672.8|15690.8|15672.8|15691.4|15673.4|15690.8|15672.8|0
1625792300000|2021-07-09 00:58:20|15691.1|15673.1|15691.4|15673.4|15691.4|15673.4|15690.8|15672.8|0
1625792310000|2021-07-09 00:58:30|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|15690.2|15672.2|0
1625792320000|2021-07-09 00:58:40|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1625792330000|2021-07-09 00:58:50|15690.5|15672.5|15689.8|15671.8|15690.5|15672.5|15689.5|15671.5|0
1625792340000|2021-07-09 00:59:00|15690.2|15672.2|15690.8|15672.8|15690.8|15672.8|15689.8|15671.8|0
1625792350000|2021-07-09 00:59:10|15691.1|15673.1|15692.1|15674.1|15692.1|15674.1|15691.1|15673.1|0
1625792370000|2021-07-09 00:59:30|15691.7|15673.7|15693.4|15675.4|15693.4|15675.4|15691.7|15673.7|0
1625792380000|2021-07-09 00:59:40|15694.1|15676.1|15692.8|15674.8|15694.1|15676.1|15692.8|15674.8|0
1625792400000|2021-07-09 01:00:00|15692.2|15674.2|15684|15680|15692.8|15680|15684|15674.2|0
1625792410000|2021-07-09 01:00:10|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|1
1625792430000|2021-07-09 01:00:30|15676|15672|15675.5|15671.5|15681.5|15677.5|15675.5|15671.5|34
1625792440000|2021-07-09 01:00:40|15675|15671|15678|15674|15678|15674|15675|15671|15
1625792450000|2021-07-09 01:00:50|15676|15672|15677|15673|15677|15673|15676|15672|3
1625792460000|2021-07-09 01:01:00|15679|15675|15678|15674|15680|15676|15678|15674|11
1625792470000|2021-07-09 01:01:10|15677.5|15673.5|15678.5|15674.5|15678.5|15674.5|15677.5|15673.5|7
1625792480000|2021-07-09 01:01:20|15680.5|15676.5|15682|15678|15682|15678|15680.5|15676.5|3
1625792490000|2021-07-09 01:01:30|||||||||1
1625792500000|2021-07-09 01:01:40|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|15680.5|15676.5|5
1625792510000|2021-07-09 01:01:50|15680|15676|15680|15676|15681.5|15677.5|15680|15676|12
1625792520000|2021-07-09 01:02:00|15681|15677|15678.5|15674.5|15682|15678|15678.5|15674.5|18
1625792540000|2021-07-09 01:02:20|15684.5|15680.5|15687.5|15683.5|15687.5|15683.5|15683|15679|17
1625792550000|2021-07-09 01:02:30|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|15699.5|15695.5|4
1625792560000|2021-07-09 01:02:40|15700.5|15696.5|15697|15693|15700.5|15696.5|15697|15693|8
1625792570000|2021-07-09 01:02:50|15696|15692|15696|15692|15696|15692|15696|15692|15
1625792580000|2021-07-09 01:03:00|15694|15690|15695|15691|15695|15691|15694|15690|4
1625792590000|2021-07-09 01:03:10|15693.5|15689.5|15685|15681|15693.5|15689.5|15685|15681|9
1625792600000|2021-07-09 01:03:20|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|6
1625792610000|2021-07-09 01:03:30|15682|15678|15681|15677|15682|15678|15681|15677|2
1625792620000|2021-07-09 01:03:40|15676|15672|15676|15672|15676|15672|15676|15672|4
1625792630000|2021-07-09 01:03:50|15679|15675|15679|15675|15679|15675|15679|15675|1
1625792640000|2021-07-09 01:04:00|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|6
1625792660000|2021-07-09 01:04:20|||||||||5
1625792670000|2021-07-09 01:04:30|15683|15679|15683|15679|15683|15679|15683|15679|3
1625792700000|2021-07-09 01:05:00|15689|15685|15689|15685|15689|15685|15689|15685|3
1625792720000|2021-07-09 01:05:20|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|1
1625792740000|2021-07-09 01:05:40|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|2
1625792830000|2021-07-09 01:07:10|15691.5|15687.5|15692|15688|15692|15688|15691.5|15687.5|9
1625792840000|2021-07-09 01:07:20|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625792850000|2021-07-09 01:07:30|15689|15685|15689|15685|15689|15685|15689|15685|14
1625792860000|2021-07-09 01:07:40|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|15685.5|15681.5|2
1625792870000|2021-07-09 01:07:50|15683.5|15679.5|15683|15679|15683.5|15679.5|15683|15679|3
1625792890000|2021-07-09 01:08:10|15688|15684|15687|15683|15688|15684|15687|15683|3
1625792950000|2021-07-09 01:09:10|15692|15688|15693|15689|15693|15689|15692|15688|5
1625793010000|2021-07-09 01:10:10|15697|15693|15696|15692|15698|15694|15695.5|15691.5|6
1625793030000|2021-07-09 01:10:30|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|15695.5|15691.5|3
1625793050000|2021-07-09 01:10:50|||||||||13
1625793070000|2021-07-09 01:11:10|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|1
1625793090000|2021-07-09 01:11:30|15697.5|15693.5|15698|15694|15698|15694|15697.5|15693.5|7
1625793100000|2021-07-09 01:11:40|15699|15695|15701|15697|15701|15697|15699|15695|3
1625793120000|2021-07-09 01:12:00|||||||||12
1625793140000|2021-07-09 01:12:20|15698|15694|15698|15694|15698|15694|15698|15694|17
1625793160000|2021-07-09 01:12:40|15699|15695|15699|15695|15699|15695|15699|15695|1
1625793190000|2021-07-09 01:13:10|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|15702.5|15698.5|2
1625793200000|2021-07-09 01:13:20|15704.5|15700.5|15700.5|15696.5|15704.5|15700.5|15700.5|15696.5|14
1625793210000|2021-07-09 01:13:30|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|1
1625793220000|2021-07-09 01:13:40|15702|15698|15701|15697|15702|15698|15701|15697|4
1625793230000|2021-07-09 01:13:50|15703|15699|15703|15699|15703|15699|15703|15699|1
1625793250000|2021-07-09 01:14:10|15702|15698|15702|15698|15702|15698|15702|15698|5
1625793260000|2021-07-09 01:14:20|||||||||1
1625793270000|2021-07-09 01:14:30|||||||||1
1625793290000|2021-07-09 01:14:50|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|15701.5|15697.5|2
1625793300000|2021-07-09 01:15:00|15699.5|15695.5|15697.5|15693.5|15699.5|15695.5|15697.5|15693.5|10
1625793310000|2021-07-09 01:15:10|15701|15697|15701|15697|15701|15697|15701|15697|7
1625793320000|2021-07-09 01:15:20|15704|15700|15705|15701|15705|15701|15704|15700|4
1625793330000|2021-07-09 01:15:30|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|15705.5|15701.5|3
1625793340000|2021-07-09 01:15:40|15705|15701|15704.5|15700.5|15705|15701|15704.5|15700.5|4
1625793360000|2021-07-09 01:16:00|15701.5|15697.5|15705.5|15701.5|15705.5|15701.5|15701.5|15697.5|2
1625793370000|2021-07-09 01:16:10|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|15708.5|15704.5|2
1625793380000|2021-07-09 01:16:20|15707|15703|15708|15704|15708|15704|15707|15703|3
1625793390000|2021-07-09 01:16:30|15706|15702|15706|15702|15706|15702|15706|15702|1
1625793400000|2021-07-09 01:16:40|15700.5|15696.5|15702|15698|15702|15698|15700.5|15696.5|4
1625793420000|2021-07-09 01:17:00|15701|15697|15701|15697|15701|15697|15701|15697|2
1625793430000|2021-07-09 01:17:10|15703|15699|15703|15699|15703|15699|15703|15699|1
1625793440000|2021-07-09 01:17:20|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|15700.5|15696.5|2
1625793450000|2021-07-09 01:17:30|15699|15695|15697.5|15693.5|15699|15695|15697.5|15693.5|3
1625793460000|2021-07-09 01:17:40|15697|15693|15696|15692|15697|15693|15696|15692|6
1625793470000|2021-07-09 01:17:50|15693|15689|15693|15689|15693|15689|15693|15689|2
1625793480000|2021-07-09 01:18:00|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|1
1625793500000|2021-07-09 01:18:20|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|15694.5|15690.5|2
1625793530000|2021-07-09 01:18:50|15693|15689|15693|15689|15693|15689|15693|15689|4
1625793560000|2021-07-09 01:19:20|||||||||2
1625793570000|2021-07-09 01:19:30|15689.5|15685.5|15689|15685|15689.5|15685.5|15689|15685|4
1625793590000|2021-07-09 01:19:50|15692|15688|15692.5|15688.5|15692.5|15688.5|15692|15688|2
1625793620000|2021-07-09 01:20:20|||||||||1
1625793630000|2021-07-09 01:20:30|15693|15689|15693|15689|15693|15689|15693|15689|2
1625793660000|2021-07-09 01:21:00|15696|15692|15696|15692|15696|15692|15696|15692|2
1625793680000|2021-07-09 01:21:20|15694|15690|15694|15690|15694|15690|15694|15690|1
1625793690000|2021-07-09 01:21:30|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|15690.5|15686.5|2
1625793740000|2021-07-09 01:22:20|15690|15686|15690|15686|15690|15686|15690|15686|1
1625793750000|2021-07-09 01:22:30|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|15688.5|15684.5|2
1625793810000|2021-07-09 01:23:30|15691|15687|15691|15687|15691|15687|15691|15687|1
1625793880000|2021-07-09 01:24:40|15688|15684|15686.5|15682.5|15688|15684|15686.5|15682.5|4
1625793890000|2021-07-09 01:24:50|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|15687.5|15683.5|3
1625793910000|2021-07-09 01:25:10|||||||||1
1625793930000|2021-07-09 01:25:30|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|15689.5|15685.5|1
1625793940000|2021-07-09 01:25:40|15689|15685|15689|15685|15689|15685|15689|15685|1
1625793950000|2021-07-09 01:25:50|15690|15686|15689|15685|15690|15686|15689|15685|2
1625793980000|2021-07-09 01:26:20|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|2
1625794000000|2021-07-09 01:26:40|||||||||4
1625794020000|2021-07-09 01:27:00|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|15691.5|15687.5|1
1625794030000|2021-07-09 01:27:10|15689.5|15685.5|15688.5|15684.5|15689.5|15685.5|15688.5|15684.5|13
1625794040000|2021-07-09 01:27:20|15688|15684|15688|15684|15688|15684|15688|15684|22
1625794050000|2021-07-09 01:27:30|15686.5|15682.5|15686|15682|15687|15683|15686|15682|4
1625794060000|2021-07-09 01:27:40|15684.5|15680.5|15685.5|15681.5|15685.5|15681.5|15684.5|15680.5|8
1625794080000|2021-07-09 01:28:00|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|15684.5|15680.5|4
1625794110000|2021-07-09 01:28:30|||||||||1
1625794140000|2021-07-09 01:29:00|15686|15682|15686|15682|15686|15682|15686|15682|1
1625794160000|2021-07-09 01:29:20|15688|15684|15688|15684|15688|15684|15688|15684|10
1625794170000|2021-07-09 01:29:30|15687|15683|15686|15682|15687|15683|15686|15682|5
1625794200000|2021-07-09 01:30:00|15684.5|15680.5|15682.5|15678.5|15684.5|15680.5|15682.5|15678.5|9
1625794210000|2021-07-09 01:30:10|15683.5|15679.5|15682.5|15678.5|15683.5|15679.5|15682.5|15678.5|3
1625794220000|2021-07-09 01:30:20|15683.5|15679.5|15683|15679|15683.5|15679.5|15683|15679|3
1625794230000|2021-07-09 01:30:30|15683.5|15679.5|15684.5|15680.5|15684.5|15680.5|15683|15679|8
1625794240000|2021-07-09 01:30:40|15683.5|15679.5|15680|15676|15683.5|15679.5|15680|15676|7
1625794250000|2021-07-09 01:30:50|15681|15677|15679.5|15675.5|15681|15677|15679.5|15675.5|2
1625794260000|2021-07-09 01:31:00|15679|15675|15679|15675|15680|15676|15679|15675|9
1625794270000|2021-07-09 01:31:10|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|15679.5|15675.5|4
1625794290000|2021-07-09 01:31:30|15684.5|15680.5|15686.5|15682.5|15686.5|15682.5|15684.5|15680.5|2
1625794310000|2021-07-09 01:31:50|15687|15683|15685|15681|15687|15683|15685|15681|6
1625794320000|2021-07-09 01:32:00|15687|15683|15692.5|15688.5|15692.5|15688.5|15687|15683|39
1625794330000|2021-07-09 01:32:10|15694|15690|15692|15688|15694.5|15690.5|15692|15688|5
1625794340000|2021-07-09 01:32:20|15690.5|15686.5|15686|15682|15690.5|15686.5|15686|15682|28
1625794350000|2021-07-09 01:32:30|15686.5|15682.5|15685|15681|15687.5|15683.5|15685|15681|13
1625794360000|2021-07-09 01:32:40|15688|15684|15685.5|15681.5|15688|15684|15685.5|15681.5|6
1625794370000|2021-07-09 01:32:50|15683|15679|15682|15678|15683|15679|15682|15678|6
1625794390000|2021-07-09 01:33:10|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|15686.5|15682.5|2
1625794400000|2021-07-09 01:33:20|15683|15679|15685.5|15681.5|15688|15684|15683|15679|4
1625794410000|2021-07-09 01:33:30|15685|15681|15685|15681|15685|15681|15685|15681|1
1625794420000|2021-07-09 01:33:40|15681.5|15677.5|15681|15677|15681.5|15677.5|15680.5|15676.5|3
1625794470000|2021-07-09 01:34:30|15683|15679|15684|15680|15684|15680|15683|15679|5
1625794480000|2021-07-09 01:34:40|15688|15684|15688|15684|15688|15684|15686|15682|14
1625794490000|2021-07-09 01:34:50|15687.5|15683.5|15690.5|15686.5|15691.5|15687.5|15687.5|15683.5|7
1625794500000|2021-07-09 01:35:00|||||||||1
1625794520000|2021-07-09 01:35:20|15696|15692|15693.5|15689.5|15696|15692|15693.5|15689.5|3
1625794530000|2021-07-09 01:35:30|15693|15689|15693|15689|15693|15689|15693|15689|2
1625794540000|2021-07-09 01:35:40|15692|15688|15686|15682|15692|15688|15686|15682|9
1625794550000|2021-07-09 01:35:50|15684.5|15680.5|15685.5|15681.5|15685.5|15681.5|15684.5|15680.5|6
1625794590000|2021-07-09 01:36:30|15689|15685|15691.5|15687.5|15691.5|15687.5|15688.5|15684.5|3
1625794610000|2021-07-09 01:36:50|15694|15690|15690|15686|15694|15690|15690|15686|2
1625794620000|2021-07-09 01:37:00|15688|15684|15688|15684|15688|15684|15688|15684|1
1625794630000|2021-07-09 01:37:10|15685|15681|15685|15681|15685|15681|15685|15681|4
1625794650000|2021-07-09 01:37:30|15691|15687|15689|15685|15691|15687|15689|15685|2
1625794660000|2021-07-09 01:37:40|15693.5|15689.5|15686.5|15682.5|15693.5|15689.5|15686.5|15682.5|11
1625794680000|2021-07-09 01:38:00|15686|15682|15686|15682|15686|15682|15686|15682|3
1625794690000|2021-07-09 01:38:10|15684.5|15680.5|15682|15678|15684.5|15680.5|15682|15678|2
1625794700000|2021-07-09 01:38:20|15681.5|15677.5|15682.5|15678.5|15682.5|15678.5|15681.5|15677.5|3
1625794710000|2021-07-09 01:38:30|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|15681.5|15677.5|2
1625794740000|2021-07-09 01:39:00|15683|15679|15682.5|15678.5|15683|15679|15682.5|15678.5|2
1625794750000|2021-07-09 01:39:10|15682|15678|15678|15674|15682|15678|15678|15674|26
1625794760000|2021-07-09 01:39:20|15677|15673|15677.5|15673.5|15677.5|15673.5|15676.5|15672.5|7
1625794770000|2021-07-09 01:39:30|15678.5|15674.5|15678|15674|15678.5|15674.5|15677.5|15673.5|14
1625794780000|2021-07-09 01:39:40|15677.5|15673.5|15673.5|15669.5|15677.5|15673.5|15673.5|15669.5|32
1625794790000|2021-07-09 01:39:50|15673|15669|15672|15668|15673|15669|15670.5|15666.5|12
1625794800000|2021-07-09 01:40:00|15674.5|15670.5|15673.5|15669.5|15674.5|15670.5|15673.5|15669.5|2
1625794810000|2021-07-09 01:40:10|15675|15671|15671|15667|15675|15671|15671|15667|6
1625794820000|2021-07-09 01:40:20|15672|15668|15668|15664|15672|15668|15668|15664|17
1625794830000|2021-07-09 01:40:30|||||||||12
1625794840000|2021-07-09 01:40:40|15670.5|15666.5|15669|15665|15670.5|15666.5|15669|15665|3
1625794850000|2021-07-09 01:40:50|15673|15669|15671|15667|15673|15669|15671|15667|2
1625794860000|2021-07-09 01:41:00|15668|15664|15668|15664|15668|15664|15668|15664|2
1625794880000|2021-07-09 01:41:20|15670.5|15666.5|15669|15665|15670.5|15666.5|15669|15665|4
1625794890000|2021-07-09 01:41:30|15668|15664|15664.5|15660.5|15668|15664|15664.5|15660.5|7
1625794900000|2021-07-09 01:41:40|15666.5|15662.5|15667.5|15663.5|15667.5|15663.5|15666|15662|3
1625794910000|2021-07-09 01:41:50|15668.3|15664.3|15669.1|15665.1|15669.1|15665.1|15668.3|15664.3|0
1625794940000|2021-07-09 01:42:20|||||||||1
1625794950000|2021-07-09 01:42:30|15666.1|15662.1|15665.1|15661.1|15668.1|15664.1|15665.1|15661.1|23
1625794960000|2021-07-09 01:42:40|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1625794980000|2021-07-09 01:43:00|15667.6|15663.6|15667.1|15663.1|15667.6|15663.6|15667.1|15663.1|2
1625795000000|2021-07-09 01:43:20|15670.1|15666.1|15666.1|15662.1|15670.1|15666.1|15665.6|15661.6|13
1625795010000|2021-07-09 01:43:30|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|9
1625795020000|2021-07-09 01:43:40|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1
1625795040000|2021-07-09 01:44:00|15666.6|15662.6|15665.1|15661.1|15666.6|15662.6|15663.6|15659.6|21
1625795060000|2021-07-09 01:44:20|15664.6|15660.6|15665.6|15661.6|15665.6|15661.6|15663.1|15659.1|6
1625795070000|2021-07-09 01:44:30|15663.1|15659.1|15656.6|15652.6|15663.1|15659.1|15656.6|15652.6|15
1625795080000|2021-07-09 01:44:40|15660.1|15656.1|15657.1|15653.1|15660.1|15656.1|15657.1|15653.1|7
1625795100000|2021-07-09 01:45:00|15655.6|15651.6|15653.1|15649.1|15656.1|15652.1|15653.1|15649.1|30
1625795110000|2021-07-09 01:45:10|15651.6|15647.6|15651.6|15647.6|15652.1|15648.1|15651.6|15647.6|12
1625795120000|2021-07-09 01:45:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|5
1625795140000|2021-07-09 01:45:40|15658.6|15654.6|15655.6|15651.6|15658.6|15654.6|15655.6|15651.6|5
1625795160000|2021-07-09 01:46:00|15658.1|15654.1|15655.1|15651.1|15658.1|15654.1|15655.1|15651.1|2
1625795170000|2021-07-09 01:46:10|15659.1|15655.1|15655.6|15651.6|15659.1|15655.1|15655.6|15651.6|15
1625795180000|2021-07-09 01:46:20|15656.1|15652.1|15654.1|15650.1|15658.1|15654.1|15654.1|15650.1|5
1625795190000|2021-07-09 01:46:30|15656.1|15652.1|15653.1|15649.1|15656.1|15652.1|15653.1|15649.1|4
1625795200000|2021-07-09 01:46:40|15655.6|15651.6|15654.1|15650.1|15655.6|15651.6|15654.1|15650.1|4
1625795210000|2021-07-09 01:46:50|15657.6|15653.6|15659.1|15655.1|15659.1|15655.1|15657.6|15653.6|8
1625795220000|2021-07-09 01:47:00|15656.1|15652.1|15653.1|15649.1|15657.6|15653.6|15652.6|15648.6|18
1625795230000|2021-07-09 01:47:10|15652.6|15648.6|15651.6|15647.6|15652.6|15648.6|15651.6|15647.6|10
1625795240000|2021-07-09 01:47:20|15653.1|15649.1|15649.6|15645.6|15653.1|15649.1|15649.6|15645.6|4
1625795250000|2021-07-09 01:47:30|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|14
1625795260000|2021-07-09 01:47:40|15649.1|15645.1|15650.1|15646.1|15650.1|15646.1|15649.1|15645.1|4
1625795270000|2021-07-09 01:47:50|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15647.6|15643.6|14
1625795280000|2021-07-09 01:48:00|15650.1|15646.1|15647.6|15643.6|15650.1|15646.1|15646.1|15642.1|11
1625795300000|2021-07-09 01:48:20|15648.1|15644.1|15647.1|15643.1|15648.1|15644.1|15647.1|15643.1|3
1625795310000|2021-07-09 01:48:30|15647.6|15643.6|15647.1|15643.1|15647.6|15643.6|15647.1|15643.1|7
1625795320000|2021-07-09 01:48:40|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15648.6|15644.6|6
1625795340000|2021-07-09 01:49:00|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|1
1625795350000|2021-07-09 01:49:10|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|2
1625795360000|2021-07-09 01:49:20|15649.1|15645.1|15647.1|15643.1|15649.1|15645.1|15647.1|15643.1|3
1625795380000|2021-07-09 01:49:40|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|14
1625795390000|2021-07-09 01:49:50|15645.6|15641.6|15647.6|15643.6|15647.6|15643.6|15644.6|15640.6|7
1625795400000|2021-07-09 01:50:00|15645.6|15641.6|15647.1|15643.1|15647.1|15643.1|15645.1|15641.1|9
1625795410000|2021-07-09 01:50:10|15645.6|15641.6|15642.1|15638.1|15645.6|15641.6|15642.1|15638.1|7
1625795420000|2021-07-09 01:50:20|15646.6|15642.6|15643.1|15639.1|15646.6|15642.6|15643.1|15639.1|5
1625795430000|2021-07-09 01:50:30|15642.6|15638.6|15643.1|15639.1|15643.1|15639.1|15642.6|15638.6|3
1625795440000|2021-07-09 01:50:40|15643.6|15639.6|15646.1|15642.1|15646.1|15642.1|15643.6|15639.6|12
1625795450000|2021-07-09 01:50:50|15646.6|15642.6|15648.1|15644.1|15648.1|15644.1|15646.6|15642.6|2
1625795460000|2021-07-09 01:51:00|15647.6|15643.6|15646.6|15642.6|15647.6|15643.6|15646.6|15642.6|3
1625795470000|2021-07-09 01:51:10|15645.1|15641.1|15645.6|15641.6|15645.6|15641.6|15645.1|15641.1|2
1625795480000|2021-07-09 01:51:20|15646.1|15642.1|15645.1|15641.1|15647.6|15643.6|15645.1|15641.1|4
1625795490000|2021-07-09 01:51:30|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|1
1625795500000|2021-07-09 01:51:40|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|2
1625795510000|2021-07-09 01:51:50|15645.1|15641.1|15647.6|15643.6|15647.6|15643.6|15645.1|15641.1|2
1625795520000|2021-07-09 01:52:00|15648.6|15644.6|15649.6|15645.6|15649.6|15645.6|15648.6|15644.6|2
1625795530000|2021-07-09 01:52:10|||||||||1
1625795540000|2021-07-09 01:52:20|15649.1|15645.1|15648.6|15644.6|15649.1|15645.1|15648.6|15644.6|2
1625795550000|2021-07-09 01:52:30|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|1
1625795560000|2021-07-09 01:52:40|15647.1|15643.1|15646.6|15642.6|15647.6|15643.6|15646.1|15642.1|6
1625795570000|2021-07-09 01:52:50|15645.1|15641.1|15645.6|15641.6|15645.6|15641.6|15645.1|15641.1|2
1625795580000|2021-07-09 01:53:00|15646.1|15642.1|15645.6|15641.6|15646.1|15642.1|15645.1|15641.1|10
1625795590000|2021-07-09 01:53:10|15645.1|15641.1|15647.6|15643.6|15647.6|15643.6|15645.1|15641.1|11
1625795600000|2021-07-09 01:53:20|15646.1|15642.1|15644.1|15640.1|15646.1|15642.1|15644.1|15640.1|6
1625795610000|2021-07-09 01:53:30|15645.1|15641.1|15644.1|15640.1|15645.1|15641.1|15644.1|15640.1|3
1625795620000|2021-07-09 01:53:40|15645.1|15641.1|15644.6|15640.6|15645.6|15641.6|15644.6|15640.6|6
1625795630000|2021-07-09 01:53:50|15645.6|15641.6|15646.1|15642.1|15646.1|15642.1|15645.6|15641.6|2
1625795640000|2021-07-09 01:54:00|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|3
1625795650000|2021-07-09 01:54:10|15644.6|15640.6|15642.6|15638.6|15644.6|15640.6|15642.6|15638.6|2
1625795660000|2021-07-09 01:54:20|||||||||2
1625795670000|2021-07-09 01:54:30|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|4
1625795680000|2021-07-09 01:54:40|15644.1|15640.1|15643.1|15639.1|15644.1|15640.1|15643.1|15639.1|3
1625795700000|2021-07-09 01:55:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1625795710000|2021-07-09 01:55:10|15641.6|15637.6|15642.1|15638.1|15642.1|15638.1|15639.6|15635.6|39
1625795730000|2021-07-09 01:55:30|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|2
1625795740000|2021-07-09 01:55:40|15643.6|15639.6|15646.1|15642.1|15646.1|15642.1|15643.6|15639.6|20
1625795750000|2021-07-09 01:55:50|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|2
1625795770000|2021-07-09 01:56:10|15645.1|15641.1|15647.1|15643.1|15647.1|15643.1|15645.1|15641.1|3
1625795780000|2021-07-09 01:56:20|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|4
1625795800000|2021-07-09 01:56:40|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|8
1625795810000|2021-07-09 01:56:50|||||||||2
1625795820000|2021-07-09 01:57:00|15646.1|15642.1|15645.6|15641.6|15646.1|15642.1|15645.6|15641.6|4
1625795830000|2021-07-09 01:57:10|||||||||1
1625795850000|2021-07-09 01:57:30|||||||||1
1625795870000|2021-07-09 01:57:50|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|2
1625795890000|2021-07-09 01:58:10|15642.6|15638.6|15642.1|15638.1|15642.6|15638.6|15642.1|15638.1|3
1625795900000|2021-07-09 01:58:20|15640.6|15636.6|15639.6|15635.6|15640.6|15636.6|15639.6|15635.6|56
1625795910000|2021-07-09 01:58:30|15640.1|15636.1|15639.6|15635.6|15640.6|15636.6|15639.6|15635.6|12
1625795920000|2021-07-09 01:58:40|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|2
1625795930000|2021-07-09 01:58:50|15641.1|15637.1|15640.6|15636.6|15641.1|15637.1|15640.6|15636.6|26
1625795940000|2021-07-09 01:59:00|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|33
1625795950000|2021-07-09 01:59:10|15640.1|15636.1|15641.1|15637.1|15641.1|15637.1|15639.6|15635.6|16
1625795960000|2021-07-09 01:59:20|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|1
1625795980000|2021-07-09 01:59:40|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|1
1625795990000|2021-07-09 01:59:50|15644.6|15640.6|15647.6|15643.6|15647.6|15643.6|15644.6|15640.6|8
1625796010000|2021-07-09 02:00:10|15645.1|15641.1|15645.6|15641.6|15645.6|15641.6|15644.1|15640.1|19
1625796020000|2021-07-09 02:00:20|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|1
1625796030000|2021-07-09 02:00:30|15643.1|15639.1|15642.6|15638.6|15643.1|15639.1|15642.6|15638.6|2
1625796050000|2021-07-09 02:00:50|15641.1|15637.1|15640.6|15636.6|15641.6|15637.6|15640.6|15636.6|20
1625796060000|2021-07-09 02:01:00|15640.1|15636.1|15639.6|15635.6|15640.6|15636.6|15639.6|15635.6|21
1625796070000|2021-07-09 02:01:10|15640.1|15636.1|15635.6|15631.6|15640.1|15636.1|15635.6|15631.6|39
1625796080000|2021-07-09 02:01:20|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|2
1625796090000|2021-07-09 02:01:30|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|5
1625796100000|2021-07-09 02:01:40|15635.1|15631.1|15633.6|15629.6|15635.1|15631.1|15633.6|15629.6|24
1625796110000|2021-07-09 02:01:50|15634.1|15630.1|15633.6|15629.6|15634.1|15630.1|15633.6|15629.6|13
1625796120000|2021-07-09 02:02:00|15633.1|15629.1|15633.1|15629.1|15633.6|15629.6|15633.1|15629.1|4
1625796130000|2021-07-09 02:02:10|15632.6|15628.6|15632.6|15628.6|15633.6|15629.6|15632.6|15628.6|14
1625796140000|2021-07-09 02:02:20|15632.1|15628.1|15631.1|15627.1|15632.6|15628.6|15630.6|15626.6|23
1625796150000|2021-07-09 02:02:30|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.1|15626.1|9
1625796160000|2021-07-09 02:02:40|15628.6|15624.6|15630.6|15626.6|15630.6|15626.6|15628.6|15624.6|7
1625796170000|2021-07-09 02:02:50|15628.6|15624.6|15629.6|15625.6|15629.6|15625.6|15628.6|15624.6|8
1625796180000|2021-07-09 02:03:00|15630.6|15626.6|15628.1|15624.1|15630.6|15626.6|15628.1|15624.1|15
1625796190000|2021-07-09 02:03:10|||||||||2
1625796200000|2021-07-09 02:03:20|15628.6|15624.6|15626.1|15622.1|15628.6|15624.6|15626.1|15622.1|14
1625796210000|2021-07-09 02:03:30|15626.6|15622.6|15626.1|15622.1|15626.6|15622.6|15626.1|15622.1|5
1625796220000|2021-07-09 02:03:40|15625.1|15621.1|15621.6|15617.6|15625.1|15621.1|15621.6|15617.6|14
1625796230000|2021-07-09 02:03:50|15621.1|15617.1|15618.6|15614.6|15621.1|15617.1|15618.6|15614.6|17
1625796240000|2021-07-09 02:04:00|15617.6|15613.6|15619.1|15615.1|15620.6|15616.6|15617.6|15613.6|18
1625796250000|2021-07-09 02:04:10|15619.6|15615.6|15618.6|15614.6|15619.6|15615.6|15618.6|15614.6|7
1625796260000|2021-07-09 02:04:20|15616.6|15612.6|15615.1|15611.1|15618.6|15614.6|15615.1|15611.1|6
1625796270000|2021-07-09 02:04:30|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|3
1625796280000|2021-07-09 02:04:40|15613.1|15609.1|15611.6|15607.6|15614.6|15610.6|15611.6|15607.6|27
1625796290000|2021-07-09 02:04:50|15611.1|15607.1|15611.6|15607.6|15611.6|15607.6|15611.1|15607.1|11
1625796300000|2021-07-09 02:05:00|15612.1|15608.1|15609.1|15605.1|15612.1|15608.1|15605.1|15601.1|41
1625796310000|2021-07-09 02:05:10|15609.6|15605.6|15611.1|15607.1|15612.1|15608.1|15609.6|15605.6|6
1625796320000|2021-07-09 02:05:20|15612.1|15608.1|15610.6|15606.6|15612.1|15608.1|15610.1|15606.1|26
1625796330000|2021-07-09 02:05:30|||||||||4
1625796340000|2021-07-09 02:05:40|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1625796350000|2021-07-09 02:05:50|15611.6|15607.6|15614.1|15610.1|15614.1|15610.1|15611.6|15607.6|13
1625796360000|2021-07-09 02:06:00|15614.6|15610.6|15615.6|15611.6|15616.1|15612.1|15614.6|15610.6|24
1625796370000|2021-07-09 02:06:10|15616.1|15612.1|15616.6|15612.6|15616.6|15612.6|15616.1|15612.1|19
1625796380000|2021-07-09 02:06:20|15616.1|15612.1|15616.6|15612.6|15616.6|15612.6|15616.1|15612.1|19
1625796390000|2021-07-09 02:06:30|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|10
1625796400000|2021-07-09 02:06:40|15616.6|15612.6|15617.6|15613.6|15618.1|15614.1|15616.6|15612.6|19
1625796410000|2021-07-09 02:06:50|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|12
1625796420000|2021-07-09 02:07:00|15618.1|15614.1|15618.6|15614.6|15619.1|15615.1|15617.6|15613.6|14
1625796430000|2021-07-09 02:07:10|15620.1|15616.1|15621.6|15617.6|15621.6|15617.6|15620.1|15616.1|29
1625796440000|2021-07-09 02:07:20|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|11
1625796450000|2021-07-09 02:07:30|15621.6|15617.6|15620.6|15616.6|15621.6|15617.6|15620.1|15616.1|20
1625796460000|2021-07-09 02:07:40|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|1
1625796470000|2021-07-09 02:07:50|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|1
1625796480000|2021-07-09 02:08:00|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|1
1625796500000|2021-07-09 02:08:20|15620.6|15616.6|15621.6|15617.6|15621.6|15617.6|15620.6|15616.6|9
1625796510000|2021-07-09 02:08:30|15622.6|15618.6|15623.1|15619.1|15623.1|15619.1|15622.6|15618.6|4
1625796520000|2021-07-09 02:08:40|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|16
1625796530000|2021-07-09 02:08:50|15626.1|15622.1|15632.1|15628.1|15632.1|15628.1|15626.1|15622.1|31
1625796540000|2021-07-09 02:09:00|15630.1|15626.1|15628.1|15624.1|15630.1|15626.1|15628.1|15624.1|12
1625796550000|2021-07-09 02:09:10|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|1
1625796560000|2021-07-09 02:09:20|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|3
1625796570000|2021-07-09 02:09:30|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|3
1625796580000|2021-07-09 02:09:40|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|4
1625796600000|2021-07-09 02:10:00|15627.6|15623.6|15628.1|15624.1|15629.1|15625.1|15627.6|15623.6|3
1625796610000|2021-07-09 02:10:10|15627.6|15623.6|15626.1|15622.1|15627.6|15623.6|15626.1|15622.1|18
1625796620000|2021-07-09 02:10:20|15624.1|15620.1|15623.6|15619.6|15624.1|15620.1|15623.1|15619.1|5
1625796630000|2021-07-09 02:10:30|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|3
1625796650000|2021-07-09 02:10:50|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|2
1625796660000|2021-07-09 02:11:00|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|13
1625796670000|2021-07-09 02:11:10|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|2
1625796680000|2021-07-09 02:11:20|15620.6|15616.6|15621.6|15617.6|15621.6|15617.6|15620.6|15616.6|7
1625796690000|2021-07-09 02:11:30|15622.6|15618.6|15619.6|15615.6|15622.6|15618.6|15619.6|15615.6|6
1625796730000|2021-07-09 02:12:10|15622.1|15618.1|15622.6|15618.6|15622.6|15618.6|15622.1|15618.1|10
1625796750000|2021-07-09 02:12:30|15623.1|15619.1|15624.6|15620.6|15624.6|15620.6|15623.1|15619.1|11
1625796770000|2021-07-09 02:12:50|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|5
1625796780000|2021-07-09 02:13:00|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|1
1625796790000|2021-07-09 02:13:10|15631.6|15627.6|15632.1|15628.1|15632.1|15628.1|15631.6|15627.6|24
1625796800000|2021-07-09 02:13:20|15631.1|15627.1|15629.6|15625.6|15631.1|15627.1|15629.6|15625.6|17
1625796810000|2021-07-09 02:13:30|15627.6|15623.6|15626.1|15622.1|15627.6|15623.6|15625.6|15621.6|3
1625796820000|2021-07-09 02:13:40|15627.6|15623.6|15626.6|15622.6|15627.6|15623.6|15626.6|15622.6|4
1625796830000|2021-07-09 02:13:50|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|2
1625796840000|2021-07-09 02:14:00|15630.6|15626.6|15629.1|15625.1|15630.6|15626.6|15629.1|15625.1|5
1625796850000|2021-07-09 02:14:10|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|6
1625796860000|2021-07-09 02:14:20|15636.6|15632.6|15635.6|15631.6|15636.6|15632.6|15635.6|15631.6|4
1625796870000|2021-07-09 02:14:30|15634.6|15630.6|15633.1|15629.1|15634.6|15630.6|15633.1|15629.1|10
1625796880000|2021-07-09 02:14:40|15633.6|15629.6|15635.1|15631.1|15635.1|15631.1|15633.6|15629.6|4
1625796890000|2021-07-09 02:14:50|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1625796900000|2021-07-09 02:15:00|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1625796910000|2021-07-09 02:15:10|15633.6|15629.6|15634.6|15630.6|15634.6|15630.6|15633.6|15629.6|3
1625796920000|2021-07-09 02:15:20|15636.1|15632.1|15636.6|15632.6|15636.6|15632.6|15636.1|15632.1|4
1625796930000|2021-07-09 02:15:30|15636.1|15632.1|15635.1|15631.1|15636.1|15632.1|15635.1|15631.1|2
1625796940000|2021-07-09 02:15:40|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|3
1625796950000|2021-07-09 02:15:50|15632.1|15628.1|15635.1|15631.1|15635.1|15631.1|15632.1|15628.1|7
1625796960000|2021-07-09 02:16:00|15633.6|15629.6|15633.1|15629.1|15633.6|15629.6|15633.1|15629.1|3
1625796970000|2021-07-09 02:16:10|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|4
1625796980000|2021-07-09 02:16:20|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|1
1625797000000|2021-07-09 02:16:40|15632.1|15628.1|15634.6|15630.6|15634.6|15630.6|15632.1|15628.1|5
1625797020000|2021-07-09 02:17:00|15632.1|15628.1|15631.6|15627.6|15632.6|15628.6|15631.6|15627.6|8
1625797030000|2021-07-09 02:17:10|15632.6|15628.6|15633.1|15629.1|15633.1|15629.1|15632.6|15628.6|4
1625797040000|2021-07-09 02:17:20|15632.6|15628.6|15634.1|15630.1|15634.1|15630.1|15632.6|15628.6|5
1625797050000|2021-07-09 02:17:30|15633.6|15629.6|15635.6|15631.6|15635.6|15631.6|15633.6|15629.6|12
1625797060000|2021-07-09 02:17:40|15633.6|15629.6|15635.1|15631.1|15635.1|15631.1|15633.6|15629.6|2
1625797070000|2021-07-09 02:17:50|15636.1|15632.1|15638.6|15634.6|15639.6|15635.6|15636.1|15632.1|14
1625797080000|2021-07-09 02:18:00|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|1
1625797090000|2021-07-09 02:18:10|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1625797100000|2021-07-09 02:18:20|15634.6|15630.6|15637.1|15633.1|15637.1|15633.1|15634.6|15630.6|4
1625797110000|2021-07-09 02:18:30|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|7
1625797120000|2021-07-09 02:18:40|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|2
1625797130000|2021-07-09 02:18:50|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|2
1625797140000|2021-07-09 02:19:00|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|2
1625797160000|2021-07-09 02:19:20|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|1
1625797170000|2021-07-09 02:19:30|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|2
1625797180000|2021-07-09 02:19:40|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|2
1625797190000|2021-07-09 02:19:50|||||||||12
1625797200000|2021-07-09 02:20:00|15631.1|15627.1|15630.1|15626.1|15631.1|15627.1|15630.1|15626.1|3
1625797220000|2021-07-09 02:20:20|15629.1|15625.1|15629.6|15625.6|15629.6|15625.6|15629.1|15625.1|18
1625797230000|2021-07-09 02:20:30|15630.6|15626.6|15633.6|15629.6|15633.6|15629.6|15630.6|15626.6|11
1625797240000|2021-07-09 02:20:40|15635.1|15631.1|15637.6|15633.6|15637.6|15633.6|15635.1|15631.1|7
1625797250000|2021-07-09 02:20:50|||||||||4
1625797260000|2021-07-09 02:21:00|15638.1|15634.1|15638.6|15634.6|15640.1|15636.1|15637.6|15633.6|28
1625797270000|2021-07-09 02:21:10|15638.1|15634.1|15639.6|15635.6|15639.6|15635.6|15638.1|15634.1|21
1625797280000|2021-07-09 02:21:20|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|3
1625797290000|2021-07-09 02:21:30|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1625797300000|2021-07-09 02:21:40|15634.1|15630.1|15635.6|15631.6|15636.1|15632.1|15634.1|15630.1|4
1625797310000|2021-07-09 02:21:50|15637.6|15633.6|15637.1|15633.1|15637.6|15633.6|15637.1|15633.1|4
1625797320000|2021-07-09 02:22:00|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|2
1625797330000|2021-07-09 02:22:10|15635.1|15631.1|15636.1|15632.1|15636.1|15632.1|15635.1|15631.1|3
1625797340000|2021-07-09 02:22:20|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|2
1625797360000|2021-07-09 02:22:40|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15633.6|15629.6|9
1625797370000|2021-07-09 02:22:50|||||||||2
1625797380000|2021-07-09 02:23:00|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|5
1625797400000|2021-07-09 02:23:20|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1625797420000|2021-07-09 02:23:40|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|1
1625797430000|2021-07-09 02:23:50|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1625797440000|2021-07-09 02:24:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|3
1625797460000|2021-07-09 02:24:20|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1625797480000|2021-07-09 02:24:40|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|2
1625797490000|2021-07-09 02:24:50|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|3
1625797500000|2021-07-09 02:25:00|15633.1|15629.1|15635.1|15631.1|15635.1|15631.1|15633.1|15629.1|7
1625797520000|2021-07-09 02:25:20|15637.6|15633.6|15637.1|15633.1|15637.6|15633.6|15637.1|15633.1|4
1625797530000|2021-07-09 02:25:30|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1625797540000|2021-07-09 02:25:40|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|2
1625797560000|2021-07-09 02:26:00|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|2
1625797580000|2021-07-09 02:26:20|15633.1|15629.1|15632.6|15628.6|15633.1|15629.1|15632.6|15628.6|5
1625797600000|2021-07-09 02:26:40|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|2
1625797610000|2021-07-09 02:26:50|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1625797620000|2021-07-09 02:27:00|15628.6|15624.6|15627.6|15623.6|15628.6|15624.6|15627.6|15623.6|8
1625797630000|2021-07-09 02:27:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1625797660000|2021-07-09 02:27:40|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|6
1625797670000|2021-07-09 02:27:50|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1625797680000|2021-07-09 02:28:00|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|8
1625797690000|2021-07-09 02:28:10|||||||||1
1625797700000|2021-07-09 02:28:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1625797720000|2021-07-09 02:28:40|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|8
1625797740000|2021-07-09 02:29:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|10
1625797760000|2021-07-09 02:29:20|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|2
1625797790000|2021-07-09 02:29:50|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1625797810000|2021-07-09 02:30:10|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|5
1625797840000|2021-07-09 02:30:40|15636.1|15632.1|15638.1|15634.1|15638.1|15634.1|15636.1|15632.1|2
1625797850000|2021-07-09 02:30:50|15637.6|15633.6|15638.6|15634.6|15638.6|15634.6|15637.6|15633.6|2
1625797860000|2021-07-09 02:31:00|15638.1|15634.1|15637.1|15633.1|15638.1|15634.1|15637.1|15633.1|3
1625797870000|2021-07-09 02:31:10|15638.1|15634.1|15637.6|15633.6|15638.1|15634.1|15637.6|15633.6|5
1625797880000|2021-07-09 02:31:20|15639.6|15635.6|15640.6|15636.6|15640.6|15636.6|15639.6|15635.6|7
1625797890000|2021-07-09 02:31:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|21
1625797900000|2021-07-09 02:31:40|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|3
1625797910000|2021-07-09 02:31:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|2
1625797920000|2021-07-09 02:32:00|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|3
1625797930000|2021-07-09 02:32:10|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|4
1625797940000|2021-07-09 02:32:20|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|1
1625797950000|2021-07-09 02:32:30|15643.1|15639.1|15646.6|15642.6|15646.6|15642.6|15643.1|15639.1|25
1625797960000|2021-07-09 02:32:40|15648.1|15644.1|15647.6|15643.6|15648.1|15644.1|15647.1|15643.1|11
1625797970000|2021-07-09 02:32:50|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|3
1625797980000|2021-07-09 02:33:00|15650.6|15646.6|15648.6|15644.6|15650.6|15646.6|15648.6|15644.6|14
1625797990000|2021-07-09 02:33:10|15648.1|15644.1|15649.6|15645.6|15649.6|15645.6|15648.1|15644.1|4
1625798000000|2021-07-09 02:33:20|15650.1|15646.1|15650.1|15646.1|15651.1|15647.1|15650.1|15646.1|8
1625798010000|2021-07-09 02:33:30|15651.1|15647.1|15650.6|15646.6|15651.1|15647.1|15650.6|15646.6|3
1625798020000|2021-07-09 02:33:40|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|3
1625798030000|2021-07-09 02:33:50|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|20
1625798040000|2021-07-09 02:34:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|3
1625798050000|2021-07-09 02:34:10|||||||||5
1625798070000|2021-07-09 02:34:30|15656.6|15652.6|15654.1|15650.1|15656.6|15652.6|15654.1|15650.1|4
1625798090000|2021-07-09 02:34:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|5
1625798100000|2021-07-09 02:35:00|15651.1|15647.1|15650.6|15646.6|15652.6|15648.6|15650.1|15646.1|6
1625798110000|2021-07-09 02:35:10|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|1
1625798120000|2021-07-09 02:35:20|15647.1|15643.1|15649.6|15645.6|15649.6|15645.6|15647.1|15643.1|3
1625798140000|2021-07-09 02:35:40|15650.6|15646.6|15649.1|15645.1|15651.1|15647.1|15649.1|15645.1|3
1625798180000|2021-07-09 02:36:20|15650.1|15646.1|15654.6|15650.6|15654.6|15650.6|15650.1|15646.1|4
1625798190000|2021-07-09 02:36:30|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|1
1625798210000|2021-07-09 02:36:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1625798230000|2021-07-09 02:37:10|15656.1|15652.1|15654.6|15650.6|15656.1|15652.1|15654.6|15650.6|3
1625798240000|2021-07-09 02:37:20|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|5
1625798250000|2021-07-09 02:37:30|15652.6|15648.6|15653.6|15649.6|15653.6|15649.6|15652.6|15648.6|2
1625798260000|2021-07-09 02:37:40|||||||||1
1625798270000|2021-07-09 02:37:50|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|4
1625798310000|2021-07-09 02:38:30|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|5
1625798340000|2021-07-09 02:39:00|15654.1|15650.1|15655.6|15651.6|15655.6|15651.6|15654.1|15650.1|7
1625798350000|2021-07-09 02:39:10|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|10
1625798360000|2021-07-09 02:39:20|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|2
1625798370000|2021-07-09 02:39:30|15657.1|15653.1|15656.6|15652.6|15657.1|15653.1|15656.6|15652.6|5
1625798400000|2021-07-09 02:40:00|15653.6|15649.6|15650.1|15646.1|15653.6|15649.6|15650.1|15646.1|8
1625798440000|2021-07-09 02:40:40|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|2
1625798460000|2021-07-09 02:41:00|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|4
1625798470000|2021-07-09 02:41:10|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|6
1625798490000|2021-07-09 02:41:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1625798500000|2021-07-09 02:41:40|15653.1|15649.1|15654.1|15650.1|15654.1|15650.1|15653.1|15649.1|9
1625798510000|2021-07-09 02:41:50|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|1
1625798530000|2021-07-09 02:42:10|15653.1|15649.1|15656.6|15652.6|15656.6|15652.6|15653.1|15649.1|9
1625798550000|2021-07-09 02:42:30|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|2
1625798560000|2021-07-09 02:42:40|15659.6|15655.6|15663.1|15659.1|15663.1|15659.1|15659.6|15655.6|8
1625798580000|2021-07-09 02:43:00|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|1
1625798590000|2021-07-09 02:43:10|15658.6|15654.6|15656.1|15652.1|15658.6|15654.6|15656.1|15652.1|3
1625798610000|2021-07-09 02:43:30|15657.6|15653.6|15656.6|15652.6|15657.6|15653.6|15656.6|15652.6|3
1625798630000|2021-07-09 02:43:50|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|2
1625798640000|2021-07-09 02:44:00|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|2
1625798670000|2021-07-09 02:44:30|||||||||1
1625798680000|2021-07-09 02:44:40|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1625798700000|2021-07-09 02:45:00|15659.6|15655.6|15659.1|15655.1|15659.6|15655.6|15659.1|15655.1|2
1625798710000|2021-07-09 02:45:10|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|2
1625798730000|2021-07-09 02:45:30|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|5
1625798740000|2021-07-09 02:45:40|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|3
1625798750000|2021-07-09 02:45:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1625798770000|2021-07-09 02:46:10|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|2
1625798780000|2021-07-09 02:46:20|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1625798810000|2021-07-09 02:46:50|15658.1|15654.1|15659.6|15655.6|15659.6|15655.6|15658.1|15654.1|12
1625798820000|2021-07-09 02:47:00|15661.1|15657.1|15660.1|15656.1|15661.1|15657.1|15660.1|15656.1|3
1625798840000|2021-07-09 02:47:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625798880000|2021-07-09 02:48:00|15662.1|15658.1|15661.1|15657.1|15662.1|15658.1|15661.1|15657.1|3
1625798920000|2021-07-09 02:48:40|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625798930000|2021-07-09 02:48:50|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1625799010000|2021-07-09 02:50:10|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|2
1625799030000|2021-07-09 02:50:30|15659.1|15655.1|15658.6|15654.6|15659.1|15655.1|15658.6|15654.6|3
1625799040000|2021-07-09 02:50:40|||||||||5
1625799050000|2021-07-09 02:50:50|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|4
1625799060000|2021-07-09 02:51:00|15662.1|15658.1|15661.1|15657.1|15662.1|15658.1|15661.1|15657.1|9
1625799070000|2021-07-09 02:51:10|||||||||4
1625799080000|2021-07-09 02:51:20|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|3
1625799130000|2021-07-09 02:52:10|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|5
1625799160000|2021-07-09 02:52:40|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1625799170000|2021-07-09 02:52:50|15654.1|15650.1|15656.6|15652.6|15656.6|15652.6|15654.1|15650.1|10
1625799180000|2021-07-09 02:53:00|15656.1|15652.1|15654.6|15650.6|15656.1|15652.1|15654.6|15650.6|2
1625799200000|2021-07-09 02:53:20|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|2
1625799220000|2021-07-09 02:53:40|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|1
1625799230000|2021-07-09 02:53:50|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|2
1625799260000|2021-07-09 02:54:20|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|4
1625799280000|2021-07-09 02:54:40|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|1
1625799300000|2021-07-09 02:55:00|15655.1|15651.1|15654.1|15650.1|15655.1|15651.1|15654.1|15650.1|7
1625799310000|2021-07-09 02:55:10|15653.6|15649.6|15654.6|15650.6|15654.6|15650.6|15653.6|15649.6|7
1625799330000|2021-07-09 02:55:30|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|1
1625799370000|2021-07-09 02:56:10|15658.6|15654.6|15661.6|15657.6|15661.6|15657.6|15658.6|15654.6|8
1625799380000|2021-07-09 02:56:20|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|1
1625799390000|2021-07-09 02:56:30|||||||||1
1625799450000|2021-07-09 02:57:30|15659.6|15655.6|15659.1|15655.1|15659.6|15655.6|15659.1|15655.1|3
1625799500000|2021-07-09 02:58:20|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|2
1625799510000|2021-07-09 02:58:30|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625799520000|2021-07-09 02:58:40|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|1
1625799540000|2021-07-09 02:59:00|15655.1|15651.1|15654.1|15650.1|15655.1|15651.1|15654.1|15650.1|4
1625799550000|2021-07-09 02:59:10|15652.6|15648.6|15651.6|15647.6|15652.6|15648.6|15651.6|15647.6|3
1625799560000|2021-07-09 02:59:20|15652.1|15648.1|15654.1|15650.1|15654.1|15650.1|15652.1|15648.1|4
1625799570000|2021-07-09 02:59:30|15653.6|15649.6|15654.1|15650.1|15654.1|15650.1|15653.6|15649.6|14
1625799590000|2021-07-09 02:59:50|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|1
1625799600000|2021-07-09 03:00:00|15656.6|15652.6|15656.1|15652.1|15656.6|15652.6|15656.1|15652.1|9
1625799610000|2021-07-09 03:00:10|15654.1|15650.1|15653.1|15649.1|15654.1|15650.1|15653.1|15649.1|4
1625799620000|2021-07-09 03:00:20|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|5
1625799630000|2021-07-09 03:00:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1625799640000|2021-07-09 03:00:40|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|3
1625799660000|2021-07-09 03:01:00|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15653.1|15649.1|13
1625799670000|2021-07-09 03:01:10|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15653.6|15649.6|3
1625799680000|2021-07-09 03:01:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1625799690000|2021-07-09 03:01:30|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.6|15650.6|4
1625799720000|2021-07-09 03:02:00|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|1
1625799730000|2021-07-09 03:02:10|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|1
1625799740000|2021-07-09 03:02:20|15652.1|15648.1|15654.1|15650.1|15654.1|15650.1|15652.1|15648.1|4
1625799750000|2021-07-09 03:02:30|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|1
1625799760000|2021-07-09 03:02:40|15653.1|15649.1|15653.6|15649.6|15653.6|15649.6|15653.1|15649.1|3
1625799770000|2021-07-09 03:02:50|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.6|15650.6|8
1625799780000|2021-07-09 03:03:00|15654.1|15650.1|15651.6|15647.6|15654.1|15650.1|15651.6|15647.6|4
1625799790000|2021-07-09 03:03:10|15650.6|15646.6|15650.1|15646.1|15650.6|15646.6|15650.1|15646.1|5
1625799810000|2021-07-09 03:03:30|15649.1|15645.1|15648.6|15644.6|15649.1|15645.1|15648.1|15644.1|3
1625799820000|2021-07-09 03:03:40|15650.1|15646.1|15652.6|15648.6|15652.6|15648.6|15650.1|15646.1|10
1625799840000|2021-07-09 03:04:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1625799850000|2021-07-09 03:04:10|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|2
1625799860000|2021-07-09 03:04:20|||||||||1
1625799870000|2021-07-09 03:04:30|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|1
1625799880000|2021-07-09 03:04:40|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|1
1625799890000|2021-07-09 03:04:50|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|15648.6|15644.6|8
1625799900000|2021-07-09 03:05:00|15648.1|15644.1|15649.1|15645.1|15650.1|15646.1|15648.1|15644.1|38
1625799910000|2021-07-09 03:05:10|15650.1|15646.1|15651.1|15647.1|15651.1|15647.1|15650.1|15646.1|7
1625799920000|2021-07-09 03:05:20|15650.1|15646.1|15652.1|15648.1|15652.1|15648.1|15650.1|15646.1|12
1625799930000|2021-07-09 03:05:30|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|2
1625799940000|2021-07-09 03:05:40|15651.6|15647.6|15652.6|15648.6|15652.6|15648.6|15651.6|15647.6|12
1625799950000|2021-07-09 03:05:50|15650.6|15646.6|15651.1|15647.1|15651.1|15647.1|15650.6|15646.6|2
1625799960000|2021-07-09 03:06:00|15650.1|15646.1|15651.1|15647.1|15651.1|15647.1|15650.1|15646.1|16
1625799970000|2021-07-09 03:06:10|15651.6|15647.6|15652.6|15648.6|15652.6|15648.6|15651.6|15647.6|3
1625799980000|2021-07-09 03:06:20|15653.1|15649.1|15655.1|15651.1|15655.1|15651.1|15653.1|15649.1|6
1625800010000|2021-07-09 03:06:50|15657.1|15653.1|15657.6|15653.6|15657.6|15653.6|15656.1|15652.1|19
1625800020000|2021-07-09 03:07:00|15657.1|15653.1|15659.1|15655.1|15662.6|15658.6|15657.1|15653.1|24
1625800030000|2021-07-09 03:07:10|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|4
1625800040000|2021-07-09 03:07:20|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|2
1625800050000|2021-07-09 03:07:30|15660.6|15656.6|15661.6|15657.6|15661.6|15657.6|15660.6|15656.6|7
1625800060000|2021-07-09 03:07:40|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|3
1625800080000|2021-07-09 03:08:00|15661.6|15657.6|15661.1|15657.1|15661.6|15657.6|15661.1|15657.1|15
1625800090000|2021-07-09 03:08:10|15658.6|15654.6|15659.1|15655.1|15659.1|15655.1|15658.6|15654.6|3
1625800100000|2021-07-09 03:08:20|15658.1|15654.1|15659.6|15655.6|15659.6|15655.6|15658.1|15654.1|4
1625800110000|2021-07-09 03:08:30|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|5
1625800120000|2021-07-09 03:08:40|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|1
1625800130000|2021-07-09 03:08:50|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|5
1625800140000|2021-07-09 03:09:00|15659.6|15655.6|15660.6|15656.6|15662.6|15658.6|15659.1|15655.1|16
1625800150000|2021-07-09 03:09:10|15661.1|15657.1|15660.6|15656.6|15661.1|15657.1|15660.6|15656.6|4
1625800160000|2021-07-09 03:09:20|15661.6|15657.6|15660.6|15656.6|15661.6|15657.6|15660.6|15656.6|14
1625800170000|2021-07-09 03:09:30|15661.1|15657.1|15661.6|15657.6|15661.6|15657.6|15661.1|15657.1|4
1625800180000|2021-07-09 03:09:40|15662.1|15658.1|15663.1|15659.1|15663.1|15659.1|15662.1|15658.1|4
1625800200000|2021-07-09 03:10:00|15663.6|15659.6|15664.6|15660.6|15664.6|15660.6|15663.1|15659.1|14
1625800210000|2021-07-09 03:10:10|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|3
1625800220000|2021-07-09 03:10:20|15666.1|15662.1|15667.6|15663.6|15667.6|15663.6|15666.1|15662.1|12
1625800230000|2021-07-09 03:10:30|15667.1|15663.1|15667.1|15663.1|15667.6|15663.6|15667.1|15663.1|16
1625800240000|2021-07-09 03:10:40|15667.6|15663.6|15667.6|15663.6|15668.1|15664.1|15667.6|15663.6|3
1625800250000|2021-07-09 03:10:50|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|2
1625800260000|2021-07-09 03:11:00|15665.6|15661.6|15664.6|15660.6|15665.6|15661.6|15664.6|15660.6|4
1625800270000|2021-07-09 03:11:10|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1
1625800280000|2021-07-09 03:11:20|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|3
1625800290000|2021-07-09 03:11:30|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|1
1625800310000|2021-07-09 03:11:50|15662.1|15658.1|15661.1|15657.1|15662.1|15658.1|15659.6|15655.6|19
1625800320000|2021-07-09 03:12:00|15661.6|15657.6|15663.1|15659.1|15663.1|15659.1|15661.6|15657.6|12
1625800330000|2021-07-09 03:12:10|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|1
1625800340000|2021-07-09 03:12:20|15661.6|15657.6|15662.1|15658.1|15662.1|15658.1|15661.6|15657.6|5
1625800350000|2021-07-09 03:12:30|15662.6|15658.6|15662.6|15658.6|15663.1|15659.1|15662.6|15658.6|5
1625800360000|2021-07-09 03:12:40|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|2
1625800370000|2021-07-09 03:12:50|||||||||4
1625800380000|2021-07-09 03:13:00|15663.1|15659.1|15664.1|15660.1|15664.1|15660.1|15663.1|15659.1|4
1625800390000|2021-07-09 03:13:10|15663.6|15659.6|15663.1|15659.1|15663.6|15659.6|15663.1|15659.1|2
1625800400000|2021-07-09 03:13:20|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|3
1625800410000|2021-07-09 03:13:30|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|3
1625800420000|2021-07-09 03:13:40|15659.6|15655.6|15657.6|15653.6|15659.6|15655.6|15657.6|15653.6|12
1625800430000|2021-07-09 03:13:50|15658.1|15654.1|15658.6|15654.6|15658.6|15654.6|15658.1|15654.1|4
1625800440000|2021-07-09 03:14:00|15658.1|15654.1|15658.6|15654.6|15658.6|15654.6|15658.1|15654.1|9
1625800450000|2021-07-09 03:14:10|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|2
1625800460000|2021-07-09 03:14:20|15659.6|15655.6|15661.1|15657.1|15661.1|15657.1|15659.6|15655.6|8
1625800490000|2021-07-09 03:14:50|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625800500000|2021-07-09 03:15:00|15659.1|15655.1|15659.6|15655.6|15659.6|15655.6|15659.1|15655.1|5
1625800510000|2021-07-09 03:15:10|15656.6|15652.6|15658.1|15654.1|15658.1|15654.1|15656.6|15652.6|7
1625800520000|2021-07-09 03:15:20|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|3
1625800530000|2021-07-09 03:15:30|15659.1|15655.1|15659.1|15655.1|15659.6|15655.6|15659.1|15655.1|5
1625800540000|2021-07-09 03:15:40|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|8
1625800550000|2021-07-09 03:15:50|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|2
1625800560000|2021-07-09 03:16:00|||||||||1
1625800570000|2021-07-09 03:16:10|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|4
1625800580000|2021-07-09 03:16:20|15659.1|15655.1|15662.1|15658.1|15662.1|15658.1|15659.1|15655.1|11
1625800600000|2021-07-09 03:16:40|15661.1|15657.1|15661.6|15657.6|15662.1|15658.1|15661.1|15657.1|6
1625800610000|2021-07-09 03:16:50|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|2
1625800620000|2021-07-09 03:17:00|15662.1|15658.1|15662.6|15658.6|15662.6|15658.6|15662.1|15658.1|2
1625800630000|2021-07-09 03:17:10|15661.6|15657.6|15662.6|15658.6|15662.6|15658.6|15661.6|15657.6|5
1625800640000|2021-07-09 03:17:20|15661.6|15657.6|15658.1|15654.1|15661.6|15657.6|15658.1|15654.1|68
1625800650000|2021-07-09 03:17:30|15658.6|15654.6|15658.1|15654.1|15659.6|15655.6|15658.1|15654.1|12
1625800670000|2021-07-09 03:17:50|15658.6|15654.6|15659.6|15655.6|15659.6|15655.6|15658.6|15654.6|6
1625800680000|2021-07-09 03:18:00|15660.6|15656.6|15662.6|15658.6|15662.6|15658.6|15660.6|15656.6|9
1625800690000|2021-07-09 03:18:10|15661.1|15657.1|15661.6|15657.6|15661.6|15657.6|15661.1|15657.1|3
1625800700000|2021-07-09 03:18:20|15662.1|15658.1|15658.6|15654.6|15662.1|15658.1|15658.6|15654.6|4
1625800710000|2021-07-09 03:18:30|15655.6|15651.6|15655.1|15651.1|15655.6|15651.6|15655.1|15651.1|7
1625800720000|2021-07-09 03:18:40|15655.6|15651.6|15654.6|15650.6|15657.1|15653.1|15654.6|15650.6|15
1625800730000|2021-07-09 03:18:50|||||||||2
1625800740000|2021-07-09 03:19:00|15655.6|15651.6|15658.6|15654.6|15658.6|15654.6|15655.6|15651.6|14
1625800750000|2021-07-09 03:19:10|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1625800760000|2021-07-09 03:19:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625800770000|2021-07-09 03:19:30|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1625800790000|2021-07-09 03:19:50|15654.1|15650.1|15651.1|15647.1|15654.6|15650.6|15651.1|15647.1|10
1625800800000|2021-07-09 03:20:00|15651.6|15647.6|15653.1|15649.1|15653.6|15649.6|15651.6|15647.6|7
1625800810000|2021-07-09 03:20:10|15654.1|15650.1|15655.1|15651.1|15655.1|15651.1|15654.1|15650.1|7
1625800840000|2021-07-09 03:20:40|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.6|15650.6|5
1625800850000|2021-07-09 03:20:50|||||||||2
1625800860000|2021-07-09 03:21:00|15655.6|15651.6|15657.6|15653.6|15657.6|15653.6|15655.6|15651.6|5
1625800870000|2021-07-09 03:21:10|15658.6|15654.6|15659.6|15655.6|15659.6|15655.6|15658.6|15654.6|9
1625800880000|2021-07-09 03:21:20|15659.1|15655.1|15657.6|15653.6|15659.6|15655.6|15657.6|15653.6|5
1625800890000|2021-07-09 03:21:30|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|5
1625800900000|2021-07-09 03:21:40|15656.1|15652.1|15655.6|15651.6|15656.1|15652.1|15655.6|15651.6|5
1625800910000|2021-07-09 03:21:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|2
1625800920000|2021-07-09 03:22:00|15655.6|15651.6|15656.6|15652.6|15656.6|15652.6|15655.6|15651.6|4
1625800930000|2021-07-09 03:22:10|15657.1|15653.1|15657.6|15653.6|15657.6|15653.6|15657.1|15653.1|4
1625800940000|2021-07-09 03:22:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15657.6|15653.6|5
1625800950000|2021-07-09 03:22:30|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|5
1625800960000|2021-07-09 03:22:40|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1625800970000|2021-07-09 03:22:50|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|3
1625800990000|2021-07-09 03:23:10|15656.6|15652.6|15657.1|15653.1|15657.1|15653.1|15656.6|15652.6|2
1625801000000|2021-07-09 03:23:20|15656.6|15652.6|15657.6|15653.6|15657.6|15653.6|15656.6|15652.6|5
1625801010000|2021-07-09 03:23:30|15658.1|15654.1|15657.6|15653.6|15658.1|15654.1|15657.6|15653.6|2
1625801020000|2021-07-09 03:23:40|||||||||1
1625801030000|2021-07-09 03:23:50|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625801040000|2021-07-09 03:24:00|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|2
1625801050000|2021-07-09 03:24:10|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625801070000|2021-07-09 03:24:30|15655.1|15651.1|15655.6|15651.6|15655.6|15651.6|15655.1|15651.1|6
1625801090000|2021-07-09 03:24:50|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|1
1625801100000|2021-07-09 03:25:00|15656.6|15652.6|15657.1|15653.1|15657.1|15653.1|15656.6|15652.6|2
1625801110000|2021-07-09 03:25:10|15657.6|15653.6|15657.6|15653.6|15658.1|15654.1|15657.6|15653.6|3
1625801120000|2021-07-09 03:25:20|15658.1|15654.1|15658.1|15654.1|15658.6|15654.6|15658.1|15654.1|10
1625801140000|2021-07-09 03:25:40|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625801150000|2021-07-09 03:25:50|15657.1|15653.1|15657.6|15653.6|15657.6|15653.6|15657.1|15653.1|4
1625801160000|2021-07-09 03:26:00|15658.1|15654.1|15658.6|15654.6|15658.6|15654.6|15658.1|15654.1|2
1625801180000|2021-07-09 03:26:20|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1625801190000|2021-07-09 03:26:30|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|3
1625801200000|2021-07-09 03:26:40|||||||||1
1625801220000|2021-07-09 03:27:00|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|7
1625801240000|2021-07-09 03:27:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|2
1625801250000|2021-07-09 03:27:30|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|8
1625801280000|2021-07-09 03:28:00|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.6|15650.6|3
1625801300000|2021-07-09 03:28:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1625801310000|2021-07-09 03:28:30|15653.1|15649.1|15654.1|15650.1|15654.1|15650.1|15653.1|15649.1|4
1625801330000|2021-07-09 03:28:50|15653.6|15649.6|15653.1|15649.1|15653.6|15649.6|15653.1|15649.1|5
1625801340000|2021-07-09 03:29:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1625801350000|2021-07-09 03:29:10|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|4
1625801380000|2021-07-09 03:29:40|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|2
1625801390000|2021-07-09 03:29:50|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|5
1625801400000|2021-07-09 03:30:00|15655.1|15651.1|15654.1|15650.1|15655.6|15651.6|15654.1|15650.1|13
1625801410000|2021-07-09 03:30:10|15653.1|15649.1|15652.6|15648.6|15653.1|15649.1|15652.6|15648.6|6
1625801420000|2021-07-09 03:30:20|15653.6|15649.6|15654.6|15650.6|15654.6|15650.6|15653.6|15649.6|6
1625801430000|2021-07-09 03:30:30|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|4
1625801440000|2021-07-09 03:30:40|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.6|15650.6|7
1625801450000|2021-07-09 03:30:50|15655.6|15651.6|15656.6|15652.6|15656.6|15652.6|15655.6|15651.6|9
1625801460000|2021-07-09 03:31:00|15657.1|15653.1|15657.6|15653.6|15658.1|15654.1|15657.1|15653.1|8
1625801470000|2021-07-09 03:31:10|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|5
1625801480000|2021-07-09 03:31:20|15658.6|15654.6|15657.1|15653.1|15658.6|15654.6|15657.1|15653.1|6
1625801490000|2021-07-09 03:31:30|15656.6|15652.6|15657.6|15653.6|15657.6|15653.6|15656.1|15652.1|10
1625801500000|2021-07-09 03:31:40|15658.1|15654.1|15658.1|15654.1|15658.6|15654.6|15658.1|15654.1|7
1625801510000|2021-07-09 03:31:50|15657.6|15653.6|15658.1|15654.1|15658.1|15654.1|15657.6|15653.6|7
1625801520000|2021-07-09 03:32:00|15659.1|15655.1|15659.6|15655.6|15659.6|15655.6|15659.1|15655.1|9
1625801540000|2021-07-09 03:32:20|||||||||3
1625801550000|2021-07-09 03:32:30|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|1
1625801560000|2021-07-09 03:32:40|15658.1|15654.1|15657.6|15653.6|15658.1|15654.1|15657.6|15653.6|2
1625801570000|2021-07-09 03:32:50|||||||||4
1625801580000|2021-07-09 03:33:00|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|2
1625801590000|2021-07-09 03:33:10|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|3
1625801600000|2021-07-09 03:33:20|15658.1|15654.1|15658.1|15654.1|15659.1|15655.1|15658.1|15654.1|8
1625801610000|2021-07-09 03:33:30|15658.6|15654.6|15657.6|15653.6|15659.6|15655.6|15657.6|15653.6|10
1625801620000|2021-07-09 03:33:40|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|1
1625801640000|2021-07-09 03:34:00|15656.1|15652.1|15656.6|15652.6|15656.6|15652.6|15656.1|15652.1|3
1625801650000|2021-07-09 03:34:10|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|3
1625801660000|2021-07-09 03:34:20|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1625801690000|2021-07-09 03:34:50|15655.1|15651.1|15654.6|15650.6|15655.1|15651.1|15654.6|15650.6|4
1625801700000|2021-07-09 03:35:00|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|7
1625801710000|2021-07-09 03:35:10|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|13
1625801720000|2021-07-09 03:35:20|15656.6|15652.6|15657.1|15653.1|15657.1|15653.1|15656.6|15652.6|6
1625801730000|2021-07-09 03:35:30|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.1|15653.1|3
1625801740000|2021-07-09 03:35:40|||||||||1
1625801750000|2021-07-09 03:35:50|15660.1|15656.1|15660.6|15656.6|15660.6|15656.6|15660.1|15656.1|18
1625801760000|2021-07-09 03:36:00|15659.6|15655.6|15660.6|15656.6|15660.6|15656.6|15659.6|15655.6|3
1625801770000|2021-07-09 03:36:10|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|1
1625801780000|2021-07-09 03:36:20|||||||||1
1625801790000|2021-07-09 03:36:30|15661.6|15657.6|15660.1|15656.1|15661.6|15657.6|15660.1|15656.1|7
1625801800000|2021-07-09 03:36:40|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|1
1625801810000|2021-07-09 03:36:50|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1625801820000|2021-07-09 03:37:00|15657.6|15653.6|15658.1|15654.1|15658.1|15654.1|15657.6|15653.6|21
1625801830000|2021-07-09 03:37:10|15657.1|15653.1|15658.6|15654.6|15659.6|15655.6|15657.1|15653.1|23
1625801850000|2021-07-09 03:37:30|15659.6|15655.6|15659.1|15655.1|15659.6|15655.6|15659.1|15655.1|11
1625801860000|2021-07-09 03:37:40|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.1|15655.1|8
1625801870000|2021-07-09 03:37:50|||||||||2
1625801880000|2021-07-09 03:38:00|15657.6|15653.6|15656.1|15652.1|15657.6|15653.6|15656.1|15652.1|14
1625801890000|2021-07-09 03:38:10|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|12
1625801900000|2021-07-09 03:38:20|15656.6|15652.6|15657.6|15653.6|15657.6|15653.6|15656.6|15652.6|8
1625801910000|2021-07-09 03:38:30|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|1
1625801920000|2021-07-09 03:38:40|15656.6|15652.6|15656.6|15652.6|15657.1|15653.1|15656.6|15652.6|6
1625801930000|2021-07-09 03:38:50|15657.6|15653.6|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|12
1625801940000|2021-07-09 03:39:00|15658.6|15654.6|15658.1|15654.1|15658.6|15654.6|15657.1|15653.1|8
1625801950000|2021-07-09 03:39:10|15657.1|15653.1|15657.1|15653.1|15658.6|15654.6|15657.1|15653.1|11
1625801960000|2021-07-09 03:39:20|15658.6|15654.6|15656.1|15652.1|15658.6|15654.6|15656.1|15652.1|16
1625801970000|2021-07-09 03:39:30|15655.6|15651.6|15656.6|15652.6|15656.6|15652.6|15654.6|15650.6|11
1625801980000|2021-07-09 03:39:40|15656.1|15652.1|15654.6|15650.6|15656.1|15652.1|15654.6|15650.6|3
1625801990000|2021-07-09 03:39:50|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15654.6|15650.6|4
1625802000000|2021-07-09 03:40:00|15655.6|15651.6|15656.6|15652.6|15656.6|15652.6|15655.6|15651.6|23
1625802010000|2021-07-09 03:40:10|15655.6|15651.6|15655.1|15651.1|15655.6|15651.6|15655.1|15651.1|5
1625802020000|2021-07-09 03:40:20|15654.6|15650.6|15653.6|15649.6|15654.6|15650.6|15653.6|15649.6|20
1625802030000|2021-07-09 03:40:30|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15653.1|15649.1|11
1625802040000|2021-07-09 03:40:40|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|7
1625802050000|2021-07-09 03:40:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|8
1625802060000|2021-07-09 03:41:00|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|15
1625802070000|2021-07-09 03:41:10|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|7
1625802080000|2021-07-09 03:41:20|15653.6|15649.6|15654.6|15650.6|15654.6|15650.6|15653.6|15649.6|42
1625802090000|2021-07-09 03:41:30|15653.6|15649.6|15654.1|15650.1|15654.6|15650.6|15653.6|15649.6|6
1625802100000|2021-07-09 03:41:40|15654.6|15650.6|15653.1|15649.1|15654.6|15650.6|15653.1|15649.1|3
1625802110000|2021-07-09 03:41:50|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|3
1625802120000|2021-07-09 03:42:00|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|12
1625802130000|2021-07-09 03:42:10|15654.1|15650.1|15655.1|15651.1|15655.1|15651.1|15654.1|15650.1|26
1625802140000|2021-07-09 03:42:20|15655.6|15651.6|15655.1|15651.1|15655.6|15651.6|15654.6|15650.6|8
1625802150000|2021-07-09 03:42:30|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|7
1625802160000|2021-07-09 03:42:40|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|7
1625802170000|2021-07-09 03:42:50|||||||||4
1625802180000|2021-07-09 03:43:00|15655.6|15651.6|15655.1|15651.1|15655.6|15651.6|15655.1|15651.1|5
1625802190000|2021-07-09 03:43:10|15655.6|15651.6|15654.1|15650.1|15655.6|15651.6|15654.1|15650.1|12
1625802200000|2021-07-09 03:43:20|15653.6|15649.6|15654.6|15650.6|15654.6|15650.6|15653.6|15649.6|5
1625802210000|2021-07-09 03:43:30|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|3
1625802220000|2021-07-09 03:43:40|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15650.6|15646.6|13
1625802230000|2021-07-09 03:43:50|15651.6|15647.6|15652.1|15648.1|15652.1|15648.1|15650.6|15646.6|8
1625802240000|2021-07-09 03:44:00|15652.6|15648.6|15652.1|15648.1|15652.6|15648.6|15652.1|15648.1|7
1625802250000|2021-07-09 03:44:10|15653.1|15649.1|15658.1|15654.1|15658.1|15654.1|15653.1|15649.1|33
1625802260000|2021-07-09 03:44:20|15656.6|15652.6|15659.6|15655.6|15659.6|15655.6|15656.6|15652.6|40
1625802270000|2021-07-09 03:44:30|15657.1|15653.1|15656.6|15652.6|15657.6|15653.6|15656.6|15652.6|15
1625802280000|2021-07-09 03:44:40|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15654.6|15650.6|37
1625802290000|2021-07-09 03:44:50|||||||||5
1625802300000|2021-07-09 03:45:00|15658.1|15654.1|15672.1|15668.1|15672.1|15668.1|15650.9|15646.9|83102
1625802310000|2021-07-09 03:45:10|15672.4|15668.4|15667|15663|15674|15670|15667|15663|23350
1625802320000|2021-07-09 03:45:20|15666.9|15662.9|15673.5|15669.5|15673.5|15669.5|15666.2|15662.2|18900
1625802330000|2021-07-09 03:45:30|15674.1|15670.1|15681.5|15677.5|15681.5|15677.5|15674.1|15670.1|22950
1625802340000|2021-07-09 03:45:40|15679.8|15675.8|15672.9|15668.9|15679.9|15675.9|15672.9|15668.9|36150
1625802350000|2021-07-09 03:45:50|15674.3|15670.3|15670.7|15666.7|15674.3|15670.3|15669.1|15665.1|19450
1625802360000|2021-07-09 03:46:00|15669.9|15665.9|15665.1|15661.1|15669.9|15665.9|15665|15661|16200
1625802370000|2021-07-09 03:46:10|15665|15661|15665.6|15661.6|15666.9|15662.9|15665|15661|28400
1625802380000|2021-07-09 03:46:20|15665.9|15661.9|15667.8|15663.8|15667.8|15663.8|15665.6|15661.6|13950
1625802390000|2021-07-09 03:46:30|15668.3|15664.3|15674.6|15670.6|15674.6|15670.6|15668.3|15664.3|16000
1625802400000|2021-07-09 03:46:40|15675|15671|15679.6|15675.6|15679.6|15675.6|15675|15671|19350
1625802410000|2021-07-09 03:46:50|15679.3|15675.3|15675|15671|15679.3|15675.3|15675|15671|25700
1625802420000|2021-07-09 03:47:00|15676.8|15672.8|15672.6|15668.6|15676.8|15672.8|15672.6|15668.6|19400
1625802430000|2021-07-09 03:47:10|15673.2|15669.2|15674.1|15670.1|15675.2|15671.2|15672.6|15668.6|11300
1625802440000|2021-07-09 03:47:20|15673.6|15669.6|15671.8|15667.8|15674.1|15670.1|15671.8|15667.8|10400
1625802450000|2021-07-09 03:47:30|15671.9|15667.9|15671.3|15667.3|15671.9|15667.9|15670.9|15666.9|6550
1625802460000|2021-07-09 03:47:40|15671.8|15667.8|15673.8|15669.8|15673.8|15669.8|15671.8|15667.8|3450
1625802470000|2021-07-09 03:47:50|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15673.6|15669.6|6050
1625802480000|2021-07-09 03:48:00|15674.2|15670.2|15670.1|15666.1|15674.5|15670.5|15669.9|15665.9|5000
1625802490000|2021-07-09 03:48:10|15669.1|15665.1|15669.2|15665.2|15670.5|15666.5|15668.8|15664.8|6900
1625802500000|2021-07-09 03:48:20|15668.4|15664.4|15666.5|15662.5|15668.4|15664.4|15665.9|15661.9|7600
1625802510000|2021-07-09 03:48:30|15667.3|15663.3|15665.3|15661.3|15667.8|15663.8|15665.3|15661.3|8000
1625802520000|2021-07-09 03:48:40|15665.5|15661.5|15664.7|15660.7|15666.1|15662.1|15663.7|15659.7|11050
1625802530000|2021-07-09 03:48:50|15663.8|15659.8|15666.2|15662.2|15666.5|15662.5|15663.8|15659.8|5450
1625802540000|2021-07-09 03:49:00|15666.4|15662.4|15670.8|15666.8|15670.8|15666.8|15666.4|15662.4|10800
1625802550000|2021-07-09 03:49:10|15671.4|15667.4|15668|15664|15672.3|15668.3|15668|15664|8550
1625802560000|2021-07-09 03:49:20|15669.3|15665.3|15672.4|15668.4|15672.4|15668.4|15669.3|15665.3|9000
1625802570000|2021-07-09 03:49:30|15672.2|15668.2|15672.6|15668.6|15672.6|15668.6|15671.8|15667.8|2100
1625802580000|2021-07-09 03:49:40|15672.5|15668.5|15673.2|15669.2|15674|15670|15672.4|15668.4|9800
1625802590000|2021-07-09 03:49:50|15673.4|15669.4|15672.4|15668.4|15673.4|15669.4|15670|15666|3700
1625802600000|2021-07-09 03:50:00|15671.7|15667.7|15653|15649|15671.7|15667.7|15653|15649|46700
1625802610000|2021-07-09 03:50:10|15653.3|15649.3|15655.1|15651.1|15662.3|15658.3|15652.6|15648.6|14100
1625802620000|2021-07-09 03:50:20|15655.3|15651.3|15657.5|15653.5|15659.3|15655.3|15654.8|15650.8|7150
1625802630000|2021-07-09 03:50:30|15658.6|15654.6|15658.5|15654.5|15660.5|15656.5|15656.7|15652.7|4350
1625802640000|2021-07-09 03:50:40|15657.5|15653.5|15652.1|15648.1|15657.8|15653.8|15652.1|15648.1|16850
1625802650000|2021-07-09 03:50:50|15651|15647|15652.1|15648.1|15652.1|15648.1|15647.9|15643.9|11150
1625802660000|2021-07-09 03:51:00|15651.8|15647.8|15646.2|15642.2|15651.8|15647.8|15646.1|15642.1|8750
1625802670000|2021-07-09 03:51:10|15646.1|15642.1|15648.8|15644.8|15649.1|15645.1|15643.8|15639.8|11150
1625802680000|2021-07-09 03:51:20|15648.9|15644.9|15651.3|15647.3|15651.3|15647.3|15648.7|15644.7|6850
1625802690000|2021-07-09 03:51:30|15650.3|15646.3|15645|15641|15650.3|15646.3|15645|15641|11700
1625802700000|2021-07-09 03:51:40|15644.7|15640.7|15644.1|15640.1|15644.7|15640.7|15642.7|15638.7|13800
1625802710000|2021-07-09 03:51:50|15644|15640|15640|15636|15644|15640|15639|15635|7850
1625802720000|2021-07-09 03:52:00|15641.5|15637.5|15640.6|15636.6|15641.5|15637.5|15638.2|15634.2|10100
1625802730000|2021-07-09 03:52:10|15640.5|15636.5|15640.4|15636.4|15640.5|15636.5|15639|15635|11950
1625802740000|2021-07-09 03:52:20|15640.1|15636.1|15642.3|15638.3|15642.3|15638.3|15640.1|15636.1|11100
1625802750000|2021-07-09 03:52:30|15642.8|15638.8|15642.2|15638.2|15643.4|15639.4|15642|15638|19550
1625802760000|2021-07-09 03:52:40|15642|15638|15640.6|15636.6|15642|15638|15638.8|15634.8|7950
1625802770000|2021-07-09 03:52:50|15640.7|15636.7|15639.3|15635.3|15641.4|15637.4|15639.1|15635.1|9700
1625802780000|2021-07-09 03:53:00|15640.5|15636.5|15642.3|15638.3|15642.3|15638.3|15640.1|15636.1|14050
1625802790000|2021-07-09 03:53:10|15642.1|15638.1|15641.3|15637.3|15642.1|15638.1|15639.3|15635.3|10150
1625802800000|2021-07-09 03:53:20|15641.8|15637.8|15644.1|15640.1|15644.1|15640.1|15641.5|15637.5|9700
1625802810000|2021-07-09 03:53:30|15644.6|15640.6|15645.8|15641.8|15646.7|15642.7|15644.6|15640.6|6550
1625802820000|2021-07-09 03:53:40|15645.3|15641.3|15645.7|15641.7|15645.7|15641.7|15644.5|15640.5|10100
1625802830000|2021-07-09 03:53:50|15642.8|15638.8|15643.6|15639.6|15643.6|15639.6|15639.1|15635.1|14250
1625802840000|2021-07-09 03:54:00|15643.9|15639.9|15642.4|15638.4|15644.2|15640.2|15642|15638|19850
1625802850000|2021-07-09 03:54:10|15641.7|15637.7|15644.3|15640.3|15644.8|15640.8|15640.8|15636.8|13350
1625802860000|2021-07-09 03:54:20|15644.9|15640.9|15648.8|15644.8|15648.8|15644.8|15644.9|15640.9|6100
1625802870000|2021-07-09 03:54:30|15649|15645|15651.4|15647.4|15651.4|15647.4|15649|15645|3600
1625802880000|2021-07-09 03:54:40|15650.4|15646.4|15652.4|15648.4|15652.4|15648.4|15650.2|15646.2|10500
1625802890000|2021-07-09 03:54:50|15650.9|15646.9|15648.6|15644.6|15651.3|15647.3|15648.5|15644.5|8100
1625802900000|2021-07-09 03:55:00|15647.9|15643.9|15648.8|15644.8|15648.8|15644.8|15646.5|15642.5|8550
1625802910000|2021-07-09 03:55:10|15646.6|15642.6|15645.9|15641.9|15646.6|15642.6|15644.8|15640.8|3200
1625802920000|2021-07-09 03:55:20|15646.4|15642.4|15648.3|15644.3|15648.3|15644.3|15646.4|15642.4|1800
1625802930000|2021-07-09 03:55:30|15648.6|15644.6|15644.8|15640.8|15648.6|15644.6|15644.8|15640.8|3700
1625802940000|2021-07-09 03:55:40|15645.5|15641.5|15648.5|15644.5|15649.1|15645.1|15645.1|15641.1|2250
1625802950000|2021-07-09 03:55:50|15649.4|15645.4|15653.4|15649.4|15653.4|15649.4|15649.4|15645.4|4750
1625802960000|2021-07-09 03:56:00|15653.8|15649.8|15654.3|15650.3|15655.3|15651.3|15653.8|15649.8|5850
1625802970000|2021-07-09 03:56:10|15655.1|15651.1|15652.6|15648.6|15655.6|15651.6|15651.1|15647.1|6550
1625802980000|2021-07-09 03:56:20|15653.6|15649.6|15653.1|15649.1|15653.6|15649.6|15652.4|15648.4|4350
1625802990000|2021-07-09 03:56:30|15653.8|15649.8|15655.2|15651.2|15655.3|15651.3|15652.6|15648.6|13050
1625803000000|2021-07-09 03:56:40|15655.6|15651.6|15656.9|15652.9|15656.9|15652.9|15655.1|15651.1|3650
1625803010000|2021-07-09 03:56:50|15657.4|15653.4|15658.6|15654.6|15659.2|15655.2|15657.2|15653.2|5800
1625803020000|2021-07-09 03:57:00|15659.3|15655.3|15660.2|15656.2|15662.1|15658.1|15658.4|15654.4|10450
1625803030000|2021-07-09 03:57:10|15659.1|15655.1|15658.9|15654.9|15659.1|15655.1|15657.5|15653.5|4900
1625803040000|2021-07-09 03:57:20|15658.6|15654.6|15654.6|15650.6|15658.6|15654.6|15654.6|15650.6|4350
1625803050000|2021-07-09 03:57:30|15654.5|15650.5|15651.2|15647.2|15654.6|15650.6|15651.2|15647.2|4150
1625803060000|2021-07-09 03:57:40|15651|15647|15649.1|15645.1|15651.4|15647.4|15649.1|15645.1|3550
1625803070000|2021-07-09 03:57:50|15648.4|15644.4|15643.5|15639.5|15648.4|15644.4|15643.1|15639.1|5100
1625803080000|2021-07-09 03:58:00|15643.4|15639.4|15638.2|15634.2|15643.4|15639.4|15634.9|15630.9|24050
1625803090000|2021-07-09 03:58:10|15636.4|15632.4|15641.2|15637.2|15641.2|15637.2|15635.6|15631.6|17250
1625803100000|2021-07-09 03:58:20|15643.4|15639.4|15647.5|15643.5|15647.5|15643.5|15642.5|15638.5|4650
1625803110000|2021-07-09 03:58:30|15646.6|15642.6|15648|15644|15648|15644|15645.5|15641.5|2300
1625803120000|2021-07-09 03:58:40|15649.9|15645.9|15650.9|15646.9|15654.5|15650.5|15649.9|15645.9|3350
1625803130000|2021-07-09 03:58:50|15649.9|15645.9|15650.1|15646.1|15650.1|15646.1|15648.8|15644.8|2050
1625803140000|2021-07-09 03:59:00|15651.3|15647.3|15652|15648|15652|15648|15650.8|15646.8|2000
1625803150000|2021-07-09 03:59:10|15653.4|15649.4|15650.8|15646.8|15653.4|15649.4|15649.7|15645.7|4250
1625803160000|2021-07-09 03:59:20|15651|15647|15648.2|15644.2|15651|15647|15648.2|15644.2|1650
1625803170000|2021-07-09 03:59:30|15648|15644|15650.9|15646.9|15651.3|15647.3|15648|15644|2000
1625803180000|2021-07-09 03:59:40|15651.1|15647.1|15649.1|15645.1|15651.1|15647.1|15648.5|15644.5|3800
1625803190000|2021-07-09 03:59:50|15649.6|15645.6|15653.5|15649.5|15654.7|15650.7|15649.6|15645.6|5650
1625803200000|2021-07-09 04:00:00|15653.8|15649.8|15654|15650|15655.8|15651.8|15653.8|15649.8|2300
1625803210000|2021-07-09 04:00:10|15656|15652|15657.1|15653.1|15657.1|15653.1|15654.7|15650.7|20550
1625803220000|2021-07-09 04:00:20|15657.2|15653.2|15658.2|15654.2|15658.2|15654.2|15656.9|15652.9|3500
1625803230000|2021-07-09 04:00:30|15658|15654|15657.2|15653.2|15658.5|15654.5|15657.1|15653.1|8200
1625803240000|2021-07-09 04:00:40|15659.1|15655.1|15658.6|15654.6|15661.4|15657.4|15658.6|15654.6|4600
1625803250000|2021-07-09 04:00:50|15658.7|15654.7|15660|15656|15660|15656|15658.4|15654.4|1900
1625803260000|2021-07-09 04:01:00|15660.3|15656.3|15660.6|15656.6|15660.7|15656.7|15659.9|15655.9|6400
1625803270000|2021-07-09 04:01:10|15661.1|15657.1|15663.1|15659.1|15663.1|15659.1|15660.8|15656.8|6850
1625803280000|2021-07-09 04:01:20|15661.9|15657.9|15659.5|15655.5|15661.9|15657.9|15658.9|15654.9|4400
1625803290000|2021-07-09 04:01:30|15661|15657|15663.1|15659.1|15663.1|15659.1|15660.8|15656.8|6100
1625803300000|2021-07-09 04:01:40|15663.9|15659.9|15664.9|15660.9|15664.9|15660.9|15663.7|15659.7|4300
1625803310000|2021-07-09 04:01:50|15665.2|15661.2|15667.1|15663.1|15667.3|15663.3|15664.9|15660.9|7100
1625803320000|2021-07-09 04:02:00|15666.6|15662.6|15666|15662|15666.6|15662.6|15665.5|15661.5|3350
1625803330000|2021-07-09 04:02:10|15665.4|15661.4|15663|15659|15665.9|15661.9|15663|15659|6600
1625803340000|2021-07-09 04:02:20|15663.1|15659.1|15663.6|15659.6|15663.6|15659.6|15662.6|15658.6|9400
1625803350000|2021-07-09 04:02:30|15663.3|15659.3|15661.6|15657.6|15663.4|15659.4|15661.4|15657.4|5950
1625803360000|2021-07-09 04:02:40|15661.4|15657.4|15661.1|15657.1|15663.2|15659.2|15660.3|15656.3|11950
1625803370000|2021-07-09 04:02:50|15660.9|15656.9|15660.8|15656.8|15661.3|15657.3|15660|15656|4000
1625803380000|2021-07-09 04:03:00|15660.7|15656.7|15665|15661|15665|15661|15660.7|15656.7|5100
1625803390000|2021-07-09 04:03:10|15665.4|15661.4|15663.2|15659.2|15665.4|15661.4|15662.3|15658.3|4000
1625803400000|2021-07-09 04:03:20|15661.5|15657.5|15656.1|15652.1|15661.5|15657.5|15656.1|15652.1|13600
1625803410000|2021-07-09 04:03:30|15657.1|15653.1|15651.5|15647.5|15657.8|15653.8|15651.5|15647.5|5650
1625803420000|2021-07-09 04:03:40|15652.2|15648.2|15653.4|15649.4|15656.1|15652.1|15652.2|15648.2|7250
1625803430000|2021-07-09 04:03:50|15652.7|15648.7|15652.5|15648.5|15653.4|15649.4|15652.2|15648.2|3550
1625803440000|2021-07-09 04:04:00|15652.6|15648.6|15648|15644|15652.6|15648.6|15647.9|15643.9|4250
1625803450000|2021-07-09 04:04:10|15648.1|15644.1|15648.9|15644.9|15650.9|15646.9|15647.9|15643.9|3750
1625803460000|2021-07-09 04:04:20|15647.8|15643.8|15649.1|15645.1|15649.1|15645.1|15646.2|15642.2|3950
1625803470000|2021-07-09 04:04:30|15649.8|15645.8|15649.5|15645.5|15651.1|15647.1|15649.1|15645.1|3150
1625803480000|2021-07-09 04:04:40|15649.2|15645.2|15648.7|15644.7|15651|15647|15647.9|15643.9|2450
1625803490000|2021-07-09 04:04:50|15648.8|15644.8|15650.7|15646.7|15650.7|15646.7|15648.8|15644.8|7600
1625803500000|2021-07-09 04:05:00|15650.1|15646.1|15657.5|15653.5|15657.5|15653.5|15650.1|15646.1|11150
1625803510000|2021-07-09 04:05:10|15655.5|15651.5|15653.2|15649.2|15655.9|15651.9|15653.2|15649.2|8250
1625803520000|2021-07-09 04:05:20|15653.1|15649.1|15649.8|15645.8|15653.1|15649.1|15649.2|15645.2|1350
1625803530000|2021-07-09 04:05:30|15649.7|15645.7|15652.3|15648.3|15652.3|15648.3|15649.4|15645.4|1450
1625803540000|2021-07-09 04:05:40|15652.4|15648.4|15652.2|15648.2|15652.4|15648.4|15652.2|15648.2|500
1625803550000|2021-07-09 04:05:50|15650.1|15646.1|15651.5|15647.5|15651.5|15647.5|15649.8|15645.8|1150
1625803560000|2021-07-09 04:06:00|15651.6|15647.6|15651|15647|15651.6|15647.6|15650.7|15646.7|1750
1625803570000|2021-07-09 04:06:10|15650.4|15646.4|15652.1|15648.1|15652.1|15648.1|15650.4|15646.4|2550
1625803580000|2021-07-09 04:06:20|15652|15648|15650.6|15646.6|15652.4|15648.4|15650.6|15646.6|1600
1625803590000|2021-07-09 04:06:30|15650.4|15646.4|15651.3|15647.3|15651.4|15647.4|15650.4|15646.4|750
1625803600000|2021-07-09 04:06:40|15651.4|15647.4|15654.7|15650.7|15654.7|15650.7|15650.8|15646.8|6000
1625803610000|2021-07-09 04:06:50|15655.9|15651.9|15654.1|15650.1|15655.9|15651.9|15653.7|15649.7|1300
1625803620000|2021-07-09 04:07:00|15654.4|15650.4|15658.1|15654.1|15658.1|15654.1|15654.4|15650.4|2350
1625803630000|2021-07-09 04:07:10|15657.3|15653.3|15655.8|15651.8|15658.4|15654.4|15655.8|15651.8|4650
1625803640000|2021-07-09 04:07:20|15655.4|15651.4|15653.6|15649.6|15655.4|15651.4|15653.6|15649.6|8300
1625803650000|2021-07-09 04:07:30|15654.4|15650.4|15650|15646|15654.9|15650.9|15649.7|15645.7|8650
1625803660000|2021-07-09 04:07:40|15649.8|15645.8|15650.9|15646.9|15651.9|15647.9|15649.8|15645.8|550
1625803670000|2021-07-09 04:07:50|15651.4|15647.4|15650.3|15646.3|15651.5|15647.5|15650.1|15646.1|750
1625803680000|2021-07-09 04:08:00|15650.8|15646.8|15652.7|15648.7|15652.7|15648.7|15650.8|15646.8|3750
1625803690000|2021-07-09 04:08:10|15652.8|15648.8|15654.1|15650.1|15654.1|15650.1|15652.8|15648.8|3650
1625803700000|2021-07-09 04:08:20|15654|15650|15652.1|15648.1|15654|15650|15652.1|15648.1|1750
1625803710000|2021-07-09 04:08:30|15652.9|15648.9|15656.7|15652.7|15656.9|15652.9|15652.9|15648.9|7300
1625803720000|2021-07-09 04:08:40|15656.8|15652.8|15657.7|15653.7|15658.1|15654.1|15656.8|15652.8|1600
1625803730000|2021-07-09 04:08:50|15657.8|15653.8|15655.9|15651.9|15658.1|15654.1|15655.9|15651.9|1750
1625803740000|2021-07-09 04:09:00|15657.8|15653.8|15657.4|15653.4|15658.6|15654.6|15657.4|15653.4|2950
1625803750000|2021-07-09 04:09:10|15657.3|15653.3|15654.3|15650.3|15657.7|15653.7|15654.3|15650.3|5850
1625803760000|2021-07-09 04:09:20|15656|15652|15657.9|15653.9|15657.9|15653.9|15655.7|15651.7|2100
1625803770000|2021-07-09 04:09:30|15657.8|15653.8|15656.2|15652.2|15657.8|15653.8|15656.2|15652.2|2000
1625803780000|2021-07-09 04:09:40|15655.1|15651.1|15653.6|15649.6|15655.1|15651.1|15653.6|15649.6|2800
1625803790000|2021-07-09 04:09:50|15654.4|15650.4|15657.1|15653.1|15657.1|15653.1|15654.4|15650.4|600
1625803800000|2021-07-09 04:10:00|15658.1|15654.1|15659.7|15655.7|15659.7|15655.7|15658|15654|1300
1625803810000|2021-07-09 04:10:10|15659.3|15655.3|15655.5|15651.5|15659.3|15655.3|15655.4|15651.4|1900
1625803820000|2021-07-09 04:10:20|15654.9|15650.9|15658.9|15654.9|15658.9|15654.9|15654.9|15650.9|2250
1625803830000|2021-07-09 04:10:30|15658.5|15654.5|15656.1|15652.1|15658.5|15654.5|15656.1|15652.1|1350
1625803840000|2021-07-09 04:10:40|15656|15652|15658.9|15654.9|15658.9|15654.9|15655.9|15651.9|2900
1625803850000|2021-07-09 04:10:50|15659.2|15655.2|15658.8|15654.8|15659.4|15655.4|15658.1|15654.1|4150
1625803860000|2021-07-09 04:11:00|15659.5|15655.5|15659.5|15655.5|15659.5|15655.5|15659.4|15655.4|200
1625803870000|2021-07-09 04:11:10|15658.2|15654.2|15656.4|15652.4|15658.7|15654.7|15656.4|15652.4|2550
1625803880000|2021-07-09 04:11:20|15656.3|15652.3|15654.4|15650.4|15656.8|15652.8|15654.4|15650.4|1550
1625803890000|2021-07-09 04:11:30|15653.2|15649.2|15652|15648|15653.2|15649.2|15652|15648|15650
1625803900000|2021-07-09 04:11:40|15652.2|15648.2|15656.1|15652.1|15656.5|15652.5|15652.1|15648.1|11050
1625803910000|2021-07-09 04:11:50|15656.4|15652.4|15654.3|15650.3|15656.4|15652.4|15654.3|15650.3|550
1625803920000|2021-07-09 04:12:00|15653.4|15649.4|15650.1|15646.1|15653.6|15649.6|15650.1|15646.1|2850
1625803930000|2021-07-09 04:12:10|15649.8|15645.8|15648.3|15644.3|15649.8|15645.8|15648.1|15644.1|4800
1625803940000|2021-07-09 04:12:20|15649.1|15645.1|15649.2|15645.2|15649.2|15645.2|15649.1|15645.1|2550
1625803950000|2021-07-09 04:12:30|15650.1|15646.1|15648.7|15644.7|15650.1|15646.1|15648.1|15644.1|1850
1625803960000|2021-07-09 04:12:40|15649|15645|15647|15643|15649.2|15645.2|15647|15643|2950
1625803970000|2021-07-09 04:12:50|15646.2|15642.2|15646.9|15642.9|15646.9|15642.9|15645.7|15641.7|1200
1625803980000|2021-07-09 04:13:00|15647.3|15643.3|15648.3|15644.3|15649.2|15645.2|15647.3|15643.3|3850
1625803990000|2021-07-09 04:13:10|15648.2|15644.2|15649.4|15645.4|15649.4|15645.4|15647.1|15643.1|2550
1625804000000|2021-07-09 04:13:20|15648|15644|15648.3|15644.3|15648.9|15644.9|15647.7|15643.7|1500
1625804010000|2021-07-09 04:13:30|15646.6|15642.6|15647.5|15643.5|15648|15644|15646.6|15642.6|2600
1625804020000|2021-07-09 04:13:40|15647.6|15643.6|15649.1|15645.1|15649.1|15645.1|15647.6|15643.6|500
1625804030000|2021-07-09 04:13:50|15649.3|15645.3|15648.9|15644.9|15650.2|15646.2|15647.9|15643.9|1150
1625804040000|2021-07-09 04:14:00|15649|15645|15649.4|15645.4|15650.1|15646.1|15648.9|15644.9|1300
1625804050000|2021-07-09 04:14:10|15649.6|15645.6|15648.1|15644.1|15650|15646|15647|15643|1650
1625804060000|2021-07-09 04:14:20|15647.7|15643.7|15651.4|15647.4|15651.4|15647.4|15646.8|15642.8|2000
1625804070000|2021-07-09 04:14:30|15652.3|15648.3|15653.2|15649.2|15653.2|15649.2|15651.4|15647.4|800
1625804080000|2021-07-09 04:14:40|15653|15649|15653.6|15649.6|15653.6|15649.6|15652.2|15648.2|2500
1625804090000|2021-07-09 04:14:50|15655.1|15651.1|15656.9|15652.9|15657.6|15653.6|15655.1|15651.1|1950
1625804100000|2021-07-09 04:15:00|15657.2|15653.2|15656|15652|15657.3|15653.3|15656|15652|2500
1625804110000|2021-07-09 04:15:10|15654.4|15650.4|15651.4|15647.4|15654.4|15650.4|15650.7|15646.7|6000
1625804120000|2021-07-09 04:15:20|15651.3|15647.3|15647.9|15643.9|15651.3|15647.3|15647.9|15643.9|3400
1625804130000|2021-07-09 04:15:30|15648.4|15644.4|15649.1|15645.1|15649.4|15645.4|15648.2|15644.2|1100
1625804140000|2021-07-09 04:15:40|15648.5|15644.5|15646.1|15642.1|15648.7|15644.7|15646.1|15642.1|900
1625804150000|2021-07-09 04:15:50|15645.1|15641.1|15641.2|15637.2|15645.1|15641.1|15641.2|15637.2|10400
1625804160000|2021-07-09 04:16:00|15640.4|15636.4|15640.1|15636.1|15641.1|15637.1|15639.4|15635.4|5200
1625804170000|2021-07-09 04:16:10|15639.7|15635.7|15638.6|15634.6|15640.6|15636.6|15638.2|15634.2|3750
1625804180000|2021-07-09 04:16:20|15638.5|15634.5|15640.1|15636.1|15642.1|15638.1|15638.5|15634.5|6000
1625804190000|2021-07-09 04:16:30|15639.9|15635.9|15641.3|15637.3|15641.3|15637.3|15639.5|15635.5|2450
1625804200000|2021-07-09 04:16:40|15641.1|15637.1|15642.2|15638.2|15642.6|15638.6|15641|15637|5850
1625804210000|2021-07-09 04:16:50|15644.1|15640.1|15645.7|15641.7|15646.5|15642.5|15644|15640|3200
1625804220000|2021-07-09 04:17:00|15644.9|15640.9|15645|15641|15645.2|15641.2|15643.5|15639.5|1750
1625804230000|2021-07-09 04:17:10|15646.1|15642.1|15646.9|15642.9|15646.9|15642.9|15643.9|15639.9|1650
1625804240000|2021-07-09 04:17:20|15646.3|15642.3|15647.6|15643.6|15647.8|15643.8|15646.3|15642.3|1100
1625804250000|2021-07-09 04:17:30|15647.8|15643.8|15648.8|15644.8|15649.2|15645.2|15647.8|15643.8|1450
1625804260000|2021-07-09 04:17:40|15648|15644|15650.9|15646.9|15651.3|15647.3|15648|15644|1500
1625804270000|2021-07-09 04:17:50|15650.5|15646.5|15650.3|15646.3|15650.6|15646.6|15650.2|15646.2|1500
1625804280000|2021-07-09 04:18:00|15651.1|15647.1|15651|15647|15652.1|15648.1|15651|15647|1950
1625804290000|2021-07-09 04:18:10|15650.2|15646.2|15650.8|15646.8|15651.7|15647.7|15650.1|15646.1|1700
1625804300000|2021-07-09 04:18:20|15651.2|15647.2|15646.3|15642.3|15651.2|15647.2|15643.9|15639.9|10550
1625804310000|2021-07-09 04:18:30|15646.5|15642.5|15646|15642|15648|15644|15645.6|15641.6|1400
1625804320000|2021-07-09 04:18:40|15645.7|15641.7|15643.1|15639.1|15645.7|15641.7|15643.1|15639.1|1050
1625804330000|2021-07-09 04:18:50|15643.4|15639.4|15644.1|15640.1|15644.1|15640.1|15643|15639|1400
1625804340000|2021-07-09 04:19:00|15645.1|15641.1|15642.6|15638.6|15645.3|15641.3|15641.9|15637.9|2550
1625804350000|2021-07-09 04:19:10|15642.9|15638.9|15644.6|15640.6|15645.4|15641.4|15642.9|15638.9|2950
1625804360000|2021-07-09 04:19:20|15647.1|15643.1|15646.8|15642.8|15647.8|15643.8|15645.2|15641.2|8700
1625804370000|2021-07-09 04:19:30|15646.7|15642.7|15648.6|15644.6|15648.6|15644.6|15646.3|15642.3|2000
1625804380000|2021-07-09 04:19:40|15648.9|15644.9|15645.1|15641.1|15648.9|15644.9|15645.1|15641.1|5450
1625804390000|2021-07-09 04:19:50|15645.8|15641.8|15646|15642|15646.6|15642.6|15645.8|15641.8|6100
1625804400000|2021-07-09 04:20:00|15645.1|15641.1|15646.6|15642.6|15646.6|15642.6|15645|15641|2300
1625804410000|2021-07-09 04:20:10|15646.4|15642.4|15649.1|15645.1|15649.3|15645.3|15646.4|15642.4|2200
1625804420000|2021-07-09 04:20:20|15649.5|15645.5|15649.5|15645.5|15650.5|15646.5|15649.5|15645.5|2200
1625804430000|2021-07-09 04:20:30|15650.5|15646.5|15651.7|15647.7|15651.7|15647.7|15649.4|15645.4|2700
1625804440000|2021-07-09 04:20:40|15651.5|15647.5|15649.1|15645.1|15651.5|15647.5|15649.1|15645.1|3750
1625804450000|2021-07-09 04:20:50|15648.9|15644.9|15649.2|15645.2|15649.4|15645.4|15648.2|15644.2|900
1625804460000|2021-07-09 04:21:00|15649.1|15645.1|15648.8|15644.8|15649.2|15645.2|15648.1|15644.1|1800
1625804470000|2021-07-09 04:21:10|15649.1|15645.1|15650.7|15646.7|15651.9|15647.9|15649.1|15645.1|3200
1625804480000|2021-07-09 04:21:20|15651|15647|15651.5|15647.5|15652.1|15648.1|15651|15647|550
1625804490000|2021-07-09 04:21:30|15651.9|15647.9|15653.8|15649.8|15653.9|15649.9|15651.9|15647.9|3950
1625804500000|2021-07-09 04:21:40|15654|15650|15653.9|15649.9|15654|15650|15652.7|15648.7|5900
1625804510000|2021-07-09 04:21:50|15653.7|15649.7|15655.1|15651.1|15655.1|15651.1|15653.7|15649.7|850
1625804520000|2021-07-09 04:22:00|15656.4|15652.4|15656.5|15652.5|15656.8|15652.8|15655.5|15651.5|2050
1625804530000|2021-07-09 04:22:10|15658.1|15654.1|15657.9|15653.9|15658.6|15654.6|15656.3|15652.3|4050
1625804540000|2021-07-09 04:22:20|15657.8|15653.8|15656.7|15652.7|15657.8|15653.8|15656.1|15652.1|4450
1625804550000|2021-07-09 04:22:30|15657.3|15653.3|15657.9|15653.9|15657.9|15653.9|15656.9|15652.9|1700
1625804560000|2021-07-09 04:22:40|15657.8|15653.8|15656.6|15652.6|15657.9|15653.9|15656.6|15652.6|3900
1625804570000|2021-07-09 04:22:50|15657.1|15653.1|15656.1|15652.1|15657.1|15653.1|15656.1|15652.1|4850
1625804580000|2021-07-09 04:23:00|15655.9|15651.9|15656.3|15652.3|15656.4|15652.4|15655.9|15651.9|1400
1625804590000|2021-07-09 04:23:10|15656.9|15652.9|15655.6|15651.6|15656.9|15652.9|15654.7|15650.7|3250
1625804600000|2021-07-09 04:23:20|15655.2|15651.2|15654.2|15650.2|15655.5|15651.5|15654.2|15650.2|2400
1625804610000|2021-07-09 04:23:30|15653.9|15649.9|15654|15650|15654.1|15650.1|15653.7|15649.7|2100
1625804620000|2021-07-09 04:23:40|15654.1|15650.1|15656.6|15652.6|15656.7|15652.7|15654|15650|5150
1625804630000|2021-07-09 04:23:50|15656.4|15652.4|15658.8|15654.8|15658.8|15654.8|15655.9|15651.9|4300
1625804640000|2021-07-09 04:24:00|15659.2|15655.2|15660.5|15656.5|15660.5|15656.5|15659.2|15655.2|2200
1625804650000|2021-07-09 04:24:10|15660.9|15656.9|15659.5|15655.5|15661.9|15657.9|15659.2|15655.2|7900
1625804660000|2021-07-09 04:24:20|15659.2|15655.2|15660.3|15656.3|15660.3|15656.3|15658.9|15654.9|1750
1625804670000|2021-07-09 04:24:30|15660.1|15656.1|15660.2|15656.2|15660.4|15656.4|15660.1|15656.1|1200
1625804680000|2021-07-09 04:24:40|15659.7|15655.7|15659.1|15655.1|15659.9|15655.9|15659.1|15655.1|4300
1625804690000|2021-07-09 04:24:50|15660.7|15656.7|15661.1|15657.1|15661.1|15657.1|15660.5|15656.5|1500
1625804700000|2021-07-09 04:25:00|15661.4|15657.4|15660.7|15656.7|15661.4|15657.4|15660.7|15656.7|1550
1625804710000|2021-07-09 04:25:10|15660.2|15656.2|15658.3|15654.3|15660.2|15656.2|15658.3|15654.3|3500
1625804720000|2021-07-09 04:25:20|15658.9|15654.9|15661.1|15657.1|15661.1|15657.1|15658.9|15654.9|1600
1625804730000|2021-07-09 04:25:30|15661.3|15657.3|15661.9|15657.9|15661.9|15657.9|15661.3|15657.3|2450
1625804740000|2021-07-09 04:25:40|15662.1|15658.1|15663.4|15659.4|15664.3|15660.3|15662|15658|7900
1625804750000|2021-07-09 04:25:50|15663.5|15659.5|15665.2|15661.2|15665.2|15661.2|15663.5|15659.5|4950
1625804760000|2021-07-09 04:26:00|15665.4|15661.4|15670.2|15666.2|15670.7|15666.7|15665.4|15661.4|19950
1625804770000|2021-07-09 04:26:10|15670.7|15666.7|15671.4|15667.4|15671.4|15667.4|15669.5|15665.5|4400
1625804780000|2021-07-09 04:26:20|15671.5|15667.5|15673.1|15669.1|15673.9|15669.9|15671.5|15667.5|8350
1625804790000|2021-07-09 04:26:30|15673|15669|15672.6|15668.6|15673|15669|15672.2|15668.2|3250
1625804800000|2021-07-09 04:26:40|15673.6|15669.6|15675.6|15671.6|15675.9|15671.9|15673.2|15669.2|4150
1625804810000|2021-07-09 04:26:50|15675.9|15671.9|15673.3|15669.3|15675.9|15671.9|15673.3|15669.3|5250
1625804820000|2021-07-09 04:27:00|15673.4|15669.4|15674|15670|15674.8|15670.8|15673.4|15669.4|5000
1625804830000|2021-07-09 04:27:10|15674.2|15670.2|15672.1|15668.1|15674.7|15670.7|15672.1|15668.1|4450
1625804840000|2021-07-09 04:27:20|15672.4|15668.4|15672.5|15668.5|15672.5|15668.5|15671.8|15667.8|6700
1625804850000|2021-07-09 04:27:30|15672|15668|15671.5|15667.5|15672|15668|15670.6|15666.6|12150
1625804860000|2021-07-09 04:27:40|15671|15667|15672.5|15668.5|15672.6|15668.6|15671|15667|15500
1625804870000|2021-07-09 04:27:50|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|5350
1625804880000|2021-07-09 04:28:00|15669.6|15665.6|15672.3|15668.3|15672.3|15668.3|15669.6|15665.6|19300
1625804890000|2021-07-09 04:28:10|15672.6|15668.6|15672.5|15668.5|15674.1|15670.1|15672.5|15668.5|24600
1625804900000|2021-07-09 04:28:20|15672.4|15668.4|15672.2|15668.2|15672.4|15668.4|15672.2|15668.2|2350
1625804910000|2021-07-09 04:28:30|15672.4|15668.4|15672|15668|15672.4|15668.4|15671.5|15667.5|5450
1625804920000|2021-07-09 04:28:40|15672.3|15668.3|15671.8|15667.8|15672.3|15668.3|15671.8|15667.8|1950
1625804930000|2021-07-09 04:28:50|15671.1|15667.1|15671.4|15667.4|15671.4|15667.4|15669.8|15665.8|6350
1625804940000|2021-07-09 04:29:00|15670.4|15666.4|15670.5|15666.5|15671.2|15667.2|15670.4|15666.4|4900
1625804950000|2021-07-09 04:29:10|15669.3|15665.3|15671.4|15667.4|15671.4|15667.4|15669.3|15665.3|7750
1625804960000|2021-07-09 04:29:20|15670.6|15666.6|15670.2|15666.2|15670.6|15666.6|15670|15666|9100
1625804970000|2021-07-09 04:29:30|15669.9|15665.9|15670.2|15666.2|15670.2|15666.2|15669.9|15665.9|3000
1625804980000|2021-07-09 04:29:40|15670.1|15666.1|15670|15666|15670.1|15666.1|15670|15666|1650
1625804990000|2021-07-09 04:29:50|15670.2|15666.2|15670.2|15666.2|15670.2|15666.2|15670|15666|450
1625805000000|2021-07-09 04:30:00|15670.4|15666.4|15672.6|15668.6|15672.6|15668.6|15670.2|15666.2|13300
1625805010000|2021-07-09 04:30:10|15672.5|15668.5|15676.4|15672.4|15676.4|15672.4|15672.5|15668.5|3200
1625805020000|2021-07-09 04:30:20|15676.8|15672.8|15677.9|15673.9|15677.9|15673.9|15676.8|15672.8|14900
1625805030000|2021-07-09 04:30:30|15678.6|15674.6|15682.7|15678.7|15682.8|15678.8|15678.6|15674.6|14250
1625805040000|2021-07-09 04:30:40|15681.3|15677.3|15680.2|15676.2|15681.4|15677.4|15679.5|15675.5|7250
1625805050000|2021-07-09 04:30:50|15680.6|15676.6|15682.1|15678.1|15682.1|15678.1|15680.5|15676.5|3450
1625805060000|2021-07-09 04:31:00|15682|15678|15685.4|15681.4|15685.4|15681.4|15682|15678|5350
1625805070000|2021-07-09 04:31:10|15685.9|15681.9|15684.5|15680.5|15686.1|15682.1|15684.2|15680.2|8400
1625805080000|2021-07-09 04:31:20|15684.3|15680.3|15683.1|15679.1|15684.3|15680.3|15682.9|15678.9|8000
1625805090000|2021-07-09 04:31:30|15683|15679|15681.9|15677.9|15683.2|15679.2|15681.5|15677.5|6750
1625805100000|2021-07-09 04:31:40|15682.2|15678.2|15684.9|15680.9|15684.9|15680.9|15681.6|15677.6|9600
1625805110000|2021-07-09 04:31:50|15684.1|15680.1|15685.8|15681.8|15686.2|15682.2|15684.1|15680.1|4850
1625805120000|2021-07-09 04:32:00|15686.1|15682.1|15686.3|15682.3|15686.5|15682.5|15685.8|15681.8|6150
1625805130000|2021-07-09 04:32:10|15686.4|15682.4|15686.9|15682.9|15687.2|15683.2|15686.4|15682.4|5050
1625805140000|2021-07-09 04:32:20|15686.7|15682.7|15684.9|15680.9|15686.7|15682.7|15684.2|15680.2|8400
1625805150000|2021-07-09 04:32:30|15684.4|15680.4|15685|15681|15686|15682|15684.4|15680.4|6000
1625805160000|2021-07-09 04:32:40|15684.9|15680.9|15685.1|15681.1|15685.3|15681.3|15684.9|15680.9|2800
1625805170000|2021-07-09 04:32:50|15685|15681|15683.2|15679.2|15685|15681|15683.2|15679.2|5650
1625805180000|2021-07-09 04:33:00|15682.5|15678.5|15683.4|15679.4|15683.4|15679.4|15682.5|15678.5|2050
1625805190000|2021-07-09 04:33:10|15683.3|15679.3|15681.2|15677.2|15683.3|15679.3|15680.9|15676.9|3550
1625805200000|2021-07-09 04:33:20|15681.1|15677.1|15676.8|15672.8|15681.1|15677.1|15676.8|15672.8|7350
1625805210000|2021-07-09 04:33:30|15677.5|15673.5|15679.3|15675.3|15679.3|15675.3|15677.5|15673.5|5800
1625805220000|2021-07-09 04:33:40|15679.4|15675.4|15680.2|15676.2|15680.2|15676.2|15679.3|15675.3|1550
1625805230000|2021-07-09 04:33:50|15679.9|15675.9|15680.9|15676.9|15680.9|15676.9|15679.9|15675.9|1300
1625805240000|2021-07-09 04:34:00|15681.2|15677.2|15682|15678|15682|15678|15680.5|15676.5|2400
1625805250000|2021-07-09 04:34:10|15681.8|15677.8|15681.2|15677.2|15682.4|15678.4|15681.2|15677.2|2750
1625805260000|2021-07-09 04:34:20|15680.9|15676.9|15681.2|15677.2|15681.3|15677.3|15680.3|15676.3|4950
1625805270000|2021-07-09 04:34:30|15680.8|15676.8|15682.1|15678.1|15682.2|15678.2|15680.8|15676.8|1200
1625805280000|2021-07-09 04:34:40|15682|15678|15679.5|15675.5|15682|15678|15679.5|15675.5|2750
1625805290000|2021-07-09 04:34:50|15678.5|15674.5|15678.4|15674.4|15678.5|15674.5|15677.8|15673.8|4550
1625805300000|2021-07-09 04:35:00|15678.9|15674.9|15682|15678|15682.1|15678.1|15678.9|15674.9|2000
1625805310000|2021-07-09 04:35:10|15681.7|15677.7|15680.9|15676.9|15682.5|15678.5|15680.6|15676.6|2050
1625805320000|2021-07-09 04:35:20|15680.6|15676.6|15680.2|15676.2|15682|15678|15680.2|15676.2|3650
1625805330000|2021-07-09 04:35:30|15680|15676|15679.3|15675.3|15680|15676|15679.1|15675.1|2150
1625805340000|2021-07-09 04:35:40|15679.4|15675.4|15680|15676|15680.4|15676.4|15679.4|15675.4|750
1625805350000|2021-07-09 04:35:50|15680.2|15676.2|15681.8|15677.8|15682.5|15678.5|15679.9|15675.9|1300
1625805360000|2021-07-09 04:36:00|15682.2|15678.2|15687.2|15683.2|15687.2|15683.2|15682.2|15678.2|3050
1625805370000|2021-07-09 04:36:10|15685.2|15681.2|15684.1|15680.1|15685.2|15681.2|15683.1|15679.1|2650
1625805380000|2021-07-09 04:36:20|15683.7|15679.7|15683.8|15679.8|15684|15680|15683.4|15679.4|2350
1625805390000|2021-07-09 04:36:30|15682.8|15678.8|15682.1|15678.1|15682.8|15678.8|15681.7|15677.7|1250
1625805400000|2021-07-09 04:36:40|15682.3|15678.3|15682.4|15678.4|15683|15679|15682.3|15678.3|1050
1625805410000|2021-07-09 04:36:50|15682.3|15678.3|15683.4|15679.4|15683.4|15679.4|15682.3|15678.3|900
1625805420000|2021-07-09 04:37:00|15682.5|15678.5|15681.6|15677.6|15682.7|15678.7|15681.6|15677.6|2350
1625805430000|2021-07-09 04:37:10|15682|15678|15682.5|15678.5|15682.8|15678.8|15681.8|15677.8|400
1625805440000|2021-07-09 04:37:20|15682.3|15678.3|15678.7|15674.7|15682.3|15678.3|15678.7|15674.7|2300
1625805450000|2021-07-09 04:37:30|15678.9|15674.9|15677.8|15673.8|15678.9|15674.9|15677.8|15673.8|1100
1625805460000|2021-07-09 04:37:40|15678.8|15674.8|15683.2|15679.2|15683.2|15679.2|15678|15674|3100
1625805470000|2021-07-09 04:37:50|15683.3|15679.3|15683.3|15679.3|15683.7|15679.7|15683|15679|1700
1625805480000|2021-07-09 04:38:00|15683.1|15679.1|15682.2|15678.2|15684.1|15680.1|15681.9|15677.9|1850
1625805490000|2021-07-09 04:38:10|15682.1|15678.1|15681|15677|15682.8|15678.8|15680.8|15676.8|1300
1625805500000|2021-07-09 04:38:20|15680.5|15676.5|15681|15677|15681.6|15677.6|15680.1|15676.1|1400
1625805510000|2021-07-09 04:38:30|15679.8|15675.8|15679.8|15675.8|15680.3|15676.3|15679.8|15675.8|1350
1625805520000|2021-07-09 04:38:40|15679|15675|15681.4|15677.4|15681.4|15677.4|15678.8|15674.8|1300
1625805530000|2021-07-09 04:38:50|15681.2|15677.2|15680.1|15676.1|15681.2|15677.2|15680.1|15676.1|1450
1625805540000|2021-07-09 04:39:00|15679.4|15675.4|15679.6|15675.6|15679.9|15675.9|15679.4|15675.4|2500
1625805550000|2021-07-09 04:39:10|15679.2|15675.2|15682.8|15678.8|15682.9|15678.9|15678.6|15674.6|8600
1625805560000|2021-07-09 04:39:20|15682.7|15678.7|15683.1|15679.1|15683.1|15679.1|15681.9|15677.9|4250
1625805570000|2021-07-09 04:39:30|15683.4|15679.4|15684.2|15680.2|15684.2|15680.2|15683.4|15679.4|1200
1625805580000|2021-07-09 04:39:40|15684.1|15680.1|15683.6|15679.6|15684.1|15680.1|15683.3|15679.3|2950
1625805590000|2021-07-09 04:39:50|15683.7|15679.7|15681.4|15677.4|15683.7|15679.7|15681.4|15677.4|2750
1625805600000|2021-07-09 04:40:00|15681.5|15677.5|15681.9|15677.9|15682.4|15678.4|15681.5|15677.5|100
1625805610000|2021-07-09 04:40:10|15682.1|15678.1|15678.7|15674.7|15682.1|15678.1|15678.7|15674.7|3350
1625805620000|2021-07-09 04:40:20|15678.2|15674.2|15678|15674|15678.5|15674.5|15678|15674|950
1625805630000|2021-07-09 04:40:30|15677.7|15673.7|15673.5|15669.5|15677.7|15673.7|15672.8|15668.8|9950
1625805640000|2021-07-09 04:40:40|15673|15669|15674.6|15670.6|15674.8|15670.8|15673|15669|2500
1625805650000|2021-07-09 04:40:50|15675.1|15671.1|15673.6|15669.6|15675.3|15671.3|15673.6|15669.6|1200
1625805660000|2021-07-09 04:41:00|15673.2|15669.2|15671|15667|15673.2|15669.2|15671|15667|1450
1625805670000|2021-07-09 04:41:10|15670.1|15666.1|15669.6|15665.6|15670.7|15666.7|15668|15664|3850
1625805680000|2021-07-09 04:41:20|15669.5|15665.5|15671.4|15667.4|15671.5|15667.5|15669.3|15665.3|1700
1625805690000|2021-07-09 04:41:30|15671|15667|15671.5|15667.5|15671.5|15667.5|15670.2|15666.2|1450
1625805700000|2021-07-09 04:41:40|15671.4|15667.4|15672.3|15668.3|15672.4|15668.4|15671.4|15667.4|2250
1625805710000|2021-07-09 04:41:50|15671.7|15667.7|15670.1|15666.1|15671.8|15667.8|15670|15666|1300
1625805720000|2021-07-09 04:42:00|15669.3|15665.3|15668.8|15664.8|15669.3|15665.3|15668.6|15664.6|2050
1625805730000|2021-07-09 04:42:10|15669|15665|15672|15668|15672|15668|15669|15665|2400
1625805740000|2021-07-09 04:42:20|15672.4|15668.4|15673.6|15669.6|15673.6|15669.6|15672.4|15668.4|2350
1625805750000|2021-07-09 04:42:30|15673.4|15669.4|15673.3|15669.3|15673.6|15669.6|15673.3|15669.3|750
1625805760000|2021-07-09 04:42:40|15673.8|15669.8|15674|15670|15674.5|15670.5|15673.8|15669.8|250
1625805770000|2021-07-09 04:42:50|15674.2|15670.2|15673.4|15669.4|15674.6|15670.6|15673.4|15669.4|950
1625805780000|2021-07-09 04:43:00|15673.9|15669.9|15673.5|15669.5|15673.9|15669.9|15673.2|15669.2|400
1625805790000|2021-07-09 04:43:10|15673.7|15669.7|15673.6|15669.6|15673.7|15669.7|15673.5|15669.5|0
1625805800000|2021-07-09 04:43:20|15673.8|15669.8|15673.4|15669.4|15673.8|15669.8|15673.4|15669.4|350
1625805810000|2021-07-09 04:43:30|15673.8|15669.8|15674.9|15670.9|15674.9|15670.9|15673.8|15669.8|750
1625805820000|2021-07-09 04:43:40|15675|15671|15676.7|15672.7|15676.7|15672.7|15675|15671|500
1625805830000|2021-07-09 04:43:50|15676|15672|15676.7|15672.7|15676.7|15672.7|15675.3|15671.3|12000
1625805840000|2021-07-09 04:44:00|15675|15671|15675.5|15671.5|15675.5|15671.5|15673.5|15669.5|9500
1625805850000|2021-07-09 04:44:10|15676.7|15672.7|15675.3|15671.3|15677.2|15673.2|15674.8|15670.8|6100
1625805860000|2021-07-09 04:44:20|15675.5|15671.5|15674.6|15670.6|15676.5|15672.5|15674.6|15670.6|750
1625805870000|2021-07-09 04:44:30|15675|15671|15676.2|15672.2|15676.2|15672.2|15675|15671|500
1625805880000|2021-07-09 04:44:40|15676.8|15672.8|15678.1|15674.1|15678.1|15674.1|15676.8|15672.8|1900
1625805890000|2021-07-09 04:44:50|15678|15674|15676.8|15672.8|15678.1|15674.1|15676.5|15672.5|1600
1625805900000|2021-07-09 04:45:00|15676.9|15672.9|15675.9|15671.9|15677.7|15673.7|15675.9|15671.9|1900
1625805910000|2021-07-09 04:45:10|15676.5|15672.5|15676.6|15672.6|15676.6|15672.6|15676.1|15672.1|800
1625805920000|2021-07-09 04:45:20|15676.2|15672.2|15675.7|15671.7|15676.2|15672.2|15675.7|15671.7|1000
1625805930000|2021-07-09 04:45:30|15676.1|15672.1|15673.1|15669.1|15676.1|15672.1|15673.1|15669.1|800
1625805940000|2021-07-09 04:45:40|15672.9|15668.9|15671.7|15667.7|15673.3|15669.3|15671.7|15667.7|1650
1625805950000|2021-07-09 04:45:50|15671.6|15667.6|15671.7|15667.7|15672.2|15668.2|15671.6|15667.6|1400
1625805960000|2021-07-09 04:46:00|15672.1|15668.1|15671.7|15667.7|15672.3|15668.3|15671.2|15667.2|3150
1625805970000|2021-07-09 04:46:10|15671.6|15667.6|15673.1|15669.1|15673.1|15669.1|15671.5|15667.5|1650
1625805980000|2021-07-09 04:46:20|15673.3|15669.3|15674.1|15670.1|15674.6|15670.6|15673.3|15669.3|300
1625805990000|2021-07-09 04:46:30|15674.3|15670.3|15674.7|15670.7|15675.4|15671.4|15674.3|15670.3|1400
1625806000000|2021-07-09 04:46:40|15675.1|15671.1|15676.1|15672.1|15676.1|15672.1|15675.1|15671.1|250
1625806010000|2021-07-09 04:46:50|15676.3|15672.3|15678|15674|15678|15674|15676.3|15672.3|1300
1625806020000|2021-07-09 04:47:00|15677.6|15673.6|15678.1|15674.1|15678.1|15674.1|15677.1|15673.1|200
1625806030000|2021-07-09 04:47:10|15677.7|15673.7|15678|15674|15678|15674|15677.5|15673.5|850
1625806040000|2021-07-09 04:47:20|15678.1|15674.1|15679.4|15675.4|15679.6|15675.6|15678.1|15674.1|900
1625806050000|2021-07-09 04:47:30|15679.5|15675.5|15679.9|15675.9|15679.9|15675.9|15679|15675|2300
1625806060000|2021-07-09 04:47:40|15680.5|15676.5|15681|15677|15681|15677|15679.6|15675.6|1550
1625806070000|2021-07-09 04:47:50|15681.2|15677.2|15679.6|15675.6|15681.4|15677.4|15679.6|15675.6|1350
1625806080000|2021-07-09 04:48:00|15678.6|15674.6|15680.6|15676.6|15680.7|15676.7|15678.6|15674.6|850
1625806090000|2021-07-09 04:48:10|15680.4|15676.4|15680.1|15676.1|15680.6|15676.6|15679.7|15675.7|250
1625806100000|2021-07-09 04:48:20|15679.8|15675.8|15680.1|15676.1|15680.3|15676.3|15679.8|15675.8|500
1625806110000|2021-07-09 04:48:30|15679.6|15675.6|15678.4|15674.4|15679.6|15675.6|15678.4|15674.4|350
1625806120000|2021-07-09 04:48:40|15678.3|15674.3|15678.5|15674.5|15678.5|15674.5|15678|15674|250
1625806130000|2021-07-09 04:48:50|15678.3|15674.3|15678.6|15674.6|15679.1|15675.1|15677.8|15673.8|750
1625806140000|2021-07-09 04:49:00|15678.3|15674.3|15678.6|15674.6|15678.6|15674.6|15678.2|15674.2|350
1625806150000|2021-07-09 04:49:10|15678.5|15674.5|15679.9|15675.9|15679.9|15675.9|15678.1|15674.1|1300
1625806160000|2021-07-09 04:49:20|15679.8|15675.8|15684.3|15680.3|15684.3|15680.3|15679.8|15675.8|3650
1625806170000|2021-07-09 04:49:30|15684.4|15680.4|15682.7|15678.7|15684.5|15680.5|15682.7|15678.7|850
1625806180000|2021-07-09 04:49:40|15683.4|15679.4|15692.5|15688.5|15692.5|15688.5|15683.4|15679.4|20100
1625806190000|2021-07-09 04:49:50|15692.2|15688.2|15692.4|15688.4|15692.6|15688.6|15691.1|15687.1|2850
1625806200000|2021-07-09 04:50:00|15692.3|15688.3|15699|15695|15699.3|15695.3|15692.3|15688.3|26650
1625806210000|2021-07-09 04:50:10|15699.2|15695.2|15704.5|15700.5|15704.5|15700.5|15699.2|15695.2|18100
1625806220000|2021-07-09 04:50:20|15703.4|15699.4|15700.9|15696.9|15703.4|15699.4|15700.2|15696.2|16050
1625806230000|2021-07-09 04:50:30|15702|15698|15700.3|15696.3|15703.4|15699.4|15700.2|15696.2|5250
1625806240000|2021-07-09 04:50:40|15700.2|15696.2|15700.2|15696.2|15701.4|15697.4|15699.9|15695.9|4500
1625806250000|2021-07-09 04:50:50|15699.7|15695.7|15699.7|15695.7|15700.2|15696.2|15699.3|15695.3|2600
1625806260000|2021-07-09 04:51:00|15701.2|15697.2|15705.4|15701.4|15706.3|15702.3|15701.2|15697.2|8750
1625806270000|2021-07-09 04:51:10|15706|15702|15708.6|15704.6|15709.6|15705.6|15706|15702|9850
1625806280000|2021-07-09 04:51:20|15709.9|15705.9|15713.9|15709.9|15714|15710|15709.9|15705.9|10150
1625806290000|2021-07-09 04:51:30|15713.6|15709.6|15710.3|15706.3|15713.6|15709.6|15709.9|15705.9|7600
1625806300000|2021-07-09 04:51:40|15710.1|15706.1|15707.1|15703.1|15711.5|15707.5|15707.1|15703.1|6900
1625806310000|2021-07-09 04:51:50|15707.4|15703.4|15707.1|15703.1|15707.4|15703.4|15706.9|15702.9|5150
1625806320000|2021-07-09 04:52:00|15707.2|15703.2|15704.9|15700.9|15708.5|15704.5|15704.8|15700.8|7950
1625806330000|2021-07-09 04:52:10|15704.7|15700.7|15706.2|15702.2|15706.5|15702.5|15703.5|15699.5|2550
1625806340000|2021-07-09 04:52:20|15705.9|15701.9|15708.1|15704.1|15709.9|15705.9|15705.6|15701.6|5850
1625806350000|2021-07-09 04:52:30|15707.4|15703.4|15707.4|15703.4|15708.7|15704.7|15706.6|15702.6|1750
1625806360000|2021-07-09 04:52:40|15707.1|15703.1|15708.6|15704.6|15709.8|15705.8|15707.1|15703.1|4450
1625806370000|2021-07-09 04:52:50|15708.5|15704.5|15706.6|15702.6|15708.5|15704.5|15706.6|15702.6|1750
1625806380000|2021-07-09 04:53:00|15706.5|15702.5|15706.4|15702.4|15708.5|15704.5|15706.2|15702.2|4250
1625806390000|2021-07-09 04:53:10|15706.6|15702.6|15709.6|15705.6|15709.6|15705.6|15706.4|15702.4|3150
1625806400000|2021-07-09 04:53:20|15709.5|15705.5|15710.5|15706.5|15710.8|15706.8|15709.3|15705.3|1200
1625806410000|2021-07-09 04:53:30|15708.8|15704.8|15708.6|15704.6|15710.3|15706.3|15707.3|15703.3|2450
1625806420000|2021-07-09 04:53:40|15708.4|15704.4|15707.9|15703.9|15708.6|15704.6|15706.5|15702.5|2750
1625806430000|2021-07-09 04:53:50|15708.4|15704.4|15708.1|15704.1|15708.9|15704.9|15707.4|15703.4|2250
1625806440000|2021-07-09 04:54:00|15707.7|15703.7|15706.9|15702.9|15708.3|15704.3|15706.9|15702.9|1300
1625806450000|2021-07-09 04:54:10|15706.2|15702.2|15711.9|15707.9|15712.2|15708.2|15706.2|15702.2|14600
1625806460000|2021-07-09 04:54:20|15710.4|15706.4|15708.5|15704.5|15712.2|15708.2|15708.5|15704.5|3300
1625806470000|2021-07-09 04:54:30|15708.8|15704.8|15709.5|15705.5|15709.7|15705.7|15708|15704|4100
1625806480000|2021-07-09 04:54:40|15709.2|15705.2|15710.7|15706.7|15711.3|15707.3|15709.2|15705.2|16050
1625806490000|2021-07-09 04:54:50|15711.1|15707.1|15710.4|15706.4|15711.2|15707.2|15710.4|15706.4|4000
1625806500000|2021-07-09 04:55:00|15710.7|15706.7|15718.6|15714.6|15719.1|15715.1|15710.4|15706.4|12100
1625806510000|2021-07-09 04:55:10|15718.2|15714.2|15711.7|15707.7|15718.2|15714.2|15711.7|15707.7|4650
1625806520000|2021-07-09 04:55:20|15712.1|15708.1|15715.6|15711.6|15715.6|15711.6|15710.9|15706.9|3950
1625806530000|2021-07-09 04:55:30|15716.5|15712.5|15715.9|15711.9|15718|15714|15715.9|15711.9|3000
1625806540000|2021-07-09 04:55:40|15716.1|15712.1|15714.6|15710.6|15716.3|15712.3|15714.6|15710.6|2850
1625806550000|2021-07-09 04:55:50|15714.5|15710.5|15713.7|15709.7|15714.8|15710.8|15712.7|15708.7|2350
1625806560000|2021-07-09 04:56:00|15714.6|15710.6|15717|15713|15717|15713|15714.6|15710.6|5200
1625806570000|2021-07-09 04:56:10|15717.1|15713.1|15719|15715|15719.9|15715.9|15717|15713|3400
1625806580000|2021-07-09 04:56:20|15719.8|15715.8|15717.4|15713.4|15719.8|15715.8|15717.1|15713.1|2550
1625806590000|2021-07-09 04:56:30|15718|15714|15716.9|15712.9|15718.2|15714.2|15716.9|15712.9|2350
1625806600000|2021-07-09 04:56:40|15714.9|15710.9|15713.4|15709.4|15717.1|15713.1|15713.4|15709.4|5250
1625806610000|2021-07-09 04:56:50|15714.6|15710.6|15712.2|15708.2|15715.2|15711.2|15712.2|15708.2|3000
1625806620000|2021-07-09 04:57:00|15712.1|15708.1|15712.5|15708.5|15712.5|15708.5|15711.4|15707.4|1200
1625806630000|2021-07-09 04:57:10|15713.4|15709.4|15716.7|15712.7|15716.7|15712.7|15713.4|15709.4|3550
1625806640000|2021-07-09 04:57:20|15718.1|15714.1|15719.4|15715.4|15719.7|15715.7|15718.1|15714.1|3200
1625806650000|2021-07-09 04:57:30|15719.1|15715.1|15718.1|15714.1|15719.1|15715.1|15717.7|15713.7|26600
1625806660000|2021-07-09 04:57:40|15717.9|15713.9|15718|15714|15718.1|15714.1|15716.8|15712.8|4700
1625806670000|2021-07-09 04:57:50|15717.9|15713.9|15718.1|15714.1|15718.4|15714.4|15717.9|15713.9|3250
1625806680000|2021-07-09 04:58:00|15718.5|15714.5|15718.2|15714.2|15718.5|15714.5|15717.7|15713.7|5100
1625806690000|2021-07-09 04:58:10|15718|15714|15717.7|15713.7|15718|15714|15717.6|15713.6|13250
1625806700000|2021-07-09 04:58:20|15718.1|15714.1|15717.1|15713.1|15718.1|15714.1|15716.5|15712.5|3100
1625806710000|2021-07-09 04:58:30|15717|15713|15715.8|15711.8|15717|15713|15715.7|15711.7|7500
1625806720000|2021-07-09 04:58:40|15716.3|15712.3|15715.8|15711.8|15716.3|15712.3|15715.8|15711.8|2150
1625806730000|2021-07-09 04:58:50|15716|15712|15717.1|15713.1|15717.1|15713.1|15715.6|15711.6|3650
1625806740000|2021-07-09 04:59:00|15717|15713|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|7450
1625806750000|2021-07-09 04:59:10|15717|15713|15717.1|15713.1|15718.1|15714.1|15716.8|15712.8|6100
1625806760000|2021-07-09 04:59:20|15716.8|15712.8|15717.1|15713.1|15717.1|15713.1|15716.6|15712.6|9700
1625806770000|2021-07-09 04:59:30|15717|15713|15716.1|15712.1|15717|15713|15716.1|15712.1|5600
1625806780000|2021-07-09 04:59:40|15717.2|15713.2|15720.1|15716.1|15720.1|15716.1|15716.9|15712.9|2350
1625806790000|2021-07-09 04:59:50|15719.1|15715.1|15718.7|15714.7|15720.3|15716.3|15718.7|15714.7|2700
1625806800000|2021-07-09 05:00:00|15718.9|15714.9|15718.6|15714.6|15721.8|15717.8|15718.4|15714.4|23700
1625806810000|2021-07-09 05:00:10|15718|15714|15716.8|15712.8|15718|15714|15716.7|15712.7|2600
1625806820000|2021-07-09 05:00:20|15718.7|15714.7|15716.7|15712.7|15718.7|15714.7|15716.7|15712.7|4250
1625806830000|2021-07-09 05:00:30|15716.6|15712.6|15717.2|15713.2|15718.6|15714.6|15716.1|15712.1|3300
1625806840000|2021-07-09 05:00:40|15715.7|15711.7|15715.6|15711.6|15715.7|15711.7|15715.1|15711.1|2300
1625806850000|2021-07-09 05:00:50|15716|15712|15714.1|15710.1|15716.7|15712.7|15714.1|15710.1|5650
1625806860000|2021-07-09 05:01:00|15713.8|15709.8|15712.9|15708.9|15713.9|15709.9|15712.7|15708.7|2050
1625806870000|2021-07-09 05:01:10|15713.1|15709.1|15713.1|15709.1|15713.9|15709.9|15713.1|15709.1|2850
1625806880000|2021-07-09 05:01:20|15712.7|15708.7|15712.3|15708.3|15712.7|15708.7|15712.1|15708.1|1900
1625806890000|2021-07-09 05:01:30|15712.6|15708.6|15715.4|15711.4|15715.4|15711.4|15711.6|15707.6|9250
1625806900000|2021-07-09 05:01:40|15715.3|15711.3|15715.2|15711.2|15715.5|15711.5|15714.9|15710.9|2400
1625806910000|2021-07-09 05:01:50|15715.4|15711.4|15713.2|15709.2|15715.6|15711.6|15713.1|15709.1|1450
1625806920000|2021-07-09 05:02:00|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15712.6|15708.6|3150
1625806930000|2021-07-09 05:02:10|15712.9|15708.9|15711.6|15707.6|15712.9|15708.9|15711.6|15707.6|600
1625806940000|2021-07-09 05:02:20|15710.7|15706.7|15709.9|15705.9|15711.1|15707.1|15709.7|15705.7|7400
1625806950000|2021-07-09 05:02:30|15709.5|15705.5|15710.9|15706.9|15710.9|15706.9|15709.3|15705.3|850
1625806960000|2021-07-09 05:02:40|15709.8|15705.8|15709.4|15705.4|15709.9|15705.9|15709.2|15705.2|2600
1625806970000|2021-07-09 05:02:50|15709.8|15705.8|15710.1|15706.1|15710.9|15706.9|15709.8|15705.8|2750
1625806980000|2021-07-09 05:03:00|15709.1|15705.1|15708.5|15704.5|15709.1|15705.1|15708.5|15704.5|1000
1625806990000|2021-07-09 05:03:10|15709.1|15705.1|15709|15705|15709.1|15705.1|15708.9|15704.9|1750
1625807000000|2021-07-09 05:03:20|15711.8|15707.8|15710.8|15706.8|15711.8|15707.8|15710.8|15706.8|4100
1625807010000|2021-07-09 05:03:30|15710.1|15706.1|15710.2|15706.2|15712.1|15708.1|15710.1|15706.1|1100
1625807020000|2021-07-09 05:03:40|15710.9|15706.9|15713.5|15709.5|15714|15710|15710.9|15706.9|3300
1625807030000|2021-07-09 05:03:50|15713.7|15709.7|15711.8|15707.8|15714|15710|15711.8|15707.8|1450
1625807040000|2021-07-09 05:04:00|15711.5|15707.5|15711.6|15707.6|15712.2|15708.2|15711.1|15707.1|2100
1625807050000|2021-07-09 05:04:10|15711.7|15707.7|15711.4|15707.4|15712.8|15708.8|15711.4|15707.4|2100
1625807060000|2021-07-09 05:04:20|15711.5|15707.5|15711.1|15707.1|15712.1|15708.1|15711.1|15707.1|900
1625807070000|2021-07-09 05:04:30|15711.2|15707.2|15711.1|15707.1|15711.5|15707.5|15711.1|15707.1|950
1625807080000|2021-07-09 05:04:40|15711|15707|15711.7|15707.7|15711.7|15707.7|15711|15707|1050
1625807090000|2021-07-09 05:04:50|15712.4|15708.4|15714.6|15710.6|15714.6|15710.6|15711.9|15707.9|2350
1625807100000|2021-07-09 05:05:00|15714.7|15710.7|15718.5|15714.5|15718.5|15714.5|15714.7|15710.7|4550
1625807110000|2021-07-09 05:05:10|15718.6|15714.6|15723.6|15719.6|15723.6|15719.6|15718.6|15714.6|16500
1625807120000|2021-07-09 05:05:20|15724.1|15720.1|15726.2|15722.2|15726.3|15722.3|15724.1|15720.1|5850
1625807130000|2021-07-09 05:05:30|15727.3|15723.3|15731.3|15727.3|15734.4|15730.4|15727.3|15723.3|22700
1625807140000|2021-07-09 05:05:40|15732.8|15728.8|15733.1|15729.1|15733.1|15729.1|15729.7|15725.7|8450
1625807150000|2021-07-09 05:05:50|15732.8|15728.8|15732.2|15728.2|15733.1|15729.1|15728.6|15724.6|4250
1625807160000|2021-07-09 05:06:00|15732.4|15728.4|15734.9|15730.9|15735.5|15731.5|15732.4|15728.4|8350
1625807170000|2021-07-09 05:06:10|15733.8|15729.8|15735.1|15731.1|15735.5|15731.5|15732.7|15728.7|9250
1625807180000|2021-07-09 05:06:20|15735.2|15731.2|15732.7|15728.7|15735.5|15731.5|15732.7|15728.7|4800
1625807190000|2021-07-09 05:06:30|15729.9|15725.9|15733.5|15729.5|15734.9|15730.9|15729.7|15725.7|8150
1625807200000|2021-07-09 05:06:40|15733.7|15729.7|15731.1|15727.1|15733.7|15729.7|15731.1|15727.1|3450
1625807210000|2021-07-09 05:06:50|15729.6|15725.6|15731.1|15727.1|15731.7|15727.7|15729.2|15725.2|12200
1625807220000|2021-07-09 05:07:00|15731.2|15727.2|15733.6|15729.6|15734.4|15730.4|15731.2|15727.2|5250
1625807230000|2021-07-09 05:07:10|15733.3|15729.3|15732.2|15728.2|15734.4|15730.4|15732.1|15728.1|6350
1625807240000|2021-07-09 05:07:20|15732|15728|15733.6|15729.6|15734.4|15730.4|15730.2|15726.2|6000
1625807250000|2021-07-09 05:07:30|15734.1|15730.1|15732.9|15728.9|15734.3|15730.3|15732.1|15728.1|1950
1625807260000|2021-07-09 05:07:40|15732.8|15728.8|15730.4|15726.4|15732.8|15728.8|15730.4|15726.4|1850
1625807270000|2021-07-09 05:07:50|15731.2|15727.2|15731.2|15727.2|15731.2|15727.2|15729.6|15725.6|2800
1625807280000|2021-07-09 05:08:00|15731.3|15727.3|15733.4|15729.4|15734.8|15730.8|15731.3|15727.3|4750
1625807290000|2021-07-09 05:08:10|15733.9|15729.9|15732.8|15728.8|15735.3|15731.3|15732.8|15728.8|3800
1625807300000|2021-07-09 05:08:20|15730.9|15726.9|15732|15728|15733.3|15729.3|15730.9|15726.9|3300
1625807310000|2021-07-09 05:08:30|15730.8|15726.8|15734.3|15730.3|15734.3|15730.3|15730.8|15726.8|6600
1625807320000|2021-07-09 05:08:40|15734.4|15730.4|15736.7|15732.7|15736.7|15732.7|15734.4|15730.4|5900
1625807330000|2021-07-09 05:08:50|15736|15732|15735.4|15731.4|15736.2|15732.2|15735.4|15731.4|1750
1625807340000|2021-07-09 05:09:00|15736.3|15732.3|15735|15731|15736.3|15732.3|15735|15731|1350
1625807350000|2021-07-09 05:09:10|15735.2|15731.2|15736|15732|15739.4|15735.4|15735.2|15731.2|17000
1625807360000|2021-07-09 05:09:20|15736.7|15732.7|15739.2|15735.2|15739.2|15735.2|15736.2|15732.2|8650
1625807370000|2021-07-09 05:09:30|15737.5|15733.5|15740.3|15736.3|15742.3|15738.3|15737.5|15733.5|26100
1625807380000|2021-07-09 05:09:40|15739.5|15735.5|15739.5|15735.5|15740.8|15736.8|15739.2|15735.2|2750
1625807390000|2021-07-09 05:09:50|15739.6|15735.6|15737.4|15733.4|15739.6|15735.6|15736.6|15732.6|2550
1625807400000|2021-07-09 05:10:00|15738.4|15734.4|15738.9|15734.9|15739.9|15735.9|15738.4|15734.4|3600
1625807410000|2021-07-09 05:10:10|15738.3|15734.3|15735.7|15731.7|15738.3|15734.3|15735.7|15731.7|4750
1625807420000|2021-07-09 05:10:20|15735.9|15731.9|15736.4|15732.4|15736.4|15732.4|15735.7|15731.7|1050
1625807430000|2021-07-09 05:10:30|15735.8|15731.8|15735.6|15731.6|15736.4|15732.4|15735.1|15731.1|6300
1625807440000|2021-07-09 05:10:40|15735.1|15731.1|15735.2|15731.2|15735.2|15731.2|15734.9|15730.9|11700
1625807450000|2021-07-09 05:10:50|15735.1|15731.1|15733.4|15729.4|15735.8|15731.8|15733.4|15729.4|4850
1625807460000|2021-07-09 05:11:00|15733|15729|15739|15735|15739|15735|15733|15729|7000
1625807470000|2021-07-09 05:11:10|15739.2|15735.2|15737.7|15733.7|15739.2|15735.2|15736.9|15732.9|3950
1625807480000|2021-07-09 05:11:20|15739|15735|15740.5|15736.5|15740.5|15736.5|15738.6|15734.6|1600
1625807490000|2021-07-09 05:11:30|15740.6|15736.6|15742.3|15738.3|15742.3|15738.3|15740.2|15736.2|15600
1625807500000|2021-07-09 05:11:40|15742.2|15738.2|15744.2|15740.2|15746.7|15742.7|15742.2|15738.2|15500
1625807510000|2021-07-09 05:11:50|15743.8|15739.8|15742.8|15738.8|15744.1|15740.1|15742.8|15738.8|5600
1625807520000|2021-07-09 05:12:00|15743.2|15739.2|15741.7|15737.7|15743.7|15739.7|15741.7|15737.7|6400
1625807530000|2021-07-09 05:12:10|15741.9|15737.9|15741.5|15737.5|15742.3|15738.3|15741.5|15737.5|7650
1625807540000|2021-07-09 05:12:20|15741.3|15737.3|15739.7|15735.7|15742|15738|15739.6|15735.6|4350
1625807550000|2021-07-09 05:12:30|15739.2|15735.2|15739.1|15735.1|15739.9|15735.9|15739.1|15735.1|1100
1625807560000|2021-07-09 05:12:40|15738|15734|15738.3|15734.3|15738.5|15734.5|15738|15734|3950
1625807570000|2021-07-09 05:12:50|15738.4|15734.4|15738|15734|15738.4|15734.4|15738|15734|2350
1625807580000|2021-07-09 05:13:00|15738.4|15734.4|15737.3|15733.3|15738.4|15734.4|15737.1|15733.1|7900
1625807590000|2021-07-09 05:13:10|15737.1|15733.1|15736.7|15732.7|15737.4|15733.4|15736.7|15732.7|2400
1625807600000|2021-07-09 05:13:20|15737.1|15733.1|15738.8|15734.8|15738.9|15734.9|15737.1|15733.1|1250
1625807610000|2021-07-09 05:13:30|15738|15734|15734.7|15730.7|15738.2|15734.2|15734.4|15730.4|2950
1625807620000|2021-07-09 05:13:40|15735.4|15731.4|15738.9|15734.9|15738.9|15734.9|15735.4|15731.4|6300
1625807630000|2021-07-09 05:13:50|15738.8|15734.8|15737.3|15733.3|15738.9|15734.9|15737.1|15733.1|2900
1625807640000|2021-07-09 05:14:00|15737.6|15733.6|15740.3|15736.3|15740.8|15736.8|15737.5|15733.5|11350
1625807650000|2021-07-09 05:14:10|15740.4|15736.4|15742.1|15738.1|15742.1|15738.1|15740.4|15736.4|1150
1625807660000|2021-07-09 05:14:20|15741.9|15737.9|15740.8|15736.8|15742.1|15738.1|15740.4|15736.4|2500
1625807670000|2021-07-09 05:14:30|15741|15737|15740.8|15736.8|15742.9|15738.9|15740.8|15736.8|7950
1625807680000|2021-07-09 05:14:40|15740.4|15736.4|15739.3|15735.3|15740.4|15736.4|15738.4|15734.4|2800
1625807690000|2021-07-09 05:14:50|15739.7|15735.7|15739.3|15735.3|15740.1|15736.1|15739.3|15735.3|1650
1625807700000|2021-07-09 05:15:00|15739.4|15735.4|15740.4|15736.4|15742.2|15738.2|15739.4|15735.4|8100
1625807710000|2021-07-09 05:15:10|15740.8|15736.8|15739|15735|15741.9|15737.9|15739|15735|10300
1625807720000|2021-07-09 05:15:20|15739.7|15735.7|15738.8|15734.8|15740.8|15736.8|15738.8|15734.8|3300
1625807730000|2021-07-09 05:15:30|15738.7|15734.7|15738.8|15734.8|15738.8|15734.8|15737.7|15733.7|3400
1625807740000|2021-07-09 05:15:40|15739.3|15735.3|15737|15733|15739.3|15735.3|15737|15733|4150
1625807750000|2021-07-09 05:15:50|15736.7|15732.7|15734.8|15730.8|15736.7|15732.7|15734.8|15730.8|2900
1625807760000|2021-07-09 05:16:00|15735.1|15731.1|15739|15735|15739|15735|15735.1|15731.1|1650
1625807770000|2021-07-09 05:16:10|15737.4|15733.4|15737.1|15733.1|15737.5|15733.5|15736.9|15732.9|950
1625807780000|2021-07-09 05:16:20|15736.3|15732.3|15736|15732|15736.3|15732.3|15736|15732|1050
1625807790000|2021-07-09 05:16:30|15735.5|15731.5|15734|15730|15735.5|15731.5|15733.6|15729.6|2950
1625807800000|2021-07-09 05:16:40|15734.7|15730.7|15732.8|15728.8|15734.7|15730.7|15732.8|15728.8|3300
1625807810000|2021-07-09 05:16:50|15732.4|15728.4|15731.8|15727.8|15733|15729|15731.8|15727.8|8250
1625807820000|2021-07-09 05:17:00|15731.7|15727.7|15733.5|15729.5|15734.9|15730.9|15731.7|15727.7|3500
1625807830000|2021-07-09 05:17:10|15732.9|15728.9|15732.8|15728.8|15733.4|15729.4|15732.8|15728.8|1550
1625807840000|2021-07-09 05:17:20|15732.5|15728.5|15731.7|15727.7|15732.5|15728.5|15731.7|15727.7|1250
1625807850000|2021-07-09 05:17:30|15731.6|15727.6|15731.2|15727.2|15731.6|15727.6|15731.1|15727.1|1600
1625807860000|2021-07-09 05:17:40|15732.2|15728.2|15731.1|15727.1|15732.9|15728.9|15731.1|15727.1|3100
1625807870000|2021-07-09 05:17:50|15732|15728|15731.1|15727.1|15732|15728|15730.8|15726.8|1600
1625807880000|2021-07-09 05:18:00|15730.8|15726.8|15730.9|15726.9|15731.4|15727.4|15730.8|15726.8|2550
1625807890000|2021-07-09 05:18:10|15731|15727|15730.1|15726.1|15731.1|15727.1|15729.7|15725.7|9450
1625807900000|2021-07-09 05:18:20|15730.5|15726.5|15729.4|15725.4|15730.5|15726.5|15729.4|15725.4|1500
1625807910000|2021-07-09 05:18:30|15729.5|15725.5|15730.5|15726.5|15731.2|15727.2|15729.5|15725.5|1550
1625807920000|2021-07-09 05:18:40|15732.3|15728.3|15731.3|15727.3|15732.4|15728.4|15731.3|15727.3|1750
1625807930000|2021-07-09 05:18:50|15731.4|15727.4|15730.7|15726.7|15731.6|15727.6|15730.7|15726.7|600
1625807940000|2021-07-09 05:19:00|15731.9|15727.9|15731.9|15727.9|15732.1|15728.1|15731.5|15727.5|1550
1625807950000|2021-07-09 05:19:10|15731.8|15727.8|15732.2|15728.2|15732.3|15728.3|15731.1|15727.1|3950
1625807960000|2021-07-09 05:19:20|15732.4|15728.4|15732.3|15728.3|15732.4|15728.4|15731.9|15727.9|300
1625807970000|2021-07-09 05:19:30|15732.4|15728.4|15731.7|15727.7|15732.4|15728.4|15731.7|15727.7|2700
1625807980000|2021-07-09 05:19:40|15731.4|15727.4|15728.9|15724.9|15731.5|15727.5|15728.9|15724.9|3650
1625807990000|2021-07-09 05:19:50|15729.4|15725.4|15729.7|15725.7|15729.7|15725.7|15728|15724|9650
1625808000000|2021-07-09 05:20:00|15729.1|15725.1|15728.2|15724.2|15729.1|15725.1|15727.8|15723.8|4700
1625808010000|2021-07-09 05:20:10|15728.6|15724.6|15729.4|15725.4|15729.9|15725.9|15728.6|15724.6|2350
1625808020000|2021-07-09 05:20:20|15729.6|15725.6|15732.4|15728.4|15732.4|15728.4|15729.6|15725.6|1800
1625808030000|2021-07-09 05:20:30|15732.7|15728.7|15733.1|15729.1|15733.2|15729.2|15732.7|15728.7|5650
1625808040000|2021-07-09 05:20:40|15732.8|15728.8|15731.4|15727.4|15732.8|15728.8|15731.1|15727.1|1450
1625808050000|2021-07-09 05:20:50|15732.5|15728.5|15732.7|15728.7|15732.8|15728.8|15732.5|15728.5|4350
1625808060000|2021-07-09 05:21:00|15732.6|15728.6|15732.5|15728.5|15732.7|15728.7|15732.4|15728.4|7900
1625808070000|2021-07-09 05:21:10|15732.4|15728.4|15729.3|15725.3|15732.4|15728.4|15729.3|15725.3|5050
1625808080000|2021-07-09 05:21:20|15729.5|15725.5|15731.8|15727.8|15731.8|15727.8|15729.5|15725.5|8500
1625808090000|2021-07-09 05:21:30|15731.7|15727.7|15729.2|15725.2|15731.7|15727.7|15728.9|15724.9|8750
1625808100000|2021-07-09 05:21:40|15730|15726|15729.8|15725.8|15730|15726|15729.7|15725.7|3150
1625808110000|2021-07-09 05:21:50|15730|15726|15729|15725|15730|15726|15729|15725|2050
1625808120000|2021-07-09 05:22:00|15728.9|15724.9|15726.9|15722.9|15728.9|15724.9|15725.2|15721.2|9750
1625808130000|2021-07-09 05:22:10|15726.6|15722.6|15725.6|15721.6|15726.7|15722.7|15724.5|15720.5|4600
1625808140000|2021-07-09 05:22:20|15724|15720|15723|15719|15724|15720|15723|15719|6500
1625808150000|2021-07-09 05:22:30|15722.9|15718.9|15721.8|15717.8|15722.9|15718.9|15721.8|15717.8|4600
1625808160000|2021-07-09 05:22:40|15721.7|15717.7|15721.7|15717.7|15721.8|15717.8|15721.5|15717.5|2050
1625808170000|2021-07-09 05:22:50|15721.5|15717.5|15717.4|15713.4|15721.5|15717.5|15717.4|15713.4|9800
1625808180000|2021-07-09 05:23:00|15719.7|15715.7|15718.2|15714.2|15720.2|15716.2|15717.4|15713.4|21700
1625808190000|2021-07-09 05:23:10|15717.1|15713.1|15716|15712|15717.1|15713.1|15714.4|15710.4|7250
1625808200000|2021-07-09 05:23:20|15715.6|15711.6|15717.4|15713.4|15717.4|15713.4|15715.6|15711.6|800
1625808210000|2021-07-09 05:23:30|15718.4|15714.4|15717.9|15713.9|15719|15715|15717.9|15713.9|3850
1625808220000|2021-07-09 05:23:40|15717.8|15713.8|15716.6|15712.6|15717.8|15713.8|15716.6|15712.6|950
1625808230000|2021-07-09 05:23:50|15716.1|15712.1|15716.7|15712.7|15717|15713|15715.4|15711.4|2900
1625808240000|2021-07-09 05:24:00|15716.8|15712.8|15719.9|15715.9|15720|15716|15716.4|15712.4|1350
1625808250000|2021-07-09 05:24:10|15719.2|15715.2|15720.5|15716.5|15721.9|15717.9|15719.2|15715.2|6000
1625808260000|2021-07-09 05:24:20|15720.1|15716.1|15719.8|15715.8|15721|15717|15719.8|15715.8|2750
1625808270000|2021-07-09 05:24:30|15719.6|15715.6|15719.4|15715.4|15720.6|15716.6|15719.4|15715.4|800
1625808280000|2021-07-09 05:24:40|15719.2|15715.2|15718.2|15714.2|15719.2|15715.2|15717.1|15713.1|2250
1625808290000|2021-07-09 05:24:50|15719.2|15715.2|15719.4|15715.4|15719.4|15715.4|15719.1|15715.1|500
1625808300000|2021-07-09 05:25:00|15720.4|15716.4|15718.9|15714.9|15720.4|15716.4|15718.9|15714.9|850
1625808310000|2021-07-09 05:25:10|15718.7|15714.7|15718.8|15714.8|15719.6|15715.6|15718.7|15714.7|1200
1625808320000|2021-07-09 05:25:20|15718.9|15714.9|15719.8|15715.8|15719.9|15715.9|15718.9|15714.9|850
1625808330000|2021-07-09 05:25:30|15719.5|15715.5|15718.1|15714.1|15719.5|15715.5|15718.1|15714.1|1500
1625808340000|2021-07-09 05:25:40|15718.4|15714.4|15718.1|15714.1|15718.9|15714.9|15717.3|15713.3|750
1625808350000|2021-07-09 05:25:50|15717.2|15713.2|15715.1|15711.1|15717.2|15713.2|15714.7|15710.7|1450
1625808360000|2021-07-09 05:26:00|15714.1|15710.1|15714.8|15710.8|15715.4|15711.4|15714.1|15710.1|3900
1625808370000|2021-07-09 05:26:10|15714.4|15710.4|15714.2|15710.2|15714.8|15710.8|15714.1|15710.1|400
1625808380000|2021-07-09 05:26:20|15714.5|15710.5|15715.1|15711.1|15715.3|15711.3|15714.5|15710.5|1000
1625808390000|2021-07-09 05:26:30|15715.6|15711.6|15717.7|15713.7|15717.9|15713.9|15715.6|15711.6|400
1625808400000|2021-07-09 05:26:40|15718.4|15714.4|15720.3|15716.3|15720.3|15716.3|15718.2|15714.2|2900
1625808410000|2021-07-09 05:26:50|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1700
1625808420000|2021-07-09 05:27:00|15720.3|15716.3|15721.4|15717.4|15721.4|15717.4|15720.3|15716.3|1200
1625808430000|2021-07-09 05:27:10|15721.9|15717.9|15723.4|15719.4|15723.4|15719.4|15721.9|15717.9|3550
1625808440000|2021-07-09 05:27:20|15723.2|15719.2|15723.3|15719.3|15723.3|15719.3|15722.9|15718.9|950
1625808450000|2021-07-09 05:27:30|15722.8|15718.8|15723.2|15719.2|15723.8|15719.8|15722.6|15718.6|1350
1625808460000|2021-07-09 05:27:40|15723|15719|15723.2|15719.2|15723.2|15719.2|15723|15719|350
1625808470000|2021-07-09 05:27:50|15723.8|15719.8|15723.3|15719.3|15723.9|15719.9|15723.3|15719.3|1200
1625808480000|2021-07-09 05:28:00|15723.4|15719.4|15722.2|15718.2|15723.4|15719.4|15721.7|15717.7|700
1625808490000|2021-07-09 05:28:10|15721.6|15717.6|15720.5|15716.5|15722.1|15718.1|15720.4|15716.4|400
1625808500000|2021-07-09 05:28:20|15720.2|15716.2|15719.1|15715.1|15720.2|15716.2|15719.1|15715.1|600
1625808510000|2021-07-09 05:28:30|15718.9|15714.9|15720.3|15716.3|15720.3|15716.3|15718.8|15714.8|1050
1625808520000|2021-07-09 05:28:40|15720.4|15716.4|15720.3|15716.3|15721.9|15717.9|15720.3|15716.3|1650
1625808530000|2021-07-09 05:28:50|15719.8|15715.8|15719.8|15715.8|15720.1|15716.1|15719.5|15715.5|250
1625808540000|2021-07-09 05:29:00|15720.1|15716.1|15719.6|15715.6|15720.2|15716.2|15719.6|15715.6|950
1625808550000|2021-07-09 05:29:10|15719.7|15715.7|15718.2|15714.2|15719.7|15715.7|15718.2|15714.2|1650
1625808560000|2021-07-09 05:29:20|15715.8|15711.8|15716.1|15712.1|15716.6|15712.6|15715.8|15711.8|7150
1625808570000|2021-07-09 05:29:30|15716.2|15712.2|15714.2|15710.2|15716.2|15712.2|15714.2|15710.2|2650
1625808580000|2021-07-09 05:29:40|15714|15710|15711.9|15707.9|15714|15710|15711.3|15707.3|6700
1625808590000|2021-07-09 05:29:50|15712|15708|15710.2|15706.2|15712.2|15708.2|15710.2|15706.2|2000
1625808600000|2021-07-09 05:30:00|15709.2|15705.2|15711|15707|15711.6|15707.6|15709.2|15705.2|7450
1625808610000|2021-07-09 05:30:10|15711.1|15707.1|15709.2|15705.2|15711.3|15707.3|15709.1|15705.1|3500
1625808620000|2021-07-09 05:30:20|15709|15705|15710.4|15706.4|15710.4|15706.4|15709|15705|3650
1625808630000|2021-07-09 05:30:30|15710.6|15706.6|15704|15700|15710.6|15706.6|15703.5|15699.5|17100
1625808640000|2021-07-09 05:30:40|15705.3|15701.3|15705.4|15701.4|15706.1|15702.1|15705.3|15701.3|1850
1625808650000|2021-07-09 05:30:50|15705.8|15701.8|15706.6|15702.6|15706.8|15702.8|15705.2|15701.2|3200
1625808660000|2021-07-09 05:31:00|15706.9|15702.9|15705.2|15701.2|15706.9|15702.9|15704.8|15700.8|4150
1625808670000|2021-07-09 05:31:10|15705.6|15701.6|15702.9|15698.9|15705.6|15701.6|15702.9|15698.9|5050
1625808680000|2021-07-09 05:31:20|15702.6|15698.6|15703.1|15699.1|15704.4|15700.4|15702.6|15698.6|7200
1625808690000|2021-07-09 05:31:30|15703|15699|15702|15698|15703.4|15699.4|15702|15698|3600
1625808700000|2021-07-09 05:31:40|15702.3|15698.3|15695.2|15691.2|15702.3|15698.3|15695.2|15691.2|12900
1625808710000|2021-07-09 05:31:50|15694.9|15690.9|15698.3|15694.3|15699|15695|15694.9|15690.9|2700
1625808720000|2021-07-09 05:32:00|15697.3|15693.3|15697|15693|15697.9|15693.9|15696.6|15692.6|1800
1625808730000|2021-07-09 05:32:10|15696.4|15692.4|15697.1|15693.1|15697.1|15693.1|15695.3|15691.3|3800
1625808740000|2021-07-09 05:32:20|15698|15694|15703|15699|15703|15699|15698|15694|2850
1625808750000|2021-07-09 05:32:30|15703.2|15699.2|15703.1|15699.1|15703.9|15699.9|15701.9|15697.9|2750
1625808760000|2021-07-09 05:32:40|15704.9|15700.9|15701.7|15697.7|15704.9|15700.9|15701|15697|2500
1625808770000|2021-07-09 05:32:50|15702.9|15698.9|15703.3|15699.3|15703.3|15699.3|15702.2|15698.2|1800
1625808780000|2021-07-09 05:33:00|15702.7|15698.7|15704.8|15700.8|15704.8|15700.8|15702.7|15698.7|1200
1625808790000|2021-07-09 05:33:10|15705|15701|15705.4|15701.4|15705.4|15701.4|15704.4|15700.4|2600
1625808800000|2021-07-09 05:33:20|15705.7|15701.7|15708|15704|15708.1|15704.1|15705.7|15701.7|700
1625808810000|2021-07-09 05:33:30|15707.7|15703.7|15704.6|15700.6|15708.3|15704.3|15704.5|15700.5|2150
1625808820000|2021-07-09 05:33:40|15705.1|15701.1|15705.1|15701.1|15706|15702|15705.1|15701.1|400
1625808830000|2021-07-09 05:33:50|15705|15701|15704.7|15700.7|15705|15701|15704.5|15700.5|750
1625808840000|2021-07-09 05:34:00|15705|15701|15704.5|15700.5|15705.1|15701.1|15704.5|15700.5|1150
1625808850000|2021-07-09 05:34:10|15704.6|15700.6|15703.5|15699.5|15704.6|15700.6|15703.1|15699.1|5550
1625808860000|2021-07-09 05:34:20|15703.3|15699.3|15703.4|15699.4|15703.4|15699.4|15703.3|15699.3|450
1625808870000|2021-07-09 05:34:30|15703.5|15699.5|15703.5|15699.5|15703.5|15699.5|15703.4|15699.4|550
1625808880000|2021-07-09 05:34:40|15703.8|15699.8|15702.8|15698.8|15703.9|15699.9|15702.8|15698.8|2300
1625808890000|2021-07-09 05:34:50|15702.7|15698.7|15701.2|15697.2|15702.7|15698.7|15701.2|15697.2|2350
1625808900000|2021-07-09 05:35:00|15701.1|15697.1|15696.9|15692.9|15701.1|15697.1|15696.9|15692.9|3600
1625808910000|2021-07-09 05:35:10|15696.7|15692.7|15696.3|15692.3|15697.3|15693.3|15695.7|15691.7|3250
1625808920000|2021-07-09 05:35:20|15696.1|15692.1|15696|15692|15696.5|15692.5|15695.2|15691.2|3000
1625808930000|2021-07-09 05:35:30|15695.6|15691.6|15697.9|15693.9|15697.9|15693.9|15695.3|15691.3|3300
1625808940000|2021-07-09 05:35:40|15698.1|15694.1|15698.4|15694.4|15698.4|15694.4|15697.6|15693.6|600
1625808950000|2021-07-09 05:35:50|15698.8|15694.8|15699.9|15695.9|15700.8|15696.8|15698.8|15694.8|750
1625808960000|2021-07-09 05:36:00|15700.2|15696.2|15700.8|15696.8|15700.8|15696.8|15700.2|15696.2|300
1625808970000|2021-07-09 05:36:10|15700.4|15696.4|15699.2|15695.2|15700.4|15696.4|15698.7|15694.7|1100
1625808980000|2021-07-09 05:36:20|15699.6|15695.6|15701.5|15697.5|15701.5|15697.5|15699.3|15695.3|6100
1625808990000|2021-07-09 05:36:30|15701.3|15697.3|15703.2|15699.2|15703.3|15699.3|15701.3|15697.3|500
1625809000000|2021-07-09 05:36:40|15703.1|15699.1|15701.6|15697.6|15703.1|15699.1|15701.5|15697.5|1750
1625809010000|2021-07-09 05:36:50|15701.2|15697.2|15699.5|15695.5|15701.2|15697.2|15699.4|15695.4|1050
1625809020000|2021-07-09 05:37:00|15699.6|15695.6|15700|15696|15700|15696|15699.4|15695.4|500
1625809030000|2021-07-09 05:37:10|15700.2|15696.2|15700.9|15696.9|15700.9|15696.9|15700.1|15696.1|1650
1625809040000|2021-07-09 05:37:20|15701|15697|15701.4|15697.4|15701.4|15697.4|15701|15697|600
1625809050000|2021-07-09 05:37:30|15702.1|15698.1|15701.8|15697.8|15702.1|15698.1|15701.6|15697.6|1600
1625809060000|2021-07-09 05:37:40|15701.9|15697.9|15702.8|15698.8|15702.9|15698.9|15701.9|15697.9|650
1625809070000|2021-07-09 05:37:50|15702.9|15698.9|15698.8|15694.8|15702.9|15698.9|15698.8|15694.8|5600
1625809080000|2021-07-09 05:38:00|15699.2|15695.2|15700.1|15696.1|15700.1|15696.1|15699.2|15695.2|1050
1625809090000|2021-07-09 05:38:10|15700|15696|15701.9|15697.9|15701.9|15697.9|15700|15696|750
1625809100000|2021-07-09 05:38:20|15702.1|15698.1|15704.1|15700.1|15705.2|15701.2|15702.1|15698.1|1200
1625809110000|2021-07-09 05:38:30|15705.2|15701.2|15704.8|15700.8|15706.6|15702.6|15704.8|15700.8|2550
1625809120000|2021-07-09 05:38:40|15704.9|15700.9|15706.3|15702.3|15706.3|15702.3|15704.6|15700.6|1200
1625809130000|2021-07-09 05:38:50|15706.9|15702.9|15707.8|15703.8|15707.8|15703.8|15705.7|15701.7|1200
1625809140000|2021-07-09 05:39:00|15708|15704|15708.2|15704.2|15708.3|15704.3|15707.8|15703.8|3800
1625809150000|2021-07-09 05:39:10|15706.2|15702.2|15706.8|15702.8|15706.8|15702.8|15704.1|15700.1|3150
1625809160000|2021-07-09 05:39:20|15707|15703|15708.5|15704.5|15709.6|15705.6|15707|15703|4750
1625809170000|2021-07-09 05:39:30|15709.2|15705.2|15710.1|15706.1|15710.1|15706.1|15709|15705|400
1625809180000|2021-07-09 05:39:40|15710.3|15706.3|15709.1|15705.1|15710.3|15706.3|15709.1|15705.1|700
1625809190000|2021-07-09 05:39:50|15708.9|15704.9|15707.2|15703.2|15708.9|15704.9|15707.2|15703.2|600
1625809200000|2021-07-09 05:40:00|15707.8|15703.8|15707.7|15703.7|15708.1|15704.1|15707.6|15703.6|700
1625809210000|2021-07-09 05:40:10|15707.5|15703.5|15709.9|15705.9|15709.9|15705.9|15707.5|15703.5|5150
1625809220000|2021-07-09 05:40:20|15710.2|15706.2|15710.4|15706.4|15710.4|15706.4|15709.8|15705.8|500
1625809230000|2021-07-09 05:40:30|15710.5|15706.5|15707.8|15703.8|15710.5|15706.5|15707.8|15703.8|6200
1625809240000|2021-07-09 05:40:40|15707.6|15703.6|15706.2|15702.2|15707.6|15703.6|15706.2|15702.2|1450
1625809250000|2021-07-09 05:40:50|15706.8|15702.8|15706.5|15702.5|15706.8|15702.8|15706|15702|200
1625809260000|2021-07-09 05:41:00|15706|15702|15704.9|15700.9|15706.2|15702.2|15704.9|15700.9|150
1625809270000|2021-07-09 05:41:10|15704.1|15700.1|15703.7|15699.7|15704.1|15700.1|15703.6|15699.6|1750
1625809280000|2021-07-09 05:41:20|15703.6|15699.6|15703.1|15699.1|15703.9|15699.9|15703.1|15699.1|850
1625809290000|2021-07-09 05:41:30|15701.3|15697.3|15699.7|15695.7|15701.3|15697.3|15699.2|15695.2|4900
1625809300000|2021-07-09 05:41:40|15698.7|15694.7|15696.8|15692.8|15698.7|15694.7|15696.8|15692.8|6250
1625809310000|2021-07-09 05:41:50|15696.5|15692.5|15696.1|15692.1|15696.5|15692.5|15695.7|15691.7|1300
1625809320000|2021-07-09 05:42:00|15696.2|15692.2|15695.7|15691.7|15696.7|15692.7|15695.3|15691.3|1700
1625809330000|2021-07-09 05:42:10|15696.4|15692.4|15697.6|15693.6|15697.6|15693.6|15696.4|15692.4|700
1625809340000|2021-07-09 05:42:20|15696.9|15692.9|15697.1|15693.1|15698.1|15694.1|15696.9|15692.9|850
1625809350000|2021-07-09 05:42:30|15697.4|15693.4|15696.3|15692.3|15697.4|15693.4|15696.3|15692.3|1300
1625809360000|2021-07-09 05:42:40|15696.8|15692.8|15696.5|15692.5|15696.8|15692.8|15695.7|15691.7|7000
1625809370000|2021-07-09 05:42:50|15696.8|15692.8|15696.3|15692.3|15696.8|15692.8|15695.9|15691.9|1050
1625809380000|2021-07-09 05:43:00|15696.8|15692.8|15698.9|15694.9|15698.9|15694.9|15696.8|15692.8|1100
1625809390000|2021-07-09 05:43:10|15698.7|15694.7|15700.2|15696.2|15700.7|15696.7|15698.7|15694.7|1400
1625809400000|2021-07-09 05:43:20|15700.9|15696.9|15700|15696|15701.7|15697.7|15699.6|15695.6|2850
1625809410000|2021-07-09 05:43:30|15698.9|15694.9|15699.1|15695.1|15699.9|15695.9|15698.9|15694.9|700
1625809420000|2021-07-09 05:43:40|15697.6|15693.6|15697.1|15693.1|15697.6|15693.6|15696.7|15692.7|1600
1625809430000|2021-07-09 05:43:50|15697|15693|15695.9|15691.9|15697|15693|15695.9|15691.9|800
1625809440000|2021-07-09 05:44:00|15695.8|15691.8|15693.2|15689.2|15695.9|15691.9|15693.2|15689.2|12050
1625809450000|2021-07-09 05:44:10|15693.8|15689.8|15695.9|15691.9|15696.5|15692.5|15693.8|15689.8|1700
1625809460000|2021-07-09 05:44:20|15695.4|15691.4|15699.4|15695.4|15699.4|15695.4|15695.4|15691.4|750
1625809470000|2021-07-09 05:44:30|15700.3|15696.3|15699.1|15695.1|15700.9|15696.9|15698.8|15694.8|2200
1625809480000|2021-07-09 05:44:40|15699.2|15695.2|15697.8|15693.8|15699.2|15695.2|15697.8|15693.8|750
1625809490000|2021-07-09 05:44:50|15697.9|15693.9|15697.1|15693.1|15697.9|15693.9|15697.1|15693.1|450
1625809500000|2021-07-09 05:45:00|15696.9|15692.9|15693.9|15689.9|15696.9|15692.9|15693.9|15689.9|950
1625809510000|2021-07-09 05:45:10|15693.4|15689.4|15689.1|15685.1|15693.4|15689.4|15689.1|15685.1|13550
1625809520000|2021-07-09 05:45:20|15688.6|15684.6|15687.9|15683.9|15688.7|15684.7|15687.5|15683.5|4700
1625809530000|2021-07-09 05:45:30|15688.6|15684.6|15689.5|15685.5|15689.5|15685.5|15688.6|15684.6|2400
1625809540000|2021-07-09 05:45:40|15688.5|15684.5|15683.2|15679.2|15688.5|15684.5|15683.2|15679.2|8050
1625809550000|2021-07-09 05:45:50|15683.4|15679.4|15686.9|15682.9|15686.9|15682.9|15683.4|15679.4|3200
1625809560000|2021-07-09 05:46:00|15687.2|15683.2|15689|15685|15689|15685|15686.2|15682.2|3250
1625809570000|2021-07-09 05:46:10|15688.2|15684.2|15688.1|15684.1|15688.9|15684.9|15688.1|15684.1|6850
1625809580000|2021-07-09 05:46:20|15688.4|15684.4|15687.1|15683.1|15688.4|15684.4|15686.9|15682.9|2100
1625809590000|2021-07-09 05:46:30|15686.4|15682.4|15687.1|15683.1|15687.5|15683.5|15686.1|15682.1|1650
1625809600000|2021-07-09 05:46:40|15687.4|15683.4|15688.3|15684.3|15688.3|15684.3|15686.8|15682.8|2500
1625809610000|2021-07-09 05:46:50|15688|15684|15687.5|15683.5|15688.7|15684.7|15687.5|15683.5|800
1625809620000|2021-07-09 05:47:00|15688|15684|15687.3|15683.3|15688|15684|15687.3|15683.3|2750
1625809630000|2021-07-09 05:47:10|15687.1|15683.1|15686|15682|15687.1|15683.1|15686|15682|700
1625809640000|2021-07-09 05:47:20|15686.5|15682.5|15688.4|15684.4|15688.7|15684.7|15686.5|15682.5|3850
1625809650000|2021-07-09 05:47:30|15689.1|15685.1|15690.8|15686.8|15690.9|15686.9|15689.1|15685.1|1350
1625809660000|2021-07-09 05:47:40|15690|15686|15690.4|15686.4|15690.4|15686.4|15690|15686|1250
1625809670000|2021-07-09 05:47:50|15689.3|15685.3|15690|15686|15690.2|15686.2|15689.3|15685.3|650
1625809680000|2021-07-09 05:48:00|15690.1|15686.1|15692.2|15688.2|15692.3|15688.3|15690.1|15686.1|800
1625809690000|2021-07-09 05:48:10|15691.9|15687.9|15696.2|15692.2|15696.6|15692.6|15691.9|15687.9|2350
1625809700000|2021-07-09 05:48:20|15695.2|15691.2|15695.9|15691.9|15696.1|15692.1|15694.9|15690.9|950
1625809710000|2021-07-09 05:48:30|15695.4|15691.4|15695.2|15691.2|15695.4|15691.4|15695|15691|650
1625809720000|2021-07-09 05:48:40|15695.1|15691.1|15691.6|15687.6|15696.1|15692.1|15691.6|15687.6|7400
1625809730000|2021-07-09 05:48:50|15691.9|15687.9|15691|15687|15692.4|15688.4|15690.5|15686.5|800
1625809740000|2021-07-09 05:49:00|15690.6|15686.6|15689|15685|15690.6|15686.6|15689|15685|800
1625809750000|2021-07-09 05:49:10|15689.1|15685.1|15688.3|15684.3|15689.5|15685.5|15688.3|15684.3|1100
1625809760000|2021-07-09 05:49:20|15687.9|15683.9|15690|15686|15690|15686|15687.8|15683.8|1650
1625809770000|2021-07-09 05:49:30|15689.2|15685.2|15691.7|15687.7|15691.7|15687.7|15689.1|15685.1|650
1625809780000|2021-07-09 05:49:40|15691|15687|15689.2|15685.2|15691|15687|15689.2|15685.2|600
1625809790000|2021-07-09 05:49:50|15688.8|15684.8|15687|15683|15688.8|15684.8|15687|15683|3000
1625809800000|2021-07-09 05:50:00|15686.7|15682.7|15686.5|15682.5|15686.7|15682.7|15685|15681|1500
1625809810000|2021-07-09 05:50:10|15686.1|15682.1|15684.2|15680.2|15686.1|15682.1|15684.2|15680.2|1150
1625809820000|2021-07-09 05:50:20|15684.5|15680.5|15681.4|15677.4|15684.8|15680.8|15681.1|15677.1|5300
1625809830000|2021-07-09 05:50:30|15681.8|15677.8|15684|15680|15684|15680|15681.5|15677.5|1800
1625809840000|2021-07-09 05:50:40|15685.1|15681.1|15686.1|15682.1|15686.1|15682.1|15685.1|15681.1|900
1625809850000|2021-07-09 05:50:50|15685.9|15681.9|15684.5|15680.5|15686.4|15682.4|15684.5|15680.5|1100
1625809860000|2021-07-09 05:51:00|15684.3|15680.3|15681.9|15677.9|15684.6|15680.6|15681.9|15677.9|1800
1625809870000|2021-07-09 05:51:10|15681.5|15677.5|15681.2|15677.2|15683.2|15679.2|15681.1|15677.1|3000
1625809880000|2021-07-09 05:51:20|15681|15677|15682|15678|15683.9|15679.9|15681|15677|3400
1625809890000|2021-07-09 05:51:30|15681.9|15677.9|15681.3|15677.3|15681.9|15677.9|15680.5|15676.5|850
1625809900000|2021-07-09 05:51:40|15681.6|15677.6|15682.6|15678.6|15682.6|15678.6|15681.3|15677.3|550
1625809910000|2021-07-09 05:51:50|15683.1|15679.1|15683.2|15679.2|15685|15681|15683.1|15679.1|2000
1625809920000|2021-07-09 05:52:00|15684.4|15680.4|15684.1|15680.1|15685.4|15681.4|15684.1|15680.1|2350
1625809930000|2021-07-09 05:52:10|15684.2|15680.2|15682.9|15678.9|15684.4|15680.4|15681.5|15677.5|1200
1625809940000|2021-07-09 05:52:20|15682|15678|15682.2|15678.2|15682.2|15678.2|15680.5|15676.5|1300
1625809950000|2021-07-09 05:52:30|15682.3|15678.3|15681.7|15677.7|15682.9|15678.9|15681.7|15677.7|1250
1625809960000|2021-07-09 05:52:40|15681.5|15677.5|15681.5|15677.5|15682.1|15678.1|15681.4|15677.4|250
1625809970000|2021-07-09 05:52:50|15681.6|15677.6|15682|15678|15682|15678|15681.4|15677.4|450
1625809980000|2021-07-09 05:53:00|15681.6|15677.6|15678.9|15674.9|15681.6|15677.6|15677.9|15673.9|6150
1625809990000|2021-07-09 05:53:10|15679.3|15675.3|15680.7|15676.7|15681.1|15677.1|15679.1|15675.1|2300
1625810000000|2021-07-09 05:53:20|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15680.1|15676.1|900
1625810010000|2021-07-09 05:53:30|15682.1|15678.1|15681.1|15677.1|15682.1|15678.1|15680.7|15676.7|800
1625810020000|2021-07-09 05:53:40|15681.3|15677.3|15680.1|15676.1|15682.2|15678.2|15680.1|15676.1|300
1625810030000|2021-07-09 05:53:50|15680.2|15676.2|15678.2|15674.2|15680.3|15676.3|15678.2|15674.2|3350
1625810040000|2021-07-09 05:54:00|15679.2|15675.2|15677.6|15673.6|15679.2|15675.2|15677.6|15673.6|2100
1625810050000|2021-07-09 05:54:10|15677.4|15673.4|15676.3|15672.3|15677.4|15673.4|15676.2|15672.2|5250
1625810060000|2021-07-09 05:54:20|15678.6|15674.6|15680|15676|15680|15676|15677.3|15673.3|3350
1625810070000|2021-07-09 05:54:30|15679.9|15675.9|15679.6|15675.6|15679.9|15675.9|15679.4|15675.4|1250
1625810080000|2021-07-09 05:54:40|15679.4|15675.4|15679.5|15675.5|15680.9|15676.9|15679.4|15675.4|2300
1625810090000|2021-07-09 05:54:50|15679.6|15675.6|15679|15675|15680.1|15676.1|15678.3|15674.3|2750
1625810100000|2021-07-09 05:55:00|15679.9|15675.9|15676.1|15672.1|15679.9|15675.9|15676.1|15672.1|3200
1625810110000|2021-07-09 05:55:10|15676.2|15672.2|15677.3|15673.3|15677.3|15673.3|15675.9|15671.9|2650
1625810120000|2021-07-09 05:55:20|15678.1|15674.1|15677.3|15673.3|15678.1|15674.1|15677.3|15673.3|5200
1625810130000|2021-07-09 05:55:30|15677.4|15673.4|15679.6|15675.6|15679.9|15675.9|15677.4|15673.4|2000
1625810140000|2021-07-09 05:55:40|15680|15676|15680.6|15676.6|15681|15677|15680|15676|1000
1625810150000|2021-07-09 05:55:50|15680.7|15676.7|15679.3|15675.3|15681.3|15677.3|15679.3|15675.3|2000
1625810160000|2021-07-09 05:56:00|15679.2|15675.2|15678.3|15674.3|15679.2|15675.2|15678.3|15674.3|2900
1625810170000|2021-07-09 05:56:10|15678|15674|15677.8|15673.8|15678.8|15674.8|15677|15673|4500
1625810180000|2021-07-09 05:56:20|15677.6|15673.6|15679.6|15675.6|15679.7|15675.7|15677.6|15673.6|1850
1625810190000|2021-07-09 05:56:30|15680.5|15676.5|15680.2|15676.2|15681|15677|15678.8|15674.8|1750
1625810200000|2021-07-09 05:56:40|15680.3|15676.3|15681.9|15677.9|15682|15678|15680.3|15676.3|1650
1625810210000|2021-07-09 05:56:50|15682.1|15678.1|15683.8|15679.8|15683.8|15679.8|15682.1|15678.1|3400
1625810220000|2021-07-09 05:57:00|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.8|15679.8|2100
1625810230000|2021-07-09 05:57:10|15683.8|15679.8|15684.3|15680.3|15684.3|15680.3|15683.8|15679.8|1750
1625810240000|2021-07-09 05:57:20|15685.9|15681.9|15684.4|15680.4|15685.9|15681.9|15684.4|15680.4|1950
1625810250000|2021-07-09 05:57:30|15683.3|15679.3|15683.9|15679.9|15684.6|15680.6|15683.3|15679.3|2800
1625810260000|2021-07-09 05:57:40|15684.6|15680.6|15684|15680|15684.6|15680.6|15684|15680|600
1625810270000|2021-07-09 05:57:50|15684.5|15680.5|15684.4|15680.4|15685.9|15681.9|15684.3|15680.3|2350
1625810280000|2021-07-09 05:58:00|15684.2|15680.2|15683.6|15679.6|15684.2|15680.2|15683.6|15679.6|1900
1625810290000|2021-07-09 05:58:10|15683.1|15679.1|15681.7|15677.7|15683.1|15679.1|15681.3|15677.3|1100
1625810300000|2021-07-09 05:58:20|15681.1|15677.1|15681|15677|15681.1|15677.1|15681|15677|1300
1625810310000|2021-07-09 05:58:30|15680.9|15676.9|15680.7|15676.7|15680.9|15676.9|15680.7|15676.7|400
1625810320000|2021-07-09 05:58:40|15679.3|15675.3|15677.8|15673.8|15679.3|15675.3|15677.8|15673.8|3350
1625810330000|2021-07-09 05:58:50|15677.7|15673.7|15677.6|15673.6|15677.7|15673.7|15676.7|15672.7|4100
1625810340000|2021-07-09 05:59:00|15677.5|15673.5|15676.3|15672.3|15677.5|15673.5|15676.3|15672.3|1300
1625810350000|2021-07-09 05:59:10|15676.4|15672.4|15681.7|15677.7|15681.7|15677.7|15676.4|15672.4|3650
1625810360000|2021-07-09 05:59:20|15681.9|15677.9|15681.1|15677.1|15681.9|15677.9|15680.5|15676.5|200
1625810370000|2021-07-09 05:59:30|15679.9|15675.9|15678.8|15674.8|15680|15676|15678.8|15674.8|650
1625810380000|2021-07-09 05:59:40|15679.1|15675.1|15678|15674|15679.1|15675.1|15678|15674|1150
1625810390000|2021-07-09 05:59:50|15679.1|15675.1|15677.8|15673.8|15679.2|15675.2|15677.8|15673.8|1100
1625810400000|2021-07-09 06:00:00|15677.7|15673.7|15676.1|15672.1|15677.7|15673.7|15676.1|15672.1|2050
1625810410000|2021-07-09 06:00:10|15675.5|15671.5|15675.9|15671.9|15675.9|15671.9|15675.4|15671.4|4400
1625810420000|2021-07-09 06:00:20|15675.8|15671.8|15673.9|15669.9|15676.1|15672.1|15673.9|15669.9|2000
1625810430000|2021-07-09 06:00:30|15673.8|15669.8|15673|15669|15674.6|15670.6|15673|15669|4750
1625810440000|2021-07-09 06:00:40|15673.2|15669.2|15675.6|15671.6|15675.7|15671.7|15673.2|15669.2|850
1625810450000|2021-07-09 06:00:50|15676.6|15672.6|15675.1|15671.1|15676.6|15672.6|15674.2|15670.2|900
1625810460000|2021-07-09 06:01:00|15675.3|15671.3|15675.3|15671.3|15676.8|15672.8|15675.3|15671.3|900
1625810470000|2021-07-09 06:01:10|15675.4|15671.4|15675.1|15671.1|15675.4|15671.4|15674.1|15670.1|950
1625810480000|2021-07-09 06:01:20|15674.8|15670.8|15674.1|15670.1|15675.3|15671.3|15673.4|15669.4|5850
1625810490000|2021-07-09 06:01:30|15673.8|15669.8|15669.5|15665.5|15673.8|15669.8|15669.5|15665.5|8800
1625810500000|2021-07-09 06:01:40|15670.5|15666.5|15669.9|15665.9|15671.9|15667.9|15669.4|15665.4|1800
1625810510000|2021-07-09 06:01:50|15670.2|15666.2|15670.9|15666.9|15671.2|15667.2|15670.2|15666.2|1850
1625810520000|2021-07-09 06:02:00|15672.1|15668.1|15672.1|15668.1|15672.6|15668.6|15672.1|15668.1|1250
1625810530000|2021-07-09 06:02:10|15672.8|15668.8|15673.3|15669.3|15674.8|15670.8|15672.6|15668.6|2450
1625810540000|2021-07-09 06:02:20|15673.6|15669.6|15673|15669|15673.6|15669.6|15671.4|15667.4|2750
1625810550000|2021-07-09 06:02:30|15672.5|15668.5|15670.2|15666.2|15672.5|15668.5|15670.2|15666.2|1800
1625810560000|2021-07-09 06:02:40|15670.1|15666.1|15667.7|15663.7|15670.1|15666.1|15667.7|15663.7|5450
1625810570000|2021-07-09 06:02:50|15667|15663|15670.2|15666.2|15670.2|15666.2|15667|15663|12150
1625810580000|2021-07-09 06:03:00|15670.5|15666.5|15671|15667|15671|15667|15670.3|15666.3|1150
1625810590000|2021-07-09 06:03:10|15671.7|15667.7|15673|15669|15673.1|15669.1|15671.7|15667.7|3000
1625810600000|2021-07-09 06:03:20|15673.4|15669.4|15673.5|15669.5|15674|15670|15673.4|15669.4|10350
1625810610000|2021-07-09 06:03:30|15674.3|15670.3|15673.7|15669.7|15674.3|15670.3|15672.4|15668.4|17300
1625810620000|2021-07-09 06:03:40|15674|15670|15672.8|15668.8|15674|15670|15671.7|15667.7|2300
1625810630000|2021-07-09 06:03:50|15671.8|15667.8|15671.1|15667.1|15671.8|15667.8|15670.7|15666.7|800
1625810640000|2021-07-09 06:04:00|15671.2|15667.2|15672.5|15668.5|15672.8|15668.8|15671.2|15667.2|2200
1625810650000|2021-07-09 06:04:10|15673.1|15669.1|15670.4|15666.4|15673.1|15669.1|15670.4|15666.4|1350
1625810660000|2021-07-09 06:04:20|15670.9|15666.9|15671.6|15667.6|15671.7|15667.7|15670.9|15666.9|5850
1625810670000|2021-07-09 06:04:30|15671.9|15667.9|15673.7|15669.7|15673.7|15669.7|15671.3|15667.3|10200
1625810680000|2021-07-09 06:04:40|15673.9|15669.9|15671.4|15667.4|15674.1|15670.1|15671.4|15667.4|1000
1625810690000|2021-07-09 06:04:50|15671.5|15667.5|15673.1|15669.1|15673.1|15669.1|15671.5|15667.5|4450
1625810700000|2021-07-09 06:05:00|15673.2|15669.2|15670.2|15666.2|15673.2|15669.2|15670.1|15666.1|4400
1625810710000|2021-07-09 06:05:10|15670.4|15666.4|15670.7|15666.7|15672.1|15668.1|15670.4|15666.4|2600
1625810720000|2021-07-09 06:05:20|15671.1|15667.1|15671.2|15667.2|15671.3|15667.3|15670.5|15666.5|4350
1625810730000|2021-07-09 06:05:30|15671|15667|15672.1|15668.1|15674|15670|15671|15667|1250
1625810740000|2021-07-09 06:05:40|15672.2|15668.2|15673.2|15669.2|15673.7|15669.7|15672.2|15668.2|1200
1625810750000|2021-07-09 06:05:50|15673|15669|15673.4|15669.4|15673.9|15669.9|15673|15669|900
1625810760000|2021-07-09 06:06:00|15673.2|15669.2|15672.1|15668.1|15673.2|15669.2|15672|15668|2000
1625810770000|2021-07-09 06:06:10|15671.8|15667.8|15676|15672|15676|15672|15671.8|15667.8|1050
1625810780000|2021-07-09 06:06:20|15677.8|15673.8|15679.6|15675.6|15679.6|15675.6|15677.6|15673.6|2250
1625810790000|2021-07-09 06:06:30|15678.9|15674.9|15681.2|15677.2|15681.2|15677.2|15678.9|15674.9|1050
1625810800000|2021-07-09 06:06:40|15683.3|15679.3|15685.3|15681.3|15685.3|15681.3|15681.4|15677.4|6450
1625810810000|2021-07-09 06:06:50|15685|15681|15686.4|15682.4|15686.4|15682.4|15684.9|15680.9|850
1625810820000|2021-07-09 06:07:00|15686.6|15682.6|15685.2|15681.2|15686.6|15682.6|15684.9|15680.9|3100
1625810830000|2021-07-09 06:07:10|15685.4|15681.4|15686.5|15682.5|15686.5|15682.5|15685|15681|1650
1625810840000|2021-07-09 06:07:20|15687.1|15683.1|15689.9|15685.9|15689.9|15685.9|15686.8|15682.8|5400
1625810850000|2021-07-09 06:07:30|15690|15686|15690.3|15686.3|15690.9|15686.9|15690|15686|2750
1625810860000|2021-07-09 06:07:40|15688.1|15684.1|15687.6|15683.6|15688.1|15684.1|15685.9|15681.9|8300
1625810870000|2021-07-09 06:07:50|15687.3|15683.3|15686|15682|15687.3|15683.3|15686|15682|3450
1625810880000|2021-07-09 06:08:00|15686.5|15682.5|15685.1|15681.1|15687.3|15683.3|15685.1|15681.1|6200
1625810890000|2021-07-09 06:08:10|15686|15682|15684.5|15680.5|15686|15682|15684.3|15680.3|1150
1625810900000|2021-07-09 06:08:20|15684|15680|15683.4|15679.4|15684.1|15680.1|15683.3|15679.3|650
1625810910000|2021-07-09 06:08:30|15683|15679|15680.9|15676.9|15683.1|15679.1|15680.4|15676.4|1500
1625810920000|2021-07-09 06:08:40|15679.9|15675.9|15678.8|15674.8|15680.2|15676.2|15678.8|15674.8|650
1625810930000|2021-07-09 06:08:50|15678.9|15674.9|15680.3|15676.3|15680.3|15676.3|15678.4|15674.4|2900
1625810940000|2021-07-09 06:09:00|15680.2|15676.2|15679.7|15675.7|15680.9|15676.9|15679.7|15675.7|850
1625810950000|2021-07-09 06:09:10|15679.6|15675.6|15678.2|15674.2|15679.8|15675.8|15678.2|15674.2|4300
1625810960000|2021-07-09 06:09:20|15678.1|15674.1|15678.6|15674.6|15679.5|15675.5|15678.1|15674.1|950
1625810970000|2021-07-09 06:09:30|15678.7|15674.7|15682.1|15678.1|15682.1|15678.1|15678.7|15674.7|1550
1625810980000|2021-07-09 06:09:40|15682.2|15678.2|15681.4|15677.4|15682.2|15678.2|15681.4|15677.4|300
1625810990000|2021-07-09 06:09:50|15681.2|15677.2|15680.2|15676.2|15681.9|15677.9|15679.9|15675.9|1300
1625811000000|2021-07-09 06:10:00|15679.5|15675.5|15679.6|15675.6|15679.8|15675.8|15678.9|15674.9|1050
1625811010000|2021-07-09 06:10:10|15680.5|15676.5|15682.1|15678.1|15682.2|15678.2|15680.5|15676.5|2500
1625811020000|2021-07-09 06:10:20|15682|15678|15681.7|15677.7|15682.1|15678.1|15681.7|15677.7|250
1625811030000|2021-07-09 06:10:30|15681.6|15677.6|15683.8|15679.8|15683.8|15679.8|15681.6|15677.6|1000
1625811040000|2021-07-09 06:10:40|15683.5|15679.5|15686.9|15682.9|15686.9|15682.9|15683.5|15679.5|2450
1625811050000|2021-07-09 06:10:50|15687.4|15683.4|15686.2|15682.2|15688|15684|15686.2|15682.2|1450
1625811060000|2021-07-09 06:11:00|15686.5|15682.5|15692|15688|15692|15688|15686.5|15682.5|5050
1625811070000|2021-07-09 06:11:10|15693.3|15689.3|15691|15687|15693.3|15689.3|15691|15687|6200
1625811080000|2021-07-09 06:11:20|15690.4|15686.4|15689.8|15685.8|15690.8|15686.8|15689.6|15685.6|500
1625811090000|2021-07-09 06:11:30|15689.7|15685.7|15689.6|15685.6|15689.8|15685.8|15688.5|15684.5|2200
1625811100000|2021-07-09 06:11:40|15689.4|15685.4|15688.8|15684.8|15689.4|15685.4|15688.6|15684.6|750
1625811110000|2021-07-09 06:11:50|15689.4|15685.4|15689.3|15685.3|15689.4|15685.4|15688.4|15684.4|650
1625811120000|2021-07-09 06:12:00|15690.1|15686.1|15692.3|15688.3|15692.3|15688.3|15690.1|15686.1|4950
1625811130000|2021-07-09 06:12:10|15693.7|15689.7|15694.1|15690.1|15694.3|15690.3|15693.1|15689.1|3200
1625811140000|2021-07-09 06:12:20|15693.3|15689.3|15691.3|15687.3|15693.3|15689.3|15691.3|15687.3|1100
1625811150000|2021-07-09 06:12:30|15691.6|15687.6|15693.4|15689.4|15693.9|15689.9|15691.6|15687.6|1800
1625811160000|2021-07-09 06:12:40|15693.5|15689.5|15693.3|15689.3|15693.5|15689.5|15693.2|15689.2|400
1625811170000|2021-07-09 06:12:50|15693.4|15689.4|15691.2|15687.2|15693.5|15689.5|15691.2|15687.2|1700
1625811180000|2021-07-09 06:13:00|15691|15687|15690.9|15686.9|15691.2|15687.2|15690.9|15686.9|450
1625811190000|2021-07-09 06:13:10|15691|15687|15688.8|15684.8|15691.1|15687.1|15688.8|15684.8|700
1625811200000|2021-07-09 06:13:20|15688.9|15684.9|15688.3|15684.3|15688.9|15684.9|15688.3|15684.3|500
1625811210000|2021-07-09 06:13:30|15688.4|15684.4|15689.2|15685.2|15689.2|15685.2|15688|15684|600
1625811220000|2021-07-09 06:13:40|15689.8|15685.8|15690.1|15686.1|15690.6|15686.6|15689.8|15685.8|1350
1625811230000|2021-07-09 06:13:50|15689.9|15685.9|15692.4|15688.4|15692.4|15688.4|15689.9|15685.9|3550
1625811240000|2021-07-09 06:14:00|15692.6|15688.6|15692.9|15688.9|15692.9|15688.9|15692|15688|400
1625811250000|2021-07-09 06:14:10|15693.1|15689.1|15693.8|15689.8|15693.8|15689.8|15692.9|15688.9|950
1625811260000|2021-07-09 06:14:20|15693.6|15689.6|15692.2|15688.2|15693.6|15689.6|15691.1|15687.1|1700
1625811270000|2021-07-09 06:14:30|15692.6|15688.6|15694.5|15690.5|15694.5|15690.5|15692.6|15688.6|750
1625811280000|2021-07-09 06:14:40|15694.4|15690.4|15693.7|15689.7|15694.4|15690.4|15693.7|15689.7|650
1625811290000|2021-07-09 06:14:50|15693.8|15689.8|15693.7|15689.7|15693.8|15689.8|15692.9|15688.9|800
1625811300000|2021-07-09 06:15:00|15693.9|15689.9|15693.9|15689.9|15694.1|15690.1|15693.7|15689.7|2550
1625811310000|2021-07-09 06:15:10|15694.3|15690.3|15694.1|15690.1|15694.4|15690.4|15694.1|15690.1|950
1625811320000|2021-07-09 06:15:20|15695.1|15691.1|15695.8|15691.8|15695.8|15691.8|15695.1|15691.1|1200
1625811330000|2021-07-09 06:15:30|15695.9|15691.9|15699.3|15695.3|15699.8|15695.8|15695.9|15691.9|3950
1625811340000|2021-07-09 06:15:40|15698.7|15694.7|15699.9|15695.9|15699.9|15695.9|15697.4|15693.4|1500
1625811350000|2021-07-09 06:15:50|15700|15696|15700.4|15696.4|15700.7|15696.7|15699.3|15695.3|3100
1625811360000|2021-07-09 06:16:00|15699.7|15695.7|15698.4|15694.4|15700.6|15696.6|15698.4|15694.4|1350
1625811370000|2021-07-09 06:16:10|15698.1|15694.1|15695|15691|15698.1|15694.1|15694.8|15690.8|2250
1625811380000|2021-07-09 06:16:20|15695.2|15691.2|15695.4|15691.4|15695.8|15691.8|15694.7|15690.7|1500
1625811390000|2021-07-09 06:16:30|15695.1|15691.1|15696.5|15692.5|15696.6|15692.6|15695|15691|350
1625811400000|2021-07-09 06:16:40|15695.6|15691.6|15696.4|15692.4|15696.4|15692.4|15695.5|15691.5|1350
1625811410000|2021-07-09 06:16:50|15697.1|15693.1|15697.9|15693.9|15697.9|15693.9|15696.4|15692.4|1000
1625811420000|2021-07-09 06:17:00|15697|15693|15697.2|15693.2|15697.5|15693.5|15696.4|15692.4|750
1625811430000|2021-07-09 06:17:10|15697.6|15693.6|15695.1|15691.1|15697.6|15693.6|15694.9|15690.9|1300
1625811440000|2021-07-09 06:17:20|15694.2|15690.2|15694.7|15690.7|15695.2|15691.2|15694.1|15690.1|700
1625811450000|2021-07-09 06:17:30|15694.6|15690.6|15694|15690|15694.8|15690.8|15693.9|15689.9|300
1625811460000|2021-07-09 06:17:40|15694.5|15690.5|15694.9|15690.9|15694.9|15690.9|15693.9|15689.9|450
1625811470000|2021-07-09 06:17:50|15695.1|15691.1|15694.8|15690.8|15695.1|15691.1|15694.8|15690.8|1200
1625811480000|2021-07-09 06:18:00|15695.8|15691.8|15696.9|15692.9|15697.2|15693.2|15695.8|15691.8|850
1625811490000|2021-07-09 06:18:10|15697|15693|15699.4|15695.4|15699.9|15695.9|15697|15693|1450
1625811500000|2021-07-09 06:18:20|15699.5|15695.5|15700.1|15696.1|15700.1|15696.1|15699.3|15695.3|600
1625811510000|2021-07-09 06:18:30|15699.7|15695.7|15698.9|15694.9|15699.7|15695.7|15698.9|15694.9|1200
1625811520000|2021-07-09 06:18:40|15698.6|15694.6|15699.6|15695.6|15699.6|15695.6|15698.2|15694.2|650
1625811530000|2021-07-09 06:18:50|15698.9|15694.9|15700|15696|15700.1|15696.1|15698.9|15694.9|1850
1625811540000|2021-07-09 06:19:00|15699.5|15695.5|15699|15695|15699.5|15695.5|15699|15695|300
1625811550000|2021-07-09 06:19:10|15698.5|15694.5|15695.1|15691.1|15698.5|15694.5|15695.1|15691.1|2100
1625811560000|2021-07-09 06:19:20|15694.9|15690.9|15694.3|15690.3|15695.1|15691.1|15694.3|15690.3|450
1625811570000|2021-07-09 06:19:30|15693.9|15689.9|15694.9|15690.9|15695.1|15691.1|15693.9|15689.9|1100
1625811580000|2021-07-09 06:19:40|15694.6|15690.6|15694.1|15690.1|15694.8|15690.8|15694.1|15690.1|550
1625811590000|2021-07-09 06:19:50|15694|15690|15693.8|15689.8|15694|15690|15693.7|15689.7|650
1625811600000|2021-07-09 06:20:00|15693.7|15689.7|15695|15691|15695|15691|15693.7|15689.7|1250
1625811610000|2021-07-09 06:20:10|15695.3|15691.3|15695|15691|15695.4|15691.4|15694.7|15690.7|400
1625811620000|2021-07-09 06:20:20|15695.3|15691.3|15694.8|15690.8|15695.3|15691.3|15694.8|15690.8|550
1625811630000|2021-07-09 06:20:30|15695.3|15691.3|15694.1|15690.1|15695.3|15691.3|15694.1|15690.1|900
1625811640000|2021-07-09 06:20:40|15693.8|15689.8|15693.1|15689.1|15693.9|15689.9|15692.8|15688.8|1600
1625811650000|2021-07-09 06:20:50|15693|15689|15691.5|15687.5|15693|15689|15691.5|15687.5|3100
1625811660000|2021-07-09 06:21:00|15689.4|15685.4|15685.7|15681.7|15689.4|15685.4|15685.7|15681.7|7200
1625811670000|2021-07-09 06:21:10|15685.8|15681.8|15685.6|15681.6|15686.5|15682.5|15685.2|15681.2|1600
1625811680000|2021-07-09 06:21:20|15685.3|15681.3|15686.6|15682.6|15686.6|15682.6|15685.2|15681.2|1200
1625811690000|2021-07-09 06:21:30|15687.2|15683.2|15687.2|15683.2|15687.3|15683.3|15686|15682|850
1625811700000|2021-07-09 06:21:40|15687.1|15683.1|15686.1|15682.1|15687.1|15683.1|15685.5|15681.5|1600
1625811710000|2021-07-09 06:21:50|15687.2|15683.2|15689.1|15685.1|15689.2|15685.2|15687.2|15683.2|700
1625811720000|2021-07-09 06:22:00|15689.7|15685.7|15691.2|15687.2|15691.2|15687.2|15689.7|15685.7|1350
1625811730000|2021-07-09 06:22:10|15691.6|15687.6|15692.6|15688.6|15692.6|15688.6|15691.6|15687.6|2400
1625811740000|2021-07-09 06:22:20|15691.8|15687.8|15690.2|15686.2|15691.9|15687.9|15690.2|15686.2|1300
1625811750000|2021-07-09 06:22:30|15690.1|15686.1|15690.3|15686.3|15690.3|15686.3|15690.1|15686.1|150
1625811760000|2021-07-09 06:22:40|15690.1|15686.1|15688.3|15684.3|15690.1|15686.1|15688.3|15684.3|3100
1625811770000|2021-07-09 06:22:50|15688.9|15684.9|15689|15685|15689|15685|15688.9|15684.9|100
1625811780000|2021-07-09 06:23:00|15688.6|15684.6|15686.8|15682.8|15688.6|15684.6|15686.8|15682.8|950
1625811790000|2021-07-09 06:23:10|15686.4|15682.4|15686.6|15682.6|15686.6|15682.6|15686.3|15682.3|250
1625811800000|2021-07-09 06:23:20|15686.8|15682.8|15688|15684|15688|15684|15686.7|15682.7|350
1625811810000|2021-07-09 06:23:30|15687.5|15683.5|15689.8|15685.8|15689.8|15685.8|15687.3|15683.3|650
1625811820000|2021-07-09 06:23:40|15690.5|15686.5|15690.4|15686.4|15690.5|15686.5|15689.8|15685.8|300
1625811830000|2021-07-09 06:23:50|15690.5|15686.5|15691|15687|15691|15687|15690.5|15686.5|100
1625811840000|2021-07-09 06:24:00|15690.5|15686.5|15691.4|15687.4|15691.4|15687.4|15690.5|15686.5|350
1625811850000|2021-07-09 06:24:10|15691.8|15687.8|15691.8|15687.8|15691.9|15687.9|15691.5|15687.5|650
1625811860000|2021-07-09 06:24:20|15694.1|15690.1|15694.8|15690.8|15695.2|15691.2|15694.1|15690.1|1950
1625811870000|2021-07-09 06:24:30|15696.4|15692.4|15698.2|15694.2|15698.7|15694.7|15696.4|15692.4|1500
1625811880000|2021-07-09 06:24:40|15698.8|15694.8|15699.4|15695.4|15699.4|15695.4|15698.6|15694.6|3150
1625811890000|2021-07-09 06:24:50|15699.5|15695.5|15700.2|15696.2|15700.7|15696.7|15699.5|15695.5|1100
1625811900000|2021-07-09 06:25:00|15699.7|15695.7|15699.9|15695.9|15700|15696|15699.2|15695.2|3600
1625811910000|2021-07-09 06:25:10|15699.6|15695.6|15700|15696|15700.5|15696.5|15697.3|15693.3|3550
1625811920000|2021-07-09 06:25:20|15699|15695|15699.1|15695.1|15699.5|15695.5|15697.9|15693.9|800
1625811930000|2021-07-09 06:25:30|15699.5|15695.5|15699.9|15695.9|15700.4|15696.4|15699.2|15695.2|600
1625811940000|2021-07-09 06:25:40|15701.1|15697.1|15702|15698|15702|15698|15700.7|15696.7|2050
1625811950000|2021-07-09 06:25:50|15706.1|15702.1|15702.8|15698.8|15706.1|15702.1|15702.8|15698.8|14200
1625811960000|2021-07-09 06:26:00|15702.6|15698.6|15701.6|15697.6|15703.4|15699.4|15701.6|15697.6|1950
1625811970000|2021-07-09 06:26:10|15701.4|15697.4|15700|15696|15701.4|15697.4|15700|15696|750
1625811980000|2021-07-09 06:26:20|15698.8|15694.8|15698.6|15694.6|15698.8|15694.8|15698.4|15694.4|500
1625811990000|2021-07-09 06:26:30|15697.1|15693.1|15698.8|15694.8|15698.8|15694.8|15696.9|15692.9|1250
1625812000000|2021-07-09 06:26:40|15698.5|15694.5|15696.4|15692.4|15698.5|15694.5|15696.4|15692.4|400
1625812010000|2021-07-09 06:26:50|15696.8|15692.8|15696.4|15692.4|15696.8|15692.8|15696.4|15692.4|250
1625812020000|2021-07-09 06:27:00|15696.7|15692.7|15695.5|15691.5|15696.7|15692.7|15695.5|15691.5|700
1625812030000|2021-07-09 06:27:10|15695.1|15691.1|15695.5|15691.5|15695.5|15691.5|15694.8|15690.8|1100
1625812040000|2021-07-09 06:27:20|15695.8|15691.8|15695.5|15691.5|15695.9|15691.9|15695.5|15691.5|400
1625812050000|2021-07-09 06:27:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|150
1625812060000|2021-07-09 06:27:40|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|150
1625812070000|2021-07-09 06:27:50|15694.4|15690.4|15694.8|15690.8|15694.9|15690.9|15694.4|15690.4|400
1625812080000|2021-07-09 06:28:00|15694.5|15690.5|15693.3|15689.3|15694.5|15690.5|15693.2|15689.2|1500
1625812090000|2021-07-09 06:28:10|15694.2|15690.2|15693.2|15689.2|15694.2|15690.2|15693.2|15689.2|1000
1625812100000|2021-07-09 06:28:20|15693|15689|15693|15689|15693.1|15689.1|15692.2|15688.2|450
1625812110000|2021-07-09 06:28:30|15693.6|15689.6|15691.9|15687.9|15693.6|15689.6|15691.9|15687.9|250
1625812120000|2021-07-09 06:28:40|15691.8|15687.8|15689|15685|15691.8|15687.8|15689|15685|1150
1625812130000|2021-07-09 06:28:50|15689.1|15685.1|15689|15685|15689.1|15685.1|15688.5|15684.5|1400
1625812140000|2021-07-09 06:29:00|15690.5|15686.5|15689.6|15685.6|15690.5|15686.5|15689|15685|750
1625812150000|2021-07-09 06:29:10|15690.2|15686.2|15689|15685|15690.2|15686.2|15688.7|15684.7|250
1625812160000|2021-07-09 06:29:20|15689.1|15685.1|15690.4|15686.4|15690.4|15686.4|15689.1|15685.1|850
1625812170000|2021-07-09 06:29:30|15690.3|15686.3|15690.1|15686.1|15690.3|15686.3|15690.1|15686.1|300
1625812180000|2021-07-09 06:29:40|15689.9|15685.9|15689.3|15685.3|15689.9|15685.9|15689.3|15685.3|50
1625812190000|2021-07-09 06:29:50|15689.6|15685.6|15689.5|15685.5|15689.6|15685.6|15689.5|15685.5|450
1625812200000|2021-07-09 06:30:00|15690.3|15686.3|15689.6|15685.6|15690.3|15686.3|15688.8|15684.8|350
1625812210000|2021-07-09 06:30:10|15690.3|15686.3|15689.9|15685.9|15690.3|15686.3|15688.9|15684.9|950
1625812220000|2021-07-09 06:30:20|15691.1|15687.1|15690.7|15686.7|15691.1|15687.1|15689.9|15685.9|1250
1625812230000|2021-07-09 06:30:30|15690.6|15686.6|15690.9|15686.9|15690.9|15686.9|15690.6|15686.6|150
1625812240000|2021-07-09 06:30:40|15690.8|15686.8|15690|15686|15690.8|15686.8|15690|15686|350
1625812250000|2021-07-09 06:30:50|15690.2|15686.2|15690.9|15686.9|15690.9|15686.9|15690.2|15686.2|1350
1625812260000|2021-07-09 06:31:00|15691.1|15687.1|15689.5|15685.5|15691.1|15687.1|15689.4|15685.4|750
1625812270000|2021-07-09 06:31:10|15689|15685|15689|15685|15689.3|15685.3|15689|15685|100
1625812280000|2021-07-09 06:31:20|15689.1|15685.1|15689.9|15685.9|15689.9|15685.9|15689.1|15685.1|700
1625812290000|2021-07-09 06:31:30|15689.8|15685.8|15691.1|15687.1|15691.1|15687.1|15689.8|15685.8|1700
1625812300000|2021-07-09 06:31:40|15691|15687|15690.2|15686.2|15691.1|15687.1|15689.9|15685.9|200
1625812310000|2021-07-09 06:31:50|15690.4|15686.4|15690.1|15686.1|15690.5|15686.5|15690.1|15686.1|150
1625812320000|2021-07-09 06:32:00|15689.8|15685.8|15690.5|15686.5|15690.5|15686.5|15689.7|15685.7|550
1625812330000|2021-07-09 06:32:10|15691.3|15687.3|15690.3|15686.3|15691.3|15687.3|15690.3|15686.3|150
1625812340000|2021-07-09 06:32:20|15690.2|15686.2|15691.4|15687.4|15691.4|15687.4|15690.2|15686.2|200
1625812350000|2021-07-09 06:32:30|15691.3|15687.3|15693.6|15689.6|15693.6|15689.6|15691.3|15687.3|1350
1625812360000|2021-07-09 06:32:40|15694.6|15690.6|15694.5|15690.5|15695.1|15691.1|15694.3|15690.3|600
1625812370000|2021-07-09 06:32:50|15694.1|15690.1|15695.4|15691.4|15696|15692|15693.2|15689.2|400
1625812380000|2021-07-09 06:33:00|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15693.6|15689.6|400
1625812390000|2021-07-09 06:33:10|15694.1|15690.1|15693|15689|15694.1|15690.1|15693|15689|750
1625812400000|2021-07-09 06:33:20|15693.5|15689.5|15689.9|15685.9|15693.5|15689.5|15689.9|15685.9|1100
1625812410000|2021-07-09 06:33:30|15689.5|15685.5|15688.5|15684.5|15689.5|15685.5|15688.4|15684.4|750
1625812420000|2021-07-09 06:33:40|15688.6|15684.6|15688.2|15684.2|15688.6|15684.6|15687.1|15683.1|3700
1625812430000|2021-07-09 06:33:50|15687.4|15683.4|15686|15682|15687.4|15683.4|15686|15682|750
1625812440000|2021-07-09 06:34:00|15685.9|15681.9|15685.5|15681.5|15686|15682|15683.9|15679.9|4100
1625812450000|2021-07-09 06:34:10|15685.6|15681.6|15686.3|15682.3|15686.9|15682.9|15685.6|15681.6|1000
1625812460000|2021-07-09 06:34:20|15686.6|15682.6|15686.8|15682.8|15686.8|15682.8|15686.6|15682.6|100
1625812470000|2021-07-09 06:34:30|15686.9|15682.9|15687.8|15683.8|15688.1|15684.1|15686.9|15682.9|200
1625812480000|2021-07-09 06:34:40|15688.2|15684.2|15688.7|15684.7|15689.3|15685.3|15688.2|15684.2|550
1625812490000|2021-07-09 06:34:50|15688.4|15684.4|15686.2|15682.2|15688.4|15684.4|15686.2|15682.2|650
1625812500000|2021-07-09 06:35:00|15686.7|15682.7|15686.1|15682.1|15687.4|15683.4|15685.3|15681.3|750
1625812510000|2021-07-09 06:35:10|15686.2|15682.2|15687.6|15683.6|15687.7|15683.7|15686.2|15682.2|350
1625812520000|2021-07-09 06:35:20|15687.5|15683.5|15688.2|15684.2|15688.2|15684.2|15687.4|15683.4|450
1625812530000|2021-07-09 06:35:30|15688.3|15684.3|15687.7|15683.7|15688.4|15684.4|15687.7|15683.7|450
1625812540000|2021-07-09 06:35:40|15687.9|15683.9|15686.7|15682.7|15687.9|15683.9|15686.7|15682.7|250
1625812550000|2021-07-09 06:35:50|15687|15683|15688.2|15684.2|15688.2|15684.2|15686.1|15682.1|650
1625812560000|2021-07-09 06:36:00|15688.3|15684.3|15687.6|15683.6|15688.3|15684.3|15687.6|15683.6|300
1625812570000|2021-07-09 06:36:10|15687.4|15683.4|15685.7|15681.7|15687.4|15683.4|15685.7|15681.7|700
1625812580000|2021-07-09 06:36:20|15686.2|15682.2|15681.7|15677.7|15686.2|15682.2|15681.6|15677.6|3600
1625812590000|2021-07-09 06:36:30|15681.5|15677.5|15684.2|15680.2|15685.5|15681.5|15681.5|15677.5|2200
1625812600000|2021-07-09 06:36:40|15685|15681|15682.9|15678.9|15685|15681|15682|15678|400
1625812610000|2021-07-09 06:36:50|15683.7|15679.7|15685.4|15681.4|15686|15682|15683.7|15679.7|250
1625812620000|2021-07-09 06:37:00|15685.6|15681.6|15685.6|15681.6|15685.9|15681.9|15685.2|15681.2|200
1625812630000|2021-07-09 06:37:10|15685.3|15681.3|15683.3|15679.3|15685.3|15681.3|15683.3|15679.3|800
1625812640000|2021-07-09 06:37:20|15682.6|15678.6|15682|15678|15682.8|15678.8|15681.9|15677.9|300
1625812650000|2021-07-09 06:37:30|15682.9|15678.9|15682.1|15678.1|15682.9|15678.9|15681.9|15677.9|450
1625812660000|2021-07-09 06:37:40|15683.4|15679.4|15683.3|15679.3|15683.5|15679.5|15682.9|15678.9|200
1625812670000|2021-07-09 06:37:50|15683.4|15679.4|15684.3|15680.3|15684.3|15680.3|15683.4|15679.4|150
1625812680000|2021-07-09 06:38:00|15683.1|15679.1|15681.8|15677.8|15683.1|15679.1|15681.2|15677.2|2100
1625812690000|2021-07-09 06:38:10|15681.6|15677.6|15680.8|15676.8|15681.6|15677.6|15679.6|15675.6|350
1625812700000|2021-07-09 06:38:20|15680.9|15676.9|15682.5|15678.5|15682.5|15678.5|15680.8|15676.8|450
1625812710000|2021-07-09 06:38:30|15682.2|15678.2|15685.7|15681.7|15686|15682|15682.2|15678.2|9950
1625812720000|2021-07-09 06:38:40|15685.6|15681.6|15686|15682|15686|15682|15685.2|15681.2|450
1625812730000|2021-07-09 06:38:50|||||||||350
1625812740000|2021-07-09 06:39:00|15685.6|15681.6|15686.3|15682.3|15686.3|15682.3|15685.6|15681.6|800
1625812750000|2021-07-09 06:39:10|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|15687.3|15683.3|5650
1625812760000|2021-07-09 06:39:20|15687.4|15683.4|15693.8|15689.8|15693.8|15689.8|15687.4|15683.4|12550
1625812770000|2021-07-09 06:39:30|15694.1|15690.1|15692.2|15688.2|15694.6|15690.6|15690.7|15686.7|4550
1625812780000|2021-07-09 06:39:40|15692.5|15688.5|15690.7|15686.7|15692.9|15688.9|15690.7|15686.7|5200
1625812790000|2021-07-09 06:39:50|15689.7|15685.7|15687.9|15683.9|15689.7|15685.7|15687.6|15683.6|5900
1625812800000|2021-07-09 06:40:00|15688.2|15684.2|15687.8|15683.8|15688.6|15684.6|15687.8|15683.8|9850
1625812810000|2021-07-09 06:40:10|15687.9|15683.9|15686.3|15682.3|15687.9|15683.9|15686.1|15682.1|1450
1625812820000|2021-07-09 06:40:20|15686.5|15682.5|15685.4|15681.4|15686.5|15682.5|15685.4|15681.4|8950
1625812830000|2021-07-09 06:40:30|15684.3|15680.3|15686.2|15682.2|15686.2|15682.2|15684.3|15680.3|850
1625812840000|2021-07-09 06:40:40|15686.4|15682.4|15686.4|15682.4|15686.4|15682.4|15686.3|15682.3|850
1625812850000|2021-07-09 06:40:50|15686.3|15682.3|15688.4|15684.4|15688.4|15684.4|15686.3|15682.3|2050
1625812860000|2021-07-09 06:41:00|15688.6|15684.6|15690|15686|15690.7|15686.7|15688|15684|2250
1625812870000|2021-07-09 06:41:10|15690.1|15686.1|15690.6|15686.6|15690.7|15686.7|15689.8|15685.8|550
1625812880000|2021-07-09 06:41:20|15690.8|15686.8|15691.2|15687.2|15691.2|15687.2|15690.8|15686.8|0
1625812890000|2021-07-09 06:41:30|15691.7|15687.7|15693.2|15689.2|15693.2|15689.2|15691.5|15687.5|850
1625812900000|2021-07-09 06:41:40|15691.6|15687.6|15689.3|15685.3|15691.6|15687.6|15689.3|15685.3|2200
1625812910000|2021-07-09 06:41:50|15689.7|15685.7|15690|15686|15690.3|15686.3|15689.7|15685.7|300
1625812920000|2021-07-09 06:42:00|15690.5|15686.5|15690.1|15686.1|15691.2|15687.2|15690.1|15686.1|500
1625812930000|2021-07-09 06:42:10|15692.1|15688.1|15692.7|15688.7|15693.4|15689.4|15692.1|15688.1|750
1625812940000|2021-07-09 06:42:20|15693.3|15689.3|15692.9|15688.9|15694.1|15690.1|15692.7|15688.7|300
1625812950000|2021-07-09 06:42:30|15693.7|15689.7|15695.1|15691.1|15695.1|15691.1|15693.6|15689.6|450
1625812960000|2021-07-09 06:42:40|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.5|15690.5|250
1625812970000|2021-07-09 06:42:50|15693|15689|15693.5|15689.5|15693.5|15689.5|15693|15689|1500
1625812980000|2021-07-09 06:43:00|15693.9|15689.9|15695.1|15691.1|15695.1|15691.1|15693.9|15689.9|250
1625812990000|2021-07-09 06:43:10|15694.9|15690.9|15694.3|15690.3|15695.4|15691.4|15694.3|15690.3|600
1625813000000|2021-07-09 06:43:20|15693.3|15689.3|15692.1|15688.1|15693.7|15689.7|15692.1|15688.1|600
1625813010000|2021-07-09 06:43:30|15693.3|15689.3|15693|15689|15694.4|15690.4|15693|15689|750
1625813020000|2021-07-09 06:43:40|15693.2|15689.2|15692.7|15688.7|15693.2|15689.2|15692.7|15688.7|600
1625813030000|2021-07-09 06:43:50|15693.3|15689.3|15694.3|15690.3|15694.7|15690.7|15693.3|15689.3|450
1625813040000|2021-07-09 06:44:00|15694.1|15690.1|15695.1|15691.1|15695.1|15691.1|15694.1|15690.1|400
1625813050000|2021-07-09 06:44:10|15695.4|15691.4|15694.4|15690.4|15695.9|15691.9|15694.4|15690.4|550
1625813060000|2021-07-09 06:44:20|15694.8|15690.8|15694.8|15690.8|15695|15691|15694.2|15690.2|300
1625813070000|2021-07-09 06:44:30|15695.1|15691.1|15695.2|15691.2|15695.2|15691.2|15695.1|15691.1|50
1625813080000|2021-07-09 06:44:40|15695.3|15691.3|15696.7|15692.7|15697|15693|15695.3|15691.3|300
1625813090000|2021-07-09 06:44:50|15696|15692|15695.9|15691.9|15696.3|15692.3|15695.9|15691.9|300
1625813100000|2021-07-09 06:45:00|15695.8|15691.8|15697.9|15693.9|15697.9|15693.9|15694.6|15690.6|2050
1625813110000|2021-07-09 06:45:10|15698.1|15694.1|15695.9|15691.9|15698.3|15694.3|15695.7|15691.7|2000
1625813120000|2021-07-09 06:45:20|15695.7|15691.7|15694.7|15690.7|15695.7|15691.7|15694.5|15690.5|250
1625813130000|2021-07-09 06:45:30|15695.1|15691.1|15694.2|15690.2|15695.1|15691.1|15694.2|15690.2|650
1625813140000|2021-07-09 06:45:40|15694.8|15690.8|15694.7|15690.7|15695.7|15691.7|15694.5|15690.5|800
1625813150000|2021-07-09 06:45:50|15694.5|15690.5|15691.2|15687.2|15694.5|15690.5|15691.2|15687.2|1350
1625813160000|2021-07-09 06:46:00|15691.4|15687.4|15691.1|15687.1|15691.8|15687.8|15691.1|15687.1|750
1625813170000|2021-07-09 06:46:10|15691.3|15687.3|15692.2|15688.2|15692.2|15688.2|15690.8|15686.8|1500
1625813180000|2021-07-09 06:46:20|15691.9|15687.9|15693.5|15689.5|15693.5|15689.5|15691.7|15687.7|350
1625813190000|2021-07-09 06:46:30|15694.4|15690.4|15693.3|15689.3|15694.4|15690.4|15693.3|15689.3|900
1625813200000|2021-07-09 06:46:40|15693|15689|15688.7|15684.7|15693|15689|15688.7|15684.7|1500
1625813210000|2021-07-09 06:46:50|15688.6|15684.6|15690|15686|15690|15686|15688.6|15684.6|150
1625813220000|2021-07-09 06:47:00|15690.8|15686.8|15690.9|15686.9|15691.1|15687.1|15689.4|15685.4|100
1625813230000|2021-07-09 06:47:10|15690.3|15686.3|15692.1|15688.1|15692.1|15688.1|15690|15686|400
1625813240000|2021-07-09 06:47:20|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.8|15687.8|300
1625813250000|2021-07-09 06:47:30|15691.6|15687.6|15691.9|15687.9|15692.1|15688.1|15691.5|15687.5|100
1625813260000|2021-07-09 06:47:40|15692.1|15688.1|15689.6|15685.6|15692.2|15688.2|15689.6|15685.6|600
1625813270000|2021-07-09 06:47:50|15689.9|15685.9|15689.1|15685.1|15690.5|15686.5|15689.1|15685.1|150
1625813280000|2021-07-09 06:48:00|15688.5|15684.5|15689.1|15685.1|15689.1|15685.1|15688.5|15684.5|1200
1625813290000|2021-07-09 06:48:10|15689.3|15685.3|15688.3|15684.3|15689.5|15685.5|15688.3|15684.3|650
1625813300000|2021-07-09 06:48:20|15688.4|15684.4|15689.2|15685.2|15689.2|15685.2|15688.4|15684.4|250
1625813310000|2021-07-09 06:48:30|15689.9|15685.9|15689.5|15685.5|15689.9|15685.9|15689.4|15685.4|100
1625813320000|2021-07-09 06:48:40|15689.8|15685.8|15691.6|15687.6|15692.1|15688.1|15689.8|15685.8|9400
1625813330000|2021-07-09 06:48:50|15691.3|15687.3|15688.4|15684.4|15691.3|15687.3|15688.4|15684.4|400
1625813340000|2021-07-09 06:49:00|15688.5|15684.5|15686.7|15682.7|15688.5|15684.5|15686.7|15682.7|550
1625813350000|2021-07-09 06:49:10|15686.3|15682.3|15686.3|15682.3|15686.6|15682.6|15686.2|15682.2|1100
1625813360000|2021-07-09 06:49:20|15685.7|15681.7|15686.2|15682.2|15686.3|15682.3|15685.6|15681.6|400
1625813370000|2021-07-09 06:49:30|15686.6|15682.6|15686.4|15682.4|15686.6|15682.6|15685.8|15681.8|1550
1625813380000|2021-07-09 06:49:40|15686.2|15682.2|15685.1|15681.1|15686.2|15682.2|15684.9|15680.9|750
1625813390000|2021-07-09 06:49:50|15685.3|15681.3|15686.4|15682.4|15686.7|15682.7|15685.3|15681.3|200
1625813400000|2021-07-09 06:50:00|15686.2|15682.2|15684.1|15680.1|15686.2|15682.2|15684.1|15680.1|2400
1625813410000|2021-07-09 06:50:10|15684.2|15680.2|15686.2|15682.2|15686.2|15682.2|15684.2|15680.2|800
1625813420000|2021-07-09 06:50:20|15686.1|15682.1|15684.3|15680.3|15686.1|15682.1|15684.3|15680.3|1200
1625813430000|2021-07-09 06:50:30|15685.6|15681.6|15686.2|15682.2|15686.2|15682.2|15685.6|15681.6|650
1625813440000|2021-07-09 06:50:40|15687.2|15683.2|15687.4|15683.4|15687.9|15683.9|15687.2|15683.2|300
1625813450000|2021-07-09 06:50:50|15686.8|15682.8|15689.5|15685.5|15689.5|15685.5|15685.6|15681.6|3450
1625813460000|2021-07-09 06:51:00|15689.8|15685.8|15689.2|15685.2|15689.8|15685.8|15689|15685|50
1625813470000|2021-07-09 06:51:10|15687.3|15683.3|15685.4|15681.4|15687.3|15683.3|15685.4|15681.4|450
1625813480000|2021-07-09 06:51:20|15685.2|15681.2|15685.1|15681.1|15685.2|15681.2|15685.1|15681.1|450
1625813490000|2021-07-09 06:51:30|15684.3|15680.3|15684|15680|15684.7|15680.7|15684|15680|450
1625813500000|2021-07-09 06:51:40|15683.6|15679.6|15684|15680|15685.2|15681.2|15683.3|15679.3|1600
1625813510000|2021-07-09 06:51:50|15685.9|15681.9|15686|15682|15686.7|15682.7|15685.7|15681.7|300
1625813520000|2021-07-09 06:52:00|15686.3|15682.3|15684.2|15680.2|15686.4|15682.4|15684.2|15680.2|200
1625813530000|2021-07-09 06:52:10|15684.4|15680.4|15684.5|15680.5|15684.6|15680.6|15684.4|15680.4|0
1625813540000|2021-07-09 06:52:20|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|15685.8|15681.8|900
1625813550000|2021-07-09 06:52:30|15686.9|15682.9|15686.8|15682.8|15686.9|15682.9|15686.8|15682.8|550
1625813560000|2021-07-09 06:52:40|15686.9|15682.9|15689.5|15685.5|15689.5|15685.5|15686.9|15682.9|1450
1625813570000|2021-07-09 06:52:50|15688.2|15684.2|15686.4|15682.4|15688.2|15684.2|15686.3|15682.3|1200
1625813580000|2021-07-09 06:53:00|15687.7|15683.7|15686.2|15682.2|15687.7|15683.7|15686.1|15682.1|800
1625813590000|2021-07-09 06:53:10|15686.1|15682.1|15685.8|15681.8|15686.7|15682.7|15685.4|15681.4|1300
1625813600000|2021-07-09 06:53:20|15685.7|15681.7|15686.2|15682.2|15686.2|15682.2|15685.4|15681.4|100
1625813610000|2021-07-09 06:53:30|15686.1|15682.1|15685.9|15681.9|15686.1|15682.1|15685.6|15681.6|1050
1625813620000|2021-07-09 06:53:40|15685.6|15681.6|15686.3|15682.3|15686.3|15682.3|15685.3|15681.3|500
1625813630000|2021-07-09 06:53:50|15686.1|15682.1|15683.6|15679.6|15686.1|15682.1|15683.6|15679.6|2150
1625813640000|2021-07-09 06:54:00|15684|15680|15684.7|15680.7|15684.7|15680.7|15684|15680|400
1625813650000|2021-07-09 06:54:10|15683.3|15679.3|15683.8|15679.8|15683.8|15679.8|15683.2|15679.2|2350
1625813660000|2021-07-09 06:54:20|15684|15680|15681|15677|15684|15680|15681|15677|600
1625813670000|2021-07-09 06:54:30|15679.2|15675.2|15680.5|15676.5|15680.5|15676.5|15678.1|15674.1|2700
1625813680000|2021-07-09 06:54:40|15679.7|15675.7|15678.4|15674.4|15680.1|15676.1|15677.5|15673.5|400
1625813690000|2021-07-09 06:54:50|15678.3|15674.3|15678.4|15674.4|15678.9|15674.9|15677.9|15673.9|1950
1625813700000|2021-07-09 06:55:00|15678|15674|15677.2|15673.2|15678.3|15674.3|15676.9|15672.9|450
1625813710000|2021-07-09 06:55:10|15677.1|15673.1|15676.6|15672.6|15677.1|15673.1|15675.9|15671.9|2050
1625813720000|2021-07-09 06:55:20|15675.5|15671.5|15675.8|15671.8|15676|15672|15675|15671|700
1625813730000|2021-07-09 06:55:30|15675.7|15671.7|15676.6|15672.6|15678.2|15674.2|15675.7|15671.7|1650
1625813740000|2021-07-09 06:55:40|15677.8|15673.8|15675.5|15671.5|15677.8|15673.8|15675.5|15671.5|550
1625813750000|2021-07-09 06:55:50|15676|15672|15677.2|15673.2|15677.2|15673.2|15674.7|15670.7|1000
1625813760000|2021-07-09 06:56:00|15677.1|15673.1|15675.7|15671.7|15677.1|15673.1|15675.7|15671.7|150
1625813770000|2021-07-09 06:56:10|15675.6|15671.6|15674|15670|15675.6|15671.6|15673.8|15669.8|2650
1625813780000|2021-07-09 06:56:20|15674.6|15670.6|15674.7|15670.7|15674.7|15670.7|15673.7|15669.7|600
1625813790000|2021-07-09 06:56:30|15675|15671|15674.4|15670.4|15675|15671|15672|15668|7900
1625813800000|2021-07-09 06:56:40|15673.9|15669.9|15672.3|15668.3|15674.7|15670.7|15672.3|15668.3|1250
1625813810000|2021-07-09 06:56:50|15671.2|15667.2|15668.6|15664.6|15671.2|15667.2|15668.6|15664.6|1450
1625813820000|2021-07-09 06:57:00|15668.1|15664.1|15669.9|15665.9|15669.9|15665.9|15667.9|15663.9|2450
1625813830000|2021-07-09 06:57:10|15668.5|15664.5|15668.9|15664.9|15668.9|15664.9|15668.5|15664.5|800
1625813840000|2021-07-09 06:57:20|15669.1|15665.1|15670.1|15666.1|15670.1|15666.1|15669.1|15665.1|1750
1625813850000|2021-07-09 06:57:30|15670.5|15666.5|15671.2|15667.2|15672.3|15668.3|15670.5|15666.5|2900
1625813860000|2021-07-09 06:57:40|15671.7|15667.7|15674.7|15670.7|15674.7|15670.7|15671.7|15667.7|800
1625813870000|2021-07-09 06:57:50|15674.4|15670.4|15673.7|15669.7|15674.7|15670.7|15673.7|15669.7|550
1625813880000|2021-07-09 06:58:00|15673.4|15669.4|15674.9|15670.9|15674.9|15670.9|15673.4|15669.4|700
1625813890000|2021-07-09 06:58:10|15675.2|15671.2|15675.7|15671.7|15675.7|15671.7|15675.2|15671.2|100
1625813900000|2021-07-09 06:58:20|15676.2|15672.2|15678.8|15674.8|15680.4|15676.4|15676.2|15672.2|2050
1625813910000|2021-07-09 06:58:30|15678.4|15674.4|15679.3|15675.3|15679.3|15675.3|15678.4|15674.4|400
1625813920000|2021-07-09 06:58:40|15680.2|15676.2|15677.1|15673.1|15680.2|15676.2|15676.1|15672.1|950
1625813930000|2021-07-09 06:58:50|15676.7|15672.7|15675.3|15671.3|15676.7|15672.7|15675.3|15671.3|350
1625813940000|2021-07-09 06:59:00|15675.1|15671.1|15675|15671|15675.1|15671.1|15674.9|15670.9|550
1625813950000|2021-07-09 06:59:10|15674.9|15670.9|15671.8|15667.8|15674.9|15670.9|15671.7|15667.7|2000
1625813960000|2021-07-09 06:59:20|15672.1|15668.1|15672.9|15668.9|15673|15669|15672.1|15668.1|600
1625813970000|2021-07-09 06:59:30|15673.1|15669.1|15674.5|15670.5|15674.5|15670.5|15673.1|15669.1|1450
1625813980000|2021-07-09 06:59:40|15674.6|15670.6|15673.8|15669.8|15674.6|15670.6|15673.8|15669.8|100
1625813990000|2021-07-09 06:59:50|15673.9|15669.9|15672.8|15668.8|15673.9|15669.9|15672.7|15668.7|650
1625814000000|2021-07-09 07:00:00|15673.5|15669.5|15677.1|15673.1|15677.1|15673.1|15673.3|15669.3|550
1625814010000|2021-07-09 07:00:10|15676.3|15672.3|15678.3|15674.3|15678.3|15674.3|15676.3|15672.3|750
1625814020000|2021-07-09 07:00:20|15677.9|15673.9|15680.7|15676.7|15680.7|15676.7|15677.9|15673.9|1250
1625814030000|2021-07-09 07:00:30|15680.6|15676.6|15680.3|15676.3|15680.6|15676.6|15679.5|15675.5|700
1625814040000|2021-07-09 07:00:40|15680.4|15676.4|15678.1|15674.1|15680.4|15676.4|15678.1|15674.1|450
1625814050000|2021-07-09 07:00:50|15677.2|15673.2|15675.2|15671.2|15677.2|15673.2|15675.1|15671.1|750
1625814060000|2021-07-09 07:01:00|15675.5|15671.5|15676.3|15672.3|15677.5|15673.5|15675.5|15671.5|350
1625814070000|2021-07-09 07:01:10|15676.1|15672.1|15677.9|15673.9|15677.9|15673.9|15675.5|15671.5|1350
1625814080000|2021-07-09 07:01:20|15677.4|15673.4|15677.5|15673.5|15677.7|15673.7|15677.4|15673.4|200
1625814090000|2021-07-09 07:01:30|15677.7|15673.7|15676.3|15672.3|15677.7|15673.7|15676.3|15672.3|400
1625814100000|2021-07-09 07:01:40|15677.1|15673.1|15678.2|15674.2|15678.2|15674.2|15676.7|15672.7|600
1625814110000|2021-07-09 07:01:50|15678.6|15674.6|15677.1|15673.1|15678.6|15674.6|15677.1|15673.1|200
1625814120000|2021-07-09 07:02:00|15676.7|15672.7|15676.8|15672.8|15676.8|15672.8|15676.3|15672.3|600
1625814130000|2021-07-09 07:02:10|15677.8|15673.8|15678.8|15674.8|15678.8|15674.8|15677.8|15673.8|1300
1625814140000|2021-07-09 07:02:20|15680.3|15676.3|15679.4|15675.4|15680.4|15676.4|15678.9|15674.9|2200
1625814150000|2021-07-09 07:02:30|15679.3|15675.3|15681.5|15677.5|15681.6|15677.6|15679.3|15675.3|800
1625814160000|2021-07-09 07:02:40|15681.8|15677.8|15681.1|15677.1|15682.1|15678.1|15681.1|15677.1|800
1625814170000|2021-07-09 07:02:50|15680.3|15676.3|15679.9|15675.9|15680.7|15676.7|15679.9|15675.9|450
1625814180000|2021-07-09 07:03:00|15680.3|15676.3|15680.6|15676.6|15681.7|15677.7|15680.3|15676.3|250
1625814190000|2021-07-09 07:03:10|15680.5|15676.5|15681.1|15677.1|15681.1|15677.1|15679.8|15675.8|700
1625814200000|2021-07-09 07:03:20|15681.3|15677.3|15682.8|15678.8|15682.8|15678.8|15681.3|15677.3|300
1625814210000|2021-07-09 07:03:30|15683.1|15679.1|15684.7|15680.7|15685.2|15681.2|15683.1|15679.1|7450
1625814220000|2021-07-09 07:03:40|15684.6|15680.6|15687.3|15683.3|15687.3|15683.3|15684.6|15680.6|900
1625814230000|2021-07-09 07:03:50|15688.3|15684.3|15688.8|15684.8|15690|15686|15688.3|15684.3|2000
1625814240000|2021-07-09 07:04:00|15691|15687|15688.6|15684.6|15691.6|15687.6|15688.6|15684.6|2550
1625814250000|2021-07-09 07:04:10|15688.9|15684.9|15689.2|15685.2|15689.2|15685.2|15688.3|15684.3|700
1625814260000|2021-07-09 07:04:20|15689.1|15685.1|15690.4|15686.4|15690.4|15686.4|15689|15685|900
1625814270000|2021-07-09 07:04:30|15690.3|15686.3|15689.9|15685.9|15690.3|15686.3|15689.9|15685.9|350
1625814280000|2021-07-09 07:04:40|15693|15689|15691.7|15687.7|15693|15689|15691.4|15687.4|5650
1625814290000|2021-07-09 07:04:50|15692.3|15688.3|15694.5|15690.5|15695|15691|15691.9|15687.9|2050
1625814300000|2021-07-09 07:05:00|15694.9|15690.9|15696.2|15692.2|15696.3|15692.3|15694.6|15690.6|6300
1625814310000|2021-07-09 07:05:10|15696.5|15692.5|15696.1|15692.1|15697.5|15693.5|15696.1|15692.1|2150
1625814320000|2021-07-09 07:05:20|15695.5|15691.5|15693.9|15689.9|15695.5|15691.5|15693.6|15689.6|1850
1625814330000|2021-07-09 07:05:30|15695.1|15691.1|15695.5|15691.5|15695.6|15691.6|15694.4|15690.4|1200
1625814340000|2021-07-09 07:05:40|15695.2|15691.2|15695.2|15691.2|15695.8|15691.8|15694.1|15690.1|1300
1625814350000|2021-07-09 07:05:50|15695.4|15691.4|15695.4|15691.4|15696.1|15692.1|15695.4|15691.4|400
1625814360000|2021-07-09 07:06:00|15695.6|15691.6|15694.5|15690.5|15695.6|15691.6|15694.5|15690.5|550
1625814370000|2021-07-09 07:06:10|15694.1|15690.1|15694.5|15690.5|15694.5|15690.5|15693.5|15689.5|750
1625814380000|2021-07-09 07:06:20|15695.1|15691.1|15696.3|15692.3|15696.3|15692.3|15695.1|15691.1|600
1625814390000|2021-07-09 07:06:30|15696.6|15692.6|15699.4|15695.4|15699.4|15695.4|15696.6|15692.6|4100
1625814400000|2021-07-09 07:06:40|15699.9|15695.9|15701.1|15697.1|15701.1|15697.1|15699.6|15695.6|2350
1625814410000|2021-07-09 07:06:50|15700.5|15696.5|15700.9|15696.9|15701.6|15697.6|15700.5|15696.5|3200
1625814420000|2021-07-09 07:07:00|15702.2|15698.2|15701.8|15697.8|15703.1|15699.1|15701.2|15697.2|2500
1625814430000|2021-07-09 07:07:10|15701|15697|15700.1|15696.1|15701.4|15697.4|15700.1|15696.1|1150
1625814440000|2021-07-09 07:07:20|15700.3|15696.3|15700.9|15696.9|15701.3|15697.3|15700.3|15696.3|1000
1625814450000|2021-07-09 07:07:30|15701.3|15697.3|15704.6|15700.6|15704.6|15700.6|15700.6|15696.6|3600
1625814460000|2021-07-09 07:07:40|15704|15700|15703.4|15699.4|15704|15700|15702.4|15698.4|800
1625814470000|2021-07-09 07:07:50|15702.1|15698.1|15702.6|15698.6|15703.6|15699.6|15701.9|15697.9|1650
1625814480000|2021-07-09 07:08:00|15702.7|15698.7|15702.1|15698.1|15703.1|15699.1|15702.1|15698.1|1000
1625814490000|2021-07-09 07:08:10|15701.6|15697.6|15702|15698|15702.1|15698.1|15701.4|15697.4|1050
1625814500000|2021-07-09 07:08:20|15701|15697|15699.8|15695.8|15701|15697|15699.8|15695.8|1350
1625814510000|2021-07-09 07:08:30|15699.2|15695.2|15698.6|15694.6|15699.2|15695.2|15698.6|15694.6|1050
1625814520000|2021-07-09 07:08:40|15698.2|15694.2|15697|15693|15699.1|15695.1|15697|15693|2150
1625814530000|2021-07-09 07:08:50|15697.4|15693.4|15699.2|15695.2|15699.2|15695.2|15697.2|15693.2|800
1625814540000|2021-07-09 07:09:00|15699.6|15695.6|15701|15697|15701|15697|15699.6|15695.6|350
1625814550000|2021-07-09 07:09:10|15700.9|15696.9|15700.5|15696.5|15701.2|15697.2|15698.9|15694.9|3100
1625814560000|2021-07-09 07:09:20|15700.2|15696.2|15699.9|15695.9|15700.3|15696.3|15698.7|15694.7|1650
1625814570000|2021-07-09 07:09:30|15699.7|15695.7|15697.3|15693.3|15699.7|15695.7|15697.3|15693.3|600
1625814580000|2021-07-09 07:09:40|15697.8|15693.8|15697.7|15693.7|15697.8|15693.8|15696.7|15692.7|2200
1625814590000|2021-07-09 07:09:50|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.2|15695.2|600
1625814600000|2021-07-09 07:10:00|15699.7|15695.7|15701.3|15697.3|15702.8|15698.8|15699.7|15695.7|1550
1625814610000|2021-07-09 07:10:10|15702.2|15698.2|15702.7|15698.7|15703|15699|15702.2|15698.2|2350
1625814620000|2021-07-09 07:10:20|15701|15697|15700.6|15696.6|15701|15697|15700.4|15696.4|750
1625814630000|2021-07-09 07:10:30|15700.5|15696.5|15701|15697|15702|15698|15700.5|15696.5|350
1625814640000|2021-07-09 07:10:40|15702.4|15698.4|15702.1|15698.1|15702.4|15698.4|15701.8|15697.8|700
1625814650000|2021-07-09 07:10:50|15702.4|15698.4|15702.9|15698.9|15702.9|15698.9|15702.4|15698.4|500
1625814660000|2021-07-09 07:11:00|15702.1|15698.1|15703.1|15699.1|15703.1|15699.1|15701|15697|1350
1625814670000|2021-07-09 07:11:10|15703.3|15699.3|15702.3|15698.3|15703.3|15699.3|15701.7|15697.7|4100
1625814680000|2021-07-09 07:11:20|15702|15698|15700.4|15696.4|15702|15698|15700.4|15696.4|250
1625814690000|2021-07-09 07:11:30|15700.5|15696.5|15699.2|15695.2|15700.5|15696.5|15698.7|15694.7|400
1625814700000|2021-07-09 07:11:40|15699.5|15695.5|15701.3|15697.3|15701.3|15697.3|15699.5|15695.5|400
1625814710000|2021-07-09 07:11:50|15701|15697|15700|15696|15701|15697|15699.7|15695.7|300
1625814720000|2021-07-09 07:12:00|15700.2|15696.2|15698.5|15694.5|15700.2|15696.2|15698.4|15694.4|500
1625814730000|2021-07-09 07:12:10|15699.4|15695.4|15699.4|15695.4|15699.6|15695.6|15699.4|15695.4|100
1625814740000|2021-07-09 07:12:20|15699.6|15695.6|15699.9|15695.9|15699.9|15695.9|15699.4|15695.4|900
1625814750000|2021-07-09 07:12:30|15700|15696|15700.9|15696.9|15700.9|15696.9|15700|15696|1350
1625814760000|2021-07-09 07:12:40|15701.2|15697.2|15701|15697|15701.2|15697.2|15701|15697|500
1625814770000|2021-07-09 07:12:50|15701.2|15697.2|15702.1|15698.1|15702.1|15698.1|15701.2|15697.2|750
1625814780000|2021-07-09 07:13:00|15702.2|15698.2|15702.9|15698.9|15702.9|15698.9|15702.2|15698.2|2150
1625814790000|2021-07-09 07:13:10|15700.8|15696.8|15701.1|15697.1|15701.1|15697.1|15700.8|15696.8|750
1625814800000|2021-07-09 07:13:20|15700.8|15696.8|15701.2|15697.2|15701.8|15697.8|15700.8|15696.8|450
1625814810000|2021-07-09 07:13:30|15701.1|15697.1|15700.8|15696.8|15701.3|15697.3|15700.1|15696.1|1000
1625814820000|2021-07-09 07:13:40|15700.4|15696.4|15700|15696|15701|15697|15699.9|15695.9|650
1625814830000|2021-07-09 07:13:50|15699.8|15695.8|15700|15696|15700|15696|15699.8|15695.8|200
1625814840000|2021-07-09 07:14:00|15699.9|15695.9|15698.5|15694.5|15699.9|15695.9|15698.4|15694.4|400
1625814850000|2021-07-09 07:14:10|15699|15695|15698.2|15694.2|15699|15695|15698.2|15694.2|400
1625814860000|2021-07-09 07:14:20|15696.7|15692.7|15696.8|15692.8|15696.8|15692.8|15695.7|15691.7|2500
1625814870000|2021-07-09 07:14:30|15697.5|15693.5|15697.3|15693.3|15697.5|15693.5|15696.3|15692.3|700
1625814880000|2021-07-09 07:14:40|15697.5|15693.5|15695.2|15691.2|15697.5|15693.5|15695.2|15691.2|1150
1625814890000|2021-07-09 07:14:50|15694.4|15690.4|15695.3|15691.3|15695.3|15691.3|15694.2|15690.2|550
1625814900000|2021-07-09 07:15:00|15696|15692|15696.5|15692.5|15696.5|15692.5|15695.7|15691.7|200
1625814910000|2021-07-09 07:15:10|15696.7|15692.7|15698.3|15694.3|15698.5|15694.5|15696.7|15692.7|600
1625814920000|2021-07-09 07:15:20|15698.2|15694.2|15701.7|15697.7|15701.7|15697.7|15698.2|15694.2|2200
1625814930000|2021-07-09 07:15:30|15702.4|15698.4|15701.6|15697.6|15703|15699|15700|15696|5700
1625814940000|2021-07-09 07:15:40|15701.4|15697.4|15701.7|15697.7|15702.4|15698.4|15700.7|15696.7|1200
1625814950000|2021-07-09 07:15:50|15700.9|15696.9|15701.3|15697.3|15701.6|15697.6|15700.3|15696.3|5050
1625814960000|2021-07-09 07:16:00|15701.5|15697.5|15700.5|15696.5|15701.5|15697.5|15699.7|15695.7|3850
1625814970000|2021-07-09 07:16:10|15701.9|15697.9|15701.4|15697.4|15703.2|15699.2|15701.4|15697.4|3150
1625814980000|2021-07-09 07:16:20|15701.1|15697.1|15701.9|15697.9|15702|15698|15700.6|15696.6|5100
1625814990000|2021-07-09 07:16:30|15702|15698|15701.1|15697.1|15702.3|15698.3|15701.1|15697.1|750
1625815000000|2021-07-09 07:16:40|15701.2|15697.2|15700.3|15696.3|15701.2|15697.2|15700.1|15696.1|450
1625815010000|2021-07-09 07:16:50|15699.8|15695.8|15700.2|15696.2|15700.2|15696.2|15699.8|15695.8|450
1625815020000|2021-07-09 07:17:00|15700.1|15696.1|15701.8|15697.8|15701.8|15697.8|15700.1|15696.1|1550
1625815030000|2021-07-09 07:17:10|15702.1|15698.1|15703.1|15699.1|15703.1|15699.1|15701.7|15697.7|650
1625815040000|2021-07-09 07:17:20|15703.2|15699.2|15703.3|15699.3|15703.5|15699.5|15703.2|15699.2|600
1625815050000|2021-07-09 07:17:30|15703.4|15699.4|15703.2|15699.2|15703.4|15699.4|15703.2|15699.2|700
1625815060000|2021-07-09 07:17:40|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15701.5|15697.5|1150
1625815070000|2021-07-09 07:17:50|15703.2|15699.2|15707.5|15703.5|15707.5|15703.5|15703.2|15699.2|4200
1625815080000|2021-07-09 07:18:00|15707.2|15703.2|15710.8|15706.8|15710.8|15706.8|15704.9|15700.9|7350
1625815090000|2021-07-09 07:18:10|15711|15707|15714|15710|15715.6|15711.6|15710.2|15706.2|15200
1625815100000|2021-07-09 07:18:20|15712.7|15708.7|15714.8|15710.8|15714.8|15710.8|15711.8|15707.8|2000
1625815110000|2021-07-09 07:18:30|15713.8|15709.8|15715.3|15711.3|15715.3|15711.3|15713.1|15709.1|1800
1625815120000|2021-07-09 07:18:40|15715.5|15711.5|15713.5|15709.5|15715.5|15711.5|15713.5|15709.5|1200
1625815130000|2021-07-09 07:18:50|15713.7|15709.7|15712.2|15708.2|15714.6|15710.6|15712.2|15708.2|2900
1625815140000|2021-07-09 07:19:00|15712|15708|15714.5|15710.5|15714.5|15710.5|15712|15708|1450
1625815150000|2021-07-09 07:19:10|15714.4|15710.4|15715.5|15711.5|15715.9|15711.9|15714.4|15710.4|1250
1625815160000|2021-07-09 07:19:20|15715.3|15711.3|15715.1|15711.1|15715.3|15711.3|15715|15711|600
1625815170000|2021-07-09 07:19:30|15715.2|15711.2|15714.3|15710.3|15715.2|15711.2|15714.3|15710.3|1850
1625815180000|2021-07-09 07:19:40|15714.4|15710.4|15714.6|15710.6|15715.2|15711.2|15714.4|15710.4|1950
1625815190000|2021-07-09 07:19:50|15714.9|15710.9|15714.9|15710.9|15716|15712|15714.9|15710.9|1600
1625815200000|2021-07-09 07:20:00|15714.8|15710.8|15713.7|15709.7|15715.2|15711.2|15713.7|15709.7|2450
1625815210000|2021-07-09 07:20:10|15714.6|15710.6|15713.5|15709.5|15714.6|15710.6|15711.8|15707.8|3400
1625815220000|2021-07-09 07:20:20|15713.2|15709.2|15712.2|15708.2|15713.2|15709.2|15712.2|15708.2|1700
1625815230000|2021-07-09 07:20:30|15712.1|15708.1|15712.5|15708.5|15713.2|15709.2|15712.1|15708.1|1450
1625815240000|2021-07-09 07:20:40|15712.2|15708.2|15710.4|15706.4|15712.2|15708.2|15709.7|15705.7|1650
1625815250000|2021-07-09 07:20:50|15710.7|15706.7|15710.4|15706.4|15710.8|15706.8|15709.2|15705.2|600
1625815260000|2021-07-09 07:21:00|15710.1|15706.1|15712|15708|15712.1|15708.1|15710.1|15706.1|2000
1625815270000|2021-07-09 07:21:10|15711.7|15707.7|15713.2|15709.2|15713.2|15709.2|15711.7|15707.7|600
1625815280000|2021-07-09 07:21:20|15713.3|15709.3|15715.6|15711.6|15715.6|15711.6|15713.3|15709.3|1450
1625815290000|2021-07-09 07:21:30|15714.7|15710.7|15717.1|15713.1|15717.1|15713.1|15714.7|15710.7|3500
1625815300000|2021-07-09 07:21:40|15717.2|15713.2|15716.6|15712.6|15717.3|15713.3|15716.1|15712.1|3950
1625815310000|2021-07-09 07:21:50|15718.7|15714.7|15721.9|15717.9|15721.9|15717.9|15718.7|15714.7|22200
1625815320000|2021-07-09 07:22:00|15722.4|15718.4|15721.5|15717.5|15723.2|15719.2|15721.4|15717.4|4100
1625815330000|2021-07-09 07:22:10|15720.6|15716.6|15720.2|15716.2|15720.6|15716.6|15718.8|15714.8|2950
1625815340000|2021-07-09 07:22:20|15720.7|15716.7|15721.9|15717.9|15722|15718|15720.3|15716.3|1950
1625815350000|2021-07-09 07:22:30|15722.1|15718.1|15723.9|15719.9|15723.9|15719.9|15722.1|15718.1|7200
1625815360000|2021-07-09 07:22:40|15724|15720|15727.8|15723.8|15727.8|15723.8|15724|15720|12100
1625815370000|2021-07-09 07:22:50|15727.9|15723.9|15724|15720|15727.9|15723.9|15724|15720|10350
1625815380000|2021-07-09 07:23:00|15724.2|15720.2|15722.1|15718.1|15725.1|15721.1|15722.1|15718.1|2650
1625815390000|2021-07-09 07:23:10|15720.6|15716.6|15721.6|15717.6|15721.6|15717.6|15720.3|15716.3|750
1625815400000|2021-07-09 07:23:20|15720.6|15716.6|15721|15717|15721|15717|15719.7|15715.7|1700
1625815410000|2021-07-09 07:23:30|15721.6|15717.6|15721|15717|15721.6|15717.6|15720.7|15716.7|950
1625815420000|2021-07-09 07:23:40|15720.6|15716.6|15718.9|15714.9|15721.3|15717.3|15718.9|15714.9|2150
1625815430000|2021-07-09 07:23:50|15719.5|15715.5|15718.8|15714.8|15721.8|15717.8|15718.8|15714.8|3200
1625815440000|2021-07-09 07:24:00|15718.6|15714.6|15719.1|15715.1|15720.5|15716.5|15718.6|15714.6|900
1625815450000|2021-07-09 07:24:10|15718|15714|15721.6|15717.6|15721.6|15717.6|15717.8|15713.8|3900
1625815460000|2021-07-09 07:24:20|15721.8|15717.8|15722.5|15718.5|15723.7|15719.7|15721.8|15717.8|2350
1625815470000|2021-07-09 07:24:30|15723.8|15719.8|15722.2|15718.2|15723.8|15719.8|15721.7|15717.7|900
1625815480000|2021-07-09 07:24:40|15721.7|15717.7|15717.7|15713.7|15721.7|15717.7|15717.7|15713.7|2100
1625815490000|2021-07-09 07:24:50|15717.3|15713.3|15717.1|15713.1|15717.8|15713.8|15717|15713|1800
1625815500000|2021-07-09 07:25:00|15716.2|15712.2|15716.2|15712.2|15717.2|15713.2|15716.1|15712.1|950
1625815510000|2021-07-09 07:25:10|15714.9|15710.9|15713.6|15709.6|15715.1|15711.1|15713.6|15709.6|4000
1625815520000|2021-07-09 07:25:20|15713.5|15709.5|15713|15709|15714|15710|15713|15709|950
1625815530000|2021-07-09 07:25:30|15712.1|15708.1|15712.3|15708.3|15713.5|15709.5|15712.1|15708.1|2150
1625815540000|2021-07-09 07:25:40|15711.8|15707.8|15711.6|15707.6|15712.8|15708.8|15710.6|15706.6|1750
1625815550000|2021-07-09 07:25:50|15712.1|15708.1|15713.5|15709.5|15713.5|15709.5|15711.9|15707.9|1500
1625815560000|2021-07-09 07:26:00|15713.1|15709.1|15710.9|15706.9|15713.1|15709.1|15710.9|15706.9|300
1625815570000|2021-07-09 07:26:10|15711.1|15707.1|15708.2|15704.2|15711.1|15707.1|15708.2|15704.2|2900
1625815580000|2021-07-09 07:26:20|15707.7|15703.7|15707.6|15703.6|15708.3|15704.3|15707|15703|2750
1625815590000|2021-07-09 07:26:30|15707.7|15703.7|15705.9|15701.9|15707.7|15703.7|15705.9|15701.9|3800
1625815600000|2021-07-09 07:26:40|15706|15702|15706.2|15702.2|15707.7|15703.7|15705.9|15701.9|1600
1625815610000|2021-07-09 07:26:50|15705|15701|15705.3|15701.3|15705.9|15701.9|15703.8|15699.8|3650
1625815620000|2021-07-09 07:27:00|15704.9|15700.9|15705.1|15701.1|15705.5|15701.5|15704.1|15700.1|1350
1625815630000|2021-07-09 07:27:10|15706.4|15702.4|15704.4|15700.4|15706.4|15702.4|15704.4|15700.4|1200
1625815640000|2021-07-09 07:27:20|15704.1|15700.1|15703.2|15699.2|15704.1|15700.1|15703.2|15699.2|1350
1625815650000|2021-07-09 07:27:30|15702.9|15698.9|15701.3|15697.3|15703|15699|15701.3|15697.3|6950
1625815660000|2021-07-09 07:27:40|15699.8|15695.8|15700.4|15696.4|15701|15697|15699.8|15695.8|7650
1625815670000|2021-07-09 07:27:50|15701.3|15697.3|15701.9|15697.9|15702.2|15698.2|15701.3|15697.3|2500
1625815680000|2021-07-09 07:28:00|15701.8|15697.8|15699.8|15695.8|15702.1|15698.1|15699.8|15695.8|2050
1625815690000|2021-07-09 07:28:10|15699.9|15695.9|15700.1|15696.1|15700.1|15696.1|15699.3|15695.3|800
1625815700000|2021-07-09 07:28:20|15700.6|15696.6|15701.8|15697.8|15701.9|15697.9|15700.3|15696.3|900
1625815710000|2021-07-09 07:28:30|15701.9|15697.9|15702.2|15698.2|15702.4|15698.4|15701.7|15697.7|900
1625815720000|2021-07-09 07:28:40|15704|15700|15705.4|15701.4|15705.4|15701.4|15702.2|15698.2|1150
1625815730000|2021-07-09 07:28:50|15706.3|15702.3|15706.7|15702.7|15706.7|15702.7|15705.7|15701.7|900
1625815740000|2021-07-09 07:29:00|15706.4|15702.4|15706.8|15702.8|15707|15703|15706.4|15702.4|1200
1625815750000|2021-07-09 07:29:10|15707.4|15703.4|15704.3|15700.3|15707.4|15703.4|15704.3|15700.3|1650
1625815760000|2021-07-09 07:29:20|15704.6|15700.6|15705.1|15701.1|15705.8|15701.8|15704.2|15700.2|550
1625815770000|2021-07-09 07:29:30|15705.4|15701.4|15701.1|15697.1|15705.4|15701.4|15701.1|15697.1|950
1625815780000|2021-07-09 07:29:40|15700.2|15696.2|15699.8|15695.8|15701.4|15697.4|15699.8|15695.8|3200
1625815790000|2021-07-09 07:29:50|15699.7|15695.7|15697.5|15693.5|15699.7|15695.7|15697.5|15693.5|2650
1625815800000|2021-07-09 07:30:00|15697.4|15693.4|15696.3|15692.3|15697.4|15693.4|15696.3|15692.3|600
1625815810000|2021-07-09 07:30:10|15694.9|15690.9|15695|15691|15695.4|15691.4|15694.2|15690.2|5400
1625815820000|2021-07-09 07:30:20|15694.8|15690.8|15695.4|15691.4|15695.7|15691.7|15693.2|15689.2|14250
1625815830000|2021-07-09 07:30:30|15694.8|15690.8|15698|15694|15698|15694|15694.8|15690.8|1750
1625815840000|2021-07-09 07:30:40|15697.9|15693.9|15700.2|15696.2|15700.2|15696.2|15697.9|15693.9|500
1625815850000|2021-07-09 07:30:50|15700.1|15696.1|15700.9|15696.9|15700.9|15696.9|15700.1|15696.1|300
1625815860000|2021-07-09 07:31:00|15701.1|15697.1|15699.1|15695.1|15702|15698|15699.1|15695.1|4450
1625815870000|2021-07-09 07:31:10|15698.4|15694.4|15696.3|15692.3|15698.4|15694.4|15695.7|15691.7|1450
1625815880000|2021-07-09 07:31:20|15696.1|15692.1|15695.3|15691.3|15696.3|15692.3|15695|15691|200
1625815890000|2021-07-09 07:31:30|15695.2|15691.2|15693.2|15689.2|15695.4|15691.4|15693.1|15689.1|3900
1625815900000|2021-07-09 07:31:40|15693.1|15689.1|15691.4|15687.4|15693.1|15689.1|15691.4|15687.4|3100
1625815910000|2021-07-09 07:31:50|15690.3|15686.3|15691.9|15687.9|15692.4|15688.4|15690.3|15686.3|6250
1625815920000|2021-07-09 07:32:00|15691.5|15687.5|15691.7|15687.7|15691.7|15687.7|15690.8|15686.8|1150
1625815930000|2021-07-09 07:32:10|15692.2|15688.2|15692.4|15688.4|15692.5|15688.5|15692.2|15688.2|1350
1625815940000|2021-07-09 07:32:20|15691.7|15687.7|15689.8|15685.8|15691.7|15687.7|15689.4|15685.4|1500
1625815950000|2021-07-09 07:32:30|15690.1|15686.1|15690.5|15686.5|15691.4|15687.4|15689.7|15685.7|1600
1625815960000|2021-07-09 07:32:40|15691.7|15687.7|15692.8|15688.8|15692.8|15688.8|15691.7|15687.7|5250
1625815970000|2021-07-09 07:32:50|15692.7|15688.7|15690.8|15686.8|15692.7|15688.7|15690.8|15686.8|3350
1625815980000|2021-07-09 07:33:00|15691|15687|15690.5|15686.5|15691.3|15687.3|15690.4|15686.4|200
1625815990000|2021-07-09 07:33:10|15690.4|15686.4|15691.8|15687.8|15691.8|15687.8|15689.9|15685.9|450
1625816000000|2021-07-09 07:33:20|15691.3|15687.3|15690.2|15686.2|15692.1|15688.1|15690.2|15686.2|3350
1625816010000|2021-07-09 07:33:30|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|400
1625816020000|2021-07-09 07:33:40|15689.6|15685.6|15688.5|15684.5|15689.6|15685.6|15686.2|15682.2|11500
1625816030000|2021-07-09 07:33:50|15690.4|15686.4|15690.4|15686.4|15690.6|15686.6|15690|15686|700
1625816040000|2021-07-09 07:34:00|15691.2|15687.2|15690.9|15686.9|15692.8|15688.8|15690.9|15686.9|3500
1625816050000|2021-07-09 07:34:10|15691|15687|15690.4|15686.4|15691.9|15687.9|15690.4|15686.4|500
1625816060000|2021-07-09 07:34:20|15689.8|15685.8|15687.7|15683.7|15689.8|15685.8|15687.7|15683.7|800
1625816070000|2021-07-09 07:34:30|15687.1|15683.1|15687.5|15683.5|15687.9|15683.9|15687.1|15683.1|750
1625816080000|2021-07-09 07:34:40|15687.2|15683.2|15688.1|15684.1|15688.5|15684.5|15687.1|15683.1|1150
1625816090000|2021-07-09 07:34:50|15688.3|15684.3|15687|15683|15688.9|15684.9|15687|15683|800
1625816100000|2021-07-09 07:35:00|15688|15684|15691.6|15687.6|15691.6|15687.6|15688|15684|4150
1625816110000|2021-07-09 07:35:10|15691.7|15687.7|15691.5|15687.5|15691.9|15687.9|15691.4|15687.4|1600
1625816120000|2021-07-09 07:35:20|15691.7|15687.7|15691.9|15687.9|15691.9|15687.9|15690|15686|750
1625816130000|2021-07-09 07:35:30|15691.6|15687.6|15694.6|15690.6|15694.6|15690.6|15691.5|15687.5|2000
1625816140000|2021-07-09 07:35:40|15694.8|15690.8|15693|15689|15695.4|15691.4|15693|15689|1150
1625816150000|2021-07-09 07:35:50|15692.9|15688.9|15693.6|15689.6|15694.1|15690.1|15692.9|15688.9|950
1625816160000|2021-07-09 07:36:00|15694.2|15690.2|15696.1|15692.1|15696.1|15692.1|15694.2|15690.2|500
1625816170000|2021-07-09 07:36:10|15696.2|15692.2|15696|15692|15696.4|15692.4|15695.9|15691.9|400
1625816180000|2021-07-09 07:36:20|15696.4|15692.4|15695.5|15691.5|15697|15693|15695.3|15691.3|1350
1625816190000|2021-07-09 07:36:30|15695.3|15691.3|15694.9|15690.9|15695.3|15691.3|15694.4|15690.4|450
1625816200000|2021-07-09 07:36:40|15695.2|15691.2|15694.3|15690.3|15695.3|15691.3|15694.3|15690.3|400
1625816210000|2021-07-09 07:36:50|15694.8|15690.8|15695.7|15691.7|15695.7|15691.7|15694.8|15690.8|50
1625816220000|2021-07-09 07:37:00|15697|15693|15698.1|15694.1|15698.1|15694.1|15697|15693|4650
1625816230000|2021-07-09 07:37:10|15698.3|15694.3|15698.1|15694.1|15698.4|15694.4|15697.8|15693.8|600
1625816240000|2021-07-09 07:37:20|15698|15694|15694.9|15690.9|15698|15694|15694.9|15690.9|750
1625816250000|2021-07-09 07:37:30|15695.7|15691.7|15696.2|15692.2|15696.3|15692.3|15695.6|15691.6|650
1625816260000|2021-07-09 07:37:40|15696.3|15692.3|15696.1|15692.1|15696.3|15692.3|15696.1|15692.1|50
1625816270000|2021-07-09 07:37:50|15696|15692|15697.6|15693.6|15698.4|15694.4|15696|15692|2750
1625816280000|2021-07-09 07:38:00|15698|15694|15698.1|15694.1|15698.3|15694.3|15697.8|15693.8|700
1625816290000|2021-07-09 07:38:10|15698.4|15694.4|15698.9|15694.9|15698.9|15694.9|15698.4|15694.4|2500
1625816300000|2021-07-09 07:38:20|15699.5|15695.5|15700.4|15696.4|15700.5|15696.5|15699.5|15695.5|6700
1625816310000|2021-07-09 07:38:30|15700|15696|15699.8|15695.8|15700|15696|15699.8|15695.8|2150
1625816320000|2021-07-09 07:38:40|15700|15696|15698.1|15694.1|15700|15696|15698.1|15694.1|2150
1625816330000|2021-07-09 07:38:50|15697.2|15693.2|15698.4|15694.4|15698.7|15694.7|15696.9|15692.9|1000
1625816340000|2021-07-09 07:39:00|15700.1|15696.1|15699.8|15695.8|15700.1|15696.1|15699.1|15695.1|450
1625816350000|2021-07-09 07:39:10|15698.7|15694.7|15702.2|15698.2|15702.2|15698.2|15697.4|15693.4|6400
1625816360000|2021-07-09 07:39:20|15700.6|15696.6|15700.4|15696.4|15700.9|15696.9|15700.2|15696.2|850
1625816370000|2021-07-09 07:39:30|15700.2|15696.2|15699.1|15695.1|15700.2|15696.2|15698.6|15694.6|5200
1625816380000|2021-07-09 07:39:40|15699.8|15695.8|15696.9|15692.9|15699.8|15695.8|15696.9|15692.9|1000
1625816390000|2021-07-09 07:39:50|15697|15693|15697.5|15693.5|15697.5|15693.5|15696.9|15692.9|0
1625816400000|2021-07-09 07:40:00|15696.6|15692.6|15699.2|15695.2|15699.2|15695.2|15696.6|15692.6|1150
1625816410000|2021-07-09 07:40:10|15699.3|15695.3|15700.9|15696.9|15700.9|15696.9|15698.9|15694.9|1200
1625816420000|2021-07-09 07:40:20|15700.8|15696.8|15700.1|15696.1|15700.8|15696.8|15699.8|15695.8|450
1625816430000|2021-07-09 07:40:30|15699.3|15695.3|15699.7|15695.7|15700.7|15696.7|15699.2|15695.2|2450
1625816440000|2021-07-09 07:40:40|15700.1|15696.1|15698.1|15694.1|15700.1|15696.1|15698.1|15694.1|750
1625816450000|2021-07-09 07:40:50|15697.7|15693.7|15699.4|15695.4|15699.6|15695.6|15696.3|15692.3|6150
1625816460000|2021-07-09 07:41:00|15697.1|15693.1|15696.4|15692.4|15698.2|15694.2|15696.4|15692.4|450
1625816470000|2021-07-09 07:41:10|15695.2|15691.2|15694.5|15690.5|15695.2|15691.2|15694.4|15690.4|850
1625816480000|2021-07-09 07:41:20|15694.3|15690.3|15693.8|15689.8|15694.4|15690.4|15693.8|15689.8|250
1625816490000|2021-07-09 07:41:30|15693.6|15689.6|15693.6|15689.6|15694.1|15690.1|15693.5|15689.5|800
1625816500000|2021-07-09 07:41:40|15693.7|15689.7|15694.3|15690.3|15694.3|15690.3|15693.6|15689.6|150
1625816510000|2021-07-09 07:41:50|15693.6|15689.6|15694.4|15690.4|15694.4|15690.4|15693.6|15689.6|2300
1625816520000|2021-07-09 07:42:00|15696.4|15692.4|15698.3|15694.3|15699.4|15695.4|15696.4|15692.4|5400
1625816530000|2021-07-09 07:42:10|15698.1|15694.1|15698.8|15694.8|15699.2|15695.2|15698.1|15694.1|250
1625816540000|2021-07-09 07:42:20|15698.6|15694.6|15698.8|15694.8|15698.9|15694.9|15697.9|15693.9|700
1625816550000|2021-07-09 07:42:30|15698.5|15694.5|15697.9|15693.9|15698.8|15694.8|15697|15693|250
1625816560000|2021-07-09 07:42:40|15696.7|15692.7|15696.7|15692.7|15697.5|15693.5|15696.7|15692.7|250
1625816570000|2021-07-09 07:42:50|15696.9|15692.9|15698.8|15694.8|15698.8|15694.8|15696.9|15692.9|350
1625816580000|2021-07-09 07:43:00|15699|15695|15699.9|15695.9|15699.9|15695.9|15699|15695|2000
1625816590000|2021-07-09 07:43:10|15699.5|15695.5|15699.9|15695.9|15699.9|15695.9|15698.3|15694.3|750
1625816600000|2021-07-09 07:43:20|15700.3|15696.3|15697|15693|15700.3|15696.3|15697|15693|650
1625816610000|2021-07-09 07:43:30|15696.8|15692.8|15698|15694|15698|15694|15696.8|15692.8|300
1625816620000|2021-07-09 07:43:40|15699.7|15695.7|15696.9|15692.9|15699.7|15695.7|15696.1|15692.1|1150
1625816630000|2021-07-09 07:43:50|15697.1|15693.1|15697.2|15693.2|15698.5|15694.5|15696.6|15692.6|100
1625816640000|2021-07-09 07:44:00|15696.1|15692.1|15695.6|15691.6|15696.6|15692.6|15695.6|15691.6|700
1625816650000|2021-07-09 07:44:10|15698.1|15694.1|15697.4|15693.4|15698.3|15694.3|15697.1|15693.1|400
1625816660000|2021-07-09 07:44:20|15697.3|15693.3|15697.4|15693.4|15697.6|15693.6|15697.1|15693.1|100
1625816670000|2021-07-09 07:44:30|15696.9|15692.9|15698.2|15694.2|15698.2|15694.2|15696.9|15692.9|150
1625816680000|2021-07-09 07:44:40|15698.8|15694.8|15698.5|15694.5|15699.2|15695.2|15698.5|15694.5|100
1625816690000|2021-07-09 07:44:50|15698.8|15694.8|15696.7|15692.7|15698.8|15694.8|15696.6|15692.6|750
1625816700000|2021-07-09 07:45:00|15696.6|15692.6|15696.4|15692.4|15696.6|15692.6|15696.2|15692.2|2350
1625816710000|2021-07-09 07:45:10|15698|15694|15698.9|15694.9|15698.9|15694.9|15697.1|15693.1|1150
1625816720000|2021-07-09 07:45:20|15699.2|15695.2|15700.4|15696.4|15700.4|15696.4|15699.2|15695.2|350
1625816730000|2021-07-09 07:45:30|15700.2|15696.2|15697.8|15693.8|15700.2|15696.2|15697.8|15693.8|400
1625816740000|2021-07-09 07:45:40|15698.4|15694.4|15696.9|15692.9|15698.4|15694.4|15696.3|15692.3|300
1625816750000|2021-07-09 07:45:50|15698.3|15694.3|15696.6|15692.6|15698.3|15694.3|15696.5|15692.5|750
1625816760000|2021-07-09 07:46:00|15696.5|15692.5|15698.2|15694.2|15698.2|15694.2|15696.3|15692.3|150
1625816770000|2021-07-09 07:46:10|15699.4|15695.4|15699.5|15695.5|15699.6|15695.6|15699.4|15695.4|0
1625816780000|2021-07-09 07:46:20|15699.4|15695.4|15701.4|15697.4|15701.4|15697.4|15699.1|15695.1|1050
1625816790000|2021-07-09 07:46:30|15701.8|15697.8|15699.1|15695.1|15701.8|15697.8|15698.9|15694.9|3100
1625816800000|2021-07-09 07:46:40|15699.2|15695.2|15698.9|15694.9|15699.2|15695.2|15698.9|15694.9|3100
1625816810000|2021-07-09 07:46:50|15697.9|15693.9|15698.4|15694.4|15699|15695|15697.9|15693.9|250
1625816820000|2021-07-09 07:47:00|15698.2|15694.2|15697.7|15693.7|15698.3|15694.3|15697.7|15693.7|400
1625816830000|2021-07-09 07:47:10|15697.8|15693.8|15697.7|15693.7|15697.8|15693.8|15696.6|15692.6|1250
1625816840000|2021-07-09 07:47:20|15698.5|15694.5|15697.8|15693.8|15699.2|15695.2|15697.8|15693.8|3950
1625816850000|2021-07-09 07:47:30|15697.2|15693.2|15695.5|15691.5|15697.4|15693.4|15695.5|15691.5|500
1625816860000|2021-07-09 07:47:40|15696.4|15692.4|15694.8|15690.8|15696.4|15692.4|15694.8|15690.8|250
1625816870000|2021-07-09 07:47:50|15692.3|15688.3|15694.9|15690.9|15694.9|15690.9|15692|15688|3550
1625816880000|2021-07-09 07:48:00|15694.3|15690.3|15694.1|15690.1|15695.2|15691.2|15694.1|15690.1|400
1625816890000|2021-07-09 07:48:10|15694.2|15690.2|15695.1|15691.1|15695.5|15691.5|15694.2|15690.2|750
1625816900000|2021-07-09 07:48:20|15695.3|15691.3|15694.2|15690.2|15695.3|15691.3|15694.2|15690.2|200
1625816910000|2021-07-09 07:48:30|15695|15691|15694.9|15690.9|15695|15691|15694.7|15690.7|2600
1625816920000|2021-07-09 07:48:40|15695|15691|15694.8|15690.8|15696.3|15692.3|15694.7|15690.7|100
1625816930000|2021-07-09 07:48:50|15694.7|15690.7|15693.4|15689.4|15695|15691|15693.2|15689.2|2450
1625816940000|2021-07-09 07:49:00|15691.5|15687.5|15692.5|15688.5|15692.6|15688.6|15691.5|15687.5|800
1625816950000|2021-07-09 07:49:10|15692.3|15688.3|15692.4|15688.4|15692.4|15688.4|15691.9|15687.9|1050
1625816960000|2021-07-09 07:49:20|15692.8|15688.8|15690.6|15686.6|15692.8|15688.8|15690.6|15686.6|450
1625816970000|2021-07-09 07:49:30|15690.4|15686.4|15692|15688|15692|15688|15689.6|15685.6|500
1625816980000|2021-07-09 07:49:40|15691.8|15687.8|15692.4|15688.4|15692.4|15688.4|15691.8|15687.8|650
1625816990000|2021-07-09 07:49:50|15692.6|15688.6|15692.5|15688.5|15693.5|15689.5|15692.5|15688.5|200
1625817000000|2021-07-09 07:50:00|15692.3|15688.3|15693.1|15689.1|15693.1|15689.1|15692.2|15688.2|250
1625817010000|2021-07-09 07:50:10|15693.2|15689.2|15694.2|15690.2|15694.3|15690.3|15693.1|15689.1|600
1625817020000|2021-07-09 07:50:20|15694.1|15690.1|15693.9|15689.9|15694.6|15690.6|15693.9|15689.9|900
1625817030000|2021-07-09 07:50:30|15693.7|15689.7|15694.8|15690.8|15694.9|15690.9|15692.8|15688.8|500
1625817040000|2021-07-09 07:50:40|15694.7|15690.7|15692.5|15688.5|15694.7|15690.7|15692.5|15688.5|100
1625817050000|2021-07-09 07:50:50|15692.6|15688.6|15692.2|15688.2|15693.2|15689.2|15692.2|15688.2|100
1625817060000|2021-07-09 07:51:00|15692.4|15688.4|15691.5|15687.5|15692.4|15688.4|15691.5|15687.5|850
1625817070000|2021-07-09 07:51:10|15692.4|15688.4|15691.2|15687.2|15692.4|15688.4|15691|15687|500
1625817080000|2021-07-09 07:51:20|15691|15687|15691|15687|15691.1|15687.1|15691|15687|550
1625817090000|2021-07-09 07:51:30|15691.1|15687.1|15691.6|15687.6|15691.9|15687.9|15691.1|15687.1|500
1625817100000|2021-07-09 07:51:40|15691.4|15687.4|15692.8|15688.8|15692.8|15688.8|15691|15687|1000
1625817110000|2021-07-09 07:51:50|15692.7|15688.7|15691.2|15687.2|15692.7|15688.7|15691.2|15687.2|50
1625817120000|2021-07-09 07:52:00|15691.3|15687.3|15690.7|15686.7|15691.6|15687.6|15690.2|15686.2|350
1625817130000|2021-07-09 07:52:10|15691.8|15687.8|15692.1|15688.1|15692.2|15688.2|15691.7|15687.7|200
1625817140000|2021-07-09 07:52:20|15693.5|15689.5|15694.5|15690.5|15695.1|15691.1|15693.2|15689.2|500
1625817150000|2021-07-09 07:52:30|15696.1|15692.1|15697|15693|15697.4|15693.4|15695.4|15691.4|500
1625817160000|2021-07-09 07:52:40|15697.1|15693.1|15696.4|15692.4|15700.1|15696.1|15696.4|15692.4|2150
1625817170000|2021-07-09 07:52:50|15696.3|15692.3|15695.3|15691.3|15696.3|15692.3|15695.3|15691.3|200
1625817180000|2021-07-09 07:53:00|15695.1|15691.1|15695.2|15691.2|15696|15692|15695.1|15691.1|150
1625817190000|2021-07-09 07:53:10|15695.3|15691.3|15694.8|15690.8|15695.3|15691.3|15694.6|15690.6|50
1625817200000|2021-07-09 07:53:20|15695|15691|15694.9|15690.9|15695.3|15691.3|15694.9|15690.9|50
1625817210000|2021-07-09 07:53:30|15696.8|15692.8|15696.1|15692.1|15697|15693|15696.1|15692.1|450
1625817220000|2021-07-09 07:53:40|15696.4|15692.4|15698.9|15694.9|15701|15697|15696.4|15692.4|10550
1625817230000|2021-07-09 07:53:50|15698.5|15694.5|15695.3|15691.3|15698.5|15694.5|15695.3|15691.3|300
1625817240000|2021-07-09 07:54:00|15695.5|15691.5|15694.6|15690.6|15695.5|15691.5|15694.5|15690.5|700
1625817250000|2021-07-09 07:54:10|15694.9|15690.9|15693.1|15689.1|15695|15691|15692.7|15688.7|950
1625817260000|2021-07-09 07:54:20|15692.1|15688.1|15691.6|15687.6|15692.6|15688.6|15691.6|15687.6|750
1625817270000|2021-07-09 07:54:30|15692.6|15688.6|15695.5|15691.5|15695.5|15691.5|15692.6|15688.6|400
1625817280000|2021-07-09 07:54:40|15694.6|15690.6|15693.9|15689.9|15694.6|15690.6|15693.9|15689.9|0
1625817290000|2021-07-09 07:54:50|15693.8|15689.8|15692.6|15688.6|15693.8|15689.8|15691.5|15687.5|950
1625817300000|2021-07-09 07:55:00|15692.7|15688.7|15691.2|15687.2|15692.7|15688.7|15691.2|15687.2|600
1625817310000|2021-07-09 07:55:10|15690.9|15686.9|15692.8|15688.8|15692.8|15688.8|15690.6|15686.6|400
1625817320000|2021-07-09 07:55:20|15694.1|15690.1|15693.9|15689.9|15694.3|15690.3|15693.7|15689.7|800
1625817330000|2021-07-09 07:55:30|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15693.8|15689.8|50
1625817340000|2021-07-09 07:55:40|15694.9|15690.9|15694.9|15690.9|15695.1|15691.1|15694.8|15690.8|150
1625817350000|2021-07-09 07:55:50|15694.8|15690.8|15693.1|15689.1|15694.8|15690.8|15693.1|15689.1|250
1625817360000|2021-07-09 07:56:00|15693.7|15689.7|15697.8|15693.8|15698.5|15694.5|15693.7|15689.7|800
1625817370000|2021-07-09 07:56:10|15698.5|15694.5|15699.5|15695.5|15699.6|15695.6|15698.5|15694.5|500
1625817380000|2021-07-09 07:56:20|15699.1|15695.1|15699.2|15695.2|15699.2|15695.2|15698|15694|300
1625817390000|2021-07-09 07:56:30|15700.1|15696.1|15698.3|15694.3|15700.1|15696.1|15698.3|15694.3|350
1625817400000|2021-07-09 07:56:40|15698.1|15694.1|15696.9|15692.9|15698.1|15694.1|15696.3|15692.3|850
1625817410000|2021-07-09 07:56:50|15696.8|15692.8|15698.6|15694.6|15698.6|15694.6|15695.9|15691.9|700
1625817420000|2021-07-09 07:57:00|15698.3|15694.3|15698.2|15694.2|15698.7|15694.7|15698|15694|150
1625817430000|2021-07-09 07:57:10|15698.4|15694.4|15699.3|15695.3|15699.3|15695.3|15698.4|15694.4|100
1625817440000|2021-07-09 07:57:20|15699.2|15695.2|15698.4|15694.4|15699.3|15695.3|15698.4|15694.4|150
1625817450000|2021-07-09 07:57:30|15698.3|15694.3|15698.6|15694.6|15698.8|15694.8|15698.3|15694.3|700
1625817460000|2021-07-09 07:57:40|15701.1|15697.1|15698.2|15694.2|15701.1|15697.1|15698.2|15694.2|750
1625817470000|2021-07-09 07:57:50|15697.6|15693.6|15698.2|15694.2|15698.3|15694.3|15697.6|15693.6|150
1625817480000|2021-07-09 07:58:00|15697.3|15693.3|15694.8|15690.8|15697.3|15693.3|15694.8|15690.8|500
1625817490000|2021-07-09 07:58:10|15694.7|15690.7|15694.5|15690.5|15694.7|15690.7|15694.5|15690.5|300
1625817500000|2021-07-09 07:58:20|15695.8|15691.8|15695.1|15691.1|15696.3|15692.3|15695.1|15691.1|200
1625817510000|2021-07-09 07:58:30|15695|15691|15692.4|15688.4|15695.7|15691.7|15692.1|15688.1|8900
1625817520000|2021-07-09 07:58:40|15692.2|15688.2|15691.1|15687.1|15692.2|15688.2|15691.1|15687.1|450
1625817530000|2021-07-09 07:58:50|15691.7|15687.7|15691.2|15687.2|15691.7|15687.7|15691|15687|1600
1625817540000|2021-07-09 07:59:00|15691.5|15687.5|15689.5|15685.5|15691.6|15687.6|15689.5|15685.5|3150
1625817550000|2021-07-09 07:59:10|15689.3|15685.3|15690.4|15686.4|15690.9|15686.9|15689.3|15685.3|1050
1625817560000|2021-07-09 07:59:20|15690.2|15686.2|15692|15688|15692.1|15688.1|15690.1|15686.1|400
1625817570000|2021-07-09 07:59:30|15692.2|15688.2|15692.2|15688.2|15692.6|15688.6|15692|15688|2000
1625817580000|2021-07-09 07:59:40|15692.1|15688.1|15692.5|15688.5|15692.5|15688.5|15692.1|15688.1|100
1625817590000|2021-07-09 07:59:50|15691.1|15687.1|15690.2|15686.2|15691.1|15687.1|15690.2|15686.2|350
1625817600000|2021-07-09 08:00:00|15690.1|15686.1|15692.1|15688.1|15692.1|15688.1|15690.1|15686.1|550
1625817610000|2021-07-09 08:00:10|15692.3|15688.3|15692.4|15688.4|15692.5|15688.5|15692.1|15688.1|550
1625817620000|2021-07-09 08:00:20|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|100
1625817630000|2021-07-09 08:00:30|15691.5|15687.5|15691.1|15687.1|15691.5|15687.5|15691.1|15687.1|850
1625817640000|2021-07-09 08:00:40|15690.2|15686.2|15691.2|15687.2|15691.2|15687.2|15689.7|15685.7|1100
1625817650000|2021-07-09 08:00:50|15690.5|15686.5|15690.5|15686.5|15691.1|15687.1|15690.5|15686.5|300
1625817660000|2021-07-09 08:01:00|15691|15687|15692.2|15688.2|15692.2|15688.2|15690.9|15686.9|1800
1625817670000|2021-07-09 08:01:10|15692.3|15688.3|15696.7|15692.7|15697.6|15693.6|15692.3|15688.3|15850
1625817680000|2021-07-09 08:01:20|15696.3|15692.3|15700.3|15696.3|15700.3|15696.3|15696.3|15692.3|900
1625817690000|2021-07-09 08:01:30|15700.4|15696.4|15705.6|15701.6|15705.7|15701.7|15700.4|15696.4|2750
1625817700000|2021-07-09 08:01:40|15705.8|15701.8|15704.6|15700.6|15707.6|15703.6|15704.6|15700.6|8050
1625817710000|2021-07-09 08:01:50|15702.3|15698.3|15701.7|15697.7|15704.5|15700.5|15701.1|15697.1|9150
1625817720000|2021-07-09 08:02:00|15701.5|15697.5|15701.9|15697.9|15701.9|15697.9|15701.3|15697.3|1450
1625817730000|2021-07-09 08:02:10|15701.2|15697.2|15699.2|15695.2|15701.6|15697.6|15699|15695|1150
1625817740000|2021-07-09 08:02:20|15699.6|15695.6|15700.9|15696.9|15701.1|15697.1|15699|15695|850
1625817750000|2021-07-09 08:02:30|15702.1|15698.1|15699.8|15695.8|15702.4|15698.4|15699.8|15695.8|1500
1625817760000|2021-07-09 08:02:40|15699.9|15695.9|15699.2|15695.2|15700.3|15696.3|15699.2|15695.2|100
1625817770000|2021-07-09 08:02:50|15699.6|15695.6|15700.1|15696.1|15700.1|15696.1|15699.6|15695.6|200
1625817780000|2021-07-09 08:03:00|15701|15697|15700.2|15696.2|15701|15697|15699.8|15695.8|700
1625817790000|2021-07-09 08:03:10|15700|15696|15696.5|15692.5|15700|15696|15696.5|15692.5|6250
1625817800000|2021-07-09 08:03:20|15695.7|15691.7|15696.7|15692.7|15696.8|15692.8|15695.7|15691.7|300
1625817810000|2021-07-09 08:03:30|15696.9|15692.9|15699.9|15695.9|15699.9|15695.9|15696.9|15692.9|200
1625817820000|2021-07-09 08:03:40|15699.4|15695.4|15699.6|15695.6|15699.6|15695.6|15698.8|15694.8|550
1625817830000|2021-07-09 08:03:50|15699.4|15695.4|15699.9|15695.9|15700.7|15696.7|15699.1|15695.1|300
1625817840000|2021-07-09 08:04:00|15700.3|15696.3|15701.6|15697.6|15701.8|15697.8|15700.3|15696.3|1050
1625817850000|2021-07-09 08:04:10|15701.8|15697.8|15700.9|15696.9|15701.8|15697.8|15699.9|15695.9|350
1625817860000|2021-07-09 08:04:20|15701.1|15697.1|15699.4|15695.4|15701.1|15697.1|15699.4|15695.4|550
1625817870000|2021-07-09 08:04:30|15699.3|15695.3|15699.1|15695.1|15699.3|15695.3|15699.1|15695.1|850
1625817880000|2021-07-09 08:04:40|15698.6|15694.6|15696.2|15692.2|15698.6|15694.6|15696.1|15692.1|1100
1625817890000|2021-07-09 08:04:50|15696.6|15692.6|15693.3|15689.3|15696.6|15692.6|15692.9|15688.9|1050
1625817900000|2021-07-09 08:05:00|15693.1|15689.1|15695.4|15691.4|15695.5|15691.5|15693.1|15689.1|1200
1625817910000|2021-07-09 08:05:10|15695.7|15691.7|15694.5|15690.5|15695.8|15691.8|15694|15690|800
1625817920000|2021-07-09 08:05:20|15697.2|15693.2|15698|15694|15698.2|15694.2|15697.2|15693.2|650
1625817930000|2021-07-09 08:05:30|15698.5|15694.5|15700.9|15696.9|15700.9|15696.9|15698.5|15694.5|900
1625817940000|2021-07-09 08:05:40|15701.3|15697.3|15700.4|15696.4|15701.4|15697.4|15700.4|15696.4|1100
1625817950000|2021-07-09 08:05:50|15700.1|15696.1|15702.5|15698.5|15702.5|15698.5|15700.1|15696.1|450
1625817960000|2021-07-09 08:06:00|15702.1|15698.1|15701.3|15697.3|15702.1|15698.1|15700.4|15696.4|2450
1625817970000|2021-07-09 08:06:10|15701.8|15697.8|15705|15701|15705.3|15701.3|15701|15697|9200
1625817980000|2021-07-09 08:06:20|15705.2|15701.2|15704.9|15700.9|15705.2|15701.2|15703.9|15699.9|700
1625817990000|2021-07-09 08:06:30|15705.9|15701.9|15703.7|15699.7|15706|15702|15703.7|15699.7|200
1625818000000|2021-07-09 08:06:40|15703.5|15699.5|15702.6|15698.6|15703.6|15699.6|15702.6|15698.6|1350
1625818010000|2021-07-09 08:06:50|15703|15699|15701.2|15697.2|15703|15699|15701.2|15697.2|200
1625818020000|2021-07-09 08:07:00|15701.3|15697.3|15702.8|15698.8|15703.1|15699.1|15701.3|15697.3|350
1625818030000|2021-07-09 08:07:10|15700.7|15696.7|15701|15697|15701|15697|15700.7|15696.7|250
1625818040000|2021-07-09 08:07:20|15701.2|15697.2|15701.4|15697.4|15701.7|15697.7|15700.8|15696.8|50
1625818050000|2021-07-09 08:07:30|15701|15697|15701.6|15697.6|15703.7|15699.7|15701|15697|3100
1625818060000|2021-07-09 08:07:40|15701.9|15697.9|15702|15698|15702|15698|15701.9|15697.9|0
1625818070000|2021-07-09 08:07:50|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|150
1625818080000|2021-07-09 08:08:00|15702.5|15698.5|15702.2|15698.2|15702.6|15698.6|15702|15698|1850
1625818090000|2021-07-09 08:08:10|15702.1|15698.1|15701.5|15697.5|15702.1|15698.1|15701|15697|250
1625818100000|2021-07-09 08:08:20|15701.6|15697.6|15701.5|15697.5|15702.3|15698.3|15701.2|15697.2|1400
1625818110000|2021-07-09 08:08:30|15701.9|15697.9|15700.3|15696.3|15701.9|15697.9|15699.1|15695.1|350
1625818120000|2021-07-09 08:08:40|15700.4|15696.4|15700.5|15696.5|15700.7|15696.7|15699.8|15695.8|600
1625818130000|2021-07-09 08:08:50|15700.9|15696.9|15699.9|15695.9|15700.9|15696.9|15699.9|15695.9|100
1625818140000|2021-07-09 08:09:00|15699.3|15695.3|15698.1|15694.1|15699.3|15695.3|15697.6|15693.6|700
1625818150000|2021-07-09 08:09:10|15697.9|15693.9|15701.7|15697.7|15702|15698|15697.7|15693.7|1450
1625818160000|2021-07-09 08:09:20|15700.6|15696.6|15701.7|15697.7|15701.7|15697.7|15699.9|15695.9|250
1625818170000|2021-07-09 08:09:30|15701.6|15697.6|15701.3|15697.3|15701.7|15697.7|15700.7|15696.7|200
1625818180000|2021-07-09 08:09:40|15701.2|15697.2|15698.8|15694.8|15701.3|15697.3|15698.8|15694.8|750
1625818190000|2021-07-09 08:09:50|15699|15695|15697.9|15693.9|15699|15695|15697.4|15693.4|150
1625818200000|2021-07-09 08:10:00|15697.7|15693.7|15694.7|15690.7|15697.7|15693.7|15694.7|15690.7|1050
1625818210000|2021-07-09 08:10:10|15696.4|15692.4|15694.6|15690.6|15696.6|15692.6|15694.6|15690.6|650
1625818220000|2021-07-09 08:10:20|15694.4|15690.4|15693.9|15689.9|15695.1|15691.1|15693.9|15689.9|250
1625818230000|2021-07-09 08:10:30|15694.1|15690.1|15693.6|15689.6|15694.3|15690.3|15693.4|15689.4|200
1625818240000|2021-07-09 08:10:40|15693.7|15689.7|15694.7|15690.7|15695.6|15691.6|15693.7|15689.7|1600
1625818250000|2021-07-09 08:10:50|15695.1|15691.1|15694.4|15690.4|15695.3|15691.3|15694.2|15690.2|400
1625818260000|2021-07-09 08:11:00|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15693.8|15689.8|800
1625818270000|2021-07-09 08:11:10|15695.5|15691.5|15698.5|15694.5|15698.5|15694.5|15695.4|15691.4|700
1625818280000|2021-07-09 08:11:20|15698.4|15694.4|15701.8|15697.8|15701.8|15697.8|15698.4|15694.4|1150
1625818290000|2021-07-09 08:11:30|15701.6|15697.6|15702.2|15698.2|15704.7|15700.7|15701.4|15697.4|9650
1625818300000|2021-07-09 08:11:40|15701.9|15697.9|15700.4|15696.4|15702.2|15698.2|15700.1|15696.1|700
1625818310000|2021-07-09 08:11:50|15699.4|15695.4|15699|15695|15700|15696|15699|15695|550
1625818320000|2021-07-09 08:12:00|15698.1|15694.1|15697.6|15693.6|15698.1|15694.1|15696|15692|350
1625818330000|2021-07-09 08:12:10|15697.2|15693.2|15696.7|15692.7|15697.6|15693.6|15696.4|15692.4|800
1625818340000|2021-07-09 08:12:20|15695.4|15691.4|15694.6|15690.6|15695.4|15691.4|15694.6|15690.6|650
1625818350000|2021-07-09 08:12:30|15694.3|15690.3|15692.2|15688.2|15694.3|15690.3|15692.2|15688.2|4550
1625818360000|2021-07-09 08:12:40|15692.1|15688.1|15690.9|15686.9|15692.1|15688.1|15690|15686|3700
1625818370000|2021-07-09 08:12:50|15691.2|15687.2|15691.7|15687.7|15692.4|15688.4|15691.1|15687.1|1300
1625818380000|2021-07-09 08:13:00|15691.8|15687.8|15692.4|15688.4|15693.3|15689.3|15691.8|15687.8|300
1625818390000|2021-07-09 08:13:10|15691.9|15687.9|15693.1|15689.1|15693.1|15689.1|15691.9|15687.9|100
1625818400000|2021-07-09 08:13:20|15693.4|15689.4|15696.1|15692.1|15696.1|15692.1|15693|15689|850
1625818410000|2021-07-09 08:13:30|15696.3|15692.3|15695.5|15691.5|15697.6|15693.6|15695|15691|800
1625818420000|2021-07-09 08:13:40|15695.4|15691.4|15695.2|15691.2|15695.7|15691.7|15695.2|15691.2|350
1625818430000|2021-07-09 08:13:50|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15693.9|15689.9|2600
1625818440000|2021-07-09 08:14:00|15695|15691|15699.9|15695.9|15699.9|15695.9|15695|15691|1000
1625818450000|2021-07-09 08:14:10|15699.4|15695.4|15700.7|15696.7|15700.7|15696.7|15698.3|15694.3|600
1625818460000|2021-07-09 08:14:20|15700.9|15696.9|15699.4|15695.4|15703.5|15699.5|15699.4|15695.4|1450
1625818470000|2021-07-09 08:14:30|15699.6|15695.6|15698.6|15694.6|15699.8|15695.8|15698.4|15694.4|50
1625818480000|2021-07-09 08:14:40|15699.4|15695.4|15698.6|15694.6|15699.6|15695.6|15698.6|15694.6|250
1625818490000|2021-07-09 08:14:50|15698.3|15694.3|15698.7|15694.7|15699.5|15695.5|15698.3|15694.3|500
1625818500000|2021-07-09 08:15:00|15699|15695|15701.1|15697.1|15701.1|15697.1|15699|15695|750
1625818510000|2021-07-09 08:15:10|15701.6|15697.6|15700|15696|15701.6|15697.6|15699.2|15695.2|1700
1625818520000|2021-07-09 08:15:20|15699.9|15695.9|15698.9|15694.9|15700.1|15696.1|15698.9|15694.9|500
1625818530000|2021-07-09 08:15:30|15699.3|15695.3|15697.3|15693.3|15699.6|15695.6|15697.3|15693.3|900
1625818540000|2021-07-09 08:15:40|15697.2|15693.2|15696.5|15692.5|15697.8|15693.8|15696.5|15692.5|300
1625818550000|2021-07-09 08:15:50|15696.9|15692.9|15696.4|15692.4|15697.3|15693.3|15696.3|15692.3|350
1625818560000|2021-07-09 08:16:00|15696.2|15692.2|15694.4|15690.4|15696.2|15692.2|15694.4|15690.4|250
1625818570000|2021-07-09 08:16:10|15694.9|15690.9|15696.4|15692.4|15696.4|15692.4|15694.9|15690.9|100
1625818580000|2021-07-09 08:16:20|15698.5|15694.5|15696.4|15692.4|15698.5|15694.5|15696|15692|550
1625818590000|2021-07-09 08:16:30|15696.6|15692.6|15694.4|15690.4|15696.6|15692.6|15694.4|15690.4|50
1625818600000|2021-07-09 08:16:40|15694.3|15690.3|15695.6|15691.6|15696|15692|15694.3|15690.3|650
1625818610000|2021-07-09 08:16:50|15695.5|15691.5|15693|15689|15695.5|15691.5|15693|15689|1250
1625818620000|2021-07-09 08:17:00|15692.6|15688.6|15691|15687|15692.6|15688.6|15690.9|15686.9|2050
1625818630000|2021-07-09 08:17:10|15690.2|15686.2|15692.1|15688.1|15692.1|15688.1|15690.2|15686.2|1100
1625818640000|2021-07-09 08:17:20|15691.9|15687.9|15693.4|15689.4|15694|15690|15691.9|15687.9|1000
1625818650000|2021-07-09 08:17:30|15693.1|15689.1|15693.1|15689.1|15693.4|15689.4|15692|15688|150
1625818660000|2021-07-09 08:17:40|15693.2|15689.2|15694|15690|15694|15690|15693.1|15689.1|400
1625818670000|2021-07-09 08:17:50|15694.1|15690.1|15696.1|15692.1|15696.1|15692.1|15694.1|15690.1|450
1625818680000|2021-07-09 08:18:00|15696.2|15692.2|15696.6|15692.6|15696.6|15692.6|15696.1|15692.1|150
1625818690000|2021-07-09 08:18:10|15696.4|15692.4|15697.2|15693.2|15697.2|15693.2|15696.1|15692.1|200
1625818700000|2021-07-09 08:18:20|15697|15693|15696.2|15692.2|15697|15693|15696.1|15692.1|400
1625818710000|2021-07-09 08:18:30|15696.8|15692.8|15696.9|15692.9|15697.1|15693.1|15696.5|15692.5|650
1625818720000|2021-07-09 08:18:40|15696.8|15692.8|15696.5|15692.5|15696.9|15692.9|15696.3|15692.3|50
1625818730000|2021-07-09 08:18:50|15697|15693|15699.5|15695.5|15699.8|15695.8|15696.7|15692.7|1700
1625818740000|2021-07-09 08:19:00|15699.4|15695.4|15700.2|15696.2|15700.2|15696.2|15699.4|15695.4|300
1625818750000|2021-07-09 08:19:10|15700.3|15696.3|15699.5|15695.5|15701|15697|15699.2|15695.2|2100
1625818760000|2021-07-09 08:19:20|15699.3|15695.3|15699.2|15695.2|15700|15696|15698.2|15694.2|1750
1625818770000|2021-07-09 08:19:30|15699.6|15695.6|15700.1|15696.1|15700.6|15696.6|15699.3|15695.3|1600
1625818780000|2021-07-09 08:19:40|15701.2|15697.2|15699.6|15695.6|15701.2|15697.2|15699.6|15695.6|1500
1625818790000|2021-07-09 08:19:50|15699.5|15695.5|15699.4|15695.4|15699.5|15695.5|15699.3|15695.3|50
1625818800000|2021-07-09 08:20:00|15699.5|15695.5|15701.3|15697.3|15701.3|15697.3|15699.4|15695.4|2500
1625818810000|2021-07-09 08:20:10|15701.7|15697.7|15701.8|15697.8|15702.1|15698.1|15701.7|15697.7|350
1625818820000|2021-07-09 08:20:20|15702|15698|15703.4|15699.4|15704.4|15700.4|15702|15698|1200
1625818830000|2021-07-09 08:20:30|15703.5|15699.5|15703.4|15699.4|15704.4|15700.4|15703.4|15699.4|900
1625818840000|2021-07-09 08:20:40|15703.3|15699.3|15703.2|15699.2|15703.3|15699.3|15702|15698|1200
1625818850000|2021-07-09 08:20:50|15701.9|15697.9|15701.8|15697.8|15701.9|15697.9|15701.7|15697.7|500
1625818860000|2021-07-09 08:21:00|15701.2|15697.2|15701.7|15697.7|15702|15698|15701.2|15697.2|550
1625818870000|2021-07-09 08:21:10|15701.8|15697.8|15701.7|15697.7|15701.8|15697.8|15701.7|15697.7|100
1625818880000|2021-07-09 08:21:20|15699.7|15695.7|15698.9|15694.9|15701.3|15697.3|15698.9|15694.9|600
1625818890000|2021-07-09 08:21:30|15699.2|15695.2|15700|15696|15700.1|15696.1|15698.9|15694.9|200
1625818900000|2021-07-09 08:21:40|15699.4|15695.4|15698.6|15694.6|15699.4|15695.4|15698.6|15694.6|150
1625818910000|2021-07-09 08:21:50|15698.7|15694.7|15700.2|15696.2|15700.6|15696.6|15698.7|15694.7|100
1625818920000|2021-07-09 08:22:00|15700.1|15696.1|15702.4|15698.4|15702.9|15698.9|15700.1|15696.1|200
1625818930000|2021-07-09 08:22:10|15703.1|15699.1|15704.4|15700.4|15704.4|15700.4|15703.1|15699.1|850
1625818940000|2021-07-09 08:22:20|15704.8|15700.8|15704.9|15700.9|15705.1|15701.1|15704.8|15700.8|900
1625818950000|2021-07-09 08:22:30|15705.5|15701.5|15703.7|15699.7|15705.8|15701.8|15703.7|15699.7|900
1625818960000|2021-07-09 08:22:40|15705.4|15701.4|15703.6|15699.6|15705.4|15701.4|15703.5|15699.5|1200
1625818970000|2021-07-09 08:22:50|15704.6|15700.6|15704.3|15700.3|15706.1|15702.1|15704.3|15700.3|2200
1625818980000|2021-07-09 08:23:00|15704.4|15700.4|15704.6|15700.6|15704.6|15700.6|15704.4|15700.4|500
1625818990000|2021-07-09 08:23:10|15704.3|15700.3|15703.4|15699.4|15704.3|15700.3|15703.4|15699.4|650
1625819000000|2021-07-09 08:23:20|15703.3|15699.3|15701.6|15697.6|15703.3|15699.3|15701.6|15697.6|700
1625819010000|2021-07-09 08:23:30|15702.1|15698.1|15703.3|15699.3|15703.3|15699.3|15702.1|15698.1|650
1625819020000|2021-07-09 08:23:40|15703.2|15699.2|15706.1|15702.1|15706.1|15702.1|15703.2|15699.2|5750
1625819030000|2021-07-09 08:23:50|15706|15702|15711.8|15707.8|15711.8|15707.8|15706|15702|3950
1625819040000|2021-07-09 08:24:00|15710.2|15706.2|15707.2|15703.2|15710.2|15706.2|15707.2|15703.2|1000
1625819050000|2021-07-09 08:24:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|900
1625819060000|2021-07-09 08:24:20|15708|15704|15708.2|15704.2|15709|15705|15708|15704|4100
1625819070000|2021-07-09 08:24:30|15709.9|15705.9|15710|15706|15710|15706|15708.5|15704.5|750
1625819080000|2021-07-09 08:24:40|15709.7|15705.7|15708.6|15704.6|15710.3|15706.3|15708.3|15704.3|650
1625819090000|2021-07-09 08:24:50|15708.9|15704.9|15710.5|15706.5|15710.5|15706.5|15708.9|15704.9|1000
1625819100000|2021-07-09 08:25:00|15709.5|15705.5|15709.4|15705.4|15710.2|15706.2|15709.4|15705.4|1250
1625819110000|2021-07-09 08:25:10|15709|15705|15706|15702|15709|15705|15705.8|15701.8|1000
1625819120000|2021-07-09 08:25:20|15706.7|15702.7|15706.4|15702.4|15707.2|15703.2|15706.1|15702.1|300
1625819130000|2021-07-09 08:25:30|15705.7|15701.7|15705.2|15701.2|15705.7|15701.7|15705.2|15701.2|1050
1625819140000|2021-07-09 08:25:40|15705.3|15701.3|15705|15701|15705.4|15701.4|15704.8|15700.8|1350
1625819150000|2021-07-09 08:25:50|15704.9|15700.9|15705.6|15701.6|15705.9|15701.9|15704.9|15700.9|400
1625819160000|2021-07-09 08:26:00|15704.8|15700.8|15703.8|15699.8|15704.8|15700.8|15703.2|15699.2|950
1625819170000|2021-07-09 08:26:10|15703.7|15699.7|15703.4|15699.4|15703.7|15699.7|15703.4|15699.4|1450
1625819180000|2021-07-09 08:26:20|15701.1|15697.1|15700.4|15696.4|15701.1|15697.1|15700.4|15696.4|650
1625819190000|2021-07-09 08:26:30|15700.1|15696.1|15702.3|15698.3|15702.4|15698.4|15700.1|15696.1|550
1625819200000|2021-07-09 08:26:40|15703.1|15699.1|15699.5|15695.5|15703.1|15699.1|15699.5|15695.5|400
1625819210000|2021-07-09 08:26:50|15701.8|15697.8|15703.1|15699.1|15703.1|15699.1|15701.2|15697.2|850
1625819220000|2021-07-09 08:27:00|15703.3|15699.3|15705.4|15701.4|15705.6|15701.6|15703.3|15699.3|1350
1625819230000|2021-07-09 08:27:10|15705.2|15701.2|15705.1|15701.1|15705.2|15701.2|15703.6|15699.6|650
1625819240000|2021-07-09 08:27:20|15704.1|15700.1|15705|15701|15705|15701|15704.1|15700.1|850
1625819250000|2021-07-09 08:27:30|15704.6|15700.6|15704.5|15700.5|15704.8|15700.8|15704.2|15700.2|600
1625819260000|2021-07-09 08:27:40|15703.5|15699.5|15703.1|15699.1|15703.6|15699.6|15702.9|15698.9|950
1625819270000|2021-07-09 08:27:50|15703.9|15699.9|15705|15701|15705.1|15701.1|15703.9|15699.9|450
1625819280000|2021-07-09 08:28:00|15704.9|15700.9|15703.2|15699.2|15704.9|15700.9|15703.2|15699.2|800
1625819290000|2021-07-09 08:28:10|||||||||200
1625819300000|2021-07-09 08:28:20|15703.6|15699.6|15705|15701|15705|15701|15703.6|15699.6|700
1625819310000|2021-07-09 08:28:30|15703.2|15699.2|15701.4|15697.4|15703.2|15699.2|15701.4|15697.4|4500
1625819320000|2021-07-09 08:28:40|15701.5|15697.5|15700.9|15696.9|15701.5|15697.5|15700.8|15696.8|150
1625819330000|2021-07-09 08:28:50|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.4|15697.4|350
1625819340000|2021-07-09 08:29:00|15701.5|15697.5|15701.4|15697.4|15701.5|15697.5|15701.1|15697.1|200
1625819350000|2021-07-09 08:29:10|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|200
1625819360000|2021-07-09 08:29:20|15701.7|15697.7|15701.9|15697.9|15701.9|15697.9|15701.5|15697.5|150
1625819370000|2021-07-09 08:29:30|15701.4|15697.4|15699.3|15695.3|15701.9|15697.9|15699.3|15695.3|1500
1625819380000|2021-07-09 08:29:40|15698.9|15694.9|15696.6|15692.6|15699.1|15695.1|15696.6|15692.6|2150
1625819390000|2021-07-09 08:29:50|15697|15693|15698.6|15694.6|15698.7|15694.7|15696.9|15692.9|2000
1625819400000|2021-07-09 08:30:00|15698.5|15694.5|15701.3|15697.3|15701.3|15697.3|15698.5|15694.5|550
1625819410000|2021-07-09 08:30:10|15701.6|15697.6|15698.3|15694.3|15701.6|15697.6|15698.1|15694.1|700
1625819420000|2021-07-09 08:30:20|15698|15694|15697.6|15693.6|15698|15694|15697.6|15693.6|1250
1625819430000|2021-07-09 08:30:30|15697.9|15693.9|15696.8|15692.8|15699.1|15695.1|15696.8|15692.8|800
1625819440000|2021-07-09 08:30:40|15696.5|15692.5|15696.5|15692.5|15696.5|15692.5|15695.7|15691.7|950
1625819450000|2021-07-09 08:30:50|15696.7|15692.7|15697.4|15693.4|15697.4|15693.4|15696.7|15692.7|600
1625819460000|2021-07-09 08:31:00|15698.8|15694.8|15699.4|15695.4|15699.4|15695.4|15698|15694|900
1625819470000|2021-07-09 08:31:10|15699.5|15695.5|15701.8|15697.8|15701.8|15697.8|15699.5|15695.5|500
1625819480000|2021-07-09 08:31:20|15701.9|15697.9|15700.7|15696.7|15701.9|15697.9|15700|15696|200
1625819490000|2021-07-09 08:31:30|15700.8|15696.8|15699.5|15695.5|15700.8|15696.8|15699.3|15695.3|1700
1625819500000|2021-07-09 08:31:40|15699.7|15695.7|15697.8|15693.8|15699.7|15695.7|15697.2|15693.2|400
1625819510000|2021-07-09 08:31:50|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.3|15693.3|200
1625819520000|2021-07-09 08:32:00|15699.5|15695.5|15700|15696|15700.7|15696.7|15699.5|15695.5|950
1625819530000|2021-07-09 08:32:10|15700.5|15696.5|15701.1|15697.1|15701.1|15697.1|15700.2|15696.2|250
1625819540000|2021-07-09 08:32:20|15701.3|15697.3|15704.3|15700.3|15704.3|15700.3|15701.3|15697.3|1150
1625819550000|2021-07-09 08:32:30|15703.7|15699.7|15704.6|15700.6|15704.6|15700.6|15703.6|15699.6|350
1625819560000|2021-07-09 08:32:40|15705.3|15701.3|15708.3|15704.3|15709|15705|15705.3|15701.3|2100
1625819570000|2021-07-09 08:32:50|15708.5|15704.5|15715.4|15711.4|15715.4|15711.4|15708.5|15704.5|8300
1625819580000|2021-07-09 08:33:00|15716.2|15712.2|15719.8|15715.8|15720.5|15716.5|15716.2|15712.2|21400
1625819590000|2021-07-09 08:33:10|15719.7|15715.7|15723.9|15719.9|15723.9|15719.9|15718.9|15714.9|6600
1625819600000|2021-07-09 08:33:20|15724.2|15720.2|15721.9|15717.9|15724.9|15720.9|15721.9|15717.9|5650
1625819610000|2021-07-09 08:33:30|15721.1|15717.1|15720.9|15716.9|15721.7|15717.7|15720.6|15716.6|2450
1625819620000|2021-07-09 08:33:40|15721.2|15717.2|15720.4|15716.4|15723.8|15719.8|15719.5|15715.5|3100
1625819630000|2021-07-09 08:33:50|15720.6|15716.6|15722.5|15718.5|15724.2|15720.2|15720.6|15716.6|2600
1625819640000|2021-07-09 08:34:00|15721.8|15717.8|15723|15719|15723|15719|15721.8|15717.8|1850
1625819650000|2021-07-09 08:34:10|15722.9|15718.9|15722.1|15718.1|15722.9|15718.9|15720.7|15716.7|1650
1625819660000|2021-07-09 08:34:20|15721.1|15717.1|15719.2|15715.2|15721.1|15717.1|15719|15715|1850
1625819670000|2021-07-09 08:34:30|15720.4|15716.4|15721|15717|15721.2|15717.2|15720.4|15716.4|1150
1625819680000|2021-07-09 08:34:40|15720.7|15716.7|15720.6|15716.6|15721.9|15717.9|15720.2|15716.2|1550
1625819690000|2021-07-09 08:34:50|15720.5|15716.5|15719.2|15715.2|15721.1|15717.1|15718.5|15714.5|4250
1625819700000|2021-07-09 08:35:00|15717.6|15713.6|15720.1|15716.1|15720.5|15716.5|15716.8|15712.8|11700
1625819710000|2021-07-09 08:35:10|15720.3|15716.3|15720.6|15716.6|15720.6|15716.6|15719.9|15715.9|400
1625819720000|2021-07-09 08:35:20|15719.1|15715.1|15718.8|15714.8|15719.4|15715.4|15718.8|15714.8|700
1625819730000|2021-07-09 08:35:30|15719.1|15715.1|15716.5|15712.5|15719.1|15715.1|15716.5|15712.5|950
1625819740000|2021-07-09 08:35:40|15714.9|15710.9|15717.2|15713.2|15717.2|15713.2|15713.4|15709.4|1900
1625819750000|2021-07-09 08:35:50|15717.4|15713.4|15720.2|15716.2|15720.2|15716.2|15717.4|15713.4|1150
1625819760000|2021-07-09 08:36:00|15719.7|15715.7|15716.9|15712.9|15719.8|15715.8|15716.9|15712.9|2950
1625819770000|2021-07-09 08:36:10|15715.8|15711.8|15715.3|15711.3|15715.8|15711.8|15713.5|15709.5|1100
1625819780000|2021-07-09 08:36:20|15716.3|15712.3|15714.9|15710.9|15716.3|15712.3|15714.9|15710.9|400
1625819790000|2021-07-09 08:36:30|15714.1|15710.1|15713.6|15709.6|15714.1|15710.1|15711.9|15707.9|5700
1625819800000|2021-07-09 08:36:40|15716.8|15712.8|15713.8|15709.8|15716.8|15712.8|15713.5|15709.5|1150
1625819810000|2021-07-09 08:36:50|15714.7|15710.7|15715.6|15711.6|15715.6|15711.6|15714.7|15710.7|500
1625819820000|2021-07-09 08:37:00|15716.6|15712.6|15715|15711|15716.6|15712.6|15715|15711|850
1625819830000|2021-07-09 08:37:10|15714.8|15710.8|15713.6|15709.6|15714.8|15710.8|15713.6|15709.6|3350
1625819840000|2021-07-09 08:37:20|15713.7|15709.7|15712.8|15708.8|15713.7|15709.7|15712.8|15708.8|250
1625819850000|2021-07-09 08:37:30|15712.9|15708.9|15713|15709|15715.1|15711.1|15712.9|15708.9|1300
1625819860000|2021-07-09 08:37:40|15712.8|15708.8|15711.6|15707.6|15713|15709|15711.6|15707.6|900
1625819870000|2021-07-09 08:37:50|15711.8|15707.8|15713.3|15709.3|15713.6|15709.6|15711.8|15707.8|800
1625819880000|2021-07-09 08:38:00|15711.9|15707.9|15710.4|15706.4|15712.1|15708.1|15710.4|15706.4|500
1625819890000|2021-07-09 08:38:10|15710.7|15706.7|15712.4|15708.4|15712.4|15708.4|15710.7|15706.7|600
1625819900000|2021-07-09 08:38:20|15713.5|15709.5|15714.2|15710.2|15714.3|15710.3|15713.5|15709.5|700
1625819910000|2021-07-09 08:38:30|15714.4|15710.4|15713.8|15709.8|15714.6|15710.6|15713.8|15709.8|750
1625819920000|2021-07-09 08:38:40|15712.6|15708.6|15711.5|15707.5|15712.6|15708.6|15711.5|15707.5|300
1625819930000|2021-07-09 08:38:50|15711.3|15707.3|15710.9|15706.9|15712|15708|15710.9|15706.9|400
1625819940000|2021-07-09 08:39:00|15711.2|15707.2|15713.3|15709.3|15713.3|15709.3|15711.2|15707.2|2250
1625819950000|2021-07-09 08:39:10|15713.6|15709.6|15714|15710|15715.5|15711.5|15713.4|15709.4|2450
1625819960000|2021-07-09 08:39:20|15715.4|15711.4|15712.8|15708.8|15715.4|15711.4|15712.8|15708.8|1800
1625819970000|2021-07-09 08:39:30|15712.9|15708.9|15712.4|15708.4|15712.9|15708.9|15710.9|15706.9|2050
1625819980000|2021-07-09 08:39:40|15713.7|15709.7|15717.2|15713.2|15717.2|15713.2|15713.7|15709.7|550
1625819990000|2021-07-09 08:39:50|15716.9|15712.9|15720.9|15716.9|15720.9|15716.9|15716.9|15712.9|1550
1625820000000|2021-07-09 08:40:00|15721.6|15717.6|15722.4|15718.4|15722.4|15718.4|15721.6|15717.6|3250
1625820010000|2021-07-09 08:40:10|15722.1|15718.1|15721.6|15717.6|15722.4|15718.4|15720.8|15716.8|3050
1625820020000|2021-07-09 08:40:20|15722|15718|15725.2|15721.2|15726.8|15722.8|15722|15718|21300
1625820030000|2021-07-09 08:40:30|15724.5|15720.5|15723.1|15719.1|15724.5|15720.5|15721.4|15717.4|2450
1625820040000|2021-07-09 08:40:40|15721.6|15717.6|15721.3|15717.3|15721.7|15717.7|15720.8|15716.8|1100
1625820050000|2021-07-09 08:40:50|15720.6|15716.6|15717.3|15713.3|15720.7|15716.7|15717|15713|1750
1625820060000|2021-07-09 08:41:00|15716.8|15712.8|15715.5|15711.5|15718.6|15714.6|15715.5|15711.5|1850
1625820070000|2021-07-09 08:41:10|15715.8|15711.8|15713.2|15709.2|15715.8|15711.8|15713.2|15709.2|400
1625820080000|2021-07-09 08:41:20|15711.9|15707.9|15715.5|15711.5|15715.5|15711.5|15710.1|15706.1|2300
1625820090000|2021-07-09 08:41:30|15713.7|15709.7|15715.6|15711.6|15715.6|15711.6|15713.5|15709.5|850
1625820100000|2021-07-09 08:41:40|15717.8|15713.8|15717.5|15713.5|15717.8|15713.8|15715.3|15711.3|2450
1625820110000|2021-07-09 08:41:50|15717.2|15713.2|15714.6|15710.6|15717.2|15713.2|15713.7|15709.7|1550
1625820120000|2021-07-09 08:42:00|15714.7|15710.7|15713.1|15709.1|15715.3|15711.3|15713.1|15709.1|700
1625820130000|2021-07-09 08:42:10|15712.9|15708.9|15713.7|15709.7|15713.7|15709.7|15712.8|15708.8|350
1625820140000|2021-07-09 08:42:20|15713.3|15709.3|15712.9|15708.9|15714.3|15710.3|15712.9|15708.9|1050
1625820150000|2021-07-09 08:42:30|15711.7|15707.7|15713.3|15709.3|15713.5|15709.5|15711.7|15707.7|1550
1625820160000|2021-07-09 08:42:40|15712.1|15708.1|15710.9|15706.9|15712.1|15708.1|15710.6|15706.6|400
1625820170000|2021-07-09 08:42:50|15711.1|15707.1|15714.1|15710.1|15714.1|15710.1|15711.1|15707.1|500
1625820180000|2021-07-09 08:43:00|15714.4|15710.4|15719.9|15715.9|15719.9|15715.9|15714|15710|800
1625820190000|2021-07-09 08:43:10|15718.4|15714.4|15718.9|15714.9|15719.6|15715.6|15717.9|15713.9|550
1625820200000|2021-07-09 08:43:20|15718.4|15714.4|15719.3|15715.3|15719.4|15715.4|15717.3|15713.3|1300
1625820210000|2021-07-09 08:43:30|15718.8|15714.8|15719.1|15715.1|15719.4|15715.4|15718.8|15714.8|500
1625820220000|2021-07-09 08:43:40|15718.3|15714.3|15716.2|15712.2|15718.9|15714.9|15716.2|15712.2|300
1625820230000|2021-07-09 08:43:50|15715|15711|15718.4|15714.4|15718.4|15714.4|15715|15711|1100
1625820240000|2021-07-09 08:44:00|15718.1|15714.1|15722.8|15718.8|15722.8|15718.8|15718.1|15714.1|1700
1625820250000|2021-07-09 08:44:10|15722.9|15718.9|15725.3|15721.3|15726.6|15722.6|15722.9|15718.9|2900
1625820260000|2021-07-09 08:44:20|15723.4|15719.4|15729.6|15725.6|15731.1|15727.1|15723.3|15719.3|22600
1625820270000|2021-07-09 08:44:30|15729.3|15725.3|15726|15722|15729.3|15725.3|15725.7|15721.7|3400
1625820280000|2021-07-09 08:44:40|15724.8|15720.8|15721|15717|15724.9|15720.9|15720.8|15716.8|3450
1625820290000|2021-07-09 08:44:50|15721.3|15717.3|15723.2|15719.2|15723.2|15719.2|15719.8|15715.8|5200
1625820300000|2021-07-09 08:45:00|15722.9|15718.9|15721.3|15717.3|15723.6|15719.6|15721.3|15717.3|2950
1625820310000|2021-07-09 08:45:10|15720.2|15716.2|15718.8|15714.8|15720.5|15716.5|15718.6|15714.6|1450
1625820320000|2021-07-09 08:45:20|15719.1|15715.1|15717.9|15713.9|15719.1|15715.1|15717.9|15713.9|850
1625820330000|2021-07-09 08:45:30|15717.7|15713.7|15717.9|15713.9|15717.9|15713.9|15717|15713|1500
1625820340000|2021-07-09 08:45:40|15717.6|15713.6|15716.9|15712.9|15717.6|15713.6|15716.1|15712.1|1050
1625820350000|2021-07-09 08:45:50|15716.1|15712.1|15715.6|15711.6|15716.2|15712.2|15714.9|15710.9|450
1625820360000|2021-07-09 08:46:00|15715.9|15711.9|15714.6|15710.6|15715.9|15711.9|15714.4|15710.4|850
1625820370000|2021-07-09 08:46:10|15714.7|15710.7|15715.4|15711.4|15715.8|15711.8|15714.7|15710.7|500
1625820380000|2021-07-09 08:46:20|15716|15712|15713.2|15709.2|15716|15712|15713.2|15709.2|2550
1625820390000|2021-07-09 08:46:30|15712.1|15708.1|15713.8|15709.8|15714.3|15710.3|15712.1|15708.1|6100
1625820400000|2021-07-09 08:46:40|15714.2|15710.2|15714.8|15710.8|15715.5|15711.5|15713.3|15709.3|950
1625820410000|2021-07-09 08:46:50|15714.3|15710.3|15714|15710|15714.3|15710.3|15713.7|15709.7|750
1625820420000|2021-07-09 08:47:00|15713.7|15709.7|15713.7|15709.7|15714|15710|15712.6|15708.6|500
1625820430000|2021-07-09 08:47:10|15714|15710|15713.1|15709.1|15714|15710|15712.5|15708.5|1450
1625820440000|2021-07-09 08:47:20|15712.7|15708.7|15714.2|15710.2|15715.1|15711.1|15712.7|15708.7|2200
1625820450000|2021-07-09 08:47:30|15714.4|15710.4|15713.8|15709.8|15714.8|15710.8|15713.4|15709.4|450
1625820460000|2021-07-09 08:47:40|15712.4|15708.4|15713.4|15709.4|15714|15710|15712.4|15708.4|1250
1625820470000|2021-07-09 08:47:50|15713.7|15709.7|15714.9|15710.9|15715.1|15711.1|15713.7|15709.7|1650
1625820480000|2021-07-09 08:48:00|15714.8|15710.8|15718.7|15714.7|15719.5|15715.5|15714.3|15710.3|1400
1625820490000|2021-07-09 08:48:10|15718.5|15714.5|15717.4|15713.4|15718.6|15714.6|15716.8|15712.8|900
1625820500000|2021-07-09 08:48:20|15718.4|15714.4|15720|15716|15720|15716|15718|15714|1000
1625820510000|2021-07-09 08:48:30|15719.6|15715.6|15717.2|15713.2|15719.6|15715.6|15717.2|15713.2|1750
1625820520000|2021-07-09 08:48:40|15716.6|15712.6|15715.3|15711.3|15717|15713|15715.3|15711.3|200
1625820530000|2021-07-09 08:48:50|15715.2|15711.2|15716.6|15712.6|15716.6|15712.6|15715|15711|800
1625820540000|2021-07-09 08:49:00|15717.3|15713.3|15718|15714|15718|15714|15716.7|15712.7|1150
1625820550000|2021-07-09 08:49:10|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15716.8|15712.8|1050
1625820560000|2021-07-09 08:49:20|15717.7|15713.7|15717.6|15713.6|15718.8|15714.8|15717.5|15713.5|1400
1625820570000|2021-07-09 08:49:30|15717.5|15713.5|15717.6|15713.6|15717.7|15713.7|15717.5|15713.5|250
1625820580000|2021-07-09 08:49:40|15716.9|15712.9|15715.3|15711.3|15716.9|15712.9|15715.3|15711.3|600
1625820590000|2021-07-09 08:49:50|15715.5|15711.5|15716.6|15712.6|15716.6|15712.6|15714.7|15710.7|550
1625820600000|2021-07-09 08:50:00|15717|15713|15715.4|15711.4|15717|15713|15714.7|15710.7|1100
1625820610000|2021-07-09 08:50:10|15716|15712|15716.7|15712.7|15716.7|15712.7|15715.6|15711.6|100
1625820620000|2021-07-09 08:50:20|15716.8|15712.8|15719.6|15715.6|15720|15716|15716.8|15712.8|1200
1625820630000|2021-07-09 08:50:30|15719.5|15715.5|15717.9|15713.9|15719.5|15715.5|15717.9|15713.9|1050
1625820640000|2021-07-09 08:50:40|15717.2|15713.2|15716.6|15712.6|15717.3|15713.3|15716.5|15712.5|400
1625820650000|2021-07-09 08:50:50|15717.1|15713.1|15717.4|15713.4|15717.8|15713.8|15716.7|15712.7|300
1625820660000|2021-07-09 08:51:00|15718.4|15714.4|15719.3|15715.3|15719.3|15715.3|15718.4|15714.4|600
1625820670000|2021-07-09 08:51:10|15719.5|15715.5|15719.3|15715.3|15722.1|15718.1|15719.3|15715.3|1400
1625820680000|2021-07-09 08:51:20|15719.6|15715.6|15719.7|15715.7|15719.7|15715.7|15718.5|15714.5|700
1625820690000|2021-07-09 08:51:30|15720|15716|15719.5|15715.5|15720.6|15716.6|15719.5|15715.5|200
1625820700000|2021-07-09 08:51:40|15719|15715|15720.4|15716.4|15720.4|15716.4|15719|15715|1250
1625820710000|2021-07-09 08:51:50|15720.8|15716.8|15721.1|15717.1|15721.1|15717.1|15719.6|15715.6|700
1625820720000|2021-07-09 08:52:00|15720.7|15716.7|15721.6|15717.6|15721.6|15717.6|15720.7|15716.7|750
1625820730000|2021-07-09 08:52:10|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720|15716|600
1625820740000|2021-07-09 08:52:20|15720.7|15716.7|15720.2|15716.2|15721.1|15717.1|15720.2|15716.2|300
1625820750000|2021-07-09 08:52:30|15720.1|15716.1|15720|15716|15720.1|15716.1|15719.9|15715.9|300
1625820760000|2021-07-09 08:52:40|15719.7|15715.7|15717.8|15713.8|15719.7|15715.7|15717.8|15713.8|650
1625820770000|2021-07-09 08:52:50|15718|15714|15724.5|15720.5|15725.4|15721.4|15718|15714|11400
1625820780000|2021-07-09 08:53:00|15724.4|15720.4|15723.1|15719.1|15724.4|15720.4|15722.8|15718.8|6700
1625820790000|2021-07-09 08:53:10|15722.9|15718.9|15721.2|15717.2|15722.9|15718.9|15721.2|15717.2|1900
1625820800000|2021-07-09 08:53:20|15720.5|15716.5|15720.1|15716.1|15721.1|15717.1|15719.6|15715.6|650
1625820810000|2021-07-09 08:53:30|15719.9|15715.9|15718.4|15714.4|15719.9|15715.9|15718.4|15714.4|1400
1625820820000|2021-07-09 08:53:40|15718.8|15714.8|15716.3|15712.3|15718.8|15714.8|15716.3|15712.3|1850
1625820830000|2021-07-09 08:53:50|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15715.8|15711.8|1250
1625820840000|2021-07-09 08:54:00|15718.1|15714.1|15717.9|15713.9|15718.1|15714.1|15717.8|15713.8|1050
1625820850000|2021-07-09 08:54:10|15720.4|15716.4|15718.2|15714.2|15720.5|15716.5|15718.2|15714.2|2200
1625820860000|2021-07-09 08:54:20|15720|15716|15718.8|15714.8|15720|15716|15718.8|15714.8|2550
1625820870000|2021-07-09 08:54:30|15719.8|15715.8|15718|15714|15720.1|15716.1|15718|15714|700
1625820880000|2021-07-09 08:54:40|15717.8|15713.8|15716.2|15712.2|15718|15714|15716.2|15712.2|1900
1625820890000|2021-07-09 08:54:50|15715.9|15711.9|15718.7|15714.7|15718.7|15714.7|15715.9|15711.9|1200
1625820900000|2021-07-09 08:55:00|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15717.9|15713.9|600
1625820910000|2021-07-09 08:55:10|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|350
1625820920000|2021-07-09 08:55:20|15718.3|15714.3|15716.9|15712.9|15718.3|15714.3|15716.9|15712.9|3850
1625820930000|2021-07-09 08:55:30|15717.6|15713.6|15717.3|15713.3|15717.6|15713.6|15717.3|15713.3|900
1625820940000|2021-07-09 08:55:40|15718|15714|15715.2|15711.2|15718|15714|15715.2|15711.2|1500
1625820950000|2021-07-09 08:55:50|15715.4|15711.4|15714.8|15710.8|15715.4|15711.4|15714.8|15710.8|200
1625820960000|2021-07-09 08:56:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15716.8|15712.8|700
1625820970000|2021-07-09 08:56:10|15717|15713|15717.1|15713.1|15717.1|15713.1|15715.6|15711.6|650
1625820980000|2021-07-09 08:56:20|15716.3|15712.3|15715.5|15711.5|15716.3|15712.3|15715.5|15711.5|200
1625820990000|2021-07-09 08:56:30|15715.2|15711.2|15716|15712|15716|15712|15715.1|15711.1|600
1625821000000|2021-07-09 08:56:40|15715.8|15711.8|15714.8|15710.8|15716|15712|15714.8|15710.8|950
1625821010000|2021-07-09 08:56:50|15714.9|15710.9|15713.2|15709.2|15714.9|15710.9|15712.1|15708.1|2250
1625821020000|2021-07-09 08:57:00|15713.3|15709.3|15716|15712|15716.1|15712.1|15713.3|15709.3|850
1625821030000|2021-07-09 08:57:10|15715.7|15711.7|15715.6|15711.6|15715.7|15711.7|15715.2|15711.2|100
1625821040000|2021-07-09 08:57:20|15715.4|15711.4|15714.8|15710.8|15715.5|15711.5|15714.8|15710.8|550
1625821050000|2021-07-09 08:57:30|15714.2|15710.2|15709.1|15705.1|15714.2|15710.2|15709|15705|3700
1625821060000|2021-07-09 08:57:40|15708.9|15704.9|15710|15706|15710|15706|15708.6|15704.6|2950
1625821070000|2021-07-09 08:57:50|15710.3|15706.3|15710.2|15706.2|15711.9|15707.9|15710.2|15706.2|1250
1625821080000|2021-07-09 08:58:00|15710.4|15706.4|15709.6|15705.6|15710.8|15706.8|15709.6|15705.6|2200
1625821090000|2021-07-09 08:58:10|15709.2|15705.2|15709.9|15705.9|15710.1|15706.1|15708|15704|1650
1625821100000|2021-07-09 08:58:20|15710|15706|15709.9|15705.9|15710.3|15706.3|15709.1|15705.1|750
1625821110000|2021-07-09 08:58:30|15709.1|15705.1|15710|15706|15710|15706|15708.9|15704.9|800
1625821120000|2021-07-09 08:58:40|15709.7|15705.7|15709.9|15705.9|15709.9|15705.9|15707.8|15703.8|1400
1625821130000|2021-07-09 08:58:50|15708.9|15704.9|15707.6|15703.6|15708.9|15704.9|15707.6|15703.6|200
1625821140000|2021-07-09 08:59:00|15707.4|15703.4|15709.3|15705.3|15709.3|15705.3|15707.4|15703.4|950
1625821150000|2021-07-09 08:59:10|15709.9|15705.9|15712|15708|15712.5|15708.5|15709.9|15705.9|2150
1625821160000|2021-07-09 08:59:20|15711.6|15707.6|15709.3|15705.3|15711.6|15707.6|15709.3|15705.3|350
1625821170000|2021-07-09 08:59:30|15708.8|15704.8|15710|15706|15710.9|15706.9|15708.8|15704.8|700
1625821180000|2021-07-09 08:59:40|15709.7|15705.7|15711.7|15707.7|15711.7|15707.7|15708.1|15704.1|1050
1625821190000|2021-07-09 08:59:50|15711.6|15707.6|15712.1|15708.1|15712.1|15708.1|15711.1|15707.1|600
1625821200000|2021-07-09 09:00:00|15713.9|15709.9|15715.1|15711.1|15715.1|15711.1|15713.2|15709.2|1050
1625821210000|2021-07-09 09:00:10|15715.6|15711.6|15714.8|15710.8|15715.6|15711.6|15714.7|15710.7|350
1625821220000|2021-07-09 09:00:20|15715.6|15711.6|15715.3|15711.3|15715.8|15711.8|15714.9|15710.9|1600
1625821230000|2021-07-09 09:00:30|15713.6|15709.6|15711.6|15707.6|15713.6|15709.6|15711.6|15707.6|3700
1625821240000|2021-07-09 09:00:40|15710.8|15706.8|15703.4|15699.4|15710.8|15706.8|15703.4|15699.4|6000
1625821250000|2021-07-09 09:00:50|15701.8|15697.8|15699.2|15695.2|15701.8|15697.8|15695.4|15691.4|10700
1625821260000|2021-07-09 09:01:00|15699.5|15695.5|15696.1|15692.1|15699.5|15695.5|15695.4|15691.4|7700
1625821270000|2021-07-09 09:01:10|15694.9|15690.9|15686.9|15682.9|15694.9|15690.9|15686.9|15682.9|18250
1625821280000|2021-07-09 09:01:20|15689.4|15685.4|15693.6|15689.6|15693.6|15689.6|15688.7|15684.7|9000
1625821290000|2021-07-09 09:01:30|15694.1|15690.1|15694.8|15690.8|15695.3|15691.3|15692.4|15688.4|1950
1625821300000|2021-07-09 09:01:40|15695.8|15691.8|15688.8|15684.8|15695.8|15691.8|15688.8|15684.8|3800
1625821310000|2021-07-09 09:01:50|15688.1|15684.1|15687.1|15683.1|15688.7|15684.7|15686.7|15682.7|2700
1625821320000|2021-07-09 09:02:00|15687.2|15683.2|15685.1|15681.1|15687.2|15683.2|15681.6|15677.6|17050
1625821330000|2021-07-09 09:02:10|15686.6|15682.6|15684.8|15680.8|15686.8|15682.8|15683.8|15679.8|8400
1625821340000|2021-07-09 09:02:20|15685.2|15681.2|15685.9|15681.9|15686.1|15682.1|15685.1|15681.1|3550
1625821350000|2021-07-09 09:02:30|15686.1|15682.1|15683.2|15679.2|15686.1|15682.1|15682.6|15678.6|3450
1625821360000|2021-07-09 09:02:40|15681.5|15677.5|15675.9|15671.9|15681.5|15677.5|15675.3|15671.3|11150
1625821370000|2021-07-09 09:02:50|15677.4|15673.4|15676.3|15672.3|15678.1|15674.1|15671.8|15667.8|18550
1625821380000|2021-07-09 09:03:00|15677.2|15673.2|15683.1|15679.1|15683.1|15679.1|15677.2|15673.2|2800
1625821390000|2021-07-09 09:03:10|15684.7|15680.7|15684|15680|15685.7|15681.7|15681.9|15677.9|4050
1625821400000|2021-07-09 09:03:20|15684.2|15680.2|15683.4|15679.4|15685.8|15681.8|15683.4|15679.4|3050
1625821410000|2021-07-09 09:03:30|15682.2|15678.2|15680.4|15676.4|15683|15679|15680.1|15676.1|2000
1625821420000|2021-07-09 09:03:40|15680.1|15676.1|15683.2|15679.2|15683.4|15679.4|15680.1|15676.1|3250
1625821430000|2021-07-09 09:03:50|15681.2|15677.2|15680.3|15676.3|15681.7|15677.7|15679.3|15675.3|4000
1625821440000|2021-07-09 09:04:00|15681.5|15677.5|15683.8|15679.8|15683.8|15679.8|15681.5|15677.5|4750
1625821450000|2021-07-09 09:04:10|15684|15680|15685.1|15681.1|15686|15682|15684|15680|2650
1625821460000|2021-07-09 09:04:20|15685.3|15681.3|15685|15681|15685.3|15681.3|15683.5|15679.5|1900
1625821470000|2021-07-09 09:04:30|15684.9|15680.9|15685.6|15681.6|15686|15682|15684.9|15680.9|1150
1625821480000|2021-07-09 09:04:40|15686.1|15682.1|15684.3|15680.3|15686.1|15682.1|15684.3|15680.3|3000
1625821490000|2021-07-09 09:04:50|15684.7|15680.7|15681.2|15677.2|15684.7|15680.7|15681.2|15677.2|2150
1625821500000|2021-07-09 09:05:00|15682|15678|15687.3|15683.3|15687.3|15683.3|15682|15678|6300
1625821510000|2021-07-09 09:05:10|15689.2|15685.2|15690.3|15686.3|15690.3|15686.3|15689.2|15685.2|9150
1625821520000|2021-07-09 09:05:20|15691.5|15687.5|15693.6|15689.6|15694.4|15690.4|15691.5|15687.5|7400
1625821530000|2021-07-09 09:05:30|15693.7|15689.7|15691.9|15687.9|15693.7|15689.7|15691.6|15687.6|2650
1625821540000|2021-07-09 09:05:40|15691.7|15687.7|15694.3|15690.3|15694.5|15690.5|15691.2|15687.2|3150
1625821550000|2021-07-09 09:05:50|15694.6|15690.6|15693.4|15689.4|15695.3|15691.3|15693.4|15689.4|1850
1625821560000|2021-07-09 09:06:00|15693.1|15689.1|15694.1|15690.1|15694.4|15690.4|15691.5|15687.5|3800
1625821570000|2021-07-09 09:06:10|15694.2|15690.2|15699.3|15695.3|15699.3|15695.3|15694.2|15690.2|5400
1625821580000|2021-07-09 09:06:20|15699|15695|15697.5|15693.5|15699.5|15695.5|15696.9|15692.9|4250
1625821590000|2021-07-09 09:06:30|15697.3|15693.3|15697.1|15693.1|15697.3|15693.3|15695.7|15691.7|3400
1625821600000|2021-07-09 09:06:40|15697.5|15693.5|15695.5|15691.5|15697.5|15693.5|15695.5|15691.5|1400
1625821610000|2021-07-09 09:06:50|15694.6|15690.6|15694.8|15690.8|15696.3|15692.3|15694.6|15690.6|2200
1625821620000|2021-07-09 09:07:00|15694.9|15690.9|15698.2|15694.2|15698.2|15694.2|15694.9|15690.9|1050
1625821630000|2021-07-09 09:07:10|15699.4|15695.4|15695.8|15691.8|15699.4|15695.4|15695.8|15691.8|1850
1625821640000|2021-07-09 09:07:20|15695.4|15691.4|15695.4|15691.4|15695.9|15691.9|15694.2|15690.2|1250
1625821650000|2021-07-09 09:07:30|15695.7|15691.7|15692.1|15688.1|15695.9|15691.9|15692.1|15688.1|2750
1625821660000|2021-07-09 09:07:40|15692.3|15688.3|15690.8|15686.8|15693.2|15689.2|15690.8|15686.8|5450
1625821670000|2021-07-09 09:07:50|15690.4|15686.4|15689.9|15685.9|15691.7|15687.7|15689.9|15685.9|1650
1625821680000|2021-07-09 09:08:00|15690.2|15686.2|15693.7|15689.7|15693.7|15689.7|15689.2|15685.2|2150
1625821690000|2021-07-09 09:08:10|15693.9|15689.9|15696.1|15692.1|15697|15693|15693.7|15689.7|1450
1625821700000|2021-07-09 09:08:20|15696|15692|15692.6|15688.6|15696|15692|15692.6|15688.6|3350
1625821710000|2021-07-09 09:08:30|15692.2|15688.2|15692.8|15688.8|15694|15690|15692.1|15688.1|700
1625821720000|2021-07-09 09:08:40|15692.3|15688.3|15695.4|15691.4|15695.4|15691.4|15692.3|15688.3|600
1625821730000|2021-07-09 09:08:50|15695.3|15691.3|15694.1|15690.1|15695.3|15691.3|15694.1|15690.1|550
1625821740000|2021-07-09 09:09:00|15693.9|15689.9|15694.2|15690.2|15694.2|15690.2|15693.9|15689.9|350
1625821750000|2021-07-09 09:09:10|15694.1|15690.1|15689.7|15685.7|15694.1|15690.1|15689.7|15685.7|4150
1625821760000|2021-07-09 09:09:20|15690.6|15686.6|15689.4|15685.4|15691.4|15687.4|15688.1|15684.1|4350
1625821770000|2021-07-09 09:09:30|15689.5|15685.5|15688.3|15684.3|15689.6|15685.6|15688.1|15684.1|550
1625821780000|2021-07-09 09:09:40|15690.3|15686.3|15690.3|15686.3|15691.2|15687.2|15690.3|15686.3|450
1625821790000|2021-07-09 09:09:50|15690.6|15686.6|15690.3|15686.3|15691.2|15687.2|15690.3|15686.3|1250
1625821800000|2021-07-09 09:10:00|15690.4|15686.4|15696.3|15692.3|15696.9|15692.9|15690.4|15686.4|1900
1625821810000|2021-07-09 09:10:10|15696.8|15692.8|15695.6|15691.6|15696.9|15692.9|15694.5|15690.5|700
1625821820000|2021-07-09 09:10:20|15697|15693|15695.2|15691.2|15697|15693|15694.6|15690.6|1200
1625821830000|2021-07-09 09:10:30|15695.3|15691.3|15697|15693|15697|15693|15695.3|15691.3|2000
1625821840000|2021-07-09 09:10:40|15697.8|15693.8|15702.1|15698.1|15702.1|15698.1|15697.8|15693.8|1950
1625821850000|2021-07-09 09:10:50|15705.6|15701.6|15709.6|15705.6|15709.6|15705.6|15705.6|15701.6|9950
1625821860000|2021-07-09 09:11:00|15709.9|15705.9|15714.3|15710.3|15714.3|15710.3|15709.9|15705.9|3800
1625821870000|2021-07-09 09:11:10|15713.6|15709.6|15708.6|15704.6|15713.6|15709.6|15708.6|15704.6|3100
1625821880000|2021-07-09 09:11:20|15710.3|15706.3|15709.3|15705.3|15710.8|15706.8|15708.7|15704.7|2200
1625821890000|2021-07-09 09:11:30|15708.7|15704.7|15708.3|15704.3|15708.9|15704.9|15707.2|15703.2|2500
1625821900000|2021-07-09 09:11:40|15709.9|15705.9|15713.5|15709.5|15713.5|15709.5|15709.9|15705.9|3500
1625821910000|2021-07-09 09:11:50|15712|15708|15716.1|15712.1|15716.1|15712.1|15711.9|15707.9|5150
1625821920000|2021-07-09 09:12:00|15717.1|15713.1|15723.8|15719.8|15725|15721|15717.1|15713.1|15150
1625821930000|2021-07-09 09:12:10|15724.3|15720.3|15722.5|15718.5|15725.2|15721.2|15722.5|15718.5|5500
1625821940000|2021-07-09 09:12:20|15722.2|15718.2|15719.4|15715.4|15722.2|15718.2|15718.4|15714.4|4250
1625821950000|2021-07-09 09:12:30|15717|15713|15716.3|15712.3|15718.6|15714.6|15716|15712|6300
1625821960000|2021-07-09 09:12:40|15716.6|15712.6|15716.3|15712.3|15717|15713|15715.5|15711.5|2250
1625821970000|2021-07-09 09:12:50|15716.7|15712.7|15715.8|15711.8|15719.5|15715.5|15714.9|15710.9|2950
1625821980000|2021-07-09 09:13:00|15715.4|15711.4|15716.8|15712.8|15717.1|15713.1|15715.1|15711.1|800
1625821990000|2021-07-09 09:13:10|15715.7|15711.7|15715.4|15711.4|15715.9|15711.9|15714.6|15710.6|1900
1625822000000|2021-07-09 09:13:20|15715.7|15711.7|15713.3|15709.3|15716.9|15712.9|15713.1|15709.1|1650
1625822010000|2021-07-09 09:13:30|15713.2|15709.2|15713.1|15709.1|15713.6|15709.6|15713.1|15709.1|1000
1625822020000|2021-07-09 09:13:40|15713|15709|15713.4|15709.4|15713.6|15709.6|15713|15709|1000
1625822030000|2021-07-09 09:13:50|15715.1|15711.1|15716.1|15712.1|15717.6|15713.6|15715.1|15711.1|1000
1625822040000|2021-07-09 09:14:00|15716.6|15712.6|15717.4|15713.4|15717.4|15713.4|15716|15712|750
1625822050000|2021-07-09 09:14:10|15718.2|15714.2|15716.3|15712.3|15718.2|15714.2|15715.9|15711.9|1400
1625822060000|2021-07-09 09:14:20|15717.3|15713.3|15717.3|15713.3|15719.4|15715.4|15717.3|15713.3|450
1625822070000|2021-07-09 09:14:30|15717.2|15713.2|15715.4|15711.4|15717.2|15713.2|15715.4|15711.4|2900
1625822080000|2021-07-09 09:14:40|15714.7|15710.7|15712.3|15708.3|15714.7|15710.7|15711.8|15707.8|2800
1625822090000|2021-07-09 09:14:50|15712|15708|15714.9|15710.9|15714.9|15710.9|15711.4|15707.4|2050
1625822100000|2021-07-09 09:15:00|15714.6|15710.6|15717.7|15713.7|15717.7|15713.7|15714.6|15710.6|2300
1625822110000|2021-07-09 09:15:10|15717|15713|15718.8|15714.8|15718.8|15714.8|15716.8|15712.8|900
1625822120000|2021-07-09 09:15:20|15719.5|15715.5|15718.7|15714.7|15719.5|15715.5|15718.5|15714.5|1550
1625822130000|2021-07-09 09:15:30|15717.6|15713.6|15719.9|15715.9|15720.3|15716.3|15717.4|15713.4|3250
1625822140000|2021-07-09 09:15:40|15719.5|15715.5|15721|15717|15721|15717|15718.8|15714.8|1200
1625822150000|2021-07-09 09:15:50|15720.6|15716.6|15720.4|15716.4|15721.2|15717.2|15720.4|15716.4|1050
1625822160000|2021-07-09 09:16:00|15719.9|15715.9|15719.1|15715.1|15720.1|15716.1|15718.7|15714.7|1050
1625822170000|2021-07-09 09:16:10|15719.2|15715.2|15721.2|15717.2|15721.4|15717.4|15719.2|15715.2|2100
1625822180000|2021-07-09 09:16:20|15721|15717|15719.6|15715.6|15721|15717|15719.6|15715.6|750
1625822190000|2021-07-09 09:16:30|15719.3|15715.3|15718.9|15714.9|15719.3|15715.3|15718.6|15714.6|1950
1625822200000|2021-07-09 09:16:40|15720.1|15716.1|15721.3|15717.3|15721.3|15717.3|15720.1|15716.1|1300
1625822210000|2021-07-09 09:16:50|15721.5|15717.5|15722.4|15718.4|15724.2|15720.2|15721.5|15717.5|9900
1625822220000|2021-07-09 09:17:00|15723.1|15719.1|15726.4|15722.4|15727.1|15723.1|15722.9|15718.9|7700
1625822230000|2021-07-09 09:17:10|15725.6|15721.6|15726.8|15722.8|15727|15723|15725.1|15721.1|3750
1625822240000|2021-07-09 09:17:20|15726.5|15722.5|15729.5|15725.5|15729.5|15725.5|15726.4|15722.4|9400
1625822250000|2021-07-09 09:17:30|15730.1|15726.1|15728|15724|15731|15727|15728|15724|6050
1625822260000|2021-07-09 09:17:40|15726.6|15722.6|15727.8|15723.8|15727.8|15723.8|15726.6|15722.6|2650
1625822270000|2021-07-09 09:17:50|15726.6|15722.6|15725.7|15721.7|15726.6|15722.6|15723.8|15719.8|3600
1625822280000|2021-07-09 09:18:00|15726.2|15722.2|15725.5|15721.5|15726.4|15722.4|15724.4|15720.4|2000
1625822290000|2021-07-09 09:18:10|15726.3|15722.3|15726.1|15722.1|15727.1|15723.1|15726|15722|1750
1625822300000|2021-07-09 09:18:20|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|5800
1625822310000|2021-07-09 09:18:30|15723.9|15719.9|15726.3|15722.3|15726.7|15722.7|15723.9|15719.9|1800
1625822320000|2021-07-09 09:18:40|15725.9|15721.9|15723.6|15719.6|15725.9|15721.9|15723.6|15719.6|2350
1625822330000|2021-07-09 09:18:50|15723.5|15719.5|15723.4|15719.4|15723.5|15719.5|15722.2|15718.2|850
1625822340000|2021-07-09 09:19:00|15725.1|15721.1|15725.8|15721.8|15726.1|15722.1|15724.9|15720.9|1900
1625822350000|2021-07-09 09:19:10|15724.6|15720.6|15724.6|15720.6|15725.9|15721.9|15723.8|15719.8|3750
1625822360000|2021-07-09 09:19:20|15725.1|15721.1|15726.2|15722.2|15726.6|15722.6|15724.1|15720.1|4050
1625822370000|2021-07-09 09:19:30|15725.7|15721.7|15728.1|15724.1|15728.1|15724.1|15725.7|15721.7|6450
1625822380000|2021-07-09 09:19:40|15728.2|15724.2|15725.8|15721.8|15728.2|15724.2|15725.3|15721.3|1200
1625822390000|2021-07-09 09:19:50|15725.5|15721.5|15727.7|15723.7|15727.7|15723.7|15725.5|15721.5|2100
1625822400000|2021-07-09 09:20:00|15727.9|15723.9|15728.3|15724.3|15729.1|15725.1|15727.9|15723.9|3500
1625822410000|2021-07-09 09:20:10|15726.7|15722.7|15726.1|15722.1|15727.1|15723.1|15726.1|15722.1|1600
1625822420000|2021-07-09 09:20:20|15725.4|15721.4|15724.2|15720.2|15725.5|15721.5|15724.2|15720.2|1950
1625822430000|2021-07-09 09:20:30|15724.1|15720.1|15723.5|15719.5|15724.1|15720.1|15723|15719|2650
1625822440000|2021-07-09 09:20:40|15724.4|15720.4|15724.9|15720.9|15724.9|15720.9|15723.9|15719.9|750
1625822450000|2021-07-09 09:20:50|15724.3|15720.3|15724.4|15720.4|15724.7|15720.7|15724.3|15720.3|550
1625822460000|2021-07-09 09:21:00|15724.5|15720.5|15726.4|15722.4|15726.4|15722.4|15724.5|15720.5|950
1625822470000|2021-07-09 09:21:10|15726.9|15722.9|15727.3|15723.3|15727.3|15723.3|15726.4|15722.4|650
1625822480000|2021-07-09 09:21:20|15726.8|15722.8|15724.2|15720.2|15726.8|15722.8|15724.2|15720.2|850
1625822490000|2021-07-09 09:21:30|15724.6|15720.6|15725.1|15721.1|15725.1|15721.1|15724.6|15720.6|400
1625822500000|2021-07-09 09:21:40|15725.3|15721.3|15725.6|15721.6|15725.6|15721.6|15724.5|15720.5|1150
1625822510000|2021-07-09 09:21:50|15724.4|15720.4|15724.5|15720.5|15724.7|15720.7|15724.4|15720.4|750
1625822520000|2021-07-09 09:22:00|15724.1|15720.1|15725.3|15721.3|15726.4|15722.4|15724.1|15720.1|650
1625822530000|2021-07-09 09:22:10|15724.6|15720.6|15724.1|15720.1|15724.6|15720.6|15724.1|15720.1|1250
1625822540000|2021-07-09 09:22:20|15723.9|15719.9|15724.3|15720.3|15724.3|15720.3|15723.4|15719.4|4150
1625822550000|2021-07-09 09:22:30|15724.2|15720.2|15726|15722|15726.1|15722.1|15724.2|15720.2|1050
1625822560000|2021-07-09 09:22:40|15726.2|15722.2|15725.9|15721.9|15727.1|15723.1|15725.8|15721.8|600
1625822570000|2021-07-09 09:22:50|15726.2|15722.2|15725.1|15721.1|15726.2|15722.2|15725.1|15721.1|350
1625822580000|2021-07-09 09:23:00|15725.3|15721.3|15726.2|15722.2|15726.2|15722.2|15724.8|15720.8|800
1625822590000|2021-07-09 09:23:10|15726.8|15722.8|15726.5|15722.5|15729.5|15725.5|15726.3|15722.3|3800
1625822600000|2021-07-09 09:23:20|15726.8|15722.8|15724.5|15720.5|15726.8|15722.8|15724.4|15720.4|400
1625822610000|2021-07-09 09:23:30|15724.1|15720.1|15723.1|15719.1|15724.6|15720.6|15723.1|15719.1|4950
1625822620000|2021-07-09 09:23:40|15723.2|15719.2|15722.9|15718.9|15723.2|15719.2|15722|15718|550
1625822630000|2021-07-09 09:23:50|15724.1|15720.1|15722.9|15718.9|15724.1|15720.1|15722.8|15718.8|2400
1625822640000|2021-07-09 09:24:00|15723.4|15719.4|15725.8|15721.8|15726.1|15722.1|15723.4|15719.4|950
1625822650000|2021-07-09 09:24:10|15725.3|15721.3|15724.9|15720.9|15725.3|15721.3|15724.2|15720.2|1150
1625822660000|2021-07-09 09:24:20|15724.1|15720.1|15723.3|15719.3|15724.5|15720.5|15723.1|15719.1|250
1625822670000|2021-07-09 09:24:30|15723|15719|15724.4|15720.4|15724.4|15720.4|15723|15719|900
1625822680000|2021-07-09 09:24:40|15724|15720|15722.6|15718.6|15724|15720|15722.2|15718.2|5300
1625822690000|2021-07-09 09:24:50|15722.2|15718.2|15721.2|15717.2|15722.2|15718.2|15721.2|15717.2|7900
1625822700000|2021-07-09 09:25:00|15721|15717|15721.1|15717.1|15721.8|15717.8|15721|15717|1000
1625822710000|2021-07-09 09:25:10|15721|15717|15721.5|15717.5|15722.9|15718.9|15721|15717|2250
1625822720000|2021-07-09 09:25:20|15721.7|15717.7|15722.6|15718.6|15722.6|15718.6|15721.3|15717.3|2100
1625822730000|2021-07-09 09:25:30|15722.9|15718.9|15722.3|15718.3|15722.9|15718.9|15722.3|15718.3|550
1625822740000|2021-07-09 09:25:40|15722|15718|15723.1|15719.1|15723.1|15719.1|15722|15718|2050
1625822750000|2021-07-09 09:25:50|15723|15719|15723.3|15719.3|15723.3|15719.3|15722.8|15718.8|1000
1625822760000|2021-07-09 09:26:00|15723.1|15719.1|15722.7|15718.7|15723.6|15719.6|15722.7|15718.7|3100
1625822770000|2021-07-09 09:26:10|15723.1|15719.1|15721.9|15717.9|15723.1|15719.1|15721.9|15717.9|1750
1625822780000|2021-07-09 09:26:20|15722.1|15718.1|15725|15721|15725|15721|15721.2|15717.2|1350
1625822790000|2021-07-09 09:26:30|15725.1|15721.1|15725.4|15721.4|15725.5|15721.5|15724.9|15720.9|500
1625822800000|2021-07-09 09:26:40|15725|15721|15724.4|15720.4|15725|15721|15724.4|15720.4|450
1625822810000|2021-07-09 09:26:50|15724.3|15720.3|15723.6|15719.6|15724.3|15720.3|15723.6|15719.6|450
1625822820000|2021-07-09 09:27:00|15723.3|15719.3|15724.6|15720.6|15725|15721|15723.3|15719.3|3750
1625822830000|2021-07-09 09:27:10|15724.3|15720.3|15721|15717|15724.3|15720.3|15721|15717|3250
1625822840000|2021-07-09 09:27:20|15719.8|15715.8|15718.9|15714.9|15719.8|15715.8|15718.9|15714.9|10700
1625822850000|2021-07-09 09:27:30|15717.6|15713.6|15714.4|15710.4|15717.6|15713.6|15714.4|15710.4|21450
1625822860000|2021-07-09 09:27:40|15715.8|15711.8|15716.8|15712.8|15717.4|15713.4|15715.5|15711.5|8800
1625822870000|2021-07-09 09:27:50|15716.5|15712.5|15717.8|15713.8|15717.8|15713.8|15716|15712|4050
1625822880000|2021-07-09 09:28:00|15717.7|15713.7|15720.9|15716.9|15721.8|15717.8|15717.7|15713.7|10300
1625822890000|2021-07-09 09:28:10|15721|15717|15722.1|15718.1|15722.1|15718.1|15720.9|15716.9|5600
1625822900000|2021-07-09 09:28:20|15722.8|15718.8|15720.7|15716.7|15722.8|15718.8|15720.7|15716.7|250
1625822910000|2021-07-09 09:28:30|15719.8|15715.8|15720|15716|15720|15716|15719.5|15715.5|1250
1625822920000|2021-07-09 09:28:40|15719.7|15715.7|15719|15715|15719.7|15715.7|15719|15715|800
1625822930000|2021-07-09 09:28:50|15718.6|15714.6|15717|15713|15718.7|15714.7|15716.5|15712.5|16600
1625822940000|2021-07-09 09:29:00|15716.7|15712.7|15719.4|15715.4|15719.4|15715.4|15716|15712|2300
1625822950000|2021-07-09 09:29:10|15720.2|15716.2|15721|15717|15721|15717|15719.9|15715.9|3600
1625822960000|2021-07-09 09:29:20|15721.1|15717.1|15721.3|15717.3|15721.5|15717.5|15721.1|15717.1|2500
1625822970000|2021-07-09 09:29:30|15721.1|15717.1|15723.1|15719.1|15723.4|15719.4|15720.9|15716.9|3450
1625822980000|2021-07-09 09:29:40|15722.8|15718.8|15720.9|15716.9|15723.3|15719.3|15720.9|15716.9|450
1625822990000|2021-07-09 09:29:50|15721|15717|15722.3|15718.3|15722.3|15718.3|15719.4|15715.4|1450
1625823000000|2021-07-09 09:30:00|15721.9|15717.9|15722.5|15718.5|15722.5|15718.5|15720.7|15716.7|2200
1625823010000|2021-07-09 09:30:10|15722.3|15718.3|15721.5|15717.5|15722.4|15718.4|15721.5|15717.5|1850
1625823020000|2021-07-09 09:30:20|15721.9|15717.9|15721.2|15717.2|15722.2|15718.2|15721.2|15717.2|3100
1625823030000|2021-07-09 09:30:30|15720.6|15716.6|15716|15712|15720.6|15716.6|15715.6|15711.6|4250
1625823040000|2021-07-09 09:30:40|15715.8|15711.8|15714.8|15710.8|15717.6|15713.6|15714.8|15710.8|3150
1625823050000|2021-07-09 09:30:50|15714.6|15710.6|15710.2|15706.2|15714.6|15710.6|15710.2|15706.2|7750
1625823060000|2021-07-09 09:31:00|15710.6|15706.6|15712.5|15708.5|15712.8|15708.8|15710.6|15706.6|5050
1625823070000|2021-07-09 09:31:10|15713.2|15709.2|15711.9|15707.9|15713.9|15709.9|15711.9|15707.9|5050
1625823080000|2021-07-09 09:31:20|15712.2|15708.2|15711.9|15707.9|15712.2|15708.2|15711|15707|2550
1625823090000|2021-07-09 09:31:30|15711.5|15707.5|15716.9|15712.9|15717|15713|15711.5|15707.5|5600
1625823100000|2021-07-09 09:31:40|15718.7|15714.7|15717.4|15713.4|15719.7|15715.7|15717.2|15713.2|5250
1625823110000|2021-07-09 09:31:50|15716.9|15712.9|15714.2|15710.2|15716.9|15712.9|15714.2|15710.2|1900
1625823120000|2021-07-09 09:32:00|15714.7|15710.7|15716.5|15712.5|15716.5|15712.5|15714.7|15710.7|6000
1625823130000|2021-07-09 09:32:10|15717.1|15713.1|15718.5|15714.5|15719.5|15715.5|15717.1|15713.1|8250
1625823140000|2021-07-09 09:32:20|15718.7|15714.7|15714.4|15710.4|15718.7|15714.7|15714.4|15710.4|2750
1625823150000|2021-07-09 09:32:30|15713.9|15709.9|15715.5|15711.5|15717|15713|15713.9|15709.9|4700
1625823160000|2021-07-09 09:32:40|15715.9|15711.9|15713.9|15709.9|15715.9|15711.9|15713.9|15709.9|900
1625823170000|2021-07-09 09:32:50|15713.4|15709.4|15712.5|15708.5|15713.6|15709.6|15711.7|15707.7|2400
1625823180000|2021-07-09 09:33:00|15712.7|15708.7|15715|15711|15715|15711|15712|15708|5850
1625823190000|2021-07-09 09:33:10|15715.1|15711.1|15715.9|15711.9|15715.9|15711.9|15713|15709|1500
1625823200000|2021-07-09 09:33:20|15716|15712|15718.7|15714.7|15718.7|15714.7|15716|15712|4550
1625823210000|2021-07-09 09:33:30|15719.7|15715.7|15719.4|15715.4|15720.2|15716.2|15718|15714|3000
1625823220000|2021-07-09 09:33:40|15718.9|15714.9|15716.8|15712.8|15718.9|15714.9|15716.8|15712.8|2050
1625823230000|2021-07-09 09:33:50|15716.5|15712.5|15714.7|15710.7|15716.5|15712.5|15714.4|15710.4|2200
1625823240000|2021-07-09 09:34:00|15714.5|15710.5|15718.3|15714.3|15718.6|15714.6|15714.1|15710.1|3150
1625823250000|2021-07-09 09:34:10|15717.9|15713.9|15717.4|15713.4|15718.4|15714.4|15717.4|15713.4|1700
1625823260000|2021-07-09 09:34:20|15716.6|15712.6|15716.3|15712.3|15716.6|15712.6|15715|15711|850
1625823270000|2021-07-09 09:34:30|15716.6|15712.6|15715.1|15711.1|15716.8|15712.8|15715.1|15711.1|1000
1625823280000|2021-07-09 09:34:40|15714.1|15710.1|15715|15711|15715|15711|15713.3|15709.3|3450
1625823290000|2021-07-09 09:34:50|15716.4|15712.4|15716.9|15712.9|15716.9|15712.9|15716.4|15712.4|1000
1625823300000|2021-07-09 09:35:00|15718.2|15714.2|15715.7|15711.7|15718.2|15714.2|15715.7|15711.7|2050
1625823310000|2021-07-09 09:35:10|15717.1|15713.1|15715.3|15711.3|15717.9|15713.9|15715.3|15711.3|1500
1625823320000|2021-07-09 09:35:20|15717|15713|15716.1|15712.1|15718.3|15714.3|15715.6|15711.6|1900
1625823330000|2021-07-09 09:35:30|15715.6|15711.6|15716.2|15712.2|15718.8|15714.8|15715.6|15711.6|2850
1625823340000|2021-07-09 09:35:40|15717.7|15713.7|15716.7|15712.7|15718.2|15714.2|15715.7|15711.7|3800
1625823350000|2021-07-09 09:35:50|15716|15712|15717.1|15713.1|15717.9|15713.9|15716|15712|2100
1625823360000|2021-07-09 09:36:00|15715.7|15711.7|15714.4|15710.4|15715.7|15711.7|15713.8|15709.8|3750
1625823370000|2021-07-09 09:36:10|15715|15711|15713.2|15709.2|15715|15711|15713.2|15709.2|1300
1625823380000|2021-07-09 09:36:20|15714.4|15710.4|15714.5|15710.5|15714.6|15710.6|15714.1|15710.1|1950
1625823390000|2021-07-09 09:36:30|15714.9|15710.9|15714.8|15710.8|15715.2|15711.2|15714.8|15710.8|8700
1625823400000|2021-07-09 09:36:40|15715.1|15711.1|15714.7|15710.7|15715.1|15711.1|15714.4|15710.4|2850
1625823410000|2021-07-09 09:36:50|15714|15710|15713.5|15709.5|15714.2|15710.2|15713.5|15709.5|650
1625823420000|2021-07-09 09:37:00|15713.8|15709.8|15712.1|15708.1|15714|15710|15712.1|15708.1|1600
1625823430000|2021-07-09 09:37:10|15712|15708|15712.9|15708.9|15714.1|15710.1|15711.9|15707.9|1050
1625823440000|2021-07-09 09:37:20|15713.1|15709.1|15710.2|15706.2|15713.1|15709.1|15710.2|15706.2|4650
1625823450000|2021-07-09 09:37:30|15709.6|15705.6|15713|15709|15713|15709|15709.6|15705.6|7250
1625823460000|2021-07-09 09:37:40|15713.5|15709.5|15713.6|15709.6|15713.7|15709.7|15713.2|15709.2|400
1625823470000|2021-07-09 09:37:50|15713.2|15709.2|15713|15709|15714.1|15710.1|15713|15709|650
1625823480000|2021-07-09 09:38:00|15713.3|15709.3|15714.8|15710.8|15714.8|15710.8|15713.3|15709.3|1800
1625823490000|2021-07-09 09:38:10|15714.6|15710.6|15714.1|15710.1|15714.6|15710.6|15713.7|15709.7|1750
1625823500000|2021-07-09 09:38:20|15714.2|15710.2|15711.7|15707.7|15714.2|15710.2|15711.5|15707.5|1150
1625823510000|2021-07-09 09:38:30|15712.4|15708.4|15713.4|15709.4|15713.6|15709.6|15712.4|15708.4|1700
1625823520000|2021-07-09 09:38:40|15713.3|15709.3|15712.8|15708.8|15713.3|15709.3|15712|15708|1100
1625823530000|2021-07-09 09:38:50|15713.2|15709.2|15709.4|15705.4|15713.2|15709.2|15709.4|15705.4|1450
1625823540000|2021-07-09 09:39:00|15710.7|15706.7|15710.5|15706.5|15711.2|15707.2|15710.2|15706.2|3750
1625823550000|2021-07-09 09:39:10|15709.5|15705.5|15712.1|15708.1|15713|15709|15709.3|15705.3|10200
1625823560000|2021-07-09 09:39:20|15711.5|15707.5|15712.1|15708.1|15712.6|15708.6|15711.5|15707.5|3550
1625823570000|2021-07-09 09:39:30|15713.1|15709.1|15712.5|15708.5|15713.6|15709.6|15712.5|15708.5|1150
1625823580000|2021-07-09 09:39:40|15714.2|15710.2|15711|15707|15714.4|15710.4|15711|15707|2250
1625823590000|2021-07-09 09:39:50|15711.2|15707.2|15712|15708|15712.2|15708.2|15711.1|15707.1|1850
1625823600000|2021-07-09 09:40:00|15711.9|15707.9|15712.6|15708.6|15712.6|15708.6|15711.9|15707.9|2200
1625823610000|2021-07-09 09:40:10|15712.5|15708.5|15713.9|15709.9|15713.9|15709.9|15712.5|15708.5|9800
1625823620000|2021-07-09 09:40:20|15712.6|15708.6|15715.2|15711.2|15715.2|15711.2|15712.6|15708.6|21000
1625823630000|2021-07-09 09:40:30|15715.3|15711.3|15716.9|15712.9|15717.3|15713.3|15715.1|15711.1|10800
1625823640000|2021-07-09 09:40:40|15716.3|15712.3|15716.3|15712.3|15717.1|15713.1|15716|15712|4450
1625823650000|2021-07-09 09:40:50|15716.5|15712.5|15717.4|15713.4|15717.4|15713.4|15716.2|15712.2|2200
1625823660000|2021-07-09 09:41:00|15717.5|15713.5|15715.4|15711.4|15717.5|15713.5|15715.4|15711.4|4050
1625823670000|2021-07-09 09:41:10|15715|15711|15714.7|15710.7|15715.3|15711.3|15714.4|15710.4|2100
1625823680000|2021-07-09 09:41:20|15715.5|15711.5|15715.2|15711.2|15715.7|15711.7|15715.1|15711.1|1700
1625823690000|2021-07-09 09:41:30|15714.9|15710.9|15714.5|15710.5|15714.9|15710.9|15714.5|15710.5|2150
1625823700000|2021-07-09 09:41:40|15714.4|15710.4|15714.5|15710.5|15714.5|15710.5|15713.8|15709.8|6900
1625823710000|2021-07-09 09:41:50|15714.4|15710.4|15714.8|15710.8|15715|15711|15714.4|15710.4|4300
1625823720000|2021-07-09 09:42:00|15714.9|15710.9|15717|15713|15717.6|15713.6|15714.9|15710.9|8350
1625823730000|2021-07-09 09:42:10|15717.1|15713.1|15714.7|15710.7|15717.1|15713.1|15714.7|15710.7|1600
1625823740000|2021-07-09 09:42:20|15715.4|15711.4|15714.6|15710.6|15715.4|15711.4|15714.3|15710.3|2850
1625823750000|2021-07-09 09:42:30|15714.4|15710.4|15713.6|15709.6|15714.4|15710.4|15713.6|15709.6|2300
1625823760000|2021-07-09 09:42:40|15713.8|15709.8|15713.1|15709.1|15713.8|15709.8|15712.7|15708.7|5650
1625823770000|2021-07-09 09:42:50|15713.5|15709.5|15713.6|15709.6|15713.7|15709.7|15712.9|15708.9|5200
1625823780000|2021-07-09 09:43:00|15713.5|15709.5|15714|15710|15714.4|15710.4|15713.5|15709.5|6000
1625823790000|2021-07-09 09:43:10|15713.6|15709.6|15713.4|15709.4|15713.8|15709.8|15713.3|15709.3|3950
1625823800000|2021-07-09 09:43:20|15713.3|15709.3|15713.4|15709.4|15713.5|15709.5|15713.3|15709.3|2300
1625823810000|2021-07-09 09:43:30|15713.1|15709.1|15713.4|15709.4|15713.4|15709.4|15712.8|15708.8|3900
1625823820000|2021-07-09 09:43:40|15713.3|15709.3|15712.4|15708.4|15713.3|15709.3|15712.4|15708.4|2500
1625823830000|2021-07-09 09:43:50|15712.5|15708.5|15712.1|15708.1|15712.5|15708.5|15711.9|15707.9|2900
1625823840000|2021-07-09 09:44:00|15711.9|15707.9|15713.6|15709.6|15713.6|15709.6|15711.5|15707.5|5800
1625823850000|2021-07-09 09:44:10|15713.7|15709.7|15712.2|15708.2|15713.8|15709.8|15712.2|15708.2|2550
1625823860000|2021-07-09 09:44:20|15712.3|15708.3|15713.9|15709.9|15713.9|15709.9|15712.1|15708.1|3300
1625823870000|2021-07-09 09:44:30|15714.4|15710.4|15713.5|15709.5|15714.4|15710.4|15713.5|15709.5|4950
1625823880000|2021-07-09 09:44:40|15713.7|15709.7|15714.2|15710.2|15714.3|15710.3|15713.1|15709.1|7700
1625823890000|2021-07-09 09:44:50|15714.1|15710.1|15715.4|15711.4|15716.1|15712.1|15714.1|15710.1|6650
1625823900000|2021-07-09 09:45:00|15716.4|15712.4|15719|15715|15719|15715|15716.4|15712.4|10950
1625823910000|2021-07-09 09:45:10|15718.7|15714.7|15717.4|15713.4|15718.7|15714.7|15717|15713|5500
1625823920000|2021-07-09 09:45:20|15717.5|15713.5|15718.6|15714.6|15719|15715|15717.5|15713.5|8150
1625823930000|2021-07-09 09:45:30|15718.4|15714.4|15717.1|15713.1|15718.7|15714.7|15717.1|15713.1|7550
1625823940000|2021-07-09 09:45:40|15716.8|15712.8|15716.3|15712.3|15716.9|15712.9|15716.3|15712.3|3050
1625823950000|2021-07-09 09:45:50|15716.5|15712.5|15716.4|15712.4|15716.6|15712.6|15716|15712|4100
1625823960000|2021-07-09 09:46:00|15716.3|15712.3|15716.5|15712.5|15716.5|15712.5|15715.9|15711.9|2300
1625823970000|2021-07-09 09:46:10|15716.6|15712.6|15715.6|15711.6|15717.1|15713.1|15715.6|15711.6|10650
1625823980000|2021-07-09 09:46:20|15715.7|15711.7|15715|15711|15716|15712|15715|15711|2450
1625823990000|2021-07-09 09:46:30|15714.9|15710.9|15712.6|15708.6|15714.9|15710.9|15712.4|15708.4|4100
1625824000000|2021-07-09 09:46:40|15712.4|15708.4|15713.8|15709.8|15713.8|15709.8|15712.3|15708.3|3200
1625824010000|2021-07-09 09:46:50|15713.9|15709.9|15714.4|15710.4|15714.4|15710.4|15713.9|15709.9|1650
1625824020000|2021-07-09 09:47:00|15715.4|15711.4|15715|15711|15716.3|15712.3|15715|15711|4400
1625824030000|2021-07-09 09:47:10|15714|15710|15713.7|15709.7|15714.3|15710.3|15713.7|15709.7|2550
1625824040000|2021-07-09 09:47:20|15713.9|15709.9|15714.1|15710.1|15714.4|15710.4|15713.9|15709.9|2200
1625824050000|2021-07-09 09:47:30|15714.2|15710.2|15713.7|15709.7|15714.2|15710.2|15713.7|15709.7|2300
1625824060000|2021-07-09 09:47:40|15713.6|15709.6|15714.5|15710.5|15714.5|15710.5|15713.3|15709.3|6750
1625824070000|2021-07-09 09:47:50|15714.8|15710.8|15714.9|15710.9|15715.3|15711.3|15714.8|15710.8|2750
1625824080000|2021-07-09 09:48:00|15714.8|15710.8|15715.4|15711.4|15715.5|15711.5|15714.6|15710.6|6000
1625824090000|2021-07-09 09:48:10|15715.3|15711.3|15715|15711|15715.4|15711.4|15715|15711|1400
1625824100000|2021-07-09 09:48:20|15714.9|15710.9|15713.5|15709.5|15714.9|15710.9|15713.5|15709.5|1550
1625824110000|2021-07-09 09:48:30|15713|15709|15713.1|15709.1|15714.1|15710.1|15712.9|15708.9|7900
1625824120000|2021-07-09 09:48:40|15713|15709|15712.7|15708.7|15713|15709|15712.7|15708.7|1800
1625824130000|2021-07-09 09:48:50|15712.6|15708.6|15713.5|15709.5|15713.5|15709.5|15712.6|15708.6|2450
1625824140000|2021-07-09 09:49:00|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|1550
1625824150000|2021-07-09 09:49:10|15713.5|15709.5|15713.4|15709.4|15713.5|15709.5|15713|15709|6600
1625824160000|2021-07-09 09:49:20|15713.3|15709.3|15713.2|15709.2|15713.3|15709.3|15712.9|15708.9|4350
1625824170000|2021-07-09 09:49:30|15713.5|15709.5|15714.3|15710.3|15714.3|15710.3|15713.4|15709.4|3600
1625824180000|2021-07-09 09:49:40|15713.8|15709.8|15715|15711|15715.1|15711.1|15713.4|15709.4|8400
1625824190000|2021-07-09 09:49:50|15715.1|15711.1|15716.1|15712.1|15716.2|15712.2|15715.1|15711.1|3400
1625824200000|2021-07-09 09:50:00|15715.6|15711.6|15716.3|15712.3|15716.3|15712.3|15715.6|15711.6|7200
1625824210000|2021-07-09 09:50:10|15716.4|15712.4|15717.5|15713.5|15718.2|15714.2|15716.4|15712.4|10750
1625824220000|2021-07-09 09:50:20|15718.3|15714.3|15718.5|15714.5|15719.3|15715.3|15718.3|15714.3|1500
1625824230000|2021-07-09 09:50:30|15718.2|15714.2|15719.9|15715.9|15719.9|15715.9|15717.7|15713.7|4150
1625824240000|2021-07-09 09:50:40|15719.1|15715.1|15718.4|15714.4|15719.1|15715.1|15718.3|15714.3|4950
1625824250000|2021-07-09 09:50:50|15718.6|15714.6|15719.2|15715.2|15719.3|15715.3|15718.6|15714.6|1400
1625824260000|2021-07-09 09:51:00|15718.2|15714.2|15718.7|15714.7|15718.7|15714.7|15718|15714|2550
1625824270000|2021-07-09 09:51:10|15719.1|15715.1|15718.3|15714.3|15719.6|15715.6|15718|15714|4500
1625824280000|2021-07-09 09:51:20|15718.9|15714.9|15718.5|15714.5|15719|15715|15718.1|15714.1|2200
1625824290000|2021-07-09 09:51:30|15717.5|15713.5|15718.7|15714.7|15718.7|15714.7|15716.7|15712.7|3800
1625824300000|2021-07-09 09:51:40|15719.1|15715.1|15719.2|15715.2|15719.9|15715.9|15718.8|15714.8|1750
1625824310000|2021-07-09 09:51:50|15718.9|15714.9|15718.6|15714.6|15718.9|15714.9|15717|15713|3100
1625824320000|2021-07-09 09:52:00|15719.3|15715.3|15717.3|15713.3|15719.3|15715.3|15717.2|15713.2|2750
1625824330000|2021-07-09 09:52:10|15717.6|15713.6|15716.9|15712.9|15717.6|15713.6|15716.7|15712.7|5650
1625824340000|2021-07-09 09:52:20|15717|15713|15717.5|15713.5|15717.5|15713.5|15717|15713|5650
1625824350000|2021-07-09 09:52:30|15717.6|15713.6|15718.3|15714.3|15718.3|15714.3|15717.4|15713.4|11250
1625824360000|2021-07-09 09:52:40|15718.6|15714.6|15717.9|15713.9|15718.6|15714.6|15717.9|15713.9|2650
1625824370000|2021-07-09 09:52:50|15718|15714|15717.7|15713.7|15718|15714|15717.4|15713.4|2050
1625824380000|2021-07-09 09:53:00|15716.9|15712.9|15716.7|15712.7|15716.9|15712.9|15716.5|15712.5|1300
1625824390000|2021-07-09 09:53:10|15716.8|15712.8|15717.2|15713.2|15717.2|15713.2|15716.5|15712.5|2400
1625824400000|2021-07-09 09:53:20|15717.4|15713.4|15717.9|15713.9|15718.5|15714.5|15717.4|15713.4|3450
1625824410000|2021-07-09 09:53:30|15718|15714|15718.9|15714.9|15719|15715|15718|15714|2450
1625824420000|2021-07-09 09:53:40|15719.4|15715.4|15718.7|15714.7|15719.4|15715.4|15718.5|15714.5|1950
1625824430000|2021-07-09 09:53:50|15719.1|15715.1|15720.1|15716.1|15720.1|15716.1|15718.9|15714.9|4850
1625824440000|2021-07-09 09:54:00|15720|15716|15720.6|15716.6|15720.6|15716.6|15719|15715|6350
1625824450000|2021-07-09 09:54:10|15721.1|15717.1|15718.1|15714.1|15721.1|15717.1|15718.1|15714.1|4600
1625824460000|2021-07-09 09:54:20|15717.9|15713.9|15718.8|15714.8|15718.8|15714.8|15717.2|15713.2|5250
1625824470000|2021-07-09 09:54:30|15719.3|15715.3|15718.8|15714.8|15719.4|15715.4|15718.8|15714.8|1800
1625824480000|2021-07-09 09:54:40|15718.3|15714.3|15716.9|15712.9|15718.3|15714.3|15716.9|15712.9|3000
1625824490000|2021-07-09 09:54:50|15716.3|15712.3|15715.1|15711.1|15716.3|15712.3|15715.1|15711.1|16850
1625824500000|2021-07-09 09:55:00|15714.5|15710.5|15715.1|15711.1|15715.4|15711.4|15714.1|15710.1|6850
1625824510000|2021-07-09 09:55:10|15714.8|15710.8|15714.4|15710.4|15714.8|15710.8|15714|15710|3450
1625824520000|2021-07-09 09:55:20|15714.6|15710.6|15714.1|15710.1|15715.1|15711.1|15714.1|15710.1|2150
1625824530000|2021-07-09 09:55:30|15714.5|15710.5|15715.3|15711.3|15715.7|15711.7|15714.5|15710.5|18400
1625824540000|2021-07-09 09:55:40|15715.7|15711.7|15715.9|15711.9|15716.9|15712.9|15713.5|15709.5|21350
1625824550000|2021-07-09 09:55:50|15714|15710|15715.4|15711.4|15715.4|15711.4|15713.5|15709.5|4850
1625824560000|2021-07-09 09:56:00|15715.2|15711.2|15713.7|15709.7|15715.2|15711.2|15713.7|15709.7|3200
1625824570000|2021-07-09 09:56:10|15713.4|15709.4|15713|15709|15713.9|15709.9|15713|15709|2350
1625824580000|2021-07-09 09:56:20|15713.1|15709.1|15714.1|15710.1|15714.1|15710.1|15712.7|15708.7|2100
1625824590000|2021-07-09 09:56:30|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|15713.5|15709.5|1900
1625824600000|2021-07-09 09:56:40|15713.2|15709.2|15713.1|15709.1|15713.3|15709.3|15713|15709|3400
1625824610000|2021-07-09 09:56:50|15713|15709|15712.9|15708.9|15713|15709|15712.7|15708.7|6300
1625824620000|2021-07-09 09:57:00|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.7|15708.7|3350
1625824630000|2021-07-09 09:57:10|15712.7|15708.7|15712.6|15708.6|15712.8|15708.8|15712.6|15708.6|4100
1625824640000|2021-07-09 09:57:20|15712.7|15708.7|15712.2|15708.2|15712.7|15708.7|15712.2|15708.2|4200
1625824650000|2021-07-09 09:57:30|15712.1|15708.1|15711.5|15707.5|15712.1|15708.1|15711.5|15707.5|3800
1625824660000|2021-07-09 09:57:40|15711.3|15707.3|15712.6|15708.6|15712.6|15708.6|15711.3|15707.3|3800
1625824670000|2021-07-09 09:57:50|15712.1|15708.1|15711.5|15707.5|15712.1|15708.1|15711.5|15707.5|1650
1625824680000|2021-07-09 09:58:00|15711.8|15707.8|15711.5|15707.5|15711.8|15707.8|15711.4|15707.4|8900
1625824690000|2021-07-09 09:58:10|15711.6|15707.6|15711.8|15707.8|15712.6|15708.6|15711.6|15707.6|3500
1625824700000|2021-07-09 09:58:20|15712.5|15708.5|15711.7|15707.7|15712.5|15708.5|15711.3|15707.3|3800
1625824710000|2021-07-09 09:58:30|15711.1|15707.1|15711|15707|15711.6|15707.6|15711|15707|5900
1625824720000|2021-07-09 09:58:40|15711.1|15707.1|15711|15707|15711.2|15707.2|15710.6|15706.6|4200
1625824730000|2021-07-09 09:58:50|15710.3|15706.3|15710.5|15706.5|15710.5|15706.5|15710.1|15706.1|4500
1625824740000|2021-07-09 09:59:00|15710.1|15706.1|15711.8|15707.8|15711.8|15707.8|15710.1|15706.1|5950
1625824750000|2021-07-09 09:59:10|15711.9|15707.9|15710.8|15706.8|15712.6|15708.6|15710.8|15706.8|7600
1625824760000|2021-07-09 09:59:20|15710.7|15706.7|15711.4|15707.4|15711.4|15707.4|15710.7|15706.7|3950
1625824770000|2021-07-09 09:59:30|15711.3|15707.3|15711.7|15707.7|15712.8|15708.8|15711.3|15707.3|4750
1625824780000|2021-07-09 09:59:40|15711.8|15707.8|15712.1|15708.1|15712.8|15708.8|15711.5|15707.5|6100
1625824790000|2021-07-09 09:59:50|15712.4|15708.4|15713.1|15709.1|15713.1|15709.1|15712.1|15708.1|4100
1625824800000|2021-07-09 10:00:00|15705.4|15701.4|15702.6|15698.6|15705.4|15701.4|15701.6|15697.6|30
1625824810000|2021-07-09 10:00:10|15702.4|15698.4|15698.1|15694.1|15702.4|15698.4|15697.6|15693.6|16
1625824820000|2021-07-09 10:00:20|15699.6|15695.6|15699.9|15695.9|15700.6|15696.6|15699.6|15695.6|9
1625824830000|2021-07-09 10:00:30|15700.4|15696.4|15700.4|15696.4|15700.9|15696.9|15699.6|15695.6|8
1625824840000|2021-07-09 10:00:40|15700.1|15696.1|15704.6|15700.6|15704.6|15700.6|15700.1|15696.1|6
1625824850000|2021-07-09 10:00:50|15704.4|15700.4|15704.1|15700.1|15705.6|15701.6|15704.1|15700.1|4
1625824860000|2021-07-09 10:01:00|15703.9|15699.9|15702.4|15698.4|15703.9|15699.9|15702.4|15698.4|2
1625824870000|2021-07-09 10:01:10|15702.1|15698.1|15700.4|15696.4|15702.1|15698.1|15700.4|15696.4|1
1625824880000|2021-07-09 10:01:20|15700.1|15696.1|15698.4|15694.4|15700.4|15696.4|15698.1|15694.1|8
1625824890000|2021-07-09 10:01:30|15698.6|15694.6|15696.9|15692.9|15699.6|15695.6|15695.9|15691.9|11
1625824900000|2021-07-09 10:01:40|15697.1|15693.1|15700.1|15696.1|15700.1|15696.1|15696.9|15692.9|2
1625824910000|2021-07-09 10:01:50|15700.4|15696.4|15701.4|15697.4|15701.4|15697.4|15699.9|15695.9|1
1625824920000|2021-07-09 10:02:00|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15700.9|15696.9|5
1625824930000|2021-07-09 10:02:10|15702.4|15698.4|15702.6|15698.6|15702.9|15698.9|15702.4|15698.4|1
1625824940000|2021-07-09 10:02:20|15702.4|15698.4|15702.1|15698.1|15702.6|15698.6|15701.4|15697.4|4
1625824950000|2021-07-09 10:02:30|15701.9|15697.9|15702.1|15698.1|15702.1|15698.1|15701.9|15697.9|0
1625824960000|2021-07-09 10:02:40|15701.6|15697.6|15701.1|15697.1|15702.4|15698.4|15701.1|15697.1|26
1625824970000|2021-07-09 10:02:50|15701.4|15697.4|15701.9|15697.9|15701.9|15697.9|15700.9|15696.9|59
1625824980000|2021-07-09 10:03:00|15702.1|15698.1|15703.4|15699.4|15703.4|15699.4|15702.1|15698.1|5
1625824990000|2021-07-09 10:03:10|15703.6|15699.6|15704.9|15700.9|15705.4|15701.4|15703.1|15699.1|1
1625825000000|2021-07-09 10:03:20|15705.1|15701.1|15705.4|15701.4|15705.4|15701.4|15704.9|15700.9|2
1625825010000|2021-07-09 10:03:30|15703.9|15699.9|15704.1|15700.1|15704.4|15700.4|15703.9|15699.9|1
1625825020000|2021-07-09 10:03:40|15703.9|15699.9|15702.9|15698.9|15703.9|15699.9|15702.9|15698.9|3
1625825030000|2021-07-09 10:03:50|15703.1|15699.1|15702.4|15698.4|15703.6|15699.6|15702.4|15698.4|1
1625825040000|2021-07-09 10:04:00|15702.6|15698.6|15703.1|15699.1|15703.1|15699.1|15702.6|15698.6|2
1625825050000|2021-07-09 10:04:10|15702.9|15698.9|15702.9|15698.9|15703.1|15699.1|15702.6|15698.6|1
1625825060000|2021-07-09 10:04:20|15702.6|15698.6|15702.9|15698.9|15703.1|15699.1|15702.6|15698.6|0
1625825070000|2021-07-09 10:04:30|15702.6|15698.6|15703.1|15699.1|15703.4|15699.4|15702.6|15698.6|2
1625825080000|2021-07-09 10:04:40|15703.4|15699.4|15703.4|15699.4|15703.6|15699.6|15703.4|15699.4|2
1625825090000|2021-07-09 10:04:50|15703.1|15699.1|15704.1|15700.1|15704.1|15700.1|15703.1|15699.1|1
1625825100000|2021-07-09 10:05:00|15703.9|15699.9|15704.6|15700.6|15705.1|15701.1|15703.6|15699.6|11
1625825110000|2021-07-09 10:05:10|15704.9|15700.9|15705.4|15701.4|15705.6|15701.6|15704.6|15700.6|1
1625825120000|2021-07-09 10:05:20|15705.1|15701.1|15705.4|15701.4|15705.6|15701.6|15705.1|15701.1|1
1625825130000|2021-07-09 10:05:30|15705.6|15701.6|15704.9|15700.9|15705.6|15701.6|15704.6|15700.6|1
1625825140000|2021-07-09 10:05:40|15704.6|15700.6|15702.6|15698.6|15704.6|15700.6|15702.4|15698.4|3
1625825150000|2021-07-09 10:05:50|15702.4|15698.4|15702.4|15698.4|15702.6|15698.6|15702.1|15698.1|7
1625825160000|2021-07-09 10:06:00|15702.1|15698.1|15703.9|15699.9|15703.9|15699.9|15701.9|15697.9|13
1625825170000|2021-07-09 10:06:10|15704.1|15700.1|15705.9|15701.9|15705.9|15701.9|15704.1|15700.1|2
1625825180000|2021-07-09 10:06:20|15705.6|15701.6|15705.1|15701.1|15705.9|15701.9|15705.1|15701.1|0
1625825190000|2021-07-09 10:06:30|15706.4|15702.4|15708.4|15704.4|15708.4|15704.4|15706.4|15702.4|3
1625825200000|2021-07-09 10:06:40|15708.6|15704.6|15708.9|15704.9|15708.9|15704.9|15707.9|15703.9|3
1625825210000|2021-07-09 10:06:50|15709.1|15705.1|15709.4|15705.4|15709.4|15705.4|15709.1|15705.1|3
1625825220000|2021-07-09 10:07:00|15709.1|15705.1|15710.1|15706.1|15710.1|15706.1|15709.1|15705.1|6
1625825230000|2021-07-09 10:07:10|15709.9|15705.9|15710.9|15706.9|15711.1|15707.1|15709.9|15705.9|1
1625825240000|2021-07-09 10:07:20|15711.4|15707.4|15711.1|15707.1|15711.4|15707.4|15711.1|15707.1|1
1625825250000|2021-07-09 10:07:30|15711.6|15707.6|15713.1|15709.1|15713.4|15709.4|15711.6|15707.6|3
1625825260000|2021-07-09 10:07:40|15713.4|15709.4|15712.6|15708.6|15713.9|15709.9|15712.6|15708.6|2
1625825270000|2021-07-09 10:07:50|15713.1|15709.1|15713.4|15709.4|15713.4|15709.4|15713.1|15709.1|1
1625825280000|2021-07-09 10:08:00|15713.6|15709.6|15712.4|15708.4|15714.6|15710.6|15710.9|15706.9|11
1625825290000|2021-07-09 10:08:10|15712.1|15708.1|15711.9|15707.9|15712.1|15708.1|15711.9|15707.9|0
1625825300000|2021-07-09 10:08:20|15711.6|15707.6|15710.4|15706.4|15711.6|15707.6|15710.1|15706.1|6
1625825310000|2021-07-09 10:08:30|15710.6|15706.6|15710.6|15706.6|15711.1|15707.1|15710.6|15706.6|2
1625825330000|2021-07-09 10:08:50|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.6|15706.6|1
1625825340000|2021-07-09 10:09:00|15711.1|15707.1|15710.9|15706.9|15711.1|15707.1|15710.9|15706.9|7
1625825350000|2021-07-09 10:09:10|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|1
1625825360000|2021-07-09 10:09:20|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1625825380000|2021-07-09 10:09:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|2
1625825390000|2021-07-09 10:09:50|15710.1|15706.1|15709.4|15705.4|15710.1|15706.1|15709.4|15705.4|1
1625825400000|2021-07-09 10:10:00|15718.2|15700.2|15717.3|15699.3|15718.2|15700.2|15717|15699|6783852
1625825410000|2021-07-09 10:10:10|15717.6|15699.6|15717.6|15699.6|15717.6|15699.6|15717|15699|0
1625825420000|2021-07-09 10:10:20|15717|15699|15717|15699|15717|15699|15717|15699|0
1625825430000|2021-07-09 10:10:30|15717.3|15699.3|15717.6|15699.6|15717.6|15699.6|15717|15699|0
1625825440000|2021-07-09 10:10:40|15717.9|15699.9|15717|15699|15718.2|15700.2|15717|15699|0
1625825450000|2021-07-09 10:10:50|15717.3|15699.3|15717|15699|15717.6|15699.6|15717|15699|0
1625825460000|2021-07-09 10:11:00|15716.3|15698.3|15715.7|15697.7|15716.3|15698.3|15715.1|15697.1|0
1625825470000|2021-07-09 10:11:10|15716|15698|15716.6|15698.6|15717|15699|15716|15698|0
1625825480000|2021-07-09 10:11:20|15716.3|15698.3|15717|15699|15717.6|15699.6|15716.3|15698.3|0
1625825490000|2021-07-09 10:11:30|15717.3|15699.3|15717.6|15699.6|15717.6|15699.6|15717|15699|0
1625825500000|2021-07-09 10:11:40|15717|15699|15717.3|15699.3|15717.3|15699.3|15717|15699|0
1625825510000|2021-07-09 10:11:50|15717.6|15699.6|15715.7|15697.7|15717.6|15699.6|15715.7|15697.7|0
1625825520000|2021-07-09 10:12:00|15714.4|15696.4|15715.1|15697.1|15715.1|15697.1|15714.4|15696.4|0
1625825530000|2021-07-09 10:12:10|15714.7|15696.7|15715.7|15697.7|15715.7|15697.7|15714.4|15696.4|0
1625825540000|2021-07-09 10:12:20|15716.3|15698.3|15715.7|15697.7|15716.3|15698.3|15715.7|15697.7|0
1625825550000|2021-07-09 10:12:30|15715.1|15697.1|15714.4|15696.4|15715.4|15697.4|15714.4|15696.4|0
1625825560000|2021-07-09 10:12:40|15715.1|15697.1|15714.4|15696.4|15715.1|15697.1|15714.4|15696.4|0
1625825570000|2021-07-09 10:12:50|15713.8|15695.8|15713.8|15695.8|15713.8|15695.8|15713.8|15695.8|0
1625825580000|2021-07-09 10:13:00|15714.4|15696.4|15714.4|15696.4|15714.4|15696.4|15713.8|15695.8|0
1625825590000|2021-07-09 10:13:10|15714.7|15696.7|15716.3|15698.3|15716.3|15698.3|15714.7|15696.7|0
1625825600000|2021-07-09 10:13:20|15715.7|15697.7|15716.6|15698.6|15716.6|15698.6|15715.7|15697.7|0
1625825610000|2021-07-09 10:13:30|15717|15699|15717.9|15699.9|15717.9|15699.9|15716.3|15698.3|0
1625825620000|2021-07-09 10:13:40|15718.5|15700.5|15719.1|15701.1|15719.1|15701.1|15718.2|15700.2|0
1625825630000|2021-07-09 10:13:50|15719.5|15701.5|15719.8|15701.8|15719.8|15701.8|15719.5|15701.5|0
1625825640000|2021-07-09 10:14:00|15719.1|15701.1|15719.1|15701.1|15719.8|15701.8|15719.1|15701.1|0
1625825660000|2021-07-09 10:14:20|15719.8|15701.8|15719.5|15701.5|15719.8|15701.8|15719.1|15701.1|0
1625825670000|2021-07-09 10:14:30|15719.8|15701.8|15718.5|15700.5|15719.8|15701.8|15718.5|15700.5|0
1625825680000|2021-07-09 10:14:40|15717.9|15699.9|15717.9|15699.9|15718.5|15700.5|15717.9|15699.9|0
1625825690000|2021-07-09 10:14:50|15718.2|15700.2|15719.1|15701.1|15719.1|15701.1|15718.2|15700.2|0
1625825700000|2021-07-09 10:15:00|15719.8|15701.8|15719.1|15701.1|15719.8|15701.8|15719.1|15701.1|0
1625825710000|2021-07-09 10:15:10|15719.8|15701.8|15720.4|15702.4|15721.1|15703.1|15719.8|15701.8|0
1625825720000|2021-07-09 10:15:20|15721.1|15703.1|15721.7|15703.7|15721.7|15703.7|15721.1|15703.1|0
1625825730000|2021-07-09 10:15:30|15721.4|15703.4|15721.1|15703.1|15722.3|15704.3|15721.1|15703.1|0
1625825740000|2021-07-09 10:15:40|15721.7|15703.7|15720.4|15702.4|15721.7|15703.7|15720.4|15702.4|0
1625825750000|2021-07-09 10:15:50|15721.1|15703.1|15721.7|15703.7|15721.7|15703.7|15720.4|15702.4|0
1625825760000|2021-07-09 10:16:00|15721.4|15703.4|15719.1|15701.1|15721.7|15703.7|15719.1|15701.1|0
1625825770000|2021-07-09 10:16:10|15721|15703|15721|15703|15721|15703|15721|15703|0
1625825780000|2021-07-09 10:16:20|15720.6|15702.6|15718.4|15700.4|15720.6|15702.6|15718.4|15700.4|0
1625825790000|2021-07-09 10:16:30|15719|15701|15719|15701|15719|15701|15718.4|15700.4|0
1625825800000|2021-07-09 10:16:40|15719.4|15701.4|15719.7|15701.7|15719.7|15701.7|15719.4|15701.4|0
1625825810000|2021-07-09 10:16:50|15719.4|15701.4|15718.1|15700.1|15719.4|15701.4|15718.1|15700.1|0
1625825820000|2021-07-09 10:17:00|15718.4|15700.4|15719|15701|15719|15701|15718.4|15700.4|0
1625825830000|2021-07-09 10:17:10|15719.4|15701.4|15719.7|15701.7|15719.7|15701.7|15719.4|15701.4|0
1625825840000|2021-07-09 10:17:20|15719.4|15701.4|15719|15701|15719.4|15701.4|15717.8|15699.8|0
1625825850000|2021-07-09 10:17:30|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|15719.7|15701.7|0
1625825860000|2021-07-09 10:17:40|15721|15703|15721.6|15703.6|15721.6|15703.6|15721|15703|0
1625825870000|2021-07-09 10:17:50|15721|15703|15722.2|15704.2|15722.2|15704.2|15721|15703|0
1625825880000|2021-07-09 10:18:00|15721.9|15703.9|15721.9|15703.9|15721.9|15703.9|15721.9|15703.9|0
1625825890000|2021-07-09 10:18:10|15721.6|15703.6|15721.9|15703.9|15721.9|15703.9|15721.6|15703.6|0
1625825900000|2021-07-09 10:18:20|15722.6|15704.6|15722.6|15704.6|15722.6|15704.6|15722.6|15704.6|0
1625825910000|2021-07-09 10:18:30|15723.2|15705.2|15723.8|15705.8|15723.8|15705.8|15723.2|15705.2|0
1625825930000|2021-07-09 10:18:50|15724.1|15706.1|15725.1|15707.1|15725.7|15707.7|15723.8|15705.8|0
1625825940000|2021-07-09 10:19:00|15725.4|15707.4|15725.1|15707.1|15725.7|15707.7|15725.1|15707.1|0
1625825950000|2021-07-09 10:19:10|15726.4|15708.4|15728|15710|15728.3|15710.3|15726.4|15708.4|0
1625825960000|2021-07-09 10:19:20|15727.6|15709.6|15727|15709|15727.6|15709.6|15726.4|15708.4|0
1625825970000|2021-07-09 10:19:30|15726.4|15708.4|15727|15709|15727|15709|15726.4|15708.4|0
1625825980000|2021-07-09 10:19:40|15727.3|15709.3|15727.6|15709.6|15728.3|15710.3|15727|15709|0
1625825990000|2021-07-09 10:19:50|15728|15710|15728.9|15710.9|15728.9|15710.9|15728|15710|0
1625826000000|2021-07-09 10:20:00|15728.3|15710.3|15728.3|15710.3|15730.2|15712.2|15728.3|15710.3|0
1625826010000|2021-07-09 10:20:10|15727.6|15709.6|15727.6|15709.6|15727.6|15709.6|15726.4|15708.4|0
1625826020000|2021-07-09 10:20:20|15726.4|15708.4|15725.7|15707.7|15726.4|15708.4|15725.7|15707.7|0
1625826030000|2021-07-09 10:20:30|15726|15708|15726.4|15708.4|15726.7|15708.7|15725.7|15707.7|0
1625826040000|2021-07-09 10:20:40|15726.7|15708.7|15727|15709|15727|15709|15726.7|15708.7|0
1625826050000|2021-07-09 10:20:50|15727.6|15709.6|15728.3|15710.3|15728.3|15710.3|15727.6|15709.6|0
1625826060000|2021-07-09 10:21:00|15728|15710|15727.6|15709.6|15728.3|15710.3|15727.6|15709.6|0
1625826070000|2021-07-09 10:21:10|15727.3|15709.3|15727.6|15709.6|15728.3|15710.3|15727.3|15709.3|0
1625826080000|2021-07-09 10:21:20|15728.3|15710.3|15728.9|15710.9|15728.9|15710.9|15728.3|15710.3|0
1625826090000|2021-07-09 10:21:30|15728.3|15710.3|15728|15710|15728.3|15710.3|15727.6|15709.6|0
1625826100000|2021-07-09 10:21:40|15727.6|15709.6|15728.3|15710.3|15728.3|15710.3|15727.6|15709.6|0
1625826110000|2021-07-09 10:21:50|15727.6|15709.6|15727.6|15709.6|15728.3|15710.3|15727.6|15709.6|0
1625826120000|2021-07-09 10:22:00|15727|15709|15727|15709|15727|15709|15726.4|15708.4|0
1625826130000|2021-07-09 10:22:10|15727.6|15709.6|15728.3|15710.3|15728.3|15710.3|15727.6|15709.6|0
1625826140000|2021-07-09 10:22:20|15728|15710|15727.6|15709.6|15728.3|15710.3|15727.6|15709.6|0
1625826150000|2021-07-09 10:22:30|15728|15710|15728.3|15710.3|15728.9|15710.9|15728|15710|0
1625826160000|2021-07-09 10:22:40|15727.6|15709.6|15727|15709|15728.3|15710.3|15727|15709|0
1625826170000|2021-07-09 10:22:50|15727.6|15709.6|15728.3|15710.3|15728.3|15710.3|15727.6|15709.6|0
1625826180000|2021-07-09 10:23:00|15727.6|15709.6|15728.3|15710.3|15728.3|15710.3|15727.6|15709.6|0
1625826200000|2021-07-09 10:23:20|15728.6|15710.6|15728.9|15710.9|15728.9|15710.9|15728.6|15710.6|0
1625826210000|2021-07-09 10:23:30|15728.3|15710.3|15727.6|15709.6|15728.3|15710.3|15727.6|15709.6|0
1625826220000|2021-07-09 10:23:40|15728.3|15710.3|15728.6|15710.6|15728.9|15710.9|15727.6|15709.6|0
1625826230000|2021-07-09 10:23:50|15728.9|15710.9|15728.3|15710.3|15728.9|15710.9|15728.3|15710.3|0
1625826240000|2021-07-09 10:24:00|15727.6|15709.6|15728.6|15710.6|15728.6|15710.6|15727.6|15709.6|0
1625826250000|2021-07-09 10:24:10|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|15728.3|15710.3|0
1625826270000|2021-07-09 10:24:30|15728.3|15710.3|15728.3|15710.3|15728.3|15710.3|15728.3|15710.3|0
1625826280000|2021-07-09 10:24:40|15728.6|15710.6|15730.5|15712.5|15730.8|15712.8|15728.6|15710.6|0
1625826290000|2021-07-09 10:24:50|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826300000|2021-07-09 10:25:00|15730.2|15712.2|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826310000|2021-07-09 10:25:10|15731.5|15713.5|15730.8|15712.8|15731.5|15713.5|15730.8|15712.8|0
1625826320000|2021-07-09 10:25:20|15730.2|15712.2|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826340000|2021-07-09 10:25:40|15730.2|15712.2|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826350000|2021-07-09 10:25:50|15730.5|15712.5|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826360000|2021-07-09 10:26:00|15731.1|15713.1|15731.5|15713.5|15731.5|15713.5|15731.1|15713.1|0
1625826370000|2021-07-09 10:26:10|15731.1|15713.1|15731.5|15713.5|15731.5|15713.5|15730.8|15712.8|0
1625826380000|2021-07-09 10:26:20|15731.8|15713.8|15730.8|15712.8|15731.8|15713.8|15730.8|15712.8|0
1625826390000|2021-07-09 10:26:30|15730.2|15712.2|15730.8|15712.8|15730.8|15712.8|15730.2|15712.2|0
1625826400000|2021-07-09 10:26:40|15731.1|15713.1|15730.8|15712.8|15731.5|15713.5|15730.8|15712.8|0
1625826410000|2021-07-09 10:26:50|15731.1|15713.1|15730.8|15712.8|15731.1|15713.1|15730.8|15712.8|0
1625826420000|2021-07-09 10:27:00|15730.2|15712.2|15730.2|15712.2|15730.2|15712.2|15729.6|15711.6|0
1625826430000|2021-07-09 10:27:10|15730.8|15712.8|15730.2|15712.2|15730.8|15712.8|15730.2|15712.2|0
1625826440000|2021-07-09 10:27:20|15729.6|15711.6|15729.6|15711.6|15730.2|15712.2|15729.6|15711.6|0
1625826450000|2021-07-09 10:27:30|15730.2|15712.2|15729.2|15711.2|15730.2|15712.2|15728.9|15710.9|0
1625826460000|2021-07-09 10:27:40|15729.6|15711.6|15728.9|15710.9|15729.6|15711.6|15728.6|15710.6|0
1625826470000|2021-07-09 10:27:50|15728.6|15710.6|15728.3|15710.3|15728.6|15710.6|15728.3|15710.3|0
1625826490000|2021-07-09 10:28:10|15728.6|15710.6|15728.9|15710.9|15728.9|15710.9|15728.3|15710.3|0
1625826500000|2021-07-09 10:28:20|15728.6|15710.6|15728.9|15710.9|15728.9|15710.9|15727.6|15709.6|0
1625826520000|2021-07-09 10:28:40|15729.2|15711.2|15729.6|15711.6|15729.6|15711.6|15729.2|15711.2|0
1625826530000|2021-07-09 10:28:50|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|15728.9|15710.9|0
1625826540000|2021-07-09 10:29:00|15727.6|15709.6|15728.9|15710.9|15728.9|15710.9|15727.6|15709.6|0
1625826550000|2021-07-09 10:29:10|15729.2|15711.2|15728.9|15710.9|15729.2|15711.2|15728.9|15710.9|0
1625826560000|2021-07-09 10:29:20|15728.3|15710.3|15728.3|15710.3|15728.9|15710.9|15728.3|15710.3|0
1625826570000|2021-07-09 10:29:30|15727.6|15709.6|15727.6|15709.6|15728.3|15710.3|15727.6|15709.6|0
1625826580000|2021-07-09 10:29:40|15728|15710|15727.6|15709.6|15728|15710|15727.6|15709.6|0
1625826590000|2021-07-09 10:29:50|15727|15709|15727|15709|15727|15709|15727|15709|0
1625826600000|2021-07-09 10:30:00|15727.3|15709.3|15725.7|15707.7|15727.3|15709.3|15725.4|15707.4|0
1625826610000|2021-07-09 10:30:10|15726.4|15708.4|15726.7|15708.7|15727|15709|15726.4|15708.4|0
1625826620000|2021-07-09 10:30:20|15727|15709|15727.3|15709.3|15727.6|15709.6|15727|15709|0
1625826630000|2021-07-09 10:30:30|15727|15709|15727.3|15709.3|15727.6|15709.6|15727|15709|0
1625826640000|2021-07-09 10:30:40|15727|15709|15728.3|15710.3|15728.3|15710.3|15727|15709|0
1625826650000|2021-07-09 10:30:50|15728.9|15710.9|15728.9|15710.9|15729.6|15711.6|15728.3|15710.3|0
1625826660000|2021-07-09 10:31:00|15729.2|15711.2|15728.3|15710.3|15729.6|15711.6|15728.3|15710.3|0
1625826670000|2021-07-09 10:31:10|15728.6|15710.6|15728.9|15710.9|15729.2|15711.2|15728.3|15710.3|0
1625826690000|2021-07-09 10:31:30|15729.2|15711.2|15730.2|15712.2|15730.8|15712.8|15729.2|15711.2|0
1625826700000|2021-07-09 10:31:40|15730.8|15712.8|15730.2|15712.2|15730.8|15712.8|15730.2|15712.2|0
1625826710000|2021-07-09 10:31:50|15730.8|15712.8|15731.5|15713.5|15731.5|15713.5|15730.8|15712.8|0
1625826720000|2021-07-09 10:32:00|15731.1|15713.1|15731.5|15713.5|15731.5|15713.5|15730.8|15712.8|0
1625826730000|2021-07-09 10:32:10|15731.8|15713.8|15732.1|15714.1|15732.1|15714.1|15731.5|15713.5|0
1625826740000|2021-07-09 10:32:20|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|15732.7|15714.7|0
1625826750000|2021-07-09 10:32:30|15732.1|15714.1|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625826760000|2021-07-09 10:32:40|15732.1|15714.1|15734|15716|15734|15716|15732.1|15714.1|0
1625826770000|2021-07-09 10:32:50|15733.4|15715.4|15732.1|15714.1|15733.4|15715.4|15732.1|15714.1|0
1625826780000|2021-07-09 10:33:00|15732.7|15714.7|15732.1|15714.1|15732.7|15714.7|15732.1|15714.1|0
1625826790000|2021-07-09 10:33:10|15732.4|15714.4|15731.5|15713.5|15732.7|15714.7|15731.1|15713.1|0
1625826800000|2021-07-09 10:33:20|15730.8|15712.8|15731.5|15713.5|15731.5|15713.5|15730.8|15712.8|0
1625826810000|2021-07-09 10:33:30|15730.8|15712.8|15731.5|15713.5|15732.1|15714.1|15730.8|15712.8|0
1625826820000|2021-07-09 10:33:40|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15731.5|15713.5|0
1625826830000|2021-07-09 10:33:50|15732.4|15714.4|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625826840000|2021-07-09 10:34:00|15732.4|15714.4|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625826850000|2021-07-09 10:34:10|15733|15715|15733.4|15715.4|15733.4|15715.4|15733|15715|0
1625826860000|2021-07-09 10:34:20|15733|15715|15732.7|15714.7|15733.4|15715.4|15732.7|15714.7|0
1625826870000|2021-07-09 10:34:30|15732.4|15714.4|15732.1|15714.1|15732.4|15714.4|15732.1|15714.1|0
1625826890000|2021-07-09 10:34:50|15731.8|15713.8|15731.5|15713.5|15732.1|15714.1|15731.5|15713.5|0
1625826900000|2021-07-09 10:35:00|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|15730.8|15712.8|0
1625826910000|2021-07-09 10:35:10|15731.1|15713.1|15731.5|15713.5|15731.5|15713.5|15731.1|15713.1|0
1625826920000|2021-07-09 10:35:20|15731.8|15713.8|15731.5|15713.5|15732.1|15714.1|15731.5|15713.5|0
1625826930000|2021-07-09 10:35:30|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|15732.1|15714.1|0
1625826940000|2021-07-09 10:35:40|15732.4|15714.4|15732.1|15714.1|15732.4|15714.4|15732.1|15714.1|0
1625826950000|2021-07-09 10:35:50|15732.7|15714.7|15734|15716|15734|15716|15732.1|15714.1|0
1625826960000|2021-07-09 10:36:00|15734.6|15716.6|15735.9|15717.9|15735.9|15717.9|15734.3|15716.3|0
1625826970000|2021-07-09 10:36:10|15735.6|15717.6|15734.6|15716.6|15735.6|15717.6|15734.6|15716.6|0
1625826980000|2021-07-09 10:36:20|15734.3|15716.3|15733.7|15715.7|15734.3|15716.3|15733.4|15715.4|0
1625826990000|2021-07-09 10:36:30|15733.4|15715.4|15735.3|15717.3|15735.3|15717.3|15733.4|15715.4|0
1625827000000|2021-07-09 10:36:40|15735|15717|15734.6|15716.6|15735.3|15717.3|15734.6|15716.6|0
1625827010000|2021-07-09 10:36:50|15734|15716|15734|15716|15734|15716|15734|15716|0
1625827020000|2021-07-09 10:37:00|15733.4|15715.4|15734|15716|15734|15716|15733.4|15715.4|0
1625827030000|2021-07-09 10:37:10|15734.6|15716.6|15734|15716|15734.6|15716.6|15734|15716|0
1625827040000|2021-07-09 10:37:20|15734.3|15716.3|15734.6|15716.6|15734.6|15716.6|15734.3|15716.3|0
1625827050000|2021-07-09 10:37:30|15734.3|15716.3|15734|15716|15734.3|15716.3|15733.4|15715.4|0
1625827060000|2021-07-09 10:37:40|15733.7|15715.7|15733.4|15715.4|15734|15716|15733.4|15715.4|0
1625827070000|2021-07-09 10:37:50|15732.7|15714.7|15733.4|15715.4|15733.4|15715.4|15732.7|15714.7|0
1625827080000|2021-07-09 10:38:00|15733|15715|15732.7|15714.7|15733.4|15715.4|15732.7|15714.7|0
1625827090000|2021-07-09 10:38:10|15732.1|15714.1|15731.5|15713.5|15732.1|15714.1|15731.5|15713.5|0
1625827100000|2021-07-09 10:38:20|15732.1|15714.1|15732.1|15714.1|15732.7|15714.7|15732.1|15714.1|0
1625827110000|2021-07-09 10:38:30|15732.7|15714.7|15733.4|15715.4|15733.4|15715.4|15732.7|15714.7|0
1625827120000|2021-07-09 10:38:40|15733.7|15715.7|15734|15716|15734|15716|15733.7|15715.7|0
1625827140000|2021-07-09 10:39:00|15733.4|15715.4|15733|15715|15733.4|15715.4|15732.7|15714.7|0
1625827150000|2021-07-09 10:39:10|15733.4|15715.4|15732.7|15714.7|15733.4|15715.4|15732.7|15714.7|0
1625827160000|2021-07-09 10:39:20|15732.1|15714.1|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625827170000|2021-07-09 10:39:30|15732.1|15714.1|15732.1|15714.1|15732.4|15714.4|15732.1|15714.1|0
1625827180000|2021-07-09 10:39:40|15732.4|15714.4|15732.7|15714.7|15732.7|15714.7|15732.1|15714.1|0
1625827200000|2021-07-09 10:40:00|15733|15715|15721.6|15717.6|15734|15717.6|15721.6|15715|0
1625827370000|2021-07-09 10:42:50|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|7
1625827400000|2021-07-09 10:43:20|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625827420000|2021-07-09 10:43:40|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625827450000|2021-07-09 10:44:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1625827460000|2021-07-09 10:44:20|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625827500000|2021-07-09 10:45:00|15729.1|15725.1|15726.1|15722.1|15729.1|15725.1|15726.1|15722.1|3
1625827520000|2021-07-09 10:45:20|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625827600000|2021-07-09 10:46:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625827620000|2021-07-09 10:47:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625827630000|2021-07-09 10:47:10|||||||||2
1625827640000|2021-07-09 10:47:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|4
1625827650000|2021-07-09 10:47:30|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|2
1625827660000|2021-07-09 10:47:40|||||||||1
1625827680000|2021-07-09 10:48:00|||||||||1
1625827700000|2021-07-09 10:48:20|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|2
1625827720000|2021-07-09 10:48:40|||||||||2
1625827740000|2021-07-09 10:49:00|15732.1|15728.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|2
1625827760000|2021-07-09 10:49:20|||||||||2
1625827780000|2021-07-09 10:49:40|||||||||1
1625827800000|2021-07-09 10:50:00|||||||||1
1625827820000|2021-07-09 10:50:20|15733.6|15729.6|15736.1|15732.1|15736.1|15732.1|15733.6|15729.6|25
1625827840000|2021-07-09 10:50:40|15736.6|15732.6|15737.1|15733.1|15737.1|15733.1|15736.6|15732.6|3
1625827850000|2021-07-09 10:50:50|15736.6|15732.6|15739.1|15735.1|15739.1|15735.1|15736.6|15732.6|6
1625827860000|2021-07-09 10:51:00|15738.1|15734.1|15736.1|15732.1|15738.1|15734.1|15736.1|15732.1|8
1625827870000|2021-07-09 10:51:10|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1
1625827880000|2021-07-09 10:51:20|15736.1|15732.1|15737.1|15733.1|15737.1|15733.1|15736.1|15732.1|21
1625827900000|2021-07-09 10:51:40|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|5
1625827910000|2021-07-09 10:51:50|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|5
1625827940000|2021-07-09 10:52:20|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|2
1625827950000|2021-07-09 10:52:30|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|5
1625828020000|2021-07-09 10:53:40|15732.6|15728.6|15733.1|15729.1|15733.1|15729.1|15732.6|15728.6|4
1625828040000|2021-07-09 10:54:00|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|3
1625828050000|2021-07-09 10:54:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625828060000|2021-07-09 10:54:20|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625828110000|2021-07-09 10:55:10|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|4
1625828140000|2021-07-09 10:55:40|15726.6|15722.6|15727.6|15723.6|15727.6|15723.6|15726.6|15722.6|5
1625828150000|2021-07-09 10:55:50|||||||||20
1625828190000|2021-07-09 10:56:30|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625828200000|2021-07-09 10:56:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|2
1625828210000|2021-07-09 10:56:50|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|1
1625828230000|2021-07-09 10:57:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625828260000|2021-07-09 10:57:40|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|2
1625828270000|2021-07-09 10:57:50|15723.1|15719.1|15723.6|15719.6|15723.6|15719.6|15723.1|15719.1|2
1625828280000|2021-07-09 10:58:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625828330000|2021-07-09 10:58:50|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1625828340000|2021-07-09 10:59:00|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|1
1625828350000|2021-07-09 10:59:10|15722.6|15718.6|15723.1|15719.1|15723.1|15719.1|15722.6|15718.6|2
1625828390000|2021-07-09 10:59:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625828400000|2021-07-09 11:00:00|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|6
1625828410000|2021-07-09 11:00:10|||||||||1
1625828580000|2021-07-09 11:03:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|3
1625828640000|2021-07-09 11:04:00|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1625828710000|2021-07-09 11:05:10|||||||||4
1625828830000|2021-07-09 11:07:10|15724.6|15720.6|15726.6|15722.6|15726.6|15722.6|15724.6|15720.6|2
1625828850000|2021-07-09 11:07:30|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|2
1625828870000|2021-07-09 11:07:50|15726.1|15722.1|15727.6|15723.6|15727.6|15723.6|15726.1|15722.1|2
1625828910000|2021-07-09 11:08:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625828920000|2021-07-09 11:08:40|||||||||2
1625828940000|2021-07-09 11:09:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625828950000|2021-07-09 11:09:10|||||||||6
1625828970000|2021-07-09 11:09:30|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1625828980000|2021-07-09 11:09:40|15729.6|15725.6|15729.1|15725.1|15729.6|15725.6|15729.1|15725.1|5
1625829020000|2021-07-09 11:10:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|5
1625829030000|2021-07-09 11:10:30|||||||||2
1625829040000|2021-07-09 11:10:40|||||||||2
1625829050000|2021-07-09 11:10:50|||||||||3
1625829060000|2021-07-09 11:11:00|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|6
1625829070000|2021-07-09 11:11:10|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1625829090000|2021-07-09 11:11:30|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625829100000|2021-07-09 11:11:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|2
1625829110000|2021-07-09 11:11:50|||||||||3
1625829120000|2021-07-09 11:12:00|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|6
1625829130000|2021-07-09 11:12:10|15726.1|15722.1|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|6
1625829140000|2021-07-09 11:12:20|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625829150000|2021-07-09 11:12:30|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15725.1|15721.1|5
1625829180000|2021-07-09 11:13:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1625829190000|2021-07-09 11:13:10|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|15
1625829200000|2021-07-09 11:13:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|4
1625829210000|2021-07-09 11:13:30|15724.1|15720.1|15724.6|15720.6|15724.6|15720.6|15724.1|15720.1|3
1625829220000|2021-07-09 11:13:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|5
1625829230000|2021-07-09 11:13:50|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|5
1625829240000|2021-07-09 11:14:00|||||||||2
1625829260000|2021-07-09 11:14:20|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625829280000|2021-07-09 11:14:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|4
1625829300000|2021-07-09 11:15:00|||||||||1
1625829310000|2021-07-09 11:15:10|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|2
1625829330000|2021-07-09 11:15:30|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625829340000|2021-07-09 11:15:40|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|7
1625829350000|2021-07-09 11:15:50|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|7
1625829360000|2021-07-09 11:16:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|5
1625829370000|2021-07-09 11:16:10|15728.1|15724.1|15729.6|15725.6|15729.6|15725.6|15728.1|15724.1|13
1625829380000|2021-07-09 11:16:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625829410000|2021-07-09 11:16:50|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625829420000|2021-07-09 11:17:00|||||||||1
1625829430000|2021-07-09 11:17:10|||||||||2
1625829450000|2021-07-09 11:17:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625829480000|2021-07-09 11:18:00|15729.1|15725.1|15729.6|15725.6|15729.6|15725.6|15729.1|15725.1|2
1625829520000|2021-07-09 11:18:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|4
1625829540000|2021-07-09 11:19:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625829570000|2021-07-09 11:19:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|5
1625829580000|2021-07-09 11:19:40|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625829590000|2021-07-09 11:19:50|15733.1|15729.1|15733.6|15729.6|15735.1|15731.1|15733.1|15729.1|3
1625829600000|2021-07-09 11:20:00|15732.6|15728.6|15731.1|15727.1|15732.6|15728.6|15731.1|15727.1|4
1625829620000|2021-07-09 11:20:20|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625829680000|2021-07-09 11:21:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|3
1625829690000|2021-07-09 11:21:30|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625829720000|2021-07-09 11:22:00|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625829750000|2021-07-09 11:22:30|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625829780000|2021-07-09 11:23:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625829800000|2021-07-09 11:23:20|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625829830000|2021-07-09 11:23:50|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|3
1625829850000|2021-07-09 11:24:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625829870000|2021-07-09 11:24:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625829920000|2021-07-09 11:25:20|||||||||2
1625829940000|2021-07-09 11:25:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|2
1625830000000|2021-07-09 11:26:40|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|4
1625830020000|2021-07-09 11:27:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625830050000|2021-07-09 11:27:30|||||||||1
1625830090000|2021-07-09 11:28:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625830100000|2021-07-09 11:28:20|15726.1|15722.1|15727.1|15723.1|15727.1|15723.1|15726.1|15722.1|4
1625830120000|2021-07-09 11:28:40|||||||||1
1625830140000|2021-07-09 11:29:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625830150000|2021-07-09 11:29:10|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|15727.6|15723.6|2
1625830190000|2021-07-09 11:29:50|||||||||1
1625830210000|2021-07-09 11:30:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625830220000|2021-07-09 11:30:20|||||||||1
1625830270000|2021-07-09 11:31:10|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|1
1625830280000|2021-07-09 11:31:20|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|4
1625830290000|2021-07-09 11:31:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|8
1625830330000|2021-07-09 11:32:10|15724.6|15720.6|15727.6|15723.6|15727.6|15723.6|15724.6|15720.6|13
1625830340000|2021-07-09 11:32:20|15728.1|15724.1|15727.1|15723.1|15728.1|15724.1|15727.1|15723.1|2
1625830350000|2021-07-09 11:32:30|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|1
1625830400000|2021-07-09 11:33:20|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1625830420000|2021-07-09 11:33:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|2
1625830430000|2021-07-09 11:33:50|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625830450000|2021-07-09 11:34:10|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625830490000|2021-07-09 11:34:50|15731.1|15727.1|15732.6|15728.6|15732.6|15728.6|15731.1|15727.1|6
1625830520000|2021-07-09 11:35:20|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1625830550000|2021-07-09 11:35:50|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1625830570000|2021-07-09 11:36:10|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625830580000|2021-07-09 11:36:20|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1625830600000|2021-07-09 11:36:40|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625830610000|2021-07-09 11:36:50|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625830630000|2021-07-09 11:37:10|15727.1|15723.1|15729.1|15725.1|15729.1|15725.1|15727.1|15723.1|2
1625830650000|2021-07-09 11:37:30|||||||||5
1625830700000|2021-07-09 11:38:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625830710000|2021-07-09 11:38:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1625830740000|2021-07-09 11:39:00|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625830750000|2021-07-09 11:39:10|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625830760000|2021-07-09 11:39:20|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1625830800000|2021-07-09 11:40:00|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1625830840000|2021-07-09 11:40:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|2
1625830850000|2021-07-09 11:40:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|1
1625830870000|2021-07-09 11:41:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1625830880000|2021-07-09 11:41:20|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|2
1625830890000|2021-07-09 11:41:30|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|4
1625830900000|2021-07-09 11:41:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|5
1625830910000|2021-07-09 11:41:50|||||||||1
1625830920000|2021-07-09 11:42:00|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625830940000|2021-07-09 11:42:20|15731.6|15727.6|15732.6|15728.6|15732.6|15728.6|15731.6|15727.6|7
1625830960000|2021-07-09 11:42:40|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|6
1625830990000|2021-07-09 11:43:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|2
1625831060000|2021-07-09 11:44:20|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|2
1625831090000|2021-07-09 11:44:50|15738.6|15734.6|15739.1|15735.1|15739.1|15735.1|15738.6|15734.6|11
1625831140000|2021-07-09 11:45:40|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625831150000|2021-07-09 11:45:50|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|31
1625831160000|2021-07-09 11:46:00|||||||||1
1625831170000|2021-07-09 11:46:10|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|1
1625831180000|2021-07-09 11:46:20|15740.6|15736.6|15742.1|15738.1|15742.1|15738.1|15740.6|15736.6|6
1625831200000|2021-07-09 11:46:40|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1625831210000|2021-07-09 11:46:50|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625831230000|2021-07-09 11:47:10|15739.1|15735.1|15739.6|15735.6|15739.6|15735.6|15739.1|15735.1|12
1625831240000|2021-07-09 11:47:20|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625831250000|2021-07-09 11:47:30|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625831260000|2021-07-09 11:47:40|15739.1|15735.1|15741.1|15737.1|15741.1|15737.1|15739.1|15735.1|6
1625831280000|2021-07-09 11:48:00|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625831290000|2021-07-09 11:48:10|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625831310000|2021-07-09 11:48:30|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625831320000|2021-07-09 11:48:40|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|1
1625831330000|2021-07-09 11:48:50|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625831380000|2021-07-09 11:49:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1625831400000|2021-07-09 11:50:00|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625831440000|2021-07-09 11:50:40|||||||||1
1625831530000|2021-07-09 11:52:10|15736.1|15732.1|15735.6|15731.6|15736.1|15732.1|15735.6|15731.6|7
1625831540000|2021-07-09 11:52:20|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1625831560000|2021-07-09 11:52:40|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|15736.6|15732.6|1
1625831570000|2021-07-09 11:52:50|15738.1|15734.1|15740.1|15736.1|15740.1|15736.1|15738.1|15734.1|6
1625831590000|2021-07-09 11:53:10|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|2
1625831640000|2021-07-09 11:54:00|15740.6|15736.6|15741.6|15737.6|15741.6|15737.6|15740.6|15736.6|9
1625831720000|2021-07-09 11:55:20|15740.1|15736.1|15738.6|15734.6|15740.1|15736.1|15738.6|15734.6|2
1625831890000|2021-07-09 11:58:10|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|1
1625831990000|2021-07-09 11:59:50|15738.6|15734.6|15737.1|15733.1|15738.6|15734.6|15737.1|15733.1|2
1625832030000|2021-07-09 12:00:30|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1625832060000|2021-07-09 12:01:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1625832080000|2021-07-09 12:01:20|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1625832090000|2021-07-09 12:01:30|15742.6|15738.6|15743.6|15739.6|15743.6|15739.6|15742.6|15738.6|4
1625832100000|2021-07-09 12:01:40|15744.6|15740.6|15745.6|15741.6|15745.6|15741.6|15744.6|15740.6|5
1625832110000|2021-07-09 12:01:50|15742.6|15738.6|15745.1|15741.1|15745.1|15741.1|15742.6|15738.6|2
1625832120000|2021-07-09 12:02:00|15743.6|15739.6|15743.1|15739.1|15745.1|15741.1|15743.1|15739.1|3
1625832130000|2021-07-09 12:02:10|15743.6|15739.6|15746.6|15742.6|15746.6|15742.6|15743.6|15739.6|6
1625832140000|2021-07-09 12:02:20|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15746.1|15742.1|3
1625832150000|2021-07-09 12:02:30|15748.6|15744.6|15745.6|15741.6|15748.6|15744.6|15745.6|15741.6|4
1625832160000|2021-07-09 12:02:40|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832170000|2021-07-09 12:02:50|15749.1|15745.1|15752.1|15748.1|15752.1|15748.1|15749.1|15745.1|8
1625832180000|2021-07-09 12:03:00|15750.6|15746.6|15748.6|15744.6|15750.6|15746.6|15748.6|15744.6|5
1625832190000|2021-07-09 12:03:10|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|1
1625832210000|2021-07-09 12:03:30|||||||||5
1625832230000|2021-07-09 12:03:50|15751.1|15747.1|15750.1|15746.1|15751.1|15747.1|15750.1|15746.1|2
1625832250000|2021-07-09 12:04:10|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|2
1625832270000|2021-07-09 12:04:30|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15751.1|15747.1|2
1625832280000|2021-07-09 12:04:40|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|1
1625832290000|2021-07-09 12:04:50|15750.6|15746.6|15749.6|15745.6|15750.6|15746.6|15749.6|15745.6|2
1625832300000|2021-07-09 12:05:00|||||||||1
1625832310000|2021-07-09 12:05:10|15750.6|15746.6|15747.1|15743.1|15750.6|15746.6|15747.1|15743.1|16
1625832320000|2021-07-09 12:05:20|15745.6|15741.6|15747.6|15743.6|15747.6|15743.6|15745.6|15741.6|5
1625832330000|2021-07-09 12:05:30|15748.1|15744.1|15747.6|15743.6|15748.6|15744.6|15747.6|15743.6|3
1625832340000|2021-07-09 12:05:40|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|1
1625832350000|2021-07-09 12:05:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832360000|2021-07-09 12:06:00|15749.1|15745.1|15749.6|15745.6|15749.6|15745.6|15748.6|15744.6|3
1625832370000|2021-07-09 12:06:10|15749.1|15745.1|15749.6|15745.6|15749.6|15745.6|15749.1|15745.1|4
1625832380000|2021-07-09 12:06:20|15748.6|15744.6|15747.6|15743.6|15750.1|15746.1|15747.6|15743.6|17
1625832390000|2021-07-09 12:06:30|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|8
1625832400000|2021-07-09 12:06:40|15746.1|15742.1|15746.6|15742.6|15746.6|15742.6|15746.1|15742.1|2
1625832410000|2021-07-09 12:06:50|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|1
1625832420000|2021-07-09 12:07:00|15747.6|15743.6|15746.1|15742.1|15747.6|15743.6|15746.1|15742.1|12
1625832430000|2021-07-09 12:07:10|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1625832440000|2021-07-09 12:07:20|15746.6|15742.6|15749.1|15745.1|15749.1|15745.1|15746.6|15742.6|3
1625832450000|2021-07-09 12:07:30|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1625832460000|2021-07-09 12:07:40|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|1
1625832480000|2021-07-09 12:08:00|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832490000|2021-07-09 12:08:10|15750.1|15746.1|15748.6|15744.6|15750.1|15746.1|15748.6|15744.6|18
1625832500000|2021-07-09 12:08:20|15749.6|15745.6|15747.6|15743.6|15749.6|15745.6|15747.6|15743.6|2
1625832520000|2021-07-09 12:08:40|15749.1|15745.1|15747.6|15743.6|15749.1|15745.1|15747.6|15743.6|2
1625832530000|2021-07-09 12:08:50|||||||||1
1625832540000|2021-07-09 12:09:00|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832550000|2021-07-09 12:09:10|15747.1|15743.1|15746.6|15742.6|15747.1|15743.1|15746.6|15742.6|2
1625832560000|2021-07-09 12:09:20|15747.6|15743.6|15746.6|15742.6|15748.1|15744.1|15746.6|15742.6|10
1625832570000|2021-07-09 12:09:30|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832580000|2021-07-09 12:09:40|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|15749.1|15745.1|2
1625832590000|2021-07-09 12:09:50|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1625832600000|2021-07-09 12:10:00|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625832610000|2021-07-09 12:10:10|15748.1|15744.1|15749.1|15745.1|15749.1|15745.1|15748.1|15744.1|2
1625832630000|2021-07-09 12:10:30|15750.1|15746.1|15752.1|15748.1|15752.1|15748.1|15750.1|15746.1|7
1625832640000|2021-07-09 12:10:40|15751.1|15747.1|15751.6|15747.6|15751.6|15747.6|15751.1|15747.1|13
1625832650000|2021-07-09 12:10:50|15753.1|15749.1|15754.6|15750.6|15754.6|15750.6|15753.1|15749.1|4
1625832660000|2021-07-09 12:11:00|15753.1|15749.1|15754.6|15750.6|15754.6|15750.6|15753.1|15749.1|6
1625832670000|2021-07-09 12:11:10|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|7
1625832680000|2021-07-09 12:11:20|15753.6|15749.6|15755.1|15751.1|15756.1|15752.1|15753.6|15749.6|8
1625832690000|2021-07-09 12:11:30|15755.6|15751.6|15756.1|15752.1|15756.1|15752.1|15755.6|15751.6|6
1625832700000|2021-07-09 12:11:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|3
1625832710000|2021-07-09 12:11:50|15755.1|15751.1|15757.1|15753.1|15757.1|15753.1|15754.6|15750.6|14
1625832720000|2021-07-09 12:12:00|15757.6|15753.6|15755.1|15751.1|15757.6|15753.6|15755.1|15751.1|10
1625832730000|2021-07-09 12:12:10|15755.6|15751.6|15755.1|15751.1|15756.1|15752.1|15755.1|15751.1|4
1625832740000|2021-07-09 12:12:20|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|15756.1|15752.1|1
1625832750000|2021-07-09 12:12:30|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15756.6|15752.6|3
1625832760000|2021-07-09 12:12:40|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1625832770000|2021-07-09 12:12:50|15756.1|15752.1|15756.6|15752.6|15756.6|15752.6|15756.1|15752.1|2
1625832780000|2021-07-09 12:13:00|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1625832790000|2021-07-09 12:13:10|15755.6|15751.6|15755.1|15751.1|15755.6|15751.6|15754.6|15750.6|4
1625832800000|2021-07-09 12:13:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625832810000|2021-07-09 12:13:30|15754.1|15750.1|15753.6|15749.6|15754.1|15750.1|15753.6|15749.6|4
1625832820000|2021-07-09 12:13:40|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1625832830000|2021-07-09 12:13:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625832840000|2021-07-09 12:14:00|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1625832850000|2021-07-09 12:14:10|||||||||2
1625832860000|2021-07-09 12:14:20|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|2
1625832880000|2021-07-09 12:14:40|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625832900000|2021-07-09 12:15:00|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1625832910000|2021-07-09 12:15:10|15756.1|15752.1|15755.6|15751.6|15756.1|15752.1|15755.6|15751.6|4
1625832920000|2021-07-09 12:15:20|15755.1|15751.1|15755.6|15751.6|15755.6|15751.6|15754.6|15750.6|4
1625832930000|2021-07-09 12:15:30|15761.1|15757.1|15762.6|15758.6|15763.1|15759.1|15761.1|15757.1|88
1625832940000|2021-07-09 12:15:40|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15761.6|15757.6|7
1625832950000|2021-07-09 12:15:50|15761.1|15757.1|15759.6|15755.6|15762.1|15758.1|15759.6|15755.6|20
1625832960000|2021-07-09 12:16:00|15760.6|15756.6|15762.1|15758.1|15762.1|15758.1|15760.6|15756.6|2
1625832970000|2021-07-09 12:16:10|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|7
1625832980000|2021-07-09 12:16:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15758.6|15754.6|10
1625832990000|2021-07-09 12:16:30|15758.6|15754.6|15757.6|15753.6|15758.6|15754.6|15757.6|15753.6|2
1625833000000|2021-07-09 12:16:40|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1625833020000|2021-07-09 12:17:00|15757.1|15753.1|15757.6|15753.6|15757.6|15753.6|15757.1|15753.1|2
1625833040000|2021-07-09 12:17:20|15757.1|15753.1|15756.6|15752.6|15757.1|15753.1|15756.6|15752.6|3
1625833050000|2021-07-09 12:17:30|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|3
1625833060000|2021-07-09 12:17:40|||||||||3
1625833070000|2021-07-09 12:17:50|15756.1|15752.1|15757.1|15753.1|15757.1|15753.1|15755.6|15751.6|12
1625833090000|2021-07-09 12:18:10|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625833110000|2021-07-09 12:18:30|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|1
1625833130000|2021-07-09 12:18:50|15752.6|15748.6|15754.6|15750.6|15754.6|15750.6|15752.6|15748.6|2
1625833140000|2021-07-09 12:19:00|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|3
1625833150000|2021-07-09 12:19:10|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1625833160000|2021-07-09 12:19:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|2
1625833170000|2021-07-09 12:19:30|15752.1|15748.1|15754.1|15750.1|15754.1|15750.1|15752.1|15748.1|4
1625833190000|2021-07-09 12:19:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625833210000|2021-07-09 12:20:10|15753.1|15749.1|15754.1|15750.1|15754.1|15750.1|15753.1|15749.1|4
1625833220000|2021-07-09 12:20:20|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|4
1625833230000|2021-07-09 12:20:30|15754.6|15750.6|15756.1|15752.1|15756.1|15752.1|15754.6|15750.6|6
1625833240000|2021-07-09 12:20:40|||||||||1
1625833250000|2021-07-09 12:20:50|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|2
1625833270000|2021-07-09 12:21:10|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|1
1625833290000|2021-07-09 12:21:30|||||||||1
1625833300000|2021-07-09 12:21:40|15756.6|15752.6|15755.1|15751.1|15756.6|15752.6|15755.1|15751.1|2
1625833310000|2021-07-09 12:21:50|15756.1|15752.1|15754.1|15750.1|15756.1|15752.1|15754.1|15750.1|2
1625833320000|2021-07-09 12:22:00|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625833330000|2021-07-09 12:22:10|||||||||1
1625833340000|2021-07-09 12:22:20|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|2
1625833350000|2021-07-09 12:22:30|15755.6|15751.6|15757.1|15753.1|15757.1|15753.1|15755.6|15751.6|3
1625833360000|2021-07-09 12:22:40|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|1
1625833380000|2021-07-09 12:23:00|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1625833400000|2021-07-09 12:23:20|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|3
1625833410000|2021-07-09 12:23:30|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|2
1625833420000|2021-07-09 12:23:40|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|2
1625833430000|2021-07-09 12:23:50|||||||||1
1625833440000|2021-07-09 12:24:00|15759.1|15755.1|15761.1|15757.1|15761.1|15757.1|15759.1|15755.1|3
1625833450000|2021-07-09 12:24:10|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1625833460000|2021-07-09 12:24:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1625833480000|2021-07-09 12:24:40|15760.1|15756.1|15761.6|15757.6|15761.6|15757.6|15760.1|15756.1|12
1625833500000|2021-07-09 12:25:00|15761.1|15757.1|15761.6|15757.6|15761.6|15757.6|15761.1|15757.1|4
1625833510000|2021-07-09 12:25:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|3
1625833520000|2021-07-09 12:25:20|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|2
1625833530000|2021-07-09 12:25:30|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|2
1625833540000|2021-07-09 12:25:40|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625833560000|2021-07-09 12:26:00|15760.1|15756.1|15757.1|15753.1|15760.1|15756.1|15757.1|15753.1|5
1625833580000|2021-07-09 12:26:20|15758.1|15754.1|15759.1|15755.1|15759.1|15755.1|15757.6|15753.6|6
1625833590000|2021-07-09 12:26:30|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|2
1625833610000|2021-07-09 12:26:50|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1625833630000|2021-07-09 12:27:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625833650000|2021-07-09 12:27:30|||||||||1
1625833670000|2021-07-09 12:27:50|15759.1|15755.1|15757.6|15753.6|15759.6|15755.6|15757.6|15753.6|3
1625833690000|2021-07-09 12:28:10|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1625833710000|2021-07-09 12:28:30|||||||||1
1625833730000|2021-07-09 12:28:50|||||||||1
1625833750000|2021-07-09 12:29:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625833770000|2021-07-09 12:29:30|||||||||5
1625833790000|2021-07-09 12:29:50|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1625833800000|2021-07-09 12:30:00|15759.6|15755.6|15759.1|15755.1|15759.6|15755.6|15759.1|15755.1|4
1625833810000|2021-07-09 12:30:10|15761.6|15757.6|15759.1|15755.1|15761.6|15757.6|15759.1|15755.1|5
1625833820000|2021-07-09 12:30:20|||||||||2
1625833830000|2021-07-09 12:30:30|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625833840000|2021-07-09 12:30:40|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|6
1625833850000|2021-07-09 12:30:50|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1625833860000|2021-07-09 12:31:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|2
1625833870000|2021-07-09 12:31:10|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1625833880000|2021-07-09 12:31:20|15762.6|15758.6|15762.1|15758.1|15762.6|15758.6|15761.1|15757.1|6
1625833900000|2021-07-09 12:31:40|15760.6|15756.6|15762.1|15758.1|15762.1|15758.1|15759.6|15755.6|11
1625833910000|2021-07-09 12:31:50|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1625833920000|2021-07-09 12:32:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625833940000|2021-07-09 12:32:20|15760.6|15756.6|15761.6|15757.6|15761.6|15757.6|15760.6|15756.6|3
1625833970000|2021-07-09 12:32:50|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1625833980000|2021-07-09 12:33:00|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1625833990000|2021-07-09 12:33:10|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1625834000000|2021-07-09 12:33:20|15761.1|15757.1|15762.1|15758.1|15762.1|15758.1|15760.6|15756.6|6
1625834010000|2021-07-09 12:33:30|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1625834020000|2021-07-09 12:33:40|15763.6|15759.6|15762.6|15758.6|15763.6|15759.6|15762.6|15758.6|4
1625834040000|2021-07-09 12:34:00|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1625834050000|2021-07-09 12:34:10|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1625834070000|2021-07-09 12:34:30|15762.1|15758.1|15761.1|15757.1|15762.1|15758.1|15761.1|15757.1|7
1625834090000|2021-07-09 12:34:50|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1625834130000|2021-07-09 12:35:30|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1625834150000|2021-07-09 12:35:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|3
1625834170000|2021-07-09 12:36:10|15755.6|15751.6|15753.6|15749.6|15755.6|15751.6|15753.6|15749.6|3
1625834180000|2021-07-09 12:36:20|15753.1|15749.1|15752.6|15748.6|15753.6|15749.6|15752.6|15748.6|9
1625834190000|2021-07-09 12:36:30|15753.1|15749.1|15752.1|15748.1|15753.1|15749.1|15752.1|15748.1|3
1625834220000|2021-07-09 12:37:00|15748.6|15744.6|15751.1|15747.1|15751.1|15747.1|15748.6|15744.6|9
1625834230000|2021-07-09 12:37:10|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1625834320000|2021-07-09 12:38:40|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1625834350000|2021-07-09 12:39:10|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1625834390000|2021-07-09 12:39:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625834400000|2021-07-09 12:40:00|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1625834480000|2021-07-09 12:41:20|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1625834500000|2021-07-09 12:41:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|1
1625834510000|2021-07-09 12:41:50|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|15750.1|15746.1|1
1625834540000|2021-07-09 12:42:20|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1625834560000|2021-07-09 12:42:40|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|2
1625834580000|2021-07-09 12:43:00|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|1
1625834600000|2021-07-09 12:43:20|||||||||1
1625834620000|2021-07-09 12:43:40|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|3
1625834640000|2021-07-09 12:44:00|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1625834650000|2021-07-09 12:44:10|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|15743.1|15739.1|3
1625834670000|2021-07-09 12:44:30|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625834680000|2021-07-09 12:44:40|15744.1|15740.1|15744.6|15740.6|15744.6|15740.6|15744.1|15740.1|5
1625834690000|2021-07-09 12:44:50|15745.6|15741.6|15743.1|15739.1|15745.6|15741.6|15743.1|15739.1|7
1625834710000|2021-07-09 12:45:10|15741.1|15737.1|15740.6|15736.6|15741.1|15737.1|15740.6|15736.6|7
1625834720000|2021-07-09 12:45:20|15742.6|15738.6|15743.1|15739.1|15743.1|15739.1|15742.6|15738.6|7
1625834730000|2021-07-09 12:45:30|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|3
1625834770000|2021-07-09 12:46:10|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|3
1625834790000|2021-07-09 12:46:30|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|15743.6|15739.6|1
1625834830000|2021-07-09 12:47:10|15747.1|15743.1|15747.6|15743.6|15747.6|15743.6|15747.1|15743.1|4
1625834860000|2021-07-09 12:47:40|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|2
1625834870000|2021-07-09 12:47:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625834880000|2021-07-09 12:48:00|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1625834890000|2021-07-09 12:48:10|15755.1|15751.1|15755.6|15751.6|15755.6|15751.6|15755.1|15751.1|2
1625834900000|2021-07-09 12:48:20|15755.1|15751.1|15754.1|15750.1|15755.1|15751.1|15754.1|15750.1|4
1625834910000|2021-07-09 12:48:30|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1625834930000|2021-07-09 12:48:50|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1625834940000|2021-07-09 12:49:00|15754.6|15750.6|15752.6|15748.6|15754.6|15750.6|15752.6|15748.6|8
1625834950000|2021-07-09 12:49:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|1
1625834970000|2021-07-09 12:49:30|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625834980000|2021-07-09 12:49:40|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1625835010000|2021-07-09 12:50:10|||||||||2
1625835020000|2021-07-09 12:50:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625835050000|2021-07-09 12:50:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|1
1625835060000|2021-07-09 12:51:00|15756.6|15752.6|15756.1|15752.1|15756.6|15752.6|15756.1|15752.1|2
1625835070000|2021-07-09 12:51:10|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625835090000|2021-07-09 12:51:30|15756.6|15752.6|15757.6|15753.6|15757.6|15753.6|15756.6|15752.6|13
1625835100000|2021-07-09 12:51:40|15757.1|15753.1|15756.6|15752.6|15757.1|15753.1|15756.6|15752.6|7
1625835120000|2021-07-09 12:52:00|15755.6|15751.6|15756.6|15752.6|15756.6|15752.6|15755.6|15751.6|10
1625835140000|2021-07-09 12:52:20|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625835160000|2021-07-09 12:52:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1625835170000|2021-07-09 12:52:50|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625835210000|2021-07-09 12:53:30|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1625835220000|2021-07-09 12:53:40|15756.6|15752.6|15754.6|15750.6|15756.6|15752.6|15754.6|15750.6|3
1625835230000|2021-07-09 12:53:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|2
1625835250000|2021-07-09 12:54:10|||||||||1
1625835300000|2021-07-09 12:55:00|||||||||1
1625835320000|2021-07-09 12:55:20|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|1
1625835330000|2021-07-09 12:55:30|||||||||1
1625835340000|2021-07-09 12:55:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|2
1625835370000|2021-07-09 12:56:10|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|15754.1|15750.1|2
1625835450000|2021-07-09 12:57:30|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|1
1625835470000|2021-07-09 12:57:50|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|15755.6|15751.6|2
1625835530000|2021-07-09 12:58:50|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1625835550000|2021-07-09 12:59:10|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|15753.1|15749.1|1
1625835950000|2021-07-09 13:05:50|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|15752.6|15748.6|1
1625835990000|2021-07-09 13:06:30|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|3
1625836020000|2021-07-09 13:07:00|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|5
1625836030000|2021-07-09 13:07:10|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|15751.6|15747.6|6
1625836120000|2021-07-09 13:08:40|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|15751.1|15747.1|1
1625836140000|2021-07-09 13:09:00|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1625836150000|2021-07-09 13:09:10|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1625836160000|2021-07-09 13:09:20|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|3
1625836180000|2021-07-09 13:09:40|||||||||2
1625836200000|2021-07-09 13:10:00|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1625836210000|2021-07-09 13:10:10|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|2
1625836240000|2021-07-09 13:10:40|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|15746.1|15742.1|3
1625836250000|2021-07-09 13:10:50|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|3
1625836260000|2021-07-09 13:11:00|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|3
1625836270000|2021-07-09 13:11:10|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|15745.1|15741.1|3
1625836300000|2021-07-09 13:11:40|15742.6|15738.6|15744.6|15740.6|15744.6|15740.6|15742.6|15738.6|7
1625836310000|2021-07-09 13:11:50|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|15746.6|15742.6|1
1625836360000|2021-07-09 13:12:40|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|15744.6|15740.6|2
1625836430000|2021-07-09 13:13:50|15743.6|15739.6|15743.1|15739.1|15743.6|15739.6|15743.1|15739.1|4
1625836470000|2021-07-09 13:14:30|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|2
1625836490000|2021-07-09 13:14:50|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625836600000|2021-07-09 13:16:40|15743.1|15739.1|15742.6|15738.6|15743.1|15739.1|15742.6|15738.6|4
1625836610000|2021-07-09 13:16:50|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|1
1625836620000|2021-07-09 13:17:00|15742.6|15738.6|15742.1|15738.1|15742.6|15738.6|15742.1|15738.1|3
1625836630000|2021-07-09 13:17:10|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625836640000|2021-07-09 13:17:20|15740.1|15736.1|15741.6|15737.6|15741.6|15737.6|15740.1|15736.1|5
1625836650000|2021-07-09 13:17:30|||||||||1
1625836660000|2021-07-09 13:17:40|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1625836670000|2021-07-09 13:17:50|||||||||1
1625836680000|2021-07-09 13:18:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625836700000|2021-07-09 13:18:20|||||||||1
1625836710000|2021-07-09 13:18:30|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|3
1625836720000|2021-07-09 13:18:40|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625836740000|2021-07-09 13:19:00|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|1
1625836750000|2021-07-09 13:19:10|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|2
1625836770000|2021-07-09 13:19:30|||||||||1
1625836780000|2021-07-09 13:19:40|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|3
1625836790000|2021-07-09 13:19:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1625836800000|2021-07-09 13:20:00|15738.1|15734.1|15735.6|15731.6|15738.1|15734.1|15735.6|15731.6|6
1625836810000|2021-07-09 13:20:10|||||||||1
1625836820000|2021-07-09 13:20:20|15736.1|15732.1|15738.1|15734.1|15738.1|15734.1|15736.1|15732.1|13
1625836830000|2021-07-09 13:20:30|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1625836840000|2021-07-09 13:20:40|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|5
1625836850000|2021-07-09 13:20:50|15737.6|15733.6|15736.6|15732.6|15737.6|15733.6|15736.6|15732.6|5
1625836870000|2021-07-09 13:21:10|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15737.1|15733.1|3
1625836880000|2021-07-09 13:21:20|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|5
1625836890000|2021-07-09 13:21:30|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1625836910000|2021-07-09 13:21:50|||||||||1
1625836930000|2021-07-09 13:22:10|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1625836940000|2021-07-09 13:22:20|15735.1|15731.1|15736.1|15732.1|15736.1|15732.1|15735.1|15731.1|3
1625836950000|2021-07-09 13:22:30|15736.6|15732.6|15734.1|15730.1|15736.6|15732.6|15734.1|15730.1|3
1625836970000|2021-07-09 13:22:50|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|2
1625836990000|2021-07-09 13:23:10|15733.1|15729.1|15732.1|15728.1|15733.1|15729.1|15732.1|15728.1|11
1625837000000|2021-07-09 13:23:20|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625837010000|2021-07-09 13:23:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1625837020000|2021-07-09 13:23:40|||||||||1
1625837040000|2021-07-09 13:24:00|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625837060000|2021-07-09 13:24:20|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625837080000|2021-07-09 13:24:40|||||||||1
1625837100000|2021-07-09 13:25:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1625837110000|2021-07-09 13:25:10|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|3
1625837120000|2021-07-09 13:25:20|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1625837140000|2021-07-09 13:25:40|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1625837160000|2021-07-09 13:26:00|15734.1|15730.1|15737.1|15733.1|15737.1|15733.1|15734.1|15730.1|12
1625837190000|2021-07-09 13:26:30|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|1
1625837210000|2021-07-09 13:26:50|||||||||1
1625837230000|2021-07-09 13:27:10|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1625837250000|2021-07-09 13:27:30|15736.1|15732.1|15734.6|15730.6|15736.1|15732.1|15734.6|15730.6|3
1625837260000|2021-07-09 13:27:40|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|5
1625837270000|2021-07-09 13:27:50|15736.6|15732.6|15738.1|15734.1|15738.1|15734.1|15735.1|15731.1|4
1625837290000|2021-07-09 13:28:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1625837310000|2021-07-09 13:28:30|||||||||6
1625837340000|2021-07-09 13:29:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1625837360000|2021-07-09 13:29:20|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|1
1625837380000|2021-07-09 13:29:40|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1625837390000|2021-07-09 13:29:50|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625837400000|2021-07-09 13:30:00|15736.6|15732.6|15737.6|15733.6|15740.1|15736.1|15736.6|15732.6|15
1625837410000|2021-07-09 13:30:10|15735.6|15731.6|15734.1|15730.1|15736.1|15732.1|15733.6|15729.6|14
1625837420000|2021-07-09 13:30:20|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15732.1|15728.1|5
1625837430000|2021-07-09 13:30:30|15732.6|15728.6|15731.1|15727.1|15732.6|15728.6|15731.1|15727.1|13
1625837440000|2021-07-09 13:30:40|15733.1|15729.1|15732.1|15728.1|15733.6|15729.6|15732.1|15728.1|29
1625837450000|2021-07-09 13:30:50|||||||||9
1625837460000|2021-07-09 13:31:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|2
1625837470000|2021-07-09 13:31:10|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|5
1625837490000|2021-07-09 13:31:30|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|5
1625837500000|2021-07-09 13:31:40|15733.1|15729.1|15733.6|15729.6|15734.1|15730.1|15733.1|15729.1|7
1625837510000|2021-07-09 13:31:50|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.1|15731.1|17
1625837520000|2021-07-09 13:32:00|15737.1|15733.1|15736.6|15732.6|15737.1|15733.1|15736.6|15732.6|2
1625837540000|2021-07-09 13:32:20|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|15736.1|15732.1|1
1625837550000|2021-07-09 13:32:30|15734.6|15730.6|15732.1|15728.1|15734.6|15730.6|15732.1|15728.1|2
1625837560000|2021-07-09 13:32:40|15730.6|15726.6|15729.1|15725.1|15730.6|15726.6|15729.1|15725.1|2
1625837570000|2021-07-09 13:32:50|15731.6|15727.6|15732.6|15728.6|15732.6|15728.6|15731.6|15727.6|9
1625837580000|2021-07-09 13:33:00|15730.6|15726.6|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|5
1625837590000|2021-07-09 13:33:10|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15725.6|15721.6|12
1625837600000|2021-07-09 13:33:20|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1625837610000|2021-07-09 13:33:30|15728.1|15724.1|15729.1|15725.1|15729.1|15725.1|15728.1|15724.1|7
1625837620000|2021-07-09 13:33:40|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|2
1625837640000|2021-07-09 13:34:00|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1625837660000|2021-07-09 13:34:20|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625837670000|2021-07-09 13:34:30|15730.1|15726.1|15729.6|15725.6|15730.1|15726.1|15729.6|15725.6|2
1625837680000|2021-07-09 13:34:40|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1625837690000|2021-07-09 13:34:50|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1625837700000|2021-07-09 13:35:00|15725.6|15721.6|15725.6|15721.6|15726.6|15722.6|15725.6|15721.6|15
1625837710000|2021-07-09 13:35:10|15726.6|15722.6|15728.1|15724.1|15728.1|15724.1|15726.6|15722.6|2
1625837720000|2021-07-09 13:35:20|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|1
1625837730000|2021-07-09 13:35:30|15728.1|15724.1|15724.6|15720.6|15728.1|15724.1|15724.6|15720.6|2
1625837750000|2021-07-09 13:35:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1625837760000|2021-07-09 13:36:00|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1625837770000|2021-07-09 13:36:10|||||||||1
1625837790000|2021-07-09 13:36:30|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15728.6|15724.6|2
1625837800000|2021-07-09 13:36:40|15730.1|15726.1|15729.1|15725.1|15730.1|15726.1|15729.1|15725.1|2
1625837810000|2021-07-09 13:36:50|15729.6|15725.6|15728.1|15724.1|15729.6|15725.6|15728.1|15724.1|6
1625837820000|2021-07-09 13:37:00|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15726.6|15722.6|4
1625837830000|2021-07-09 13:37:10|15730.1|15726.1|15728.1|15724.1|15730.1|15726.1|15728.1|15724.1|3
1625837840000|2021-07-09 13:37:20|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|2
1625837850000|2021-07-09 13:37:30|||||||||1
1625837860000|2021-07-09 13:37:40|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625837870000|2021-07-09 13:37:50|15731.1|15727.1|15732.1|15728.1|15732.1|15728.1|15730.6|15726.6|5
1625837890000|2021-07-09 13:38:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1625837910000|2021-07-09 13:38:30|15731.6|15727.6|15733.1|15729.1|15733.6|15729.6|15731.6|15727.6|6
1625837930000|2021-07-09 13:38:50|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1625837940000|2021-07-09 13:39:00|15734.6|15730.6|15735.6|15731.6|15735.6|15731.6|15734.6|15730.6|5
1625837950000|2021-07-09 13:39:10|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.1|15729.1|5
1625837960000|2021-07-09 13:39:20|||||||||3
1625837970000|2021-07-09 13:39:30|15736.1|15732.1|15735.1|15731.1|15736.1|15732.1|15735.1|15731.1|3
1625837980000|2021-07-09 13:39:40|15734.1|15730.1|15733.6|15729.6|15734.1|15730.1|15733.6|15729.6|2
1625838000000|2021-07-09 13:40:00|15730.1|15726.1|15728.6|15724.6|15730.1|15726.1|15728.6|15724.6|2
1625838010000|2021-07-09 13:40:10|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|1
1625838020000|2021-07-09 13:40:20|15731.6|15727.6|15730.6|15726.6|15732.1|15728.1|15730.6|15726.6|4
1625838040000|2021-07-09 13:40:40|15731.6|15727.6|15729.6|15725.6|15731.6|15727.6|15729.1|15725.1|4
1625838050000|2021-07-09 13:40:50|15729.1|15725.1|15730.1|15726.1|15730.1|15726.1|15729.1|15725.1|7
1625838060000|2021-07-09 13:41:00|15730.6|15726.6|15732.1|15728.1|15732.6|15728.6|15730.6|15726.6|7
1625838070000|2021-07-09 13:41:10|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1625838080000|2021-07-09 13:41:20|15732.1|15728.1|15730.6|15726.6|15732.1|15728.1|15730.6|15726.6|13
1625838090000|2021-07-09 13:41:30|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|4
1625838100000|2021-07-09 13:41:40|15732.6|15728.6|15730.1|15726.1|15733.1|15729.1|15730.1|15726.1|4
1625838120000|2021-07-09 13:42:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1625838130000|2021-07-09 13:42:10|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1625838140000|2021-07-09 13:42:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1625838150000|2021-07-09 13:42:30|||||||||1
1625838160000|2021-07-09 13:42:40|15731.1|15727.1|15732.6|15728.6|15732.6|15728.6|15731.1|15727.1|6
1625838180000|2021-07-09 13:43:00|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15734.1|15730.1|6
1625838190000|2021-07-09 13:43:10|15736.1|15732.1|15734.1|15730.1|15736.1|15732.1|15734.1|15730.1|11
1625838200000|2021-07-09 13:43:20|15733.1|15729.1|15734.6|15730.6|15734.6|15730.6|15733.1|15729.1|7
1625838220000|2021-07-09 13:43:40|15735.1|15731.1|15738.1|15734.1|15738.1|15734.1|15735.1|15731.1|8
1625838230000|2021-07-09 13:43:50|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|1
1625838240000|2021-07-09 13:44:00|15738.6|15734.6|15742.1|15738.1|15742.1|15738.1|15738.6|15734.6|11
1625838250000|2021-07-09 13:44:10|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1625838260000|2021-07-09 13:44:20|15742.1|15738.1|15740.1|15736.1|15742.1|15738.1|15740.1|15736.1|3
1625838270000|2021-07-09 13:44:30|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|15740.6|15736.6|1
1625838280000|2021-07-09 13:44:40|15742.1|15738.1|15742.6|15738.6|15742.6|15738.6|15742.1|15738.1|5
1625838290000|2021-07-09 13:44:50|15742.1|15738.1|15742.1|15738.1|15742.1|15738.1|15741.6|15737.6|4
1625838300000|2021-07-09 13:45:00|15743.6|15739.6|15742.1|15738.1|15743.6|15739.6|15742.1|15738.1|5
1625838310000|2021-07-09 13:45:10|15742.6|15738.6|15742.1|15738.1|15742.6|15738.6|15742.1|15738.1|3
1625838330000|2021-07-09 13:45:30|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|8
1625838340000|2021-07-09 13:45:40|15740.1|15736.1|15739.1|15735.1|15740.1|15736.1|15738.1|15734.1|15
1625838350000|2021-07-09 13:45:50|15738.6|15734.6|15738.1|15734.1|15738.6|15734.6|15738.1|15734.1|10
1625838360000|2021-07-09 13:46:00|15739.1|15735.1|15738.6|15734.6|15739.1|15735.1|15738.1|15734.1|9
1625838370000|2021-07-09 13:46:10|15737.6|15733.6|15737.1|15733.1|15737.6|15733.6|15737.1|15733.1|8
1625838380000|2021-07-09 13:46:20|15738.1|15734.1|15738.6|15734.6|15738.6|15734.6|15737.6|15733.6|6
1625838390000|2021-07-09 13:46:30|15737.1|15733.1|15736.6|15732.6|15738.6|15734.6|15736.6|15732.6|9
1625838400000|2021-07-09 13:46:40|15735.6|15731.6|15736.6|15732.6|15736.6|15732.6|15735.6|15731.6|12
1625838410000|2021-07-09 13:46:50|15735.1|15731.1|15734.1|15730.1|15735.6|15731.6|15734.1|15730.1|16
1625838420000|2021-07-09 13:47:00|15735.1|15731.1|15736.1|15732.1|15736.1|15732.1|15732.6|15728.6|16
1625838430000|2021-07-09 13:47:10|15735.6|15731.6|15733.6|15729.6|15735.6|15731.6|15733.6|15729.6|13
1625838440000|2021-07-09 13:47:20|15734.6|15730.6|15735.6|15731.6|15735.6|15731.6|15734.6|15730.6|8
1625838450000|2021-07-09 13:47:30|15734.1|15730.1|15737.1|15733.1|15737.1|15733.1|15734.1|15730.1|10
1625838460000|2021-07-09 13:47:40|15736.1|15732.1|15737.1|15733.1|15737.1|15733.1|15736.1|15732.1|6
1625838480000|2021-07-09 13:48:00|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|1
1625838490000|2021-07-09 13:48:10|15735.1|15731.1|15733.6|15729.6|15735.1|15731.1|15733.6|15729.6|9
1625838500000|2021-07-09 13:48:20|||||||||1
1625838510000|2021-07-09 13:48:30|15733.1|15729.1|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|5
1625838520000|2021-07-09 13:48:40|15733.6|15729.6|15734.6|15730.6|15734.6|15730.6|15733.6|15729.6|6
1625838540000|2021-07-09 13:49:00|15735.1|15731.1|15734.6|15730.6|15735.1|15731.1|15734.6|15730.6|7
1625838550000|2021-07-09 13:49:10|15733.1|15729.1|15732.1|15728.1|15733.1|15729.1|15732.1|15728.1|3
1625838560000|2021-07-09 13:49:20|15732.6|15728.6|15731.6|15727.6|15732.6|15728.6|15731.6|15727.6|7
1625838570000|2021-07-09 13:49:30|15733.1|15729.1|15735.1|15731.1|15735.1|15731.1|15733.1|15729.1|5
1625838580000|2021-07-09 13:49:40|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|2
1625838590000|2021-07-09 13:49:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|10
1625838600000|2021-07-09 13:50:00|15732.6|15728.6|15734.6|15730.6|15734.6|15730.6|15732.6|15728.6|3
1625838610000|2021-07-09 13:50:10|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|1
1625838620000|2021-07-09 13:50:20|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625838640000|2021-07-09 13:50:40|||||||||2
1625838660000|2021-07-09 13:51:00|15736.1|15732.1|15735.1|15731.1|15736.1|15732.1|15735.1|15731.1|4
1625838670000|2021-07-09 13:51:10|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|15735.6|15731.6|2
1625838690000|2021-07-09 13:51:30|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|15737.1|15733.1|1
1625838720000|2021-07-09 13:52:00|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|1
1625838730000|2021-07-09 13:52:10|15739.6|15735.6|15742.1|15738.1|15742.1|15738.1|15739.6|15735.6|6
1625838740000|2021-07-09 13:52:20|||||||||1
1625838780000|2021-07-09 13:53:00|15738.6|15734.6|15739.6|15735.6|15739.6|15735.6|15738.6|15734.6|3
1625838830000|2021-07-09 13:53:50|15741.1|15737.1|15740.6|15736.6|15741.1|15737.1|15740.6|15736.6|2
1625838840000|2021-07-09 13:54:00|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|15741.6|15737.6|2
1625838850000|2021-07-09 13:54:10|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|15741.1|15737.1|1
1625838860000|2021-07-09 13:54:20|||||||||1
1625838880000|2021-07-09 13:54:40|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|15742.6|15738.6|1
1625838910000|2021-07-09 13:55:10|15740.6|15736.6|15741.6|15737.6|15741.6|15737.6|15740.6|15736.6|3
1625838930000|2021-07-09 13:55:30|15743.6|15739.6|15745.6|15741.6|15745.6|15741.6|15743.6|15739.6|4
1625838950000|2021-07-09 13:55:50|15746.1|15742.1|15747.1|15743.1|15747.1|15743.1|15746.1|15742.1|2
1625838960000|2021-07-09 13:56:00|15747.6|15743.6|15748.6|15744.6|15748.6|15744.6|15747.6|15743.6|3
1625838980000|2021-07-09 13:56:20|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|15747.1|15743.1|3
1625838990000|2021-07-09 13:56:30|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|15747.6|15743.6|1
1625839000000|2021-07-09 13:56:40|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|15745.6|15741.6|1
1625839010000|2021-07-09 13:56:50|15747.6|15743.6|15748.1|15744.1|15748.1|15744.1|15747.6|15743.6|5
1625839040000|2021-07-09 13:57:20|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|1
1625839050000|2021-07-09 13:57:30|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|1
1625839080000|2021-07-09 13:58:00|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|4
1625839090000|2021-07-09 13:58:10|||||||||1
1625839100000|2021-07-09 13:58:20|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|1
1625839120000|2021-07-09 13:58:40|15750.6|15746.6|15751.1|15747.1|15751.1|15747.1|15750.6|15746.6|6
1625839130000|2021-07-09 13:58:50|15749.6|15745.6|15747.1|15743.1|15749.6|15745.6|15747.1|15743.1|9
1625839140000|2021-07-09 13:59:00|15748.6|15744.6|15746.1|15742.1|15748.6|15744.6|15746.1|15742.1|8
1625839180000|2021-07-09 13:59:40|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1625839190000|2021-07-09 13:59:50|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|15748.1|15744.1|2
1625839210000|2021-07-09 14:00:10|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|15752.1|15748.1|5
1625839220000|2021-07-09 14:00:20|15753.1|15749.1|15753.1|15749.1|15753.6|15749.6|15753.1|15749.1|7
1625839230000|2021-07-09 14:00:30|15750.6|15746.6|15751.6|15747.6|15751.6|15747.6|15750.6|15746.6|4
1625839250000|2021-07-09 14:00:50|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|15748.6|15744.6|1
1625839270000|2021-07-09 14:01:10|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|15749.6|15745.6|1
1625839280000|2021-07-09 14:01:20|15752.1|15748.1|15751.6|15747.6|15752.1|15748.1|15751.6|15747.6|2
1625839310000|2021-07-09 14:01:50|15752.1|15748.1|15751.6|15747.6|15752.1|15748.1|15751.6|15747.6|3
1625839320000|2021-07-09 14:02:00|||||||||3
1625839330000|2021-07-09 14:02:10|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|15750.6|15746.6|3
1625839340000|2021-07-09 14:02:20|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|15753.6|15749.6|1
1625839350000|2021-07-09 14:02:30|15754.6|15750.6|15753.6|15749.6|15754.6|15750.6|15753.6|15749.6|2
1625839360000|2021-07-09 14:02:40|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|15755.1|15751.1|1
1625839370000|2021-07-09 14:02:50|15757.1|15753.1|15758.6|15754.6|15758.6|15754.6|15757.1|15753.1|14
1625839400000|2021-07-09 14:03:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|11
1625839430000|2021-07-09 14:03:50|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|5
1625839440000|2021-07-09 14:04:00|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|4
1625839460000|2021-07-09 14:04:20|15758.6|15754.6|15759.6|15755.6|15759.6|15755.6|15758.6|15754.6|2
1625839470000|2021-07-09 14:04:30|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|4
1625839480000|2021-07-09 14:04:40|15761.1|15757.1|15761.6|15757.6|15761.6|15757.6|15761.1|15757.1|2
1625839490000|2021-07-09 14:04:50|15762.1|15758.1|15763.1|15759.1|15763.1|15759.1|15762.1|15758.1|8
1625839500000|2021-07-09 14:05:00|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|17
1625839510000|2021-07-09 14:05:10|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625839520000|2021-07-09 14:05:20|15761.6|15757.6|15763.1|15759.1|15763.1|15759.1|15761.6|15757.6|4
1625839540000|2021-07-09 14:05:40|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|2
1625839550000|2021-07-09 14:05:50|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|4
1625839560000|2021-07-09 14:06:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625839570000|2021-07-09 14:06:10|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1625839580000|2021-07-09 14:06:20|15760.1|15756.1|15754.6|15750.6|15760.1|15756.1|15754.6|15750.6|72
1625839590000|2021-07-09 14:06:30|15753.1|15749.1|15755.1|15751.1|15756.6|15752.6|15753.1|15749.1|31
1625839600000|2021-07-09 14:06:40|15756.6|15752.6|15757.6|15753.6|15757.6|15753.6|15756.6|15752.6|6
1625839620000|2021-07-09 14:07:00|15756.6|15752.6|15758.6|15754.6|15758.6|15754.6|15756.6|15752.6|3
1625839640000|2021-07-09 14:07:20|||||||||4
1625839650000|2021-07-09 14:07:30|||||||||1
1625839670000|2021-07-09 14:07:50|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|3
1625839680000|2021-07-09 14:08:00|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1625839700000|2021-07-09 14:08:20|15760.1|15756.1|15761.6|15757.6|15761.6|15757.6|15760.1|15756.1|2
1625839720000|2021-07-09 14:08:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15760.6|15756.6|4
1625839740000|2021-07-09 14:09:00|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|9
1625839760000|2021-07-09 14:09:20|15761.1|15757.1|15761.6|15757.6|15762.1|15758.1|15761.1|15757.1|10
1625839770000|2021-07-09 14:09:30|15762.6|15758.6|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|2
1625839780000|2021-07-09 14:09:40|||||||||1
1625839800000|2021-07-09 14:10:00|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|2
1625839810000|2021-07-09 14:10:10|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|1
1625839820000|2021-07-09 14:10:20|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1625839840000|2021-07-09 14:10:40|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625839850000|2021-07-09 14:10:50|15763.6|15759.6|15763.1|15759.1|15763.6|15759.6|15763.1|15759.1|6
1625839860000|2021-07-09 14:11:00|15763.6|15759.6|15764.6|15760.6|15764.6|15760.6|15763.6|15759.6|7
1625839870000|2021-07-09 14:11:10|15765.1|15761.1|15764.1|15760.1|15765.1|15761.1|15764.1|15760.1|2
1625839880000|2021-07-09 14:11:20|15765.6|15761.6|15764.6|15760.6|15765.6|15761.6|15764.6|15760.6|4
1625839890000|2021-07-09 14:11:30|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|2
1625839900000|2021-07-09 14:11:40|15765.6|15761.6|15766.6|15762.6|15766.6|15762.6|15764.6|15760.6|9
1625839920000|2021-07-09 14:12:00|15765.6|15761.6|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|7
1625839930000|2021-07-09 14:12:10|15765.1|15761.1|15765.6|15761.6|15765.6|15761.6|15765.1|15761.1|3
1625839940000|2021-07-09 14:12:20|15765.1|15761.1|15765.6|15761.6|15765.6|15761.6|15764.6|15760.6|13
1625839960000|2021-07-09 14:12:40|15765.1|15761.1|15765.6|15761.6|15765.6|15761.6|15765.1|15761.1|7
1625839970000|2021-07-09 14:12:50|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|15766.1|15762.1|1
1625839980000|2021-07-09 14:13:00|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15
1625839990000|2021-07-09 14:13:10|||||||||5
1625840000000|2021-07-09 14:13:20|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|16
1625840020000|2021-07-09 14:13:40|15765.1|15761.1|15764.6|15760.6|15765.1|15761.1|15764.6|15760.6|27
1625840040000|2021-07-09 14:14:00|15763.1|15759.1|15760.6|15756.6|15763.1|15759.1|15760.6|15756.6|26
1625840060000|2021-07-09 14:14:20|15759.1|15755.1|15761.6|15757.6|15761.6|15757.6|15759.1|15755.1|31
1625840070000|2021-07-09 14:14:30|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|1
1625840080000|2021-07-09 14:14:40|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|26
1625840090000|2021-07-09 14:14:50|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|25
1625840100000|2021-07-09 14:15:00|15756.1|15752.1|15757.1|15753.1|15757.1|15753.1|15756.1|15752.1|6
1625840110000|2021-07-09 14:15:10|15750.6|15746.6|15755.6|15751.6|15755.6|15751.6|15750.6|15746.6|30
1625840120000|2021-07-09 14:15:20|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|15757.1|15753.1|7
1625840130000|2021-07-09 14:15:30|15756.6|15752.6|15759.6|15755.6|15759.6|15755.6|15756.6|15752.6|2
1625840150000|2021-07-09 14:15:50|||||||||4
1625840160000|2021-07-09 14:16:00|15760.6|15756.6|15760.1|15756.1|15760.6|15756.6|15760.1|15756.1|5
1625840170000|2021-07-09 14:16:10|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|4
1625840190000|2021-07-09 14:16:30|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1625840200000|2021-07-09 14:16:40|15761.6|15757.6|15762.6|15758.6|15762.6|15758.6|15761.6|15757.6|4
1625840230000|2021-07-09 14:17:10|15758.1|15754.1|15758.6|15754.6|15758.6|15754.6|15758.1|15754.1|6
1625840240000|2021-07-09 14:17:20|15760.1|15756.1|15758.6|15754.6|15760.1|15756.1|15758.6|15754.6|12
1625840250000|2021-07-09 14:17:30|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15757.1|15753.1|15
1625840260000|2021-07-09 14:17:40|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|2
1625840290000|2021-07-09 14:18:10|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|15756.6|15752.6|1
1625840300000|2021-07-09 14:18:20|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1625840320000|2021-07-09 14:18:40|||||||||1
1625840330000|2021-07-09 14:18:50|15759.6|15755.6|15759.1|15755.1|15759.6|15755.6|15759.1|15755.1|3
1625840340000|2021-07-09 14:19:00|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|15761.6|15757.6|3
1625840360000|2021-07-09 14:19:20|||||||||3
1625840380000|2021-07-09 14:19:40|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|6
1625840390000|2021-07-09 14:19:50|15762.6|15758.6|15763.1|15759.1|15763.1|15759.1|15762.6|15758.6|3
1625840400000|2021-07-09 14:20:00|15761.6|15757.6|15761.1|15757.1|15761.6|15757.6|15761.1|15757.1|22
1625840420000|2021-07-09 14:20:20|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1625840440000|2021-07-09 14:20:40|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1625840470000|2021-07-09 14:21:10|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|15764.6|15760.6|1
1625840500000|2021-07-09 14:21:40|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1625840520000|2021-07-09 14:22:00|15762.6|15758.6|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|4
1625840540000|2021-07-09 14:22:20|||||||||2
1625840550000|2021-07-09 14:22:30|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|1
1625840590000|2021-07-09 14:23:10|||||||||2
1625840600000|2021-07-09 14:23:20|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|2
1625840610000|2021-07-09 14:23:30|||||||||2
1625840630000|2021-07-09 14:23:50|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|50
1625840640000|2021-07-09 14:24:00|15763.1|15759.1|15762.6|15758.6|15763.1|15759.1|15762.6|15758.6|3
1625840650000|2021-07-09 14:24:10|15762.1|15758.1|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|3
1625840660000|2021-07-09 14:24:20|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|7
1625840670000|2021-07-09 14:24:30|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|15757.6|15753.6|1
1625840680000|2021-07-09 14:24:40|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|3
1625840690000|2021-07-09 14:24:50|15758.1|15754.1|15760.1|15756.1|15760.1|15756.1|15758.1|15754.1|3
1625840700000|2021-07-09 14:25:00|15761.1|15757.1|15761.6|15757.6|15762.6|15758.6|15760.6|15756.6|11
1625840710000|2021-07-09 14:25:10|15763.1|15759.1|15760.6|15756.6|15763.6|15759.6|15760.6|15756.6|15
1625840720000|2021-07-09 14:25:20|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|21
1625840730000|2021-07-09 14:25:30|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|25
1625840740000|2021-07-09 14:25:40|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|102
1625840750000|2021-07-09 14:25:50|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|5
1625840760000|2021-07-09 14:26:00|15760.1|15756.1|15758.6|15754.6|15760.1|15756.1|15758.6|15754.6|6
1625840800000|2021-07-09 14:26:40|15757.1|15753.1|15759.6|15755.6|15759.6|15755.6|15757.1|15753.1|5
1625840810000|2021-07-09 14:26:50|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1625840840000|2021-07-09 14:27:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625840850000|2021-07-09 14:27:30|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|1
1625840860000|2021-07-09 14:27:40|15759.6|15755.6|15761.1|15757.1|15761.1|15757.1|15759.6|15755.6|2
1625840870000|2021-07-09 14:27:50|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|2
1625840880000|2021-07-09 14:28:00|||||||||1
1625840890000|2021-07-09 14:28:10|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|8
1625840900000|2021-07-09 14:28:20|15757.6|15753.6|15755.6|15751.6|15758.1|15754.1|15755.6|15751.6|6
1625840920000|2021-07-09 14:28:40|15758.6|15754.6|15758.6|15754.6|15759.6|15755.6|15758.6|15754.6|6
1625840940000|2021-07-09 14:29:00|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|1
1625840960000|2021-07-09 14:29:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625840970000|2021-07-09 14:29:30|15761.1|15757.1|15759.6|15755.6|15761.1|15757.1|15759.6|15755.6|2
1625840990000|2021-07-09 14:29:50|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|15760.6|15756.6|3
1625841020000|2021-07-09 14:30:20|15759.6|15755.6|15760.1|15756.1|15762.1|15758.1|15759.6|15755.6|3
1625841050000|2021-07-09 14:30:50|||||||||1
1625841060000|2021-07-09 14:31:00|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|15762.1|15758.1|3
1625841070000|2021-07-09 14:31:10|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|1
1625841080000|2021-07-09 14:31:20|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|9
1625841090000|2021-07-09 14:31:30|15759.1|15755.1|15758.6|15754.6|15759.1|15755.1|15758.6|15754.6|5
1625841110000|2021-07-09 14:31:50|15757.1|15753.1|15758.1|15754.1|15758.1|15754.1|15757.1|15753.1|3
1625841120000|2021-07-09 14:32:00|15757.6|15753.6|15757.1|15753.1|15757.6|15753.6|15757.1|15753.1|4
1625841150000|2021-07-09 14:32:30|15759.1|15755.1|15757.6|15753.6|15760.6|15756.6|15757.6|15753.6|7
1625841160000|2021-07-09 14:32:40|15759.6|15755.6|15758.1|15754.1|15759.6|15755.6|15758.1|15754.1|3
1625841180000|2021-07-09 14:33:00|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|3
1625841190000|2021-07-09 14:33:10|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|15759.1|15755.1|1
1625841200000|2021-07-09 14:33:20|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|2
1625841210000|2021-07-09 14:33:30|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|15758.6|15754.6|2
1625841250000|2021-07-09 14:34:10|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|15759.6|15755.6|1
1625841260000|2021-07-09 14:34:20|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|15760.1|15756.1|1
1625841300000|2021-07-09 14:35:00|15758.6|15754.6|15760.1|15756.1|15760.1|15756.1|15758.6|15754.6|18
1625841310000|2021-07-09 14:35:10|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|15758.1|15754.1|10
1625841330000|2021-07-09 14:35:30|15760.6|15756.6|15761.1|15757.1|15761.1|15757.1|15760.1|15756.1|6
1625841340000|2021-07-09 14:35:40|15762.1|15758.1|15761.6|15757.6|15762.1|15758.1|15761.6|15757.6|3
1625841350000|2021-07-09 14:35:50|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1625841360000|2021-07-09 14:36:00|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|1
1625841390000|2021-07-09 14:36:30|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|1
1625841420000|2021-07-09 14:37:00|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|15762.6|15758.6|1
1625841440000|2021-07-09 14:37:20|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|15763.1|15759.1|2
1625841450000|2021-07-09 14:37:30|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|2
1625841470000|2021-07-09 14:37:50|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|15764.1|15760.1|1
1625841480000|2021-07-09 14:38:00|||||||||2
1625841490000|2021-07-09 14:38:10|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|15763.6|15759.6|7
1625841500000|2021-07-09 14:38:20|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|15765.1|15761.1|1
1625841510000|2021-07-09 14:38:30|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|15766.6|15762.6|7
1625841540000|2021-07-09 14:39:00|15767.1|15763.1|15768.1|15764.1|15768.1|15764.1|15767.1|15763.1|4
1625841550000|2021-07-09 14:39:10|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|15767.1|15763.1|1
1625841560000|2021-07-09 14:39:20|15766.6|15762.6|15768.6|15764.6|15768.6|15764.6|15766.6|15762.6|6
1625841570000|2021-07-09 14:39:30|15768.1|15764.1|15767.6|15763.6|15768.1|15764.1|15767.6|15763.6|3
1625841580000|2021-07-09 14:39:40|||||||||1
1625841590000|2021-07-09 14:39:50|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|15768.1|15764.1|1
1625841600000|2021-07-09 14:40:00|15766.6|15762.6|15767.6|15763.6|15767.6|15763.6|15766.6|15762.6|10
1625841610000|2021-07-09 14:40:10|15768.1|15764.1|15767.6|15763.6|15768.1|15764.1|15767.6|15763.6|8
1625841620000|2021-07-09 14:40:20|15768.1|15764.1|15768.6|15764.6|15768.6|15764.6|15768.1|15764.1|3
1625841630000|2021-07-09 14:40:30|15769.6|15765.6|15772.1|15768.1|15772.1|15768.1|15769.6|15765.6|62
1625841640000|2021-07-09 14:40:40|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|2
1625841650000|2021-07-09 14:40:50|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|6
1625841670000|2021-07-09 14:41:10|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|2
1625841680000|2021-07-09 14:41:20|15770.1|15766.1|15770.6|15766.6|15770.6|15766.6|15770.1|15766.1|2
1625841720000|2021-07-09 14:42:00|15771.6|15767.6|15771.1|15767.1|15771.6|15767.6|15771.1|15767.1|4
1625841730000|2021-07-09 14:42:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1625841740000|2021-07-09 14:42:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1625841760000|2021-07-09 14:42:40|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|1
1625841770000|2021-07-09 14:42:50|15773.6|15769.6|15774.6|15770.6|15774.6|15770.6|15773.6|15769.6|5
1625841780000|2021-07-09 14:43:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1625841790000|2021-07-09 14:43:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|11
1625841810000|2021-07-09 14:43:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|2
1625841830000|2021-07-09 14:43:50|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1625841840000|2021-07-09 14:44:00|||||||||3
1625841860000|2021-07-09 14:44:20|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1625841870000|2021-07-09 14:44:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15773.6|15769.6|11
1625841880000|2021-07-09 14:44:40|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|6
1625841890000|2021-07-09 14:44:50|||||||||2
1625841900000|2021-07-09 14:45:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15773.1|15769.1|7
1625841910000|2021-07-09 14:45:10|15775.6|15771.6|15775.1|15771.1|15775.6|15771.6|15775.1|15771.1|2
1625841940000|2021-07-09 14:45:40|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|1
1625841960000|2021-07-09 14:46:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|2
1625841990000|2021-07-09 14:46:30|15776.6|15772.6|15777.1|15773.1|15777.1|15773.1|15776.6|15772.6|4
1625842020000|2021-07-09 14:47:00|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|7
1625842040000|2021-07-09 14:47:20|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1625842070000|2021-07-09 14:47:50|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1625842080000|2021-07-09 14:48:00|15775.1|15771.1|15774.6|15770.6|15775.1|15771.1|15774.6|15770.6|11
1625842090000|2021-07-09 14:48:10|15777.1|15773.1|15773.6|15769.6|15777.1|15773.1|15773.6|15769.6|10
1625842110000|2021-07-09 14:48:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|7
1625842120000|2021-07-09 14:48:40|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|7
1625842130000|2021-07-09 14:48:50|15770.1|15766.1|15769.6|15765.6|15770.1|15766.1|15769.6|15765.6|63
1625842140000|2021-07-09 14:49:00|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|91
1625842150000|2021-07-09 14:49:10|15770.6|15766.6|15768.6|15764.6|15770.6|15766.6|15768.6|15764.6|33
1625842190000|2021-07-09 14:49:50|15769.6|15765.6|15769.1|15765.1|15769.6|15765.6|15769.1|15765.1|92
1625842200000|2021-07-09 14:50:00|15769.6|15765.6|15771.6|15767.6|15772.1|15768.1|15769.6|15765.6|16
1625842210000|2021-07-09 14:50:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1625842220000|2021-07-09 14:50:20|15773.1|15769.1|15774.1|15770.1|15774.1|15770.1|15773.1|15769.1|6
1625842230000|2021-07-09 14:50:30|15774.6|15770.6|15773.6|15769.6|15774.6|15770.6|15773.6|15769.6|6
1625842240000|2021-07-09 14:50:40|15773.1|15769.1|15773.6|15769.6|15773.6|15769.6|15772.6|15768.6|8
1625842250000|2021-07-09 14:50:50|15772.1|15768.1|15773.6|15769.6|15773.6|15769.6|15772.1|15768.1|3
1625842260000|2021-07-09 14:51:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|2
1625842270000|2021-07-09 14:51:10|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|13
1625842290000|2021-07-09 14:51:30|15771.6|15767.6|15770.1|15766.1|15771.6|15767.6|15770.1|15766.1|6
1625842300000|2021-07-09 14:51:40|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1625842320000|2021-07-09 14:52:00|15770.1|15766.1|15768.6|15764.6|15770.1|15766.1|15768.6|15764.6|42
1625842340000|2021-07-09 14:52:20|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1625842350000|2021-07-09 14:52:30|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1625842400000|2021-07-09 14:53:20|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1625842430000|2021-07-09 14:53:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|1
1625842450000|2021-07-09 14:54:10|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1625842470000|2021-07-09 14:54:30|||||||||1
1625842490000|2021-07-09 14:54:50|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|3
1625842500000|2021-07-09 14:55:00|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1625842520000|2021-07-09 14:55:20|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|4
1625842550000|2021-07-09 14:55:50|15772.1|15768.1|15771.1|15767.1|15772.1|15768.1|15771.1|15767.1|4
1625842560000|2021-07-09 14:56:00|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1625842570000|2021-07-09 14:56:10|15770.1|15766.1|15768.6|15764.6|15770.1|15766.1|15768.6|15764.6|5
1625842580000|2021-07-09 14:56:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1625842590000|2021-07-09 14:56:30|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|2
1625842600000|2021-07-09 14:56:40|||||||||1
1625842610000|2021-07-09 14:56:50|15772.6|15768.6|15772.1|15768.1|15772.6|15768.6|15772.1|15768.1|2
1625842620000|2021-07-09 14:57:00|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|3
1625842650000|2021-07-09 14:57:30|||||||||1
1625842660000|2021-07-09 14:57:40|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1625842670000|2021-07-09 14:57:50|15769.1|15765.1|15770.1|15766.1|15770.1|15766.1|15769.1|15765.1|3
1625842680000|2021-07-09 14:58:00|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|3
1625842690000|2021-07-09 14:58:10|15770.1|15766.1|15768.1|15764.1|15770.1|15766.1|15768.1|15764.1|5
1625842700000|2021-07-09 14:58:20|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|1
1625842710000|2021-07-09 14:58:30|15770.6|15766.6|15771.1|15767.1|15771.1|15767.1|15770.6|15766.6|4
1625842720000|2021-07-09 14:58:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|5
1625842740000|2021-07-09 14:59:00|15772.6|15768.6|15773.6|15769.6|15773.6|15769.6|15772.6|15768.6|4
1625842750000|2021-07-09 14:59:10|15773.1|15769.1|15773.1|15769.1|15774.1|15770.1|15773.1|15769.1|9
1625842760000|2021-07-09 14:59:20|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1625842780000|2021-07-09 14:59:40|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|2
1625842790000|2021-07-09 14:59:50|15772.6|15768.6|15773.1|15769.1|15773.1|15769.1|15772.6|15768.6|3
1625842800000|2021-07-09 15:00:00|15772.6|15768.6|15771.6|15767.6|15772.6|15768.6|15771.6|15767.6|6
1625842810000|2021-07-09 15:00:10|15772.6|15768.6|15773.6|15769.6|15773.6|15769.6|15772.6|15768.6|5
1625842820000|2021-07-09 15:00:20|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15773.1|15769.1|6
1625842840000|2021-07-09 15:00:40|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1625842850000|2021-07-09 15:00:50|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|1
1625842860000|2021-07-09 15:01:00|||||||||3
1625842870000|2021-07-09 15:01:10|15775.1|15771.1|15774.6|15770.6|15775.1|15771.1|15774.6|15770.6|2
1625842890000|2021-07-09 15:01:30|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|3
1625842900000|2021-07-09 15:01:40|||||||||3
1625842910000|2021-07-09 15:01:50|15775.6|15771.6|15776.1|15772.1|15776.1|15772.1|15775.1|15771.1|9
1625842920000|2021-07-09 15:02:00|15777.1|15773.1|15778.1|15774.1|15778.1|15774.1|15777.1|15773.1|13
1625842930000|2021-07-09 15:02:10|||||||||1
1625842950000|2021-07-09 15:02:30|15777.6|15773.6|15778.1|15774.1|15778.1|15774.1|15777.6|15773.6|2
1625842960000|2021-07-09 15:02:40|15776.6|15772.6|15777.6|15773.6|15777.6|15773.6|15776.6|15772.6|12
1625842970000|2021-07-09 15:02:50|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|4
1625842990000|2021-07-09 15:03:10|15778.6|15774.6|15778.1|15774.1|15778.6|15774.6|15778.1|15774.1|5
1625843010000|2021-07-09 15:03:30|15778.6|15774.6|15778.1|15774.1|15778.6|15774.6|15778.1|15774.1|10
1625843020000|2021-07-09 15:03:40|||||||||1
1625843030000|2021-07-09 15:03:50|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|6
1625843090000|2021-07-09 15:04:50|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|1
1625843100000|2021-07-09 15:05:00|15776.6|15772.6|15777.6|15773.6|15777.6|15773.6|15776.6|15772.6|20
1625843120000|2021-07-09 15:05:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1625843140000|2021-07-09 15:05:40|15780.1|15776.1|15781.6|15777.6|15781.6|15777.6|15780.1|15776.1|10
1625843150000|2021-07-09 15:05:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1625843180000|2021-07-09 15:06:20|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|2
1625843190000|2021-07-09 15:06:30|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1625843200000|2021-07-09 15:06:40|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|2
1625843210000|2021-07-09 15:06:50|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625843230000|2021-07-09 15:07:10|15777.6|15773.6|15779.1|15775.1|15779.1|15775.1|15777.6|15773.6|4
1625843250000|2021-07-09 15:07:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|2
1625843260000|2021-07-09 15:07:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1
1625843270000|2021-07-09 15:07:50|||||||||5
1625843280000|2021-07-09 15:08:00|||||||||1
1625843290000|2021-07-09 15:08:10|||||||||2
1625843300000|2021-07-09 15:08:20|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1625843320000|2021-07-09 15:08:40|15780.1|15776.1|15778.6|15774.6|15780.1|15776.1|15778.6|15774.6|13
1625843330000|2021-07-09 15:08:50|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625843340000|2021-07-09 15:09:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|3
1625843350000|2021-07-09 15:09:10|15779.1|15775.1|15779.6|15775.6|15779.6|15775.6|15779.1|15775.1|4
1625843370000|2021-07-09 15:09:30|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|2
1625843380000|2021-07-09 15:09:40|||||||||2
1625843390000|2021-07-09 15:09:50|||||||||2
1625843430000|2021-07-09 15:10:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1625843440000|2021-07-09 15:10:40|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|2
1625843450000|2021-07-09 15:10:50|||||||||1
1625843480000|2021-07-09 15:11:20|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.1|15775.1|3
1625843490000|2021-07-09 15:11:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|2
1625843500000|2021-07-09 15:11:40|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1625843510000|2021-07-09 15:11:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1625843520000|2021-07-09 15:12:00|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625843540000|2021-07-09 15:12:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1625843550000|2021-07-09 15:12:30|15780.6|15776.6|15780.1|15776.1|15780.6|15776.6|15780.1|15776.1|3
1625843560000|2021-07-09 15:12:40|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|3
1625843620000|2021-07-09 15:13:40|15779.1|15775.1|15777.6|15773.6|15779.6|15775.6|15777.6|15773.6|5
1625843630000|2021-07-09 15:13:50|||||||||1
1625843640000|2021-07-09 15:14:00|15776.6|15772.6|15776.1|15772.1|15776.6|15772.6|15776.1|15772.1|4
1625843660000|2021-07-09 15:14:20|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|2
1625843680000|2021-07-09 15:14:40|15775.1|15771.1|15777.1|15773.1|15777.1|15773.1|15775.1|15771.1|2
1625843690000|2021-07-09 15:14:50|||||||||3
1625843710000|2021-07-09 15:15:10|15777.6|15773.6|15777.1|15773.1|15777.6|15773.6|15777.1|15773.1|3
1625843750000|2021-07-09 15:15:50|15778.6|15774.6|15779.1|15775.1|15779.1|15775.1|15778.6|15774.6|5
1625843760000|2021-07-09 15:16:00|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|15778.1|15774.1|1
1625843800000|2021-07-09 15:16:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|3
1625843820000|2021-07-09 15:17:00|15779.1|15775.1|15778.1|15774.1|15779.1|15775.1|15778.1|15774.1|2
1625843880000|2021-07-09 15:18:00|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1625843910000|2021-07-09 15:18:30|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|1
1625843950000|2021-07-09 15:19:10|||||||||1
1625844010000|2021-07-09 15:20:10|15778.1|15774.1|15779.1|15775.1|15779.1|15775.1|15778.1|15774.1|17
1625844050000|2021-07-09 15:20:50|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|1
1625844060000|2021-07-09 15:21:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1625844080000|2021-07-09 15:21:20|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1625844110000|2021-07-09 15:21:50|||||||||1
1625844130000|2021-07-09 15:22:10|15779.1|15775.1|15778.1|15774.1|15779.1|15775.1|15778.1|15774.1|3
1625844160000|2021-07-09 15:22:40|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|5
1625844170000|2021-07-09 15:22:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|2
1625844200000|2021-07-09 15:23:20|||||||||1
1625844220000|2021-07-09 15:23:40|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1625844230000|2021-07-09 15:23:50|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|2
1625844240000|2021-07-09 15:24:00|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|2
1625844250000|2021-07-09 15:24:10|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1625844290000|2021-07-09 15:24:50|15779.6|15775.6|15778.6|15774.6|15779.6|15775.6|15778.6|15774.6|3
1625844300000|2021-07-09 15:25:00|15780.1|15776.1|15779.6|15775.6|15780.1|15776.1|15778.6|15774.6|5
1625844310000|2021-07-09 15:25:10|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1
1625844320000|2021-07-09 15:25:20|||||||||1
1625844350000|2021-07-09 15:25:50|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625844360000|2021-07-09 15:26:00|15780.6|15776.6|15780.6|15776.6|15781.1|15777.1|15780.6|15776.6|7
1625844370000|2021-07-09 15:26:10|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|3
1625844390000|2021-07-09 15:26:30|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1625844400000|2021-07-09 15:26:40|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|2
1625844440000|2021-07-09 15:27:20|||||||||3
1625844450000|2021-07-09 15:27:30|15779.1|15775.1|15780.6|15776.6|15780.6|15776.6|15779.1|15775.1|2
1625844460000|2021-07-09 15:27:40|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|2
1625844470000|2021-07-09 15:27:50|15778.1|15774.1|15777.1|15773.1|15778.1|15774.1|15777.1|15773.1|8
1625844480000|2021-07-09 15:28:00|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|5
1625844490000|2021-07-09 15:28:10|15776.1|15772.1|15776.1|15772.1|15777.6|15773.6|15776.1|15772.1|9
1625844500000|2021-07-09 15:28:20|15777.6|15773.6|15777.6|15773.6|15778.1|15774.1|15776.1|15772.1|9
1625844510000|2021-07-09 15:28:30|||||||||1
1625844540000|2021-07-09 15:29:00|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|1
1625844550000|2021-07-09 15:29:10|15780.1|15776.1|15778.1|15774.1|15780.1|15776.1|15778.1|15774.1|7
1625844560000|2021-07-09 15:29:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|2
1625844570000|2021-07-09 15:29:30|15778.6|15774.6|15780.1|15776.1|15780.1|15776.1|15778.6|15774.6|2
1625844600000|2021-07-09 15:30:00|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|4
1625844610000|2021-07-09 15:30:10|15781.6|15777.6|15781.1|15777.1|15781.6|15777.6|15781.1|15777.1|10
1625844660000|2021-07-09 15:31:00|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1625844680000|2021-07-09 15:31:20|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|1
1625844730000|2021-07-09 15:32:10|||||||||5
1625844750000|2021-07-09 15:32:30|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|1
1625844820000|2021-07-09 15:33:40|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|1
1625844840000|2021-07-09 15:34:00|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15783.1|15779.1|2
1625844860000|2021-07-09 15:34:20|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|1
1625844870000|2021-07-09 15:34:30|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1625844890000|2021-07-09 15:34:50|15786.1|15782.1|15785.6|15781.6|15786.1|15782.1|15785.6|15781.6|19
1625844900000|2021-07-09 15:35:00|15784.6|15780.6|15783.6|15779.6|15784.6|15780.6|15783.6|15779.6|24
1625844910000|2021-07-09 15:35:10|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1625844920000|2021-07-09 15:35:20|||||||||4
1625844930000|2021-07-09 15:35:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|4
1625844940000|2021-07-09 15:35:40|||||||||3
1625844960000|2021-07-09 15:36:00|15785.1|15781.1|15784.1|15780.1|15785.1|15781.1|15784.1|15780.1|2
1625844970000|2021-07-09 15:36:10|15783.1|15779.1|15784.6|15780.6|15784.6|15780.6|15783.1|15779.1|7
1625844990000|2021-07-09 15:36:30|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|1
1625845030000|2021-07-09 15:37:10|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1625845040000|2021-07-09 15:37:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1625845080000|2021-07-09 15:38:00|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1625845090000|2021-07-09 15:38:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|4
1625845130000|2021-07-09 15:38:50|||||||||1
1625845160000|2021-07-09 15:39:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1625845200000|2021-07-09 15:40:00|||||||||1
1625845210000|2021-07-09 15:40:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|2
1625845220000|2021-07-09 15:40:20|||||||||4
1625845230000|2021-07-09 15:40:30|15785.6|15781.6|15787.1|15783.1|15787.1|15783.1|15785.6|15781.6|4
1625845300000|2021-07-09 15:41:40|||||||||1
1625845320000|2021-07-09 15:42:00|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1625845340000|2021-07-09 15:42:20|15784.6|15780.6|15785.1|15781.1|15785.1|15781.1|15784.6|15780.6|4
1625845360000|2021-07-09 15:42:40|||||||||1
1625845380000|2021-07-09 15:43:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1625845390000|2021-07-09 15:43:10|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1625845410000|2021-07-09 15:43:30|15785.6|15781.6|15784.6|15780.6|15785.6|15781.6|15784.6|15780.6|19
1625845420000|2021-07-09 15:43:40|||||||||1
1625845450000|2021-07-09 15:44:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1625845460000|2021-07-09 15:44:20|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|5
1625845490000|2021-07-09 15:44:50|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1625845500000|2021-07-09 15:45:00|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|2
1625845530000|2021-07-09 15:45:30|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1625845540000|2021-07-09 15:45:40|15787.1|15783.1|15788.6|15784.6|15788.6|15784.6|15787.1|15783.1|15
1625845560000|2021-07-09 15:46:00|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|36
1625845570000|2021-07-09 15:46:10|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|1
1625845600000|2021-07-09 15:46:40|15788.6|15784.6|15788.1|15784.1|15788.6|15784.6|15788.1|15784.1|10
1625845610000|2021-07-09 15:46:50|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|5
1625845620000|2021-07-09 15:47:00|15787.1|15783.1|15785.6|15781.6|15787.1|15783.1|15784.6|15780.6|13
1625845630000|2021-07-09 15:47:10|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|4
1625845640000|2021-07-09 15:47:20|||||||||1
1625845680000|2021-07-09 15:48:00|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|2
1625845700000|2021-07-09 15:48:20|||||||||2
1625845720000|2021-07-09 15:48:40|||||||||1
1625845730000|2021-07-09 15:48:50|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|4
1625845760000|2021-07-09 15:49:20|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|2
1625845800000|2021-07-09 15:50:00|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.1|15776.1|19
1625845810000|2021-07-09 15:50:10|15781.6|15777.6|15781.1|15777.1|15781.6|15777.6|15781.1|15777.1|2
1625845820000|2021-07-09 15:50:20|15780.1|15776.1|15781.1|15777.1|15781.1|15777.1|15780.1|15776.1|6
1625845830000|2021-07-09 15:50:30|15781.6|15777.6|15782.1|15778.1|15782.1|15778.1|15781.6|15777.6|5
1625845920000|2021-07-09 15:52:00|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|2
1625845940000|2021-07-09 15:52:20|15781.6|15777.6|15781.1|15777.1|15781.6|15777.6|15781.1|15777.1|5
1625845950000|2021-07-09 15:52:30|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1625845970000|2021-07-09 15:52:50|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1625845980000|2021-07-09 15:53:00|||||||||5
1625846010000|2021-07-09 15:53:30|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|4
1625846030000|2021-07-09 15:53:50|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|3
1625846040000|2021-07-09 15:54:00|15781.6|15777.6|15782.1|15778.1|15782.1|15778.1|15781.6|15777.6|8
1625846060000|2021-07-09 15:54:20|||||||||1
1625846090000|2021-07-09 15:54:50|||||||||2
1625846120000|2021-07-09 15:55:20|||||||||3
1625846160000|2021-07-09 15:56:00|15782.6|15778.6|15781.6|15777.6|15782.6|15778.6|15781.6|15777.6|12
1625846180000|2021-07-09 15:56:20|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|2
1625846200000|2021-07-09 15:56:40|15781.1|15777.1|15782.1|15778.1|15782.1|15778.1|15781.1|15777.1|3
1625846210000|2021-07-09 15:56:50|15781.1|15777.1|15780.6|15776.6|15781.1|15777.1|15780.6|15776.6|4
1625846220000|2021-07-09 15:57:00|||||||||1
1625846230000|2021-07-09 15:57:10|||||||||1
1625846240000|2021-07-09 15:57:20|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|5
1625846250000|2021-07-09 15:57:30|||||||||3
1625846270000|2021-07-09 15:57:50|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|4
1625846300000|2021-07-09 15:58:20|||||||||3
1625846320000|2021-07-09 15:58:40|15780.1|15776.1|15777.1|15773.1|15780.1|15776.1|15777.1|15773.1|8
1625846330000|2021-07-09 15:58:50|15776.6|15772.6|15779.1|15775.1|15779.1|15775.1|15776.6|15772.6|8
1625846360000|2021-07-09 15:59:20|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625846400000|2021-07-09 16:00:00|||||||||1
1625846410000|2021-07-09 16:00:10|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|2
1625846450000|2021-07-09 16:00:50|15779.6|15775.6|15779.1|15775.1|15779.6|15775.6|15779.1|15775.1|2
1625846470000|2021-07-09 16:01:10|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|1
1625846500000|2021-07-09 16:01:40|15781.6|15777.6|15782.1|15778.1|15782.1|15778.1|15781.6|15777.6|3
1625846510000|2021-07-09 16:01:50|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|1
1625846580000|2021-07-09 16:03:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1625846620000|2021-07-09 16:03:40|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|2
1625846650000|2021-07-09 16:04:10|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1625846750000|2021-07-09 16:05:50|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|2
1625846790000|2021-07-09 16:06:30|15786.6|15782.6|15787.1|15783.1|15787.1|15783.1|15786.6|15782.6|2
1625846810000|2021-07-09 16:06:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1625846820000|2021-07-09 16:07:00|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|2
1625846920000|2021-07-09 16:08:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1625846930000|2021-07-09 16:08:50|||||||||1
1625846940000|2021-07-09 16:09:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1625846970000|2021-07-09 16:09:30|15786.6|15782.6|15786.1|15782.1|15786.6|15782.6|15786.1|15782.1|2
1625846980000|2021-07-09 16:09:40|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1625847040000|2021-07-09 16:10:40|||||||||1
1625847100000|2021-07-09 16:11:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1625847120000|2021-07-09 16:12:00|||||||||4
1625847210000|2021-07-09 16:13:30|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1625847270000|2021-07-09 16:14:30|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1625847300000|2021-07-09 16:15:00|15789.6|15785.6|15791.6|15787.6|15791.6|15787.6|15789.6|15785.6|4
1625847310000|2021-07-09 16:15:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|2
1625847340000|2021-07-09 16:15:40|15792.1|15788.1|15792.6|15788.6|15792.6|15788.6|15792.1|15788.1|2
1625847370000|2021-07-09 16:16:10|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1625847380000|2021-07-09 16:16:20|||||||||2
1625847390000|2021-07-09 16:16:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|3
1625847400000|2021-07-09 16:16:40|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|2
1625847420000|2021-07-09 16:17:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|2
1625847460000|2021-07-09 16:17:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|6
1625847470000|2021-07-09 16:17:50|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|14
1625847480000|2021-07-09 16:18:00|15793.1|15789.1|15794.6|15790.6|15794.6|15790.6|15793.1|15789.1|5
1625847510000|2021-07-09 16:18:30|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625847520000|2021-07-09 16:18:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1625847530000|2021-07-09 16:18:50|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625847560000|2021-07-09 16:19:20|||||||||1
1625847580000|2021-07-09 16:19:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|4
1625847600000|2021-07-09 16:20:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625847650000|2021-07-09 16:20:50|15794.6|15790.6|15794.1|15790.1|15794.6|15790.6|15794.1|15790.1|3
1625847670000|2021-07-09 16:21:10|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1625847680000|2021-07-09 16:21:20|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|5
1625847690000|2021-07-09 16:21:30|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|7
1625847700000|2021-07-09 16:21:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|2
1625847710000|2021-07-09 16:21:50|15797.1|15793.1|15797.6|15793.6|15797.6|15793.6|15797.1|15793.1|10
1625847720000|2021-07-09 16:22:00|15798.1|15794.1|15799.1|15795.1|15799.1|15795.1|15797.1|15793.1|27
1625847730000|2021-07-09 16:22:10|15796.6|15792.6|15798.1|15794.1|15799.6|15795.6|15796.6|15792.6|18
1625847740000|2021-07-09 16:22:20|15797.6|15793.6|15799.6|15795.6|15799.6|15795.6|15797.1|15793.1|19
1625847750000|2021-07-09 16:22:30|15798.6|15794.6|15796.1|15792.1|15798.6|15794.6|15796.1|15792.1|5
1625847760000|2021-07-09 16:22:40|15795.6|15791.6|15799.6|15795.6|15799.6|15795.6|15795.6|15791.6|33
1625847770000|2021-07-09 16:22:50|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|10
1625847780000|2021-07-09 16:23:00|15799.1|15795.1|15798.6|15794.6|15799.1|15795.1|15798.6|15794.6|7
1625847790000|2021-07-09 16:23:10|15799.1|15795.1|15799.6|15795.6|15799.6|15795.6|15799.1|15795.1|5
1625847800000|2021-07-09 16:23:20|15800.1|15796.1|15800.6|15796.6|15800.6|15796.6|15800.1|15796.1|12
1625847820000|2021-07-09 16:23:40|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1625847840000|2021-07-09 16:24:00|||||||||1
1625847850000|2021-07-09 16:24:10|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1625847880000|2021-07-09 16:24:40|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1625847920000|2021-07-09 16:25:20|15797.6|15793.6|15799.6|15795.6|15799.6|15795.6|15797.6|15793.6|3
1625847950000|2021-07-09 16:25:50|15798.6|15794.6|15799.6|15795.6|15799.6|15795.6|15798.6|15794.6|4
1625847960000|2021-07-09 16:26:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625848000000|2021-07-09 16:26:40|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1625848020000|2021-07-09 16:27:00|||||||||1
1625848030000|2021-07-09 16:27:10|15798.6|15794.6|15797.6|15793.6|15798.6|15794.6|15797.6|15793.6|20
1625848040000|2021-07-09 16:27:20|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1625848050000|2021-07-09 16:27:30|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|10
1625848070000|2021-07-09 16:27:50|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1625848090000|2021-07-09 16:28:10|||||||||1
1625848100000|2021-07-09 16:28:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|3
1625848120000|2021-07-09 16:28:40|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|2
1625848130000|2021-07-09 16:28:50|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625848140000|2021-07-09 16:29:00|||||||||1
1625848150000|2021-07-09 16:29:10|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|2
1625848160000|2021-07-09 16:29:20|||||||||1
1625848220000|2021-07-09 16:30:20|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625848240000|2021-07-09 16:30:40|||||||||10
1625848260000|2021-07-09 16:31:00|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|11
1625848310000|2021-07-09 16:31:50|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|2
1625848420000|2021-07-09 16:33:40|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|2
1625848440000|2021-07-09 16:34:00|||||||||1
1625848590000|2021-07-09 16:36:30|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1625848640000|2021-07-09 16:37:20|||||||||2
1625848690000|2021-07-09 16:38:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1625848750000|2021-07-09 16:39:10|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1625848800000|2021-07-09 16:40:00|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1625848880000|2021-07-09 16:41:20|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|2
1625848910000|2021-07-09 16:41:50|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1625848980000|2021-07-09 16:43:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|2
1625849020000|2021-07-09 16:43:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1625849030000|2021-07-09 16:43:50|||||||||1
1625849040000|2021-07-09 16:44:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|3
1625849060000|2021-07-09 16:44:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625849070000|2021-07-09 16:44:30|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625849140000|2021-07-09 16:45:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625849170000|2021-07-09 16:46:10|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|10
1625849300000|2021-07-09 16:48:20|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1625849370000|2021-07-09 16:49:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|2
1625849520000|2021-07-09 16:52:00|15791.1|15787.1|15790.6|15786.6|15791.1|15787.1|15790.6|15786.6|11
1625849580000|2021-07-09 16:53:00|15788.6|15784.6|15787.6|15783.6|15788.6|15784.6|15787.6|15783.6|3
1625849590000|2021-07-09 16:53:10|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|8
1625849630000|2021-07-09 16:53:50|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|3
1625849640000|2021-07-09 16:54:00|||||||||3
1625849740000|2021-07-09 16:55:40|||||||||2
1625849790000|2021-07-09 16:56:30|||||||||1
1625849800000|2021-07-09 16:56:40|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|8
1625849820000|2021-07-09 16:57:00|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|10
1625849840000|2021-07-09 16:57:20|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1625849870000|2021-07-09 16:57:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1625849880000|2021-07-09 16:58:00|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|2
1625849900000|2021-07-09 16:58:20|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|3
1625849940000|2021-07-09 16:59:00|15785.1|15781.1|15785.1|15781.1|15786.6|15782.6|15785.1|15781.1|9
1625849950000|2021-07-09 16:59:10|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625849960000|2021-07-09 16:59:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|9
1625849970000|2021-07-09 16:59:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|6
1625849980000|2021-07-09 16:59:40|||||||||3
1625850050000|2021-07-09 17:00:50|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|3
1625850090000|2021-07-09 17:01:30|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625850170000|2021-07-09 17:02:50|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|3
1625850190000|2021-07-09 17:03:10|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1625850290000|2021-07-09 17:04:50|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1625850320000|2021-07-09 17:05:20|||||||||2
1625850370000|2021-07-09 17:06:10|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1625850420000|2021-07-09 17:07:00|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|2
1625850460000|2021-07-09 17:07:40|||||||||1
1625850470000|2021-07-09 17:07:50|15784.1|15780.1|15783.6|15779.6|15784.1|15780.1|15783.6|15779.6|15
1625850530000|2021-07-09 17:08:50|||||||||3
1625850590000|2021-07-09 17:09:50|15782.6|15778.6|15782.1|15778.1|15782.6|15778.6|15782.1|15778.1|4
1625850600000|2021-07-09 17:10:00|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|7
1625850680000|2021-07-09 17:11:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|4
1625850860000|2021-07-09 17:14:20|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1625850940000|2021-07-09 17:15:40|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|10
1625850970000|2021-07-09 17:16:10|||||||||5
1625850980000|2021-07-09 17:16:20|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|5
1625851000000|2021-07-09 17:16:40|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|6
1625851010000|2021-07-09 17:16:50|||||||||16
1625851060000|2021-07-09 17:17:40|15780.6|15776.6|15780.1|15776.1|15780.6|15776.6|15780.1|15776.1|13
1625851070000|2021-07-09 17:17:50|15779.1|15775.1|15778.6|15774.6|15779.1|15775.1|15778.6|15774.6|24
1625851080000|2021-07-09 17:18:00|15777.6|15773.6|15777.1|15773.1|15777.6|15773.6|15777.1|15773.1|27
1625851100000|2021-07-09 17:18:20|15776.6|15772.6|15775.6|15771.6|15776.6|15772.6|15775.6|15771.6|24
1625851110000|2021-07-09 17:18:30|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|5
1625851120000|2021-07-09 17:18:40|15778.6|15774.6|15775.1|15771.1|15778.6|15774.6|15775.1|15771.1|9
1625851140000|2021-07-09 17:19:00|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|1
1625851160000|2021-07-09 17:19:20|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|15779.6|15775.6|1
1625851310000|2021-07-09 17:21:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|5
1625851320000|2021-07-09 17:22:00|15782.1|15778.1|15781.6|15777.6|15782.1|15778.1|15781.6|15777.6|4
1625851410000|2021-07-09 17:23:30|15780.6|15776.6|15779.6|15775.6|15780.6|15776.6|15779.6|15775.6|21
1625851480000|2021-07-09 17:24:40|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|2
1625851510000|2021-07-09 17:25:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1625851540000|2021-07-09 17:25:40|15784.6|15780.6|15784.6|15780.6|15785.1|15781.1|15784.6|15780.6|5
1625851580000|2021-07-09 17:26:20|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1625851590000|2021-07-09 17:26:30|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|2
1625851680000|2021-07-09 17:28:00|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625851770000|2021-07-09 17:29:30|||||||||1
1625851870000|2021-07-09 17:31:10|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1625851880000|2021-07-09 17:31:20|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1625851890000|2021-07-09 17:31:30|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|3
1625851910000|2021-07-09 17:31:50|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|5
1625851950000|2021-07-09 17:32:30|||||||||1
1625852060000|2021-07-09 17:34:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1625852220000|2021-07-09 17:37:00|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|3
1625852330000|2021-07-09 17:38:50|||||||||2
1625852370000|2021-07-09 17:39:30|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1625852400000|2021-07-09 17:40:00|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1625852410000|2021-07-09 17:40:10|||||||||1
1625852430000|2021-07-09 17:40:30|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1625852470000|2021-07-09 17:41:10|||||||||2
1625852670000|2021-07-09 17:44:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1625852760000|2021-07-09 17:46:00|||||||||1
1625852800000|2021-07-09 17:46:40|15789.6|15785.6|15790.1|15786.1|15790.1|15786.1|15789.6|15785.6|11
1625852930000|2021-07-09 17:48:50|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1625853010000|2021-07-09 17:50:10|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|11
1625853070000|2021-07-09 17:51:10|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|5
1625853120000|2021-07-09 17:52:00|||||||||1
1625853350000|2021-07-09 17:55:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|1
1625853360000|2021-07-09 17:56:00|15786.6|15782.6|15785.6|15781.6|15786.6|15782.6|15785.6|15781.6|10
1625853400000|2021-07-09 17:56:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1625853410000|2021-07-09 17:56:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|6
1625853420000|2021-07-09 17:57:00|||||||||2
1625853430000|2021-07-09 17:57:10|15788.1|15784.1|15788.6|15784.6|15788.6|15784.6|15788.1|15784.1|3
1625853460000|2021-07-09 17:57:40|||||||||3
1625853470000|2021-07-09 17:57:50|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|1
1625853480000|2021-07-09 17:58:00|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1625853550000|2021-07-09 17:59:10|||||||||1
1625853600000|2021-07-09 18:00:00|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|7
1625853630000|2021-07-09 18:00:30|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|3
1625853650000|2021-07-09 18:00:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1625853660000|2021-07-09 18:01:00|15789.1|15785.1|15789.6|15785.6|15789.6|15785.6|15789.1|15785.1|4
1625853720000|2021-07-09 18:02:00|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|1
1625853830000|2021-07-09 18:03:50|||||||||1
1625853840000|2021-07-09 18:04:00|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|3
1625853900000|2021-07-09 18:05:00|15788.1|15784.1|15787.1|15783.1|15788.1|15784.1|15787.1|15783.1|4
1625853920000|2021-07-09 18:05:20|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|5
1625853990000|2021-07-09 18:06:30|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1625854010000|2021-07-09 18:06:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|1
1625854050000|2021-07-09 18:07:30|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1625854080000|2021-07-09 18:08:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|2
1625854090000|2021-07-09 18:08:10|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1625854120000|2021-07-09 18:08:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1625854130000|2021-07-09 18:08:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1625854140000|2021-07-09 18:09:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|6
1625854250000|2021-07-09 18:10:50|15793.1|15789.1|15792.1|15788.1|15793.1|15789.1|15792.1|15788.1|4
1625854290000|2021-07-09 18:11:30|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625854350000|2021-07-09 18:12:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|2
1625854420000|2021-07-09 18:13:40|||||||||1
1625854470000|2021-07-09 18:14:30|||||||||3
1625854480000|2021-07-09 18:14:40|15795.6|15791.6|15796.1|15792.1|15796.1|15792.1|15795.6|15791.6|2
1625854540000|2021-07-09 18:15:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|1
1625854610000|2021-07-09 18:16:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1625854640000|2021-07-09 18:17:20|15797.1|15793.1|15796.1|15792.1|15797.1|15793.1|15796.1|15792.1|3
1625854660000|2021-07-09 18:17:40|15795.6|15791.6|15795.1|15791.1|15795.6|15791.6|15795.1|15791.1|3
1625854670000|2021-07-09 18:17:50|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1625854690000|2021-07-09 18:18:10|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|2
1625854710000|2021-07-09 18:18:30|||||||||1
1625854760000|2021-07-09 18:19:20|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625854780000|2021-07-09 18:19:40|15798.1|15794.1|15797.6|15793.6|15798.1|15794.1|15797.6|15793.6|6
1625854850000|2021-07-09 18:20:50|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625854860000|2021-07-09 18:21:00|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|3
1625854960000|2021-07-09 18:22:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|3
1625855060000|2021-07-09 18:24:20|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|2
1625855130000|2021-07-09 18:25:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|3
1625855210000|2021-07-09 18:26:50|||||||||2
1625855260000|2021-07-09 18:27:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625855280000|2021-07-09 18:28:00|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|6
1625855290000|2021-07-09 18:28:10|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625855300000|2021-07-09 18:28:20|||||||||1
1625855330000|2021-07-09 18:28:50|15796.6|15792.6|15796.1|15792.1|15796.6|15792.6|15796.1|15792.1|4
1625855340000|2021-07-09 18:29:00|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|2
1625855380000|2021-07-09 18:29:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625855420000|2021-07-09 18:30:20|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|10
1625855430000|2021-07-09 18:30:30|||||||||1
1625855450000|2021-07-09 18:30:50|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625855460000|2021-07-09 18:31:00|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625855510000|2021-07-09 18:31:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|2
1625855580000|2021-07-09 18:33:00|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625855620000|2021-07-09 18:33:40|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1625855680000|2021-07-09 18:34:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|12
1625855700000|2021-07-09 18:35:00|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1625855720000|2021-07-09 18:35:20|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1625855730000|2021-07-09 18:35:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|3
1625855740000|2021-07-09 18:35:40|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|2
1625855840000|2021-07-09 18:37:20|15799.1|15795.1|15798.6|15794.6|15799.1|15795.1|15798.6|15794.6|4
1625855870000|2021-07-09 18:37:50|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1625855950000|2021-07-09 18:39:10|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|3
1625856020000|2021-07-09 18:40:20|15799.6|15795.6|15799.1|15795.1|15800.6|15796.6|15799.1|15795.1|16
1625856030000|2021-07-09 18:40:30|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|2
1625856120000|2021-07-09 18:42:00|15798.6|15794.6|15798.1|15794.1|15798.6|15794.6|15798.1|15794.1|5
1625856150000|2021-07-09 18:42:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625856180000|2021-07-09 18:43:00|15800.1|15796.1|15798.6|15794.6|15800.1|15796.1|15798.6|15794.6|2
1625856190000|2021-07-09 18:43:10|||||||||2
1625856230000|2021-07-09 18:43:50|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1625856240000|2021-07-09 18:44:00|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1625856290000|2021-07-09 18:44:50|||||||||1
1625856340000|2021-07-09 18:45:40|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|2
1625856350000|2021-07-09 18:45:50|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1625856410000|2021-07-09 18:46:50|||||||||1
1625856420000|2021-07-09 18:47:00|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1625856450000|2021-07-09 18:47:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|3
1625856610000|2021-07-09 18:50:10|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|3
1625856650000|2021-07-09 18:50:50|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|3
1625856660000|2021-07-09 18:51:00|15800.1|15796.1|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|3
1625856670000|2021-07-09 18:51:10|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|7
1625856680000|2021-07-09 18:51:20|||||||||2
1625856720000|2021-07-09 18:52:00|||||||||3
1625856770000|2021-07-09 18:52:50|||||||||10
1625856780000|2021-07-09 18:53:00|15801.1|15797.1|15799.1|15795.1|15801.1|15797.1|15799.1|15795.1|6
1625856800000|2021-07-09 18:53:20|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|2
1625856810000|2021-07-09 18:53:30|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|11
1625856820000|2021-07-09 18:53:40|||||||||1
1625856850000|2021-07-09 18:54:10|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|2
1625856900000|2021-07-09 18:55:00|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1625857010000|2021-07-09 18:56:50|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|2
1625857020000|2021-07-09 18:57:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|2
1625857060000|2021-07-09 18:57:40|||||||||12
1625857070000|2021-07-09 18:57:50|15800.1|15796.1|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|11
1625857120000|2021-07-09 18:58:40|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1625857130000|2021-07-09 18:58:50|15801.1|15797.1|15802.1|15798.1|15802.1|15798.1|15800.6|15796.6|9
1625857140000|2021-07-09 18:59:00|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|2
1625857150000|2021-07-09 18:59:10|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|4
1625857160000|2021-07-09 18:59:20|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|10
1625857170000|2021-07-09 18:59:30|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1625857180000|2021-07-09 18:59:40|15800.1|15796.1|15800.1|15796.1|15801.6|15797.6|15800.1|15796.1|11
1625857190000|2021-07-09 18:59:50|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|2
1625857200000|2021-07-09 19:00:00|15800.6|15796.6|15798.6|15794.6|15800.6|15796.6|15798.6|15794.6|7
1625857210000|2021-07-09 19:00:10|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|3
1625857230000|2021-07-09 19:00:30|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|2
1625857260000|2021-07-09 19:01:00|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|2
1625857320000|2021-07-09 19:02:00|15801.6|15797.6|15800.1|15796.1|15801.6|15797.6|15800.1|15796.1|6
1625857370000|2021-07-09 19:02:50|15802.1|15798.1|15800.6|15796.6|15802.1|15798.1|15800.6|15796.6|4
1625857400000|2021-07-09 19:03:20|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|15799.6|15795.6|1
1625857420000|2021-07-09 19:03:40|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1625857530000|2021-07-09 19:05:30|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|2
1625857570000|2021-07-09 19:06:10|15801.6|15797.6|15801.1|15797.1|15801.6|15797.6|15801.1|15797.1|5
1625857590000|2021-07-09 19:06:30|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|7
1625857620000|2021-07-09 19:07:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|3
1625857690000|2021-07-09 19:08:10|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1625857720000|2021-07-09 19:08:40|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|3
1625857750000|2021-07-09 19:09:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1625857800000|2021-07-09 19:10:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1625857810000|2021-07-09 19:10:10|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|3
1625857820000|2021-07-09 19:10:20|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|1
1625857910000|2021-07-09 19:11:50|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|2
1625857920000|2021-07-09 19:12:00|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|2
1625857930000|2021-07-09 19:12:10|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1625858020000|2021-07-09 19:13:40|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|4
1625858160000|2021-07-09 19:16:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|1
1625858220000|2021-07-09 19:17:00|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|2
1625858230000|2021-07-09 19:17:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|2
1625858290000|2021-07-09 19:18:10|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|1
1625858360000|2021-07-09 19:19:20|15804.6|15800.6|15804.1|15800.1|15804.6|15800.6|15804.1|15800.1|12
1625858370000|2021-07-09 19:19:30|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|15804.6|15800.6|5
1625858400000|2021-07-09 19:20:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|2
1625858520000|2021-07-09 19:22:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625858530000|2021-07-09 19:22:10|||||||||3
1625858780000|2021-07-09 19:26:20|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|2
1625858820000|2021-07-09 19:27:00|15800.1|15796.1|15798.1|15794.1|15800.1|15796.1|15798.1|15794.1|6
1625858940000|2021-07-09 19:29:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625859120000|2021-07-09 19:32:00|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|7
1625859180000|2021-07-09 19:33:00|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1625859190000|2021-07-09 19:33:10|15795.6|15791.6|15794.6|15790.6|15795.6|15791.6|15794.6|15790.6|2
1625859200000|2021-07-09 19:33:20|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1625859220000|2021-07-09 19:33:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1625859320000|2021-07-09 19:35:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|2
1625859330000|2021-07-09 19:35:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1625859340000|2021-07-09 19:35:40|||||||||1
1625859350000|2021-07-09 19:35:50|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|8
1625859420000|2021-07-09 19:37:00|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|4
1625859510000|2021-07-09 19:38:30|||||||||1
1625859520000|2021-07-09 19:38:40|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625859580000|2021-07-09 19:39:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1625859670000|2021-07-09 19:41:10|||||||||1
1625859690000|2021-07-09 19:41:30|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1625859720000|2021-07-09 19:42:00|15792.1|15788.1|15793.6|15789.6|15793.6|15789.6|15790.6|15786.6|13
1625859750000|2021-07-09 19:42:30|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|5
1625859790000|2021-07-09 19:43:10|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|4
1625859800000|2021-07-09 19:43:20|||||||||4
1625859910000|2021-07-09 19:45:10|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|2
1625859940000|2021-07-09 19:45:40|15789.1|15785.1|15789.6|15785.6|15789.6|15785.6|15789.1|15785.1|3
1625859960000|2021-07-09 19:46:00|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|4
1625859980000|2021-07-09 19:46:20|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1625859990000|2021-07-09 19:46:30|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15786.6|15782.6|9
1625860020000|2021-07-09 19:47:00|15788.6|15784.6|15787.6|15783.6|15788.6|15784.6|15787.6|15783.6|10
1625860050000|2021-07-09 19:47:30|15788.6|15784.6|15789.1|15785.1|15789.1|15785.1|15788.6|15784.6|9
1625860060000|2021-07-09 19:47:40|||||||||1
1625860080000|2021-07-09 19:48:00|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|4
1625860140000|2021-07-09 19:49:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|3
1625860170000|2021-07-09 19:49:30|15794.6|15790.6|15796.6|15792.6|15796.6|15792.6|15794.6|15790.6|8
1625860190000|2021-07-09 19:49:50|||||||||4
1625860200000|2021-07-09 19:50:00|15794.6|15790.6|15798.6|15794.6|15798.6|15794.6|15794.6|15790.6|18
1625860210000|2021-07-09 19:50:10|15799.1|15795.1|15797.6|15793.6|15799.6|15795.6|15797.6|15793.6|6
1625860240000|2021-07-09 19:50:40|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|4
1625860330000|2021-07-09 19:52:10|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1625860340000|2021-07-09 19:52:20|15796.1|15792.1|15794.6|15790.6|15796.1|15792.1|15794.1|15790.1|18
1625860350000|2021-07-09 19:52:30|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|4
1625860380000|2021-07-09 19:53:00|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625860440000|2021-07-09 19:54:00|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|3
1625860510000|2021-07-09 19:55:10|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625860530000|2021-07-09 19:55:30|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1625860550000|2021-07-09 19:55:50|15794.6|15790.6|15794.1|15790.1|15794.6|15790.6|15794.1|15790.1|4
1625860560000|2021-07-09 19:56:00|||||||||1
1625860610000|2021-07-09 19:56:50|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|3
1625860620000|2021-07-09 19:57:00|15791.6|15787.6|15791.1|15787.1|15791.6|15787.6|15791.1|15787.1|20
1625860640000|2021-07-09 19:57:20|15792.1|15788.1|15790.6|15786.6|15792.1|15788.1|15790.6|15786.6|4
1625860660000|2021-07-09 19:57:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|1
1625860680000|2021-07-09 19:58:00|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|1
1625860700000|2021-07-09 19:58:20|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|2
1625860710000|2021-07-09 19:58:30|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|1
1625860720000|2021-07-09 19:58:40|15790.6|15786.6|15788.6|15784.6|15790.6|15786.6|15788.6|15784.6|3
1625860730000|2021-07-09 19:58:50|15789.6|15785.6|15790.1|15786.1|15790.1|15786.1|15789.6|15785.6|3
1625860740000|2021-07-09 19:59:00|15790.6|15786.6|15791.1|15787.1|15791.1|15787.1|15790.6|15786.6|8
1625860750000|2021-07-09 19:59:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1625860760000|2021-07-09 19:59:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|5
1625860770000|2021-07-09 19:59:30|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|2
1625860790000|2021-07-09 19:59:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|5
1625860800000|2021-07-09 20:00:00|15792.1|15788.1|15790.1|15786.1|15792.1|15788.1|15790.1|15786.1|2
1625860820000|2021-07-09 20:00:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|2
1625860850000|2021-07-09 20:00:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|1
1625860910000|2021-07-09 20:01:50|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|2
1625860920000|2021-07-09 20:02:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|1
1625860930000|2021-07-09 20:02:10|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|5
1625860970000|2021-07-09 20:02:50|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1625861010000|2021-07-09 20:03:30|15795.1|15791.1|15796.1|15792.1|15796.1|15792.1|15795.1|15791.1|10
1625861020000|2021-07-09 20:03:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|1
1625861040000|2021-07-09 20:04:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1625861070000|2021-07-09 20:04:30|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|1
1625861160000|2021-07-09 20:06:00|||||||||1
1625861250000|2021-07-09 20:07:30|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|1
1625861260000|2021-07-09 20:07:40|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|2
1625861270000|2021-07-09 20:07:50|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|15796.1|15792.1|2
1625861330000|2021-07-09 20:08:50|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|3
1625861350000|2021-07-09 20:09:10|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|1
1625861370000|2021-07-09 20:09:30|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|7
1625861420000|2021-07-09 20:10:20|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|16
1625861430000|2021-07-09 20:10:30|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1625861450000|2021-07-09 20:10:50|||||||||1
1625861520000|2021-07-09 20:12:00|15796.6|15792.6|15798.1|15794.1|15798.1|15794.1|15796.6|15792.6|2
1625861530000|2021-07-09 20:12:10|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1625861550000|2021-07-09 20:12:30|||||||||1
1625861560000|2021-07-09 20:12:40|||||||||1
1625861580000|2021-07-09 20:13:00|||||||||1
1625861600000|2021-07-09 20:13:20|15797.6|15793.6|15798.1|15794.1|15798.6|15794.6|15797.6|15793.6|3
1625861620000|2021-07-09 20:13:40|||||||||1
1625861630000|2021-07-09 20:13:50|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1625861640000|2021-07-09 20:14:00|15797.6|15793.6|15798.6|15794.6|15798.6|15794.6|15797.6|15793.6|3
1625861660000|2021-07-09 20:14:20|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|1
1625861680000|2021-07-09 20:14:40|15799.1|15795.1|15800.6|15796.6|15800.6|15796.6|15799.1|15795.1|8
1625861750000|2021-07-09 20:15:50|15796.1|15792.1|15796.6|15792.6|15796.6|15792.6|15796.1|15792.1|6
1625861790000|2021-07-09 20:16:30|||||||||12
1625861910000|2021-07-09 20:18:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|2
1625862040000|2021-07-09 20:20:40|15793.1|15789.1|15792.6|15788.6|15793.1|15789.1|15792.6|15788.6|2
1625862050000|2021-07-09 20:20:50|15790.1|15786.1|15789.1|15785.1|15790.1|15786.1|15789.1|15785.1|5
1625862140000|2021-07-09 20:22:20|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|9
1625862160000|2021-07-09 20:22:40|||||||||12
1625862170000|2021-07-09 20:22:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|3
1625862480000|2021-07-09 20:28:00|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|16
1625862520000|2021-07-09 20:28:40|||||||||9
1625862530000|2021-07-09 20:28:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|1
1625862540000|2021-07-09 20:29:00|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|3
1625862600000|2021-07-09 20:30:00|15791.6|15787.6|15791.1|15787.1|15791.6|15787.6|15791.1|15787.1|4
1625862610000|2021-07-09 20:30:10|15790.1|15786.1|15789.6|15785.6|15790.1|15786.1|15789.6|15785.6|9
1625862630000|2021-07-09 20:30:30|15788.6|15784.6|15786.6|15782.6|15788.6|15784.6|15786.6|15782.6|6
1625862670000|2021-07-09 20:31:10|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625862680000|2021-07-09 20:31:20|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1625863100000|2021-07-09 20:38:20|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1625863470000|2021-07-09 20:44:30|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|18
1625863910000|2021-07-09 20:51:50|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|4
1625864220000|2021-07-09 20:57:00|||||||||2
1625864280000|2021-07-09 20:58:00|15779.1|15775.1|15769.6|15765.6|15779.1|15775.1|15769.6|15765.6|28
1625864390000|2021-07-09 20:59:50|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|7
1625864400000|2021-07-09 21:00:00|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|15775.6|15757.6|0
1626040920000|2021-07-11 22:02:00|15781.5|15763.5|15780.8|15762.8|15781.5|15763.5|15780.8|15762.8|0
1626040930000|2021-07-11 22:02:10|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|0
1626040940000|2021-07-11 22:02:20|15780.4|15762.4|15780.8|15762.8|15780.8|15762.8|15780.4|15762.4|0
1626040950000|2021-07-11 22:02:30|15781.1|15763.1|15780.8|15762.8|15781.4|15763.4|15780.8|15762.8|0
1626040960000|2021-07-11 22:02:40|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|15780.1|15762.1|0
1626040970000|2021-07-11 22:02:50|15779.5|15761.5|15778.9|15760.9|15779.8|15761.8|15778.9|15760.9|0
1626040980000|2021-07-11 22:03:00|15778.2|15760.2|15778.9|15760.9|15778.9|15760.9|15778.2|15760.2|0
1626040990000|2021-07-11 22:03:10|15778.5|15760.5|15778.9|15760.9|15778.9|15760.9|15778.5|15760.5|0
1626041000000|2021-07-11 22:03:20|15778.5|15760.5|15778.9|15760.9|15778.9|15760.9|15778.2|15760.2|0
1626041010000|2021-07-11 22:03:30|15778.5|15760.5|15779.5|15761.5|15779.5|15761.5|15778.5|15760.5|0
1626041020000|2021-07-11 22:03:40|15779.8|15761.8|15780.1|15762.1|15780.1|15762.1|15779.8|15761.8|0
1626041040000|2021-07-11 22:04:00|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|15780.1|15762.1|0
1626041050000|2021-07-11 22:04:10|15780.4|15762.4|15780.8|15762.8|15780.8|15762.8|15780.1|15762.1|0
1626041060000|2021-07-11 22:04:20|15780.1|15762.1|15780.8|15762.8|15780.8|15762.8|15780.1|15762.1|0
1626041070000|2021-07-11 22:04:30|15781.1|15763.1|15781.4|15763.4|15781.4|15763.4|15781.1|15763.1|0
1626041090000|2021-07-11 22:04:50|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|15780.8|15762.8|0
1626041110000|2021-07-11 22:05:10|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1626041120000|2021-07-11 22:05:20|15781.1|15763.1|15780.8|15762.8|15781.1|15763.1|15780.8|15762.8|0
1626041140000|2021-07-11 22:05:40|15780.4|15762.4|15780.1|15762.1|15780.4|15762.4|15780.1|15762.1|0
1626041160000|2021-07-11 22:06:00|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|0
1626041180000|2021-07-11 22:06:20|15781.6|15763.6|15781.3|15763.3|15781.9|15763.9|15781.3|15763.3|0
1626041220000|2021-07-11 22:07:00|15781|15763|15781|15763|15781.3|15763.3|15780.7|15762.7|0
1626041230000|2021-07-11 22:07:10|15780.7|15762.7|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626041250000|2021-07-11 22:07:30|15780.3|15762.3|15780|15762|15780.3|15762.3|15780|15762|0
1626041270000|2021-07-11 22:07:50|15779.4|15761.4|15778.8|15760.8|15779.4|15761.4|15778.8|15760.8|0
1626041280000|2021-07-11 22:08:00|15779.1|15761.1|15779.4|15761.4|15779.4|15761.4|15778.8|15760.8|0
1626041290000|2021-07-11 22:08:10|15779.1|15761.1|15778.8|15760.8|15779.4|15761.4|15778.8|15760.8|0
1626041310000|2021-07-11 22:08:30|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|0
1626041340000|2021-07-11 22:09:00|15780|15762|15780.3|15762.3|15780.3|15762.3|15780|15762|0
1626041350000|2021-07-11 22:09:10|15780.7|15762.7|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626041360000|2021-07-11 22:09:20|15781|15763|15781.3|15763.3|15781.3|15763.3|15780.7|15762.7|0
1626041370000|2021-07-11 22:09:30|15781|15763|15781|15763|15781.3|15763.3|15781|15763|0
1626041380000|2021-07-11 22:09:40|15780.7|15762.7|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626041400000|2021-07-11 22:10:00|15781|15763|15781.3|15763.3|15781.3|15763.3|15781|15763|0
1626041410000|2021-07-11 22:10:10|15781|15763|15781|15763|15781|15763|15781|15763|0
1626041420000|2021-07-11 22:10:20|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1626041470000|2021-07-11 22:11:10|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1626041490000|2021-07-11 22:11:30|15780|15762|15780|15762|15780|15762|15780|15762|0
1626041500000|2021-07-11 22:11:40|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|15779.4|15761.4|0
1626041510000|2021-07-11 22:11:50|15778.8|15760.8|15779.4|15761.4|15779.4|15761.4|15778.8|15760.8|0
1626041540000|2021-07-11 22:12:20|15779.2|15761.2|15778.6|15760.6|15779.2|15761.2|15778.6|15760.6|0
1626041550000|2021-07-11 22:12:30|15778.9|15760.9|15779.2|15761.2|15779.2|15761.2|15778.9|15760.9|0
1626041570000|2021-07-11 22:12:50|15778.6|15760.6|15779.2|15761.2|15779.2|15761.2|15778.6|15760.6|0
1626041630000|2021-07-11 22:13:50|15779.5|15761.5|15779.9|15761.9|15779.9|15761.9|15779.5|15761.5|0
1626041700000|2021-07-11 22:15:00|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.2|15762.2|0
1626041720000|2021-07-11 22:15:20|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|0
1626041750000|2021-07-11 22:15:50|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|15781.4|15763.4|0
1626041760000|2021-07-11 22:16:00|15781.8|15763.8|15781.1|15763.1|15781.8|15763.8|15781.1|15763.1|0
1626041790000|2021-07-11 22:16:30|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|15780.5|15762.5|0
1626041830000|2021-07-11 22:17:10|15780.8|15762.8|15781.1|15763.1|15781.1|15763.1|15780.8|15762.8|0
1626041850000|2021-07-11 22:17:30|15781.4|15763.4|15781.8|15763.8|15781.8|15763.8|15781.4|15763.4|0
1626041880000|2021-07-11 22:18:00|15782.4|15764.4|15783|15765|15783|15765|15782.4|15764.4|0
1626041910000|2021-07-11 22:18:30|15782.7|15764.7|15782.4|15764.4|15782.7|15764.7|15782.4|15764.4|0
1626041930000|2021-07-11 22:18:50|15782.7|15764.7|15783|15765|15783|15765|15782.7|15764.7|0
1626041950000|2021-07-11 22:19:10|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|0
1626041970000|2021-07-11 22:19:30|15782.7|15764.7|15783|15765|15783|15765|15782.7|15764.7|0
1626042040000|2021-07-11 22:20:40|15783.7|15765.7|15784.3|15766.3|15784.3|15766.3|15783.7|15765.7|0
1626042070000|2021-07-11 22:21:10|15784|15766|15784.3|15766.3|15784.3|15766.3|15783.7|15765.7|0
1626042080000|2021-07-11 22:21:20|15788.8|15770.8|15788.5|15770.5|15788.8|15770.8|15788.5|15770.5|0
1626042090000|2021-07-11 22:21:30|15788.2|15770.2|15788.2|15770.2|15788.8|15770.8|15788.2|15770.2|0
1626042130000|2021-07-11 22:22:10|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|0
1626042160000|2021-07-11 22:22:40|15787.2|15769.2|15787.2|15769.2|15787.5|15769.5|15787.2|15769.2|0
1626042170000|2021-07-11 22:22:50|15787.5|15769.5|15786.9|15768.9|15787.5|15769.5|15786.9|15768.9|0
1626042180000|2021-07-11 22:23:00|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|0
1626042270000|2021-07-11 22:24:30|15787.2|15769.2|15786.9|15768.9|15787.2|15769.2|15786.9|15768.9|0
1626042300000|2021-07-11 22:25:00|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|0
1626042320000|2021-07-11 22:25:20|15787.2|15769.2|15786.9|15768.9|15787.5|15769.5|15786.9|15768.9|0
1626042330000|2021-07-11 22:25:30|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|0
1626042400000|2021-07-11 22:26:40|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|15796.9|15778.9|0
1626042490000|2021-07-11 22:28:10|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1626042500000|2021-07-11 22:28:20|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1626042510000|2021-07-11 22:28:30|15797.4|15779.4|15797.1|15779.1|15797.7|15779.7|15797.1|15779.1|0
1626042520000|2021-07-11 22:28:40|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1626042530000|2021-07-11 22:28:50|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|15798.6|15780.6|0
1626042580000|2021-07-11 22:29:40|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|0
1626042590000|2021-07-11 22:29:50|15803.2|15785.2|15802.9|15784.9|15803.2|15785.2|15802.9|15784.9|0
1626042600000|2021-07-11 22:30:00|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|0
1626042660000|2021-07-11 22:31:00|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626042680000|2021-07-11 22:31:20|15801|15783|15801|15783|15801|15783|15801|15783|0
1626042690000|2021-07-11 22:31:30|15800.4|15782.4|15800.4|15782.4|15801|15783|15800.4|15782.4|0
1626042700000|2021-07-11 22:31:40|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|15800.7|15782.7|0
1626042710000|2021-07-11 22:31:50|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|0
1626042730000|2021-07-11 22:32:10|15800.7|15782.7|15801|15783|15801|15783|15800.7|15782.7|0
1626042750000|2021-07-11 22:32:30|15801.3|15783.3|15801.7|15783.7|15801.7|15783.7|15801.3|15783.3|0
1626042770000|2021-07-11 22:32:50|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626042780000|2021-07-11 22:33:00|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|15801.7|15783.7|0
1626042790000|2021-07-11 22:33:10|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626042810000|2021-07-11 22:33:30|15802|15784|15802.3|15784.3|15802.3|15784.3|15802|15784|0
1626042840000|2021-07-11 22:34:00|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626042900000|2021-07-11 22:35:00|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626042930000|2021-07-11 22:35:30|15801.3|15783.3|15801|15783|15801.3|15783.3|15801|15783|0
1626042990000|2021-07-11 22:36:30|15801.3|15783.3|15801.7|15783.7|15801.7|15783.7|15801.3|15783.3|0
1626043020000|2021-07-11 22:37:00|15801.3|15783.3|15801|15783|15801.3|15783.3|15800.7|15782.7|0
1626043040000|2021-07-11 22:37:20|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|15800.4|15782.4|0
1626043050000|2021-07-11 22:37:30|15801|15783|15801.7|15783.7|15801.7|15783.7|15801|15783|0
1626043070000|2021-07-11 22:37:50|15802|15784|15802.3|15784.3|15802.3|15784.3|15802|15784|0
1626043080000|2021-07-11 22:38:00|15802|15784|15802.3|15784.3|15802.3|15784.3|15802|15784|0
1626043100000|2021-07-11 22:38:20|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043110000|2021-07-11 22:38:30|15802.6|15784.6|15802.9|15784.9|15802.9|15784.9|15802.6|15784.6|0
1626043140000|2021-07-11 22:39:00|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043150000|2021-07-11 22:39:10|15802.6|15784.6|15802.9|15784.9|15802.9|15784.9|15802.6|15784.6|0
1626043210000|2021-07-11 22:40:10|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043220000|2021-07-11 22:40:20|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|0
1626043230000|2021-07-11 22:40:30|15802|15784|15802.3|15784.3|15802.3|15784.3|15801.7|15783.7|0
1626043250000|2021-07-11 22:40:50|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626043270000|2021-07-11 22:41:10|15801.3|15783.3|15802.3|15784.3|15802.3|15784.3|15801|15783|0
1626043300000|2021-07-11 22:41:40|15802|15784|15801.7|15783.7|15802|15784|15801.7|15783.7|0
1626043310000|2021-07-11 22:41:50|15802|15784|15801.7|15783.7|15802.3|15784.3|15801.7|15783.7|0
1626043420000|2021-07-11 22:43:40|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|15802.3|15784.3|0
1626043440000|2021-07-11 22:44:00|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|15802.9|15784.9|0
1626043450000|2021-07-11 22:44:10|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043470000|2021-07-11 22:44:30|15801.9|15783.9|15801.6|15783.6|15801.9|15783.9|15801.6|15783.6|0
1626043500000|2021-07-11 22:45:00|15802.9|15784.9|15802.3|15784.3|15802.9|15784.9|15802.3|15784.3|0
1626043510000|2021-07-11 22:45:10|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043520000|2021-07-11 22:45:20|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|0
1626043530000|2021-07-11 22:45:30|15803|15785|15802.6|15784.6|15803|15785|15802.6|15784.6|0
1626043610000|2021-07-11 22:46:50|15802.3|15784.3|15802|15784|15802.3|15784.3|15802|15784|0
1626043630000|2021-07-11 22:47:10|15802.6|15784.6|15802.3|15784.3|15802.6|15784.6|15802.3|15784.3|0
1626043640000|2021-07-11 22:47:20|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1626043650000|2021-07-11 22:47:30|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|0
1626043670000|2021-07-11 22:47:50|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1626043700000|2021-07-11 22:48:20|15802|15784|15802|15784|15802|15784|15802|15784|0
1626043820000|2021-07-11 22:50:20|15802.3|15784.3|15802.6|15784.6|15802.6|15784.6|15802|15784|0
1626043840000|2021-07-11 22:50:40|15803|15785|15803.3|15785.3|15803.3|15785.3|15803|15785|0
1626043870000|2021-07-11 22:51:10|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1626043890000|2021-07-11 22:51:30|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|0
1626043910000|2021-07-11 22:51:50|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.3|15785.3|0
1626043930000|2021-07-11 22:52:10|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.6|15785.6|0
1626043940000|2021-07-11 22:52:20|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.6|15785.6|0
1626043950000|2021-07-11 22:52:30|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|0
1626043970000|2021-07-11 22:52:50|15803.6|15785.6|15803.3|15785.3|15803.6|15785.6|15803.3|15785.3|0
1626044000000|2021-07-11 22:53:20|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|15802.6|15784.6|0
1626044010000|2021-07-11 22:53:30|15803.3|15785.3|15803.3|15785.3|15803.3|15785.3|15803|15785|0
1626044030000|2021-07-11 22:53:50|15803|15785|15802.6|15784.6|15803|15785|15802.6|15784.6|0
1626044080000|2021-07-11 22:54:40|15803|15785|15803.3|15785.3|15803.3|15785.3|15803|15785|0
1626044200000|2021-07-11 22:56:40|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.6|15785.6|0
1626044210000|2021-07-11 22:56:50|15803.6|15785.6|15803.3|15785.3|15803.9|15785.9|15803.3|15785.3|0
1626044220000|2021-07-11 22:57:00|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.6|15785.6|0
1626044230000|2021-07-11 22:57:10|15803.6|15785.6|15803.9|15785.9|15803.9|15785.9|15803.3|15785.3|0
1626044280000|2021-07-11 22:58:00|15803.6|15785.6|15803.3|15785.3|15803.6|15785.6|15803.3|15785.3|0
1626044300000|2021-07-11 22:58:20|15803|15785|15802.6|15784.6|15803|15785|15802.6|15784.6|0
1626044310000|2021-07-11 22:58:30|15803|15785|15802.6|15784.6|15803|15785|15802.6|15784.6|0
1626044360000|2021-07-11 22:59:20|15802|15784|15801.4|15783.4|15802|15784|15801.4|15783.4|0
1626044370000|2021-07-11 22:59:30|15801.7|15783.7|15802|15784|15802|15784|15801.7|15783.7|0
1626044400000|2021-07-11 23:00:00|15802.6|15784.6|15801.7|15783.7|15802.6|15784.6|15801.7|15783.7|0
1626044430000|2021-07-11 23:00:30|15801.4|15783.4|15801.1|15783.1|15801.4|15783.4|15801.1|15783.1|0
1626044450000|2021-07-11 23:00:50|15800.5|15782.5|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1626044460000|2021-07-11 23:01:00|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|0
1626044520000|2021-07-11 23:02:00|15800.1|15782.1|15799.8|15781.8|15800.1|15782.1|15799.8|15781.8|0
1626044540000|2021-07-11 23:02:20|15799.5|15781.5|15798.6|15780.6|15799.5|15781.5|15798.6|15780.6|0
1626044560000|2021-07-11 23:02:40|15797.9|15779.9|15797.9|15779.9|15798.6|15780.6|15797.3|15779.3|0
1626044570000|2021-07-11 23:02:50|15797.3|15779.3|15797.6|15779.6|15797.9|15779.9|15797.3|15779.3|0
1626044580000|2021-07-11 23:03:00|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1626044600000|2021-07-11 23:03:20|15797.3|15779.3|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1626044640000|2021-07-11 23:04:00|15797.6|15779.6|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1626044660000|2021-07-11 23:04:20|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1626044670000|2021-07-11 23:04:30|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1626044700000|2021-07-11 23:05:00|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15796.3|15778.3|0
1626044720000|2021-07-11 23:05:20|15797.3|15779.3|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1626044730000|2021-07-11 23:05:30|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15796.3|15778.3|0
1626044750000|2021-07-11 23:05:50|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1626044760000|2021-07-11 23:06:00|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1626044780000|2021-07-11 23:06:20|15796|15778|15796.3|15778.3|15796.3|15778.3|15796|15778|0
1626044790000|2021-07-11 23:06:30|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1626044800000|2021-07-11 23:06:40|15797|15779|15797.3|15779.3|15797.3|15779.3|15797|15779|0
1626044830000|2021-07-11 23:07:10|15797|15779|15797.3|15779.3|15797.3|15779.3|15797|15779|0
1626044850000|2021-07-11 23:07:30|15797.6|15779.6|15797.3|15779.3|15797.9|15779.9|15797.3|15779.3|0
1626044870000|2021-07-11 23:07:50|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1626044880000|2021-07-11 23:08:00|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1626044900000|2021-07-11 23:08:20|15797.3|15779.3|15797.3|15779.3|15797.6|15779.6|15797.3|15779.3|0
1626044930000|2021-07-11 23:08:50|15797.6|15779.6|15797.9|15779.9|15797.9|15779.9|15797.6|15779.6|0
1626044940000|2021-07-11 23:09:00|15797.6|15779.6|15797.3|15779.3|15797.6|15779.6|15797.3|15779.3|0
1626044950000|2021-07-11 23:09:10|15797.6|15779.6|15797.3|15779.3|15797.6|15779.6|15797.3|15779.3|0
1626044970000|2021-07-11 23:09:30|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1626044980000|2021-07-11 23:09:40|15796|15778|15796.7|15778.7|15796.7|15778.7|15796|15778|0
1626045000000|2021-07-11 23:10:00|15796.3|15778.3|15796|15778|15796.7|15778.7|15796|15778|0
1626045010000|2021-07-11 23:10:10|15796.3|15778.3|15796.7|15778.7|15796.7|15778.7|15796.3|15778.3|0
1626045020000|2021-07-11 23:10:20|15796.3|15778.3|15796|15778|15796.7|15778.7|15796|15778|0
1626045050000|2021-07-11 23:10:50|15796.7|15778.7|15796|15778|15796.7|15778.7|15796|15778|0
1626045060000|2021-07-11 23:11:00|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.3|15778.3|0
1626045080000|2021-07-11 23:11:20|15796|15778|15796|15778|15796|15778|15796|15778|0
1626045100000|2021-07-11 23:11:40|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1626045110000|2021-07-11 23:11:50|15794.5|15776.5|15795.2|15777.2|15795.2|15777.2|15794.5|15776.5|0
1626045130000|2021-07-11 23:12:10|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1626045140000|2021-07-11 23:12:20|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.8|15776.8|0
1626045150000|2021-07-11 23:12:30|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.8|15776.8|0
1626045180000|2021-07-11 23:13:00|15795.5|15777.5|15795.8|15777.8|15795.8|15777.8|15795.5|15777.5|0
1626045200000|2021-07-11 23:13:20|15796.1|15778.1|15795.8|15777.8|15796.1|15778.1|15795.8|15777.8|0
1626045210000|2021-07-11 23:13:30|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1626045230000|2021-07-11 23:13:50|15795.5|15777.5|15795.8|15777.8|15795.8|15777.8|15795.5|15777.5|0
1626045240000|2021-07-11 23:14:00|15796.1|15778.1|15796.4|15778.4|15796.4|15778.4|15796.1|15778.1|0
1626045250000|2021-07-11 23:14:10|15796.1|15778.1|15795.8|15777.8|15796.1|15778.1|15795.8|15777.8|0
1626045260000|2021-07-11 23:14:20|15796.1|15778.1|15796.4|15778.4|15796.4|15778.4|15796.1|15778.1|0
1626045290000|2021-07-11 23:14:50|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.4|15778.4|0
1626045300000|2021-07-11 23:15:00|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|15797.1|15779.1|0
1626045310000|2021-07-11 23:15:10|15796.7|15778.7|15795.8|15777.8|15797.1|15779.1|15795.8|15777.8|0
1626045350000|2021-07-11 23:15:50|15795.2|15777.2|15794.5|15776.5|15795.2|15777.2|15794.5|15776.5|0
1626045360000|2021-07-11 23:16:00|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1626045370000|2021-07-11 23:16:10|15794.2|15776.2|15794.5|15776.5|15794.5|15776.5|15793.9|15775.9|0
1626045380000|2021-07-11 23:16:20|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.8|15776.8|0
1626045390000|2021-07-11 23:16:30|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|0
1626045400000|2021-07-11 23:16:40|15794.5|15776.5|15795.2|15777.2|15795.2|15777.2|15794.5|15776.5|0
1626045420000|2021-07-11 23:17:00|15794.5|15776.5|15795.2|15777.2|15795.2|15777.2|15794.5|15776.5|0
1626045500000|2021-07-11 23:18:20|15794.5|15776.5|15795.2|15777.2|15795.2|15777.2|15794.5|15776.5|0
1626045540000|2021-07-11 23:19:00|15795.5|15777.5|15795.8|15777.8|15795.8|15777.8|15795.5|15777.5|0
1626045550000|2021-07-11 23:19:10|15795.5|15777.5|15795.5|15777.5|15795.5|15777.5|15795.5|15777.5|0
1626045560000|2021-07-11 23:19:20|15795.2|15777.2|15795.2|15777.2|15795.5|15777.5|15795.2|15777.2|0
1626045580000|2021-07-11 23:19:40|15795.5|15777.5|15795.5|15777.5|15795.5|15777.5|15795.5|15777.5|0
1626045590000|2021-07-11 23:19:50|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|15795.8|15777.8|0
1626045610000|2021-07-11 23:20:10|15795.5|15777.5|15795.2|15777.2|15795.5|15777.5|15795.2|15777.2|0
1626045620000|2021-07-11 23:20:20|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1626045650000|2021-07-11 23:20:50|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.5|15776.5|0
1626045740000|2021-07-11 23:22:20|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1626045750000|2021-07-11 23:22:30|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.8|15776.8|0
1626045770000|2021-07-11 23:22:50|15794.8|15776.8|15794.5|15776.5|15794.8|15776.8|15794.5|15776.5|0
1626045800000|2021-07-11 23:23:20|15794.8|15776.8|15795.2|15777.2|15795.2|15777.2|15794.8|15776.8|0
1626045820000|2021-07-11 23:23:40|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|0
1626045830000|2021-07-11 23:23:50|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1626045840000|2021-07-11 23:24:00|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|15795.2|15777.2|0
1626045920000|2021-07-11 23:25:20|15795.8|15777.8|15795.2|15777.2|15795.8|15777.8|15795.2|15777.2|0
1626046040000|2021-07-11 23:27:20|15795.5|15777.5|15795.8|15777.8|15795.8|15777.8|15795.5|15777.5|0
1626046050000|2021-07-11 23:27:30|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|0
1626046070000|2021-07-11 23:27:50|15796.7|15778.7|15796.4|15778.4|15796.7|15778.7|15796.4|15778.4|0
1626046080000|2021-07-11 23:28:00|15796.1|15778.1|15795.8|15777.8|15796.1|15778.1|15795.8|15777.8|0
1626046100000|2021-07-11 23:28:20|15796.4|15778.4|15797.1|15779.1|15797.1|15779.1|15796.4|15778.4|0
1626046110000|2021-07-11 23:28:30|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|15797.7|15779.7|0
1626046130000|2021-07-11 23:28:50|15797.4|15779.4|15797.1|15779.1|15797.4|15779.4|15797.1|15779.1|0
1626046140000|2021-07-11 23:29:00|15797.4|15779.4|15797.7|15779.7|15797.7|15779.7|15797.4|15779.4|0
1626046150000|2021-07-11 23:29:10|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|0
1626046160000|2021-07-11 23:29:20|15798|15780|15797.7|15779.7|15798.3|15780.3|15797.7|15779.7|0
1626046170000|2021-07-11 23:29:30|15798|15780|15798|15780|15798|15780|15798|15780|0
1626046180000|2021-07-11 23:29:40|15798.3|15780.3|15797.7|15779.7|15798.3|15780.3|15797.7|15779.7|0
1626046190000|2021-07-11 23:29:50|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|0
1626046200000|2021-07-11 23:30:00|15799|15781|15799|15781|15799|15781|15798.3|15780.3|0
1626046210000|2021-07-11 23:30:10|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|0
1626046220000|2021-07-11 23:30:20|15800.2|15782.2|15800.9|15782.9|15800.9|15782.9|15799.6|15781.6|0
1626046240000|2021-07-11 23:30:40|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1626046260000|2021-07-11 23:31:00|15800.9|15782.9|15800.2|15782.2|15800.9|15782.9|15800.2|15782.2|0
1626046280000|2021-07-11 23:31:20|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|0
1626046320000|2021-07-11 23:32:00|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15799.6|15781.6|0
1626046350000|2021-07-11 23:32:30|15799.9|15781.9|15799.6|15781.6|15799.9|15781.9|15799.6|15781.6|0
1626046370000|2021-07-11 23:32:50|15799|15781|15799|15781|15799|15781|15799|15781|0
1626046380000|2021-07-11 23:33:00|15798.3|15780.3|15799.6|15781.6|15799.6|15781.6|15798.3|15780.3|0
1626046390000|2021-07-11 23:33:10|15799|15781|15799.6|15781.6|15799.6|15781.6|15799|15781|0
1626046400000|2021-07-11 23:33:20|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|0
1626046430000|2021-07-11 23:33:50|15799.9|15781.9|15799.9|15781.9|15799.9|15781.9|15799.6|15781.6|0
1626046440000|2021-07-11 23:34:00|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|15799.6|15781.6|0
1626046470000|2021-07-11 23:34:30|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|0
1626046490000|2021-07-11 23:34:50|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1626046510000|2021-07-11 23:35:10|15800.5|15782.5|15800.9|15782.9|15800.9|15782.9|15800.2|15782.2|0
1626046520000|2021-07-11 23:35:20|15800.5|15782.5|15800.9|15782.9|15800.9|15782.9|15800.5|15782.5|0
1626046530000|2021-07-11 23:35:30|15800.5|15782.5|15800.2|15782.2|15800.9|15782.9|15800.2|15782.2|0
1626046540000|2021-07-11 23:35:40|15800.5|15782.5|15800.9|15782.9|15800.9|15782.9|15800.2|15782.2|0
1626046550000|2021-07-11 23:35:50|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15800.2|15782.2|0
1626046560000|2021-07-11 23:36:00|15800.9|15782.9|15800.5|15782.5|15800.9|15782.9|15800.5|15782.5|0
1626046570000|2021-07-11 23:36:10|15800.9|15782.9|15800.5|15782.5|15800.9|15782.9|15800.2|15782.2|0
1626046580000|2021-07-11 23:36:20|15800.2|15782.2|15800.2|15782.2|15800.5|15782.5|15800.2|15782.2|0
1626046590000|2021-07-11 23:36:30|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1626046600000|2021-07-11 23:36:40|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|15800.2|15782.2|0
1626046620000|2021-07-11 23:37:00|15800.9|15782.9|15800.2|15782.2|15800.9|15782.9|15800.2|15782.2|0
1626046630000|2021-07-11 23:37:10|15800.5|15782.5|15800.9|15782.9|15800.9|15782.9|15800.5|15782.5|0
1626046640000|2021-07-11 23:37:20|15800.2|15782.2|15800.9|15782.9|15800.9|15782.9|15800.2|15782.2|0
1626046710000|2021-07-11 23:38:30|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1626046730000|2021-07-11 23:38:50|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1626046800000|2021-07-11 23:40:00|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15801.2|15783.2|0
1626046840000|2021-07-11 23:40:40|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1626046870000|2021-07-11 23:41:10|15801.5|15783.5|15801.7|15783.7|15801.7|15783.7|15801.5|15783.5|0
1626046890000|2021-07-11 23:41:30|15802|15784|15802.4|15784.4|15802.4|15784.4|15802|15784|0
1626046920000|2021-07-11 23:42:00|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|15801.7|15783.7|0
1626046960000|2021-07-11 23:42:40|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|15801.5|15783.5|0
1626046980000|2021-07-11 23:43:00|15801.8|15783.8|15802.1|15784.1|15802.1|15784.1|15801.8|15783.8|0
1626046990000|2021-07-11 23:43:10|15802.4|15784.4|15802.7|15784.7|15802.7|15784.7|15802.4|15784.4|0
1626047000000|2021-07-11 23:43:20|15802.1|15784.1|15802.7|15784.7|15802.7|15784.7|15802.1|15784.1|0
1626047010000|2021-07-11 23:43:30|15802.1|15784.1|15803.4|15785.4|15803.4|15785.4|15802.1|15784.1|0
1626047040000|2021-07-11 23:44:00|15803.1|15785.1|15803.4|15785.4|15803.4|15785.4|15803.1|15785.1|0
1626047100000|2021-07-11 23:45:00|15804|15786|15803.4|15785.4|15804|15786|15803.4|15785.4|0
1626047110000|2021-07-11 23:45:10|15803.7|15785.7|15803.4|15785.4|15804|15786|15803.4|15785.4|0
1626047120000|2021-07-11 23:45:20|15802.7|15784.7|15802.7|15784.7|15802.7|15784.7|15802.7|15784.7|0
1626047140000|2021-07-11 23:45:40|15802.4|15784.4|15802.1|15784.1|15802.7|15784.7|15802.1|15784.1|0
1626047150000|2021-07-11 23:45:50|15802.4|15784.4|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1626047160000|2021-07-11 23:46:00|15802.7|15784.7|15802.7|15784.7|15802.7|15784.7|15802.7|15784.7|0
1626047180000|2021-07-11 23:46:20|15802.1|15784.1|15802.1|15784.1|15802.1|15784.1|15802.1|15784.1|0
1626047190000|2021-07-11 23:46:30|15802.4|15784.4|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1626047200000|2021-07-11 23:46:40|15802.4|15784.4|15802.7|15784.7|15802.7|15784.7|15802.4|15784.4|0
1626047220000|2021-07-11 23:47:00|15803.1|15785.1|15802.7|15784.7|15803.1|15785.1|15802.7|15784.7|0
1626047230000|2021-07-11 23:47:10|15803.1|15785.1|15803.1|15785.1|15803.1|15785.1|15802.7|15784.7|0
1626047240000|2021-07-11 23:47:20|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|0
1626047270000|2021-07-11 23:47:50|15803.7|15785.7|15804|15786|15804|15786|15803.4|15785.4|0
1626047280000|2021-07-11 23:48:00|15803.7|15785.7|15803.4|15785.4|15804|15786|15803.4|15785.4|0
1626047310000|2021-07-11 23:48:30|15803.7|15785.7|15804|15786|15804|15786|15803.4|15785.4|0
1626047320000|2021-07-11 23:48:40|15803.7|15785.7|15803.4|15785.4|15803.7|15785.7|15803.4|15785.4|0
1626047330000|2021-07-11 23:48:50|15803.7|15785.7|15804|15786|15804|15786|15803.7|15785.7|0
1626047340000|2021-07-11 23:49:00|15804.6|15786.6|15804|15786|15804.6|15786.6|15804|15786|0
1626047350000|2021-07-11 23:49:10|15804.6|15786.6|15805.3|15787.3|15805.3|15787.3|15804|15786|0
1626047360000|2021-07-11 23:49:20|15804.6|15786.6|15805.3|15787.3|15805.3|15787.3|15804.6|15786.6|0
1626047380000|2021-07-11 23:49:40|15805.9|15787.9|15806.5|15788.5|15806.5|15788.5|15805.9|15787.9|0
1626047400000|2021-07-11 23:50:00|15805.9|15787.9|15805.9|15787.9|15806.5|15788.5|15805.9|15787.9|0
1626047410000|2021-07-11 23:50:10|15805.6|15787.6|15805.3|15787.3|15805.6|15787.6|15805.3|15787.3|0
1626047420000|2021-07-11 23:50:20|15804.6|15786.6|15804.6|15786.6|15805|15787|15804.6|15786.6|0
1626047430000|2021-07-11 23:50:30|15805|15787|15804.6|15786.6|15805.3|15787.3|15804.6|15786.6|0
1626047440000|2021-07-11 23:50:40|15805|15787|15804.6|15786.6|15805.3|15787.3|15804.6|15786.6|0
1626047460000|2021-07-11 23:51:00|15804.3|15786.3|15804|15786|15804.3|15786.3|15803.4|15785.4|0
1626047470000|2021-07-11 23:51:10|15804.3|15786.3|15804.3|15786.3|15804.3|15786.3|15804|15786|0
1626047480000|2021-07-11 23:51:20|15804|15786|15804|15786|15804.6|15786.6|15804|15786|0
1626047490000|2021-07-11 23:51:30|15803.7|15785.7|15804|15786|15804|15786|15803.7|15785.7|0
1626047520000|2021-07-11 23:52:00|15804.6|15786.6|15803.7|15785.7|15804.6|15786.6|15803.4|15785.4|0
1626047530000|2021-07-11 23:52:10|15803.4|15785.4|15803.7|15785.7|15803.7|15785.7|15803.4|15785.4|0
1626047540000|2021-07-11 23:52:20|15803.4|15785.4|15803.4|15785.4|15803.7|15785.7|15803.4|15785.4|0
1626047550000|2021-07-11 23:52:30|15803.7|15785.7|15803.4|15785.4|15803.7|15785.7|15803.4|15785.4|0
1626047580000|2021-07-11 23:53:00|15803.7|15785.7|15803.4|15785.4|15804|15786|15803.4|15785.4|0
1626047590000|2021-07-11 23:53:10|15803.1|15785.1|15803.4|15785.4|15803.4|15785.4|15802.7|15784.7|0
1626047610000|2021-07-11 23:53:30|15803.1|15785.1|15802.7|15784.7|15803.4|15785.4|15802.7|15784.7|0
1626047620000|2021-07-11 23:53:40|15802.4|15784.4|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1626047630000|2021-07-11 23:53:50|15802.4|15784.4|15802.7|15784.7|15802.7|15784.7|15802.1|15784.1|0
1626047650000|2021-07-11 23:54:10|15803.4|15785.4|15802.7|15784.7|15803.4|15785.4|15802.7|15784.7|0
1626047660000|2021-07-11 23:54:20|15802.1|15784.1|15802.1|15784.1|15802.7|15784.7|15802.1|15784.1|0
1626047670000|2021-07-11 23:54:30|15802.4|15784.4|15802.1|15784.1|15802.7|15784.7|15802.1|15784.1|0
1626047680000|2021-07-11 23:54:40|15802.4|15784.4|15802.7|15784.7|15802.7|15784.7|15802.4|15784.4|0
1626047690000|2021-07-11 23:54:50|15802.4|15784.4|15802.1|15784.1|15802.4|15784.4|15802.1|15784.1|0
1626047720000|2021-07-11 23:55:20|15802.7|15784.7|15803.4|15785.4|15803.4|15785.4|15802.7|15784.7|0
1626047730000|2021-07-11 23:55:30|15803.1|15785.1|15802.7|15784.7|15803.1|15785.1|15802.7|15784.7|0
1626047740000|2021-07-11 23:55:40|15803.1|15785.1|15803.4|15785.4|15803.4|15785.4|15802.7|15784.7|0
1626047790000|2021-07-11 23:56:30|15804|15786|15804|15786|15804|15786|15804|15786|0
1626047810000|2021-07-11 23:56:50|15804.6|15786.6|15804|15786|15804.6|15786.6|15804|15786|0
1626047820000|2021-07-11 23:57:00|15804.3|15786.3|15804.6|15786.6|15804.6|15786.6|15804|15786|0
1626047830000|2021-07-11 23:57:10|15805|15787|15805.3|15787.3|15805.3|15787.3|15804.6|15786.6|0
1626047840000|2021-07-11 23:57:20|15804.6|15786.6|15805|15787|15805.3|15787.3|15804.6|15786.6|0
1626047850000|2021-07-11 23:57:30|15804.6|15786.6|15805.3|15787.3|15805.3|15787.3|15804.6|15786.6|0
1626047860000|2021-07-11 23:57:40|15805|15787|15804.6|15786.6|15805|15787|15804.6|15786.6|0
1626047880000|2021-07-11 23:58:00|15805|15787|15805.3|15787.3|15805.3|15787.3|15805|15787|0
1626047890000|2021-07-11 23:58:10|15805|15787|15804.6|15786.6|15805|15787|15804.6|15786.6|0
1626047920000|2021-07-11 23:58:40|15804|15786|15804|15786|15804|15786|15804|15786|0
1626047950000|2021-07-11 23:59:10|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|15803.4|15785.4|0
1626047970000|2021-07-11 23:59:30|15803.7|15785.7|15804|15786|15804|15786|15803.7|15785.7|0
1626047980000|2021-07-11 23:59:40|15803.7|15785.7|15803.4|15785.4|15804|15786|15803.4|15785.4|0
1626047990000|2021-07-11 23:59:50|15802.7|15784.7|15802.1|15784.1|15802.7|15784.7|15802.1|15784.1|0
1626048000000|2021-07-12 00:00:00|15801.5|15783.5|15802.1|15784.1|15804|15786|15801.5|15783.5|0
1626048010000|2021-07-12 00:00:10|15801.8|15783.8|15802.1|15784.1|15802.1|15784.1|15800.9|15782.9|0
1626048020000|2021-07-12 00:00:20|15801.8|15783.8|15800.9|15782.9|15802.1|15784.1|15800.9|15782.9|0
1626048030000|2021-07-12 00:00:30|15800.5|15782.5|15801.5|15783.5|15801.5|15783.5|15800.2|15782.2|0
1626048040000|2021-07-12 00:00:40|15801.2|15783.2|15801.5|15783.5|15801.5|15783.5|15800.9|15782.9|0
1626048050000|2021-07-12 00:00:50|15801.2|15783.2|15800.2|15782.2|15801.2|15783.2|15800.2|15782.2|0
1626048060000|2021-07-12 00:01:00|15800.5|15782.5|15801.2|15783.2|15801.5|15783.5|15800.5|15782.5|0
1626048070000|2021-07-12 00:01:10|15800.9|15782.9|15802.4|15784.4|15802.7|15784.7|15800.9|15782.9|0
1626048080000|2021-07-12 00:01:20|15802.1|15784.1|15802.7|15784.7|15802.7|15784.7|15802.1|15784.1|0
1626048090000|2021-07-12 00:01:30|15802.1|15784.1|15802.1|15784.1|15802.7|15784.7|15802.1|15784.1|0
1626048100000|2021-07-12 00:01:40|15801.5|15783.5|15801.5|15783.5|15802.1|15784.1|15800.9|15782.9|0
1626048110000|2021-07-12 00:01:50|15801.8|15783.8|15801.2|15783.2|15801.8|15783.8|15800.9|15782.9|0
1626048120000|2021-07-12 00:02:00|15801.5|15783.5|15800.8|15782.8|15801.5|15783.5|15800.8|15782.8|0
1626048130000|2021-07-12 00:02:10|15800.2|15782.2|15800.2|15782.2|15800.8|15782.8|15800.2|15782.2|0
1626048140000|2021-07-12 00:02:20|15800.5|15782.5|15800.8|15782.8|15800.8|15782.8|15800.2|15782.2|0
1626048150000|2021-07-12 00:02:30|15800.5|15782.5|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1626048160000|2021-07-12 00:02:40|15800.2|15782.2|15799.5|15781.5|15800.2|15782.2|15799.5|15781.5|0
1626048170000|2021-07-12 00:02:50|15799.8|15781.8|15800.2|15782.2|15800.2|15782.2|15799.5|15781.5|0
1626048180000|2021-07-12 00:03:00|15799.8|15781.8|15797.6|15779.6|15799.8|15781.8|15797.6|15779.6|0
1626048190000|2021-07-12 00:03:10|15797.3|15779.3|15797.6|15779.6|15797.6|15779.6|15797.3|15779.3|0
1626048200000|2021-07-12 00:03:20|15797|15779|15797.6|15779.6|15797.6|15779.6|15797|15779|0
1626048210000|2021-07-12 00:03:30|15798.3|15780.3|15798.9|15780.9|15798.9|15780.9|15798.3|15780.3|0
1626048220000|2021-07-12 00:03:40|15799.5|15781.5|15798.9|15780.9|15799.5|15781.5|15798.9|15780.9|0
1626048230000|2021-07-12 00:03:50|15798.3|15780.3|15797|15779|15798.6|15780.6|15797|15779|0
1626048240000|2021-07-12 00:04:00|15797.6|15779.6|15797|15779|15797.6|15779.6|15797|15779|0
1626048250000|2021-07-12 00:04:10|15797.3|15779.3|15797|15779|15797.3|15779.3|15797|15779|0
1626048260000|2021-07-12 00:04:20|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|15797.3|15779.3|0
1626048270000|2021-07-12 00:04:30|15797.6|15779.6|15797|15779|15797.6|15779.6|15797|15779|0
1626048280000|2021-07-12 00:04:40|15796.4|15778.4|15797|15779|15797|15779|15796.4|15778.4|0
1626048300000|2021-07-12 00:05:00|15797.6|15779.6|15798.3|15780.3|15798.3|15780.3|15797|15779|0
1626048310000|2021-07-12 00:05:10|15798.9|15780.9|15798.3|15780.3|15798.9|15780.9|15798.3|15780.3|0
1626048320000|2021-07-12 00:05:20|15798.6|15780.6|15798.9|15780.9|15798.9|15780.9|15798.3|15780.3|0
1626048330000|2021-07-12 00:05:30|15799.5|15781.5|15799.5|15781.5|15799.5|15781.5|15798.9|15780.9|0
1626048340000|2021-07-12 00:05:40|15799.2|15781.2|15798.9|15780.9|15799.5|15781.5|15798.9|15780.9|0
1626048350000|2021-07-12 00:05:50|15799.5|15781.5|15798.9|15780.9|15799.5|15781.5|15798.9|15780.9|0
1626048360000|2021-07-12 00:06:00|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|15798.3|15780.3|0
1626048390000|2021-07-12 00:06:30|15797.9|15779.9|15798.3|15780.3|15798.3|15780.3|15797.9|15779.9|0
1626048400000|2021-07-12 00:06:40|15797.9|15779.9|15797|15779|15798.3|15780.3|15797|15779|0
1626048410000|2021-07-12 00:06:50|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|0
1626048420000|2021-07-12 00:07:00|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|0
1626048430000|2021-07-12 00:07:10|15795.4|15777.4|15795.7|15777.7|15795.7|15777.7|15795.4|15777.4|0
1626048440000|2021-07-12 00:07:20|15795.1|15777.1|15795.1|15777.1|15795.7|15777.7|15795.1|15777.1|0
1626048450000|2021-07-12 00:07:30|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|15795.4|15777.4|0
1626048470000|2021-07-12 00:07:50|15795.4|15777.4|15795.7|15777.7|15795.7|15777.7|15795.1|15777.1|0
1626048490000|2021-07-12 00:08:10|15795.4|15777.4|15795.7|15777.7|15795.7|15777.7|15795.4|15777.4|0
1626048500000|2021-07-12 00:08:20|15795.4|15777.4|15794.5|15776.5|15795.7|15777.7|15794.5|15776.5|0
1626048510000|2021-07-12 00:08:30|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1626048520000|2021-07-12 00:08:40|15793.8|15775.8|15793.8|15775.8|15794.1|15776.1|15793.8|15775.8|0
1626048530000|2021-07-12 00:08:50|15793.5|15775.5|15793.2|15775.2|15793.8|15775.8|15793.2|15775.2|0
1626048540000|2021-07-12 00:09:00|15793.5|15775.5|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1626048550000|2021-07-12 00:09:10|15793.2|15775.2|15793.2|15775.2|15793.5|15775.5|15793.2|15775.2|0
1626048560000|2021-07-12 00:09:20|15793.5|15775.5|15792.6|15774.6|15793.5|15775.5|15792.6|15774.6|0
1626048570000|2021-07-12 00:09:30|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|0
1626048580000|2021-07-12 00:09:40|15792.6|15774.6|15792.9|15774.9|15793.2|15775.2|15792.2|15774.2|0
1626048590000|2021-07-12 00:09:50|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1626048600000|2021-07-12 00:10:00|15793.5|15775.5|15793.2|15775.2|15793.8|15775.8|15792.6|15774.6|0
1626048620000|2021-07-12 00:10:20|15792.9|15774.9|15792.6|15774.6|15792.9|15774.9|15792.2|15774.2|0
1626048630000|2021-07-12 00:10:30|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15792.6|15774.6|0
1626048640000|2021-07-12 00:10:40|15792.9|15774.9|15792.6|15774.6|15792.9|15774.9|15792.6|15774.6|0
1626048650000|2021-07-12 00:10:50|15792.9|15774.9|15793.2|15775.2|15793.2|15775.2|15792.9|15774.9|0
1626048660000|2021-07-12 00:11:00|15792.6|15774.6|15793.2|15775.2|15793.2|15775.2|15792.6|15774.6|0
1626048670000|2021-07-12 00:11:10|15793.5|15775.5|15793.8|15775.8|15793.8|15775.8|15793.2|15775.2|0
1626048700000|2021-07-12 00:11:40|15794.5|15776.5|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1626048710000|2021-07-12 00:11:50|15794.8|15776.8|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1626048720000|2021-07-12 00:12:00|15795.4|15777.4|15796.4|15778.4|15796.4|15778.4|15795.4|15777.4|0
1626048730000|2021-07-12 00:12:10|15796|15778|15796.4|15778.4|15796.4|15778.4|15795.7|15777.7|0
1626048740000|2021-07-12 00:12:20|15795.7|15777.7|15795.7|15777.7|15796.4|15778.4|15795.7|15777.7|0
1626048750000|2021-07-12 00:12:30|15795.1|15777.1|15794.5|15776.5|15795.1|15777.1|15794.5|15776.5|0
1626048760000|2021-07-12 00:12:40|15794.1|15776.1|15793.8|15775.8|15794.1|15776.1|15793.2|15775.2|0
1626048770000|2021-07-12 00:12:50|15794.1|15776.1|15793.8|15775.8|15794.1|15776.1|15793.8|15775.8|0
1626048780000|2021-07-12 00:13:00|15794.1|15776.1|15794.5|15776.5|15794.5|15776.5|15794.1|15776.1|0
1626048790000|2021-07-12 00:13:10|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|0
1626048800000|2021-07-12 00:13:20|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|15795.1|15777.1|0
1626048810000|2021-07-12 00:13:30|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|15795.1|15777.1|0
1626048820000|2021-07-12 00:13:40|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|15795.7|15777.7|0
1626048830000|2021-07-12 00:13:50|15795.4|15777.4|15795.1|15777.1|15795.7|15777.7|15795.1|15777.1|0
1626048840000|2021-07-12 00:14:00|15795.7|15777.7|15795.1|15777.1|15795.7|15777.7|15795.1|15777.1|0
1626048850000|2021-07-12 00:14:10|15795.4|15777.4|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1626048860000|2021-07-12 00:14:20|15795.1|15777.1|15795.1|15777.1|15795.7|15777.7|15795.1|15777.1|0
1626048900000|2021-07-12 00:15:00|15794.5|15776.5|15795.1|15777.1|15795.1|15777.1|15794.5|15776.5|0
1626048910000|2021-07-12 00:15:10|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1626048920000|2021-07-12 00:15:20|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1626048930000|2021-07-12 00:15:30|15794.8|15776.8|15793.8|15775.8|15795.1|15777.1|15793.8|15775.8|0
1626048950000|2021-07-12 00:15:50|15793.5|15775.5|15793.2|15775.2|15793.8|15775.8|15793.2|15775.2|0
1626048960000|2021-07-12 00:16:00|15792.6|15774.6|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626048980000|2021-07-12 00:16:20|15791.6|15773.6|15790|15772|15791.6|15773.6|15790|15772|0
1626048990000|2021-07-12 00:16:30|15790.3|15772.3|15789.4|15771.4|15790.3|15772.3|15789.4|15771.4|0
1626049000000|2021-07-12 00:16:40|15790|15772|15790.7|15772.7|15790.7|15772.7|15789.4|15771.4|0
1626049010000|2021-07-12 00:16:50|15791.3|15773.3|15791.3|15773.3|15791.9|15773.9|15791.3|15773.3|0
1626049020000|2021-07-12 00:17:00|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|0
1626049030000|2021-07-12 00:17:10|15791.3|15773.3|15790.7|15772.7|15791.3|15773.3|15790.7|15772.7|0
1626049040000|2021-07-12 00:17:20|15791|15773|15791.3|15773.3|15791.3|15773.3|15790.7|15772.7|0
1626049050000|2021-07-12 00:17:30|15791.6|15773.6|15791.9|15773.9|15791.9|15773.9|15791.3|15773.3|0
1626049060000|2021-07-12 00:17:40|15791.6|15773.6|15791.3|15773.3|15791.9|15773.9|15791.3|15773.3|0
1626049070000|2021-07-12 00:17:50|15791.6|15773.6|15791.3|15773.3|15791.6|15773.6|15791.3|15773.3|0
1626049080000|2021-07-12 00:18:00|15791.6|15773.6|15791.3|15773.3|15791.6|15773.6|15790.7|15772.7|0
1626049090000|2021-07-12 00:18:10|15791.9|15773.9|15792.6|15774.6|15792.6|15774.6|15791.6|15773.6|0
1626049100000|2021-07-12 00:18:20|15792.2|15774.2|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049130000|2021-07-12 00:18:50|15792.2|15774.2|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049140000|2021-07-12 00:19:00|15791.9|15773.9|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049150000|2021-07-12 00:19:10|15792.9|15774.9|15792.6|15774.6|15793.2|15775.2|15792.6|15774.6|0
1626049160000|2021-07-12 00:19:20|15792.9|15774.9|15793.2|15775.2|15793.2|15775.2|15792.9|15774.9|0
1626049170000|2021-07-12 00:19:30|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1626049190000|2021-07-12 00:19:50|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1626049200000|2021-07-12 00:20:00|15793.5|15775.5|15792.6|15774.6|15793.8|15775.8|15792.6|15774.6|0
1626049210000|2021-07-12 00:20:10|15791.9|15773.9|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049220000|2021-07-12 00:20:20|15792.9|15774.9|15793.8|15775.8|15793.8|15775.8|15792.9|15774.9|0
1626049230000|2021-07-12 00:20:30|15793.5|15775.5|15793.8|15775.8|15793.8|15775.8|15793.5|15775.5|0
1626049240000|2021-07-12 00:20:40|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|15794.5|15776.5|0
1626049250000|2021-07-12 00:20:50|15793.8|15775.8|15793.2|15775.2|15793.8|15775.8|15793.2|15775.2|0
1626049260000|2021-07-12 00:21:00|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|0
1626049270000|2021-07-12 00:21:10|15791.9|15773.9|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049290000|2021-07-12 00:21:30|15793.2|15775.2|15793.5|15775.5|15793.5|15775.5|15793.2|15775.2|0
1626049300000|2021-07-12 00:21:40|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1626049310000|2021-07-12 00:21:50|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1626049320000|2021-07-12 00:22:00|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1626049330000|2021-07-12 00:22:10|15794.1|15776.1|15793.2|15775.2|15794.1|15776.1|15793.2|15775.2|0
1626049340000|2021-07-12 00:22:20|15792.9|15774.9|15792.6|15774.6|15792.9|15774.9|15792.6|15774.6|0
1626049350000|2021-07-12 00:22:30|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1626049370000|2021-07-12 00:22:50|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|15793.8|15775.8|0
1626049380000|2021-07-12 00:23:00|15793.2|15775.2|15793.2|15775.2|15793.8|15775.8|15793.2|15775.2|0
1626049390000|2021-07-12 00:23:10|15793.5|15775.5|15792.6|15774.6|15793.5|15775.5|15792.6|15774.6|0
1626049400000|2021-07-12 00:23:20|15792.2|15774.2|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049410000|2021-07-12 00:23:30|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|15793.2|15775.2|0
1626049420000|2021-07-12 00:23:40|15792.6|15774.6|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626049440000|2021-07-12 00:24:00|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|0
1626049450000|2021-07-12 00:24:10|15791|15773|15790.7|15772.7|15791|15773|15790.7|15772.7|0
1626049460000|2021-07-12 00:24:20|15790.3|15772.3|15790.7|15772.7|15790.7|15772.7|15790.3|15772.3|0
1626049470000|2021-07-12 00:24:30|15790.3|15772.3|15790.7|15772.7|15790.7|15772.7|15790.3|15772.3|0
1626049480000|2021-07-12 00:24:40|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|0
1626049490000|2021-07-12 00:24:50|15791|15773|15791|15773|15791|15773|15791|15773|0
1626049500000|2021-07-12 00:25:00|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|15790.7|15772.7|0
1626049510000|2021-07-12 00:25:10|15791.9|15773.9|15791.6|15773.6|15791.9|15773.9|15791.3|15773.3|0
1626049520000|2021-07-12 00:25:20|15791.9|15773.9|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626049530000|2021-07-12 00:25:30|15792.2|15774.2|15791.9|15773.9|15792.2|15774.2|15791.9|15773.9|0
1626049560000|2021-07-12 00:26:00|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|0
1626049570000|2021-07-12 00:26:10|15791|15773|15791.3|15773.3|15791.3|15773.3|15790.7|15772.7|0
1626049580000|2021-07-12 00:26:20|15791|15773|15790.7|15772.7|15791|15773|15790.7|15772.7|0
1626049590000|2021-07-12 00:26:30|15791|15773|15791.3|15773.3|15791.3|15773.3|15790.7|15772.7|0
1626049610000|2021-07-12 00:26:50|15791|15773|15791|15773|15791.3|15773.3|15790.7|15772.7|0
1626049620000|2021-07-12 00:27:00|15791.3|15773.3|15791.3|15773.3|15791.3|15773.3|15791|15773|0
1626049640000|2021-07-12 00:27:20|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|15791.9|15773.9|0
1626049650000|2021-07-12 00:27:30|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|15792.6|15774.6|0
1626049660000|2021-07-12 00:27:40|15791.9|15773.9|15792.6|15774.6|15792.6|15774.6|15791.9|15773.9|0
1626049680000|2021-07-12 00:28:00|15792.2|15774.2|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626049690000|2021-07-12 00:28:10|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.1|15775.1|0
1626049700000|2021-07-12 00:28:20|15794|15776|15793.7|15775.7|15794|15776|15793.1|15775.1|0
1626049710000|2021-07-12 00:28:30|15793.4|15775.4|15793.7|15775.7|15793.7|15775.7|15793.1|15775.1|0
1626049730000|2021-07-12 00:28:50|15793.4|15775.4|15793.4|15775.4|15793.7|15775.7|15793.4|15775.4|0
1626049740000|2021-07-12 00:29:00|15793.7|15775.7|15793.7|15775.7|15793.7|15775.7|15793.1|15775.1|0
1626049750000|2021-07-12 00:29:10|15793.4|15775.4|15793.1|15775.1|15793.7|15775.7|15793.1|15775.1|0
1626049760000|2021-07-12 00:29:20|15793.4|15775.4|15793.7|15775.7|15793.7|15775.7|15793.4|15775.4|0
1626049770000|2021-07-12 00:29:30|15794|15776|15793.7|15775.7|15794.4|15776.4|15793.7|15775.7|0
1626049820000|2021-07-12 00:30:20|15794.4|15776.4|15794.4|15776.4|15794.4|15776.4|15793.7|15775.7|0
1626049830000|2021-07-12 00:30:30|15794.7|15776.7|15795.6|15777.6|15795.6|15777.6|15794.7|15776.7|0
1626049850000|2021-07-12 00:30:50|15795.9|15777.9|15796.3|15778.3|15796.3|15778.3|15795.6|15777.6|0
1626049860000|2021-07-12 00:31:00|15795.9|15777.9|15795.6|15777.6|15796.3|15778.3|15795.6|15777.6|0
1626049870000|2021-07-12 00:31:10|15795.9|15777.9|15796.3|15778.3|15796.3|15778.3|15795.9|15777.9|0
1626049880000|2021-07-12 00:31:20|15795.9|15777.9|15796.3|15778.3|15796.3|15778.3|15795.9|15777.9|0
1626049920000|2021-07-12 00:32:00|15795.9|15777.9|15796.3|15778.3|15796.3|15778.3|15795.6|15777.6|0
1626049930000|2021-07-12 00:32:10|15795.9|15777.9|15795|15777|15795.9|15777.9|15795|15777|0
1626049940000|2021-07-12 00:32:20|15795.6|15777.6|15794.1|15776.1|15795.6|15777.6|15794.1|15776.1|0
1626049950000|2021-07-12 00:32:30|15793.5|15775.5|15794.1|15776.1|15794.1|15776.1|15793.5|15775.5|0
1626049960000|2021-07-12 00:32:40|15793.5|15775.5|15793.5|15775.5|15793.8|15775.8|15793.5|15775.5|0
1626049980000|2021-07-12 00:33:00|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1626049990000|2021-07-12 00:33:10|15793.8|15775.8|15794.1|15776.1|15794.1|15776.1|15793.8|15775.8|0
1626050000000|2021-07-12 00:33:20|15793.8|15775.8|15793.5|15775.5|15793.8|15775.8|15793.5|15775.5|0
1626050020000|2021-07-12 00:33:40|15793.8|15775.8|15794.1|15776.1|15794.1|15776.1|15793.8|15775.8|0
1626050030000|2021-07-12 00:33:50|15793.8|15775.8|15794.1|15776.1|15794.1|15776.1|15793.8|15775.8|0
1626050040000|2021-07-12 00:34:00|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|0
1626050070000|2021-07-12 00:34:30|15794.4|15776.4|15794.1|15776.1|15794.4|15776.4|15794.1|15776.1|0
1626050090000|2021-07-12 00:34:50|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|0
1626050120000|2021-07-12 00:35:20|15793.2|15775.2|15793.5|15775.5|15793.5|15775.5|15792.9|15774.9|0
1626050180000|2021-07-12 00:36:20|15794.1|15776.1|15795.4|15777.4|15795.4|15777.4|15794.1|15776.1|0
1626050190000|2021-07-12 00:36:30|15795.7|15777.7|15796|15778|15796|15778|15795.4|15777.4|0
1626050200000|2021-07-12 00:36:40|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|15796.7|15778.7|0
1626050210000|2021-07-12 00:36:50|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1626050230000|2021-07-12 00:37:10|15795.7|15777.7|15795.4|15777.4|15795.7|15777.7|15795.4|15777.4|0
1626050240000|2021-07-12 00:37:20|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|15794.8|15776.8|0
1626050250000|2021-07-12 00:37:30|15795.1|15777.1|15795.4|15777.4|15795.4|15777.4|15795.1|15777.1|0
1626050260000|2021-07-12 00:37:40|15796|15778|15796|15778|15796|15778|15796|15778|0
1626050270000|2021-07-12 00:37:50|15796.7|15778.7|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1626050280000|2021-07-12 00:38:00|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1626050290000|2021-07-12 00:38:10|15797|15779|15797.3|15779.3|15797.3|15779.3|15797|15779|0
1626050300000|2021-07-12 00:38:20|15797|15779|15796.7|15778.7|15797|15779|15796.7|15778.7|0
1626050310000|2021-07-12 00:38:30|15797|15779|15796.7|15778.7|15797.3|15779.3|15796.7|15778.7|0
1626050330000|2021-07-12 00:38:50|15796.3|15778.3|15796|15778|15796.3|15778.3|15796|15778|0
1626050340000|2021-07-12 00:39:00|15796.3|15778.3|15796|15778|15796.7|15778.7|15796|15778|0
1626050350000|2021-07-12 00:39:10|15795.7|15777.7|15794.8|15776.8|15795.7|15777.7|15794.8|15776.8|0
1626050360000|2021-07-12 00:39:20|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1626050380000|2021-07-12 00:39:40|15793.5|15775.5|15793.5|15775.5|15793.8|15775.8|15793.5|15775.5|0
1626050400000|2021-07-12 00:40:00|15794.1|15776.1|15793.5|15775.5|15794.1|15776.1|15793.5|15775.5|0
1626050430000|2021-07-12 00:40:30|15793.2|15775.2|15792.2|15774.2|15793.2|15775.2|15792.2|15774.2|0
1626050440000|2021-07-12 00:40:40|15792.5|15774.5|15792.2|15774.2|15792.5|15774.5|15792.2|15774.2|0
1626050450000|2021-07-12 00:40:50|15791.9|15773.9|15792.2|15774.2|15792.2|15774.2|15791.6|15773.6|0
1626050460000|2021-07-12 00:41:00|15791.9|15773.9|15791.6|15773.6|15792.2|15774.2|15791.6|15773.6|0
1626050470000|2021-07-12 00:41:10|15791.9|15773.9|15791|15773|15792.2|15774.2|15791|15773|0
1626050500000|2021-07-12 00:41:40|15791.3|15773.3|15791|15773|15791.3|15773.3|15791|15773|0
1626050510000|2021-07-12 00:41:50|15790.3|15772.3|15789.7|15771.7|15790.3|15772.3|15789.4|15771.4|0
1626050520000|2021-07-12 00:42:00|15789.4|15771.4|15789.7|15771.7|15789.7|15771.7|15789.1|15771.1|0
1626050540000|2021-07-12 00:42:20|15790.4|15772.4|15790.4|15772.4|15790.4|15772.4|15790.4|15772.4|0
1626050580000|2021-07-12 00:43:00|15790|15772|15790.4|15772.4|15790.4|15772.4|15789.7|15771.7|0
1626050600000|2021-07-12 00:43:20|15790.7|15772.7|15790.4|15772.4|15790.7|15772.7|15789.7|15771.7|0
1626050620000|2021-07-12 00:43:40|15790.7|15772.7|15790.4|15772.4|15790.7|15772.7|15790.4|15772.4|0
1626050630000|2021-07-12 00:43:50|15789.7|15771.7|15790.4|15772.4|15790.4|15772.4|15789.7|15771.7|0
1626050640000|2021-07-12 00:44:00|15789.1|15771.1|15789.7|15771.7|15789.7|15771.7|15789.1|15771.1|0
1626050650000|2021-07-12 00:44:10|15789.4|15771.4|15789.7|15771.7|15789.7|15771.7|15789.1|15771.1|0
1626050660000|2021-07-12 00:44:20|15790.4|15772.4|15790.4|15772.4|15790.4|15772.4|15789.7|15771.7|0
1626050670000|2021-07-12 00:44:30|15790.7|15772.7|15791.6|15773.6|15791.6|15773.6|15790.7|15772.7|0
1626050680000|2021-07-12 00:44:40|15791.3|15773.3|15791.6|15773.6|15791.6|15773.6|15791|15773|0
1626050700000|2021-07-12 00:45:00|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1626050710000|2021-07-12 00:45:10|15791.9|15773.9|15791.6|15773.6|15792.3|15774.3|15791.6|15773.6|0
1626050720000|2021-07-12 00:45:20|15791.9|15773.9|15792.9|15774.9|15792.9|15774.9|15791.9|15773.9|0
1626050740000|2021-07-12 00:45:40|15793.5|15775.5|15792.9|15774.9|15793.5|15775.5|15792.9|15774.9|0
1626050750000|2021-07-12 00:45:50|15793.2|15775.2|15792.9|15774.9|15793.2|15775.2|15792.9|15774.9|0
1626050770000|2021-07-12 00:46:10|15792.3|15774.3|15792.9|15774.9|15792.9|15774.9|15792.3|15774.3|0
1626050780000|2021-07-12 00:46:20|15792.6|15774.6|15792.9|15774.9|15792.9|15774.9|15792.6|15774.6|0
1626050810000|2021-07-12 00:46:50|15793.2|15775.2|15793.5|15775.5|15793.5|15775.5|15793.2|15775.2|0
1626050830000|2021-07-12 00:47:10|15792.9|15774.9|15793.5|15775.5|15793.5|15775.5|15792.9|15774.9|0
1626050840000|2021-07-12 00:47:20|15793.2|15775.2|15792.3|15774.3|15793.2|15775.2|15792.3|15774.3|0
1626050870000|2021-07-12 00:47:50|15792.9|15774.9|15792.3|15774.3|15792.9|15774.9|15792.3|15774.3|0
1626050880000|2021-07-12 00:48:00|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|15792.9|15774.9|0
1626050910000|2021-07-12 00:48:30|15793.5|15775.5|15792.9|15774.9|15793.5|15775.5|15792.9|15774.9|0
1626050920000|2021-07-12 00:48:40|15793.2|15775.2|15793.3|15775.3|15794|15776|15793.2|15775.2|0
1626050940000|2021-07-12 00:49:00|15794|15776|15793.3|15775.3|15794|15776|15793.3|15775.3|0
1626050960000|2021-07-12 00:49:20|15793.6|15775.6|15794|15776|15794|15776|15793.6|15775.6|0
1626051050000|2021-07-12 00:50:50|15793.6|15775.6|15793.3|15775.3|15793.6|15775.6|15793.3|15775.3|0
1626051070000|2021-07-12 00:51:10|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|15792.7|15774.7|0
1626051080000|2021-07-12 00:51:20|15793|15775|15793.3|15775.3|15793.3|15775.3|15793|15775|0
1626051100000|2021-07-12 00:51:40|15793|15775|15793.3|15775.3|15793.3|15775.3|15793|15775|0
1626051120000|2021-07-12 00:52:00|15792.7|15774.7|15793.3|15775.3|15793.3|15775.3|15792.7|15774.7|0
1626051130000|2021-07-12 00:52:10|15794|15776|15794|15776|15794|15776|15793.6|15775.6|0
1626051160000|2021-07-12 00:52:40|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|15794.6|15776.6|0
1626051170000|2021-07-12 00:52:50|15794.9|15776.9|15795.2|15777.2|15795.2|15777.2|15794.9|15776.9|0
1626051210000|2021-07-12 00:53:30|15794.9|15776.9|15794.6|15776.6|15794.9|15776.9|15794|15776|0
1626051220000|2021-07-12 00:53:40|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15794.3|15776.3|0
1626051230000|2021-07-12 00:53:50|15794|15776|15794|15776|15794|15776|15793.3|15775.3|0
1626051270000|2021-07-12 00:54:30|15794.3|15776.3|15794.6|15776.6|15795.2|15777.2|15794.3|15776.3|0
1626051300000|2021-07-12 00:55:00|15794.3|15776.3|15795.2|15777.2|15795.2|15777.2|15794|15776|0
1626051310000|2021-07-12 00:55:10|15794.9|15776.9|15794.9|15776.9|15795.2|15777.2|15794.6|15776.6|0
1626051320000|2021-07-12 00:55:20|15795.2|15777.2|15794.6|15776.6|15795.2|15777.2|15794.6|15776.6|0
1626051350000|2021-07-12 00:55:50|15795.2|15777.2|15794.6|15776.6|15795.2|15777.2|15794.6|15776.6|0
1626051360000|2021-07-12 00:56:00|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15794|15776|0
1626051370000|2021-07-12 00:56:10|15794.3|15776.3|15794.6|15776.6|15794.6|15776.6|15794.3|15776.3|0
1626051380000|2021-07-12 00:56:20|15795.2|15777.2|15794.6|15776.6|15795.2|15777.2|15794.6|15776.6|0
1626051390000|2021-07-12 00:56:30|15795.2|15777.2|15795.9|15777.9|15795.9|15777.9|15795.2|15777.2|0
1626051400000|2021-07-12 00:56:40|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1626051410000|2021-07-12 00:56:50|15795.9|15777.9|15796.5|15778.5|15796.5|15778.5|15795.9|15777.9|0
1626051420000|2021-07-12 00:57:00|15795.9|15777.9|15796.5|15778.5|15796.5|15778.5|15795.9|15777.9|0
1626051450000|2021-07-12 00:57:30|15795.9|15777.9|15795.2|15777.2|15795.9|15777.9|15795.2|15777.2|0
1626051460000|2021-07-12 00:57:40|15795.5|15777.5|15796.5|15778.5|15796.5|15778.5|15795.2|15777.2|0
1626051470000|2021-07-12 00:57:50|15795.9|15777.9|15796.5|15778.5|15796.5|15778.5|15795.9|15777.9|0
1626051480000|2021-07-12 00:58:00|15796.2|15778.2|15795.2|15777.2|15796.5|15778.5|15795.2|15777.2|0
1626051490000|2021-07-12 00:58:10|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.2|15777.2|0
1626051520000|2021-07-12 00:58:40|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1626051530000|2021-07-12 00:58:50|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|15795.9|15777.9|0
1626051540000|2021-07-12 00:59:00|15796.2|15778.2|15797.1|15779.1|15797.1|15779.1|15796.2|15778.2|0
1626051550000|2021-07-12 00:59:10|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|15796.5|15778.5|0
1626051560000|2021-07-12 00:59:20|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|15796.2|15778.2|0
1626051570000|2021-07-12 00:59:30|15795.9|15777.9|15799.5|15781.5|15799.5|15781.5|15795.9|15777.9|0
1626051580000|2021-07-12 00:59:40|15800.5|15782.5|15801.5|15783.5|15801.5|15783.5|15800.5|15782.5|0
1626051600000|2021-07-12 01:00:00|15802.1|15784.1|15805.6|15801.6|15807.6|15803.6|15798.6|15784.1|12
1626051610000|2021-07-12 01:00:10|15805.1|15801.1|15802.1|15798.1|15805.1|15801.1|15802.1|15798.1|23
1626051620000|2021-07-12 01:00:20|15803.6|15799.6|15802.6|15798.6|15803.6|15799.6|15797.6|15793.6|20
1626051630000|2021-07-12 01:00:30|15803.1|15799.1|15803.1|15799.1|15803.1|15799.1|15802.6|15798.6|15
1626051640000|2021-07-12 01:00:40|||||||||7
1626051650000|2021-07-12 01:00:50|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|1
1626051660000|2021-07-12 01:01:00|15794.1|15790.1|15812.1|15808.1|15813.6|15809.6|15794.1|15790.1|48
1626051670000|2021-07-12 01:01:10|15811.1|15807.1|15811.6|15807.6|15811.6|15807.6|15811.1|15807.1|5
1626051680000|2021-07-12 01:01:20|15809.6|15805.6|15809.1|15805.1|15811.6|15807.6|15809.1|15805.1|9
1626051690000|2021-07-12 01:01:30|15813.1|15809.1|15808.1|15804.1|15813.1|15809.1|15808.1|15804.1|15
1626051700000|2021-07-12 01:01:40|15804.1|15800.1|15809.6|15805.6|15809.6|15805.6|15804.1|15800.1|9
1626051710000|2021-07-12 01:01:50|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|4
1626051720000|2021-07-12 01:02:00|15802.1|15798.1|15802.6|15798.6|15802.6|15798.6|15802.1|15798.1|11
1626051730000|2021-07-12 01:02:10|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1626051740000|2021-07-12 01:02:20|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|15804.1|15800.1|6
1626051750000|2021-07-12 01:02:30|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|4
1626051760000|2021-07-12 01:02:40|15802.6|15798.6|15803.6|15799.6|15803.6|15799.6|15802.6|15798.6|21
1626051770000|2021-07-12 01:02:50|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|2
1626051780000|2021-07-12 01:03:00|15799.6|15795.6|15803.6|15799.6|15803.6|15799.6|15799.6|15795.6|22
1626051800000|2021-07-12 01:03:20|||||||||8
1626051810000|2021-07-12 01:03:30|||||||||10
1626051820000|2021-07-12 01:03:40|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|15802.6|15798.6|1
1626051830000|2021-07-12 01:03:50|15801.6|15797.6|15799.6|15795.6|15801.6|15797.6|15799.6|15795.6|7
1626051840000|2021-07-12 01:04:00|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1626051850000|2021-07-12 01:04:10|||||||||3
1626051860000|2021-07-12 01:04:20|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|6
1626051870000|2021-07-12 01:04:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1626051880000|2021-07-12 01:04:40|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|3
1626051890000|2021-07-12 01:04:50|15793.6|15789.6|15794.6|15790.6|15794.6|15790.6|15793.6|15789.6|9
1626051900000|2021-07-12 01:05:00|15794.1|15790.1|15796.1|15792.1|15796.1|15792.1|15794.1|15790.1|3
1626051910000|2021-07-12 01:05:10|15797.1|15793.1|15800.6|15796.6|15802.6|15798.6|15797.1|15793.1|28
1626051920000|2021-07-12 01:05:20|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|8
1626051930000|2021-07-12 01:05:30|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1626051940000|2021-07-12 01:05:40|15794.1|15790.1|15796.6|15792.6|15796.6|15792.6|15794.1|15790.1|6
1626051950000|2021-07-12 01:05:50|15797.1|15793.1|15800.6|15796.6|15800.6|15796.6|15797.1|15793.1|28
1626051960000|2021-07-12 01:06:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1626051970000|2021-07-12 01:06:10|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|1
1626051980000|2021-07-12 01:06:20|15797.6|15793.6|15795.6|15791.6|15797.6|15793.6|15795.6|15791.6|32
1626052000000|2021-07-12 01:06:40|15794.6|15790.6|15799.6|15795.6|15799.6|15795.6|15794.6|15790.6|132
1626052010000|2021-07-12 01:06:50|||||||||1
1626052020000|2021-07-12 01:07:00|15795.1|15791.1|15798.6|15794.6|15798.6|15794.6|15795.1|15791.1|6
1626052030000|2021-07-12 01:07:10|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1
1626052040000|2021-07-12 01:07:20|15796.6|15792.6|15794.6|15790.6|15796.6|15792.6|15794.6|15790.6|2
1626052050000|2021-07-12 01:07:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15794.1|15790.1|20
1626052060000|2021-07-12 01:07:40|15798.1|15794.1|15793.6|15789.6|15798.1|15794.1|15793.6|15789.6|5
1626052070000|2021-07-12 01:07:50|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|1
1626052080000|2021-07-12 01:08:00|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|2
1626052090000|2021-07-12 01:08:10|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|4
1626052100000|2021-07-12 01:08:20|15792.6|15788.6|15789.6|15785.6|15792.6|15788.6|15789.6|15785.6|18
1626052110000|2021-07-12 01:08:30|15790.6|15786.6|15791.6|15787.6|15791.6|15787.6|15790.6|15786.6|13
1626052130000|2021-07-12 01:08:50|15793.1|15789.1|15795.1|15791.1|15795.1|15791.1|15793.1|15789.1|10
1626052140000|2021-07-12 01:09:00|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1
1626052150000|2021-07-12 01:09:10|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|1
1626052160000|2021-07-12 01:09:20|15788.1|15784.1|15787.6|15783.6|15788.1|15784.1|15787.6|15783.6|3
1626052170000|2021-07-12 01:09:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|2
1626052180000|2021-07-12 01:09:40|15787.6|15783.6|15789.6|15785.6|15789.6|15785.6|15787.6|15783.6|5
1626052190000|2021-07-12 01:09:50|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|8
1626052200000|2021-07-12 01:10:00|15791.1|15787.1|15790.6|15786.6|15793.1|15789.1|15790.6|15786.6|10
1626052210000|2021-07-12 01:10:10|15792.6|15788.6|15791.6|15787.6|15792.6|15788.6|15791.6|15787.6|6
1626052230000|2021-07-12 01:10:30|15793.6|15789.6|15794.1|15790.1|15795.1|15791.1|15793.6|15789.6|12
1626052240000|2021-07-12 01:10:40|15795.6|15791.6|15797.1|15793.1|15797.1|15793.1|15795.6|15791.6|7
1626052250000|2021-07-12 01:10:50|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|3
1626052260000|2021-07-12 01:11:00|15796.1|15792.1|15797.6|15793.6|15797.6|15793.6|15796.1|15792.1|3
1626052270000|2021-07-12 01:11:10|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|15795.6|15791.6|4
1626052280000|2021-07-12 01:11:20|15796.1|15792.1|15797.1|15793.1|15798.1|15794.1|15796.1|15792.1|6
1626052290000|2021-07-12 01:11:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|1
1626052300000|2021-07-12 01:11:40|||||||||3
1626052310000|2021-07-12 01:11:50|15798.1|15794.1|15795.1|15791.1|15798.1|15794.1|15795.1|15791.1|3
1626052320000|2021-07-12 01:12:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|5
1626052330000|2021-07-12 01:12:10|15794.1|15790.1|15792.6|15788.6|15794.1|15790.1|15792.6|15788.6|32
1626052340000|2021-07-12 01:12:20|15794.1|15790.1|15793.1|15789.1|15794.1|15790.1|15793.1|15789.1|5
1626052350000|2021-07-12 01:12:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|2
1626052360000|2021-07-12 01:12:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15792.6|15788.6|6
1626052370000|2021-07-12 01:12:50|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15791.1|15787.1|3
1626052380000|2021-07-12 01:13:00|15792.6|15788.6|15791.1|15787.1|15792.6|15788.6|15790.1|15786.1|7
1626052390000|2021-07-12 01:13:10|15792.6|15788.6|15792.1|15788.1|15792.6|15788.6|15792.1|15788.1|6
1626052400000|2021-07-12 01:13:20|15790.1|15786.1|15792.1|15788.1|15792.1|15788.1|15790.1|15786.1|5
1626052410000|2021-07-12 01:13:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|12
1626052420000|2021-07-12 01:13:40|||||||||1
1626052430000|2021-07-12 01:13:50|15793.1|15789.1|15796.1|15792.1|15796.1|15792.1|15793.1|15789.1|17
1626052440000|2021-07-12 01:14:00|15793.1|15789.1|15793.6|15789.6|15793.6|15789.6|15793.1|15789.1|3
1626052450000|2021-07-12 01:14:10|15793.1|15789.1|15793.6|15789.6|15793.6|15789.6|15793.1|15789.1|5
1626052460000|2021-07-12 01:14:20|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|4
1626052480000|2021-07-12 01:14:40|15793.1|15789.1|15791.1|15787.1|15793.1|15789.1|15791.1|15787.1|3
1626052490000|2021-07-12 01:14:50|15788.6|15784.6|15787.6|15783.6|15788.6|15784.6|15787.6|15783.6|6
1626052500000|2021-07-12 01:15:00|15789.1|15785.1|15789.6|15785.6|15791.6|15787.6|15789.1|15785.1|15
1626052510000|2021-07-12 01:15:10|15791.1|15787.1|15794.6|15790.6|15794.6|15790.6|15791.1|15787.1|6
1626052520000|2021-07-12 01:15:20|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15794.1|15790.1|14
1626052530000|2021-07-12 01:15:30|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|1
1626052540000|2021-07-12 01:15:40|15796.1|15792.1|15791.6|15787.6|15796.1|15792.1|15791.6|15787.6|7
1626052550000|2021-07-12 01:15:50|15793.1|15789.1|15791.6|15787.6|15793.1|15789.1|15791.6|15787.6|10
1626052560000|2021-07-12 01:16:00|15790.1|15786.1|15788.1|15784.1|15790.1|15786.1|15786.1|15782.1|13
1626052570000|2021-07-12 01:16:10|15787.1|15783.1|15788.6|15784.6|15788.6|15784.6|15787.1|15783.1|2
1626052580000|2021-07-12 01:16:20|15788.1|15784.1|15788.1|15784.1|15788.6|15784.6|15788.1|15784.1|7
1626052590000|2021-07-12 01:16:30|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|2
1626052600000|2021-07-12 01:16:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|2
1626052610000|2021-07-12 01:16:50|15788.6|15784.6|15788.6|15784.6|15789.1|15785.1|15788.6|15784.6|6
1626052620000|2021-07-12 01:17:00|15787.6|15783.6|15785.6|15781.6|15787.6|15783.6|15785.6|15781.6|3
1626052630000|2021-07-12 01:17:10|15786.1|15782.1|15786.6|15782.6|15787.1|15783.1|15785.6|15781.6|13
1626052640000|2021-07-12 01:17:20|15786.1|15782.1|15785.6|15781.6|15786.6|15782.6|15785.6|15781.6|5
1626052650000|2021-07-12 01:17:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1626052660000|2021-07-12 01:17:40|15788.1|15784.1|15789.1|15785.1|15789.1|15785.1|15788.1|15784.1|2
1626052680000|2021-07-12 01:18:00|15787.6|15783.6|15789.1|15785.1|15789.1|15785.1|15787.6|15783.6|3
1626052690000|2021-07-12 01:18:10|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|2
1626052700000|2021-07-12 01:18:20|15787.1|15783.1|15789.1|15785.1|15789.1|15785.1|15787.1|15783.1|7
1626052720000|2021-07-12 01:18:40|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|3
1626052730000|2021-07-12 01:18:50|15791.6|15787.6|15791.1|15787.1|15791.6|15787.6|15790.1|15786.1|6
1626052740000|2021-07-12 01:19:00|15791.6|15787.6|15793.1|15789.1|15793.1|15789.1|15791.6|15787.6|12
1626052750000|2021-07-12 01:19:10|15790.6|15786.6|15789.6|15785.6|15790.6|15786.6|15789.6|15785.6|3
1626052760000|2021-07-12 01:19:20|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|2
1626052770000|2021-07-12 01:19:30|15792.1|15788.1|15793.6|15789.6|15793.6|15789.6|15792.1|15788.1|8
1626052790000|2021-07-12 01:19:50|15792.6|15788.6|15792.1|15788.1|15792.6|15788.6|15792.1|15788.1|3
1626052800000|2021-07-12 01:20:00|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|4
1626052810000|2021-07-12 01:20:10|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|5
1626052820000|2021-07-12 01:20:20|15793.1|15789.1|15794.6|15790.6|15794.6|15790.6|15793.1|15789.1|11
1626052830000|2021-07-12 01:20:30|||||||||1
1626052840000|2021-07-12 01:20:40|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|4
1626052850000|2021-07-12 01:20:50|15794.6|15790.6|15795.6|15791.6|15795.6|15791.6|15794.6|15790.6|2
1626052860000|2021-07-12 01:21:00|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|2
1626052870000|2021-07-12 01:21:10|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|15794.1|15790.1|2
1626052880000|2021-07-12 01:21:20|15792.1|15788.1|15796.6|15792.6|15796.6|15792.6|15792.1|15788.1|6
1626052890000|2021-07-12 01:21:30|15798.1|15794.1|15797.6|15793.6|15798.1|15794.1|15797.6|15793.6|2
1626052900000|2021-07-12 01:21:40|15796.6|15792.6|15798.1|15794.1|15798.1|15794.1|15796.6|15792.6|2
1626052910000|2021-07-12 01:21:50|15798.6|15794.6|15801.1|15797.1|15801.1|15797.1|15798.6|15794.6|13
1626052920000|2021-07-12 01:22:00|15799.6|15795.6|15800.1|15796.1|15800.1|15796.1|15799.6|15795.6|12
1626052930000|2021-07-12 01:22:10|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|1
1626052940000|2021-07-12 01:22:20|15802.1|15798.1|15803.1|15799.1|15803.1|15799.1|15802.1|15798.1|2
1626052950000|2021-07-12 01:22:30|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|4
1626052960000|2021-07-12 01:22:40|15800.6|15796.6|15801.6|15797.6|15802.1|15798.1|15800.6|15796.6|3
1626052970000|2021-07-12 01:22:50|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|1
1626052980000|2021-07-12 01:23:00|15799.6|15795.6|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|10
1626052990000|2021-07-12 01:23:10|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1626053000000|2021-07-12 01:23:20|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15
1626053010000|2021-07-12 01:23:30|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|15800.1|15796.1|2
1626053020000|2021-07-12 01:23:40|15799.1|15795.1|15798.1|15794.1|15799.1|15795.1|15798.1|15794.1|5
1626053040000|2021-07-12 01:24:00|15799.1|15795.1|15798.6|15794.6|15799.1|15795.1|15798.6|15794.6|4
1626053050000|2021-07-12 01:24:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|11
1626053060000|2021-07-12 01:24:20|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|2
1626053070000|2021-07-12 01:24:30|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|2
1626053080000|2021-07-12 01:24:40|15800.1|15796.1|15798.6|15794.6|15800.1|15796.1|15798.6|15794.6|4
1626053100000|2021-07-12 01:25:00|15798.1|15794.1|15800.6|15796.6|15800.6|15796.6|15798.1|15794.1|7
1626053110000|2021-07-12 01:25:10|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|15801.6|15797.6|1
1626053120000|2021-07-12 01:25:20|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|4
1626053140000|2021-07-12 01:25:40|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|15801.1|15797.1|5
1626053150000|2021-07-12 01:25:50|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|3
1626053160000|2021-07-12 01:26:00|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|4
1626053170000|2021-07-12 01:26:10|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|2
1626053180000|2021-07-12 01:26:20|15799.1|15795.1|15799.6|15795.6|15799.6|15795.6|15797.6|15793.6|4
1626053190000|2021-07-12 01:26:30|||||||||2
1626053220000|2021-07-12 01:27:00|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|4
1626053230000|2021-07-12 01:27:10|15796.6|15792.6|15796.1|15792.1|15796.6|15792.6|15796.1|15792.1|8
1626053250000|2021-07-12 01:27:30|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|6
1626053260000|2021-07-12 01:27:40|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|2
1626053270000|2021-07-12 01:27:50|15796.1|15792.1|15794.6|15790.6|15796.1|15792.1|15794.6|15790.6|7
1626053280000|2021-07-12 01:28:00|15793.6|15789.6|15793.6|15789.6|15794.1|15790.1|15793.6|15789.6|9
1626053300000|2021-07-12 01:28:20|15794.1|15790.1|15794.6|15790.6|15794.6|15790.6|15794.1|15790.1|7
1626053310000|2021-07-12 01:28:30|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|2
1626053340000|2021-07-12 01:29:00|15798.6|15794.6|15799.6|15795.6|15799.6|15795.6|15798.6|15794.6|3
1626053360000|2021-07-12 01:29:20|15801.1|15797.1|15800.1|15796.1|15801.1|15797.1|15800.1|15796.1|7
1626053370000|2021-07-12 01:29:30|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|15798.6|15794.6|1
1626053390000|2021-07-12 01:29:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|3
1626053400000|2021-07-12 01:30:00|15796.6|15792.6|15799.1|15795.1|15799.1|15795.1|15796.6|15792.6|17
1626053410000|2021-07-12 01:30:10|15801.1|15797.1|15798.6|15794.6|15801.1|15797.1|15798.6|15794.6|6
1626053420000|2021-07-12 01:30:20|15800.1|15796.1|15799.6|15795.6|15800.1|15796.1|15799.6|15795.6|3
1626053430000|2021-07-12 01:30:30|15797.6|15793.6|15797.1|15793.1|15798.6|15794.6|15797.1|15793.1|8
1626053440000|2021-07-12 01:30:40|15796.6|15792.6|15795.1|15791.1|15796.6|15792.6|15795.1|15791.1|2
1626053450000|2021-07-12 01:30:50|15794.6|15790.6|15794.1|15790.1|15795.6|15791.6|15794.1|15790.1|6
1626053460000|2021-07-12 01:31:00|15793.1|15789.1|15794.1|15790.1|15794.6|15790.6|15793.1|15789.1|15
1626053470000|2021-07-12 01:31:10|15797.6|15793.6|15794.6|15790.6|15797.6|15793.6|15794.6|15790.6|2
1626053480000|2021-07-12 01:31:20|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|5
1626053490000|2021-07-12 01:31:30|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|3
1626053500000|2021-07-12 01:31:40|15792.1|15788.1|15791.1|15787.1|15792.1|15788.1|15790.1|15786.1|54
1626053510000|2021-07-12 01:31:50|15789.6|15785.6|15791.1|15787.1|15791.1|15787.1|15789.6|15785.6|7
1626053520000|2021-07-12 01:32:00|15789.6|15785.6|15788.6|15784.6|15789.6|15785.6|15788.6|15784.6|61
1626053530000|2021-07-12 01:32:10|15787.1|15783.1|15786.6|15782.6|15787.1|15783.1|15786.6|15782.6|6
1626053540000|2021-07-12 01:32:20|15786.1|15782.1|15786.1|15782.1|15786.6|15782.6|15785.6|15781.6|20
1626053550000|2021-07-12 01:32:30|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|6
1626053560000|2021-07-12 01:32:40|15784.1|15780.1|15783.6|15779.6|15784.1|15780.1|15781.6|15777.6|33
1626053570000|2021-07-12 01:32:50|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15781.6|15777.6|14
1626053580000|2021-07-12 01:33:00|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|2
1626053590000|2021-07-12 01:33:10|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|2
1626053600000|2021-07-12 01:33:20|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|13
1626053610000|2021-07-12 01:33:30|15783.1|15779.1|15786.6|15782.6|15786.6|15782.6|15783.1|15779.1|40
1626053620000|2021-07-12 01:33:40|15785.6|15781.6|15783.6|15779.6|15785.6|15781.6|15783.6|15779.6|5
1626053630000|2021-07-12 01:33:50|||||||||2
1626053640000|2021-07-12 01:34:00|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15782.1|15778.1|20
1626053650000|2021-07-12 01:34:10|||||||||2
1626053660000|2021-07-12 01:34:20|15785.6|15781.6|15782.6|15778.6|15785.6|15781.6|15782.6|15778.6|8
1626053670000|2021-07-12 01:34:30|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.6|15778.6|2
1626053680000|2021-07-12 01:34:40|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|6
1626053690000|2021-07-12 01:34:50|15783.6|15779.6|15783.6|15779.6|15784.6|15780.6|15783.6|15779.6|13
1626053700000|2021-07-12 01:35:00|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15781.6|15777.6|14
1626053710000|2021-07-12 01:35:10|||||||||6
1626053720000|2021-07-12 01:35:20|15784.1|15780.1|15783.6|15779.6|15784.1|15780.1|15782.6|15778.6|11
1626053730000|2021-07-12 01:35:30|15784.1|15780.1|15784.1|15780.1|15784.6|15780.6|15784.1|15780.1|9
1626053740000|2021-07-12 01:35:40|15784.6|15780.6|15786.6|15782.6|15787.1|15783.1|15784.6|15780.6|32
1626053750000|2021-07-12 01:35:50|15785.6|15781.6|15786.1|15782.1|15786.1|15782.1|15785.6|15781.6|15
1626053760000|2021-07-12 01:36:00|15787.1|15783.1|15786.6|15782.6|15788.1|15784.1|15786.6|15782.6|4
1626053770000|2021-07-12 01:36:10|15786.1|15782.1|15788.1|15784.1|15788.1|15784.1|15786.1|15782.1|22
1626053780000|2021-07-12 01:36:20|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|3
1626053790000|2021-07-12 01:36:30|15788.1|15784.1|15786.6|15782.6|15788.1|15784.1|15786.1|15782.1|14
1626053800000|2021-07-12 01:36:40|15786.1|15782.1|15788.1|15784.1|15788.1|15784.1|15786.1|15782.1|23
1626053810000|2021-07-12 01:36:50|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|3
1626053820000|2021-07-12 01:37:00|15788.6|15784.6|15787.6|15783.6|15788.6|15784.6|15785.6|15781.6|17
1626053830000|2021-07-12 01:37:10|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|5
1626053840000|2021-07-12 01:37:20|15787.6|15783.6|15785.6|15781.6|15787.6|15783.6|15785.6|15781.6|8
1626053850000|2021-07-12 01:37:30|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|8
1626053860000|2021-07-12 01:37:40|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15787.1|15783.1|4
1626053870000|2021-07-12 01:37:50|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|3
1626053880000|2021-07-12 01:38:00|15785.6|15781.6|15787.6|15783.6|15787.6|15783.6|15785.6|15781.6|2
1626053890000|2021-07-12 01:38:10|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1626053900000|2021-07-12 01:38:20|15786.6|15782.6|15787.6|15783.6|15787.6|15783.6|15786.6|15782.6|9
1626053910000|2021-07-12 01:38:30|||||||||2
1626053920000|2021-07-12 01:38:40|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|1
1626053930000|2021-07-12 01:38:50|15788.1|15784.1|15788.6|15784.6|15788.6|15784.6|15786.1|15782.1|19
1626053940000|2021-07-12 01:39:00|15788.1|15784.1|15787.1|15783.1|15788.6|15784.6|15787.1|15783.1|4
1626053950000|2021-07-12 01:39:10|15789.6|15785.6|15788.1|15784.1|15789.6|15785.6|15788.1|15784.1|10
1626053960000|2021-07-12 01:39:20|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|3
1626053970000|2021-07-12 01:39:30|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|3
1626053980000|2021-07-12 01:39:40|15790.1|15786.1|15791.6|15787.6|15791.6|15787.6|15790.1|15786.1|6
1626053990000|2021-07-12 01:39:50|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|3
1626054000000|2021-07-12 01:40:00|15793.1|15789.1|15789.6|15785.6|15793.1|15789.1|15789.6|15785.6|7
1626054010000|2021-07-12 01:40:10|15788.6|15784.6|15789.6|15785.6|15789.6|15785.6|15788.6|15784.6|20
1626054020000|2021-07-12 01:40:20|15789.1|15785.1|15789.6|15785.6|15790.1|15786.1|15789.1|15785.1|22
1626054030000|2021-07-12 01:40:30|15790.1|15786.1|15791.6|15787.6|15791.6|15787.6|15790.1|15786.1|5
1626054040000|2021-07-12 01:40:40|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15789.6|15785.6|3
1626054050000|2021-07-12 01:40:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|5
1626054060000|2021-07-12 01:41:00|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|2
1626054070000|2021-07-12 01:41:10|15791.1|15787.1|15792.6|15788.6|15792.6|15788.6|15791.1|15787.1|5
1626054080000|2021-07-12 01:41:20|15791.1|15787.1|15789.6|15785.6|15791.1|15787.1|15789.6|15785.6|2
1626054090000|2021-07-12 01:41:30|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|5
1626054100000|2021-07-12 01:41:40|15787.6|15783.6|15788.1|15784.1|15790.1|15786.1|15787.6|15783.6|10
1626054110000|2021-07-12 01:41:50|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1626054120000|2021-07-12 01:42:00|15788.1|15784.1|15786.6|15782.6|15788.1|15784.1|15786.6|15782.6|5
1626054130000|2021-07-12 01:42:10|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15784.6|15780.6|8
1626054140000|2021-07-12 01:42:20|15784.6|15780.6|15785.6|15781.6|15785.6|15781.6|15784.6|15780.6|12
1626054150000|2021-07-12 01:42:30|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|2
1626054160000|2021-07-12 01:42:40|||||||||3
1626054170000|2021-07-12 01:42:50|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1626054180000|2021-07-12 01:43:00|15785.1|15781.1|15780.6|15776.6|15785.1|15781.1|15780.6|15776.6|10
1626054190000|2021-07-12 01:43:10|||||||||16
1626054200000|2021-07-12 01:43:20|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|15781.1|15777.1|6
1626054210000|2021-07-12 01:43:30|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1626054220000|2021-07-12 01:43:40|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|2
1626054230000|2021-07-12 01:43:50|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15779.6|15775.6|5
1626054240000|2021-07-12 01:44:00|15778.1|15774.1|15777.1|15773.1|15778.1|15774.1|15777.1|15773.1|7
1626054250000|2021-07-12 01:44:10|15776.6|15772.6|15778.6|15774.6|15778.6|15774.6|15776.6|15772.6|9
1626054260000|2021-07-12 01:44:20|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|15779.1|15775.1|20
1626054270000|2021-07-12 01:44:30|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|3
1626054280000|2021-07-12 01:44:40|15776.1|15772.1|15774.6|15770.6|15776.1|15772.1|15774.6|15770.6|13
1626054290000|2021-07-12 01:44:50|15773.6|15769.6|15773.1|15769.1|15773.6|15769.6|15773.1|15769.1|9
1626054300000|2021-07-12 01:45:00|15772.1|15768.1|15772.6|15768.6|15772.6|15768.6|15769.1|15765.1|18
1626054310000|2021-07-12 01:45:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|21
1626054320000|2021-07-12 01:45:20|15772.6|15768.6|15771.1|15767.1|15772.6|15768.6|15770.6|15766.6|24
1626054330000|2021-07-12 01:45:30|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|4
1626054340000|2021-07-12 01:45:40|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|3
1626054350000|2021-07-12 01:45:50|||||||||5
1626054360000|2021-07-12 01:46:00|15768.6|15764.6|15771.1|15767.1|15771.1|15767.1|15768.1|15764.1|6
1626054370000|2021-07-12 01:46:10|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|4
1626054380000|2021-07-12 01:46:20|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|3
1626054390000|2021-07-12 01:46:30|15774.1|15770.1|15773.6|15769.6|15774.1|15770.1|15773.6|15769.6|2
1626054400000|2021-07-12 01:46:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|4
1626054410000|2021-07-12 01:46:50|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|2
1626054420000|2021-07-12 01:47:00|15773.1|15769.1|15772.6|15768.6|15773.1|15769.1|15772.6|15768.6|2
1626054430000|2021-07-12 01:47:10|||||||||2
1626054440000|2021-07-12 01:47:20|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1626054450000|2021-07-12 01:47:30|15774.6|15770.6|15774.1|15770.1|15774.6|15770.6|15774.1|15770.1|4
1626054470000|2021-07-12 01:47:50|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|1
1626054480000|2021-07-12 01:48:00|15775.1|15771.1|15774.1|15770.1|15775.1|15771.1|15774.1|15770.1|4
1626054490000|2021-07-12 01:48:10|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1626054500000|2021-07-12 01:48:20|15773.1|15769.1|15773.6|15769.6|15773.6|15769.6|15773.1|15769.1|5
1626054520000|2021-07-12 01:48:40|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|15771.1|15767.1|1
1626054530000|2021-07-12 01:48:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1626054540000|2021-07-12 01:49:00|15772.1|15768.1|15773.1|15769.1|15773.1|15769.1|15771.1|15767.1|6
1626054550000|2021-07-12 01:49:10|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|15772.6|15768.6|11
1626054560000|2021-07-12 01:49:20|15770.6|15766.6|15772.6|15768.6|15772.6|15768.6|15770.6|15766.6|15
1626054570000|2021-07-12 01:49:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|3
1626054580000|2021-07-12 01:49:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1626054590000|2021-07-12 01:49:50|15770.6|15766.6|15770.1|15766.1|15770.6|15766.6|15770.1|15766.1|13
1626054600000|2021-07-12 01:50:00|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15767.6|15763.6|7
1626054610000|2021-07-12 01:50:10|15769.6|15765.6|15769.1|15765.1|15769.6|15765.6|15769.1|15765.1|8
1626054620000|2021-07-12 01:50:20|15766.6|15762.6|15769.1|15765.1|15769.1|15765.1|15766.6|15762.6|10
1626054630000|2021-07-12 01:50:30|15769.6|15765.6|15772.1|15768.1|15772.1|15768.1|15769.6|15765.6|21
1626054640000|2021-07-12 01:50:40|15773.6|15769.6|15772.6|15768.6|15773.6|15769.6|15772.6|15768.6|9
1626054650000|2021-07-12 01:50:50|15771.6|15767.6|15769.6|15765.6|15771.6|15767.6|15768.1|15764.1|51
1626054660000|2021-07-12 01:51:00|15768.1|15764.1|15766.6|15762.6|15768.1|15764.1|15766.6|15762.6|3
1626054670000|2021-07-12 01:51:10|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|13
1626054680000|2021-07-12 01:51:20|15767.6|15763.6|15768.6|15764.6|15768.6|15764.6|15767.6|15763.6|4
1626054690000|2021-07-12 01:51:30|15770.1|15766.1|15769.1|15765.1|15770.1|15766.1|15769.1|15765.1|4
1626054700000|2021-07-12 01:51:40|15767.1|15763.1|15765.1|15761.1|15767.1|15763.1|15765.1|15761.1|5
1626054720000|2021-07-12 01:52:00|15764.6|15760.6|15763.1|15759.1|15765.1|15761.1|15763.1|15759.1|15
1626054740000|2021-07-12 01:52:20|15765.1|15761.1|15766.1|15762.1|15766.1|15762.1|15765.1|15761.1|3
1626054760000|2021-07-12 01:52:40|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|1
1626054770000|2021-07-12 01:52:50|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|1
1626054780000|2021-07-12 01:53:00|15767.1|15763.1|15766.1|15762.1|15767.1|15763.1|15766.1|15762.1|2
1626054790000|2021-07-12 01:53:10|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|6
1626054800000|2021-07-12 01:53:20|15769.6|15765.6|15770.1|15766.1|15770.1|15766.1|15769.1|15765.1|5
1626054810000|2021-07-12 01:53:30|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|3
1626054830000|2021-07-12 01:53:50|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1626054840000|2021-07-12 01:54:00|15771.1|15767.1|15770.1|15766.1|15771.1|15767.1|15770.1|15766.1|3
1626054870000|2021-07-12 01:54:30|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|2
1626054880000|2021-07-12 01:54:40|15773.1|15769.1|15772.1|15768.1|15773.1|15769.1|15772.1|15768.1|2
1626054890000|2021-07-12 01:54:50|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|2
1626054900000|2021-07-12 01:55:00|15768.6|15764.6|15769.1|15765.1|15769.1|15765.1|15768.6|15764.6|5
1626054910000|2021-07-12 01:55:10|15774.6|15770.6|15776.1|15772.1|15776.1|15772.1|15774.6|15770.6|6
1626054920000|2021-07-12 01:55:20|||||||||1
1626054940000|2021-07-12 01:55:40|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|3
1626054950000|2021-07-12 01:55:50|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|2
1626054960000|2021-07-12 01:56:00|15773.1|15769.1|15773.1|15769.1|15773.1|15769.1|15771.6|15767.6|29
1626054970000|2021-07-12 01:56:10|||||||||1
1626054980000|2021-07-12 01:56:20|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|1
1626055000000|2021-07-12 01:56:40|15770.1|15766.1|15768.1|15764.1|15770.1|15766.1|15768.1|15764.1|2
1626055020000|2021-07-12 01:57:00|||||||||2
1626055040000|2021-07-12 01:57:20|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|15769.6|15765.6|2
1626055060000|2021-07-12 01:57:40|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|15770.1|15766.1|1
1626055070000|2021-07-12 01:57:50|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|15769.1|15765.1|1
1626055080000|2021-07-12 01:58:00|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|15768.6|15764.6|2
1626055130000|2021-07-12 01:58:50|15771.1|15767.1|15772.1|15768.1|15772.1|15768.1|15771.1|15767.1|4
1626055140000|2021-07-12 01:59:00|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|15770.6|15766.6|2
1626055170000|2021-07-12 01:59:30|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15771.6|15767.6|3
1626055200000|2021-07-12 02:00:00|15771.6|15767.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|3
1626055210000|2021-07-12 02:00:10|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1626055240000|2021-07-12 02:00:40|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|15777.1|15773.1|1
1626055260000|2021-07-12 02:01:00|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|2
1626055270000|2021-07-12 02:01:10|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|5
1626055280000|2021-07-12 02:01:20|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1
1626055290000|2021-07-12 02:01:30|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1
1626055300000|2021-07-12 02:01:40|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|6
1626055320000|2021-07-12 02:02:00|15772.6|15768.6|15771.6|15767.6|15772.6|15768.6|15771.6|15767.6|4
1626055330000|2021-07-12 02:02:10|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|8
1626055340000|2021-07-12 02:02:20|15769.6|15765.6|15768.1|15764.1|15769.6|15765.6|15768.1|15764.1|15
1626055350000|2021-07-12 02:02:30|15766.6|15762.6|15767.1|15763.1|15767.1|15763.1|15766.6|15762.6|2
1626055360000|2021-07-12 02:02:40|15765.1|15761.1|15767.6|15763.6|15767.6|15763.6|15765.1|15761.1|3
1626055380000|2021-07-12 02:03:00|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|15765.6|15761.6|2
1626055400000|2021-07-12 02:03:20|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|15767.6|15763.6|5
1626055410000|2021-07-12 02:03:30|15769.6|15765.6|15768.6|15764.6|15769.6|15765.6|15768.6|15764.6|20
1626055440000|2021-07-12 02:04:00|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|2
1626055450000|2021-07-12 02:04:10|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|15772.1|15768.1|1
1626055460000|2021-07-12 02:04:20|15771.6|15767.6|15770.6|15766.6|15771.6|15767.6|15770.6|15766.6|3
1626055470000|2021-07-12 02:04:30|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|15771.6|15767.6|1
1626055480000|2021-07-12 02:04:40|15773.6|15769.6|15774.6|15770.6|15774.6|15770.6|15773.1|15769.1|4
1626055500000|2021-07-12 02:05:00|15775.6|15771.6|15772.1|15768.1|15775.6|15771.6|15772.1|15768.1|4
1626055520000|2021-07-12 02:05:20|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|2
1626055530000|2021-07-12 02:05:30|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|15776.1|15772.1|2
1626055540000|2021-07-12 02:05:40|15776.6|15772.6|15775.1|15771.1|15776.6|15772.6|15775.1|15771.1|2
1626055550000|2021-07-12 02:05:50|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1626055560000|2021-07-12 02:06:00|15775.1|15771.1|15777.6|15773.6|15777.6|15773.6|15774.6|15770.6|5
1626055570000|2021-07-12 02:06:10|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|15775.6|15771.6|2
1626055580000|2021-07-12 02:06:20|15774.1|15770.1|15772.6|15768.6|15774.1|15770.1|15772.6|15768.6|5
1626055590000|2021-07-12 02:06:30|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|15774.1|15770.1|1
1626055610000|2021-07-12 02:06:50|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|1
1626055620000|2021-07-12 02:07:00|15776.6|15772.6|15778.1|15774.1|15778.1|15774.1|15776.6|15772.6|2
1626055630000|2021-07-12 02:07:10|15776.6|15772.6|15776.1|15772.1|15776.6|15772.6|15776.1|15772.1|4
1626055640000|2021-07-12 02:07:20|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|15776.6|15772.6|1
1626055650000|2021-07-12 02:07:30|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|15777.6|15773.6|2
1626055660000|2021-07-12 02:07:40|15777.1|15773.1|15779.6|15775.6|15779.6|15775.6|15777.1|15773.1|3
1626055670000|2021-07-12 02:07:50|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1626055680000|2021-07-12 02:08:00|15783.1|15779.1|15782.6|15778.6|15783.1|15779.1|15782.6|15778.6|2
1626055690000|2021-07-12 02:08:10|||||||||3
1626055700000|2021-07-12 02:08:20|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1626055710000|2021-07-12 02:08:30|15785.1|15781.1|15787.1|15783.1|15787.1|15783.1|15785.1|15781.1|3
1626055730000|2021-07-12 02:08:50|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|2
1626055740000|2021-07-12 02:09:00|15786.6|15782.6|15788.6|15784.6|15788.6|15784.6|15786.6|15782.6|2
1626055750000|2021-07-12 02:09:10|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|2
1626055770000|2021-07-12 02:09:30|15789.6|15785.6|15786.6|15782.6|15789.6|15785.6|15786.6|15782.6|27
1626055800000|2021-07-12 02:10:00|15787.6|15783.6|15785.6|15781.6|15787.6|15783.6|15785.1|15781.1|10
1626055810000|2021-07-12 02:10:10|15784.6|15780.6|15785.6|15781.6|15785.6|15781.6|15784.6|15780.6|6
1626055820000|2021-07-12 02:10:20|15786.1|15782.1|15787.1|15783.1|15787.1|15783.1|15786.1|15782.1|3
1626055850000|2021-07-12 02:10:50|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|1
1626055860000|2021-07-12 02:11:00|15787.1|15783.1|15785.6|15781.6|15787.1|15783.1|15785.6|15781.6|12
1626055870000|2021-07-12 02:11:10|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1626055890000|2021-07-12 02:11:30|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1626055910000|2021-07-12 02:11:50|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|5
1626055920000|2021-07-12 02:12:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|6
1626055940000|2021-07-12 02:12:20|15786.1|15782.1|15785.6|15781.6|15786.1|15782.1|15785.6|15781.6|7
1626055970000|2021-07-12 02:12:50|15781.6|15777.6|15782.1|15778.1|15782.1|15778.1|15781.6|15777.6|5
1626055980000|2021-07-12 02:13:00|15782.6|15778.6|15781.6|15777.6|15782.6|15778.6|15781.6|15777.6|4
1626055990000|2021-07-12 02:13:10|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|1
1626056000000|2021-07-12 02:13:20|15785.6|15781.6|15783.1|15779.1|15786.1|15782.1|15783.1|15779.1|5
1626056010000|2021-07-12 02:13:30|15785.6|15781.6|15783.1|15779.1|15785.6|15781.6|15783.1|15779.1|6
1626056040000|2021-07-12 02:14:00|15783.6|15779.6|15783.1|15779.1|15783.6|15779.6|15783.1|15779.1|3
1626056050000|2021-07-12 02:14:10|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1626056060000|2021-07-12 02:14:20|15784.6|15780.6|15783.1|15779.1|15784.6|15780.6|15783.1|15779.1|5
1626056070000|2021-07-12 02:14:30|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1626056080000|2021-07-12 02:14:40|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1626056090000|2021-07-12 02:14:50|15788.6|15784.6|15789.6|15785.6|15789.6|15785.6|15788.6|15784.6|2
1626056100000|2021-07-12 02:15:00|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|2
1626056110000|2021-07-12 02:15:10|15786.6|15782.6|15786.1|15782.1|15786.6|15782.6|15786.1|15782.1|5
1626056120000|2021-07-12 02:15:20|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|1
1626056130000|2021-07-12 02:15:30|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1626056140000|2021-07-12 02:15:40|15786.1|15782.1|15784.6|15780.6|15786.1|15782.1|15784.6|15780.6|2
1626056150000|2021-07-12 02:15:50|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|1
1626056160000|2021-07-12 02:16:00|15785.6|15781.6|15783.6|15779.6|15785.6|15781.6|15783.6|15779.6|8
1626056180000|2021-07-12 02:16:20|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1626056200000|2021-07-12 02:16:40|15786.6|15782.6|15787.1|15783.1|15787.1|15783.1|15786.6|15782.6|2
1626056220000|2021-07-12 02:17:00|15789.1|15785.1|15788.1|15784.1|15789.1|15785.1|15788.1|15784.1|2
1626056230000|2021-07-12 02:17:10|15788.6|15784.6|15788.1|15784.1|15789.1|15785.1|15788.1|15784.1|6
1626056240000|2021-07-12 02:17:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|2
1626056260000|2021-07-12 02:17:40|||||||||1
1626056280000|2021-07-12 02:18:00|15788.1|15784.1|15787.1|15783.1|15788.1|15784.1|15787.1|15783.1|3
1626056290000|2021-07-12 02:18:10|15785.6|15781.6|15787.1|15783.1|15787.1|15783.1|15785.6|15781.6|8
1626056300000|2021-07-12 02:18:20|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|3
1626056310000|2021-07-12 02:18:30|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|2
1626056320000|2021-07-12 02:18:40|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|15788.1|15784.1|2
1626056330000|2021-07-12 02:18:50|15787.6|15783.6|15788.6|15784.6|15788.6|15784.6|15787.6|15783.6|3
1626056340000|2021-07-12 02:19:00|15789.1|15785.1|15788.1|15784.1|15789.1|15785.1|15788.1|15784.1|3
1626056360000|2021-07-12 02:19:20|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|2
1626056370000|2021-07-12 02:19:30|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|1
1626056380000|2021-07-12 02:19:40|15788.1|15784.1|15786.6|15782.6|15788.1|15784.1|15786.6|15782.6|5
1626056400000|2021-07-12 02:20:00|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|15787.6|15783.6|7
1626056410000|2021-07-12 02:20:10|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|15789.1|15785.1|1
1626056430000|2021-07-12 02:20:30|15789.6|15785.6|15790.6|15786.6|15790.6|15786.6|15789.6|15785.6|7
1626056440000|2021-07-12 02:20:40|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|4
1626056450000|2021-07-12 02:20:50|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|5
1626056460000|2021-07-12 02:21:00|15790.6|15786.6|15790.6|15786.6|15790.6|15786.6|15790.1|15786.1|6
1626056470000|2021-07-12 02:21:10|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|15789.6|15785.6|3
1626056480000|2021-07-12 02:21:20|||||||||12
1626056490000|2021-07-12 02:21:30|15790.1|15786.1|15789.1|15785.1|15790.1|15786.1|15789.1|15785.1|6
1626056510000|2021-07-12 02:21:50|15790.1|15786.1|15789.1|15785.1|15790.1|15786.1|15789.1|15785.1|6
1626056520000|2021-07-12 02:22:00|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|15787.1|15783.1|3
1626056540000|2021-07-12 02:22:20|15787.6|15783.6|15786.6|15782.6|15787.6|15783.6|15786.6|15782.6|7
1626056560000|2021-07-12 02:22:40|15786.1|15782.1|15785.6|15781.6|15786.1|15782.1|15785.6|15781.6|3
1626056570000|2021-07-12 02:22:50|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|2
1626056580000|2021-07-12 02:23:00|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|3
1626056590000|2021-07-12 02:23:10|15783.6|15779.6|15784.1|15780.1|15784.1|15780.1|15783.6|15779.6|2
1626056610000|2021-07-12 02:23:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|6
1626056630000|2021-07-12 02:23:50|||||||||1
1626056640000|2021-07-12 02:24:00|||||||||2
1626056680000|2021-07-12 02:24:40|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1626056690000|2021-07-12 02:24:50|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1626056700000|2021-07-12 02:25:00|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|2
1626056710000|2021-07-12 02:25:10|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|3
1626056720000|2021-07-12 02:25:20|15783.6|15779.6|15784.6|15780.6|15784.6|15780.6|15783.6|15779.6|2
1626056730000|2021-07-12 02:25:30|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|1
1626056740000|2021-07-12 02:25:40|||||||||2
1626056760000|2021-07-12 02:26:00|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|15785.1|15781.1|3
1626056820000|2021-07-12 02:27:00|15783.1|15779.1|15783.6|15779.6|15783.6|15779.6|15782.1|15778.1|4
1626056830000|2021-07-12 02:27:10|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1626056840000|2021-07-12 02:27:20|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|2
1626056850000|2021-07-12 02:27:30|15782.6|15778.6|15782.1|15778.1|15782.6|15778.6|15782.1|15778.1|2
1626056880000|2021-07-12 02:28:00|15783.6|15779.6|15782.6|15778.6|15783.6|15779.6|15782.1|15778.1|4
1626056890000|2021-07-12 02:28:10|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|1
1626056940000|2021-07-12 02:29:00|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|1
1626056950000|2021-07-12 02:29:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1626056980000|2021-07-12 02:29:40|15785.1|15781.1|15786.1|15782.1|15786.6|15782.6|15785.1|15781.1|4
1626056990000|2021-07-12 02:29:50|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|5
1626057000000|2021-07-12 02:30:00|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|3
1626057030000|2021-07-12 02:30:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|3
1626057040000|2021-07-12 02:30:40|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|15786.1|15782.1|1
1626057050000|2021-07-12 02:30:50|||||||||5
1626057060000|2021-07-12 02:31:00|15785.1|15781.1|15782.6|15778.6|15785.1|15781.1|15782.6|15778.6|6
1626057070000|2021-07-12 02:31:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|1
1626057090000|2021-07-12 02:31:30|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|1
1626057100000|2021-07-12 02:31:40|||||||||1
1626057110000|2021-07-12 02:31:50|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|1
1626057120000|2021-07-12 02:32:00|15784.1|15780.1|15784.6|15780.6|15784.6|15780.6|15784.1|15780.1|5
1626057150000|2021-07-12 02:32:30|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|15782.6|15778.6|1
1626057170000|2021-07-12 02:32:50|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|15784.6|15780.6|6
1626057200000|2021-07-12 02:33:20|15784.1|15780.1|15785.4|15781.4|15785.4|15781.4|15784.1|15780.1|5
1626057210000|2021-07-12 02:33:30|15786.5|15782.5|15787.9|15783.9|15787.9|15783.9|15786.5|15782.5|2
1626057220000|2021-07-12 02:33:40|15788.9|15784.9|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|2
1626057240000|2021-07-12 02:34:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1626057260000|2021-07-12 02:34:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1626057280000|2021-07-12 02:34:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626057300000|2021-07-12 02:35:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626057310000|2021-07-12 02:35:10|15786.9|15782.9|15787.4|15783.4|15787.4|15783.4|15786.9|15782.9|2
1626057320000|2021-07-12 02:35:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626057340000|2021-07-12 02:35:40|15787.4|15783.4|15786.9|15782.9|15787.4|15783.4|15786.9|15782.9|4
1626057350000|2021-07-12 02:35:50|15785.9|15781.9|15784.9|15780.9|15785.9|15781.9|15784.9|15780.9|8
1626057360000|2021-07-12 02:36:00|15783.9|15779.9|15782.4|15778.4|15783.9|15779.9|15781.9|15777.9|17
1626057380000|2021-07-12 02:36:20|15783.4|15779.4|15782.4|15778.4|15783.4|15779.4|15782.4|15778.4|5
1626057390000|2021-07-12 02:36:30|15781.9|15777.9|15780.9|15776.9|15781.9|15777.9|15780.9|15776.9|6
1626057410000|2021-07-12 02:36:50|15782.4|15778.4|15780.4|15776.4|15782.4|15778.4|15780.4|15776.4|4
1626057420000|2021-07-12 02:37:00|15779.4|15775.4|15778.9|15774.9|15779.4|15775.4|15778.9|15774.9|2
1626057430000|2021-07-12 02:37:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|2
1626057440000|2021-07-12 02:37:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626057450000|2021-07-12 02:37:30|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|7
1626057480000|2021-07-12 02:38:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|2
1626057490000|2021-07-12 02:38:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1626057520000|2021-07-12 02:38:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626057540000|2021-07-12 02:39:00|15780.4|15776.4|15780.4|15776.4|15780.9|15776.9|15780.4|15776.4|3
1626057560000|2021-07-12 02:39:20|15778.4|15774.4|15777.9|15773.9|15778.4|15774.4|15777.9|15773.9|2
1626057590000|2021-07-12 02:39:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1626057600000|2021-07-12 02:40:00|15777.4|15773.4|15774.4|15770.4|15777.4|15773.4|15774.4|15770.4|5
1626057620000|2021-07-12 02:40:20|15776.9|15772.9|15777.4|15773.4|15777.4|15773.4|15774.9|15770.9|7
1626057630000|2021-07-12 02:40:30|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626057650000|2021-07-12 02:40:50|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626057660000|2021-07-12 02:41:00|15778.4|15774.4|15777.9|15773.9|15778.4|15774.4|15777.9|15773.9|2
1626057680000|2021-07-12 02:41:20|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1626057690000|2021-07-12 02:41:30|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626057700000|2021-07-12 02:41:40|15781.4|15777.4|15782.4|15778.4|15782.4|15778.4|15781.4|15777.4|7
1626057710000|2021-07-12 02:41:50|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15781.9|15777.9|2
1626057720000|2021-07-12 02:42:00|15781.9|15777.9|15781.4|15777.4|15781.9|15777.9|15781.4|15777.4|3
1626057730000|2021-07-12 02:42:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626057740000|2021-07-12 02:42:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626057770000|2021-07-12 02:42:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626057780000|2021-07-12 02:43:00|15785.4|15781.4|15786.4|15782.4|15786.4|15782.4|15784.9|15780.9|4
1626057800000|2021-07-12 02:43:20|15787.9|15783.9|15788.4|15784.4|15788.4|15784.4|15787.9|15783.9|9
1626057810000|2021-07-12 02:43:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|6
1626057830000|2021-07-12 02:43:50|||||||||2
1626057840000|2021-07-12 02:44:00|15788.9|15784.9|15787.9|15783.9|15788.9|15784.9|15787.9|15783.9|3
1626057850000|2021-07-12 02:44:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|6
1626057860000|2021-07-12 02:44:20|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1626057870000|2021-07-12 02:44:30|||||||||2
1626057880000|2021-07-12 02:44:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626057900000|2021-07-12 02:45:00|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15786.4|15782.4|3
1626057910000|2021-07-12 02:45:10|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1626057930000|2021-07-12 02:45:30|15788.9|15784.9|15789.4|15785.4|15789.4|15785.4|15788.9|15784.9|3
1626057940000|2021-07-12 02:45:40|||||||||1
1626057950000|2021-07-12 02:45:50|||||||||1
1626057960000|2021-07-12 02:46:00|15788.4|15784.4|15788.9|15784.9|15788.9|15784.9|15788.4|15784.4|6
1626057980000|2021-07-12 02:46:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|3
1626058000000|2021-07-12 02:46:40|15788.9|15784.9|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|4
1626058010000|2021-07-12 02:46:50|||||||||1
1626058020000|2021-07-12 02:47:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1626058030000|2021-07-12 02:47:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1626058050000|2021-07-12 02:47:30|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1626058070000|2021-07-12 02:47:50|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1626058080000|2021-07-12 02:48:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1626058110000|2021-07-12 02:48:30|||||||||2
1626058130000|2021-07-12 02:48:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|5
1626058140000|2021-07-12 02:49:00|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15789.4|15785.4|4
1626058150000|2021-07-12 02:49:10|||||||||1
1626058170000|2021-07-12 02:49:30|||||||||1
1626058180000|2021-07-12 02:49:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626058190000|2021-07-12 02:49:50|||||||||2
1626058200000|2021-07-12 02:50:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|3
1626058210000|2021-07-12 02:50:10|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15788.9|15784.9|10
1626058240000|2021-07-12 02:50:40|15788.9|15784.9|15788.4|15784.4|15788.9|15784.9|15788.4|15784.4|2
1626058260000|2021-07-12 02:51:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1626058280000|2021-07-12 02:51:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|9
1626058290000|2021-07-12 02:51:30|15788.9|15784.9|15787.4|15783.4|15788.9|15784.9|15787.4|15783.4|7
1626058320000|2021-07-12 02:52:00|15786.9|15782.9|15788.9|15784.9|15788.9|15784.9|15786.9|15782.9|6
1626058330000|2021-07-12 02:52:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|2
1626058340000|2021-07-12 02:52:20|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626058350000|2021-07-12 02:52:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1626058360000|2021-07-12 02:52:40|||||||||2
1626058380000|2021-07-12 02:53:00|15787.4|15783.4|15788.9|15784.9|15788.9|15784.9|15787.4|15783.4|4
1626058400000|2021-07-12 02:53:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1626058410000|2021-07-12 02:53:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626058420000|2021-07-12 02:53:40|||||||||1
1626058440000|2021-07-12 02:54:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1626058450000|2021-07-12 02:54:10|15788.9|15784.9|15789.4|15785.4|15789.4|15785.4|15788.9|15784.9|5
1626058460000|2021-07-12 02:54:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|6
1626058470000|2021-07-12 02:54:30|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1626058480000|2021-07-12 02:54:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|3
1626058500000|2021-07-12 02:55:00|15786.4|15782.4|15786.9|15782.9|15786.9|15782.9|15786.4|15782.4|4
1626058510000|2021-07-12 02:55:10|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|6
1626058530000|2021-07-12 02:55:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1626058540000|2021-07-12 02:55:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626058560000|2021-07-12 02:56:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|5
1626058580000|2021-07-12 02:56:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626058590000|2021-07-12 02:56:30|15784.9|15780.9|15784.4|15780.4|15784.9|15780.9|15784.4|15780.4|3
1626058620000|2021-07-12 02:57:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626058680000|2021-07-12 02:58:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|2
1626058700000|2021-07-12 02:58:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626058710000|2021-07-12 02:58:30|||||||||1
1626058730000|2021-07-12 02:58:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626058740000|2021-07-12 02:59:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626058760000|2021-07-12 02:59:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626058770000|2021-07-12 02:59:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626058780000|2021-07-12 02:59:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626058790000|2021-07-12 02:59:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626058800000|2021-07-12 03:00:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1626058820000|2021-07-12 03:00:20|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1626058830000|2021-07-12 03:00:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1626058840000|2021-07-12 03:00:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1626058850000|2021-07-12 03:00:50|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|12
1626058860000|2021-07-12 03:01:00|15789.4|15785.4|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|4
1626058870000|2021-07-12 03:01:10|15788.9|15784.9|15789.9|15785.9|15789.9|15785.9|15788.9|15784.9|9
1626058880000|2021-07-12 03:01:20|||||||||1
1626058890000|2021-07-12 03:01:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|7
1626058900000|2021-07-12 03:01:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|2
1626058910000|2021-07-12 03:01:50|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|2
1626058920000|2021-07-12 03:02:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|3
1626058940000|2021-07-12 03:02:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626058950000|2021-07-12 03:02:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626058960000|2021-07-12 03:02:40|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|3
1626058970000|2021-07-12 03:02:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|5
1626058980000|2021-07-12 03:03:00|15785.4|15781.4|15784.4|15780.4|15785.4|15781.4|15784.4|15780.4|2
1626058990000|2021-07-12 03:03:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1626059020000|2021-07-12 03:03:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626059040000|2021-07-12 03:04:00|||||||||1
1626059050000|2021-07-12 03:04:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1626059070000|2021-07-12 03:04:30|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|6
1626059080000|2021-07-12 03:04:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626059090000|2021-07-12 03:04:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626059100000|2021-07-12 03:05:00|||||||||1
1626059120000|2021-07-12 03:05:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626059130000|2021-07-12 03:05:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626059150000|2021-07-12 03:05:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626059160000|2021-07-12 03:06:00|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15784.4|15780.4|4
1626059190000|2021-07-12 03:06:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|4
1626059210000|2021-07-12 03:06:50|15786.4|15782.4|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|2
1626059220000|2021-07-12 03:07:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626059230000|2021-07-12 03:07:10|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15784.9|15780.9|7
1626059240000|2021-07-12 03:07:20|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1626059250000|2021-07-12 03:07:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|3
1626059260000|2021-07-12 03:07:40|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626059270000|2021-07-12 03:07:50|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|3
1626059280000|2021-07-12 03:08:00|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|3
1626059300000|2021-07-12 03:08:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626059310000|2021-07-12 03:08:30|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1626059320000|2021-07-12 03:08:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626059340000|2021-07-12 03:09:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1626059350000|2021-07-12 03:09:10|15786.9|15782.9|15785.9|15781.9|15786.9|15782.9|15785.9|15781.9|2
1626059360000|2021-07-12 03:09:20|15786.4|15782.4|15786.9|15782.9|15786.9|15782.9|15786.4|15782.4|2
1626059370000|2021-07-12 03:09:30|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1626059400000|2021-07-12 03:10:00|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1626059420000|2021-07-12 03:10:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1626059430000|2021-07-12 03:10:30|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1626059440000|2021-07-12 03:10:40|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15789.4|15785.4|3
1626059460000|2021-07-12 03:11:00|15788.4|15784.4|15787.9|15783.9|15788.4|15784.4|15787.9|15783.9|3
1626059470000|2021-07-12 03:11:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|6
1626059510000|2021-07-12 03:11:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1626059520000|2021-07-12 03:12:00|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|4
1626059530000|2021-07-12 03:12:10|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|3
1626059580000|2021-07-12 03:13:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|8
1626059590000|2021-07-12 03:13:10|||||||||5
1626059600000|2021-07-12 03:13:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|4
1626059630000|2021-07-12 03:13:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1626059640000|2021-07-12 03:14:00|15779.4|15775.4|15778.9|15774.9|15779.4|15775.4|15778.9|15774.9|3
1626059660000|2021-07-12 03:14:20|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|5
1626059670000|2021-07-12 03:14:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626059690000|2021-07-12 03:14:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1626059700000|2021-07-12 03:15:00|15778.4|15774.4|15777.4|15773.4|15778.4|15774.4|15777.4|15773.4|12
1626059710000|2021-07-12 03:15:10|||||||||2
1626059750000|2021-07-12 03:15:50|15778.9|15774.9|15779.9|15775.9|15779.9|15775.9|15778.9|15774.9|7
1626059760000|2021-07-12 03:16:00|||||||||2
1626059790000|2021-07-12 03:16:30|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626059810000|2021-07-12 03:16:50|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|2
1626059820000|2021-07-12 03:17:00|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626059830000|2021-07-12 03:17:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626059840000|2021-07-12 03:17:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|3
1626059850000|2021-07-12 03:17:30|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626059860000|2021-07-12 03:17:40|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626059870000|2021-07-12 03:17:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626059880000|2021-07-12 03:18:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15
1626059890000|2021-07-12 03:18:10|15777.9|15773.9|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|8
1626059930000|2021-07-12 03:18:50|||||||||2
1626059940000|2021-07-12 03:19:00|15777.9|15773.9|15777.4|15773.4|15777.9|15773.9|15776.9|15772.9|8
1626059970000|2021-07-12 03:19:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1626059980000|2021-07-12 03:19:40|||||||||9
1626060000000|2021-07-12 03:20:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|5
1626060020000|2021-07-12 03:20:20|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|4
1626060030000|2021-07-12 03:20:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626060050000|2021-07-12 03:20:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1626060060000|2021-07-12 03:21:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|10
1626060070000|2021-07-12 03:21:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|6
1626060080000|2021-07-12 03:21:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|9
1626060090000|2021-07-12 03:21:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626060100000|2021-07-12 03:21:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|4
1626060120000|2021-07-12 03:22:00|15772.4|15768.4|15771.4|15767.4|15772.4|15768.4|15771.4|15767.4|7
1626060130000|2021-07-12 03:22:10|15772.4|15768.4|15773.4|15769.4|15773.4|15769.4|15772.4|15768.4|9
1626060140000|2021-07-12 03:22:20|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.9|15770.9|2
1626060150000|2021-07-12 03:22:30|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|3
1626060160000|2021-07-12 03:22:40|||||||||1
1626060180000|2021-07-12 03:23:00|15777.4|15773.4|15775.9|15771.9|15777.4|15773.4|15775.9|15771.9|3
1626060210000|2021-07-12 03:23:30|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|2
1626060230000|2021-07-12 03:23:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626060240000|2021-07-12 03:24:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1626060250000|2021-07-12 03:24:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626060260000|2021-07-12 03:24:20|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626060290000|2021-07-12 03:24:50|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626060300000|2021-07-12 03:25:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15769.4|15765.4|5
1626060350000|2021-07-12 03:25:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1626060360000|2021-07-12 03:26:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|5
1626060400000|2021-07-12 03:26:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1626060410000|2021-07-12 03:26:50|15769.9|15765.9|15771.4|15767.4|15771.4|15767.4|15769.9|15765.9|10
1626060420000|2021-07-12 03:27:00|15768.4|15764.4|15767.9|15763.9|15768.4|15764.4|15767.9|15763.9|18
1626060430000|2021-07-12 03:27:10|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15765.9|15761.9|11
1626060450000|2021-07-12 03:27:30|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1626060470000|2021-07-12 03:27:50|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1626060480000|2021-07-12 03:28:00|15767.9|15763.9|15767.4|15763.4|15767.9|15763.9|15767.4|15763.4|3
1626060500000|2021-07-12 03:28:20|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|7
1626060510000|2021-07-12 03:28:30|||||||||2
1626060520000|2021-07-12 03:28:40|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626060540000|2021-07-12 03:29:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|3
1626060550000|2021-07-12 03:29:10|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|2
1626060560000|2021-07-12 03:29:20|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626060580000|2021-07-12 03:29:40|||||||||2
1626060590000|2021-07-12 03:29:50|||||||||2
1626060600000|2021-07-12 03:30:00|15767.4|15763.4|15767.9|15763.9|15769.9|15765.9|15766.9|15762.9|17
1626060610000|2021-07-12 03:30:10|15768.9|15764.9|15771.9|15767.9|15771.9|15767.9|15768.9|15764.9|10
1626060620000|2021-07-12 03:30:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|3
1626060630000|2021-07-12 03:30:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626060640000|2021-07-12 03:30:40|15775.9|15771.9|15774.9|15770.9|15775.9|15771.9|15774.9|15770.9|4
1626060660000|2021-07-12 03:31:00|15776.4|15772.4|15771.4|15767.4|15776.4|15772.4|15771.4|15767.4|12
1626060670000|2021-07-12 03:31:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626060690000|2021-07-12 03:31:30|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|3
1626060700000|2021-07-12 03:31:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1626060720000|2021-07-12 03:32:00|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1626060730000|2021-07-12 03:32:10|15768.9|15764.9|15769.4|15765.4|15769.4|15765.4|15768.9|15764.9|3
1626060750000|2021-07-12 03:32:30|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|1
1626060760000|2021-07-12 03:32:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|2
1626060770000|2021-07-12 03:32:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1626060780000|2021-07-12 03:33:00|15767.4|15763.4|15769.4|15765.4|15769.4|15765.4|15766.9|15762.9|16
1626060790000|2021-07-12 03:33:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|3
1626060800000|2021-07-12 03:33:20|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|4
1626060810000|2021-07-12 03:33:30|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1626060820000|2021-07-12 03:33:40|15766.9|15762.9|15766.4|15762.4|15766.9|15762.9|15766.4|15762.4|9
1626060830000|2021-07-12 03:33:50|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|20
1626060840000|2021-07-12 03:34:00|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.9|15759.9|6
1626060860000|2021-07-12 03:34:20|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1626060870000|2021-07-12 03:34:30|15762.4|15758.4|15764.4|15760.4|15764.4|15760.4|15762.4|15758.4|3
1626060880000|2021-07-12 03:34:40|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|6
1626060890000|2021-07-12 03:34:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1626060900000|2021-07-12 03:35:00|15767.9|15763.9|15766.9|15762.9|15767.9|15763.9|15766.9|15762.9|4
1626060910000|2021-07-12 03:35:10|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1626060930000|2021-07-12 03:35:30|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1626060940000|2021-07-12 03:35:40|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1626060950000|2021-07-12 03:35:50|15766.4|15762.4|15767.4|15763.4|15767.4|15763.4|15766.4|15762.4|4
1626060960000|2021-07-12 03:36:00|15766.4|15762.4|15766.9|15762.9|15766.9|15762.9|15765.9|15761.9|3
1626060970000|2021-07-12 03:36:10|15767.4|15763.4|15766.9|15762.9|15767.4|15763.4|15766.9|15762.9|3
1626060980000|2021-07-12 03:36:20|15766.4|15762.4|15765.4|15761.4|15766.4|15762.4|15765.4|15761.4|7
1626060990000|2021-07-12 03:36:30|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|2
1626061000000|2021-07-12 03:36:40|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|5
1626061010000|2021-07-12 03:36:50|15764.4|15760.4|15765.4|15761.4|15765.4|15761.4|15764.4|15760.4|4
1626061020000|2021-07-12 03:37:00|15766.4|15762.4|15764.4|15760.4|15766.4|15762.4|15764.4|15760.4|9
1626061040000|2021-07-12 03:37:20|15767.9|15763.9|15770.4|15766.4|15770.4|15766.4|15767.9|15763.9|7
1626061060000|2021-07-12 03:37:40|15772.4|15768.4|15770.4|15766.4|15772.4|15768.4|15770.4|15766.4|5
1626061080000|2021-07-12 03:38:00|15772.9|15768.9|15772.4|15768.4|15772.9|15768.9|15772.4|15768.4|3
1626061090000|2021-07-12 03:38:10|15773.4|15769.4|15775.4|15771.4|15775.4|15771.4|15773.4|15769.4|13
1626061100000|2021-07-12 03:38:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626061110000|2021-07-12 03:38:30|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1626061120000|2021-07-12 03:38:40|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626061130000|2021-07-12 03:38:50|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|8
1626061140000|2021-07-12 03:39:00|15773.4|15769.4|15770.9|15766.9|15773.4|15769.4|15770.9|15766.9|4
1626061150000|2021-07-12 03:39:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|5
1626061160000|2021-07-12 03:39:20|||||||||6
1626061170000|2021-07-12 03:39:30|15771.4|15767.4|15771.9|15767.9|15772.4|15768.4|15771.4|15767.4|6
1626061180000|2021-07-12 03:39:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|5
1626061190000|2021-07-12 03:39:50|15770.9|15766.9|15768.9|15764.9|15770.9|15766.9|15768.9|15764.9|5
1626061200000|2021-07-12 03:40:00|15769.9|15765.9|15765.4|15761.4|15769.9|15765.9|15765.4|15761.4|6
1626061210000|2021-07-12 03:40:10|15768.9|15764.9|15767.4|15763.4|15768.9|15764.9|15767.4|15763.4|6
1626061220000|2021-07-12 03:40:20|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|4
1626061230000|2021-07-12 03:40:30|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|3
1626061240000|2021-07-12 03:40:40|15768.4|15764.4|15767.9|15763.9|15768.4|15764.4|15767.9|15763.9|7
1626061250000|2021-07-12 03:40:50|||||||||1
1626061260000|2021-07-12 03:41:00|15768.4|15764.4|15767.9|15763.9|15768.4|15764.4|15767.9|15763.9|8
1626061270000|2021-07-12 03:41:10|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|5
1626061280000|2021-07-12 03:41:20|15767.9|15763.9|15766.9|15762.9|15767.9|15763.9|15766.9|15762.9|9
1626061300000|2021-07-12 03:41:40|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|10
1626061310000|2021-07-12 03:41:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|24
1626061320000|2021-07-12 03:42:00|15769.4|15765.4|15767.4|15763.4|15769.4|15765.4|15767.4|15763.4|5
1626061340000|2021-07-12 03:42:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1626061350000|2021-07-12 03:42:30|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1626061360000|2021-07-12 03:42:40|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|4
1626061370000|2021-07-12 03:42:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2
1626061380000|2021-07-12 03:43:00|15771.9|15767.9|15770.4|15766.4|15771.9|15767.9|15770.4|15766.4|6
1626061400000|2021-07-12 03:43:20|15771.4|15767.4|15772.4|15768.4|15772.4|15768.4|15771.4|15767.4|5
1626061410000|2021-07-12 03:43:30|15773.9|15769.9|15771.9|15767.9|15773.9|15769.9|15770.9|15766.9|16
1626061420000|2021-07-12 03:43:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|19
1626061440000|2021-07-12 03:44:00|15770.4|15766.4|15769.4|15765.4|15770.9|15766.9|15769.4|15765.4|5
1626061450000|2021-07-12 03:44:10|15768.9|15764.9|15768.4|15764.4|15768.9|15764.9|15768.4|15764.4|5
1626061460000|2021-07-12 03:44:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|3
1626061470000|2021-07-12 03:44:30|15767.9|15763.9|15766.9|15762.9|15767.9|15763.9|15766.9|15762.9|19
1626061480000|2021-07-12 03:44:40|15767.9|15763.9|15768.9|15764.9|15768.9|15764.9|15767.9|15763.9|10
1626061490000|2021-07-12 03:44:50|15767.4|15763.4|15765.9|15761.9|15767.4|15763.4|15765.9|15761.9|34
1626061500000|2021-07-12 03:45:00|15764.9|15760.9|15762.9|15758.9|15774.5|15770.5|15762.9|15758.9|38580
1626061510000|2021-07-12 03:45:10|15760.9|15756.9|15765.7|15761.7|15771.9|15767.9|15758.9|15754.9|45400
1626061520000|2021-07-12 03:45:20|15771.4|15767.4|15766|15762|15771.4|15767.4|15766|15762|22650
1626061530000|2021-07-12 03:45:30|15764.9|15760.9|15765.6|15761.6|15766|15762|15764.4|15760.4|16400
1626061540000|2021-07-12 03:45:40|15766.2|15762.2|15773.1|15769.1|15773.1|15769.1|15766.2|15762.2|22900
1626061550000|2021-07-12 03:45:50|15773.4|15769.4|15772.1|15768.1|15773.7|15769.7|15772.1|15768.1|19700
1626061560000|2021-07-12 03:46:00|15772.8|15768.8|15776.2|15772.2|15776.4|15772.4|15772.8|15768.8|36250
1626061570000|2021-07-12 03:46:10|15777.7|15773.7|15779.7|15775.7|15779.7|15775.7|15777.7|15773.7|18150
1626061580000|2021-07-12 03:46:20|15779.6|15775.6|15775.4|15771.4|15780.1|15776.1|15775.4|15771.4|16100
1626061590000|2021-07-12 03:46:30|15775.3|15771.3|15775.7|15771.7|15777.4|15773.4|15775.3|15771.3|12900
1626061600000|2021-07-12 03:46:40|15775.5|15771.5|15769.3|15765.3|15775.5|15771.5|15769.3|15765.3|23000
1626061610000|2021-07-12 03:46:50|15769.6|15765.6|15769.4|15765.4|15770|15766|15768.2|15764.2|13800
1626061620000|2021-07-12 03:47:00|15770.1|15766.1|15773.8|15769.8|15773.9|15769.9|15770.1|15766.1|7450
1626061630000|2021-07-12 03:47:10|15773.6|15769.6|15773.9|15769.9|15775.1|15771.1|15772.8|15768.8|8150
1626061640000|2021-07-12 03:47:20|15773.5|15769.5|15774.5|15770.5|15774.5|15770.5|15773|15769|4100
1626061650000|2021-07-12 03:47:30|15774.7|15770.7|15774.9|15770.9|15775.4|15771.4|15774.7|15770.7|9300
1626061660000|2021-07-12 03:47:40|15775.4|15771.4|15773.4|15769.4|15775.5|15771.5|15772.5|15768.5|4050
1626061670000|2021-07-12 03:47:50|15772.5|15768.5|15770.7|15766.7|15772.6|15768.6|15770.7|15766.7|6600
1626061680000|2021-07-12 03:48:00|15770.4|15766.4|15766.9|15762.9|15770.4|15766.4|15763.1|15759.1|17050
1626061690000|2021-07-12 03:48:10|15764.8|15760.8|15764.4|15760.4|15764.8|15760.8|15763|15759|4450
1626061700000|2021-07-12 03:48:20|15764.7|15760.7|15766.2|15762.2|15766.2|15762.2|15764.7|15760.7|3800
1626061710000|2021-07-12 03:48:30|15766.3|15762.3|15768.4|15764.4|15768.5|15764.5|15766.3|15762.3|5100
1626061720000|2021-07-12 03:48:40|15768.5|15764.5|15766.8|15762.8|15768.9|15764.9|15766.8|15762.8|5250
1626061730000|2021-07-12 03:48:50|15766|15762|15766.7|15762.7|15766.7|15762.7|15766|15762|8600
1626061740000|2021-07-12 03:49:00|15766.8|15762.8|15770.4|15766.4|15770.7|15766.7|15766.8|15762.8|9450
1626061750000|2021-07-12 03:49:10|15771.1|15767.1|15772.8|15768.8|15772.8|15768.8|15771.1|15767.1|5350
1626061760000|2021-07-12 03:49:20|15772|15768|15771.1|15767.1|15772.4|15768.4|15771.1|15767.1|3650
1626061770000|2021-07-12 03:49:30|15770.9|15766.9|15765.9|15761.9|15770.9|15766.9|15765.9|15761.9|6750
1626061780000|2021-07-12 03:49:40|15764.1|15760.1|15767.6|15763.6|15768.5|15764.5|15761.6|15757.6|15700
1626061790000|2021-07-12 03:49:50|15766.6|15762.6|15767.1|15763.1|15767.8|15763.8|15766.6|15762.6|5200
1626061800000|2021-07-12 03:50:00|15773.2|15769.2|15772|15768|15773.2|15769.2|15771.2|15767.2|27900
1626061810000|2021-07-12 03:50:10|15772.5|15768.5|15773.1|15769.1|15773.1|15769.1|15772.1|15768.1|5500
1626061820000|2021-07-12 03:50:20|15774.9|15770.9|15774.7|15770.7|15775.8|15771.8|15774.6|15770.6|5400
1626061830000|2021-07-12 03:50:30|15774.9|15770.9|15773.7|15769.7|15775.6|15771.6|15773.7|15769.7|5350
1626061840000|2021-07-12 03:50:40|15773.6|15769.6|15775.7|15771.7|15775.7|15771.7|15772.7|15768.7|6550
1626061850000|2021-07-12 03:50:50|15775.2|15771.2|15775.1|15771.1|15775.2|15771.2|15773.1|15769.1|1950
1626061860000|2021-07-12 03:51:00|15776|15772|15774.6|15770.6|15776|15772|15774.5|15770.5|3700
1626061870000|2021-07-12 03:51:10|15774.5|15770.5|15775.4|15771.4|15775.4|15771.4|15774.1|15770.1|5950
1626061880000|2021-07-12 03:51:20|15775.2|15771.2|15774.5|15770.5|15775.4|15771.4|15774.3|15770.3|2600
1626061890000|2021-07-12 03:51:30|15773.6|15769.6|15773.6|15769.6|15773.6|15769.6|15773.4|15769.4|1950
1626061900000|2021-07-12 03:51:40|15773.5|15769.5|15773.5|15769.5|15773.6|15769.6|15773.2|15769.2|1600
1626061910000|2021-07-12 03:51:50|15772.8|15768.8|15772.1|15768.1|15772.8|15768.8|15772.1|15768.1|1950
1626061920000|2021-07-12 03:52:00|15772.5|15768.5|15772.8|15768.8|15773.2|15769.2|15772.3|15768.3|1500
1626061930000|2021-07-12 03:52:10|15773.9|15769.9|15776|15772|15776|15772|15773.9|15769.9|5250
1626061940000|2021-07-12 03:52:20|15776.2|15772.2|15777.5|15773.5|15778.4|15774.4|15776.2|15772.2|12100
1626061950000|2021-07-12 03:52:30|15777.9|15773.9|15783.3|15779.3|15783.3|15779.3|15777.9|15773.9|92800
1626061960000|2021-07-12 03:52:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15781.9|15777.9|5800
1626061970000|2021-07-12 03:52:50|15784.9|15780.9|15786|15782|15786.4|15782.4|15784.7|15780.7|9300
1626061980000|2021-07-12 03:53:00|15785.7|15781.7|15784.7|15780.7|15786.1|15782.1|15784.7|15780.7|3400
1626061990000|2021-07-12 03:53:10|15784.9|15780.9|15782.6|15778.6|15784.9|15780.9|15782.4|15778.4|5200
1626062000000|2021-07-12 03:53:20|15782.7|15778.7|15783.9|15779.9|15784.2|15780.2|15782.6|15778.6|1750
1626062010000|2021-07-12 03:53:30|15782.2|15778.2|15783.3|15779.3|15783.8|15779.8|15782.2|15778.2|2800
1626062020000|2021-07-12 03:53:40|15783.1|15779.1|15782.8|15778.8|15783.3|15779.3|15782.3|15778.3|3450
1626062030000|2021-07-12 03:53:50|15782.1|15778.1|15780|15776|15782.1|15778.1|15780|15776|4700
1626062040000|2021-07-12 03:54:00|15780.4|15776.4|15781.7|15777.7|15781.7|15777.7|15780|15776|3250
1626062050000|2021-07-12 03:54:10|15781.6|15777.6|15783.6|15779.6|15784|15780|15781.6|15777.6|12400
1626062060000|2021-07-12 03:54:20|15784.1|15780.1|15784.7|15780.7|15784.7|15780.7|15783.4|15779.4|2450
1626062070000|2021-07-12 03:54:30|15784.8|15780.8|15782.3|15778.3|15784.8|15780.8|15782.3|15778.3|1800
1626062080000|2021-07-12 03:54:40|15782.4|15778.4|15781.8|15777.8|15782.4|15778.4|15780.3|15776.3|6150
1626062090000|2021-07-12 03:54:50|15781.4|15777.4|15783.4|15779.4|15783.5|15779.5|15781.4|15777.4|23850
1626062100000|2021-07-12 03:55:00|15782.9|15778.9|15783.5|15779.5|15784.1|15780.1|15782.8|15778.8|3800
1626062110000|2021-07-12 03:55:10|15783.1|15779.1|15782.4|15778.4|15783.5|15779.5|15782.4|15778.4|3150
1626062120000|2021-07-12 03:55:20|15782.5|15778.5|15786.5|15782.5|15786.5|15782.5|15782.5|15778.5|8750
1626062130000|2021-07-12 03:55:30|15787.7|15783.7|15787.7|15783.7|15787.8|15783.8|15787.6|15783.6|4000
1626062140000|2021-07-12 03:55:40|15787.2|15783.2|15786.9|15782.9|15787.2|15783.2|15786|15782|5400
1626062150000|2021-07-12 03:55:50|15785.9|15781.9|15786.7|15782.7|15786.7|15782.7|15785.2|15781.2|2150
1626062160000|2021-07-12 03:56:00|15786.9|15782.9|15787.1|15783.1|15787.5|15783.5|15786.8|15782.8|7300
1626062170000|2021-07-12 03:56:10|15787|15783|15787.5|15783.5|15787.6|15783.6|15786.6|15782.6|13800
1626062180000|2021-07-12 03:56:20|15787|15783|15784.8|15780.8|15787|15783|15784.4|15780.4|10600
1626062190000|2021-07-12 03:56:30|15785.3|15781.3|15783.5|15779.5|15785.4|15781.4|15783.5|15779.5|11600
1626062200000|2021-07-12 03:56:40|15783.2|15779.2|15783.6|15779.6|15783.7|15779.7|15782.9|15778.9|5400
1626062210000|2021-07-12 03:56:50|15782.7|15778.7|15783.7|15779.7|15783.7|15779.7|15782.2|15778.2|4350
1626062220000|2021-07-12 03:57:00|15782.9|15778.9|15781.2|15777.2|15783.4|15779.4|15781.2|15777.2|1900
1626062230000|2021-07-12 03:57:10|15781.6|15777.6|15780.5|15776.5|15781.6|15777.6|15780.1|15776.1|1450
1626062240000|2021-07-12 03:57:20|15779.8|15775.8|15778.6|15774.6|15779.8|15775.8|15778.6|15774.6|1700
1626062250000|2021-07-12 03:57:30|15778.2|15774.2|15778.8|15774.8|15778.8|15774.8|15778.2|15774.2|5200
1626062260000|2021-07-12 03:57:40|15778.5|15774.5|15777.5|15773.5|15778.6|15774.6|15777.5|15773.5|12100
1626062270000|2021-07-12 03:57:50|15777.1|15773.1|15776.4|15772.4|15777.1|15773.1|15774.3|15770.3|16000
1626062280000|2021-07-12 03:58:00|15774.5|15770.5|15774.9|15770.9|15774.9|15770.9|15773.9|15769.9|12750
1626062290000|2021-07-12 03:58:10|15775.3|15771.3|15776.8|15772.8|15776.8|15772.8|15775.2|15771.2|3350
1626062300000|2021-07-12 03:58:20|15777.9|15773.9|15778.8|15774.8|15779.3|15775.3|15776.7|15772.7|17600
1626062310000|2021-07-12 03:58:30|15778.7|15774.7|15777.8|15773.8|15779.5|15775.5|15777.8|15773.8|1300
1626062320000|2021-07-12 03:58:40|15778.1|15774.1|15778.5|15774.5|15778.6|15774.6|15777.9|15773.9|1150
1626062330000|2021-07-12 03:58:50|15779|15775|15780.4|15776.4|15780.5|15776.5|15779|15775|1550
1626062340000|2021-07-12 03:59:00|15780|15776|15780|15776|15780.5|15776.5|15780|15776|500
1626062350000|2021-07-12 03:59:10|15781.4|15777.4|15781.5|15777.5|15781.5|15777.5|15780|15776|5100
1626062360000|2021-07-12 03:59:20|15781.9|15777.9|15781.5|15777.5|15782.3|15778.3|15781.5|15777.5|4350
1626062370000|2021-07-12 03:59:30|15781.4|15777.4|15780.1|15776.1|15782.1|15778.1|15780.1|15776.1|3100
1626062380000|2021-07-12 03:59:40|15779.7|15775.7|15780.5|15776.5|15780.5|15776.5|15779.5|15775.5|4450
1626062390000|2021-07-12 03:59:50|15781.3|15777.3|15781.5|15777.5|15781.9|15777.9|15780.9|15776.9|2550
1626062400000|2021-07-12 04:00:00|15782.1|15778.1|15783.7|15779.7|15784.2|15780.2|15781.4|15777.4|12650
1626062410000|2021-07-12 04:00:10|15785|15781|15788.7|15784.7|15789.1|15785.1|15785|15781|14950
1626062420000|2021-07-12 04:00:20|15787.9|15783.9|15787.5|15783.5|15788.6|15784.6|15787.5|15783.5|5000
1626062430000|2021-07-12 04:00:30|15787.8|15783.8|15786.7|15782.7|15787.8|15783.8|15785.9|15781.9|8800
1626062440000|2021-07-12 04:00:40|15787.4|15783.4|15787.5|15783.5|15787.6|15783.6|15787.2|15783.2|2100
1626062450000|2021-07-12 04:00:50|15787.8|15783.8|15786|15782|15788.3|15784.3|15786|15782|8450
1626062460000|2021-07-12 04:01:00|15786.8|15782.8|15784.1|15780.1|15786.8|15782.8|15784.1|15780.1|3850
1626062470000|2021-07-12 04:01:10|15782.2|15778.2|15783.5|15779.5|15783.7|15779.7|15782.2|15778.2|2700
1626062480000|2021-07-12 04:01:20|15783.7|15779.7|15783.5|15779.5|15783.7|15779.7|15781.9|15777.9|4500
1626062490000|2021-07-12 04:01:30|15783.4|15779.4|15783.4|15779.4|15783.7|15779.7|15783.4|15779.4|750
1626062500000|2021-07-12 04:01:40|15781.4|15777.4|15781.5|15777.5|15781.5|15777.5|15781.2|15777.2|1450
1626062510000|2021-07-12 04:01:50|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15781.1|15777.1|1050
1626062520000|2021-07-12 04:02:00|15781.2|15777.2|15781.3|15777.3|15781.6|15777.6|15781.2|15777.2|1200
1626062530000|2021-07-12 04:02:10|15781.4|15777.4|15782.7|15778.7|15783.4|15779.4|15781.4|15777.4|1700
1626062540000|2021-07-12 04:02:20|15781.3|15777.3|15781.4|15777.4|15782.4|15778.4|15781.2|15777.2|900
1626062550000|2021-07-12 04:02:30|15782.1|15778.1|15782.4|15778.4|15782.7|15778.7|15781.5|15777.5|1300
1626062560000|2021-07-12 04:02:40|15782.5|15778.5|15779.7|15775.7|15782.5|15778.5|15779.7|15775.7|2100
1626062570000|2021-07-12 04:02:50|15779.8|15775.8|15779|15775|15779.8|15775.8|15779|15775|2000
1626062580000|2021-07-12 04:03:00|15779.4|15775.4|15778.9|15774.9|15779.4|15775.4|15778.9|15774.9|650
1626062590000|2021-07-12 04:03:10|15779|15775|15778|15774|15779|15775|15777.5|15773.5|4600
1626062600000|2021-07-12 04:03:20|15777.3|15773.3|15780|15776|15780.2|15776.2|15777.2|15773.2|3350
1626062610000|2021-07-12 04:03:30|15780.2|15776.2|15781.5|15777.5|15781.5|15777.5|15780.2|15776.2|1150
1626062620000|2021-07-12 04:03:40|15781.2|15777.2|15783|15779|15783.2|15779.2|15780.9|15776.9|3250
1626062630000|2021-07-12 04:03:50|15783.1|15779.1|15781.8|15777.8|15783.1|15779.1|15781.8|15777.8|350
1626062640000|2021-07-12 04:04:00|15781.5|15777.5|15784.1|15780.1|15784.1|15780.1|15781.5|15777.5|2800
1626062650000|2021-07-12 04:04:10|15783.8|15779.8|15784.2|15780.2|15784.2|15780.2|15782.7|15778.7|3150
1626062660000|2021-07-12 04:04:20|15784.7|15780.7|15785.6|15781.6|15785.6|15781.6|15784.6|15780.6|1850
1626062670000|2021-07-12 04:04:30|15784.7|15780.7|15786|15782|15786.1|15782.1|15784.7|15780.7|1200
1626062680000|2021-07-12 04:04:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785|15781|1400
1626062690000|2021-07-12 04:04:50|15785.2|15781.2|15785.6|15781.6|15785.8|15781.8|15785.2|15781.2|1000
1626062700000|2021-07-12 04:05:00|15785.9|15781.9|15785.5|15781.5|15786.9|15782.9|15784.9|15780.9|1200
1626062710000|2021-07-12 04:05:10|15785.4|15781.4|15783.4|15779.4|15785.4|15781.4|15783.4|15779.4|2550
1626062720000|2021-07-12 04:05:20|15783.2|15779.2|15782.1|15778.1|15783.2|15779.2|15781.7|15777.7|1700
1626062730000|2021-07-12 04:05:30|15781.7|15777.7|15781.4|15777.4|15782.2|15778.2|15780.3|15776.3|3600
1626062740000|2021-07-12 04:05:40|15781.7|15777.7|15778|15774|15781.7|15777.7|15778|15774|950
1626062750000|2021-07-12 04:05:50|15777.9|15773.9|15777.4|15773.4|15779.6|15775.6|15777.4|15773.4|1650
1626062760000|2021-07-12 04:06:00|15778.3|15774.3|15776|15772|15778.3|15774.3|15776|15772|1500
1626062770000|2021-07-12 04:06:10|15775.9|15771.9|15774.4|15770.4|15775.9|15771.9|15774.2|15770.2|14500
1626062780000|2021-07-12 04:06:20|15774.2|15770.2|15774.1|15770.1|15774.3|15770.3|15774.1|15770.1|2050
1626062790000|2021-07-12 04:06:30|15773.9|15769.9|15775.9|15771.9|15775.9|15771.9|15773.6|15769.6|5600
1626062800000|2021-07-12 04:06:40|15776.1|15772.1|15778|15774|15778|15774|15776.1|15772.1|4000
1626062810000|2021-07-12 04:06:50|15778.1|15774.1|15774.4|15770.4|15778.2|15774.2|15774.4|15770.4|8250
1626062820000|2021-07-12 04:07:00|15774.6|15770.6|15775.7|15771.7|15775.7|15771.7|15774.4|15770.4|1700
1626062830000|2021-07-12 04:07:10|15776.5|15772.5|15776|15772|15777|15773|15775.6|15771.6|3750
1626062840000|2021-07-12 04:07:20|15776.3|15772.3|15774.5|15770.5|15776.3|15772.3|15774.5|15770.5|1100
1626062850000|2021-07-12 04:07:30|15774.4|15770.4|15777.1|15773.1|15777.4|15773.4|15774.4|15770.4|7000
1626062860000|2021-07-12 04:07:40|15777.9|15773.9|15777.7|15773.7|15778.7|15774.7|15777.5|15773.5|3200
1626062870000|2021-07-12 04:07:50|15777.6|15773.6|15778.5|15774.5|15778.6|15774.6|15777.6|15773.6|1300
1626062880000|2021-07-12 04:08:00|15777.2|15773.2|15774.7|15770.7|15777.2|15773.2|15774.7|15770.7|4300
1626062890000|2021-07-12 04:08:10|15774.8|15770.8|15775.2|15771.2|15775.5|15771.5|15774.6|15770.6|1300
1626062900000|2021-07-12 04:08:20|15774.3|15770.3|15773.5|15769.5|15774.4|15770.4|15773.5|15769.5|1300
1626062910000|2021-07-12 04:08:30|15773.4|15769.4|15772.4|15768.4|15773.9|15769.9|15772.4|15768.4|2150
1626062920000|2021-07-12 04:08:40|15770.6|15766.6|15770.4|15766.4|15770.6|15766.6|15770|15766|4950
1626062930000|2021-07-12 04:08:50|15770.3|15766.3|15770.1|15766.1|15770.4|15766.4|15769.7|15765.7|1750
1626062940000|2021-07-12 04:09:00|15770.3|15766.3|15768.6|15764.6|15770.3|15766.3|15768.6|15764.6|2400
1626062950000|2021-07-12 04:09:10|15769.1|15765.1|15766|15762|15770.9|15766.9|15765.7|15761.7|11650
1626062960000|2021-07-12 04:09:20|15765.8|15761.8|15763.5|15759.5|15765.8|15761.8|15762.3|15758.3|12150
1626062970000|2021-07-12 04:09:30|15763.4|15759.4|15762.6|15758.6|15763.4|15759.4|15762.3|15758.3|2800
1626062980000|2021-07-12 04:09:40|15762.8|15758.8|15762.9|15758.9|15763.3|15759.3|15761.7|15757.7|1750
1626062990000|2021-07-12 04:09:50|15763.3|15759.3|15765.8|15761.8|15765.8|15761.8|15763.2|15759.2|1750
1626063000000|2021-07-12 04:10:00|15765.7|15761.7|15767.6|15763.6|15767.6|15763.6|15764.9|15760.9|3550
1626063010000|2021-07-12 04:10:10|15767.7|15763.7|15768|15764|15768.1|15764.1|15767|15763|1300
1626063020000|2021-07-12 04:10:20|15768.8|15764.8|15770.6|15766.6|15770.6|15766.6|15768.8|15764.8|1350
1626063030000|2021-07-12 04:10:30|15769.4|15765.4|15768.3|15764.3|15770.9|15766.9|15768.3|15764.3|4100
1626063040000|2021-07-12 04:10:40|15768.4|15764.4|15768.7|15764.7|15768.7|15764.7|15767.7|15763.7|350
1626063050000|2021-07-12 04:10:50|15767.1|15763.1|15766.7|15762.7|15767.4|15763.4|15765.4|15761.4|950
1626063060000|2021-07-12 04:11:00|15765.9|15761.9|15767.4|15763.4|15767.4|15763.4|15765.9|15761.9|2850
1626063070000|2021-07-12 04:11:10|15767|15763|15768.1|15764.1|15768.2|15764.2|15766.5|15762.5|2800
1626063080000|2021-07-12 04:11:20|15768.9|15764.9|15768.7|15764.7|15768.9|15764.9|15768.6|15764.6|600
1626063090000|2021-07-12 04:11:30|15768.9|15764.9|15768.4|15764.4|15768.9|15764.9|15768.2|15764.2|300
1626063100000|2021-07-12 04:11:40|15769|15765|15770|15766|15770.3|15766.3|15769|15765|1500
1626063110000|2021-07-12 04:11:50|15769.8|15765.8|15769.4|15765.4|15770.6|15766.6|15768.9|15764.9|500
1626063120000|2021-07-12 04:12:00|15769.5|15765.5|15767.6|15763.6|15769.6|15765.6|15767.6|15763.6|900
1626063130000|2021-07-12 04:12:10|15766.3|15762.3|15766.2|15762.2|15766.4|15762.4|15765.3|15761.3|3250
1626063140000|2021-07-12 04:12:20|15766.4|15762.4|15767.1|15763.1|15767.1|15763.1|15765.4|15761.4|750
1626063150000|2021-07-12 04:12:30|15767.4|15763.4|15767.8|15763.8|15767.8|15763.8|15767.4|15763.4|350
1626063160000|2021-07-12 04:12:40|15768|15764|15767.8|15763.8|15768.1|15764.1|15767.6|15763.6|500
1626063170000|2021-07-12 04:12:50|15767.7|15763.7|15764.3|15760.3|15767.7|15763.7|15764.3|15760.3|1450
1626063180000|2021-07-12 04:13:00|15763.4|15759.4|15761.9|15757.9|15763.4|15759.4|15761.4|15757.4|5550
1626063190000|2021-07-12 04:13:10|15760.9|15756.9|15761.1|15757.1|15761.5|15757.5|15759.5|15755.5|6250
1626063200000|2021-07-12 04:13:20|15761.5|15757.5|15763.7|15759.7|15763.7|15759.7|15761.5|15757.5|5500
1626063210000|2021-07-12 04:13:30|15763.5|15759.5|15763.5|15759.5|15763.5|15759.5|15762.9|15758.9|450
1626063220000|2021-07-12 04:13:40|15764.3|15760.3|15766.6|15762.6|15766.6|15762.6|15764.3|15760.3|850
1626063230000|2021-07-12 04:13:50|15767.4|15763.4|15766.1|15762.1|15767.4|15763.4|15765|15761|2350
1626063240000|2021-07-12 04:14:00|15766.2|15762.2|15764.3|15760.3|15766.2|15762.2|15764.2|15760.2|300
1626063250000|2021-07-12 04:14:10|15764.6|15760.6|15766.2|15762.2|15766.2|15762.2|15764.6|15760.6|1350
1626063260000|2021-07-12 04:14:20|15765.2|15761.2|15766.5|15762.5|15766.5|15762.5|15765.2|15761.2|900
1626063270000|2021-07-12 04:14:30|15766.6|15762.6|15767|15763|15767.8|15763.8|15766.6|15762.6|1950
1626063280000|2021-07-12 04:14:40|15767.7|15763.7|15766.2|15762.2|15769.9|15765.9|15766.2|15762.2|4800
1626063290000|2021-07-12 04:14:50|15767.1|15763.1|15768.1|15764.1|15768.1|15764.1|15767.1|15763.1|600
1626063300000|2021-07-12 04:15:00|15768.4|15764.4|15769.2|15765.2|15769.5|15765.5|15767.5|15763.5|700
1626063310000|2021-07-12 04:15:10|15769.6|15765.6|15770.9|15766.9|15771.4|15767.4|15769.1|15765.1|1400
1626063320000|2021-07-12 04:15:20|15771.2|15767.2|15771.2|15767.2|15771.4|15767.4|15770.9|15766.9|1100
1626063330000|2021-07-12 04:15:30|15771.9|15767.9|15771.1|15767.1|15773.3|15769.3|15771.1|15767.1|2650
1626063340000|2021-07-12 04:15:40|15769.3|15765.3|15769.2|15765.2|15770.5|15766.5|15769.2|15765.2|2200
1626063350000|2021-07-12 04:15:50|15769.4|15765.4|15768.3|15764.3|15769.6|15765.6|15768.2|15764.2|750
1626063360000|2021-07-12 04:16:00|15769|15765|15769.5|15765.5|15769.6|15765.6|15769|15765|750
1626063370000|2021-07-12 04:16:10|15769.4|15765.4|15770.5|15766.5|15770.5|15766.5|15769.1|15765.1|300
1626063380000|2021-07-12 04:16:20|15770.3|15766.3|15771.9|15767.9|15771.9|15767.9|15770.3|15766.3|1200
1626063390000|2021-07-12 04:16:30|15772.3|15768.3|15774.8|15770.8|15774.8|15770.8|15772.3|15768.3|1550
1626063400000|2021-07-12 04:16:40|15774.9|15770.9|15771.7|15767.7|15774.9|15770.9|15771.7|15767.7|2250
1626063410000|2021-07-12 04:16:50|15773.4|15769.4|15774.3|15770.3|15774.3|15770.3|15771.7|15767.7|900
1626063420000|2021-07-12 04:17:00|15774.2|15770.2|15775.1|15771.1|15775.1|15771.1|15774.2|15770.2|400
1626063430000|2021-07-12 04:17:10|15775.5|15771.5|15776.3|15772.3|15776.4|15772.4|15775.5|15771.5|950
1626063440000|2021-07-12 04:17:20|15776.2|15772.2|15775.2|15771.2|15776.2|15772.2|15774.8|15770.8|1350
1626063450000|2021-07-12 04:17:30|15774.6|15770.6|15775.8|15771.8|15776.2|15772.2|15774.6|15770.6|700
1626063460000|2021-07-12 04:17:40|15775.2|15771.2|15775.9|15771.9|15775.9|15771.9|15775|15771|900
1626063470000|2021-07-12 04:17:50|15774.1|15770.1|15774.7|15770.7|15775.2|15771.2|15773.6|15769.6|950
1626063480000|2021-07-12 04:18:00|15774.5|15770.5|15774.4|15770.4|15774.5|15770.5|15774.2|15770.2|350
1626063490000|2021-07-12 04:18:10|15775.5|15771.5|15774.5|15770.5|15775.5|15771.5|15774.5|15770.5|400
1626063500000|2021-07-12 04:18:20|15774.2|15770.2|15773.7|15769.7|15774.4|15770.4|15773.7|15769.7|500
1626063510000|2021-07-12 04:18:30|15773.8|15769.8|15774.2|15770.2|15774.2|15770.2|15773.8|15769.8|350
1626063520000|2021-07-12 04:18:40|15774|15770|15774.4|15770.4|15774.6|15770.6|15774|15770|150
1626063530000|2021-07-12 04:18:50|15774.2|15770.2|15774.4|15770.4|15774.5|15770.5|15774.2|15770.2|400
1626063540000|2021-07-12 04:19:00|15773.3|15769.3|15772.2|15768.2|15773.3|15769.3|15772.2|15768.2|450
1626063550000|2021-07-12 04:19:10|15772.7|15768.7|15771.8|15767.8|15772.9|15768.9|15771.8|15767.8|1150
1626063560000|2021-07-12 04:19:20|15773|15769|15771.6|15767.6|15773.2|15769.2|15771.6|15767.6|850
1626063570000|2021-07-12 04:19:30|15772.6|15768.6|15773.5|15769.5|15773.5|15769.5|15772.6|15768.6|450
1626063580000|2021-07-12 04:19:40|15773.8|15769.8|15773|15769|15774.5|15770.5|15772.1|15768.1|350
1626063590000|2021-07-12 04:19:50|15773.2|15769.2|15773.9|15769.9|15774.6|15770.6|15773.2|15769.2|750
1626063600000|2021-07-12 04:20:00|15774.1|15770.1|15775.5|15771.5|15775.5|15771.5|15774.1|15770.1|2200
1626063610000|2021-07-12 04:20:10|||||||||100
1626063620000|2021-07-12 04:20:20|15775.6|15771.6|15778.7|15774.7|15779.1|15775.1|15775.6|15771.6|3900
1626063630000|2021-07-12 04:20:30|15778.9|15774.9|15779.5|15775.5|15779.5|15775.5|15778.5|15774.5|900
1626063640000|2021-07-12 04:20:40|15779.4|15775.4|15780|15776|15781|15777|15778.6|15774.6|5650
1626063650000|2021-07-12 04:20:50|15778.5|15774.5|15777|15773|15779.8|15775.8|15777|15773|800
1626063660000|2021-07-12 04:21:00|15776.4|15772.4|15776.2|15772.2|15776.4|15772.4|15775.8|15771.8|950
1626063670000|2021-07-12 04:21:10|15777|15773|15776.4|15772.4|15777|15773|15775.9|15771.9|450
1626063680000|2021-07-12 04:21:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|300
1626063690000|2021-07-12 04:21:30|15776.7|15772.7|15778.8|15774.8|15778.8|15774.8|15776.7|15772.7|450
1626063700000|2021-07-12 04:21:40|15779.1|15775.1|15778.8|15774.8|15779.1|15775.1|15778.7|15774.7|1050
1626063710000|2021-07-12 04:21:50|15779.1|15775.1|15779.4|15775.4|15779.4|15775.4|15778.8|15774.8|550
1626063720000|2021-07-12 04:22:00|15779.6|15775.6|15779.2|15775.2|15779.6|15775.6|15778.6|15774.6|1100
1626063730000|2021-07-12 04:22:10|15777.9|15773.9|15776.4|15772.4|15777.9|15773.9|15776.4|15772.4|200
1626063740000|2021-07-12 04:22:20|15775.2|15771.2|15774.3|15770.3|15775.2|15771.2|15773.8|15769.8|1350
1626063750000|2021-07-12 04:22:30|15774|15770|15773.4|15769.4|15774.3|15770.3|15773.4|15769.4|1200
1626063760000|2021-07-12 04:22:40|15773.3|15769.3|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|400
1626063770000|2021-07-12 04:22:50|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1200
1626063780000|2021-07-12 04:23:00|15772.2|15768.2|15770.2|15766.2|15772.2|15768.2|15770.2|15766.2|1150
1626063790000|2021-07-12 04:23:10|15770.3|15766.3|15770.5|15766.5|15771.1|15767.1|15770.3|15766.3|350
1626063800000|2021-07-12 04:23:20|15770.9|15766.9|15773.1|15769.1|15773.2|15769.2|15770.7|15766.7|1750
1626063810000|2021-07-12 04:23:30|15772.4|15768.4|15771.9|15767.9|15773|15769|15771.9|15767.9|50
1626063820000|2021-07-12 04:23:40|15771.8|15767.8|15771.3|15767.3|15771.8|15767.8|15771|15767|100
1626063830000|2021-07-12 04:23:50|15771.4|15767.4|15772.4|15768.4|15772.5|15768.5|15771.4|15767.4|300
1626063840000|2021-07-12 04:24:00|15772.1|15768.1|15769.8|15765.8|15772.1|15768.1|15769.8|15765.8|400
1626063850000|2021-07-12 04:24:10|15769.6|15765.6|15769.5|15765.5|15772.1|15768.1|15769.3|15765.3|5650
1626063860000|2021-07-12 04:24:20|15770.3|15766.3|15773.6|15769.6|15773.6|15769.6|15770.3|15766.3|600
1626063870000|2021-07-12 04:24:30|15773.7|15769.7|15775.1|15771.1|15775.1|15771.1|15773.7|15769.7|450
1626063880000|2021-07-12 04:24:40|15775.4|15771.4|15775|15771|15776|15772|15774.4|15770.4|550
1626063890000|2021-07-12 04:24:50|15775.4|15771.4|15776.4|15772.4|15776.5|15772.5|15775.4|15771.4|350
1626063900000|2021-07-12 04:25:00|15776.5|15772.5|15780.2|15776.2|15780.2|15776.2|15776.5|15772.5|800
1626063910000|2021-07-12 04:25:10|15780.4|15776.4|15780.4|15776.4|15781.1|15777.1|15780.4|15776.4|900
1626063920000|2021-07-12 04:25:20|15780.3|15776.3|15780.8|15776.8|15780.8|15776.8|15780.2|15776.2|450
1626063930000|2021-07-12 04:25:30|15783.3|15779.3|15782.9|15778.9|15783.3|15779.3|15782.9|15778.9|2550
1626063940000|2021-07-12 04:25:40|15782.7|15778.7|15782.2|15778.2|15782.8|15778.8|15782|15778|700
1626063950000|2021-07-12 04:25:50|15783|15779|15782.5|15778.5|15783|15779|15782.5|15778.5|400
1626063960000|2021-07-12 04:26:00|15782.2|15778.2|15782.3|15778.3|15782.8|15778.8|15782.2|15778.2|750
1626063970000|2021-07-12 04:26:10|15782.9|15778.9|15780.9|15776.9|15782.9|15778.9|15780.9|15776.9|2300
1626063980000|2021-07-12 04:26:20|15780.4|15776.4|15781.1|15777.1|15781.8|15777.8|15780.4|15776.4|450
1626063990000|2021-07-12 04:26:30|15781.2|15777.2|15781.3|15777.3|15781.3|15777.3|15781.2|15777.2|150
1626064000000|2021-07-12 04:26:40|||||||||250
1626064010000|2021-07-12 04:26:50|15781.4|15777.4|15780.7|15776.7|15781.4|15777.4|15780.7|15776.7|850
1626064020000|2021-07-12 04:27:00|15780.4|15776.4|15781.5|15777.5|15781.5|15777.5|15780.4|15776.4|600
1626064030000|2021-07-12 04:27:10|15781.6|15777.6|15781.9|15777.9|15781.9|15777.9|15781.6|15777.6|400
1626064040000|2021-07-12 04:27:20|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1350
1626064050000|2021-07-12 04:27:30|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|900
1626064060000|2021-07-12 04:27:40|||||||||150
1626064070000|2021-07-12 04:27:50|15781.4|15777.4|15781.3|15777.3|15781.4|15777.4|15781.3|15777.3|300
1626064080000|2021-07-12 04:28:00|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|400
1626064090000|2021-07-12 04:28:10|15781.3|15777.3|15780.7|15776.7|15781.7|15777.7|15780.7|15776.7|1750
1626064100000|2021-07-12 04:28:20|15780|15776|15779.4|15775.4|15780|15776|15779.4|15775.4|200
1626064110000|2021-07-12 04:28:30|15778.9|15774.9|15779.1|15775.1|15779.1|15775.1|15778.2|15774.2|750
1626064120000|2021-07-12 04:28:40|15778.2|15774.2|15779.5|15775.5|15779.5|15775.5|15778.2|15774.2|550
1626064130000|2021-07-12 04:28:50|15779.3|15775.3|15779.3|15775.3|15779.5|15775.5|15779.2|15775.2|450
1626064140000|2021-07-12 04:29:00|15779.9|15775.9|15778.4|15774.4|15779.9|15775.9|15778.4|15774.4|550
1626064150000|2021-07-12 04:29:10|15779.2|15775.2|15779.2|15775.2|15780.6|15776.6|15778.9|15774.9|2000
1626064160000|2021-07-12 04:29:20|15778.4|15774.4|15778.3|15774.3|15778.4|15774.4|15778|15774|400
1626064170000|2021-07-12 04:29:30|15778.4|15774.4|15781.1|15777.1|15781.2|15777.2|15778.4|15774.4|1050
1626064180000|2021-07-12 04:29:40|15781|15777|15780.3|15776.3|15781|15777|15780.3|15776.3|100
1626064190000|2021-07-12 04:29:50|15779.6|15775.6|15778.7|15774.7|15779.8|15775.8|15778.7|15774.7|950
1626064200000|2021-07-12 04:30:00|15778.6|15774.6|15778.8|15774.8|15779.6|15775.6|15778|15774|1600
1626064210000|2021-07-12 04:30:10|15779.5|15775.5|15777.3|15773.3|15779.5|15775.5|15777.3|15773.3|1600
1626064220000|2021-07-12 04:30:20|15777|15773|15780.6|15776.6|15780.6|15776.6|15777|15773|1300
1626064230000|2021-07-12 04:30:30|15780.4|15776.4|15778.3|15774.3|15780.6|15776.6|15778.3|15774.3|650
1626064240000|2021-07-12 04:30:40|15778.1|15774.1|15777.1|15773.1|15778.1|15774.1|15777.1|15773.1|1400
1626064250000|2021-07-12 04:30:50|15775.1|15771.1|15774.6|15770.6|15777.3|15773.3|15774.6|15770.6|2000
1626064260000|2021-07-12 04:31:00|15775.1|15771.1|15772.9|15768.9|15775.2|15771.2|15772.8|15768.8|1350
1626064270000|2021-07-12 04:31:10|15773.3|15769.3|15776.1|15772.1|15776.1|15772.1|15773.3|15769.3|1150
1626064280000|2021-07-12 04:31:20|15775.9|15771.9|15776|15772|15776.2|15772.2|15774.9|15770.9|900
1626064290000|2021-07-12 04:31:30|15775.9|15771.9|15774.3|15770.3|15775.9|15771.9|15774.2|15770.2|450
1626064300000|2021-07-12 04:31:40|15774.4|15770.4|15772.2|15768.2|15774.4|15770.4|15772.1|15768.1|1050
1626064310000|2021-07-12 04:31:50|15772.5|15768.5|15774.3|15770.3|15774.3|15770.3|15772|15768|500
1626064320000|2021-07-12 04:32:00|15774.5|15770.5|15772.1|15768.1|15774.5|15770.5|15772.1|15768.1|1250
1626064330000|2021-07-12 04:32:10|15772.3|15768.3|15772.9|15768.9|15772.9|15768.9|15771.2|15767.2|10050
1626064340000|2021-07-12 04:32:20|15771.6|15767.6|15770.8|15766.8|15771.6|15767.6|15770.7|15766.7|1950
1626064350000|2021-07-12 04:32:30|15772|15768|15772.4|15768.4|15772.4|15768.4|15772|15768|4050
1626064360000|2021-07-12 04:32:40|15772.5|15768.5|15772.7|15768.7|15772.7|15768.7|15772.4|15768.4|800
1626064370000|2021-07-12 04:32:50|15772.6|15768.6|15774.4|15770.4|15774.4|15770.4|15772.6|15768.6|1500
1626064380000|2021-07-12 04:33:00|15774.9|15770.9|15776.3|15772.3|15777|15773|15774.9|15770.9|12650
1626064390000|2021-07-12 04:33:10|15775.9|15771.9|15775.8|15771.8|15776.1|15772.1|15775.5|15771.5|450
1626064400000|2021-07-12 04:33:20|15776.3|15772.3|15778.2|15774.2|15778.2|15774.2|15776.3|15772.3|3000
1626064410000|2021-07-12 04:33:30|15778.1|15774.1|15777.2|15773.2|15778.3|15774.3|15777.2|15773.2|8700
1626064420000|2021-07-12 04:33:40|15777.1|15773.1|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|1450
1626064430000|2021-07-12 04:33:50|15777.3|15773.3|15773.7|15769.7|15777.3|15773.3|15773.7|15769.7|3600
1626064440000|2021-07-12 04:34:00|15772.6|15768.6|15771.5|15767.5|15772.6|15768.6|15771.4|15767.4|1500
1626064450000|2021-07-12 04:34:10|15774.8|15770.8|15775.6|15771.6|15777.1|15773.1|15774.8|15770.8|1350
1626064460000|2021-07-12 04:34:20|15775.5|15771.5|15776|15772|15776|15772|15775.4|15771.4|1250
1626064470000|2021-07-12 04:34:30|15774.1|15770.1|15775.5|15771.5|15775.5|15771.5|15774.1|15770.1|600
1626064480000|2021-07-12 04:34:40|15775.4|15771.4|15773.8|15769.8|15775.4|15771.4|15773.8|15769.8|50
1626064490000|2021-07-12 04:34:50|15771.5|15767.5|15773.3|15769.3|15773.3|15769.3|15771.5|15767.5|500
1626064500000|2021-07-12 04:35:00|15771.4|15767.4|15772.2|15768.2|15772.2|15768.2|15771.4|15767.4|550
1626064510000|2021-07-12 04:35:10|15772.1|15768.1|15770.7|15766.7|15772.1|15768.1|15770.4|15766.4|2450
1626064520000|2021-07-12 04:35:20|15770.9|15766.9|15771.7|15767.7|15771.7|15767.7|15770.9|15766.9|2600
1626064530000|2021-07-12 04:35:30|15772|15768|15771.7|15767.7|15772|15768|15771.6|15767.6|400
1626064540000|2021-07-12 04:35:40|15771.8|15767.8|15773.1|15769.1|15773.1|15769.1|15771.8|15767.8|1850
1626064550000|2021-07-12 04:35:50|15773.3|15769.3|15773.4|15769.4|15773.4|15769.4|15773.3|15769.3|300
1626064560000|2021-07-12 04:36:00|15773.8|15769.8|15773.7|15769.7|15773.8|15769.8|15773.3|15769.3|1150
1626064570000|2021-07-12 04:36:10|15773.8|15769.8|15775.3|15771.3|15775.3|15771.3|15773.8|15769.8|950
1626064580000|2021-07-12 04:36:20|15776|15772|15775.2|15771.2|15776|15772|15774.2|15770.2|1350
1626064590000|2021-07-12 04:36:30|15775.4|15771.4|15775.7|15771.7|15775.7|15771.7|15775.3|15771.3|550
1626064600000|2021-07-12 04:36:40|15775.6|15771.6|15776.4|15772.4|15776.4|15772.4|15775.2|15771.2|250
1626064610000|2021-07-12 04:36:50|15777.6|15773.6|15778.4|15774.4|15778.5|15774.5|15777.6|15773.6|1250
1626064620000|2021-07-12 04:37:00|15778.7|15774.7|15780.5|15776.5|15780.5|15776.5|15778.7|15774.7|2400
1626064630000|2021-07-12 04:37:10|15780.7|15776.7|15781.2|15777.2|15781.8|15777.8|15780.5|15776.5|4100
1626064640000|2021-07-12 04:37:20|15780.6|15776.6|15781.2|15777.2|15781.2|15777.2|15780.6|15776.6|700
1626064650000|2021-07-12 04:37:30|15781.5|15777.5|15781.4|15777.4|15781.7|15777.7|15780.4|15776.4|1550
1626064660000|2021-07-12 04:37:40|15781.1|15777.1|15781|15777|15781.3|15777.3|15780.6|15776.6|550
1626064670000|2021-07-12 04:37:50|15781.3|15777.3|15781.2|15777.2|15781.3|15777.3|15781.2|15777.2|350
1626064680000|2021-07-12 04:38:00|15781.5|15777.5|15781.2|15777.2|15781.5|15777.5|15780.5|15776.5|650
1626064690000|2021-07-12 04:38:10|15781.4|15777.4|15781.7|15777.7|15781.7|15777.7|15781.3|15777.3|700
1626064700000|2021-07-12 04:38:20|15781|15777|15781.3|15777.3|15781.3|15777.3|15781|15777|500
1626064710000|2021-07-12 04:38:30|15781.4|15777.4|15780.4|15776.4|15781.4|15777.4|15780.4|15776.4|100
1626064720000|2021-07-12 04:38:40|15780.7|15776.7|15779|15775|15780.7|15776.7|15779|15775|1200
1626064730000|2021-07-12 04:38:50|15778.9|15774.9|15780|15776|15780|15776|15778.4|15774.4|350
1626064740000|2021-07-12 04:39:00|15780.1|15776.1|15780.1|15776.1|15780.1|15776.1|15780|15776|250
1626064750000|2021-07-12 04:39:10|15779.9|15775.9|15781.4|15777.4|15781.4|15777.4|15779.9|15775.9|6200
1626064760000|2021-07-12 04:39:20|15781.9|15777.9|15782.1|15778.1|15782.1|15778.1|15781.9|15777.9|1450
1626064770000|2021-07-12 04:39:30|15782.2|15778.2|15780.6|15776.6|15782.2|15778.2|15779.4|15775.4|2050
1626064780000|2021-07-12 04:39:40|15778.4|15774.4|15779.4|15775.4|15779.4|15775.4|15778.2|15774.2|750
1626064790000|2021-07-12 04:39:50|15779.3|15775.3|15778.8|15774.8|15779.3|15775.3|15778.8|15774.8|50
1626064800000|2021-07-12 04:40:00|15778.9|15774.9|15779.6|15775.6|15779.6|15775.6|15778.9|15774.9|550
1626064810000|2021-07-12 04:40:10|15778.9|15774.9|15778.5|15774.5|15778.9|15774.9|15777.7|15773.7|850
1626064820000|2021-07-12 04:40:20|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778.5|15774.5|200
1626064830000|2021-07-12 04:40:30|15778.6|15774.6|15779.3|15775.3|15779.3|15775.3|15778.6|15774.6|300
1626064840000|2021-07-12 04:40:40|15779.2|15775.2|15779.5|15775.5|15779.5|15775.5|15779.2|15775.2|1700
1626064850000|2021-07-12 04:40:50|15779.7|15775.7|15780.2|15776.2|15780.4|15776.4|15779.6|15775.6|1200
1626064860000|2021-07-12 04:41:00|15780.7|15776.7|15781.3|15777.3|15781.3|15777.3|15780.7|15776.7|1100
1626064870000|2021-07-12 04:41:10|||||||||500
1626064880000|2021-07-12 04:41:20|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|200
1626064890000|2021-07-12 04:41:30|15780.9|15776.9|15781.7|15777.7|15781.7|15777.7|15780.9|15776.9|1350
1626064900000|2021-07-12 04:41:40|15781|15777|15781|15777|15781|15777|15781|15777|200
1626064910000|2021-07-12 04:41:50|15781.1|15777.1|15781.6|15777.6|15781.6|15777.6|15781.1|15777.1|200
1626064920000|2021-07-12 04:42:00|15780.9|15776.9|15780.2|15776.2|15780.9|15776.9|15780.2|15776.2|800
1626064930000|2021-07-12 04:42:10|15779.6|15775.6|15780.1|15776.1|15780.8|15776.8|15779.6|15775.6|300
1626064940000|2021-07-12 04:42:20|15779.4|15775.4|15778.8|15774.8|15779.5|15775.5|15778.2|15774.2|950
1626064950000|2021-07-12 04:42:30|15779.1|15775.1|15779|15775|15779.1|15775.1|15778.9|15774.9|300
1626064960000|2021-07-12 04:42:40|15779.1|15775.1|15779.1|15775.1|15779.2|15775.2|15779.1|15775.1|500
1626064970000|2021-07-12 04:42:50|15779|15775|15778.6|15774.6|15779.7|15775.7|15778.5|15774.5|1250
1626064980000|2021-07-12 04:43:00|15779.2|15775.2|15777.9|15773.9|15779.2|15775.2|15777.6|15773.6|900
1626064990000|2021-07-12 04:43:10|15777.6|15773.6|15778.6|15774.6|15778.6|15774.6|15776.9|15772.9|3600
1626065000000|2021-07-12 04:43:20|15778.7|15774.7|15779.8|15775.8|15780.1|15776.1|15778.6|15774.6|2700
1626065010000|2021-07-12 04:43:30|15780.2|15776.2|15777.9|15773.9|15780.2|15776.2|15777.9|15773.9|1000
1626065020000|2021-07-12 04:43:40|15777.5|15773.5|15775.6|15771.6|15777.5|15773.5|15775.6|15771.6|1200
1626065030000|2021-07-12 04:43:50|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.6|15771.6|500
1626065040000|2021-07-12 04:44:00|15775.8|15771.8|15779.2|15775.2|15779.2|15775.2|15775.8|15771.8|1750
1626065050000|2021-07-12 04:44:10|15778.9|15774.9|15779.4|15775.4|15779.6|15775.6|15778.9|15774.9|750
1626065060000|2021-07-12 04:44:20|15779.2|15775.2|15780.6|15776.6|15780.6|15776.6|15779.2|15775.2|3400
1626065070000|2021-07-12 04:44:30|15781.2|15777.2|15780.2|15776.2|15781.2|15777.2|15779.5|15775.5|2450
1626065080000|2021-07-12 04:44:40|15780.5|15776.5|15782.8|15778.8|15782.8|15778.8|15780.5|15776.5|3850
1626065090000|2021-07-12 04:44:50|15784.5|15780.5|15786.2|15782.2|15786.4|15782.4|15783.4|15779.4|7550
1626065100000|2021-07-12 04:45:00|15787.1|15783.1|15789.4|15785.4|15789.4|15785.4|15787.1|15783.1|9300
1626065110000|2021-07-12 04:45:10|15799.3|15795.3|15798.7|15794.7|15799.5|15795.5|15796.9|15792.9|196350
1626065120000|2021-07-12 04:45:20|15798.9|15794.9|15798.4|15794.4|15799.9|15795.9|15797.5|15793.5|9400
1626065130000|2021-07-12 04:45:30|15798.1|15794.1|15798.4|15794.4|15798.8|15794.8|15798.1|15794.1|5050
1626065140000|2021-07-12 04:45:40|15798.2|15794.2|15797.2|15793.2|15798.6|15794.6|15797.2|15793.2|5350
1626065150000|2021-07-12 04:45:50|15797.1|15793.1|15797.6|15793.6|15798.4|15794.4|15797.1|15793.1|3450
1626065160000|2021-07-12 04:46:00|15797.4|15793.4|15797.3|15793.3|15798.4|15794.4|15797.3|15793.3|3100
1626065170000|2021-07-12 04:46:10|15797|15793|15796.9|15792.9|15797.1|15793.1|15796.9|15792.9|6450
1626065180000|2021-07-12 04:46:20|15796|15792|15795.7|15791.7|15796|15792|15795.5|15791.5|29450
1626065190000|2021-07-12 04:46:30|15796.1|15792.1|15794.5|15790.5|15796.1|15792.1|15794.5|15790.5|6600
1626065200000|2021-07-12 04:46:40|15794|15790|15794.3|15790.3|15794.3|15790.3|15793.2|15789.2|4600
1626065210000|2021-07-12 04:46:50|15794.5|15790.5|15796.6|15792.6|15797.4|15793.4|15794.5|15790.5|7100
1626065220000|2021-07-12 04:47:00|15796.7|15792.7|15797.4|15793.4|15797.4|15793.4|15796.3|15792.3|3900
1626065230000|2021-07-12 04:47:10|15797.2|15793.2|15796|15792|15797.3|15793.3|15796|15792|1300
1626065240000|2021-07-12 04:47:20|15795.7|15791.7|15796.5|15792.5|15796.5|15792.5|15795.7|15791.7|1350
1626065250000|2021-07-12 04:47:30|15795.1|15791.1|15793.8|15789.8|15795.1|15791.1|15793.8|15789.8|4200
1626065260000|2021-07-12 04:47:40|15794.2|15790.2|15794.6|15790.6|15794.7|15790.7|15793.8|15789.8|1450
1626065270000|2021-07-12 04:47:50|15794.5|15790.5|15793|15789|15794.5|15790.5|15793|15789|1900
1626065280000|2021-07-12 04:48:00|15793.6|15789.6|15794|15790|15795.2|15791.2|15793.6|15789.6|5300
1626065290000|2021-07-12 04:48:10|15793.9|15789.9|15794.3|15790.3|15794.4|15790.4|15793.9|15789.9|2750
1626065300000|2021-07-12 04:48:20|15794.4|15790.4|15794.2|15790.2|15794.4|15790.4|15794.1|15790.1|600
1626065310000|2021-07-12 04:48:30|15794.1|15790.1|15794.3|15790.3|15794.3|15790.3|15794.1|15790.1|1050
1626065320000|2021-07-12 04:48:40|15794.5|15790.5|15793|15789|15794.5|15790.5|15793|15789|1500
1626065330000|2021-07-12 04:48:50|15792.4|15788.4|15793|15789|15793|15789|15792.2|15788.2|1400
1626065340000|2021-07-12 04:49:00|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15792.8|15788.8|800
1626065350000|2021-07-12 04:49:10|15793.3|15789.3|15794.6|15790.6|15794.8|15790.8|15793.3|15789.3|2950
1626065360000|2021-07-12 04:49:20|15794.7|15790.7|15794.9|15790.9|15794.9|15790.9|15794.7|15790.7|600
1626065370000|2021-07-12 04:49:30|15795.2|15791.2|15794.5|15790.5|15795.6|15791.6|15794.5|15790.5|1550
1626065380000|2021-07-12 04:49:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|750
1626065390000|2021-07-12 04:49:50|15794.2|15790.2|15793.9|15789.9|15795.3|15791.3|15793.9|15789.9|2450
1626065400000|2021-07-12 04:50:00|15794.1|15790.1|15793.2|15789.2|15794.3|15790.3|15793.2|15789.2|1300
1626065410000|2021-07-12 04:50:10|15793.3|15789.3|15793.3|15789.3|15795|15791|15792.6|15788.6|1300
1626065420000|2021-07-12 04:50:20|15793.8|15789.8|15793.1|15789.1|15793.8|15789.8|15792.4|15788.4|900
1626065430000|2021-07-12 04:50:30|15793.4|15789.4|15793.3|15789.3|15793.7|15789.7|15793.3|15789.3|550
1626065440000|2021-07-12 04:50:40|15793.2|15789.2|15793|15789|15793.2|15789.2|15793|15789|400
1626065450000|2021-07-12 04:50:50|15792.9|15788.9|15792.1|15788.1|15792.9|15788.9|15792|15788|3600
1626065460000|2021-07-12 04:51:00|15792.3|15788.3|15793|15789|15793|15789|15792.3|15788.3|1350
1626065470000|2021-07-12 04:51:10|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|400
1626065480000|2021-07-12 04:51:20|15793.8|15789.8|15794.3|15790.3|15794.3|15790.3|15793.8|15789.8|1900
1626065490000|2021-07-12 04:51:30|15794.2|15790.2|15795.1|15791.1|15795.1|15791.1|15794.2|15790.2|750
1626065500000|2021-07-12 04:51:40|15795.2|15791.2|15796|15792|15796|15792|15795.2|15791.2|1150
1626065510000|2021-07-12 04:51:50|15795.8|15791.8|15795.9|15791.9|15796|15792|15795.7|15791.7|800
1626065520000|2021-07-12 04:52:00|15796|15792|15796.6|15792.6|15796.6|15792.6|15795.9|15791.9|1600
1626065530000|2021-07-12 04:52:10|||||||||1150
1626065540000|2021-07-12 04:52:20|15795.7|15791.7|15795.6|15791.6|15795.7|15791.7|15795.6|15791.6|2350
1626065550000|2021-07-12 04:52:30|15795.4|15791.4|15794.6|15790.6|15795.4|15791.4|15794.5|15790.5|950
1626065560000|2021-07-12 04:52:40|15793.4|15789.4|15794.2|15790.2|15794.6|15790.6|15793.4|15789.4|1950
1626065570000|2021-07-12 04:52:50|15794.1|15790.1|15793.7|15789.7|15794.1|15790.1|15793.4|15789.4|1150
1626065580000|2021-07-12 04:53:00|15794.7|15790.7|15795.1|15791.1|15795.1|15791.1|15794.7|15790.7|1100
1626065590000|2021-07-12 04:53:10|15795.4|15791.4|15795.2|15791.2|15795.4|15791.4|15795.2|15791.2|1800
1626065600000|2021-07-12 04:53:20|15795.3|15791.3|15795.2|15791.2|15795.3|15791.3|15795.2|15791.2|1300
1626065610000|2021-07-12 04:53:30|15795.3|15791.3|15795.4|15791.4|15795.4|15791.4|15795.3|15791.3|1200
1626065620000|2021-07-12 04:53:40|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|550
1626065630000|2021-07-12 04:53:50|15796.2|15792.2|15796.1|15792.1|15796.2|15792.2|15796.1|15792.1|550
1626065640000|2021-07-12 04:54:00|15796.2|15792.2|15796.2|15792.2|15796.4|15792.4|15796.2|15792.2|1100
1626065650000|2021-07-12 04:54:10|15796.7|15792.7|15797.2|15793.2|15797.2|15793.2|15796.1|15792.1|5950
1626065660000|2021-07-12 04:54:20|15797.6|15793.6|15797.3|15793.3|15797.6|15793.6|15796.8|15792.8|3600
1626065670000|2021-07-12 04:54:30|15797|15793|15796.3|15792.3|15797|15793|15796.3|15792.3|450
1626065680000|2021-07-12 04:54:40|15796|15792|15794.7|15790.7|15796|15792|15794.7|15790.7|1350
1626065690000|2021-07-12 04:54:50|15795.4|15791.4|15795.7|15791.7|15796|15792|15795.4|15791.4|850
1626065700000|2021-07-12 04:55:00|15794.7|15790.7|15794.6|15790.6|15794.9|15790.9|15794.6|15790.6|1250
1626065710000|2021-07-12 04:55:10|15794.5|15790.5|15793.1|15789.1|15794.5|15790.5|15793.1|15789.1|500
1626065720000|2021-07-12 04:55:20|15792.6|15788.6|15792.7|15788.7|15792.7|15788.7|15792.3|15788.3|1150
1626065730000|2021-07-12 04:55:30|15792.9|15788.9|15794.9|15790.9|15795|15791|15792.9|15788.9|1700
1626065740000|2021-07-12 04:55:40|15795.2|15791.2|15795.1|15791.1|15795.3|15791.3|15795|15791|1800
1626065750000|2021-07-12 04:55:50|15794.5|15790.5|15793|15789|15794.5|15790.5|15793|15789|500
1626065760000|2021-07-12 04:56:00|15792.7|15788.7|15793|15789|15793|15789|15792.7|15788.7|350
1626065770000|2021-07-12 04:56:10|15793.1|15789.1|15793.4|15789.4|15793.4|15789.4|15792.8|15788.8|900
1626065780000|2021-07-12 04:56:20|15793.2|15789.2|15793.5|15789.5|15793.7|15789.7|15792.9|15788.9|1000
1626065790000|2021-07-12 04:56:30|15793.3|15789.3|15792.7|15788.7|15793.3|15789.3|15791.7|15787.7|1300
1626065800000|2021-07-12 04:56:40|15793.5|15789.5|15794.7|15790.7|15795|15791|15793.5|15789.5|1950
1626065810000|2021-07-12 04:56:50|15794.8|15790.8|15794.4|15790.4|15795.1|15791.1|15794.4|15790.4|500
1626065820000|2021-07-12 04:57:00|15793.9|15789.9|15793.7|15789.7|15794.3|15790.3|15793.7|15789.7|650
1626065830000|2021-07-12 04:57:10|15794.5|15790.5|15794.7|15790.7|15794.7|15790.7|15794.4|15790.4|600
1626065840000|2021-07-12 04:57:20|15794.6|15790.6|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|150
1626065850000|2021-07-12 04:57:30|15794.1|15790.1|15794.1|15790.1|15794.3|15790.3|15794|15790|150
1626065860000|2021-07-12 04:57:40|15793.8|15789.8|15794.5|15790.5|15794.6|15790.6|15793.8|15789.8|950
1626065870000|2021-07-12 04:57:50|15793.6|15789.6|15793.5|15789.5|15794|15790|15793.5|15789.5|450
1626065880000|2021-07-12 04:58:00|15793.4|15789.4|15793.7|15789.7|15793.7|15789.7|15792.9|15788.9|450
1626065890000|2021-07-12 04:58:10|15794|15790|15794.9|15790.9|15794.9|15790.9|15794|15790|1950
1626065900000|2021-07-12 04:58:20|15795.1|15791.1|15795.7|15791.7|15795.7|15791.7|15795.1|15791.1|1000
1626065910000|2021-07-12 04:58:30|15795.3|15791.3|15795.6|15791.6|15795.6|15791.6|15795.3|15791.3|2100
1626065920000|2021-07-12 04:58:40|15795.5|15791.5|15795.7|15791.7|15795.8|15791.8|15795.5|15791.5|350
1626065930000|2021-07-12 04:58:50|15795.6|15791.6|15795.7|15791.7|15795.8|15791.8|15795.6|15791.6|400
1626065940000|2021-07-12 04:59:00|15795.6|15791.6|15793.7|15789.7|15795.6|15791.6|15793.7|15789.7|1000
1626065950000|2021-07-12 04:59:10|15794|15790|15795.8|15791.8|15795.9|15791.9|15794|15790|2650
1626065960000|2021-07-12 04:59:20|15795.4|15791.4|15794.9|15790.9|15795.5|15791.5|15794.9|15790.9|1200
1626065970000|2021-07-12 04:59:30|15794.3|15790.3|15794.2|15790.2|15794.6|15790.6|15794.2|15790.2|350
1626065980000|2021-07-12 04:59:40|15794.5|15790.5|15794.4|15790.4|15794.5|15790.5|15794.2|15790.2|500
1626065990000|2021-07-12 04:59:50|15794.9|15790.9|15795.2|15791.2|15795.2|15791.2|15794.8|15790.8|400
1626066000000|2021-07-12 05:00:00|15795.8|15791.8|15795.2|15791.2|15795.8|15791.8|15795|15791|600
1626066010000|2021-07-12 05:00:10|15795.1|15791.1|15794.6|15790.6|15795.1|15791.1|15794.3|15790.3|700
1626066020000|2021-07-12 05:00:20|15794.2|15790.2|15794.3|15790.3|15794.3|15790.3|15793.5|15789.5|800
1626066030000|2021-07-12 05:00:30|15794.4|15790.4|15794.5|15790.5|15794.6|15790.6|15794.4|15790.4|250
1626066040000|2021-07-12 05:00:40|15794.6|15790.6|15794.8|15790.8|15794.8|15790.8|15794.6|15790.6|600
1626066050000|2021-07-12 05:00:50|15795.7|15791.7|15795.7|15791.7|15795.7|15791.7|15795.6|15791.6|1100
1626066060000|2021-07-12 05:01:00|15795|15791|15795.6|15791.6|15795.6|15791.6|15795|15791|900
1626066070000|2021-07-12 05:01:10|15795.4|15791.4|15794.8|15790.8|15795.4|15791.4|15794.8|15790.8|700
1626066080000|2021-07-12 05:01:20|15794.7|15790.7|15795.8|15791.8|15795.8|15791.8|15794.7|15790.7|1600
1626066090000|2021-07-12 05:01:30|15796.1|15792.1|15796.4|15792.4|15796.4|15792.4|15796.1|15792.1|1200
1626066100000|2021-07-12 05:01:40|15796.1|15792.1|15795.7|15791.7|15796.4|15792.4|15795.7|15791.7|700
1626066110000|2021-07-12 05:01:50|15796.3|15792.3|15796.5|15792.5|15796.5|15792.5|15796.2|15792.2|550
1626066120000|2021-07-12 05:02:00|15796.1|15792.1|15798.3|15794.3|15798.3|15794.3|15796.1|15792.1|4550
1626066130000|2021-07-12 05:02:10|15798.6|15794.6|15799.4|15795.4|15799.4|15795.4|15798.6|15794.6|2200
1626066140000|2021-07-12 05:02:20|15799.3|15795.3|15800.7|15796.7|15800.9|15796.9|15799.3|15795.3|10100
1626066150000|2021-07-12 05:02:30|15800.4|15796.4|15800.8|15796.8|15801.3|15797.3|15800.4|15796.4|2000
1626066160000|2021-07-12 05:02:40|15800.1|15796.1|15800|15796|15800.5|15796.5|15799.9|15795.9|2650
1626066170000|2021-07-12 05:02:50|15800.3|15796.3|15798.7|15794.7|15800.3|15796.3|15798.3|15794.3|1550
1626066180000|2021-07-12 05:03:00|15799.2|15795.2|15800.6|15796.6|15800.6|15796.6|15799.2|15795.2|1000
1626066190000|2021-07-12 05:03:10|15800.5|15796.5|15800.1|15796.1|15800.6|15796.6|15799.6|15795.6|2800
1626066200000|2021-07-12 05:03:20|15800|15796|15799.4|15795.4|15800|15796|15799.4|15795.4|750
1626066210000|2021-07-12 05:03:30|15799.5|15795.5|15800.2|15796.2|15800.2|15796.2|15799.5|15795.5|1200
1626066220000|2021-07-12 05:03:40|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|450
1626066230000|2021-07-12 05:03:50|15800|15796|15799.7|15795.7|15800|15796|15799.7|15795.7|1250
1626066240000|2021-07-12 05:04:00|15798.9|15794.9|15800.6|15796.6|15800.9|15796.9|15798.9|15794.9|2600
1626066250000|2021-07-12 05:04:10|15800.8|15796.8|15800.2|15796.2|15801|15797|15800.2|15796.2|1750
1626066260000|2021-07-12 05:04:20|15800|15796|15799.6|15795.6|15800|15796|15799.6|15795.6|450
1626066270000|2021-07-12 05:04:30|15799.5|15795.5|15800.1|15796.1|15800.1|15796.1|15799.4|15795.4|400
1626066280000|2021-07-12 05:04:40|15800.5|15796.5|15801.4|15797.4|15801.4|15797.4|15800.5|15796.5|1100
1626066290000|2021-07-12 05:04:50|15804.7|15800.7|15804.6|15800.6|15804.7|15800.7|15804.6|15800.6|40350
1626066300000|2021-07-12 05:05:00|15805.4|15801.4|15805.8|15801.8|15805.9|15801.9|15804.3|15800.3|5550
1626066310000|2021-07-12 05:05:10|15805.5|15801.5|15805.7|15801.7|15806.2|15802.2|15805.4|15801.4|7550
1626066320000|2021-07-12 05:05:20|15805.9|15801.9|15804.6|15800.6|15807.1|15803.1|15804.6|15800.6|10150
1626066330000|2021-07-12 05:05:30|15805.7|15801.7|15807.3|15803.3|15807.3|15803.3|15805.7|15801.7|2200
1626066340000|2021-07-12 05:05:40|15806.3|15802.3|15805.9|15801.9|15808.6|15804.6|15805.9|15801.9|3450
1626066350000|2021-07-12 05:05:50|15805.6|15801.6|15805.7|15801.7|15805.9|15801.9|15804.7|15800.7|450
1626066360000|2021-07-12 05:06:00|15805.5|15801.5|15804.6|15800.6|15805.8|15801.8|15804.6|15800.6|2850
1626066370000|2021-07-12 05:06:10|15804.4|15800.4|15802.9|15798.9|15804.4|15800.4|15802.7|15798.7|1250
1626066380000|2021-07-12 05:06:20|15802.7|15798.7|15802.9|15798.9|15802.9|15798.9|15802.1|15798.1|1850
1626066390000|2021-07-12 05:06:30|15803.2|15799.2|15803.6|15799.6|15803.6|15799.6|15803.2|15799.2|1300
1626066400000|2021-07-12 05:06:40|15803.5|15799.5|15804.6|15800.6|15804.6|15800.6|15803.2|15799.2|6300
1626066410000|2021-07-12 05:06:50|15804.8|15800.8|15805.5|15801.5|15805.7|15801.7|15804.8|15800.8|14100
1626066420000|2021-07-12 05:07:00|15806.1|15802.1|15804.1|15800.1|15806.4|15802.4|15804.1|15800.1|1450
1626066430000|2021-07-12 05:07:10|15804.6|15800.6|15803.5|15799.5|15804.6|15800.6|15803.5|15799.5|1900
1626066440000|2021-07-12 05:07:20|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.1|15799.1|900
1626066450000|2021-07-12 05:07:30|15803.3|15799.3|15803.3|15799.3|15803.5|15799.5|15803.3|15799.3|1250
1626066460000|2021-07-12 05:07:40|15802.6|15798.6|15802.8|15798.8|15802.8|15798.8|15801.2|15797.2|4400
1626066470000|2021-07-12 05:07:50|15802.4|15798.4|15801.2|15797.2|15802.4|15798.4|15800.9|15796.9|2150
1626066480000|2021-07-12 05:08:00|15801|15797|15800.3|15796.3|15801|15797|15799.3|15795.3|1600
1626066490000|2021-07-12 05:08:10|15800.7|15796.7|15801.7|15797.7|15801.7|15797.7|15800.7|15796.7|1750
1626066500000|2021-07-12 05:08:20|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.2|15797.2|350
1626066510000|2021-07-12 05:08:30|15800.9|15796.9|15801.1|15797.1|15801.4|15797.4|15800.7|15796.7|250
1626066520000|2021-07-12 05:08:40|15800.6|15796.6|15801.2|15797.2|15801.5|15797.5|15800.6|15796.6|950
1626066530000|2021-07-12 05:08:50|15800.4|15796.4|15800.4|15796.4|15800.9|15796.9|15800.4|15796.4|750
1626066540000|2021-07-12 05:09:00|15800.7|15796.7|15800.5|15796.5|15800.8|15796.8|15800.4|15796.4|2150
1626066550000|2021-07-12 05:09:10|15800.7|15796.7|15802.7|15798.7|15803.3|15799.3|15800.7|15796.7|8750
1626066560000|2021-07-12 05:09:20|15803|15799|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|7150
1626066570000|2021-07-12 05:09:30|15804.1|15800.1|15804.8|15800.8|15804.8|15800.8|15803.8|15799.8|8600
1626066580000|2021-07-12 05:09:40|15804.3|15800.3|15803|15799|15804.7|15800.7|15803|15799|1450
1626066590000|2021-07-12 05:09:50|15802.8|15798.8|15801.5|15797.5|15802.8|15798.8|15801.5|15797.5|950
1626066600000|2021-07-12 05:10:00|15802.5|15798.5|15803.2|15799.2|15803.2|15799.2|15802.5|15798.5|850
1626066610000|2021-07-12 05:10:10|15801.9|15797.9|15801.1|15797.1|15801.9|15797.9|15801.1|15797.1|550
1626066620000|2021-07-12 05:10:20|15801|15797|15801.8|15797.8|15801.8|15797.8|15801|15797|1250
1626066630000|2021-07-12 05:10:30|15802.1|15798.1|15801.7|15797.7|15802.2|15798.2|15801.7|15797.7|350
1626066640000|2021-07-12 05:10:40|15802.1|15798.1|15801.7|15797.7|15802.1|15798.1|15801.7|15797.7|850
1626066650000|2021-07-12 05:10:50|15802.6|15798.6|15803|15799|15803.4|15799.4|15802.6|15798.6|1450
1626066660000|2021-07-12 05:11:00|15803.2|15799.2|15802.4|15798.4|15803.2|15799.2|15802.2|15798.2|550
1626066670000|2021-07-12 05:11:10|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|15802.7|15798.7|450
1626066680000|2021-07-12 05:11:20|15802.6|15798.6|15802.3|15798.3|15802.6|15798.6|15802.3|15798.3|400
1626066690000|2021-07-12 05:11:30|15802|15798|15802.2|15798.2|15802.2|15798.2|15801.9|15797.9|400
1626066700000|2021-07-12 05:11:40|15802|15798|15803.9|15799.9|15804|15800|15802|15798|4800
1626066710000|2021-07-12 05:11:50|15802.8|15798.8|15803.5|15799.5|15804.9|15800.9|15802.7|15798.7|2350
1626066720000|2021-07-12 05:12:00|15803.6|15799.6|15803.6|15799.6|15803.6|15799.6|15802.5|15798.5|950
1626066730000|2021-07-12 05:12:10|15802.7|15798.7|15803.1|15799.1|15803.6|15799.6|15802.7|15798.7|500
1626066740000|2021-07-12 05:12:20|15804.1|15800.1|15802.9|15798.9|15804.1|15800.1|15802.9|15798.9|350
1626066750000|2021-07-12 05:12:30|15803|15799|15802.7|15798.7|15803|15799|15802.7|15798.7|300
1626066760000|2021-07-12 05:12:40|15803|15799|15802.4|15798.4|15803|15799|15802.4|15798.4|300
1626066770000|2021-07-12 05:12:50|15802.2|15798.2|15802.4|15798.4|15802.4|15798.4|15802.2|15798.2|650
1626066780000|2021-07-12 05:13:00|15802.2|15798.2|15802.2|15798.2|15802.2|15798.2|15802.1|15798.1|350
1626066790000|2021-07-12 05:13:10|15802.3|15798.3|15801.9|15797.9|15802.3|15798.3|15801.9|15797.9|1750
1626066800000|2021-07-12 05:13:20|15802.1|15798.1|15802.5|15798.5|15802.5|15798.5|15802.1|15798.1|2100
1626066810000|2021-07-12 05:13:30|15802.6|15798.6|15802.3|15798.3|15802.8|15798.8|15802.3|15798.3|700
1626066820000|2021-07-12 05:13:40|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.3|15798.3|500
1626066830000|2021-07-12 05:13:50|15802.3|15798.3|15802.2|15798.2|15802.3|15798.3|15802.2|15798.2|150
1626066840000|2021-07-12 05:14:00|15802.1|15798.1|15803.2|15799.2|15803.2|15799.2|15802.1|15798.1|1500
1626066850000|2021-07-12 05:14:10|15803.1|15799.1|15802.4|15798.4|15804.5|15800.5|15802.4|15798.4|3350
1626066860000|2021-07-12 05:14:20|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|15802.1|15798.1|750
1626066870000|2021-07-12 05:14:30|15802.5|15798.5|15801.4|15797.4|15802.7|15798.7|15801.4|15797.4|1550
1626066880000|2021-07-12 05:14:40|15801.1|15797.1|15801.9|15797.9|15801.9|15797.9|15801.1|15797.1|1100
1626066890000|2021-07-12 05:14:50|15802.3|15798.3|15803.7|15799.7|15803.7|15799.7|15802.3|15798.3|900
1626066900000|2021-07-12 05:15:00|15804.5|15800.5|15804.7|15800.7|15804.7|15800.7|15804.3|15800.3|1300
1626066910000|2021-07-12 05:15:10|15804.6|15800.6|15803.6|15799.6|15804.8|15800.8|15803.2|15799.2|2800
1626066920000|2021-07-12 05:15:20|15803.7|15799.7|15803.1|15799.1|15803.7|15799.7|15802.7|15798.7|900
1626066930000|2021-07-12 05:15:30|15803|15799|15801.6|15797.6|15803|15799|15801.6|15797.6|950
1626066940000|2021-07-12 05:15:40|15801.5|15797.5|15800.5|15796.5|15801.5|15797.5|15800.5|15796.5|400
1626066950000|2021-07-12 05:15:50|15800.7|15796.7|15800.5|15796.5|15800.9|15796.9|15800.5|15796.5|500
1626066960000|2021-07-12 05:16:00|15801.3|15797.3|15800.5|15796.5|15801.3|15797.3|15800.4|15796.4|500
1626066970000|2021-07-12 05:16:10|15800.1|15796.1|15798.4|15794.4|15800.1|15796.1|15798.4|15794.4|1850
1626066980000|2021-07-12 05:16:20|15799|15795|15799.9|15795.9|15800|15796|15798.5|15794.5|3200
1626066990000|2021-07-12 05:16:30|15799.5|15795.5|15799.4|15795.4|15799.7|15795.7|15799.4|15795.4|650
1626067000000|2021-07-12 05:16:40|15800|15796|15799.4|15795.4|15800|15796|15799.4|15795.4|500
1626067010000|2021-07-12 05:16:50|15799.3|15795.3|15796.1|15792.1|15799.3|15795.3|15796.1|15792.1|2150
1626067020000|2021-07-12 05:17:00|15796.2|15792.2|15796.1|15792.1|15796.7|15792.7|15796.1|15792.1|1950
1626067030000|2021-07-12 05:17:10|15795.2|15791.2|15794.9|15790.9|15795.2|15791.2|15793.8|15789.8|3400
1626067040000|2021-07-12 05:17:20|15795.2|15791.2|15795.9|15791.9|15796.7|15792.7|15795.2|15791.2|1250
1626067050000|2021-07-12 05:17:30|15795.7|15791.7|15795.4|15791.4|15795.9|15791.9|15795.4|15791.4|600
1626067060000|2021-07-12 05:17:40|15795.7|15791.7|15794.8|15790.8|15795.7|15791.7|15794.8|15790.8|3200
1626067070000|2021-07-12 05:17:50|15795.5|15791.5|15796.3|15792.3|15796.5|15792.5|15795.2|15791.2|4050
1626067080000|2021-07-12 05:18:00|15796.6|15792.6|15796.5|15792.5|15796.6|15792.6|15796.5|15792.5|600
1626067090000|2021-07-12 05:18:10|15796.3|15792.3|15797.1|15793.1|15797.1|15793.1|15796.3|15792.3|900
1626067100000|2021-07-12 05:18:20|||||||||450
1626067110000|2021-07-12 05:18:30|15796.9|15792.9|15796.6|15792.6|15796.9|15792.9|15795.8|15791.8|1500
1626067120000|2021-07-12 05:18:40|15796.7|15792.7|15796.6|15792.6|15796.7|15792.7|15796.6|15792.6|850
1626067130000|2021-07-12 05:18:50|15796.8|15792.8|15797.3|15793.3|15797.4|15793.4|15796.8|15792.8|1450
1626067140000|2021-07-12 05:19:00|15797.7|15793.7|15798.4|15794.4|15798.4|15794.4|15797.7|15793.7|600
1626067150000|2021-07-12 05:19:10|15799.2|15795.2|15798.7|15794.7|15800.2|15796.2|15798.7|15794.7|3600
1626067160000|2021-07-12 05:19:20|15797.6|15793.6|15797.3|15793.3|15797.6|15793.6|15796.9|15792.9|1500
1626067170000|2021-07-12 05:19:30|15797.4|15793.4|15797.4|15793.4|15797.9|15793.9|15797.4|15793.4|1350
1626067180000|2021-07-12 05:19:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|150
1626067190000|2021-07-12 05:19:50|15797.4|15793.4|15796.8|15792.8|15797.7|15793.7|15796.8|15792.8|1450
1626067200000|2021-07-12 05:20:00|15796.7|15792.7|15796.7|15792.7|15796.9|15792.9|15796.3|15792.3|1200
1626067210000|2021-07-12 05:20:10|15797.9|15793.9|15799.8|15795.8|15799.8|15795.8|15797.9|15793.9|1550
1626067220000|2021-07-12 05:20:20|15800|15796|15800.4|15796.4|15800.4|15796.4|15800|15796|650
1626067230000|2021-07-12 05:20:30|15800.2|15796.2|15798.7|15794.7|15800.2|15796.2|15798.7|15794.7|950
1626067240000|2021-07-12 05:20:40|15798.9|15794.9|15798.9|15794.9|15799.3|15795.3|15798.9|15794.9|300
1626067250000|2021-07-12 05:20:50|15798.6|15794.6|15797.3|15793.3|15798.6|15794.6|15797.3|15793.3|600
1626067260000|2021-07-12 05:21:00|15797.1|15793.1|15797.4|15793.4|15797.4|15793.4|15796|15792|950
1626067270000|2021-07-12 05:21:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15796.8|15792.8|100
1626067280000|2021-07-12 05:21:20|15797.2|15793.2|15796.8|15792.8|15797.2|15793.2|15796.8|15792.8|500
1626067290000|2021-07-12 05:21:30|15797.5|15793.5|15796|15792|15797.5|15793.5|15795.7|15791.7|950
1626067300000|2021-07-12 05:21:40|15795.7|15791.7|15794.9|15790.9|15795.7|15791.7|15794.9|15790.9|300
1626067310000|2021-07-12 05:21:50|15795.1|15791.1|15795.4|15791.4|15795.5|15791.5|15795.1|15791.1|400
1626067320000|2021-07-12 05:22:00|15794.7|15790.7|15795|15791|15795|15791|15794.7|15790.7|150
1626067330000|2021-07-12 05:22:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.7|15790.7|1400
1626067340000|2021-07-12 05:22:20|15795.2|15791.2|15794.9|15790.9|15795.2|15791.2|15794.6|15790.6|450
1626067350000|2021-07-12 05:22:30|15794.7|15790.7|15795|15791|15796|15792|15794.7|15790.7|1400
1626067360000|2021-07-12 05:22:40|15795.1|15791.1|15795.5|15791.5|15795.6|15791.6|15795.1|15791.1|250
1626067370000|2021-07-12 05:22:50|15795.6|15791.6|15795.8|15791.8|15795.8|15791.8|15795.6|15791.6|400
1626067380000|2021-07-12 05:23:00|||||||||100
1626067390000|2021-07-12 05:23:10|15796.3|15792.3|15796.4|15792.4|15796.4|15792.4|15796.3|15792.3|700
1626067400000|2021-07-12 05:23:20|15796.5|15792.5|15796.8|15792.8|15796.8|15792.8|15796.4|15792.4|350
1626067410000|2021-07-12 05:23:30|||||||||300
1626067420000|2021-07-12 05:23:40|15796.2|15792.2|15795.7|15791.7|15796.5|15792.5|15795.7|15791.7|750
1626067430000|2021-07-12 05:23:50|15796.3|15792.3|15796.8|15792.8|15796.8|15792.8|15796.3|15792.3|950
1626067440000|2021-07-12 05:24:00|15796.7|15792.7|15796.8|15792.8|15796.8|15792.8|15796.7|15792.7|300
1626067450000|2021-07-12 05:24:10|15797.3|15793.3|15797.5|15793.5|15797.5|15793.5|15796.8|15792.8|1750
1626067460000|2021-07-12 05:24:20|15798|15794|15799.4|15795.4|15799.4|15795.4|15798|15794|400
1626067470000|2021-07-12 05:24:30|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.4|15795.4|800
1626067480000|2021-07-12 05:24:40|||||||||100
1626067490000|2021-07-12 05:24:50|15799.3|15795.3|15799.4|15795.4|15799.5|15795.5|15799.3|15795.3|650
1626067500000|2021-07-12 05:25:00|15799.5|15795.5|15800.5|15796.5|15800.5|15796.5|15799.5|15795.5|550
1626067510000|2021-07-12 05:25:10|15800.1|15796.1|15800.7|15796.7|15800.7|15796.7|15800.1|15796.1|800
1626067520000|2021-07-12 05:25:20|15801|15797|15801.5|15797.5|15801.5|15797.5|15801|15797|1200
1626067530000|2021-07-12 05:25:30|15801.4|15797.4|15798.9|15794.9|15801.4|15797.4|15798.9|15794.9|650
1626067540000|2021-07-12 05:25:40|15798.8|15794.8|15798.6|15794.6|15798.8|15794.8|15798.6|15794.6|600
1626067550000|2021-07-12 05:25:50|15798.5|15794.5|15798.1|15794.1|15798.5|15794.5|15798.1|15794.1|550
1626067560000|2021-07-12 05:26:00|15797.8|15793.8|15798.4|15794.4|15798.4|15794.4|15797.8|15793.8|600
1626067570000|2021-07-12 05:26:10|15799.8|15795.8|15799.5|15795.5|15799.8|15795.8|15799.5|15795.5|1700
1626067580000|2021-07-12 05:26:20|15799.2|15795.2|15798.9|15794.9|15799.2|15795.2|15798.6|15794.6|450
1626067590000|2021-07-12 05:26:30|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|15799.1|15795.1|350
1626067600000|2021-07-12 05:26:40|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|250
1626067610000|2021-07-12 05:26:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|1850
1626067620000|2021-07-12 05:27:00|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|400
1626067630000|2021-07-12 05:27:10|15797.4|15793.4|15797.7|15793.7|15798.6|15794.6|15797.4|15793.4|1150
1626067640000|2021-07-12 05:27:20|15797|15793|15798.1|15794.1|15798.1|15794.1|15797|15793|1850
1626067650000|2021-07-12 05:27:30|15798.2|15794.2|15797.7|15793.7|15798.2|15794.2|15797.3|15793.3|1100
1626067660000|2021-07-12 05:27:40|15797.8|15793.8|15798.4|15794.4|15798.4|15794.4|15797.8|15793.8|50
1626067670000|2021-07-12 05:27:50|15798.5|15794.5|15798.1|15794.1|15798.5|15794.5|15797.8|15793.8|500
1626067680000|2021-07-12 05:28:00|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|150
1626067690000|2021-07-12 05:28:10|15798.5|15794.5|15798.4|15794.4|15798.5|15794.5|15798.4|15794.4|450
1626067700000|2021-07-12 05:28:20|15798.5|15794.5|15798.4|15794.4|15798.5|15794.5|15798.4|15794.4|650
1626067710000|2021-07-12 05:28:30|15798.3|15794.3|15799.4|15795.4|15799.4|15795.4|15798.3|15794.3|1250
1626067720000|2021-07-12 05:28:40|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|500
1626067730000|2021-07-12 05:28:50|15799|15795|15798.6|15794.6|15799|15795|15798.6|15794.6|250
1626067740000|2021-07-12 05:29:00|15798.8|15794.8|15798.5|15794.5|15798.8|15794.8|15798.4|15794.4|500
1626067750000|2021-07-12 05:29:10|15798.9|15794.9|15799.6|15795.6|15799.6|15795.6|15798.8|15794.8|1550
1626067760000|2021-07-12 05:29:20|15799.7|15795.7|15799.9|15795.9|15799.9|15795.9|15799.5|15795.5|100
1626067770000|2021-07-12 05:29:30|15800.1|15796.1|15800.8|15796.8|15801.8|15797.8|15799.9|15795.9|1450
1626067780000|2021-07-12 05:29:40|15800.6|15796.6|15800.4|15796.4|15800.6|15796.6|15800.4|15796.4|200
1626067790000|2021-07-12 05:29:50|15800.3|15796.3|15800|15796|15800.3|15796.3|15800|15796|350
1626067800000|2021-07-12 05:30:00|15799.7|15795.7|15799.6|15795.6|15799.7|15795.7|15799.1|15795.1|1750
1626067810000|2021-07-12 05:30:10|15799.5|15795.5|15800.4|15796.4|15800.4|15796.4|15799|15795|1600
1626067820000|2021-07-12 05:30:20|15800.3|15796.3|15801.5|15797.5|15801.5|15797.5|15800.3|15796.3|1050
1626067830000|2021-07-12 05:30:30|15801.4|15797.4|15801.1|15797.1|15801.4|15797.4|15801|15797|250
1626067840000|2021-07-12 05:30:40|15801.4|15797.4|15801.8|15797.8|15801.8|15797.8|15801.4|15797.4|400
1626067850000|2021-07-12 05:30:50|||||||||3700
1626067860000|2021-07-12 05:31:00|15801.7|15797.7|15801|15797|15801.7|15797.7|15801|15797|800
1626067870000|2021-07-12 05:31:10|15801.3|15797.3|15800.6|15796.6|15801.3|15797.3|15800.3|15796.3|100
1626067880000|2021-07-12 05:31:20|15800.5|15796.5|15801.2|15797.2|15801.2|15797.2|15800.3|15796.3|1750
1626067890000|2021-07-12 05:31:30|15800.8|15796.8|15800.8|15796.8|15801.5|15797.5|15800.8|15796.8|2900
1626067900000|2021-07-12 05:31:40|15800.9|15796.9|15800.2|15796.2|15801|15797|15800.2|15796.2|1100
1626067910000|2021-07-12 05:31:50|||||||||250
1626067920000|2021-07-12 05:32:00|15800|15796|15799.8|15795.8|15800|15796|15799.7|15795.7|300
1626067930000|2021-07-12 05:32:10|15800|15796|15801.4|15797.4|15801.4|15797.4|15800|15796|1750
1626067940000|2021-07-12 05:32:20|15801.1|15797.1|15801.4|15797.4|15801.4|15797.4|15801.1|15797.1|600
1626067950000|2021-07-12 05:32:30|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|100
1626067960000|2021-07-12 05:32:40|||||||||950
1626067970000|2021-07-12 05:32:50|15801.4|15797.4|15801.3|15797.3|15801.4|15797.4|15801.3|15797.3|350
1626067980000|2021-07-12 05:33:00|15801.2|15797.2|15801.7|15797.7|15801.7|15797.7|15801.2|15797.2|600
1626067990000|2021-07-12 05:33:10|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|450
1626068000000|2021-07-12 05:33:20|15801.7|15797.7|15801.8|15797.8|15801.8|15797.8|15801.7|15797.7|50
1626068010000|2021-07-12 05:33:30|15800.9|15796.9|15800.8|15796.8|15800.9|15796.9|15800.8|15796.8|1150
1626068020000|2021-07-12 05:33:40|15800.4|15796.4|15800.5|15796.5|15800.5|15796.5|15800.4|15796.4|300
1626068030000|2021-07-12 05:33:50|15800.4|15796.4|15798.8|15794.8|15800.4|15796.4|15798.8|15794.8|500
1626068040000|2021-07-12 05:34:00|15798.6|15794.6|15799.2|15795.2|15799.7|15795.7|15798.6|15794.6|1200
1626068050000|2021-07-12 05:34:10|15798.9|15794.9|15798.7|15794.7|15798.9|15794.9|15798.7|15794.7|350
1626068060000|2021-07-12 05:34:20|15799.2|15795.2|15798.6|15794.6|15799.2|15795.2|15798.6|15794.6|350
1626068070000|2021-07-12 05:34:30|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|15798.5|15794.5|0
1626068080000|2021-07-12 05:34:40|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|15798.1|15794.1|400
1626068090000|2021-07-12 05:34:50|15798|15794|15798|15794|15798|15794|15798|15794|750
1626068100000|2021-07-12 05:35:00|15797.9|15793.9|15798.4|15794.4|15798.8|15794.8|15797.9|15793.9|2300
1626068110000|2021-07-12 05:35:10|15798|15794|15798.5|15794.5|15798.5|15794.5|15797.6|15793.6|700
1626068120000|2021-07-12 05:35:20|15798.7|15794.7|15795.5|15791.5|15798.7|15794.7|15795.2|15791.2|1950
1626068130000|2021-07-12 05:35:30|15795.4|15791.4|15796.4|15792.4|15796.4|15792.4|15795.4|15791.4|900
1626068140000|2021-07-12 05:35:40|15796.3|15792.3|15795.5|15791.5|15796.3|15792.3|15795.5|15791.5|650
1626068150000|2021-07-12 05:35:50|15795.1|15791.1|15793.9|15789.9|15795.3|15791.3|15793.7|15789.7|800
1626068160000|2021-07-12 05:36:00|15793.7|15789.7|15793.8|15789.8|15794.4|15790.4|15793.5|15789.5|2200
1626068170000|2021-07-12 05:36:10|15794|15790|15794.8|15790.8|15794.8|15790.8|15794|15790|1750
1626068180000|2021-07-12 05:36:20|15794.5|15790.5|15794.7|15790.7|15794.7|15790.7|15794.4|15790.4|400
1626068190000|2021-07-12 05:36:30|15794.6|15790.6|15794.3|15790.3|15794.6|15790.6|15794.3|15790.3|850
1626068200000|2021-07-12 05:36:40|15793.9|15789.9|15795.2|15791.2|15795.2|15791.2|15793.9|15789.9|2450
1626068210000|2021-07-12 05:36:50|15795.5|15791.5|15795.6|15791.6|15795.7|15791.7|15795.5|15791.5|550
1626068220000|2021-07-12 05:37:00|15795.4|15791.4|15795.4|15791.4|15795.6|15791.6|15795.3|15791.3|500
1626068230000|2021-07-12 05:37:10|15795.3|15791.3|15794.4|15790.4|15795.5|15791.5|15794.4|15790.4|450
1626068240000|2021-07-12 05:37:20|15794.3|15790.3|15793.7|15789.7|15794.4|15790.4|15793.7|15789.7|4700
1626068250000|2021-07-12 05:37:30|15794.5|15790.5|15794.3|15790.3|15794.5|15790.5|15794.2|15790.2|3700
1626068260000|2021-07-12 05:37:40|15794.6|15790.6|15795.2|15791.2|15795.2|15791.2|15794.5|15790.5|750
1626068270000|2021-07-12 05:37:50|15794.8|15790.8|15794.8|15790.8|15795|15791|15794.5|15790.5|100
1626068280000|2021-07-12 05:38:00|15794.3|15790.3|15793.8|15789.8|15794.3|15790.3|15793.8|15789.8|200
1626068290000|2021-07-12 05:38:10|15794.1|15790.1|15793.9|15789.9|15794.2|15790.2|15793.9|15789.9|850
1626068300000|2021-07-12 05:38:20|15794|15790|15794.7|15790.7|15794.7|15790.7|15793.9|15789.9|900
1626068310000|2021-07-12 05:38:30|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|800
1626068320000|2021-07-12 05:38:40|15793.6|15789.6|15793.6|15789.6|15793.8|15789.8|15793.3|15789.3|1450
1626068330000|2021-07-12 05:38:50|15793.8|15789.8|15793.5|15789.5|15793.8|15789.8|15793.5|15789.5|700
1626068340000|2021-07-12 05:39:00|15793.4|15789.4|15792.4|15788.4|15793.4|15789.4|15790.9|15786.9|11150
1626068350000|2021-07-12 05:39:10|15792.8|15788.8|15795.3|15791.3|15795.3|15791.3|15792.8|15788.8|5100
1626068360000|2021-07-12 05:39:20|15793.8|15789.8|15795.8|15791.8|15795.8|15791.8|15793.8|15789.8|5200
1626068370000|2021-07-12 05:39:30|15795.3|15791.3|15795.8|15791.8|15796.1|15792.1|15795.3|15791.3|1250
1626068380000|2021-07-12 05:39:40|15795.9|15791.9|15795.8|15791.8|15796.5|15792.5|15795.5|15791.5|1650
1626068390000|2021-07-12 05:39:50|15795.6|15791.6|15794.1|15790.1|15795.6|15791.6|15794.1|15790.1|700
1626068400000|2021-07-12 05:40:00|15792.9|15788.9|15792.4|15788.4|15792.9|15788.9|15792|15788|700
1626068410000|2021-07-12 05:40:10|15792.6|15788.6|15792.3|15788.3|15792.6|15788.6|15792.1|15788.1|950
1626068420000|2021-07-12 05:40:20|15792|15788|15792.7|15788.7|15792.9|15788.9|15792|15788|2700
1626068430000|2021-07-12 05:40:30|15792.4|15788.4|15792.1|15788.1|15792.7|15788.7|15792.1|15788.1|900
1626068440000|2021-07-12 05:40:40|15791.7|15787.7|15795.1|15791.1|15795.2|15791.2|15791.7|15787.7|1850
1626068450000|2021-07-12 05:40:50|15795.2|15791.2|15795.4|15791.4|15795.4|15791.4|15794.9|15790.9|450
1626068460000|2021-07-12 05:41:00|15795.1|15791.1|15795.3|15791.3|15795.3|15791.3|15794.4|15790.4|1100
1626068470000|2021-07-12 05:41:10|15795.1|15791.1|15795.5|15791.5|15795.5|15791.5|15794.6|15790.6|750
1626068480000|2021-07-12 05:41:20|15795.7|15791.7|15795.8|15791.8|15795.8|15791.8|15795.7|15791.7|250
1626068490000|2021-07-12 05:41:30|15795.9|15791.9|15795.3|15791.3|15795.9|15791.9|15795.3|15791.3|600
1626068500000|2021-07-12 05:41:40|15795.4|15791.4|15796.2|15792.2|15796.2|15792.2|15795.4|15791.4|800
1626068510000|2021-07-12 05:41:50|||||||||400
1626068520000|2021-07-12 05:42:00|15796.3|15792.3|15796.5|15792.5|15796.5|15792.5|15796.3|15792.3|500
1626068530000|2021-07-12 05:42:10|15796.6|15792.6|15794.3|15790.3|15796.6|15792.6|15794.2|15790.2|3600
1626068540000|2021-07-12 05:42:20|15794.4|15790.4|15794.7|15790.7|15794.7|15790.7|15794.3|15790.3|200
1626068550000|2021-07-12 05:42:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|50
1626068560000|2021-07-12 05:42:40|15794|15790|15794|15790|15794|15790|15794|15790|2550
1626068570000|2021-07-12 05:42:50|15794.1|15790.1|15795.5|15791.5|15795.5|15791.5|15794.1|15790.1|2800
1626068580000|2021-07-12 05:43:00|15794.5|15790.5|15795|15791|15795|15791|15794.5|15790.5|1050
1626068590000|2021-07-12 05:43:10|15795.1|15791.1|15795.5|15791.5|15795.5|15791.5|15795.1|15791.1|450
1626068600000|2021-07-12 05:43:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|250
1626068620000|2021-07-12 05:43:40|||||||||150
1626068630000|2021-07-12 05:43:50|15795.1|15791.1|15795.4|15791.4|15795.4|15791.4|15795.1|15791.1|450
1626068640000|2021-07-12 05:44:00|15795.3|15791.3|15795|15791|15795.3|15791.3|15795|15791|450
1626068650000|2021-07-12 05:44:10|15794.5|15790.5|15793.8|15789.8|15794.6|15790.6|15793.8|15789.8|1300
1626068660000|2021-07-12 05:44:20|15793.7|15789.7|15791.6|15787.6|15793.7|15789.7|15791.6|15787.6|900
1626068670000|2021-07-12 05:44:30|15791.5|15787.5|15790.9|15786.9|15791.5|15787.5|15790.9|15786.9|400
1626068680000|2021-07-12 05:44:40|15790.6|15786.6|15791.2|15787.2|15791.2|15787.2|15790.6|15786.6|900
1626068690000|2021-07-12 05:44:50|15791.3|15787.3|15791.8|15787.8|15791.9|15787.9|15791.3|15787.3|400
1626068700000|2021-07-12 05:45:00|15791.6|15787.6|15791.5|15787.5|15791.6|15787.6|15791.5|15787.5|50
1626068710000|2021-07-12 05:45:10|15791.6|15787.6|15790.5|15786.5|15791.6|15787.6|15788.6|15784.6|5250
1626068720000|2021-07-12 05:45:20|15791.2|15787.2|15788.9|15784.9|15791.2|15787.2|15788.9|15784.9|4400
1626068730000|2021-07-12 05:45:30|15788.4|15784.4|15788|15784|15788.4|15784.4|15787.5|15783.5|7350
1626068740000|2021-07-12 05:45:40|15787.5|15783.5|15789.1|15785.1|15789.1|15785.1|15787.4|15783.4|1700
1626068750000|2021-07-12 05:45:50|15788.7|15784.7|15789.1|15785.1|15789.1|15785.1|15788.7|15784.7|300
1626068760000|2021-07-12 05:46:00|15789.2|15785.2|15789.3|15785.3|15789.4|15785.4|15789.1|15785.1|450
1626068770000|2021-07-12 05:46:10|15789.4|15785.4|15789.3|15785.3|15789.4|15785.4|15789.3|15785.3|200
1626068780000|2021-07-12 05:46:20|15790.4|15786.4|15790.5|15786.5|15790.5|15786.5|15790.4|15786.4|1650
1626068790000|2021-07-12 05:46:30|15790.6|15786.6|15790.7|15786.7|15790.7|15786.7|15790.6|15786.6|200
1626068800000|2021-07-12 05:46:40|15790.6|15786.6|15790.8|15786.8|15790.9|15786.9|15790.6|15786.6|350
1626068810000|2021-07-12 05:46:50|15791|15787|15791|15787|15791|15787|15791|15787|200
1626068820000|2021-07-12 05:47:00|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|350
1626068830000|2021-07-12 05:47:10|15791.7|15787.7|15793.9|15789.9|15793.9|15789.9|15791.7|15787.7|1600
1626068840000|2021-07-12 05:47:20|15794|15790|15793.7|15789.7|15794|15790|15793.7|15789.7|500
1626068850000|2021-07-12 05:47:30|15793.6|15789.6|15793.5|15789.5|15794|15790|15793.5|15789.5|400
1626068860000|2021-07-12 05:47:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|200
1626068870000|2021-07-12 05:47:50|15793.5|15789.5|15793.6|15789.6|15793.6|15789.6|15793.5|15789.5|700
1626068880000|2021-07-12 05:48:00|15794.2|15790.2|15795.4|15791.4|15795.4|15791.4|15794.2|15790.2|1000
1626068890000|2021-07-12 05:48:10|15795.6|15791.6|15794.6|15790.6|15795.6|15791.6|15794.6|15790.6|850
1626068900000|2021-07-12 05:48:20|15794.4|15790.4|15794.1|15790.1|15794.4|15790.4|15794.1|15790.1|250
1626068910000|2021-07-12 05:48:30|15793.4|15789.4|15793.1|15789.1|15793.4|15789.4|15793.1|15789.1|550
1626068920000|2021-07-12 05:48:40|15792.8|15788.8|15794.2|15790.2|15794.2|15790.2|15792.6|15788.6|850
1626068930000|2021-07-12 05:48:50|15794.6|15790.6|15792.9|15788.9|15794.7|15790.7|15792.9|15788.9|800
1626068940000|2021-07-12 05:49:00|15793.1|15789.1|15792.9|15788.9|15793.1|15789.1|15792.9|15788.9|50
1626068950000|2021-07-12 05:49:10|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|15793.1|15789.1|150
1626068960000|2021-07-12 05:49:20|15794.2|15790.2|15794.3|15790.3|15794.3|15790.3|15794|15790|1000
1626068970000|2021-07-12 05:49:30|15794.4|15790.4|15794.6|15790.6|15794.6|15790.6|15794.4|15790.4|250
1626068980000|2021-07-12 05:49:40|15794.7|15790.7|15794.6|15790.6|15794.7|15790.7|15794.6|15790.6|150
1626069000000|2021-07-12 05:50:00|15795.8|15791.8|15796.5|15792.5|15796.5|15792.5|15795.8|15791.8|1900
1626069010000|2021-07-12 05:50:10|15796.8|15792.8|15798.1|15794.1|15798.1|15794.1|15796.8|15792.8|2050
1626069020000|2021-07-12 05:50:20|15797|15793|15798.2|15794.2|15798.5|15794.5|15797|15793|850
1626069030000|2021-07-12 05:50:30|15798.4|15794.4|15799|15795|15799|15795|15798|15794|1200
1626069040000|2021-07-12 05:50:40|15798.8|15794.8|15799.1|15795.1|15799.3|15795.3|15798.5|15794.5|1000
1626069050000|2021-07-12 05:50:50|15799|15795|15798.2|15794.2|15799|15795|15798.2|15794.2|300
1626069060000|2021-07-12 05:51:00|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.5|15793.5|250
1626069070000|2021-07-12 05:51:10|15797.9|15793.9|15797.6|15793.6|15798.5|15794.5|15796.7|15792.7|1150
1626069080000|2021-07-12 05:51:20|15797.4|15793.4|15796.6|15792.6|15797.4|15793.4|15796.6|15792.6|200
1626069090000|2021-07-12 05:51:30|||||||||50
1626069100000|2021-07-12 05:51:40|15795.8|15791.8|15795.6|15791.6|15795.9|15791.9|15795.4|15791.4|100
1626069110000|2021-07-12 05:51:50|15795.8|15791.8|15797.2|15793.2|15797.2|15793.2|15795.8|15791.8|1650
1626069120000|2021-07-12 05:52:00|15796.9|15792.9|15797.1|15793.1|15797.3|15793.3|15796.9|15792.9|900
1626069130000|2021-07-12 05:52:10|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|15797.2|15793.2|200
1626069140000|2021-07-12 05:52:20|15797.1|15793.1|15798.4|15794.4|15798.4|15794.4|15797.1|15793.1|1150
1626069150000|2021-07-12 05:52:30|15798.2|15794.2|15797|15793|15798.2|15794.2|15797|15793|400
1626069160000|2021-07-12 05:52:40|15797.1|15793.1|15797.9|15793.9|15797.9|15793.9|15797.1|15793.1|300
1626069170000|2021-07-12 05:52:50|15798.5|15794.5|15797.4|15793.4|15798.5|15794.5|15797.4|15793.4|750
1626069180000|2021-07-12 05:53:00|15797.3|15793.3|15795.6|15791.6|15797.3|15793.3|15795.6|15791.6|150
1626069190000|2021-07-12 05:53:10|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15795.1|15791.1|300
1626069200000|2021-07-12 05:53:20|15796.5|15792.5|15795.8|15791.8|15796.5|15792.5|15795.4|15791.4|650
1626069210000|2021-07-12 05:53:30|15795.9|15791.9|15794.7|15790.7|15795.9|15791.9|15794.7|15790.7|150
1626069220000|2021-07-12 05:53:40|15794.6|15790.6|15794.4|15790.4|15794.6|15790.6|15794.4|15790.4|150
1626069230000|2021-07-12 05:53:50|15795.4|15791.4|15794.9|15790.9|15795.4|15791.4|15794.8|15790.8|550
1626069240000|2021-07-12 05:54:00|15794.8|15790.8|15795.5|15791.5|15795.5|15791.5|15794.8|15790.8|300
1626069250000|2021-07-12 05:54:10|15794.7|15790.7|15795.5|15791.5|15795.5|15791.5|15794.6|15790.6|2400
1626069260000|2021-07-12 05:54:20|15793.8|15789.8|15793.8|15789.8|15793.9|15789.9|15793.8|15789.8|250
1626069270000|2021-07-12 05:54:30|15793.6|15789.6|15793.4|15789.4|15793.6|15789.6|15793.4|15789.4|0
1626069280000|2021-07-12 05:54:40|15793.6|15789.6|15792.6|15788.6|15793.6|15789.6|15792.4|15788.4|1900
1626069290000|2021-07-12 05:54:50|15792.5|15788.5|15792|15788|15792.5|15788.5|15792|15788|50
1626069300000|2021-07-12 05:55:00|15791.9|15787.9|15791.2|15787.2|15791.9|15787.9|15791.1|15787.1|500
1626069310000|2021-07-12 05:55:10|15791.1|15787.1|15792.8|15788.8|15793.6|15789.6|15791.1|15787.1|1750
1626069320000|2021-07-12 05:55:20|15793|15789|15793|15789|15793.3|15789.3|15792.9|15788.9|250
1626069330000|2021-07-12 05:55:30|15792.9|15788.9|15794.6|15790.6|15794.7|15790.7|15792.9|15788.9|850
1626069340000|2021-07-12 05:55:40|15794.8|15790.8|15794.5|15790.5|15794.8|15790.8|15794.5|15790.5|150
1626069350000|2021-07-12 05:55:50|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|200
1626069360000|2021-07-12 05:56:00|15794.2|15790.2|15792.8|15788.8|15794.2|15790.2|15792.8|15788.8|350
1626069370000|2021-07-12 05:56:10|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|15792.6|15788.6|500
1626069380000|2021-07-12 05:56:20|15793.1|15789.1|15794.3|15790.3|15794.3|15790.3|15793.1|15789.1|400
1626069390000|2021-07-12 05:56:30|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|150
1626069400000|2021-07-12 05:56:40|15793.6|15789.6|15793.4|15789.4|15793.6|15789.6|15793.4|15789.4|0
1626069410000|2021-07-12 05:56:50|15794.3|15790.3|15794.2|15790.2|15795.2|15791.2|15794.2|15790.2|850
1626069420000|2021-07-12 05:57:00|15794.9|15790.9|15793.9|15789.9|15794.9|15790.9|15793.9|15789.9|300
1626069430000|2021-07-12 05:57:10|15794.1|15790.1|15793.1|15789.1|15795.1|15791.1|15793.1|15789.1|3200
1626069450000|2021-07-12 05:57:30|15793|15789|15792.9|15788.9|15793|15789|15792.9|15788.9|0
1626069460000|2021-07-12 05:57:40|15792.8|15788.8|15792.5|15788.5|15792.8|15788.8|15792.5|15788.5|50
1626069470000|2021-07-12 05:57:50|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.3|15788.3|700
1626069480000|2021-07-12 05:58:00|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|450
1626069490000|2021-07-12 05:58:10|15793.4|15789.4|15793.6|15789.6|15793.6|15789.6|15793.4|15789.4|900
1626069500000|2021-07-12 05:58:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.7|15789.7|400
1626069510000|2021-07-12 05:58:30|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|15793.5|15789.5|50
1626069520000|2021-07-12 05:58:40|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|0
1626069530000|2021-07-12 05:58:50|15794.5|15790.5|15794.6|15790.6|15794.6|15790.6|15794.5|15790.5|850
1626069540000|2021-07-12 05:59:00|15794.8|15790.8|15795.4|15791.4|15795.4|15791.4|15794.8|15790.8|450
1626069550000|2021-07-12 05:59:10|15795.5|15791.5|15795.3|15791.3|15795.7|15791.7|15795.2|15791.2|1550
1626069560000|2021-07-12 05:59:20|||||||||100
1626069570000|2021-07-12 05:59:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.3|15789.3|350
1626069580000|2021-07-12 05:59:40|15793.5|15789.5|15793.9|15789.9|15793.9|15789.9|15793.5|15789.5|50
1626069590000|2021-07-12 05:59:50|15794.6|15790.6|15794.6|15790.6|15794.7|15790.7|15794.5|15790.5|2150
1626069600000|2021-07-12 06:00:00|15793.7|15789.7|15793.4|15789.4|15793.7|15789.7|15793.1|15789.1|400
1626069610000|2021-07-12 06:00:10|15795.7|15791.7|15792.9|15788.9|15795.7|15791.7|15792.9|15788.9|1600
1626069620000|2021-07-12 06:00:20|15793|15789|15792.9|15788.9|15793.4|15789.4|15792.8|15788.8|350
1626069630000|2021-07-12 06:00:30|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15792.9|15788.9|250
1626069640000|2021-07-12 06:00:40|15793.7|15789.7|15793.6|15789.6|15793.7|15789.7|15793.6|15789.6|250
1626069650000|2021-07-12 06:00:50|15794.4|15790.4|15796.4|15792.4|15796.5|15792.5|15794.4|15790.4|1550
1626069660000|2021-07-12 06:01:00|15796.7|15792.7|15797|15793|15797.8|15793.8|15796.7|15792.7|1750
1626069670000|2021-07-12 06:01:10|15797.3|15793.3|15799.7|15795.7|15799.7|15795.7|15797.3|15793.3|2450
1626069680000|2021-07-12 06:01:20|15800.2|15796.2|15799.8|15795.8|15800.2|15796.2|15799|15795|3650
1626069690000|2021-07-12 06:01:30|15799.4|15795.4|15799.5|15795.5|15799.5|15795.5|15799.3|15795.3|1450
1626069700000|2021-07-12 06:01:40|15799.4|15795.4|15799.5|15795.5|15799.5|15795.5|15799.4|15795.4|50
1626069710000|2021-07-12 06:01:50|15799.4|15795.4|15800.9|15796.9|15801|15797|15799.4|15795.4|2900
1626069720000|2021-07-12 06:02:00|15801.1|15797.1|15800.7|15796.7|15801.5|15797.5|15800.1|15796.1|1700
1626069730000|2021-07-12 06:02:10|15800.9|15796.9|15800.1|15796.1|15800.9|15796.9|15800.1|15796.1|700
1626069740000|2021-07-12 06:02:20|15800.4|15796.4|15801.5|15797.5|15801.5|15797.5|15799.8|15795.8|600
1626069750000|2021-07-12 06:02:30|15801.4|15797.4|15801.3|15797.3|15801.4|15797.4|15801.3|15797.3|600
1626069760000|2021-07-12 06:02:40|15801.7|15797.7|15802.6|15798.6|15803.5|15799.5|15801.7|15797.7|8600
1626069770000|2021-07-12 06:02:50|15802.4|15798.4|15801.9|15797.9|15802.4|15798.4|15801.6|15797.6|700
1626069780000|2021-07-12 06:03:00|15801.6|15797.6|15801.8|15797.8|15802|15798|15801.5|15797.5|650
1626069790000|2021-07-12 06:03:10|15801.9|15797.9|15801.3|15797.3|15801.9|15797.9|15801.3|15797.3|950
1626069800000|2021-07-12 06:03:20|15800.1|15796.1|15800.8|15796.8|15800.8|15796.8|15799.9|15795.9|900
1626069810000|2021-07-12 06:03:30|15800.9|15796.9|15801.3|15797.3|15801.4|15797.4|15800.9|15796.9|350
1626069820000|2021-07-12 06:03:40|15801.4|15797.4|15801.4|15797.4|15801.5|15797.5|15801.4|15797.4|550
1626069830000|2021-07-12 06:03:50|15801.5|15797.5|15801.4|15797.4|15801.5|15797.5|15801.4|15797.4|650
1626069840000|2021-07-12 06:04:00|15801.3|15797.3|15801.2|15797.2|15801.3|15797.3|15801.2|15797.2|250
1626069850000|2021-07-12 06:04:10|15800.5|15796.5|15800.7|15796.7|15800.8|15796.8|15800.5|15796.5|650
1626069860000|2021-07-12 06:04:20|15800.5|15796.5|15800.5|15796.5|15801|15797|15800.5|15796.5|900
1626069870000|2021-07-12 06:04:30|15800.6|15796.6|15800.3|15796.3|15800.8|15796.8|15799.7|15795.7|350
1626069880000|2021-07-12 06:04:40|15800.4|15796.4|15799.5|15795.5|15800.4|15796.4|15799.5|15795.5|400
1626069890000|2021-07-12 06:04:50|15799.8|15795.8|15800|15796|15800.2|15796.2|15799.8|15795.8|500
1626069900000|2021-07-12 06:05:00|15799.9|15795.9|15801.3|15797.3|15801.3|15797.3|15799.9|15795.9|500
1626069910000|2021-07-12 06:05:10|15801.4|15797.4|15801.4|15797.4|15801.6|15797.6|15800.6|15796.6|700
1626069920000|2021-07-12 06:05:20|15800.2|15796.2|15800.2|15796.2|15800.3|15796.3|15799.9|15795.9|200
1626069930000|2021-07-12 06:05:30|15800|15796|15800.2|15796.2|15800.8|15796.8|15800|15796|300
1626069940000|2021-07-12 06:05:40|15799.9|15795.9|15800.8|15796.8|15800.8|15796.8|15799.7|15795.7|350
1626069950000|2021-07-12 06:05:50|15799.9|15795.9|15801.7|15797.7|15801.7|15797.7|15799.9|15795.9|1050
1626069960000|2021-07-12 06:06:00|15801.8|15797.8|15801.6|15797.6|15801.8|15797.8|15801.4|15797.4|1000
1626069970000|2021-07-12 06:06:10|15801.5|15797.5|15800.9|15796.9|15801.5|15797.5|15800.9|15796.9|300
1626069980000|2021-07-12 06:06:20|15800.8|15796.8|15800.7|15796.7|15800.8|15796.8|15800.7|15796.7|450
1626069990000|2021-07-12 06:06:30|15800.9|15796.9|15800|15796|15800.9|15796.9|15799.7|15795.7|1450
1626070000000|2021-07-12 06:06:40|15799.7|15795.7|15800.1|15796.1|15800.1|15796.1|15799.7|15795.7|1250
1626070010000|2021-07-12 06:06:50|15800.2|15796.2|15800.3|15796.3|15800.5|15796.5|15800.2|15796.2|200
1626070020000|2021-07-12 06:07:00|15800.2|15796.2|15800.2|15796.2|15800.2|15796.2|15800.1|15796.1|450
1626070030000|2021-07-12 06:07:10|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|15800.6|15796.6|350
1626070040000|2021-07-12 06:07:20|15801.2|15797.2|15801.5|15797.5|15801.5|15797.5|15801.2|15797.2|850
1626070050000|2021-07-12 06:07:30|15800.8|15796.8|15800.6|15796.6|15800.8|15796.8|15800.6|15796.6|550
1626070060000|2021-07-12 06:07:40|15800.5|15796.5|15800.4|15796.4|15800.5|15796.5|15800.4|15796.4|150
1626070070000|2021-07-12 06:07:50|15800.2|15796.2|15800|15796|15800.2|15796.2|15800|15796|400
1626070080000|2021-07-12 06:08:00|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|15799.7|15795.7|150
1626070090000|2021-07-12 06:08:10|15800.3|15796.3|15800.2|15796.2|15800.3|15796.3|15799.9|15795.9|750
1626070100000|2021-07-12 06:08:20|15800|15796|15800.1|15796.1|15800.2|15796.2|15800|15796|650
1626070110000|2021-07-12 06:08:30|15800.3|15796.3|15799.5|15795.5|15800.3|15796.3|15799.5|15795.5|1650
1626070120000|2021-07-12 06:08:40|15799.4|15795.4|15798|15794|15799.4|15795.4|15798|15794|550
1626070130000|2021-07-12 06:08:50|15797.7|15793.7|15797.5|15793.5|15797.7|15793.7|15797.5|15793.5|250
1626070140000|2021-07-12 06:09:00|15797.4|15793.4|15796.6|15792.6|15797.4|15793.4|15796.6|15792.6|1200
1626070150000|2021-07-12 06:09:10|15797.7|15793.7|15797.1|15793.1|15798.5|15794.5|15796.7|15792.7|5500
1626070160000|2021-07-12 06:09:20|15797.8|15793.8|15798|15794|15798|15794|15796.1|15792.1|1750
1626070170000|2021-07-12 06:09:30|15797.5|15793.5|15796.6|15792.6|15797.5|15793.5|15796.6|15792.6|100
1626070180000|2021-07-12 06:09:40|15797.2|15793.2|15796.8|15792.8|15797.2|15793.2|15796.8|15792.8|700
1626070190000|2021-07-12 06:09:50|15796.6|15792.6|15798.2|15794.2|15798.2|15794.2|15796.6|15792.6|400
1626070200000|2021-07-12 06:10:00|15798.7|15794.7|15798.7|15794.7|15798.9|15794.9|15798.6|15794.6|350
1626070210000|2021-07-12 06:10:10|15798.6|15794.6|15798|15794|15799.3|15795.3|15798|15794|700
1626070220000|2021-07-12 06:10:20|15797.5|15793.5|15797.6|15793.6|15797.6|15793.6|15797.2|15793.2|400
1626070230000|2021-07-12 06:10:30|15797.5|15793.5|15797.1|15793.1|15797.5|15793.5|15796.7|15792.7|1200
1626070240000|2021-07-12 06:10:40|15796.9|15792.9|15796.5|15792.5|15796.9|15792.9|15796.5|15792.5|200
1626070250000|2021-07-12 06:10:50|15796.1|15792.1|15795.5|15791.5|15796.1|15792.1|15795.5|15791.5|350
1626070260000|2021-07-12 06:11:00|15795.4|15791.4|15795.5|15791.5|15795.5|15791.5|15795.1|15791.1|1150
1626070270000|2021-07-12 06:11:10|15795.6|15791.6|15797.1|15793.1|15797.2|15793.2|15795.6|15791.6|1050
1626070280000|2021-07-12 06:11:20|15796.9|15792.9|15796.1|15792.1|15796.9|15792.9|15795.6|15791.6|350
1626070290000|2021-07-12 06:11:30|15795.6|15791.6|15796.7|15792.7|15796.7|15792.7|15795.6|15791.6|500
1626070300000|2021-07-12 06:11:40|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|15797.1|15793.1|0
1626070310000|2021-07-12 06:11:50|15797|15793|15795.7|15791.7|15797|15793|15795.7|15791.7|400
1626070320000|2021-07-12 06:12:00|15795.5|15791.5|15794.3|15790.3|15795.5|15791.5|15794.1|15790.1|800
1626070330000|2021-07-12 06:12:10|15793.3|15789.3|15793.6|15789.6|15793.9|15789.9|15793.3|15789.3|700
1626070340000|2021-07-12 06:12:20|15793.5|15789.5|15793.1|15789.1|15793.7|15789.7|15793.1|15789.1|700
1626070350000|2021-07-12 06:12:30|15792.3|15788.3|15792|15788|15792.3|15788.3|15791.6|15787.6|1200
1626070360000|2021-07-12 06:12:40|15792.1|15788.1|15791.4|15787.4|15792.1|15788.1|15791.4|15787.4|1400
1626070370000|2021-07-12 06:12:50|15791.2|15787.2|15790.7|15786.7|15791.4|15787.4|15790.7|15786.7|900
1626070380000|2021-07-12 06:13:00|15791.3|15787.3|15793.9|15789.9|15794|15790|15791.3|15787.3|1800
1626070390000|2021-07-12 06:13:10|15794.1|15790.1|15794.3|15790.3|15794.3|15790.3|15794.1|15790.1|250
1626070400000|2021-07-12 06:13:20|15794.4|15790.4|15794.2|15790.2|15794.7|15790.7|15794.2|15790.2|400
1626070410000|2021-07-12 06:13:30|15794.1|15790.1|15793.1|15789.1|15794.1|15790.1|15793|15789|1550
1626070420000|2021-07-12 06:13:40|15794.2|15790.2|15793.7|15789.7|15794.2|15790.2|15793.6|15789.6|250
1626070430000|2021-07-12 06:13:50|15794|15790|15793.8|15789.8|15794|15790|15793.7|15789.7|950
1626070440000|2021-07-12 06:14:00|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|550
1626070450000|2021-07-12 06:14:10|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|300
1626070460000|2021-07-12 06:14:20|15793.4|15789.4|15792.3|15788.3|15793.4|15789.4|15792.1|15788.1|0
1626070470000|2021-07-12 06:14:30|15792.4|15788.4|15792.7|15788.7|15792.7|15788.7|15792.3|15788.3|450
1626070480000|2021-07-12 06:14:40|15793.2|15789.2|15794|15790|15794|15790|15793.2|15789.2|750
1626070490000|2021-07-12 06:14:50|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|50
1626070500000|2021-07-12 06:15:00|15794|15790|15794|15790|15794.1|15790.1|15794|15790|250
1626070510000|2021-07-12 06:15:10|15793.8|15789.8|15792.5|15788.5|15794.1|15790.1|15792.5|15788.5|1450
1626070520000|2021-07-12 06:15:20|15792.3|15788.3|15792.6|15788.6|15792.9|15788.9|15792.3|15788.3|300
1626070530000|2021-07-12 06:15:30|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|400
1626070540000|2021-07-12 06:15:40|15792.4|15788.4|15792.1|15788.1|15792.4|15788.4|15791.9|15787.9|450
1626070550000|2021-07-12 06:15:50|15791.9|15787.9|15792.4|15788.4|15792.4|15788.4|15791.6|15787.6|1450
1626070560000|2021-07-12 06:16:00|15791.9|15787.9|15792|15788|15792|15788|15791.9|15787.9|400
1626070570000|2021-07-12 06:16:10|15792.2|15788.2|15794.2|15790.2|15794.2|15790.2|15792.2|15788.2|1150
1626070580000|2021-07-12 06:16:20|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|15793.6|15789.6|350
1626070590000|2021-07-12 06:16:30|15793.3|15789.3|15792.2|15788.2|15793.3|15789.3|15792.2|15788.2|50
1626070600000|2021-07-12 06:16:40|15791.5|15787.5|15791.2|15787.2|15791.6|15787.6|15791.2|15787.2|300
1626070610000|2021-07-12 06:16:50|15791.3|15787.3|15791.1|15787.1|15791.3|15787.3|15791.1|15787.1|300
1626070620000|2021-07-12 06:17:00|15791.4|15787.4|15790.2|15786.2|15791.4|15787.4|15790.1|15786.1|1150
1626070630000|2021-07-12 06:17:10|15790.5|15786.5|15789.9|15785.9|15790.5|15786.5|15789.9|15785.9|300
1626070640000|2021-07-12 06:17:20|15790.3|15786.3|15789.9|15785.9|15790.6|15786.6|15789.8|15785.8|200
1626070650000|2021-07-12 06:17:30|15790.4|15786.4|15790.7|15786.7|15790.7|15786.7|15789.8|15785.8|650
1626070660000|2021-07-12 06:17:40|15790.6|15786.6|15789.6|15785.6|15790.6|15786.6|15789.6|15785.6|850
1626070670000|2021-07-12 06:17:50|15789.5|15785.5|15785.8|15781.8|15789.5|15785.5|15785.8|15781.8|15700
1626070680000|2021-07-12 06:18:00|15785.3|15781.3|15786.8|15782.8|15786.8|15782.8|15784.8|15780.8|1850
1626070690000|2021-07-12 06:18:10|15786.7|15782.7|15787|15783|15787|15783|15786|15782|4200
1626070700000|2021-07-12 06:18:20|15786.9|15782.9|15787.7|15783.7|15787.8|15783.8|15786.3|15782.3|600
1626070710000|2021-07-12 06:18:30|15787.8|15783.8|15787.5|15783.5|15788.1|15784.1|15787.5|15783.5|450
1626070720000|2021-07-12 06:18:40|15787.4|15783.4|15786.8|15782.8|15787.4|15783.4|15786.8|15782.8|400
1626070730000|2021-07-12 06:18:50|15786.7|15782.7|15785.9|15781.9|15786.8|15782.8|15785.7|15781.7|600
1626070740000|2021-07-12 06:19:00|15784.9|15780.9|15783.2|15779.2|15784.9|15780.9|15782.8|15778.8|5350
1626070750000|2021-07-12 06:19:10|15783.5|15779.5|15784.8|15780.8|15784.8|15780.8|15782.3|15778.3|3700
1626070760000|2021-07-12 06:19:20|15785.1|15781.1|15783.5|15779.5|15785.2|15781.2|15783.5|15779.5|750
1626070770000|2021-07-12 06:19:30|15780.9|15776.9|15784|15780|15784|15780|15780.9|15776.9|8100
1626070780000|2021-07-12 06:19:40|15783.9|15779.9|15784.7|15780.7|15784.7|15780.7|15783.5|15779.5|350
1626070790000|2021-07-12 06:19:50|15785.2|15781.2|15785.7|15781.7|15785.7|15781.7|15785|15781|600
1626070800000|2021-07-12 06:20:00|15786|15782|15786.2|15782.2|15786.2|15782.2|15786|15782|1450
1626070810000|2021-07-12 06:20:10|15786.7|15782.7|15786.8|15782.8|15787.4|15783.4|15786.4|15782.4|1800
1626070820000|2021-07-12 06:20:20|15785.8|15781.8|15786.7|15782.7|15786.8|15782.8|15785.6|15781.6|550
1626070830000|2021-07-12 06:20:30|15786.8|15782.8|15786.7|15782.7|15786.8|15782.8|15786.7|15782.7|850
1626070840000|2021-07-12 06:20:40|15788.5|15784.5|15788.5|15784.5|15788.6|15784.6|15788.5|15784.5|4200
1626070850000|2021-07-12 06:20:50|15788.7|15784.7|15790.3|15786.3|15790.3|15786.3|15788.7|15784.7|1100
1626070860000|2021-07-12 06:21:00|15790.7|15786.7|15791|15787|15791|15787|15790.6|15786.6|400
1626070870000|2021-07-12 06:21:10|15791.5|15787.5|15791.4|15787.4|15791.6|15787.6|15789.9|15785.9|950
1626070880000|2021-07-12 06:21:20|15791.5|15787.5|15792.6|15788.6|15792.6|15788.6|15791.5|15787.5|750
1626070890000|2021-07-12 06:21:30|15792.1|15788.1|15792.2|15788.2|15792.4|15788.4|15792.1|15788.1|750
1626070900000|2021-07-12 06:21:40|15792.4|15788.4|15791.4|15787.4|15792.4|15788.4|15791.4|15787.4|350
1626070910000|2021-07-12 06:21:50|15792.1|15788.1|15792.7|15788.7|15792.7|15788.7|15792.1|15788.1|900
1626070920000|2021-07-12 06:22:00|15793.2|15789.2|15792.4|15788.4|15793.2|15789.2|15792.4|15788.4|600
1626070930000|2021-07-12 06:22:10|15792.5|15788.5|15792|15788|15792.8|15788.8|15792|15788|350
1626070940000|2021-07-12 06:22:20|15792.4|15788.4|15793.1|15789.1|15793.1|15789.1|15792.4|15788.4|650
1626070950000|2021-07-12 06:22:30|15793.2|15789.2|15793.6|15789.6|15793.6|15789.6|15793|15789|350
1626070960000|2021-07-12 06:22:40|15794.3|15790.3|15793.1|15789.1|15794.4|15790.4|15793.1|15789.1|800
1626070970000|2021-07-12 06:22:50|15793|15789|15793.4|15789.4|15793.4|15789.4|15792.6|15788.6|250
1626070980000|2021-07-12 06:23:00|15792.9|15788.9|15792.8|15788.8|15793|15789|15792.8|15788.8|300
1626070990000|2021-07-12 06:23:10|15793.9|15789.9|15791.3|15787.3|15793.9|15789.9|15791.3|15787.3|1400
1626071000000|2021-07-12 06:23:20|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15791.9|15787.9|300
1626071010000|2021-07-12 06:23:30|15793.6|15789.6|15791.7|15787.7|15793.6|15789.6|15791.5|15787.5|400
1626071020000|2021-07-12 06:23:40|15791.8|15787.8|15791.6|15787.6|15793.1|15789.1|15791.6|15787.6|550
1626071030000|2021-07-12 06:23:50|15791.4|15787.4|15791.7|15787.7|15791.7|15787.7|15791|15787|600
1626071040000|2021-07-12 06:24:00|15791.5|15787.5|15791.7|15787.7|15792.2|15788.2|15790.6|15786.6|700
1626071050000|2021-07-12 06:24:10|15791.6|15787.6|15791.5|15787.5|15792.7|15788.7|15790.7|15786.7|1000
1626071060000|2021-07-12 06:24:20|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.3|15787.3|250
1626071070000|2021-07-12 06:24:30|15791.7|15787.7|15793.1|15789.1|15793.1|15789.1|15791.7|15787.7|200
1626071080000|2021-07-12 06:24:40|15793.6|15789.6|15793.6|15789.6|15794|15790|15793.6|15789.6|200
1626071090000|2021-07-12 06:24:50|15793.8|15789.8|15791.8|15787.8|15793.8|15789.8|15791.8|15787.8|850
1626071100000|2021-07-12 06:25:00|15791.7|15787.7|15791.7|15787.7|15791.7|15787.7|15791.2|15787.2|250
1626071110000|2021-07-12 06:25:10|15791.8|15787.8|15792.6|15788.6|15793|15789|15791.8|15787.8|2600
1626071120000|2021-07-12 06:25:20|15792.4|15788.4|15793|15789|15793.1|15789.1|15792.4|15788.4|100
1626071130000|2021-07-12 06:25:30|15793.1|15789.1|15792.9|15788.9|15793.1|15789.1|15792.9|15788.9|900
1626071140000|2021-07-12 06:25:40|15793.3|15789.3|15793.5|15789.5|15793.5|15789.5|15793.3|15789.3|250
1626071150000|2021-07-12 06:25:50|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|15793.7|15789.7|0
1626071160000|2021-07-12 06:26:00|15793.9|15789.9|15793.4|15789.4|15793.9|15789.9|15793.4|15789.4|600
1626071170000|2021-07-12 06:26:10|15794.2|15790.2|15793.5|15789.5|15794.2|15790.2|15793.5|15789.5|800
1626071180000|2021-07-12 06:26:20|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|50
1626071190000|2021-07-12 06:26:30|15793|15789|15792.9|15788.9|15793|15789|15792.9|15788.9|100
1626071200000|2021-07-12 06:26:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.7|15788.7|300
1626071210000|2021-07-12 06:26:50|15793.4|15789.4|15792.8|15788.8|15793.5|15789.5|15792.8|15788.8|400
1626071220000|2021-07-12 06:27:00|15793.2|15789.2|15791.6|15787.6|15793.2|15789.2|15791.4|15787.4|400
1626071230000|2021-07-12 06:27:10|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|15790.7|15786.7|200
1626071240000|2021-07-12 06:27:20|15790.4|15786.4|15792|15788|15792|15788|15790.1|15786.1|550
1626071250000|2021-07-12 06:27:30|15792.5|15788.5|15792.5|15788.5|15792.7|15788.7|15791.2|15787.2|450
1626071260000|2021-07-12 06:27:40|15792.6|15788.6|15793.2|15789.2|15793.2|15789.2|15792|15788|250
1626071270000|2021-07-12 06:27:50|15792.3|15788.3|15793.7|15789.7|15793.7|15789.7|15792.3|15788.3|600
1626071280000|2021-07-12 06:28:00|15793.1|15789.1|15791.8|15787.8|15793.1|15789.1|15791.1|15787.1|700
1626071290000|2021-07-12 06:28:10|15792.8|15788.8|15792.4|15788.4|15792.9|15788.9|15792.4|15788.4|350
1626071300000|2021-07-12 06:28:20|15792.2|15788.2|15791.5|15787.5|15792.2|15788.2|15791.5|15787.5|0
1626071310000|2021-07-12 06:28:30|||||||||300
1626071320000|2021-07-12 06:28:40|15790.5|15786.5|15791.1|15787.1|15791.2|15787.2|15790.5|15786.5|100
1626071330000|2021-07-12 06:28:50|15791|15787|15790.8|15786.8|15791.1|15787.1|15790.8|15786.8|600
1626071340000|2021-07-12 06:29:00|15790.7|15786.7|15790.5|15786.5|15791.2|15787.2|15790.5|15786.5|50
1626071360000|2021-07-12 06:29:20|15790.1|15786.1|15790|15786|15790.5|15786.5|15790|15786|700
1626071370000|2021-07-12 06:29:30|||||||||2050
1626071380000|2021-07-12 06:29:40|||||||||550
1626071390000|2021-07-12 06:29:50|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|15790.1|15786.1|100
1626071400000|2021-07-12 06:30:00|15790|15786|15790.1|15786.1|15790.1|15786.1|15790|15786|600
1626071410000|2021-07-12 06:30:10|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|300
1626071420000|2021-07-12 06:30:20|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.3|15787.3|450
1626071430000|2021-07-12 06:30:30|15791.3|15787.3|15791.4|15787.4|15791.4|15787.4|15791.3|15787.3|550
1626071440000|2021-07-12 06:30:40|15792.6|15788.6|15793.5|15789.5|15793.5|15789.5|15792.6|15788.6|1100
1626071450000|2021-07-12 06:30:50|15793.2|15789.2|15793.2|15789.2|15793.2|15789.2|15792.9|15788.9|100
1626071460000|2021-07-12 06:31:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1500
1626071470000|2021-07-12 06:31:10|15792.2|15788.2|15793.3|15789.3|15793.3|15789.3|15792.2|15788.2|250
1626071480000|2021-07-12 06:31:20|15793.5|15789.5|15793.6|15789.6|15793.6|15789.6|15793.5|15789.5|300
1626071490000|2021-07-12 06:31:30|15794|15790|15791.6|15787.6|15794|15790|15791.6|15787.6|600
1626071500000|2021-07-12 06:31:40|15791.5|15787.5|15791.5|15787.5|15791.6|15787.6|15791.4|15787.4|0
1626071510000|2021-07-12 06:31:50|15791.4|15787.4|15791.9|15787.9|15791.9|15787.9|15790.7|15786.7|250
1626071520000|2021-07-12 06:32:00|15792.1|15788.1|15792.2|15788.2|15792.2|15788.2|15792.1|15788.1|200
1626071530000|2021-07-12 06:32:10|15792.6|15788.6|15792.7|15788.7|15792.7|15788.7|15792.6|15788.6|100
1626071540000|2021-07-12 06:32:20|15792.6|15788.6|15793.3|15789.3|15793.3|15789.3|15792.5|15788.5|150
1626071550000|2021-07-12 06:32:30|15793|15789|15793.7|15789.7|15793.7|15789.7|15793|15789|500
1626071560000|2021-07-12 06:32:40|15793.8|15789.8|15792.7|15788.7|15793.8|15789.8|15792.7|15788.7|750
1626071570000|2021-07-12 06:32:50|15793.3|15789.3|15793.4|15789.4|15793.4|15789.4|15793.3|15789.3|2250
1626071580000|2021-07-12 06:33:00|15793.5|15789.5|15794.6|15790.6|15794.6|15790.6|15793.5|15789.5|1600
1626071590000|2021-07-12 06:33:10|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|15794.7|15790.7|200
1626071600000|2021-07-12 06:33:20|15794.5|15790.5|15794.6|15790.6|15794.6|15790.6|15794.5|15790.5|100
1626071610000|2021-07-12 06:33:30|15794.7|15790.7|15794.6|15790.6|15795.3|15791.3|15794.6|15790.6|800
1626071620000|2021-07-12 06:33:40|15794.5|15790.5|15794.1|15790.1|15794.9|15790.9|15794.1|15790.1|350
1626071630000|2021-07-12 06:33:50|15794.4|15790.4|15794.2|15790.2|15794.5|15790.5|15794.2|15790.2|250
1626071640000|2021-07-12 06:34:00|15793.5|15789.5|15792|15788|15793.5|15789.5|15791.4|15787.4|1100
1626071650000|2021-07-12 06:34:10|15792.1|15788.1|15791.5|15787.5|15792.1|15788.1|15791.5|15787.5|600
1626071660000|2021-07-12 06:34:20|15790.9|15786.9|15790.8|15786.8|15790.9|15786.9|15790.8|15786.8|500
1626071670000|2021-07-12 06:34:30|15790.9|15786.9|15791|15787|15791|15787|15790.9|15786.9|200
1626071680000|2021-07-12 06:34:40|15791.1|15787.1|15791|15787|15791.1|15787.1|15791|15787|150
1626071690000|2021-07-12 06:34:50|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|15791.1|15787.1|250
1626071700000|2021-07-12 06:35:00|15791.2|15787.2|15791.2|15787.2|15791.2|15787.2|15791.1|15787.1|600
1626071710000|2021-07-12 06:35:10|15791.4|15787.4|15791.5|15787.5|15791.5|15787.5|15791.4|15787.4|150
1626071720000|2021-07-12 06:35:20|15791.4|15787.4|15790.6|15786.6|15791.5|15787.5|15790.6|15786.6|2350
1626071730000|2021-07-12 06:35:30|15790|15786|15790|15786|15790|15786|15790|15786|250
1626071740000|2021-07-12 06:35:40|15789.9|15785.9|15790.3|15786.3|15790.4|15786.4|15789.2|15785.2|4500
1626071750000|2021-07-12 06:35:50|15790.4|15786.4|15790.2|15786.2|15790.4|15786.4|15790.2|15786.2|100
1626071760000|2021-07-12 06:36:00|15790.1|15786.1|15790.2|15786.2|15790.3|15786.3|15790.1|15786.1|950
1626071770000|2021-07-12 06:36:10|15790.3|15786.3|15790.9|15786.9|15790.9|15786.9|15790.2|15786.2|600
1626071780000|2021-07-12 06:36:20|15791.8|15787.8|15790.9|15786.9|15791.8|15787.8|15790.9|15786.9|300
1626071790000|2021-07-12 06:36:30|15791.1|15787.1|15790.8|15786.8|15791.1|15787.1|15790.8|15786.8|0
1626071800000|2021-07-12 06:36:40|15790.6|15786.6|15789.9|15785.9|15790.6|15786.6|15789.9|15785.9|600
1626071810000|2021-07-12 06:36:50|15790|15786|15790|15786|15790|15786|15790|15786|200
1626071820000|2021-07-12 06:37:00|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|150
1626071830000|2021-07-12 06:37:10|15789.6|15785.6|15788.5|15784.5|15789.6|15785.6|15788.5|15784.5|400
1626071840000|2021-07-12 06:37:20|15787.7|15783.7|15788.8|15784.8|15788.8|15784.8|15787.7|15783.7|1100
1626071850000|2021-07-12 06:37:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|350
1626071860000|2021-07-12 06:37:40|15789|15785|15790.7|15786.7|15790.7|15786.7|15789|15785|800
1626071870000|2021-07-12 06:37:50|15791.6|15787.6|15789.5|15785.5|15791.6|15787.6|15789.5|15785.5|500
1626071880000|2021-07-12 06:38:00|15789.4|15785.4|15788.6|15784.6|15789.4|15785.4|15788.5|15784.5|300
1626071890000|2021-07-12 06:38:10|15788.4|15784.4|15788.5|15784.5|15788.5|15784.5|15788.4|15784.4|350
1626071900000|2021-07-12 06:38:20|15788.7|15784.7|15790.5|15786.5|15790.8|15786.8|15788.4|15784.4|1450
1626071910000|2021-07-12 06:38:30|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|50
1626071920000|2021-07-12 06:38:40|15790.5|15786.5|15790.6|15786.6|15790.6|15786.6|15790.5|15786.5|450
1626071930000|2021-07-12 06:38:50|15791.1|15787.1|15791.6|15787.6|15791.7|15787.7|15791.1|15787.1|550
1626071940000|2021-07-12 06:39:00|15792.3|15788.3|15793.2|15789.2|15793.4|15789.4|15792.3|15788.3|1600
1626071950000|2021-07-12 06:39:10|15793.4|15789.4|15795.3|15791.3|15795.3|15791.3|15793.4|15789.4|5150
1626071960000|2021-07-12 06:39:20|15796.3|15792.3|15796|15792|15796.4|15792.4|15795.4|15791.4|3800
1626071970000|2021-07-12 06:39:30|15796.1|15792.1|15794.5|15790.5|15796.1|15792.1|15794.5|15790.5|8600
1626071980000|2021-07-12 06:39:40|15794.6|15790.6|15794.7|15790.7|15795|15791|15794.6|15790.6|2700
1626071990000|2021-07-12 06:39:50|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|150
1626072000000|2021-07-12 06:40:00|15795.1|15791.1|15795.6|15791.6|15795.9|15791.9|15795.1|15791.1|2250
1626072010000|2021-07-12 06:40:10|15796|15792|15795.9|15791.9|15796|15792|15795.9|15791.9|650
1626072020000|2021-07-12 06:40:20|15795.4|15791.4|15794.9|15790.9|15795.4|15791.4|15794.9|15790.9|800
1626072030000|2021-07-12 06:40:30|15794.7|15790.7|15794.8|15790.8|15795.3|15791.3|15794.6|15790.6|600
1626072040000|2021-07-12 06:40:40|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|15794.6|15790.6|850
1626072050000|2021-07-12 06:40:50|15794.5|15790.5|15794.4|15790.4|15794.5|15790.5|15794.4|15790.4|450
1626072060000|2021-07-12 06:41:00|15794.7|15790.7|15793.6|15789.6|15794.7|15790.7|15793.5|15789.5|750
1626072070000|2021-07-12 06:41:10|15794|15790|15794.4|15790.4|15794.4|15790.4|15793.7|15789.7|1350
1626072080000|2021-07-12 06:41:20|15794.3|15790.3|15793.4|15789.4|15794.3|15790.3|15793.4|15789.4|1050
1626072090000|2021-07-12 06:41:30|15793.5|15789.5|15792.5|15788.5|15793.5|15789.5|15792.5|15788.5|450
1626072100000|2021-07-12 06:41:40|15792.4|15788.4|15792.6|15788.6|15792.7|15788.7|15792.4|15788.4|1250
1626072110000|2021-07-12 06:41:50|15792.9|15788.9|15792.5|15788.5|15792.9|15788.9|15792.5|15788.5|650
1626072120000|2021-07-12 06:42:00|15792.4|15788.4|15792.5|15788.5|15792.5|15788.5|15792.4|15788.4|650
1626072130000|2021-07-12 06:42:10|15791.8|15787.8|15792.5|15788.5|15792.6|15788.6|15791.8|15787.8|850
1626072140000|2021-07-12 06:42:20|15793.4|15789.4|15792.8|15788.8|15793.4|15789.4|15792.6|15788.6|1000
1626072150000|2021-07-12 06:42:30|15792.6|15788.6|15792.3|15788.3|15792.8|15788.8|15791.9|15787.9|650
1626072160000|2021-07-12 06:42:40|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|15792.1|15788.1|1100
1626072170000|2021-07-12 06:42:50|15792|15788|15790.5|15786.5|15792|15788|15790.5|15786.5|800
1626072180000|2021-07-12 06:43:00|15789.6|15785.6|15789.4|15785.4|15789.6|15785.6|15789.4|15785.4|900
1626072190000|2021-07-12 06:43:10|15788.8|15784.8|15789.5|15785.5|15789.5|15785.5|15788.8|15784.8|800
1626072200000|2021-07-12 06:43:20|15789.4|15785.4|15788.8|15784.8|15789.4|15785.4|15788.8|15784.8|500
1626072210000|2021-07-12 06:43:30|15789.3|15785.3|15788.3|15784.3|15789.3|15785.3|15788.3|15784.3|250
1626072220000|2021-07-12 06:43:40|15788.1|15784.1|15787.6|15783.6|15788.2|15784.2|15787.5|15783.5|550
1626072230000|2021-07-12 06:43:50|15787.5|15783.5|15788.5|15784.5|15788.6|15784.6|15787.5|15783.5|650
1626072240000|2021-07-12 06:44:00|15789|15785|15787.4|15783.4|15789|15785|15787.4|15783.4|900
1626072250000|2021-07-12 06:44:10|15787.2|15783.2|15787.3|15783.3|15787.4|15783.4|15787|15783|1750
1626072260000|2021-07-12 06:44:20|15786.6|15782.6|15786.2|15782.2|15787.3|15783.3|15786.1|15782.1|1750
1626072270000|2021-07-12 06:44:30|15786.8|15782.8|15786.5|15782.5|15786.8|15782.8|15786.5|15782.5|700
1626072280000|2021-07-12 06:44:40|15786.2|15782.2|15786.3|15782.3|15786.5|15782.5|15786.2|15782.2|250
1626072290000|2021-07-12 06:44:50|15786.5|15782.5|15786.5|15782.5|15786.7|15782.7|15786.5|15782.5|900
1626072300000|2021-07-12 06:45:00|15786.6|15782.6|15786.7|15782.7|15786.7|15782.7|15786.5|15782.5|1150
1626072310000|2021-07-12 06:45:10|15786.3|15782.3|15786.4|15782.4|15786.4|15782.4|15786.3|15782.3|150
1626072320000|2021-07-12 06:45:20|15786.2|15782.2|15786.9|15782.9|15787.6|15783.6|15786.2|15782.2|2000
1626072330000|2021-07-12 06:45:30|15786.7|15782.7|15787.6|15783.6|15787.6|15783.6|15786.7|15782.7|300
1626072340000|2021-07-12 06:45:40|15787.4|15783.4|15787.3|15783.3|15787.4|15783.4|15787.3|15783.3|150
1626072350000|2021-07-12 06:45:50|15787.4|15783.4|15784.5|15780.5|15787.4|15783.4|15784.5|15780.5|1250
1626072360000|2021-07-12 06:46:00|15784.7|15780.7|15785.7|15781.7|15785.7|15781.7|15784.7|15780.7|1350
1626072370000|2021-07-12 06:46:10|15785.4|15781.4|15786.2|15782.2|15786.4|15782.4|15785.4|15781.4|750
1626072380000|2021-07-12 06:46:20|15785.7|15781.7|15786.8|15782.8|15786.9|15782.9|15785.7|15781.7|350
1626072390000|2021-07-12 06:46:30|15786.9|15782.9|15786.9|15782.9|15787.1|15783.1|15786.9|15782.9|250
1626072400000|2021-07-12 06:46:40|||||||||50
1626072410000|2021-07-12 06:46:50|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|300
1626072420000|2021-07-12 06:47:00|15786.4|15782.4|15786.4|15782.4|15786.5|15782.5|15786.4|15782.4|250
1626072430000|2021-07-12 06:47:10|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|50
1626072440000|2021-07-12 06:47:20|15786.2|15782.2|15786.2|15782.2|15786.2|15782.2|15786.2|15782.2|450
1626072450000|2021-07-12 06:47:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|150
1626072460000|2021-07-12 06:47:40|15785.2|15781.2|15784.6|15780.6|15785.2|15781.2|15783.8|15779.8|1100
1626072470000|2021-07-12 06:47:50|15785|15781|15784|15780|15785|15781|15784|15780|300
1626072480000|2021-07-12 06:48:00|15783.9|15779.9|15783.2|15779.2|15784|15780|15782.7|15778.7|4500
1626072490000|2021-07-12 06:48:10|15782.5|15778.5|15782.8|15778.8|15782.9|15778.9|15782|15778|1850
1626072500000|2021-07-12 06:48:20|15782.7|15778.7|15783.6|15779.6|15784.6|15780.6|15782.7|15778.7|850
1626072510000|2021-07-12 06:48:30|15784.6|15780.6|15784.1|15780.1|15784.9|15780.9|15784.1|15780.1|650
1626072520000|2021-07-12 06:48:40|15784.2|15780.2|15784.5|15780.5|15784.5|15780.5|15784.2|15780.2|200
1626072530000|2021-07-12 06:48:50|15784.7|15780.7|15785.4|15781.4|15785.4|15781.4|15784.7|15780.7|50
1626072540000|2021-07-12 06:49:00|15784.9|15780.9|15784.5|15780.5|15784.9|15780.9|15784|15780|1550
1626072550000|2021-07-12 06:49:10|15784.3|15780.3|15784.6|15780.6|15784.6|15780.6|15784.3|15780.3|350
1626072560000|2021-07-12 06:49:20|15784.7|15780.7|15785.6|15781.6|15785.6|15781.6|15784.7|15780.7|50
1626072570000|2021-07-12 06:49:30|||||||||100
1626072580000|2021-07-12 06:49:40|15785.5|15781.5|15786.2|15782.2|15786.2|15782.2|15785.5|15781.5|550
1626072590000|2021-07-12 06:49:50|15786.7|15782.7|15786.8|15782.8|15786.8|15782.8|15786.7|15782.7|350
1626072600000|2021-07-12 06:50:00|15787.6|15783.6|15787.2|15783.2|15787.6|15783.6|15786.9|15782.9|700
1626072610000|2021-07-12 06:50:10|15787.1|15783.1|15787.4|15783.4|15787.8|15783.8|15787.1|15783.1|150
1626072620000|2021-07-12 06:50:20|15786.2|15782.2|15785.2|15781.2|15786.2|15782.2|15784.7|15780.7|800
1626072630000|2021-07-12 06:50:30|15785.6|15781.6|15785.3|15781.3|15785.7|15781.7|15785.3|15781.3|100
1626072640000|2021-07-12 06:50:40|15783|15779|15783.1|15779.1|15783.1|15779.1|15783|15779|700
1626072650000|2021-07-12 06:50:50|15782.6|15778.6|15782.9|15778.9|15782.9|15778.9|15782.6|15778.6|1250
1626072660000|2021-07-12 06:51:00|15783.1|15779.1|15782.3|15778.3|15783.1|15779.1|15782.3|15778.3|500
1626072670000|2021-07-12 06:51:10|15782.6|15778.6|15782.7|15778.7|15782.7|15778.7|15782.6|15778.6|300
1626072680000|2021-07-12 06:51:20|15782.8|15778.8|15783.5|15779.5|15783.5|15779.5|15782.8|15778.8|150
1626072690000|2021-07-12 06:51:30|15782.8|15778.8|15783.7|15779.7|15783.7|15779.7|15782.8|15778.8|150
1626072700000|2021-07-12 06:51:40|15783.8|15779.8|15784.4|15780.4|15784.4|15780.4|15783.7|15779.7|1250
1626072710000|2021-07-12 06:51:50|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2100
1626072720000|2021-07-12 06:52:00|15785.8|15781.8|15785.8|15781.8|15785.9|15781.9|15785.8|15781.8|150
1626072730000|2021-07-12 06:52:10|15785.5|15781.5|15785.4|15781.4|15785.5|15781.5|15785.4|15781.4|0
1626072740000|2021-07-12 06:52:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1600
1626072750000|2021-07-12 06:52:30|15785.7|15781.7|15786.5|15782.5|15786.6|15782.6|15785.7|15781.7|400
1626072760000|2021-07-12 06:52:40|15786.6|15782.6|15786.5|15782.5|15786.6|15782.6|15786.5|15782.5|100
1626072770000|2021-07-12 06:52:50|15787.5|15783.5|15789.9|15785.9|15789.9|15785.9|15787.5|15783.5|1400
1626072780000|2021-07-12 06:53:00|15790.3|15786.3|15789.3|15785.3|15790.7|15786.7|15789.3|15785.3|450
1626072790000|2021-07-12 06:53:10|15789.4|15785.4|15790|15786|15790|15786|15789.2|15785.2|200
1626072800000|2021-07-12 06:53:20|15790.4|15786.4|15788.9|15784.9|15790.4|15786.4|15788.9|15784.9|650
1626072810000|2021-07-12 06:53:30|15789.7|15785.7|15788.7|15784.7|15789.7|15785.7|15788.1|15784.1|400
1626072820000|2021-07-12 06:53:40|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|15788.6|15784.6|100
1626072830000|2021-07-12 06:53:50|15788.7|15784.7|15788.4|15784.4|15788.7|15784.7|15788.4|15784.4|50
1626072840000|2021-07-12 06:54:00|||||||||50
1626072850000|2021-07-12 06:54:10|15787.9|15783.9|15788|15784|15788.8|15784.8|15787.9|15783.9|750
1626072860000|2021-07-12 06:54:20|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|100
1626072870000|2021-07-12 06:54:30|15788.4|15784.4|15787.6|15783.6|15788.4|15784.4|15787.6|15783.6|150
1626072880000|2021-07-12 06:54:40|15787.7|15783.7|15787.1|15783.1|15787.7|15783.7|15787.1|15783.1|200
1626072890000|2021-07-12 06:54:50|15787.3|15783.3|15785.1|15781.1|15787.3|15783.3|15785.1|15781.1|2650
1626072900000|2021-07-12 06:55:00|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.4|15780.4|550
1626072910000|2021-07-12 06:55:10|15784.3|15780.3|15784.1|15780.1|15784.3|15780.3|15784.1|15780.1|650
1626072920000|2021-07-12 06:55:20|15783.3|15779.3|15778.7|15774.7|15783.3|15779.3|15778.7|15774.7|12750
1626072930000|2021-07-12 06:55:30|15778.2|15774.2|15778.3|15774.3|15778.8|15774.8|15778.2|15774.2|2200
1626072940000|2021-07-12 06:55:40|15775.1|15771.1|15772.1|15768.1|15775.4|15771.4|15772.1|15768.1|15450
1626072950000|2021-07-12 06:55:50|15773.6|15769.6|15774.4|15770.4|15775.4|15771.4|15773.6|15769.6|3300
1626072960000|2021-07-12 06:56:00|15774.6|15770.6|15775.2|15771.2|15775.2|15771.2|15774|15770|1750
1626072970000|2021-07-12 06:56:10|15775|15771|15777.7|15773.7|15777.7|15773.7|15775|15771|4450
1626072980000|2021-07-12 06:56:20|15778.2|15774.2|15778.2|15774.2|15778.5|15774.5|15778.2|15774.2|1200
1626072990000|2021-07-12 06:56:30|15778|15774|15778.3|15774.3|15779.2|15775.2|15778|15774|800
1626073000000|2021-07-12 06:56:40|15778.4|15774.4|15778.7|15774.7|15779|15775|15778.3|15774.3|1250
1626073010000|2021-07-12 06:56:50|15778.6|15774.6|15778.9|15774.9|15778.9|15774.9|15778.2|15774.2|400
1626073020000|2021-07-12 06:57:00|15778.7|15774.7|15777.7|15773.7|15778.7|15774.7|15777.5|15773.5|600
1626073030000|2021-07-12 06:57:10|15778.5|15774.5|15779.1|15775.1|15779.2|15775.2|15778.5|15774.5|1250
1626073040000|2021-07-12 06:57:20|15779.2|15775.2|15781.2|15777.2|15781.2|15777.2|15779.2|15775.2|250
1626073050000|2021-07-12 06:57:30|15780.7|15776.7|15781.7|15777.7|15781.7|15777.7|15780.7|15776.7|500
1626073060000|2021-07-12 06:57:40|15781.6|15777.6|15781.7|15777.7|15781.8|15777.8|15781.5|15777.5|200
1626073070000|2021-07-12 06:57:50|15781.2|15777.2|15781|15777|15781.2|15777.2|15781|15777|200
1626073080000|2021-07-12 06:58:00|15781.2|15777.2|15781.6|15777.6|15781.6|15777.6|15781|15777|650
1626073090000|2021-07-12 06:58:10|15781.4|15777.4|15781|15777|15781.4|15777.4|15781|15777|250
1626073100000|2021-07-12 06:58:20|15781.6|15777.6|15779.5|15775.5|15781.6|15777.6|15779.5|15775.5|1450
1626073110000|2021-07-12 06:58:30|||||||||200
1626073120000|2021-07-12 06:58:40|15779.4|15775.4|15779.1|15775.1|15779.4|15775.4|15779|15775|100
1626073130000|2021-07-12 06:58:50|15779.3|15775.3|15779.4|15775.4|15779.4|15775.4|15779.3|15775.3|600
1626073140000|2021-07-12 06:59:00|15779.6|15775.6|15781.5|15777.5|15781.5|15777.5|15779.6|15775.6|1350
1626073150000|2021-07-12 06:59:10|15780.7|15776.7|15782|15778|15782.5|15778.5|15780.7|15776.7|1200
1626073160000|2021-07-12 06:59:20|15782.3|15778.3|15783.1|15779.1|15783.2|15779.2|15782.3|15778.3|250
1626073170000|2021-07-12 06:59:30|15783.6|15779.6|15782.8|15778.8|15783.8|15779.8|15782.1|15778.1|1500
1626073180000|2021-07-12 06:59:40|15782.2|15778.2|15783|15779|15783|15779|15782.1|15778.1|450
1626073190000|2021-07-12 06:59:50|15783.2|15779.2|15783.5|15779.5|15783.5|15779.5|15783.2|15779.2|100
1626073200000|2021-07-12 07:00:00|15783.6|15779.6|15779.9|15775.9|15783.6|15779.6|15779.6|15775.6|2400
1626073210000|2021-07-12 07:00:10|15780.8|15776.8|15783|15779|15783|15779|15780.8|15776.8|650
1626073220000|2021-07-12 07:00:20|15782.8|15778.8|15783.6|15779.6|15783.6|15779.6|15782.8|15778.8|500
1626073230000|2021-07-12 07:00:30|15783.5|15779.5|15783|15779|15783.9|15779.9|15781.9|15777.9|1700
1626073240000|2021-07-12 07:00:40|15782.9|15778.9|15782.7|15778.7|15783|15779|15782.7|15778.7|250
1626073250000|2021-07-12 07:00:50|15782.5|15778.5|15783.3|15779.3|15783.7|15779.7|15782.5|15778.5|650
1626073260000|2021-07-12 07:01:00|15782|15778|15780.9|15776.9|15782|15778|15780.8|15776.8|2300
1626073270000|2021-07-12 07:01:10|15781|15777|15780.9|15776.9|15781|15777|15780.8|15776.8|650
1626073280000|2021-07-12 07:01:20|15781.3|15777.3|15779.1|15775.1|15781.4|15777.4|15779.1|15775.1|2000
1626073290000|2021-07-12 07:01:30|15778.7|15774.7|15777.3|15773.3|15778.8|15774.8|15776.9|15772.9|2250
1626073300000|2021-07-12 07:01:40|15776.9|15772.9|15776|15772|15777.4|15773.4|15776|15772|1450
1626073310000|2021-07-12 07:01:50|15776.5|15772.5|15774.2|15770.2|15776.5|15772.5|15774.2|15770.2|4100
1626073320000|2021-07-12 07:02:00|15771.2|15767.2|15771.6|15767.6|15772.3|15768.3|15771.1|15767.1|14550
1626073330000|2021-07-12 07:02:10|15772.3|15768.3|15773|15769|15773|15769|15770.2|15766.2|3650
1626073340000|2021-07-12 07:02:20|15773.2|15769.2|15774|15770|15774.4|15770.4|15773.2|15769.2|1300
1626073350000|2021-07-12 07:02:30|15774.5|15770.5|15774.4|15770.4|15774.8|15770.8|15774.1|15770.1|1350
1626073360000|2021-07-12 07:02:40|15774.3|15770.3|15773.9|15769.9|15774.3|15770.3|15773.5|15769.5|750
1626073370000|2021-07-12 07:02:50|15774.2|15770.2|15778.2|15774.2|15778.2|15774.2|15774.2|15770.2|1500
1626073380000|2021-07-12 07:03:00|15778.4|15774.4|15777.8|15773.8|15778.4|15774.4|15776.8|15772.8|1350
1626073390000|2021-07-12 07:03:10|15777.6|15773.6|15778.5|15774.5|15778.5|15774.5|15777.6|15773.6|200
1626073400000|2021-07-12 07:03:20|15779.9|15775.9|15780.5|15776.5|15780.5|15776.5|15779.1|15775.1|1250
1626073410000|2021-07-12 07:03:30|15781.1|15777.1|15782.3|15778.3|15782.3|15778.3|15781.1|15777.1|1050
1626073420000|2021-07-12 07:03:40|15782.2|15778.2|15782.9|15778.9|15783.7|15779.7|15782.2|15778.2|750
1626073430000|2021-07-12 07:03:50|15781.9|15777.9|15782.2|15778.2|15783.1|15779.1|15781.9|15777.9|450
1626073440000|2021-07-12 07:04:00|15782.7|15778.7|15782.7|15778.7|15783.2|15779.2|15782.7|15778.7|500
1626073450000|2021-07-12 07:04:10|15783|15779|15783.5|15779.5|15783.7|15779.7|15782.9|15778.9|350
1626073460000|2021-07-12 07:04:20|15783|15779|15781.2|15777.2|15783|15779|15780.9|15776.9|1450
1626073470000|2021-07-12 07:04:30|15782.1|15778.1|15782.4|15778.4|15782.4|15778.4|15782.1|15778.1|550
1626073480000|2021-07-12 07:04:40|15783.3|15779.3|15783.4|15779.4|15783.4|15779.4|15783.3|15779.3|500
1626073490000|2021-07-12 07:04:50|15784.2|15780.2|15784|15780|15784.2|15780.2|15784|15780|650
1626073500000|2021-07-12 07:05:00|15783.3|15779.3|15783.6|15779.6|15783.9|15779.9|15782.4|15778.4|900
1626073510000|2021-07-12 07:05:10|15783.4|15779.4|15784.9|15780.9|15784.9|15780.9|15783.4|15779.4|1200
1626073520000|2021-07-12 07:05:20|15786.4|15782.4|15786.8|15782.8|15786.8|15782.8|15786|15782|1800
1626073530000|2021-07-12 07:05:30|15787.4|15783.4|15785.8|15781.8|15787.4|15783.4|15784.2|15780.2|1450
1626073540000|2021-07-12 07:05:40|15784.7|15780.7|15785.2|15781.2|15785.2|15781.2|15784.7|15780.7|200
1626073550000|2021-07-12 07:05:50|15784.9|15780.9|15784.1|15780.1|15784.9|15780.9|15784.1|15780.1|1750
1626073560000|2021-07-12 07:06:00|15784.5|15780.5|15786.4|15782.4|15786.4|15782.4|15784.5|15780.5|1400
1626073570000|2021-07-12 07:06:10|15786.3|15782.3|15786.4|15782.4|15786.9|15782.9|15786.2|15782.2|200
1626073580000|2021-07-12 07:06:20|15787.2|15783.2|15786.7|15782.7|15787.4|15783.4|15786.7|15782.7|1350
1626073590000|2021-07-12 07:06:30|15787.1|15783.1|15786.4|15782.4|15787.1|15783.1|15785.7|15781.7|500
1626073600000|2021-07-12 07:06:40|15785.2|15781.2|15785.1|15781.1|15786.4|15782.4|15785.1|15781.1|300
1626073610000|2021-07-12 07:06:50|15785.4|15781.4|15786.7|15782.7|15786.7|15782.7|15783.9|15779.9|950
1626073620000|2021-07-12 07:07:00|15786.6|15782.6|15786|15782|15786.6|15782.6|15785.3|15781.3|250
1626073630000|2021-07-12 07:07:10|15785.1|15781.1|15784.6|15780.6|15785.1|15781.1|15784.6|15780.6|400
1626073640000|2021-07-12 07:07:20|15784.8|15780.8|15782.4|15778.4|15784.8|15780.8|15782.4|15778.4|600
1626073650000|2021-07-12 07:07:30|15782.9|15778.9|15781.2|15777.2|15782.9|15778.9|15781.2|15777.2|1000
1626073660000|2021-07-12 07:07:40|15780.8|15776.8|15781.4|15777.4|15781.9|15777.9|15780.2|15776.2|600
1626073670000|2021-07-12 07:07:50|15781.5|15777.5|15781.8|15777.8|15781.9|15777.9|15780.5|15776.5|300
1626073680000|2021-07-12 07:08:00|15781.4|15777.4|15784.2|15780.2|15784.2|15780.2|15781.4|15777.4|1300
1626073690000|2021-07-12 07:08:10|15784.1|15780.1|15784.1|15780.1|15784.7|15780.7|15784.1|15780.1|850
1626073700000|2021-07-12 07:08:20|15784.3|15780.3|15783.7|15779.7|15784.9|15780.9|15783.7|15779.7|850
1626073710000|2021-07-12 07:08:30|15783.8|15779.8|15783.7|15779.7|15783.8|15779.8|15783.1|15779.1|550
1626073720000|2021-07-12 07:08:40|15783.1|15779.1|15783.5|15779.5|15783.6|15779.6|15783.1|15779.1|100
1626073730000|2021-07-12 07:08:50|15783.6|15779.6|15783.4|15779.4|15783.6|15779.6|15783.3|15779.3|650
1626073740000|2021-07-12 07:09:00|15783.6|15779.6|15784.1|15780.1|15784.2|15780.2|15783.4|15779.4|900
1626073750000|2021-07-12 07:09:10|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15782.3|15778.3|2600
1626073760000|2021-07-12 07:09:20|15782.2|15778.2|15780.2|15776.2|15782.2|15778.2|15780.2|15776.2|600
1626073770000|2021-07-12 07:09:30|15780.5|15776.5|15780|15776|15780.5|15776.5|15780|15776|500
1626073780000|2021-07-12 07:09:40|15780.7|15776.7|15782|15778|15782|15778|15780.7|15776.7|400
1626073790000|2021-07-12 07:09:50|15781.7|15777.7|15781.6|15777.6|15781.7|15777.7|15781.5|15777.5|150
1626073800000|2021-07-12 07:10:00|15781|15777|15781.7|15777.7|15782|15778|15781|15777|550
1626073810000|2021-07-12 07:10:10|15781.6|15777.6|15781|15777|15781.7|15777.7|15781|15777|300
1626073820000|2021-07-12 07:10:20|15781.9|15777.9|15781.6|15777.6|15781.9|15777.9|15781.3|15777.3|1500
1626073830000|2021-07-12 07:10:30|15781.3|15777.3|15781.6|15777.6|15782.4|15778.4|15781.3|15777.3|1200
1626073840000|2021-07-12 07:10:40|15781.7|15777.7|15780.7|15776.7|15781.7|15777.7|15779.6|15775.6|1350
1626073850000|2021-07-12 07:10:50|15780.3|15776.3|15781.4|15777.4|15781.6|15777.6|15779.4|15775.4|800
1626073860000|2021-07-12 07:11:00|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|15781.2|15777.2|100
1626073870000|2021-07-12 07:11:10|||||||||250
1626073880000|2021-07-12 07:11:20|15781.5|15777.5|15781.7|15777.7|15781.7|15777.7|15781.5|15777.5|150
1626073890000|2021-07-12 07:11:30|15782.2|15778.2|15782.7|15778.7|15782.7|15778.7|15782.2|15778.2|250
1626073900000|2021-07-12 07:11:40|15782.3|15778.3|15779.8|15775.8|15782.3|15778.3|15779.1|15775.1|2200
1626073910000|2021-07-12 07:11:50|15778.5|15774.5|15781.2|15777.2|15781.3|15777.3|15778.5|15774.5|450
1626073920000|2021-07-12 07:12:00|15781.1|15777.1|15781.1|15777.1|15781.4|15777.4|15780.2|15776.2|550
1626073930000|2021-07-12 07:12:10|15781.5|15777.5|15780.6|15776.6|15781.5|15777.5|15780.6|15776.6|300
1626073940000|2021-07-12 07:12:20|15780.8|15776.8|15780.4|15776.4|15780.8|15776.8|15779.4|15775.4|750
1626073950000|2021-07-12 07:12:30|15780|15776|15778.3|15774.3|15780.2|15776.2|15778.3|15774.3|1500
1626073960000|2021-07-12 07:12:40|15778.2|15774.2|15779.2|15775.2|15779.2|15775.2|15777.9|15773.9|300
1626073970000|2021-07-12 07:12:50|15779.6|15775.6|15779.9|15775.9|15780.1|15776.1|15778.4|15774.4|400
1626073980000|2021-07-12 07:13:00|15780|15776|15781.2|15777.2|15781.2|15777.2|15780|15776|500
1626073990000|2021-07-12 07:13:10|15781|15777|15781.2|15777.2|15781.2|15777.2|15780.8|15776.8|950
1626074000000|2021-07-12 07:13:20|15781|15777|15780.6|15776.6|15781.2|15777.2|15780.6|15776.6|200
1626074010000|2021-07-12 07:13:30|15781|15777|15779.1|15775.1|15781|15777|15779.1|15775.1|750
1626074020000|2021-07-12 07:13:40|||||||||250
1626074030000|2021-07-12 07:13:50|15778.6|15774.6|15778.6|15774.6|15778.6|15774.6|15778.2|15774.2|300
1626074040000|2021-07-12 07:14:00|15778.9|15774.9|15778.7|15774.7|15778.9|15774.9|15778.7|15774.7|100
1626074050000|2021-07-12 07:14:10|15778.2|15774.2|15778.1|15774.1|15778.2|15774.2|15777.7|15773.7|1300
1626074060000|2021-07-12 07:14:20|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|15778.2|15774.2|250
1626074070000|2021-07-12 07:14:30|15777.4|15773.4|15776.3|15772.3|15777.4|15773.4|15775.2|15771.2|3700
1626074080000|2021-07-12 07:14:40|15776|15772|15776.2|15772.2|15776.3|15772.3|15775.9|15771.9|750
1626074090000|2021-07-12 07:14:50|15775.8|15771.8|15776.3|15772.3|15776.5|15772.5|15775.6|15771.6|800
1626074100000|2021-07-12 07:15:00|15776.2|15772.2|15774.9|15770.9|15776.2|15772.2|15774.6|15770.6|1550
1626074110000|2021-07-12 07:15:10|15774.4|15770.4|15775.2|15771.2|15775.4|15771.4|15774.4|15770.4|3150
1626074120000|2021-07-12 07:15:20|15776.5|15772.5|15776.2|15772.2|15776.7|15772.7|15776.2|15772.2|1900
1626074130000|2021-07-12 07:15:30|15776.4|15772.4|15777.3|15773.3|15777.3|15773.3|15776.4|15772.4|800
1626074140000|2021-07-12 07:15:40|15777.8|15773.8|15777.6|15773.6|15777.8|15773.8|15777.4|15773.4|1650
1626074150000|2021-07-12 07:15:50|15777.1|15773.1|15778.2|15774.2|15778.2|15774.2|15777.1|15773.1|650
1626074160000|2021-07-12 07:16:00|15778.5|15774.5|15778.9|15774.9|15778.9|15774.9|15778.5|15774.5|800
1626074170000|2021-07-12 07:16:10|15778.7|15774.7|15779.1|15775.1|15779.1|15775.1|15778.6|15774.6|1000
1626074180000|2021-07-12 07:16:20|||||||||100
1626074190000|2021-07-12 07:16:30|15779|15775|15779|15775|15779|15775|15779|15775|100
1626074200000|2021-07-12 07:16:40|15778.6|15774.6|15778.4|15774.4|15778.7|15774.7|15778.2|15774.2|650
1626074210000|2021-07-12 07:16:50|15778.7|15774.7|15779.6|15775.6|15779.7|15775.7|15778.7|15774.7|1150
1626074220000|2021-07-12 07:17:00|15779.7|15775.7|15781.2|15777.2|15781.2|15777.2|15779.4|15775.4|700
1626074230000|2021-07-12 07:17:10|15781.4|15777.4|15782|15778|15782|15778|15781.4|15777.4|650
1626074240000|2021-07-12 07:17:20|15781.9|15777.9|15780.5|15776.5|15782.3|15778.3|15780.5|15776.5|1250
1626074250000|2021-07-12 07:17:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780|15776|100
1626074260000|2021-07-12 07:17:40|15779.9|15775.9|15779|15775|15779.9|15775.9|15779|15775|250
1626074270000|2021-07-12 07:17:50|15779.2|15775.2|15780.2|15776.2|15780.5|15776.5|15779.2|15775.2|700
1626074280000|2021-07-12 07:18:00|15781.3|15777.3|15781.2|15777.2|15781.5|15777.5|15781.2|15777.2|200
1626074290000|2021-07-12 07:18:10|15781.1|15777.1|15782.2|15778.2|15782.2|15778.2|15781.1|15777.1|850
1626074300000|2021-07-12 07:18:20|15782.1|15778.1|15782.3|15778.3|15782.3|15778.3|15781.9|15777.9|450
1626074310000|2021-07-12 07:18:30|15781.8|15777.8|15782|15778|15782.1|15778.1|15781.8|15777.8|550
1626074320000|2021-07-12 07:18:40|15781.9|15777.9|15781.3|15777.3|15781.9|15777.9|15781|15777|150
1626074330000|2021-07-12 07:18:50|15781.2|15777.2|15781.1|15777.1|15781.3|15777.3|15781.1|15777.1|350
1626074340000|2021-07-12 07:19:00|15781.4|15777.4|15781.5|15777.5|15781.5|15777.5|15781.4|15777.4|100
1626074350000|2021-07-12 07:19:10|15782.3|15778.3|15782.4|15778.4|15782.4|15778.4|15782.3|15778.3|600
1626074360000|2021-07-12 07:19:20|15782.3|15778.3|15782.4|15778.4|15782.4|15778.4|15782.3|15778.3|150
1626074370000|2021-07-12 07:19:30|15783.5|15779.5|15782|15778|15783.5|15779.5|15782|15778|1400
1626074380000|2021-07-12 07:19:40|15782.4|15778.4|15779.7|15775.7|15782.4|15778.4|15779.7|15775.7|1450
1626074390000|2021-07-12 07:19:50|15779.8|15775.8|15780.4|15776.4|15780.5|15776.5|15779.8|15775.8|250
1626074400000|2021-07-12 07:20:00|15780.3|15776.3|15780.2|15776.2|15780.3|15776.3|15780.1|15776.1|50
1626074410000|2021-07-12 07:20:10|15780.1|15776.1|15780.8|15776.8|15780.8|15776.8|15779.9|15775.9|50
1626074420000|2021-07-12 07:20:20|15781|15777|15781.7|15777.7|15781.7|15777.7|15780.7|15776.7|150
1626074430000|2021-07-12 07:20:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.6|15777.6|200
1626074440000|2021-07-12 07:20:40|15781|15777|15781.6|15777.6|15781.7|15777.7|15781|15777|150
1626074450000|2021-07-12 07:20:50|15781.7|15777.7|15781.5|15777.5|15782.1|15778.1|15781.5|15777.5|300
1626074460000|2021-07-12 07:21:00|15781.4|15777.4|15781.2|15777.2|15782.3|15778.3|15780.7|15776.7|300
1626074470000|2021-07-12 07:21:10|15781.1|15777.1|15781.2|15777.2|15781.5|15777.5|15780.5|15776.5|1000
1626074480000|2021-07-12 07:21:20|15781|15777|15781|15777|15781.5|15777.5|15780.6|15776.6|600
1626074490000|2021-07-12 07:21:30|15780.6|15776.6|15780.9|15776.9|15780.9|15776.9|15780.4|15776.4|0
1626074500000|2021-07-12 07:21:40|15780.7|15776.7|15781|15777|15781.4|15777.4|15780.7|15776.7|500
1626074510000|2021-07-12 07:21:50|15780.4|15776.4|15781.1|15777.1|15781.8|15777.8|15780.4|15776.4|50
1626074520000|2021-07-12 07:22:00|15781.3|15777.3|15783|15779|15783|15779|15781.3|15777.3|700
1626074530000|2021-07-12 07:22:10|15782.9|15778.9|15782|15778|15782.9|15778.9|15782|15778|350
1626074540000|2021-07-12 07:22:20|15781.4|15777.4|15778.9|15774.9|15781.5|15777.5|15778.9|15774.9|5850
1626074550000|2021-07-12 07:22:30|15779|15775|15780|15776|15780.5|15776.5|15779|15775|450
1626074560000|2021-07-12 07:22:40|15780.2|15776.2|15779.2|15775.2|15780.2|15776.2|15779.2|15775.2|150
1626074570000|2021-07-12 07:22:50|15779.5|15775.5|15779|15775|15779.7|15775.7|15779|15775|150
1626074580000|2021-07-12 07:23:00|15779.2|15775.2|15779.7|15775.7|15779.9|15775.9|15779.2|15775.2|100
1626074590000|2021-07-12 07:23:10|15780|15776|15778.2|15774.2|15780|15776|15778.2|15774.2|650
1626074600000|2021-07-12 07:23:20|15778.3|15774.3|15778.7|15774.7|15779.5|15775.5|15778.3|15774.3|400
1626074610000|2021-07-12 07:23:30|15778.2|15774.2|15778.9|15774.9|15779.1|15775.1|15778|15774|550
1626074620000|2021-07-12 07:23:40|15778.3|15774.3|15778|15774|15778.3|15774.3|15778|15774|200
1626074630000|2021-07-12 07:23:50|15777.9|15773.9|15776.9|15772.9|15777.9|15773.9|15776.9|15772.9|900
1626074640000|2021-07-12 07:24:00|||||||||1200
1626074650000|2021-07-12 07:24:10|15777.3|15773.3|15775.2|15771.2|15777.3|15773.3|15774.9|15770.9|4750
1626074660000|2021-07-12 07:24:20|15775.5|15771.5|15775.8|15771.8|15776.2|15772.2|15775.2|15771.2|1150
1626074670000|2021-07-12 07:24:30|15776.4|15772.4|15776.8|15772.8|15777.7|15773.7|15776.4|15772.4|800
1626074680000|2021-07-12 07:24:40|15776.3|15772.3|15775.8|15771.8|15776.3|15772.3|15775.8|15771.8|0
1626074690000|2021-07-12 07:24:50|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|1250
1626074700000|2021-07-12 07:25:00|15775.8|15771.8|15779|15775|15779.6|15775.6|15775.8|15771.8|1100
1626074710000|2021-07-12 07:25:10|15778.8|15774.8|15778.2|15774.2|15778.8|15774.8|15776|15772|1300
1626074720000|2021-07-12 07:25:20|15777.3|15773.3|15777.2|15773.2|15778|15774|15777.2|15773.2|400
1626074730000|2021-07-12 07:25:30|15776.5|15772.5|15776.7|15772.7|15776.7|15772.7|15776.5|15772.5|150
1626074740000|2021-07-12 07:25:40|15776.5|15772.5|15776.7|15772.7|15776.7|15772.7|15776.5|15772.5|400
1626074750000|2021-07-12 07:25:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.4|15771.4|750
1626074760000|2021-07-12 07:26:00|15774.7|15770.7|15774.2|15770.2|15774.7|15770.7|15774.2|15770.2|1100
1626074770000|2021-07-12 07:26:10|15773.6|15769.6|15774|15770|15774|15770|15773|15769|1750
1626074780000|2021-07-12 07:26:20|15773.5|15769.5|15772.8|15768.8|15774.2|15770.2|15772.8|15768.8|9650
1626074790000|2021-07-12 07:26:30|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|15771|15767|3200
1626074800000|2021-07-12 07:26:40|15772.1|15768.1|15772.6|15768.6|15773.4|15769.4|15771.8|15767.8|2200
1626074810000|2021-07-12 07:26:50|15771.8|15767.8|15775.4|15771.4|15775.4|15771.4|15771.8|15767.8|1300
1626074820000|2021-07-12 07:27:00|15775.5|15771.5|15775.7|15771.7|15775.7|15771.7|15774.1|15770.1|1400
1626074830000|2021-07-12 07:27:10|15775.9|15771.9|15776.5|15772.5|15776.5|15772.5|15775.6|15771.6|450
1626074840000|2021-07-12 07:27:20|15778.3|15774.3|15778.1|15774.1|15778.8|15774.8|15778.1|15774.1|3350
1626074850000|2021-07-12 07:27:30|15777.7|15773.7|15778.2|15774.2|15778.2|15774.2|15777.4|15773.4|850
1626074860000|2021-07-12 07:27:40|15779.9|15775.9|15780|15776|15780.4|15776.4|15779.6|15775.6|450
1626074870000|2021-07-12 07:27:50|15779.9|15775.9|15779.9|15775.9|15780|15776|15779.8|15775.8|50
1626074880000|2021-07-12 07:28:00|15779.7|15775.7|15780.5|15776.5|15780.5|15776.5|15779.5|15775.5|700
1626074890000|2021-07-12 07:28:10|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|450
1626074900000|2021-07-12 07:28:20|||||||||100
1626074910000|2021-07-12 07:28:30|15780|15776|15780|15776|15780|15776|15780|15776|50
1626074920000|2021-07-12 07:28:40|15779.9|15775.9|15781.7|15777.7|15781.7|15777.7|15779.7|15775.7|2550
1626074930000|2021-07-12 07:28:50|15781.2|15777.2|15780.7|15776.7|15781.2|15777.2|15780.7|15776.7|300
1626074940000|2021-07-12 07:29:00|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|200
1626074950000|2021-07-12 07:29:10|15782.2|15778.2|15782.2|15778.2|15782.2|15778.2|15781.9|15777.9|1200
1626074960000|2021-07-12 07:29:20|15783.1|15779.1|15783.3|15779.3|15783.8|15779.8|15783.1|15779.1|600
1626074970000|2021-07-12 07:29:30|15782.6|15778.6|15782.1|15778.1|15783.7|15779.7|15782.1|15778.1|500
1626074980000|2021-07-12 07:29:40|15781.6|15777.6|15780.8|15776.8|15781.6|15777.6|15780.4|15776.4|400
1626074990000|2021-07-12 07:29:50|15780.1|15776.1|15780.5|15776.5|15780.5|15776.5|15780.1|15776.1|150
1626075000000|2021-07-12 07:30:00|15780.4|15776.4|15777.7|15773.7|15780.4|15776.4|15777|15773|1700
1626075010000|2021-07-12 07:30:10|15777.6|15773.6|15777|15773|15777.6|15773.6|15776.7|15772.7|800
1626075020000|2021-07-12 07:30:20|15777.2|15773.2|15776.1|15772.1|15777.3|15773.3|15776.1|15772.1|300
1626075030000|2021-07-12 07:30:30|15777.5|15773.5|15777.2|15773.2|15778.2|15774.2|15777.2|15773.2|450
1626075040000|2021-07-12 07:30:40|15777.8|15773.8|15777.2|15773.2|15777.8|15773.8|15777.2|15773.2|200
1626075050000|2021-07-12 07:30:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|550
1626075060000|2021-07-12 07:31:00|15777.4|15773.4|15776.9|15772.9|15777.4|15773.4|15776.9|15772.9|150
1626075070000|2021-07-12 07:31:10|15777.2|15773.2|15777.2|15773.2|15777.2|15773.2|15777|15773|500
1626075080000|2021-07-12 07:31:20|15777.7|15773.7|15779.4|15775.4|15779.9|15775.9|15777.7|15773.7|950
1626075100000|2021-07-12 07:31:40|15778.9|15774.9|15778.1|15774.1|15778.9|15774.9|15778.1|15774.1|600
1626075110000|2021-07-12 07:31:50|15777.7|15773.7|15776.8|15772.8|15777.7|15773.7|15776.8|15772.8|600
1626075120000|2021-07-12 07:32:00|15776.7|15772.7|15777.7|15773.7|15778.5|15774.5|15776.7|15772.7|2700
1626075130000|2021-07-12 07:32:10|15779|15775|15778.4|15774.4|15779|15775|15778.3|15774.3|550
1626075140000|2021-07-12 07:32:20|15778.5|15774.5|15777.7|15773.7|15778.5|15774.5|15777.7|15773.7|250
1626075150000|2021-07-12 07:32:30|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.7|15773.7|450
1626075160000|2021-07-12 07:32:40|15777.7|15773.7|15777.6|15773.6|15777.7|15773.7|15777.2|15773.2|500
1626075170000|2021-07-12 07:32:50|15777.2|15773.2|15776.6|15772.6|15777.2|15773.2|15776.6|15772.6|650
1626075180000|2021-07-12 07:33:00|||||||||350
1626075190000|2021-07-12 07:33:10|||||||||600
1626075200000|2021-07-12 07:33:20|15776.5|15772.5|15775.9|15771.9|15776.5|15772.5|15775.9|15771.9|150
1626075210000|2021-07-12 07:33:30|15775.7|15771.7|15774.6|15770.6|15775.7|15771.7|15774.6|15770.6|1550
1626075220000|2021-07-12 07:33:40|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|1900
1626075230000|2021-07-12 07:33:50|15773.2|15769.2|15773.3|15769.3|15773.3|15769.3|15772.6|15768.6|2700
1626075240000|2021-07-12 07:34:00|15775|15771|15775.7|15771.7|15777.3|15773.3|15775|15771|1350
1626075250000|2021-07-12 07:34:10|15775.5|15771.5|15776.2|15772.2|15776.4|15772.4|15775.4|15771.4|200
1626075260000|2021-07-12 07:34:20|15776.1|15772.1|15777|15773|15777|15773|15775.8|15771.8|250
1626075270000|2021-07-12 07:34:30|15776.7|15772.7|15775.2|15771.2|15776.7|15772.7|15775.2|15771.2|350
1626075280000|2021-07-12 07:34:40|15775.9|15771.9|15776|15772|15776.6|15772.6|15775.9|15771.9|400
1626075290000|2021-07-12 07:34:50|15776.4|15772.4|15775.8|15771.8|15776.4|15772.4|15775.8|15771.8|250
1626075300000|2021-07-12 07:35:00|15775.9|15771.9|15776.1|15772.1|15776.4|15772.4|15775.6|15771.6|900
1626075310000|2021-07-12 07:35:10|15777.6|15773.6|15777.5|15773.5|15777.7|15773.7|15777.5|15773.5|350
1626075320000|2021-07-12 07:35:20|15776.6|15772.6|15777.5|15773.5|15777.5|15773.5|15776.3|15772.3|100
1626075330000|2021-07-12 07:35:30|15777.4|15773.4|15776.6|15772.6|15777.4|15773.4|15776.2|15772.2|150
1626075340000|2021-07-12 07:35:40|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15775.1|15771.1|550
1626075350000|2021-07-12 07:35:50|15777.3|15773.3|15776.6|15772.6|15777.3|15773.3|15776.4|15772.4|150
1626075360000|2021-07-12 07:36:00|15776.7|15772.7|15776|15772|15776.7|15772.7|15775.9|15771.9|250
1626075370000|2021-07-12 07:36:10|15775.9|15771.9|15775.7|15771.7|15775.9|15771.9|15775.7|15771.7|250
1626075380000|2021-07-12 07:36:20|15775.6|15771.6|15772.7|15768.7|15775.6|15771.6|15772.7|15768.7|2550
1626075390000|2021-07-12 07:36:30|15772.3|15768.3|15773.7|15769.7|15773.7|15769.7|15772.3|15768.3|800
1626075400000|2021-07-12 07:36:40|15774.7|15770.7|15773|15769|15774.7|15770.7|15773|15769|1400
1626075410000|2021-07-12 07:36:50|15772.5|15768.5|15773|15769|15773.5|15769.5|15772.5|15768.5|800
1626075420000|2021-07-12 07:37:00|15772.8|15768.8|15772.8|15768.8|15774|15770|15772.3|15768.3|2250
1626075430000|2021-07-12 07:37:10|15773|15769|15774|15770|15774|15770|15772.6|15768.6|350
1626075440000|2021-07-12 07:37:20|15773.5|15769.5|15774.4|15770.4|15774.4|15770.4|15773.5|15769.5|450
1626075450000|2021-07-12 07:37:30|15773.5|15769.5|15773.2|15769.2|15773.5|15769.5|15773.2|15769.2|350
1626075460000|2021-07-12 07:37:40|15773.1|15769.1|15771.3|15767.3|15773.1|15769.1|15771.3|15767.3|1250
1626075470000|2021-07-12 07:37:50|15771|15767|15773.7|15769.7|15773.7|15769.7|15771|15767|1700
1626075480000|2021-07-12 07:38:00|15772.8|15768.8|15772.7|15768.7|15772.8|15768.8|15772.7|15768.7|1000
1626075490000|2021-07-12 07:38:10|15772.9|15768.9|15773.8|15769.8|15773.8|15769.8|15772.9|15768.9|650
1626075500000|2021-07-12 07:38:20|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15773.4|15769.4|500
1626075510000|2021-07-12 07:38:30|15775|15771|15775|15771|15775.2|15771.2|15774.7|15770.7|600
1626075520000|2021-07-12 07:38:40|15774.3|15770.3|15773|15769|15774.3|15770.3|15773|15769|3200
1626075530000|2021-07-12 07:38:50|15772.9|15768.9|15774.4|15770.4|15774.7|15770.7|15772.9|15768.9|850
1626075540000|2021-07-12 07:39:00|15774.7|15770.7|15775.7|15771.7|15775.7|15771.7|15774.7|15770.7|150
1626075550000|2021-07-12 07:39:10|15774.8|15770.8|15774.2|15770.2|15775.6|15771.6|15774.2|15770.2|3000
1626075560000|2021-07-12 07:39:20|15774.4|15770.4|15773|15769|15774.7|15770.7|15773|15769|1700
1626075570000|2021-07-12 07:39:30|15772.6|15768.6|15767.7|15763.7|15772.6|15768.6|15767.7|15763.7|9950
1626075580000|2021-07-12 07:39:40|15767.5|15763.5|15764|15760|15767.5|15763.5|15763.4|15759.4|17550
1626075590000|2021-07-12 07:39:50|15763.9|15759.9|15760.3|15756.3|15764|15760|15759|15755|13050
1626075600000|2021-07-12 07:40:00|15758.7|15754.7|15749.2|15745.2|15758.7|15754.7|15747.7|15743.7|115850
1626075610000|2021-07-12 07:40:10|15747.4|15743.4|15736.2|15732.2|15747.4|15743.4|15731.6|15727.6|63800
1626075620000|2021-07-12 07:40:20|15734.2|15730.2|15733.7|15729.7|15734.9|15730.9|15730.9|15726.9|16750
1626075630000|2021-07-12 07:40:30|15732.4|15728.4|15736.2|15732.2|15736.2|15732.2|15732.4|15728.4|13800
1626075640000|2021-07-12 07:40:40|15740|15736|15743.1|15739.1|15744.7|15740.7|15737.8|15733.8|15550
1626075650000|2021-07-12 07:40:50|15742.8|15738.8|15739.7|15735.7|15742.8|15738.8|15739.7|15735.7|9050
1626075660000|2021-07-12 07:41:00|15739.3|15735.3|15742.4|15738.4|15742.4|15738.4|15737.2|15733.2|18300
1626075670000|2021-07-12 07:41:10|15738.4|15734.4|15735.7|15731.7|15738.4|15734.4|15734|15730|24850
1626075680000|2021-07-12 07:41:20|15736.2|15732.2|15737.6|15733.6|15737.6|15733.6|15735.8|15731.8|7300
1626075690000|2021-07-12 07:41:30|15739.1|15735.1|15738.7|15734.7|15742|15738|15738.7|15734.7|3250
1626075700000|2021-07-12 07:41:40|15739.8|15735.8|15740.6|15736.6|15741.4|15737.4|15739.6|15735.6|3050
1626075710000|2021-07-12 07:41:50|15740.7|15736.7|15741.4|15737.4|15741.4|15737.4|15739.7|15735.7|8850
1626075720000|2021-07-12 07:42:00|15741.2|15737.2|15738.5|15734.5|15742|15738|15737.6|15733.6|15800
1626075730000|2021-07-12 07:42:10|15738.6|15734.6|15743|15739|15743|15739|15738.6|15734.6|5300
1626075740000|2021-07-12 07:42:20|15741.6|15737.6|15738.5|15734.5|15742.6|15738.6|15738.4|15734.4|7350
1626075750000|2021-07-12 07:42:30|15738.6|15734.6|15737.9|15733.9|15739.6|15735.6|15737.9|15733.9|6750
1626075760000|2021-07-12 07:42:40|15737.1|15733.1|15735.1|15731.1|15737.1|15733.1|15735.1|15731.1|4050
1626075770000|2021-07-12 07:42:50|15735.9|15731.9|15720.8|15716.8|15736.9|15732.9|15720.8|15716.8|37250
1626075780000|2021-07-12 07:43:00|15714.4|15710.4|15713|15709|15714.5|15710.5|15703.2|15699.2|46550
1626075790000|2021-07-12 07:43:10|15707.5|15703.5|15704.1|15700.1|15711.2|15707.2|15704.1|15700.1|20000
1626075800000|2021-07-12 07:43:20|15707.2|15703.2|15702.5|15698.5|15707.2|15703.2|15699|15695|14800
1626075810000|2021-07-12 07:43:30|15704.5|15700.5|15708|15704|15709.9|15705.9|15704.4|15700.4|9450
1626075820000|2021-07-12 07:43:40|15707.8|15703.8|15708|15704|15713.5|15709.5|15707.8|15703.8|13800
1626075830000|2021-07-12 07:43:50|15708.6|15704.6|15711.1|15707.1|15711.7|15707.7|15708.1|15704.1|6850
1626075840000|2021-07-12 07:44:00|15711.6|15707.6|15713.1|15709.1|15713.1|15709.1|15709.7|15705.7|5300
1626075850000|2021-07-12 07:44:10|15714.7|15710.7|15715.6|15711.6|15716.1|15712.1|15712.6|15708.6|13700
1626075860000|2021-07-12 07:44:20|15716.7|15712.7|15711.9|15707.9|15716.7|15712.7|15710.9|15706.9|13000
1626075870000|2021-07-12 07:44:30|15712.9|15708.9|15715.4|15711.4|15715.4|15711.4|15712.7|15708.7|11800
1626075880000|2021-07-12 07:44:40|15715.8|15711.8|15711.4|15707.4|15716.3|15712.3|15710.8|15706.8|14600
1626075890000|2021-07-12 07:44:50|15711.5|15707.5|15707.1|15703.1|15712.6|15708.6|15707.1|15703.1|14100
1626075900000|2021-07-12 07:45:00|15704.2|15700.2|15695.1|15691.1|15704.2|15700.2|15693.9|15689.9|41850
1626075910000|2021-07-12 07:45:10|15694.5|15690.5|15674.3|15670.3|15694.5|15690.5|15674.3|15670.3|62300
1626075920000|2021-07-12 07:45:20|15675.3|15671.3|15677.6|15673.6|15677.8|15673.8|15672|15668|27800
1626075930000|2021-07-12 07:45:30|15679.7|15675.7|15667.3|15663.3|15679.7|15675.7|15665.7|15661.7|27950
1626075940000|2021-07-12 07:45:40|15668.2|15664.2|15670.9|15666.9|15670.9|15666.9|15668.2|15664.2|17750
1626075950000|2021-07-12 07:45:50|15672|15668|15680|15676|15680.1|15676.1|15671.9|15667.9|17100
1626075960000|2021-07-12 07:46:00|15676.9|15672.9|15657.4|15653.4|15676.9|15672.9|15657.4|15653.4|33450
1626075970000|2021-07-12 07:46:10|15658.9|15654.9|15662.9|15658.9|15662.9|15658.9|15655.7|15651.7|29300
1626075980000|2021-07-12 07:46:20|15662.3|15658.3|15670.6|15666.6|15670.6|15666.6|15660.8|15656.8|15600
1626075990000|2021-07-12 07:46:30|15671.1|15667.1|15671.2|15667.2|15671.2|15667.2|15663.3|15659.3|14600
1626076000000|2021-07-12 07:46:40|15670.8|15666.8|15673.2|15669.2|15673.2|15669.2|15664.6|15660.6|13150
1626076010000|2021-07-12 07:46:50|15672.5|15668.5|15680.6|15676.6|15681|15677|15672.5|15668.5|32550
1626076020000|2021-07-12 07:47:00|15678.7|15674.7|15681.9|15677.9|15684.5|15680.5|15676.5|15672.5|12550
1626076030000|2021-07-12 07:47:10|15679.5|15675.5|15682.8|15678.8|15682.8|15678.8|15678.1|15674.1|7800
1626076040000|2021-07-12 07:47:20|15685.3|15681.3|15689.9|15685.9|15689.9|15685.9|15684.5|15680.5|16600
1626076050000|2021-07-12 07:47:30|15687.4|15683.4|15689.8|15685.8|15690.3|15686.3|15686.8|15682.8|9850
1626076060000|2021-07-12 07:47:40|15689.4|15685.4|15688.9|15684.9|15689.4|15685.4|15686|15682|10400
1626076070000|2021-07-12 07:47:50|15689.8|15685.8|15689.1|15685.1|15691.1|15687.1|15688.2|15684.2|18350
1626076080000|2021-07-12 07:48:00|15688.9|15684.9|15691.6|15687.6|15691.6|15687.6|15688.7|15684.7|19350
1626076090000|2021-07-12 07:48:10|15694.4|15690.4|15694.2|15690.2|15694.4|15690.4|15692.5|15688.5|10550
1626076100000|2021-07-12 07:48:20|15694.1|15690.1|15695.4|15691.4|15696.3|15692.3|15693.1|15689.1|18500
1626076110000|2021-07-12 07:48:30|15696.4|15692.4|15692.9|15688.9|15696.4|15692.4|15692.4|15688.4|11200
1626076120000|2021-07-12 07:48:40|15692.4|15688.4|15692.9|15688.9|15694.7|15690.7|15689.1|15685.1|19050
1626076130000|2021-07-12 07:48:50|15691.3|15687.3|15690.3|15686.3|15691.3|15687.3|15689|15685|4300
1626076140000|2021-07-12 07:49:00|15691.3|15687.3|15690.6|15686.6|15693.3|15689.3|15690.6|15686.6|18000
1626076150000|2021-07-12 07:49:10|15692.7|15688.7|15692.9|15688.9|15693.8|15689.8|15691.4|15687.4|7150
1626076160000|2021-07-12 07:49:20|15692.3|15688.3|15695.3|15691.3|15695.3|15691.3|15692.2|15688.2|7600
1626076170000|2021-07-12 07:49:30|15696.3|15692.3|15699.1|15695.1|15700|15696|15696.3|15692.3|8050
1626076180000|2021-07-12 07:49:40|15699.9|15695.9|15697|15693|15700.7|15696.7|15696.4|15692.4|7450
1626076190000|2021-07-12 07:49:50|15697.9|15693.9|15700.2|15696.2|15701.5|15697.5|15697.9|15693.9|4000
1626076200000|2021-07-12 07:50:00|15697.9|15693.9|15691.4|15687.4|15697.9|15693.9|15691.4|15687.4|14100
1626076210000|2021-07-12 07:50:10|15691.6|15687.6|15691.9|15687.9|15695.3|15691.3|15691.5|15687.5|7200
1626076220000|2021-07-12 07:50:20|15690.8|15686.8|15694|15690|15694|15690|15689.3|15685.3|10150
1626076230000|2021-07-12 07:50:30|15694.5|15690.5|15696.2|15692.2|15696.4|15692.4|15694.4|15690.4|15600
1626076240000|2021-07-12 07:50:40|15695.9|15691.9|15692.8|15688.8|15695.9|15691.9|15692.5|15688.5|2000
1626076250000|2021-07-12 07:50:50|15692.7|15688.7|15691|15687|15693.4|15689.4|15687.4|15683.4|10350
1626076260000|2021-07-12 07:51:00|15690.3|15686.3|15688.6|15684.6|15691.1|15687.1|15688.6|15684.6|4950
1626076270000|2021-07-12 07:51:10|15690.5|15686.5|15689.9|15685.9|15693.2|15689.2|15689.9|15685.9|9750
1626076280000|2021-07-12 07:51:20|15688.3|15684.3|15691.3|15687.3|15691.3|15687.3|15686.4|15682.4|9400
1626076290000|2021-07-12 07:51:30|15691.1|15687.1|15687.4|15683.4|15691.1|15687.1|15687.4|15683.4|2000
1626076300000|2021-07-12 07:51:40|15686|15682|15682.2|15678.2|15686.2|15682.2|15682.2|15678.2|9600
1626076310000|2021-07-12 07:51:50|15680.6|15676.6|15683.6|15679.6|15683.6|15679.6|15678.8|15674.8|9400
1626076320000|2021-07-12 07:52:00|15683.1|15679.1|15680.8|15676.8|15683.1|15679.1|15680.2|15676.2|8150
1626076330000|2021-07-12 07:52:10|15681.6|15677.6|15684.7|15680.7|15684.7|15680.7|15681.6|15677.6|3100
1626076340000|2021-07-12 07:52:20|15687.7|15683.7|15684.6|15680.6|15688.7|15684.7|15684.6|15680.6|7700
1626076350000|2021-07-12 07:52:30|15683.6|15679.6|15682.6|15678.6|15684.3|15680.3|15682.2|15678.2|2950
1626076360000|2021-07-12 07:52:40|15682.8|15678.8|15684.7|15680.7|15684.9|15680.9|15680.9|15676.9|7500
1626076370000|2021-07-12 07:52:50|15684.8|15680.8|15686.5|15682.5|15687.4|15683.4|15684.8|15680.8|7000
1626076380000|2021-07-12 07:53:00|15684.8|15680.8|15684.8|15680.8|15685.3|15681.3|15683.2|15679.2|3150
1626076390000|2021-07-12 07:53:10|15685.6|15681.6|15687.2|15683.2|15687.7|15683.7|15685.6|15681.6|3650
1626076400000|2021-07-12 07:53:20|15687.5|15683.5|15688.3|15684.3|15689.4|15685.4|15687.5|15683.5|2000
1626076410000|2021-07-12 07:53:30|15688.8|15684.8|15690.6|15686.6|15690.6|15686.6|15687.7|15683.7|8100
1626076420000|2021-07-12 07:53:40|15690.8|15686.8|15690.3|15686.3|15692.1|15688.1|15688.5|15684.5|5000
1626076430000|2021-07-12 07:53:50|15689.6|15685.6|15692.5|15688.5|15693.2|15689.2|15689.6|15685.6|2400
1626076440000|2021-07-12 07:54:00|15692.7|15688.7|15695.3|15691.3|15695.3|15691.3|15692.7|15688.7|3750
1626076450000|2021-07-12 07:54:10|15695.8|15691.8|15693.6|15689.6|15697.2|15693.2|15693.6|15689.6|11200
1626076460000|2021-07-12 07:54:20|15692.9|15688.9|15688.8|15684.8|15692.9|15688.9|15688.8|15684.8|6200
1626076470000|2021-07-12 07:54:30|15688|15684|15687.5|15683.5|15689.4|15685.4|15687.5|15683.5|1300
1626076480000|2021-07-12 07:54:40|15687.6|15683.6|15684.6|15680.6|15688.4|15684.4|15684.6|15680.6|3600
1626076490000|2021-07-12 07:54:50|15684.1|15680.1|15686.2|15682.2|15686.5|15682.5|15684.1|15680.1|2050
1626076500000|2021-07-12 07:55:00|15685.3|15681.3|15677|15673|15685.3|15681.3|15677|15673|16950
1626076510000|2021-07-12 07:55:10|15679.4|15675.4|15680.6|15676.6|15681.1|15677.1|15677.2|15673.2|4550
1626076520000|2021-07-12 07:55:20|15681.1|15677.1|15685.2|15681.2|15685.2|15681.2|15681.1|15677.1|6350
1626076530000|2021-07-12 07:55:30|15684.5|15680.5|15679.7|15675.7|15684.5|15680.5|15679.7|15675.7|5000
1626076540000|2021-07-12 07:55:40|15680.5|15676.5|15683.8|15679.8|15685|15681|15680.5|15676.5|1400
1626076550000|2021-07-12 07:55:50|15682.8|15678.8|15685.5|15681.5|15685.5|15681.5|15682.8|15678.8|1850
1626076560000|2021-07-12 07:56:00|15685.8|15681.8|15689.6|15685.6|15689.6|15685.6|15685.6|15681.6|12400
1626076570000|2021-07-12 07:56:10|15690.3|15686.3|15690.9|15686.9|15692.3|15688.3|15689.2|15685.2|3100
1626076580000|2021-07-12 07:56:20|15691.4|15687.4|15692.4|15688.4|15693.9|15689.9|15691.4|15687.4|2600
1626076590000|2021-07-12 07:56:30|15692.6|15688.6|15692.2|15688.2|15695|15691|15691.9|15687.9|7900
1626076600000|2021-07-12 07:56:40|15692.5|15688.5|15690.6|15686.6|15693.8|15689.8|15690.6|15686.6|2200
1626076610000|2021-07-12 07:56:50|15690.5|15686.5|15693|15689|15693.5|15689.5|15690.2|15686.2|2100
1626076620000|2021-07-12 07:57:00|15694.5|15690.5|15698.9|15694.9|15699.3|15695.3|15694.5|15690.5|3650
1626076630000|2021-07-12 07:57:10|15698.4|15694.4|15703.8|15699.8|15705.4|15701.4|15698.4|15694.4|10900
1626076640000|2021-07-12 07:57:20|15703.9|15699.9|15702.6|15698.6|15705.1|15701.1|15702.4|15698.4|3900
1626076650000|2021-07-12 07:57:30|15701.5|15697.5|15705.1|15701.1|15705.4|15701.4|15701.5|15697.5|12350
1626076660000|2021-07-12 07:57:40|15705.5|15701.5|15704.4|15700.4|15706.7|15702.7|15704.4|15700.4|10250
1626076670000|2021-07-12 07:57:50|15704.7|15700.7|15711|15707|15711|15707|15704.7|15700.7|13250
1626076680000|2021-07-12 07:58:00|15709.8|15705.8|15708.1|15704.1|15710.9|15706.9|15707.6|15703.6|8450
1626076690000|2021-07-12 07:58:10|15707.7|15703.7|15707.5|15703.5|15708.7|15704.7|15707.5|15703.5|2150
1626076700000|2021-07-12 07:58:20|15707.4|15703.4|15709.3|15705.3|15710.1|15706.1|15707.4|15703.4|4650
1626076710000|2021-07-12 07:58:30|15709.1|15705.1|15708.2|15704.2|15710.3|15706.3|15708.2|15704.2|7400
1626076720000|2021-07-12 07:58:40|15707.2|15703.2|15708.7|15704.7|15708.7|15704.7|15704.9|15700.9|4100
1626076730000|2021-07-12 07:58:50|15708.6|15704.6|15707.5|15703.5|15709.1|15705.1|15707.5|15703.5|1650
1626076740000|2021-07-12 07:59:00|15709.2|15705.2|15709.1|15705.1|15709.8|15705.8|15708.6|15704.6|2700
1626076750000|2021-07-12 07:59:10|15709.7|15705.7|15708.4|15704.4|15709.7|15705.7|15708.3|15704.3|3050
1626076760000|2021-07-12 07:59:20|15709.1|15705.1|15712.6|15708.6|15712.6|15708.6|15709.1|15705.1|6200
1626076770000|2021-07-12 07:59:30|15713.5|15709.5|15710.1|15706.1|15713.5|15709.5|15710.1|15706.1|6000
1626076780000|2021-07-12 07:59:40|15709.3|15705.3|15706|15702|15709.9|15705.9|15706|15702|3100
1626076790000|2021-07-12 07:59:50|15706.1|15702.1|15706.8|15702.8|15706.8|15702.8|15706.1|15702.1|2200
1626076800000|2021-07-12 08:00:00|15710.3|15706.3|15704.4|15700.4|15710.3|15706.3|15704.4|15700.4|10400
1626076810000|2021-07-12 08:00:10|15704|15700|15704.6|15700.6|15704.7|15700.7|15703.6|15699.6|3400
1626076820000|2021-07-12 08:00:20|15704.2|15700.2|15704.5|15700.5|15705.8|15701.8|15704.2|15700.2|1750
1626076830000|2021-07-12 08:00:30|15704.2|15700.2|15706.4|15702.4|15707.3|15703.3|15704.2|15700.2|3600
1626076840000|2021-07-12 08:00:40|15706.7|15702.7|15703.4|15699.4|15706.7|15702.7|15703.4|15699.4|3200
1626076850000|2021-07-12 08:00:50|15703.5|15699.5|15702.5|15698.5|15704.6|15700.6|15702.5|15698.5|6300
1626076860000|2021-07-12 08:01:00|15701.4|15697.4|15706.4|15702.4|15706.4|15702.4|15700.4|15696.4|20250
1626076870000|2021-07-12 08:01:10|15707.3|15703.3|15708.5|15704.5|15708.5|15704.5|15705.4|15701.4|3700
1626076880000|2021-07-12 08:01:20|15710|15706|15716.4|15712.4|15716.4|15712.4|15710|15706|9700
1626076890000|2021-07-12 08:01:30|15717.2|15713.2|15715.7|15711.7|15717.3|15713.3|15714.5|15710.5|6100
1626076900000|2021-07-12 08:01:40|15715.9|15711.9|15716.2|15712.2|15717.6|15713.6|15715.9|15711.9|11100
1626076910000|2021-07-12 08:01:50|15717|15713|15716.4|15712.4|15717.6|15713.6|15715.4|15711.4|8650
1626076920000|2021-07-12 08:02:00|15716.6|15712.6|15718.4|15714.4|15718.4|15714.4|15716.4|15712.4|8350
1626076930000|2021-07-12 08:02:10|15717.8|15713.8|15721.2|15717.2|15721.2|15717.2|15717.8|15713.8|16750
1626076940000|2021-07-12 08:02:20|15720.8|15716.8|15718.7|15714.7|15720.8|15716.8|15718.7|15714.7|4600
1626076950000|2021-07-12 08:02:30|15719.4|15715.4|15718.3|15714.3|15721.5|15717.5|15718.2|15714.2|5450
1626076960000|2021-07-12 08:02:40|15718|15714|15718.6|15714.6|15719.6|15715.6|15718|15714|3300
1626076970000|2021-07-12 08:02:50|15718.4|15714.4|15720.5|15716.5|15721.5|15717.5|15718.4|15714.4|8050
1626076980000|2021-07-12 08:03:00|15720.2|15716.2|15719.2|15715.2|15720.2|15716.2|15719.2|15715.2|2500
1626076990000|2021-07-12 08:03:10|15719.4|15715.4|15719.4|15715.4|15721|15717|15719.2|15715.2|5250
1626077000000|2021-07-12 08:03:20|15719.6|15715.6|15721.5|15717.5|15721.5|15717.5|15718.8|15714.8|4550
1626077010000|2021-07-12 08:03:30|15721.6|15717.6|15723.2|15719.2|15724.9|15720.9|15721.6|15717.6|8950
1626077020000|2021-07-12 08:03:40|15722.8|15718.8|15718.3|15714.3|15722.8|15718.8|15718.3|15714.3|1400
1626077030000|2021-07-12 08:03:50|15717.6|15713.6|15719.2|15715.2|15719.8|15715.8|15717.6|15713.6|1450
1626077040000|2021-07-12 08:04:00|15718.7|15714.7|15718.4|15714.4|15719.4|15715.4|15718.4|15714.4|2100
1626077050000|2021-07-12 08:04:10|15718.3|15714.3|15718.2|15714.2|15718.4|15714.4|15717.1|15713.1|6750
1626077060000|2021-07-12 08:04:20|15718|15714|15716.5|15712.5|15718.5|15714.5|15716.5|15712.5|1550
1626077070000|2021-07-12 08:04:30|15716.4|15712.4|15717.7|15713.7|15718|15714|15716.1|15712.1|4850
1626077080000|2021-07-12 08:04:40|15717.9|15713.9|15719.2|15715.2|15720.9|15716.9|15717.9|15713.9|1850
1626077090000|2021-07-12 08:04:50|15719.1|15715.1|15718.7|15714.7|15719.6|15715.6|15718.3|15714.3|2100
1626077100000|2021-07-12 08:05:00|15718.3|15714.3|15719.5|15715.5|15719.5|15715.5|15717.6|15713.6|2050
1626077110000|2021-07-12 08:05:10|15720.9|15716.9|15720.1|15716.1|15720.9|15716.9|15719.7|15715.7|900
1626077120000|2021-07-12 08:05:20|15719.6|15715.6|15723.8|15719.8|15723.8|15719.8|15719.6|15715.6|2150
1626077130000|2021-07-12 08:05:30|15722.1|15718.1|15722|15718|15722.7|15718.7|15722|15718|950
1626077140000|2021-07-12 08:05:40|15721.4|15717.4|15723.6|15719.6|15723.6|15719.6|15721.4|15717.4|3800
1626077150000|2021-07-12 08:05:50|15722.5|15718.5|15721.3|15717.3|15722.9|15718.9|15721|15717|3050
1626077160000|2021-07-12 08:06:00|15721.5|15717.5|15722.8|15718.8|15723|15719|15721.5|15717.5|4600
1626077170000|2021-07-12 08:06:10|15723.3|15719.3|15729.9|15725.9|15730.2|15726.2|15723.3|15719.3|10700
1626077180000|2021-07-12 08:06:20|15730.3|15726.3|15730.7|15726.7|15733.4|15729.4|15730.3|15726.3|5300
1626077190000|2021-07-12 08:06:30|15730.9|15726.9|15731.5|15727.5|15732.6|15728.6|15730.7|15726.7|7600
1626077200000|2021-07-12 08:06:40|15730.7|15726.7|15727.6|15723.6|15730.7|15726.7|15727.6|15723.6|3850
1626077210000|2021-07-12 08:06:50|15726.9|15722.9|15726.3|15722.3|15728.7|15724.7|15726.3|15722.3|2900
1626077220000|2021-07-12 08:07:00|15725.9|15721.9|15726|15722|15726.3|15722.3|15725|15721|3900
1626077230000|2021-07-12 08:07:10|15726.1|15722.1|15723|15719|15726.8|15722.8|15723|15719|6050
1626077240000|2021-07-12 08:07:20|15723.2|15719.2|15723.2|15719.2|15723.6|15719.6|15722.8|15718.8|2050
1626077250000|2021-07-12 08:07:30|15723.5|15719.5|15723.2|15719.2|15723.8|15719.8|15722.9|15718.9|4500
1626077260000|2021-07-12 08:07:40|15723.4|15719.4|15725.2|15721.2|15725.5|15721.5|15723.4|15719.4|3450
1626077270000|2021-07-12 08:07:50|15725|15721|15724.9|15720.9|15725.5|15721.5|15724.4|15720.4|4400
1626077280000|2021-07-12 08:08:00|15724.7|15720.7|15723.5|15719.5|15724.7|15720.7|15723.5|15719.5|4350
1626077290000|2021-07-12 08:08:10|15723.2|15719.2|15722.9|15718.9|15723.5|15719.5|15721.5|15717.5|5900
1626077300000|2021-07-12 08:08:20|15723|15719|15724.1|15720.1|15725.1|15721.1|15723|15719|500
1626077310000|2021-07-12 08:08:30|15723.9|15719.9|15720.9|15716.9|15724.1|15720.1|15720.9|15716.9|2950
1626077320000|2021-07-12 08:08:40|15720.4|15716.4|15720.9|15716.9|15722.9|15718.9|15720.4|15716.4|3800
1626077330000|2021-07-12 08:08:50|15721.6|15717.6|15724.6|15720.6|15725.6|15721.6|15721.6|15717.6|5100
1626077340000|2021-07-12 08:09:00|15723.8|15719.8|15726.3|15722.3|15726.3|15722.3|15723.8|15719.8|6600
1626077350000|2021-07-12 08:09:10|15724.4|15720.4|15721|15717|15724.4|15720.4|15720.2|15716.2|13750
1626077360000|2021-07-12 08:09:20|15718.9|15714.9|15717.9|15713.9|15720.9|15716.9|15717.7|15713.7|14900
1626077370000|2021-07-12 08:09:30|15717.4|15713.4|15718.6|15714.6|15720.7|15716.7|15716.5|15712.5|6000
1626077380000|2021-07-12 08:09:40|15718.2|15714.2|15721.2|15717.2|15721.9|15717.9|15717.2|15713.2|7950
1626077390000|2021-07-12 08:09:50|15719.8|15715.8|15718.6|15714.6|15720.3|15716.3|15718.5|15714.5|2900
1626077400000|2021-07-12 08:10:00|15720.2|15716.2|15722.7|15718.7|15722.7|15718.7|15720.2|15716.2|4800
1626077410000|2021-07-12 08:10:10|15724.1|15720.1|15725.9|15721.9|15725.9|15721.9|15723.6|15719.6|3150
1626077420000|2021-07-12 08:10:20|15725.7|15721.7|15724.5|15720.5|15725.7|15721.7|15724.1|15720.1|1500
1626077430000|2021-07-12 08:10:30|15724.3|15720.3|15725.7|15721.7|15725.7|15721.7|15723.1|15719.1|1050
1626077440000|2021-07-12 08:10:40|15725.3|15721.3|15726.7|15722.7|15726.7|15722.7|15725.3|15721.3|700
1626077450000|2021-07-12 08:10:50|15726.6|15722.6|15726.9|15722.9|15726.9|15722.9|15726.6|15722.6|1350
1626077460000|2021-07-12 08:11:00|15726.8|15722.8|15727.5|15723.5|15727.5|15723.5|15726.8|15722.8|1300
1626077470000|2021-07-12 08:11:10|15728.1|15724.1|15729.8|15725.8|15730|15726|15728.1|15724.1|2750
1626077480000|2021-07-12 08:11:20|15729.7|15725.7|15728.8|15724.8|15730.8|15726.8|15728.6|15724.6|1550
1626077490000|2021-07-12 08:11:30|15729.3|15725.3|15730|15726|15730|15726|15728.6|15724.6|3800
1626077500000|2021-07-12 08:11:40|15729.5|15725.5|15727.9|15723.9|15729.5|15725.5|15727.9|15723.9|350
1626077510000|2021-07-12 08:11:50|15728.9|15724.9|15731.5|15727.5|15731.5|15727.5|15728.9|15724.9|800
1626077520000|2021-07-12 08:12:00|15732|15728|15735.1|15731.1|15735.4|15731.4|15732|15728|7850
1626077530000|2021-07-12 08:12:10|15733.7|15729.7|15733.9|15729.9|15735.8|15731.8|15733.7|15729.7|1550
1626077540000|2021-07-12 08:12:20|15733.7|15729.7|15731.9|15727.9|15733.7|15729.7|15731.9|15727.9|1900
1626077550000|2021-07-12 08:12:30|15731.5|15727.5|15729.8|15725.8|15731.5|15727.5|15729.8|15725.8|4300
1626077560000|2021-07-12 08:12:40|15729.6|15725.6|15731.7|15727.7|15731.7|15727.7|15729.6|15725.6|1750
1626077570000|2021-07-12 08:12:50|15731.5|15727.5|15728.8|15724.8|15731.5|15727.5|15728|15724|2150
1626077580000|2021-07-12 08:13:00|15728|15724|15729.3|15725.3|15729.8|15725.8|15728|15724|1300
1626077590000|2021-07-12 08:13:10|15729|15725|15728.2|15724.2|15729|15725|15728.2|15724.2|5500
1626077600000|2021-07-12 08:13:20|15728.4|15724.4|15728.5|15724.5|15729|15725|15728|15724|1250
1626077610000|2021-07-12 08:13:30|15728.4|15724.4|15728.4|15724.4|15728.9|15724.9|15727.9|15723.9|950
1626077620000|2021-07-12 08:13:40|15728.5|15724.5|15731.6|15727.6|15731.6|15727.6|15728.5|15724.5|3550
1626077630000|2021-07-12 08:13:50|15730.9|15726.9|15729.5|15725.5|15731.4|15727.4|15729.5|15725.5|250
1626077640000|2021-07-12 08:14:00|15729.3|15725.3|15729.8|15725.8|15730.4|15726.4|15729.3|15725.3|1150
1626077650000|2021-07-12 08:14:10|15729.2|15725.2|15728.1|15724.1|15729.4|15725.4|15728.1|15724.1|2750
1626077660000|2021-07-12 08:14:20|15728.3|15724.3|15729.8|15725.8|15729.8|15725.8|15728.2|15724.2|250
1626077670000|2021-07-12 08:14:30|15729.9|15725.9|15730.2|15726.2|15730.5|15726.5|15729.9|15725.9|700
1626077680000|2021-07-12 08:14:40|15730|15726|15727.8|15723.8|15730|15726|15727.8|15723.8|400
1626077690000|2021-07-12 08:14:50|15727.7|15723.7|15728.1|15724.1|15728.2|15724.2|15727.5|15723.5|600
1626077700000|2021-07-12 08:15:00|15728.3|15724.3|15728.1|15724.1|15728.8|15724.8|15728.1|15724.1|1050
1626077710000|2021-07-12 08:15:10|15727.7|15723.7|15727.6|15723.6|15728.7|15724.7|15727.6|15723.6|1300
1626077720000|2021-07-12 08:15:20|15728|15724|15727.4|15723.4|15728|15724|15727.4|15723.4|250
1626077730000|2021-07-12 08:15:30|15727.3|15723.3|15722.2|15718.2|15727.3|15723.3|15722.2|15718.2|5650
1626077740000|2021-07-12 08:15:40|15722.1|15718.1|15722.9|15718.9|15723.5|15719.5|15722.1|15718.1|1250
1626077750000|2021-07-12 08:15:50|15722.8|15718.8|15716.1|15712.1|15723.1|15719.1|15716.1|15712.1|4850
1626077760000|2021-07-12 08:16:00|15716.8|15712.8|15718.6|15714.6|15719|15715|15716.8|15712.8|1700
1626077770000|2021-07-12 08:16:10|15718.3|15714.3|15721.7|15717.7|15721.7|15717.7|15718.3|15714.3|1100
1626077780000|2021-07-12 08:16:20|15721.4|15717.4|15722|15718|15722.5|15718.5|15721.4|15717.4|1050
1626077790000|2021-07-12 08:16:30|15721.5|15717.5|15720|15716|15721.5|15717.5|15720|15716|1000
1626077800000|2021-07-12 08:16:40|15719.9|15715.9|15719.3|15715.3|15719.9|15715.9|15718.7|15714.7|700
1626077810000|2021-07-12 08:16:50|15719.4|15715.4|15720.9|15716.9|15720.9|15716.9|15719.1|15715.1|1150
1626077820000|2021-07-12 08:17:00|15721|15717|15723.8|15719.8|15723.8|15719.8|15720.7|15716.7|1050
1626077830000|2021-07-12 08:17:10|15724.4|15720.4|15725.9|15721.9|15725.9|15721.9|15724.4|15720.4|750
1626077840000|2021-07-12 08:17:20|15725.8|15721.8|15727.2|15723.2|15727.4|15723.4|15725.6|15721.6|1650
1626077850000|2021-07-12 08:17:30|15726.7|15722.7|15722.6|15718.6|15726.7|15722.7|15722.6|15718.6|700
1626077860000|2021-07-12 08:17:40|15722.7|15718.7|15723.2|15719.2|15723.5|15719.5|15722.7|15718.7|250
1626077870000|2021-07-12 08:17:50|15723.1|15719.1|15724.3|15720.3|15724.3|15720.3|15723.1|15719.1|250
1626077880000|2021-07-12 08:18:00|15723.4|15719.4|15723.8|15719.8|15724|15720|15723.4|15719.4|200
1626077890000|2021-07-12 08:18:10|15723.5|15719.5|15725.7|15721.7|15725.7|15721.7|15723.5|15719.5|2800
1626077900000|2021-07-12 08:18:20|15725.2|15721.2|15724.9|15720.9|15725.2|15721.2|15724.9|15720.9|250
1626077910000|2021-07-12 08:18:30|15724.6|15720.6|15719.6|15715.6|15724.6|15720.6|15719.6|15715.6|1200
1626077920000|2021-07-12 08:18:40|15718.6|15714.6|15717.9|15713.9|15718.6|15714.6|15717|15713|1700
1626077930000|2021-07-12 08:18:50|15718|15714|15716.3|15712.3|15718|15714|15716|15712|1200
1626077940000|2021-07-12 08:19:00|15716.1|15712.1|15718.6|15714.6|15718.6|15714.6|15716.1|15712.1|1550
1626077950000|2021-07-12 08:19:10|15719.3|15715.3|15716.5|15712.5|15719.3|15715.3|15715.4|15711.4|4350
1626077960000|2021-07-12 08:19:20|15718.2|15714.2|15721.6|15717.6|15721.9|15717.9|15717|15713|6700
1626077970000|2021-07-12 08:19:30|15721.5|15717.5|15717.5|15713.5|15721.5|15717.5|15717.5|15713.5|4950
1626077980000|2021-07-12 08:19:40|15717.9|15713.9|15718|15714|15719.9|15715.9|15717.9|15713.9|900
1626077990000|2021-07-12 08:19:50|15717.7|15713.7|15716.5|15712.5|15717.7|15713.7|15716.5|15712.5|600
1626078000000|2021-07-12 08:20:00|15717.4|15713.4|15715.1|15711.1|15717.6|15713.6|15715.1|15711.1|1400
1626078010000|2021-07-12 08:20:10|15715.3|15711.3|15718.7|15714.7|15719.6|15715.6|15715.3|15711.3|1800
1626078020000|2021-07-12 08:20:20|15720.3|15716.3|15722.2|15718.2|15722.9|15718.9|15720.3|15716.3|4550
1626078030000|2021-07-12 08:20:30|15723.8|15719.8|15722.4|15718.4|15723.8|15719.8|15721.8|15717.8|1150
1626078040000|2021-07-12 08:20:40|15721.2|15717.2|15723|15719|15723|15719|15720.7|15716.7|1100
1626078050000|2021-07-12 08:20:50|15723.2|15719.2|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|300
1626078060000|2021-07-12 08:21:00|15722.5|15718.5|15722.9|15718.9|15722.9|15718.9|15722.5|15718.5|350
1626078070000|2021-07-12 08:21:10|15723.8|15719.8|15725.5|15721.5|15725.5|15721.5|15723.8|15719.8|2000
1626078080000|2021-07-12 08:21:20|15723.9|15719.9|15726.8|15722.8|15726.8|15722.8|15723.9|15719.9|600
1626078090000|2021-07-12 08:21:30|15726.9|15722.9|15726.1|15722.1|15726.9|15722.9|15725.2|15721.2|700
1626078100000|2021-07-12 08:21:40|15727.3|15723.3|15724.8|15720.8|15727.3|15723.3|15724.8|15720.8|3050
1626078110000|2021-07-12 08:21:50|15724.6|15720.6|15722.9|15718.9|15724.6|15720.6|15722.9|15718.9|3000
1626078120000|2021-07-12 08:22:00|15722.7|15718.7|15723|15719|15723.1|15719.1|15722.5|15718.5|350
1626078130000|2021-07-12 08:22:10|15722.3|15718.3|15722.7|15718.7|15723.8|15719.8|15722.3|15718.3|600
1626078140000|2021-07-12 08:22:20|15722.5|15718.5|15721.9|15717.9|15723|15719|15721.9|15717.9|450
1626078150000|2021-07-12 08:22:30|15721.4|15717.4|15723.1|15719.1|15723.1|15719.1|15721.4|15717.4|250
1626078160000|2021-07-12 08:22:40|15723.7|15719.7|15722.4|15718.4|15723.7|15719.7|15722.2|15718.2|700
1626078170000|2021-07-12 08:22:50|15722.3|15718.3|15721.6|15717.6|15722.8|15718.8|15721.6|15717.6|300
1626078180000|2021-07-12 08:23:00|15720.5|15716.5|15719|15715|15720.5|15716.5|15718.7|15714.7|700
1626078190000|2021-07-12 08:23:10|15718.8|15714.8|15721.3|15717.3|15721.3|15717.3|15718.8|15714.8|550
1626078200000|2021-07-12 08:23:20|15720.9|15716.9|15719.7|15715.7|15721.4|15717.4|15719.7|15715.7|3050
1626078210000|2021-07-12 08:23:30|15718.6|15714.6|15720.1|15716.1|15720.1|15716.1|15717.4|15713.4|5900
1626078220000|2021-07-12 08:23:40|15720|15716|15719.7|15715.7|15720|15716|15719.7|15715.7|100
1626078230000|2021-07-12 08:23:50|15717.8|15713.8|15718.2|15714.2|15718.2|15714.2|15717.7|15713.7|600
1626078240000|2021-07-12 08:24:00|15718.3|15714.3|15720|15716|15721.4|15717.4|15718.3|15714.3|1100
1626078250000|2021-07-12 08:24:10|15719.9|15715.9|15721.8|15717.8|15721.8|15717.8|15719.9|15715.9|350
1626078260000|2021-07-12 08:24:20|15721.2|15717.2|15724.1|15720.1|15724.9|15720.9|15721.2|15717.2|1150
1626078270000|2021-07-12 08:24:30|15723.9|15719.9|15721.4|15717.4|15723.9|15719.9|15721.4|15717.4|350
1626078280000|2021-07-12 08:24:40|15721.6|15717.6|15720.7|15716.7|15721.6|15717.6|15720.7|15716.7|100
1626078290000|2021-07-12 08:24:50|15720.9|15716.9|15715.2|15711.2|15720.9|15716.9|15715.1|15711.1|2150
1626078300000|2021-07-12 08:25:00|15715.3|15711.3|15718.1|15714.1|15718.7|15714.7|15715.3|15711.3|1000
1626078310000|2021-07-12 08:25:10|15717.3|15713.3|15719.8|15715.8|15719.8|15715.8|15717.3|15713.3|800
1626078320000|2021-07-12 08:25:20|15719.9|15715.9|15718.5|15714.5|15720.5|15716.5|15718.4|15714.4|300
1626078330000|2021-07-12 08:25:30|15718.7|15714.7|15715|15711|15718.7|15714.7|15714.8|15710.8|2800
1626078340000|2021-07-12 08:25:40|15713.8|15709.8|15716.1|15712.1|15716.3|15712.3|15713.8|15709.8|2200
1626078350000|2021-07-12 08:25:50|15716.3|15712.3|15715.7|15711.7|15716.4|15712.4|15715.5|15711.5|900
1626078360000|2021-07-12 08:26:00|15715.9|15711.9|15718|15714|15718|15714|15715.4|15711.4|500
1626078370000|2021-07-12 08:26:10|15718.1|15714.1|15715.4|15711.4|15718.2|15714.2|15715.4|15711.4|700
1626078380000|2021-07-12 08:26:20|15716.2|15712.2|15718.2|15714.2|15718.3|15714.3|15716.2|15712.2|1200
1626078390000|2021-07-12 08:26:30|15718.1|15714.1|15716.4|15712.4|15718.1|15714.1|15716.4|15712.4|300
1626078400000|2021-07-12 08:26:40|15716.7|15712.7|15715.5|15711.5|15718|15714|15715.5|15711.5|450
1626078410000|2021-07-12 08:26:50|15716.2|15712.2|15717|15713|15717|15713|15716.2|15712.2|200
1626078420000|2021-07-12 08:27:00|15717.5|15713.5|15718.3|15714.3|15719.5|15715.5|15717.5|15713.5|700
1626078430000|2021-07-12 08:27:10|15717.8|15713.8|15717|15713|15717.8|15713.8|15716.6|15712.6|150
1626078440000|2021-07-12 08:27:20|15717.4|15713.4|15715.3|15711.3|15717.4|15713.4|15714.3|15710.3|800
1626078450000|2021-07-12 08:27:30|15715.2|15711.2|15712.4|15708.4|15715.2|15711.2|15712.4|15708.4|2750
1626078460000|2021-07-12 08:27:40|15710.2|15706.2|15707.5|15703.5|15710.2|15706.2|15707.5|15703.5|6100
1626078470000|2021-07-12 08:27:50|15708.3|15704.3|15708.5|15704.5|15709.8|15705.8|15708|15704|2450
1626078480000|2021-07-12 08:28:00|15710.1|15706.1|15711.9|15707.9|15712|15708|15710.1|15706.1|1500
1626078490000|2021-07-12 08:28:10|15712|15708|15708.7|15704.7|15712.5|15708.5|15708.7|15704.7|6450
1626078500000|2021-07-12 08:28:20|15708.4|15704.4|15709.9|15705.9|15710|15706|15708.1|15704.1|3000
1626078510000|2021-07-12 08:28:30|15710.3|15706.3|15708.5|15704.5|15710.3|15706.3|15708.5|15704.5|1050
1626078520000|2021-07-12 08:28:40|15707.2|15703.2|15706.2|15702.2|15707.7|15703.7|15705|15701|5950
1626078530000|2021-07-12 08:28:50|15706.1|15702.1|15707.5|15703.5|15707.5|15703.5|15705.5|15701.5|4050
1626078540000|2021-07-12 08:29:00|15707.2|15703.2|15708.6|15704.6|15708.6|15704.6|15706.7|15702.7|850
1626078550000|2021-07-12 08:29:10|15707.2|15703.2|15710.5|15706.5|15710.5|15706.5|15707.2|15703.2|1800
1626078560000|2021-07-12 08:29:20|15710.9|15706.9|15712|15708|15712.7|15708.7|15710.8|15706.8|1450
1626078570000|2021-07-12 08:29:30|15712.5|15708.5|15712.3|15708.3|15712.5|15708.5|15711.9|15707.9|1200
1626078580000|2021-07-12 08:29:40|15712.5|15708.5|15714.3|15710.3|15714.3|15710.3|15712.3|15708.3|1550
1626078590000|2021-07-12 08:29:50|15714.9|15710.9|15714.3|15710.3|15715.5|15711.5|15714.3|15710.3|1450
1626078600000|2021-07-12 08:30:00|15712.5|15708.5|15712.4|15708.4|15713.9|15709.9|15712.4|15708.4|3450
1626078610000|2021-07-12 08:30:10|15711.7|15707.7|15711.4|15707.4|15713.5|15709.5|15711.2|15707.2|3150
1626078620000|2021-07-12 08:30:20|15710.2|15706.2|15709.4|15705.4|15710.5|15706.5|15709.4|15705.4|500
1626078630000|2021-07-12 08:30:30|15709.6|15705.6|15711.3|15707.3|15711.3|15707.3|15709.6|15705.6|800
1626078640000|2021-07-12 08:30:40|15711.2|15707.2|15711.3|15707.3|15712.2|15708.2|15711.2|15707.2|550
1626078650000|2021-07-12 08:30:50|15711.7|15707.7|15711.4|15707.4|15712|15708|15711.4|15707.4|600
1626078660000|2021-07-12 08:31:00|15710.4|15706.4|15709.4|15705.4|15710.5|15706.5|15709.3|15705.3|5300
1626078670000|2021-07-12 08:31:10|15709.3|15705.3|15708.5|15704.5|15709.3|15705.3|15707.1|15703.1|4850
1626078680000|2021-07-12 08:31:20|15708.2|15704.2|15707.4|15703.4|15709.1|15705.1|15707.4|15703.4|1500
1626078690000|2021-07-12 08:31:30|15708.6|15704.6|15709.4|15705.4|15711.7|15707.7|15708.6|15704.6|600
1626078700000|2021-07-12 08:31:40|15709.3|15705.3|15709.6|15705.6|15709.9|15705.9|15709|15705|150
1626078710000|2021-07-12 08:31:50|15709.8|15705.8|15709.9|15705.9|15709.9|15705.9|15708.3|15704.3|400
1626078720000|2021-07-12 08:32:00|15710|15706|15707.9|15703.9|15710.8|15706.8|15707.9|15703.9|4050
1626078730000|2021-07-12 08:32:10|15707.7|15703.7|15708.3|15704.3|15708.5|15704.5|15707.7|15703.7|400
1626078740000|2021-07-12 08:32:20|15708.5|15704.5|15710.5|15706.5|15710.8|15706.8|15708.4|15704.4|750
1626078750000|2021-07-12 08:32:30|15710.4|15706.4|15709.7|15705.7|15710.4|15706.4|15709.2|15705.2|550
1626078760000|2021-07-12 08:32:40|15709.9|15705.9|15709.3|15705.3|15709.9|15705.9|15709.3|15705.3|300
1626078770000|2021-07-12 08:32:50|15709.4|15705.4|15711|15707|15711|15707|15709.4|15705.4|400
1626078780000|2021-07-12 08:33:00|15710.5|15706.5|15707.4|15703.4|15710.5|15706.5|15707.2|15703.2|1650
1626078790000|2021-07-12 08:33:10|15707.5|15703.5|15709.9|15705.9|15709.9|15705.9|15707.5|15703.5|350
1626078800000|2021-07-12 08:33:20|15710|15706|15709.7|15705.7|15711.3|15707.3|15709.7|15705.7|450
1626078810000|2021-07-12 08:33:30|15710.1|15706.1|15710.8|15706.8|15711.6|15707.6|15709.9|15705.9|600
1626078820000|2021-07-12 08:33:40|15711.1|15707.1|15711.5|15707.5|15711.5|15707.5|15710.9|15706.9|350
1626078830000|2021-07-12 08:33:50|15711.8|15707.8|15713.3|15709.3|15713.3|15709.3|15711.8|15707.8|700
1626078840000|2021-07-12 08:34:00|15713.6|15709.6|15716.4|15712.4|15716.4|15712.4|15713.6|15709.6|750
1626078850000|2021-07-12 08:34:10|15716.3|15712.3|15717.5|15713.5|15718.6|15714.6|15716.3|15712.3|1750
1626078860000|2021-07-12 08:34:20|15718.1|15714.1|15720|15716|15720|15716|15717.9|15713.9|1150
1626078870000|2021-07-12 08:34:30|15720.3|15716.3|15719.6|15715.6|15720.3|15716.3|15719.2|15715.2|1100
1626078880000|2021-07-12 08:34:40|15719.8|15715.8|15719|15715|15719.8|15715.8|15718.6|15714.6|450
1626078890000|2021-07-12 08:34:50|15718.5|15714.5|15718.4|15714.4|15719|15715|15718.4|15714.4|1200
1626078900000|2021-07-12 08:35:00|15718.3|15714.3|15717.4|15713.4|15718.3|15714.3|15717.3|15713.3|400
1626078910000|2021-07-12 08:35:10|15717.7|15713.7|15717.4|15713.4|15717.9|15713.9|15717.2|15713.2|650
1626078920000|2021-07-12 08:35:20|15717.3|15713.3|15717.4|15713.4|15718.8|15714.8|15717.3|15713.3|2400
1626078930000|2021-07-12 08:35:30|15717.3|15713.3|15717.9|15713.9|15718.3|15714.3|15717.3|15713.3|400
1626078940000|2021-07-12 08:35:40|15717.6|15713.6|15718|15714|15718.5|15714.5|15717.6|15713.6|450
1626078950000|2021-07-12 08:35:50|15718.1|15714.1|15716.2|15712.2|15718.1|15714.1|15715.3|15711.3|950
1626078960000|2021-07-12 08:36:00|15717|15713|15715.7|15711.7|15717.1|15713.1|15715.7|15711.7|200
1626078970000|2021-07-12 08:36:10|15715|15711|15717.2|15713.2|15717.7|15713.7|15714.5|15710.5|1800
1626078980000|2021-07-12 08:36:20|15716.4|15712.4|15716.5|15712.5|15716.5|15712.5|15716.1|15712.1|200
1626078990000|2021-07-12 08:36:30|15716.6|15712.6|15718.3|15714.3|15718.5|15714.5|15716.6|15712.6|1950
1626079000000|2021-07-12 08:36:40|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15717.7|15713.7|550
1626079010000|2021-07-12 08:36:50|15717.9|15713.9|15720|15716|15720|15716|15717.3|15713.3|1350
1626079020000|2021-07-12 08:37:00|15720.2|15716.2|15720.9|15716.9|15721|15717|15720|15716|1950
1626079030000|2021-07-12 08:37:10|15720|15716|15720.9|15716.9|15720.9|15716.9|15719.4|15715.4|1650
1626079040000|2021-07-12 08:37:20|15720.6|15716.6|15720.9|15716.9|15720.9|15716.9|15719.5|15715.5|850
1626079050000|2021-07-12 08:37:30|15721|15717|15721.6|15717.6|15722.2|15718.2|15720.6|15716.6|1850
1626079060000|2021-07-12 08:37:40|15721.7|15717.7|15720.3|15716.3|15722.3|15718.3|15720.3|15716.3|1550
1626079070000|2021-07-12 08:37:50|15720.5|15716.5|15719.9|15715.9|15721.6|15717.6|15719.6|15715.6|900
1626079080000|2021-07-12 08:38:00|15720.3|15716.3|15719.3|15715.3|15720.3|15716.3|15719.3|15715.3|500
1626079090000|2021-07-12 08:38:10|15719.1|15715.1|15717.4|15713.4|15719.1|15715.1|15716.9|15712.9|1200
1626079100000|2021-07-12 08:38:20|15718.2|15714.2|15719|15715|15719.1|15715.1|15718.2|15714.2|2300
1626079110000|2021-07-12 08:38:30|15718.5|15714.5|15718|15714|15718.5|15714.5|15716.8|15712.8|1750
1626079120000|2021-07-12 08:38:40|15717.9|15713.9|15715.7|15711.7|15717.9|15713.9|15715.7|15711.7|1050
1626079130000|2021-07-12 08:38:50|15716|15712|15714.6|15710.6|15716|15712|15714.6|15710.6|2850
1626079140000|2021-07-12 08:39:00|15714.3|15710.3|15714.1|15710.1|15716.2|15712.2|15714.1|15710.1|850
1626079150000|2021-07-12 08:39:10|15713.6|15709.6|15712.5|15708.5|15714.2|15710.2|15712.5|15708.5|7200
1626079160000|2021-07-12 08:39:20|15712.2|15708.2|15711.1|15707.1|15712.5|15708.5|15709.9|15705.9|5800
1626079170000|2021-07-12 08:39:30|15711|15707|15709.2|15705.2|15711|15707|15709.1|15705.1|4200
1626079180000|2021-07-12 08:39:40|15709.7|15705.7|15709.7|15705.7|15710.9|15706.9|15709.4|15705.4|1700
1626079190000|2021-07-12 08:39:50|15709.3|15705.3|15711|15707|15711.2|15707.2|15709.3|15705.3|350
1626079200000|2021-07-12 08:40:00|15710.4|15706.4|15709.9|15705.9|15710.4|15706.4|15709.5|15705.5|1750
1626079210000|2021-07-12 08:40:10|15709.8|15705.8|15708|15704|15709.8|15705.8|15708|15704|1000
1626079220000|2021-07-12 08:40:20|15708.7|15704.7|15705.5|15701.5|15708.7|15704.7|15705.5|15701.5|1750
1626079230000|2021-07-12 08:40:30|15704.6|15700.6|15704.4|15700.4|15706.7|15702.7|15704.4|15700.4|4000
1626079240000|2021-07-12 08:40:40|15704.8|15700.8|15706.9|15702.9|15706.9|15702.9|15704.8|15700.8|1750
1626079250000|2021-07-12 08:40:50|15707.1|15703.1|15706.9|15702.9|15707.6|15703.6|15706.9|15702.9|1350
1626079260000|2021-07-12 08:41:00|15707.6|15703.6|15701.5|15697.5|15707.6|15703.6|15701.4|15697.4|6800
1626079270000|2021-07-12 08:41:10|15701|15697|15700.5|15696.5|15701.3|15697.3|15699.6|15695.6|3300
1626079280000|2021-07-12 08:41:20|15699.7|15695.7|15703.5|15699.5|15704|15700|15699.7|15695.7|1450
1626079290000|2021-07-12 08:41:30|15704.5|15700.5|15704.3|15700.3|15704.5|15700.5|15704.1|15700.1|650
1626079300000|2021-07-12 08:41:40|15704.7|15700.7|15706.2|15702.2|15706.2|15702.2|15704.7|15700.7|550
1626079310000|2021-07-12 08:41:50|15703.7|15699.7|15699.5|15695.5|15703.7|15699.7|15699.5|15695.5|1650
1626079320000|2021-07-12 08:42:00|15699.4|15695.4|15701.6|15697.6|15701.6|15697.6|15699.4|15695.4|1100
1626079330000|2021-07-12 08:42:10|15700.6|15696.6|15701.2|15697.2|15702.9|15698.9|15700.6|15696.6|750
1626079340000|2021-07-12 08:42:20|15700.9|15696.9|15700.5|15696.5|15701.2|15697.2|15700.4|15696.4|4750
1626079350000|2021-07-12 08:42:30|15700.3|15696.3|15699.4|15695.4|15701.2|15697.2|15699.4|15695.4|3150
1626079360000|2021-07-12 08:42:40|15699.6|15695.6|15699.2|15695.2|15700.3|15696.3|15699.2|15695.2|550
1626079370000|2021-07-12 08:42:50|15699.7|15695.7|15699.8|15695.8|15700.2|15696.2|15699.4|15695.4|1200
1626079380000|2021-07-12 08:43:00|15699.4|15695.4|15697.7|15693.7|15699.4|15695.4|15697.7|15693.7|6950
1626079390000|2021-07-12 08:43:10|15697.9|15693.9|15696.4|15692.4|15697.9|15693.9|15695.7|15691.7|11850
1626079400000|2021-07-12 08:43:20|15697.2|15693.2|15697.1|15693.1|15699|15695|15697|15693|1800
1626079410000|2021-07-12 08:43:30|15696.9|15692.9|15699.1|15695.1|15699.7|15695.7|15696.9|15692.9|2600
1626079420000|2021-07-12 08:43:40|15699.3|15695.3|15698.8|15694.8|15699.5|15695.5|15698.8|15694.8|1750
1626079430000|2021-07-12 08:43:50|15699|15695|15695.5|15691.5|15699|15695|15695.5|15691.5|3050
1626079440000|2021-07-12 08:44:00|15695.4|15691.4|15697|15693|15697.9|15693.9|15695.4|15691.4|2500
1626079450000|2021-07-12 08:44:10|15696.7|15692.7|15697.6|15693.6|15697.9|15693.9|15696.7|15692.7|1200
1626079460000|2021-07-12 08:44:20|15697.9|15693.9|15698.5|15694.5|15698.5|15694.5|15696.5|15692.5|6550
1626079470000|2021-07-12 08:44:30|15698.8|15694.8|15698.9|15694.9|15699.1|15695.1|15698.8|15694.8|900
1626079480000|2021-07-12 08:44:40|15698.8|15694.8|15699|15695|15700.3|15696.3|15698.1|15694.1|3700
1626079490000|2021-07-12 08:44:50|15698.4|15694.4|15699.7|15695.7|15699.7|15695.7|15696.9|15692.9|9850
1626079500000|2021-07-12 08:45:00|15699|15695|15697.2|15693.2|15699.5|15695.5|15696.6|15692.6|4800
1626079510000|2021-07-12 08:45:10|15697.4|15693.4|15698.2|15694.2|15698.4|15694.4|15697.4|15693.4|1600
1626079520000|2021-07-12 08:45:20|15698.3|15694.3|15701.1|15697.1|15701.3|15697.3|15698.3|15694.3|1600
1626079530000|2021-07-12 08:45:30|15701|15697|15702.1|15698.1|15702.6|15698.6|15700.1|15696.1|2750
1626079540000|2021-07-12 08:45:40|15703|15699|15702.9|15698.9|15703|15699|15701.9|15697.9|1450
1626079550000|2021-07-12 08:45:50|15703|15699|15704.6|15700.6|15704.6|15700.6|15703|15699|900
1626079560000|2021-07-12 08:46:00|15704.5|15700.5|15705.2|15701.2|15705.5|15701.5|15704.5|15700.5|1350
1626079570000|2021-07-12 08:46:10|15705.3|15701.3|15703.7|15699.7|15705.5|15701.5|15703.4|15699.4|2850
1626079580000|2021-07-12 08:46:20|15705|15701|15704.4|15700.4|15705|15701|15703.9|15699.9|1750
1626079590000|2021-07-12 08:46:30|15705.4|15701.4|15708.4|15704.4|15708.4|15704.4|15705.4|15701.4|1050
1626079600000|2021-07-12 08:46:40|15708.1|15704.1|15709.4|15705.4|15709.4|15705.4|15708.1|15704.1|1150
1626079610000|2021-07-12 08:46:50|15709.3|15705.3|15709.5|15705.5|15709.5|15705.5|15708.6|15704.6|550
1626079620000|2021-07-12 08:47:00|15709.7|15705.7|15707.7|15703.7|15709.8|15705.8|15707.7|15703.7|2650
1626079630000|2021-07-12 08:47:10|15707.4|15703.4|15704.6|15700.6|15707.4|15703.4|15704.6|15700.6|2450
1626079640000|2021-07-12 08:47:20|15704.4|15700.4|15705|15701|15705|15701|15704.4|15700.4|300
1626079650000|2021-07-12 08:47:30|15705.4|15701.4|15705.1|15701.1|15705.5|15701.5|15704.9|15700.9|4650
1626079660000|2021-07-12 08:47:40|15704.9|15700.9|15705.1|15701.1|15705.3|15701.3|15704.8|15700.8|8600
1626079670000|2021-07-12 08:47:50|15705.2|15701.2|15704.3|15700.3|15705.4|15701.4|15704.3|15700.3|2050
1626079680000|2021-07-12 08:48:00|15704.9|15700.9|15707.2|15703.2|15708.4|15704.4|15704.9|15700.9|1000
1626079690000|2021-07-12 08:48:10|15707.1|15703.1|15706.4|15702.4|15707.1|15703.1|15706.3|15702.3|3500
1626079700000|2021-07-12 08:48:20|15707.1|15703.1|15707.6|15703.6|15707.7|15703.7|15707.1|15703.1|400
1626079710000|2021-07-12 08:48:30|15707.7|15703.7|15706.6|15702.6|15708.1|15704.1|15705.5|15701.5|5800
1626079720000|2021-07-12 08:48:40|15706.2|15702.2|15705.7|15701.7|15706.3|15702.3|15705.5|15701.5|400
1626079730000|2021-07-12 08:48:50|15705.5|15701.5|15706.9|15702.9|15706.9|15702.9|15705.5|15701.5|2450
1626079740000|2021-07-12 08:49:00|15707|15703|15708.1|15704.1|15708.3|15704.3|15707|15703|700
1626079750000|2021-07-12 08:49:10|15708.3|15704.3|15706|15702|15708.9|15704.9|15706|15702|8450
1626079760000|2021-07-12 08:49:20|15705.7|15701.7|15707.4|15703.4|15707.4|15703.4|15705.7|15701.7|2150
1626079770000|2021-07-12 08:49:30|15707.5|15703.5|15708.3|15704.3|15708.3|15704.3|15707.5|15703.5|750
1626079780000|2021-07-12 08:49:40|15707.9|15703.9|15708.4|15704.4|15708.5|15704.5|15707.9|15703.9|900
1626079790000|2021-07-12 08:49:50|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.2|15704.2|1150
1626079800000|2021-07-12 08:50:00|15709.2|15705.2|15709|15705|15709.2|15705.2|15708.9|15704.9|1050
1626079810000|2021-07-12 08:50:10|15709.2|15705.2|15710.1|15706.1|15710.1|15706.1|15709.2|15705.2|400
1626079820000|2021-07-12 08:50:20|15710.3|15706.3|15710.8|15706.8|15710.8|15706.8|15710.3|15706.3|600
1626079830000|2021-07-12 08:50:30|15710.5|15706.5|15710.5|15706.5|15711.1|15707.1|15710.5|15706.5|2850
1626079840000|2021-07-12 08:50:40|15710.6|15706.6|15709.9|15705.9|15710.6|15706.6|15709.6|15705.6|1950
1626079850000|2021-07-12 08:50:50|15710.1|15706.1|15707.4|15703.4|15710.1|15706.1|15707.4|15703.4|2950
1626079860000|2021-07-12 08:51:00|15708|15704|15707.6|15703.6|15708|15704|15707.6|15703.6|400
1626079870000|2021-07-12 08:51:10|15707.4|15703.4|15706.3|15702.3|15707.4|15703.4|15706.3|15702.3|2400
1626079880000|2021-07-12 08:51:20|15705.7|15701.7|15705.4|15701.4|15705.7|15701.7|15705.4|15701.4|850
1626079890000|2021-07-12 08:51:30|15704.6|15700.6|15701.6|15697.6|15704.6|15700.6|15700.5|15696.5|5450
1626079900000|2021-07-12 08:51:40|15703.2|15699.2|15702.7|15698.7|15703.2|15699.2|15702.1|15698.1|500
1626079910000|2021-07-12 08:51:50|15702.5|15698.5|15703.1|15699.1|15703.2|15699.2|15702.5|15698.5|50
1626079920000|2021-07-12 08:52:00|15704.7|15700.7|15704.1|15700.1|15704.7|15700.7|15704|15700|650
1626079930000|2021-07-12 08:52:10|15704.2|15700.2|15704.2|15700.2|15705.2|15701.2|15704|15700|1500
1626079940000|2021-07-12 08:52:20|15704.3|15700.3|15703.9|15699.9|15704.3|15700.3|15703.4|15699.4|700
1626079950000|2021-07-12 08:52:30|15703.7|15699.7|15702.2|15698.2|15703.8|15699.8|15702.2|15698.2|3200
1626079960000|2021-07-12 08:52:40|15702.1|15698.1|15701.7|15697.7|15702.1|15698.1|15700.4|15696.4|2500
1626079970000|2021-07-12 08:52:50|15701.6|15697.6|15702.6|15698.6|15702.7|15698.7|15701.6|15697.6|350
1626079980000|2021-07-12 08:53:00|15701.2|15697.2|15700.4|15696.4|15701.2|15697.2|15700.4|15696.4|3600
1626079990000|2021-07-12 08:53:10|15700.3|15696.3|15699.3|15695.3|15700.3|15696.3|15699.2|15695.2|2850
1626080000000|2021-07-12 08:53:20|15699.1|15695.1|15697.8|15693.8|15699.1|15695.1|15696.6|15692.6|9900
1626080010000|2021-07-12 08:53:30|15697.9|15693.9|15689.7|15685.7|15698.4|15694.4|15689.7|15685.7|15700
1626080020000|2021-07-12 08:53:40|15688.9|15684.9|15689.6|15685.6|15690.9|15686.9|15685.5|15681.5|16550
1626080030000|2021-07-12 08:53:50|15688.7|15684.7|15688|15684|15689.6|15685.6|15687.1|15683.1|5000
1626080040000|2021-07-12 08:54:00|15687.9|15683.9|15689.6|15685.6|15689.8|15685.8|15686.2|15682.2|8350
1626080050000|2021-07-12 08:54:10|15690.2|15686.2|15693.3|15689.3|15693.3|15689.3|15690.2|15686.2|2950
1626080060000|2021-07-12 08:54:20|15693.8|15689.8|15696.6|15692.6|15696.6|15692.6|15693.8|15689.8|3950
1626080070000|2021-07-12 08:54:30|15697.2|15693.2|15696.3|15692.3|15697.4|15693.4|15696.3|15692.3|4200
1626080080000|2021-07-12 08:54:40|15696.8|15692.8|15694.6|15690.6|15696.8|15692.8|15694.6|15690.6|900
1626080090000|2021-07-12 08:54:50|15695|15691|15695.1|15691.1|15697.3|15693.3|15694.7|15690.7|2100
1626080100000|2021-07-12 08:55:00|15695.3|15691.3|15694.7|15690.7|15695.3|15691.3|15694|15690|2700
1626080110000|2021-07-12 08:55:10|15695.3|15691.3|15696.8|15692.8|15696.8|15692.8|15695.3|15691.3|1600
1626080120000|2021-07-12 08:55:20|15698|15694|15699.7|15695.7|15699.9|15695.9|15697.8|15693.8|1850
1626080130000|2021-07-12 08:55:30|15699.4|15695.4|15699.3|15695.3|15699.5|15695.5|15698.7|15694.7|1300
1626080140000|2021-07-12 08:55:40|15699.2|15695.2|15698.9|15694.9|15699.5|15695.5|15698.5|15694.5|3550
1626080150000|2021-07-12 08:55:50|15700.1|15696.1|15702.4|15698.4|15702.8|15698.8|15700.1|15696.1|1350
1626080160000|2021-07-12 08:56:00|15701.2|15697.2|15702.8|15698.8|15702.8|15698.8|15701.1|15697.1|1300
1626080170000|2021-07-12 08:56:10|15703.2|15699.2|15703.3|15699.3|15703.4|15699.4|15702.4|15698.4|700
1626080180000|2021-07-12 08:56:20|15703.4|15699.4|15703.5|15699.5|15703.5|15699.5|15703.4|15699.4|750
1626080190000|2021-07-12 08:56:30|15703.4|15699.4|15701.7|15697.7|15703.4|15699.4|15701.7|15697.7|1750
1626080200000|2021-07-12 08:56:40|15701.9|15697.9|15703.2|15699.2|15703.2|15699.2|15701.7|15697.7|1000
1626080210000|2021-07-12 08:56:50|15702.9|15698.9|15701|15697|15702.9|15698.9|15700.2|15696.2|3700
1626080220000|2021-07-12 08:57:00|15701.5|15697.5|15700.6|15696.6|15701.5|15697.5|15700.5|15696.5|2000
1626080230000|2021-07-12 08:57:10|15700.5|15696.5|15698.2|15694.2|15700.6|15696.6|15698.2|15694.2|4350
1626080240000|2021-07-12 08:57:20|15698.1|15694.1|15700.8|15696.8|15700.8|15696.8|15698.1|15694.1|1050
1626080250000|2021-07-12 08:57:30|15700.1|15696.1|15698.4|15694.4|15700.1|15696.1|15698.3|15694.3|600
1626080260000|2021-07-12 08:57:40|15698.3|15694.3|15697.3|15693.3|15698.3|15694.3|15697.3|15693.3|1500
1626080270000|2021-07-12 08:57:50|15696.7|15692.7|15698.8|15694.8|15700.1|15696.1|15696.4|15692.4|2750
1626080280000|2021-07-12 08:58:00|15698.6|15694.6|15698.7|15694.7|15698.7|15694.7|15698.6|15694.6|50
1626080290000|2021-07-12 08:58:10|15698.8|15694.8|15698.2|15694.2|15698.8|15694.8|15698.2|15694.2|4200
1626080300000|2021-07-12 08:58:20|15698.4|15694.4|15701.2|15697.2|15701.2|15697.2|15698.4|15694.4|850
1626080310000|2021-07-12 08:58:30|15701.3|15697.3|15703.6|15699.6|15704.4|15700.4|15701.3|15697.3|1250
1626080320000|2021-07-12 08:58:40|15704.4|15700.4|15703.3|15699.3|15704.4|15700.4|15703.3|15699.3|1650
1626080330000|2021-07-12 08:58:50|15703.1|15699.1|15702.8|15698.8|15703.1|15699.1|15702.8|15698.8|2100
1626080340000|2021-07-12 08:59:00|15702.7|15698.7|15703.2|15699.2|15703.4|15699.4|15702.2|15698.2|1800
1626080350000|2021-07-12 08:59:10|15702.5|15698.5|15699.4|15695.4|15702.5|15698.5|15699.1|15695.1|5300
1626080360000|2021-07-12 08:59:20|15698.9|15694.9|15700.1|15696.1|15701.2|15697.2|15698.9|15694.9|1150
1626080370000|2021-07-12 08:59:30|15699.8|15695.8|15699.5|15695.5|15699.9|15695.9|15699.5|15695.5|350
1626080380000|2021-07-12 08:59:40|15699.4|15695.4|15699.7|15695.7|15700.6|15696.6|15699.4|15695.4|1100
1626080390000|2021-07-12 08:59:50|15701|15697|15701.4|15697.4|15701.4|15697.4|15701|15697|1050
1626080400000|2021-07-12 09:00:00|15701.9|15697.9|15701.3|15697.3|15702.3|15698.3|15701.1|15697.1|550
1626080410000|2021-07-12 09:00:10|15701.8|15697.8|15702.3|15698.3|15702.9|15698.9|15701.8|15697.8|1200
1626080420000|2021-07-12 09:00:20|15702.6|15698.6|15701.3|15697.3|15702.6|15698.6|15701.1|15697.1|2900
1626080430000|2021-07-12 09:00:30|15699.9|15695.9|15698.8|15694.8|15699.9|15695.9|15698.5|15694.5|3250
1626080440000|2021-07-12 09:00:40|15698.4|15694.4|15697|15693|15698.4|15694.4|15697|15693|2100
1626080450000|2021-07-12 09:00:50|15696.5|15692.5|15695.1|15691.1|15696.5|15692.5|15695.1|15691.1|1050
1626080460000|2021-07-12 09:01:00|15694.2|15690.2|15693.7|15689.7|15694.2|15690.2|15692.5|15688.5|6300
1626080470000|2021-07-12 09:01:10|15693.8|15689.8|15694.6|15690.6|15695|15691|15693.8|15689.8|1300
1626080480000|2021-07-12 09:01:20|15694|15690|15696|15692|15696|15692|15694|15690|2900
1626080490000|2021-07-12 09:01:30|15696.2|15692.2|15696|15692|15696.2|15692.2|15695.4|15691.4|400
1626080500000|2021-07-12 09:01:40|15696.3|15692.3|15695.9|15691.9|15697.5|15693.5|15695.7|15691.7|5300
1626080510000|2021-07-12 09:01:50|15695.6|15691.6|15695.4|15691.4|15697.1|15693.1|15695.4|15691.4|2450
1626080520000|2021-07-12 09:02:00|15695.7|15691.7|15696.4|15692.4|15696.4|15692.4|15695.7|15691.7|500
1626080530000|2021-07-12 09:02:10|15695.6|15691.6|15696|15692|15697.6|15693.6|15695.6|15691.6|5500
1626080540000|2021-07-12 09:02:20|15695.9|15691.9|15695.8|15691.8|15695.9|15691.9|15695.8|15691.8|400
1626080550000|2021-07-12 09:02:30|15695.3|15691.3|15693.5|15689.5|15695.3|15691.3|15693.5|15689.5|2150
1626080560000|2021-07-12 09:02:40|15693.4|15689.4|15691.7|15687.7|15693.4|15689.4|15691|15687|5800
1626080570000|2021-07-12 09:02:50|15692.3|15688.3|15694.5|15690.5|15694.5|15690.5|15692.3|15688.3|800
1626080580000|2021-07-12 09:03:00|15694.9|15690.9|15694|15690|15694.9|15690.9|15694|15690|650
1626080590000|2021-07-12 09:03:10|15694.4|15690.4|15695.8|15691.8|15695.8|15691.8|15694.4|15690.4|2700
1626080600000|2021-07-12 09:03:20|15695.7|15691.7|15697.4|15693.4|15697.4|15693.4|15695.5|15691.5|950
1626080610000|2021-07-12 09:03:30|15696.9|15692.9|15697.1|15693.1|15698.5|15694.5|15696.5|15692.5|650
1626080620000|2021-07-12 09:03:40|15697.7|15693.7|15697.8|15693.8|15697.8|15693.8|15696.6|15692.6|2150
1626080630000|2021-07-12 09:03:50|15698.2|15694.2|15697.4|15693.4|15698.4|15694.4|15697.4|15693.4|1350
1626080640000|2021-07-12 09:04:00|15696.4|15692.4|15695.4|15691.4|15696.4|15692.4|15695.4|15691.4|800
1626080650000|2021-07-12 09:04:10|15695|15691|15693.4|15689.4|15695|15691|15693.4|15689.4|4100
1626080660000|2021-07-12 09:04:20|15694.1|15690.1|15693.3|15689.3|15694.1|15690.1|15693.3|15689.3|500
1626080670000|2021-07-12 09:04:30|15693.9|15689.9|15693.5|15689.5|15695.3|15691.3|15693.4|15689.4|1950
1626080680000|2021-07-12 09:04:40|15693.6|15689.6|15694.4|15690.4|15694.9|15690.9|15693.5|15689.5|1000
1626080690000|2021-07-12 09:04:50|15694.2|15690.2|15692.9|15688.9|15694.2|15690.2|15692.4|15688.4|2600
1626080700000|2021-07-12 09:05:00|15693|15689|15685.4|15681.4|15693|15689|15685.4|15681.4|9700
1626080710000|2021-07-12 09:05:10|15685.7|15681.7|15684.9|15680.9|15685.7|15681.7|15682.5|15678.5|5600
1626080720000|2021-07-12 09:05:20|15684.5|15680.5|15679.5|15675.5|15684.5|15680.5|15679|15675|9250
1626080730000|2021-07-12 09:05:30|15680|15676|15682.5|15678.5|15682.5|15678.5|15678.1|15674.1|5150
1626080740000|2021-07-12 09:05:40|15682.3|15678.3|15680.2|15676.2|15682.3|15678.3|15680.2|15676.2|6650
1626080750000|2021-07-12 09:05:50|15679.5|15675.5|15677.8|15673.8|15681|15677|15677.8|15673.8|6550
1626080760000|2021-07-12 09:06:00|15676.7|15672.7|15681.1|15677.1|15683.2|15679.2|15676.7|15672.7|12200
1626080770000|2021-07-12 09:06:10|15681.3|15677.3|15681.2|15677.2|15682.5|15678.5|15680.8|15676.8|1800
1626080780000|2021-07-12 09:06:20|15681.6|15677.6|15679.7|15675.7|15681.6|15677.6|15679.1|15675.1|3400
1626080790000|2021-07-12 09:06:30|15680.8|15676.8|15682.6|15678.6|15682.6|15678.6|15680.8|15676.8|1850
1626080800000|2021-07-12 09:06:40|15683.8|15679.8|15688.4|15684.4|15688.4|15684.4|15683.8|15679.8|5300
1626080810000|2021-07-12 09:06:50|15688.1|15684.1|15685.2|15681.2|15689.2|15685.2|15685.2|15681.2|4350
1626080820000|2021-07-12 09:07:00|15684.1|15680.1|15685.4|15681.4|15685.7|15681.7|15684.1|15680.1|2000
1626080830000|2021-07-12 09:07:10|15685.2|15681.2|15685.5|15681.5|15687.1|15683.1|15684.4|15680.4|4750
1626080840000|2021-07-12 09:07:20|15685.7|15681.7|15686.3|15682.3|15686.3|15682.3|15684.7|15680.7|1700
1626080850000|2021-07-12 09:07:30|15685.8|15681.8|15685.4|15681.4|15685.8|15681.8|15685.3|15681.3|1900
1626080860000|2021-07-12 09:07:40|15685.6|15681.6|15687.3|15683.3|15687.3|15683.3|15685.6|15681.6|1300
1626080870000|2021-07-12 09:07:50|15686|15682|15686.5|15682.5|15688.4|15684.4|15686|15682|2950
1626080880000|2021-07-12 09:08:00|15685.1|15681.1|15684.6|15680.6|15685.1|15681.1|15684.3|15680.3|1600
1626080890000|2021-07-12 09:08:10|15684.3|15680.3|15681.2|15677.2|15684.3|15680.3|15680.8|15676.8|11050
1626080900000|2021-07-12 09:08:20|15681|15677|15682.1|15678.1|15682.6|15678.6|15681|15677|2250
1626080910000|2021-07-12 09:08:30|15683.4|15679.4|15682.6|15678.6|15683.4|15679.4|15682.2|15678.2|1700
1626080920000|2021-07-12 09:08:40|15682.4|15678.4|15680.4|15676.4|15682.9|15678.9|15680.4|15676.4|2650
1626080930000|2021-07-12 09:08:50|15680|15676|15678.4|15674.4|15680|15676|15678.4|15674.4|4800
1626080940000|2021-07-12 09:09:00|15678.3|15674.3|15674.2|15670.2|15678.3|15674.3|15674.2|15670.2|11250
1626080950000|2021-07-12 09:09:10|15674.7|15670.7|15672.2|15668.2|15674.7|15670.7|15672.2|15668.2|10850
1626080960000|2021-07-12 09:09:20|15673.4|15669.4|15677|15673|15677.4|15673.4|15673.3|15669.3|13800
1626080970000|2021-07-12 09:09:30|15677.1|15673.1|15674.7|15670.7|15677.1|15673.1|15674.3|15670.3|14700
1626080980000|2021-07-12 09:09:40|15676|15672|15679.3|15675.3|15679.3|15675.3|15676|15672|7200
1626080990000|2021-07-12 09:09:50|15678.6|15674.6|15676.3|15672.3|15679.1|15675.1|15675.7|15671.7|10250
1626081000000|2021-07-12 09:10:00|15676.7|15672.7|15675.8|15671.8|15676.7|15672.7|15675.8|15671.8|1950
1626081010000|2021-07-12 09:10:10|15676|15672|15675.6|15671.6|15676|15672|15673.4|15669.4|4000
1626081020000|2021-07-12 09:10:20|15675.9|15671.9|15676.3|15672.3|15676.6|15672.6|15675.8|15671.8|1700
1626081030000|2021-07-12 09:10:30|15677.1|15673.1|15678.5|15674.5|15680.5|15676.5|15677.1|15673.1|3700
1626081040000|2021-07-12 09:10:40|15679.1|15675.1|15678.9|15674.9|15680.5|15676.5|15678.8|15674.8|1900
1626081050000|2021-07-12 09:10:50|15678.8|15674.8|15676.9|15672.9|15679.6|15675.6|15676.7|15672.7|3450
1626081060000|2021-07-12 09:11:00|15676.7|15672.7|15676.3|15672.3|15677.6|15673.6|15676|15672|1600
1626081070000|2021-07-12 09:11:10|15675.9|15671.9|15677.4|15673.4|15677.4|15673.4|15675.9|15671.9|7200
1626081080000|2021-07-12 09:11:20|15677.2|15673.2|15675.8|15671.8|15677.3|15673.3|15675.8|15671.8|2100
1626081090000|2021-07-12 09:11:30|15675.9|15671.9|15678.2|15674.2|15678.2|15674.2|15675.8|15671.8|1750
1626081100000|2021-07-12 09:11:40|15678.3|15674.3|15676.4|15672.4|15678.7|15674.7|15676.4|15672.4|2800
1626081110000|2021-07-12 09:11:50|15675.6|15671.6|15674.7|15670.7|15675.6|15671.6|15673.6|15669.6|3600
1626081120000|2021-07-12 09:12:00|15674.3|15670.3|15675.9|15671.9|15675.9|15671.9|15674.3|15670.3|1650
1626081130000|2021-07-12 09:12:10|15676|15672|15676.9|15672.9|15677.5|15673.5|15676|15672|1650
1626081140000|2021-07-12 09:12:20|15676.4|15672.4|15672.3|15668.3|15676.4|15672.4|15672.3|15668.3|3500
1626081150000|2021-07-12 09:12:30|15673|15669|15672.2|15668.2|15673.8|15669.8|15672.1|15668.1|4950
1626081160000|2021-07-12 09:12:40|15671.4|15667.4|15671.1|15667.1|15671.8|15667.8|15669|15665|11650
1626081170000|2021-07-12 09:12:50|15670.5|15666.5|15671.2|15667.2|15672.9|15668.9|15670.5|15666.5|4650
1626081180000|2021-07-12 09:13:00|15671.7|15667.7|15671.5|15667.5|15672.9|15668.9|15670.7|15666.7|3700
1626081190000|2021-07-12 09:13:10|15671|15667|15670.6|15666.6|15671.6|15667.6|15670.3|15666.3|2300
1626081200000|2021-07-12 09:13:20|15670.3|15666.3|15668.9|15664.9|15670.3|15666.3|15668.3|15664.3|5750
1626081210000|2021-07-12 09:13:30|15668.2|15664.2|15663.2|15659.2|15668.2|15664.2|15663.2|15659.2|11800
1626081220000|2021-07-12 09:13:40|15662.6|15658.6|15662.2|15658.2|15663.9|15659.9|15660.8|15656.8|14450
1626081230000|2021-07-12 09:13:50|15662.6|15658.6|15659.9|15655.9|15662.6|15658.6|15659.6|15655.6|8500
1626081240000|2021-07-12 09:14:00|15661.4|15657.4|15666.2|15662.2|15667.4|15663.4|15661.4|15657.4|7650
1626081250000|2021-07-12 09:14:10|15665.6|15661.6|15667.5|15663.5|15667.5|15663.5|15665.6|15661.6|5950
1626081260000|2021-07-12 09:14:20|15667.1|15663.1|15665.5|15661.5|15667.1|15663.1|15663.5|15659.5|6500
1626081270000|2021-07-12 09:14:30|15665.8|15661.8|15666|15662|15667.1|15663.1|15665.8|15661.8|4200
1626081280000|2021-07-12 09:14:40|15666.1|15662.1|15662.6|15658.6|15666.1|15662.1|15662.6|15658.6|2700
1626081290000|2021-07-12 09:14:50|15661.3|15657.3|15662|15658|15662.7|15658.7|15660.4|15656.4|8100
1626081300000|2021-07-12 09:15:00|15661.4|15657.4|15659.3|15655.3|15661.4|15657.4|15659|15655|5750
1626081310000|2021-07-12 09:15:10|15660.6|15656.6|15663.6|15659.6|15663.6|15659.6|15660.4|15656.4|8500
1626081320000|2021-07-12 09:15:20|15663|15659|15661.7|15657.7|15663.8|15659.8|15661.5|15657.5|3600
1626081330000|2021-07-12 09:15:30|15661.3|15657.3|15663.6|15659.6|15664.3|15660.3|15661.3|15657.3|2250
1626081340000|2021-07-12 09:15:40|15665.5|15661.5|15667.2|15663.2|15667.2|15663.2|15665.1|15661.1|5750
1626081350000|2021-07-12 09:15:50|15667.3|15663.3|15670.1|15666.1|15670.3|15666.3|15667.1|15663.1|4750
1626081360000|2021-07-12 09:16:00|15669.7|15665.7|15668.4|15664.4|15669.7|15665.7|15668.4|15664.4|2650
1626081370000|2021-07-12 09:16:10|15668.7|15664.7|15667.2|15663.2|15668.7|15664.7|15665.7|15661.7|1750
1626081380000|2021-07-12 09:16:20|15667.8|15663.8|15668.6|15664.6|15669|15665|15667.7|15663.7|2250
1626081390000|2021-07-12 09:16:30|15668.7|15664.7|15668.7|15664.7|15669|15665|15668.4|15664.4|1200
1626081400000|2021-07-12 09:16:40|15668.5|15664.5|15668.7|15664.7|15668.7|15664.7|15666.4|15662.4|4350
1626081410000|2021-07-12 09:16:50|15668.1|15664.1|15669.5|15665.5|15669.5|15665.5|15668.1|15664.1|6000
1626081420000|2021-07-12 09:17:00|15669.9|15665.9|15668|15664|15669.9|15665.9|15668|15664|1850
1626081430000|2021-07-12 09:17:10|15668.9|15664.9|15670.2|15666.2|15670.2|15666.2|15668.7|15664.7|950
1626081440000|2021-07-12 09:17:20|15670.6|15666.6|15673.6|15669.6|15674.1|15670.1|15670.6|15666.6|2300
1626081450000|2021-07-12 09:17:30|15673.9|15669.9|15675.1|15671.1|15675.1|15671.1|15673.8|15669.8|1750
1626081460000|2021-07-12 09:17:40|15674.5|15670.5|15675.6|15671.6|15675.6|15671.6|15672.8|15668.8|1450
1626081470000|2021-07-12 09:17:50|15676|15672|15676.7|15672.7|15676.7|15672.7|15675.6|15671.6|2750
1626081480000|2021-07-12 09:18:00|15675.8|15671.8|15674.5|15670.5|15676|15672|15674.5|15670.5|1500
1626081490000|2021-07-12 09:18:10|15674.7|15670.7|15675.6|15671.6|15675.7|15671.7|15674.5|15670.5|2450
1626081500000|2021-07-12 09:18:20|15674.7|15670.7|15676.2|15672.2|15676.2|15672.2|15674.7|15670.7|3100
1626081510000|2021-07-12 09:18:30|15676.1|15672.1|15678.4|15674.4|15678.4|15674.4|15676.1|15672.1|1100
1626081520000|2021-07-12 09:18:40|15679.4|15675.4|15678.7|15674.7|15680.7|15676.7|15678.7|15674.7|2600
1626081530000|2021-07-12 09:18:50|15678.3|15674.3|15679|15675|15679.2|15675.2|15678.3|15674.3|3000
1626081540000|2021-07-12 09:19:00|15678.7|15674.7|15678.1|15674.1|15679|15675|15677.4|15673.4|2500
1626081550000|2021-07-12 09:19:10|15677.1|15673.1|15675.9|15671.9|15678.3|15674.3|15675.8|15671.8|1350
1626081560000|2021-07-12 09:19:20|15677.4|15673.4|15673.2|15669.2|15677.4|15673.4|15672.7|15668.7|2450
1626081570000|2021-07-12 09:19:30|15673.9|15669.9|15674.2|15670.2|15674.7|15670.7|15673.2|15669.2|1350
1626081580000|2021-07-12 09:19:40|15673.7|15669.7|15672.5|15668.5|15674.9|15670.9|15672.5|15668.5|850
1626081590000|2021-07-12 09:19:50|15672.7|15668.7|15673.7|15669.7|15674.3|15670.3|15671.9|15667.9|1300
1626081600000|2021-07-12 09:20:00|15672.2|15668.2|15668.4|15664.4|15672.5|15668.5|15668.4|15664.4|3750
1626081610000|2021-07-12 09:20:10|15669.9|15665.9|15671.2|15667.2|15671.3|15667.3|15669.9|15665.9|2150
1626081620000|2021-07-12 09:20:20|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15672.4|15668.4|2650
1626081630000|2021-07-12 09:20:30|15673.9|15669.9|15674.3|15670.3|15675|15671|15673.7|15669.7|900
1626081640000|2021-07-12 09:20:40|15673.5|15669.5|15676.5|15672.5|15676.5|15672.5|15673.4|15669.4|2000
1626081650000|2021-07-12 09:20:50|15678.9|15674.9|15680.2|15676.2|15681.4|15677.4|15678.9|15674.9|2550
1626081660000|2021-07-12 09:21:00|15679.9|15675.9|15678.4|15674.4|15679.9|15675.9|15678.4|15674.4|2050
1626081670000|2021-07-12 09:21:10|15678.2|15674.2|15679.2|15675.2|15679.6|15675.6|15678.2|15674.2|1400
1626081680000|2021-07-12 09:21:20|15678.9|15674.9|15680.4|15676.4|15680.4|15676.4|15678.7|15674.7|3650
1626081690000|2021-07-12 09:21:30|15680.5|15676.5|15681.4|15677.4|15681.8|15677.8|15680.5|15676.5|3350
1626081700000|2021-07-12 09:21:40|15679.1|15675.1|15678.1|15674.1|15679.1|15675.1|15676|15672|4900
1626081710000|2021-07-12 09:21:50|15678.4|15674.4|15679.4|15675.4|15680.5|15676.5|15678.1|15674.1|1150
1626081720000|2021-07-12 09:22:00|15679.6|15675.6|15679.3|15675.3|15679.6|15675.6|15678.9|15674.9|2250
1626081730000|2021-07-12 09:22:10|15679|15675|15677.9|15673.9|15679.4|15675.4|15677.9|15673.9|2650
1626081740000|2021-07-12 09:22:20|15678.1|15674.1|15678.2|15674.2|15678.2|15674.2|15677.6|15673.6|450
1626081750000|2021-07-12 09:22:30|15678.9|15674.9|15677.9|15673.9|15678.9|15674.9|15677.6|15673.6|1700
1626081760000|2021-07-12 09:22:40|15678|15674|15676.2|15672.2|15678|15674|15676.2|15672.2|1550
1626081770000|2021-07-12 09:22:50|15676.1|15672.1|15673.4|15669.4|15676.1|15672.1|15673.2|15669.2|1050
1626081780000|2021-07-12 09:23:00|15673.7|15669.7|15674.7|15670.7|15674.7|15670.7|15672.5|15668.5|2650
1626081790000|2021-07-12 09:23:10|15675|15671|15678|15674|15678|15674|15675|15671|400
1626081800000|2021-07-12 09:23:20|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|400
1626081810000|2021-07-12 09:23:30|15678|15674|15678|15674|15678|15674|15678|15674|250
1626081820000|2021-07-12 09:23:40|15677.9|15673.9|15678.8|15674.8|15678.9|15674.9|15677.5|15673.5|1400
1626081830000|2021-07-12 09:23:50|15678.9|15674.9|15680.6|15676.6|15680.6|15676.6|15678.9|15674.9|750
1626081840000|2021-07-12 09:24:00|15680.7|15676.7|15681.3|15677.3|15681.3|15677.3|15680.4|15676.4|750
1626081850000|2021-07-12 09:24:10|15681.8|15677.8|15681.8|15677.8|15681.8|15677.8|15681.5|15677.5|1550
1626081860000|2021-07-12 09:24:20|15682.1|15678.1|15680.6|15676.6|15682.1|15678.1|15680.4|15676.4|750
1626081870000|2021-07-12 09:24:30|15683.8|15679.8|15682.9|15678.9|15684.1|15680.1|15682.9|15678.9|4200
1626081880000|2021-07-12 09:24:40|15683.4|15679.4|15683.2|15679.2|15684.2|15680.2|15682.9|15678.9|950
1626081890000|2021-07-12 09:24:50|15684|15680|15684.7|15680.7|15684.7|15680.7|15683.6|15679.6|1250
1626081900000|2021-07-12 09:25:00|15684.6|15680.6|15682.4|15678.4|15684.6|15680.6|15682.4|15678.4|1900
1626081910000|2021-07-12 09:25:10|15681.5|15677.5|15682.5|15678.5|15683.4|15679.4|15681.5|15677.5|1050
1626081920000|2021-07-12 09:25:20|15682|15678|15678.9|15674.9|15682|15678|15678.7|15674.7|1700
1626081930000|2021-07-12 09:25:30|15678.7|15674.7|15679.6|15675.6|15679.7|15675.7|15678.3|15674.3|3150
1626081940000|2021-07-12 09:25:40|15679.7|15675.7|15678.6|15674.6|15679.7|15675.7|15678.6|15674.6|400
1626081950000|2021-07-12 09:25:50|15678.5|15674.5|15679.4|15675.4|15679.4|15675.4|15678.3|15674.3|900
1626081960000|2021-07-12 09:26:00|15679.9|15675.9|15681.2|15677.2|15681.2|15677.2|15678.9|15674.9|1450
1626081970000|2021-07-12 09:26:10|15680.9|15676.9|15682.5|15678.5|15682.5|15678.5|15680.9|15676.9|850
1626081980000|2021-07-12 09:26:20|15682.6|15678.6|15683.8|15679.8|15684.1|15680.1|15682.6|15678.6|1500
1626081990000|2021-07-12 09:26:30|15682.6|15678.6|15682.7|15678.7|15682.9|15678.9|15682.5|15678.5|1900
1626082000000|2021-07-12 09:26:40|15682.6|15678.6|15682|15678|15682.7|15678.7|15682|15678|500
1626082010000|2021-07-12 09:26:50|15681.2|15677.2|15682.2|15678.2|15682.5|15678.5|15681.2|15677.2|1750
1626082020000|2021-07-12 09:27:00|15681.4|15677.4|15683|15679|15683.4|15679.4|15681.4|15677.4|5200
1626082030000|2021-07-12 09:27:10|15683.2|15679.2|15685|15681|15685|15681|15683.2|15679.2|5350
1626082040000|2021-07-12 09:27:20|15684.9|15680.9|15685.1|15681.1|15685.1|15681.1|15684.9|15680.9|9350
1626082050000|2021-07-12 09:27:30|15684.2|15680.2|15683.4|15679.4|15684.5|15680.5|15683.4|15679.4|2950
1626082060000|2021-07-12 09:27:40|15682.8|15678.8|15683|15679|15683.4|15679.4|15682.8|15678.8|150
1626082070000|2021-07-12 09:27:50|15682.8|15678.8|15683.9|15679.9|15684|15680|15682.8|15678.8|250
1626082080000|2021-07-12 09:28:00|15684.4|15680.4|15682.6|15678.6|15684.4|15680.4|15682.6|15678.6|850
1626082090000|2021-07-12 09:28:10|15682.4|15678.4|15681.2|15677.2|15682.7|15678.7|15681.2|15677.2|600
1626082100000|2021-07-12 09:28:20|15681.1|15677.1|15680.1|15676.1|15681.3|15677.3|15679.9|15675.9|3700
1626082110000|2021-07-12 09:28:30|15680.2|15676.2|15682.2|15678.2|15682.3|15678.3|15679.9|15675.9|800
1626082120000|2021-07-12 09:28:40|15682.4|15678.4|15682.8|15678.8|15682.8|15678.8|15682.4|15678.4|100
1626082130000|2021-07-12 09:28:50|15683.3|15679.3|15683.7|15679.7|15683.9|15679.9|15683.3|15679.3|600
1626082140000|2021-07-12 09:29:00|15683.8|15679.8|15684.7|15680.7|15684.7|15680.7|15683.8|15679.8|250
1626082150000|2021-07-12 09:29:10|15684.4|15680.4|15682.7|15678.7|15684.4|15680.4|15682.4|15678.4|1150
1626082160000|2021-07-12 09:29:20|15682.4|15678.4|15686.1|15682.1|15686.1|15682.1|15682.4|15678.4|4550
1626082170000|2021-07-12 09:29:30|15688.8|15684.8|15688.6|15684.6|15689.1|15685.1|15688.2|15684.2|6550
1626082180000|2021-07-12 09:29:40|15689.2|15685.2|15694.4|15690.4|15694.4|15690.4|15689.2|15685.2|4850
1626082190000|2021-07-12 09:29:50|15694.3|15690.3|15694.3|15690.3|15694.7|15690.7|15693.4|15689.4|5100
1626082200000|2021-07-12 09:30:00|15695.5|15691.5|15701.7|15697.7|15701.7|15697.7|15695.5|15691.5|10800
1626082210000|2021-07-12 09:30:10|15702.8|15698.8|15708|15704|15709.3|15705.3|15702.8|15698.8|10850
1626082220000|2021-07-12 09:30:20|15707.9|15703.9|15711.6|15707.6|15712.4|15708.4|15707.9|15703.9|12950
1626082230000|2021-07-12 09:30:30|15710.2|15706.2|15713.7|15709.7|15713.8|15709.8|15710.2|15706.2|20900
1626082240000|2021-07-12 09:30:40|15714.8|15710.8|15721.9|15717.9|15721.9|15717.9|15714.8|15710.8|22550
1626082250000|2021-07-12 09:30:50|15721.7|15717.7|15717.7|15713.7|15722.5|15718.5|15717.7|15713.7|14800
1626082260000|2021-07-12 09:31:00|15710.9|15706.9|15715.1|15711.1|15720.1|15716.1|15710.9|15706.9|15650
1626082270000|2021-07-12 09:31:10|15715.2|15711.2|15715.4|15711.4|15718|15714|15714.8|15710.8|9200
1626082280000|2021-07-12 09:31:20|15715.3|15711.3|15715.3|15711.3|15716.4|15712.4|15714.5|15710.5|2450
1626082290000|2021-07-12 09:31:30|15714.4|15710.4|15714|15710|15714.8|15710.8|15713.4|15709.4|10700
1626082300000|2021-07-12 09:31:40|15713.7|15709.7|15715.6|15711.6|15716.7|15712.7|15713.7|15709.7|5900
1626082310000|2021-07-12 09:31:50|15714.7|15710.7|15713|15709|15715.4|15711.4|15713|15709|14250
1626082320000|2021-07-12 09:32:00|15712.9|15708.9|15712.6|15708.6|15713.8|15709.8|15712.3|15708.3|3950
1626082330000|2021-07-12 09:32:10|15711.6|15707.6|15710.6|15706.6|15711.9|15707.9|15710.6|15706.6|1900
1626082340000|2021-07-12 09:32:20|15709.9|15705.9|15707.9|15703.9|15710.1|15706.1|15707.9|15703.9|4550
1626082350000|2021-07-12 09:32:30|15708.4|15704.4|15711.2|15707.2|15711.2|15707.2|15708.1|15704.1|4300
1626082360000|2021-07-12 09:32:40|15710.4|15706.4|15711.5|15707.5|15712.1|15708.1|15710.4|15706.4|4500
1626082370000|2021-07-12 09:32:50|15710.6|15706.6|15710|15706|15711.5|15707.5|15709.9|15705.9|1850
1626082380000|2021-07-12 09:33:00|15709.2|15705.2|15713.2|15709.2|15713.2|15709.2|15709.2|15705.2|3300
1626082390000|2021-07-12 09:33:10|15712.8|15708.8|15714.2|15710.2|15714.2|15710.2|15712.8|15708.8|3250
1626082400000|2021-07-12 09:33:20|15713.9|15709.9|15715.1|15711.1|15715.3|15711.3|15713.9|15709.9|2500
1626082410000|2021-07-12 09:33:30|15715.6|15711.6|15718.4|15714.4|15718.6|15714.6|15715.6|15711.6|4750
1626082420000|2021-07-12 09:33:40|15719|15715|15717.4|15713.4|15719.2|15715.2|15717.4|15713.4|4400
1626082430000|2021-07-12 09:33:50|15717.6|15713.6|15717.5|15713.5|15718.5|15714.5|15717.4|15713.4|4000
1626082440000|2021-07-12 09:34:00|15717.4|15713.4|15715.4|15711.4|15717.4|15713.4|15714.3|15710.3|4300
1626082450000|2021-07-12 09:34:10|15713.8|15709.8|15714.5|15710.5|15715.2|15711.2|15713.7|15709.7|4050
1626082460000|2021-07-12 09:34:20|15713.1|15709.1|15713|15709|15713.1|15709.1|15712.6|15708.6|1500
1626082470000|2021-07-12 09:34:30|15712.6|15708.6|15712.4|15708.4|15712.6|15708.6|15712.3|15708.3|800
1626082480000|2021-07-12 09:34:40|15712.5|15708.5|15712.9|15708.9|15712.9|15708.9|15712.3|15708.3|1000
1626082490000|2021-07-12 09:34:50|15710.8|15706.8|15716.9|15712.9|15716.9|15712.9|15710.8|15706.8|7700
1626082500000|2021-07-12 09:35:00|15717.7|15713.7|15716.9|15712.9|15718.5|15714.5|15716.4|15712.4|1200
1626082510000|2021-07-12 09:35:10|15717|15713|15711.9|15707.9|15717|15713|15711.9|15707.9|2900
1626082520000|2021-07-12 09:35:20|15711.8|15707.8|15708.1|15704.1|15711.8|15707.8|15708.1|15704.1|1100
1626082530000|2021-07-12 09:35:30|15707.4|15703.4|15706.2|15702.2|15707.4|15703.4|15705.1|15701.1|3700
1626082540000|2021-07-12 09:35:40|15707.7|15703.7|15706.5|15702.5|15708.1|15704.1|15706.5|15702.5|2800
1626082550000|2021-07-12 09:35:50|15707.9|15703.9|15708|15704|15708.1|15704.1|15706.9|15702.9|1150
1626082560000|2021-07-12 09:36:00|15710.4|15706.4|15709.1|15705.1|15710.7|15706.7|15709|15705|1000
1626082570000|2021-07-12 09:36:10|15710.3|15706.3|15708.3|15704.3|15710.7|15706.7|15708.3|15704.3|3800
1626082580000|2021-07-12 09:36:20|15708.4|15704.4|15707|15703|15709.5|15705.5|15707|15703|1850
1626082590000|2021-07-12 09:36:30|15708|15704|15708.9|15704.9|15709.1|15705.1|15707.5|15703.5|1750
1626082600000|2021-07-12 09:36:40|15708.7|15704.7|15710.2|15706.2|15710.6|15706.6|15708.7|15704.7|1550
1626082610000|2021-07-12 09:36:50|15709.6|15705.6|15707.7|15703.7|15709.6|15705.6|15707.7|15703.7|250
1626082620000|2021-07-12 09:37:00|15708.8|15704.8|15708.7|15704.7|15708.8|15704.8|15708.6|15704.6|1100
1626082630000|2021-07-12 09:37:10|15708.3|15704.3|15708|15704|15710.2|15706.2|15707.8|15703.8|1650
1626082640000|2021-07-12 09:37:20|15708.9|15704.9|15707.8|15703.8|15708.9|15704.9|15707.8|15703.8|1400
1626082650000|2021-07-12 09:37:30|15708.2|15704.2|15708.4|15704.4|15709.2|15705.2|15708.2|15704.2|1500
1626082660000|2021-07-12 09:37:40|15707.9|15703.9|15708.6|15704.6|15708.8|15704.8|15707.8|15703.8|850
1626082670000|2021-07-12 09:37:50|15708.3|15704.3|15708.7|15704.7|15708.9|15704.9|15708.3|15704.3|550
1626082680000|2021-07-12 09:38:00|15709|15705|15709.8|15705.8|15709.8|15705.8|15709|15705|1450
1626082690000|2021-07-12 09:38:10|15710|15706|15708.3|15704.3|15710.3|15706.3|15708.3|15704.3|1900
1626082700000|2021-07-12 09:38:20|15708.8|15704.8|15709.1|15705.1|15709.8|15705.8|15708.8|15704.8|650
1626082710000|2021-07-12 09:38:30|15709.2|15705.2|15709.2|15705.2|15709.4|15705.4|15709.2|15705.2|1450
1626082720000|2021-07-12 09:38:40|15709.3|15705.3|15710.4|15706.4|15711.3|15707.3|15709.3|15705.3|1550
1626082730000|2021-07-12 09:38:50|15710.6|15706.6|15709|15705|15710.6|15706.6|15708.9|15704.9|1800
1626082740000|2021-07-12 09:39:00|15709.1|15705.1|15710.5|15706.5|15710.8|15706.8|15709.1|15705.1|650
1626082750000|2021-07-12 09:39:10|15709.6|15705.6|15708.2|15704.2|15709.6|15705.6|15708.2|15704.2|4300
1626082760000|2021-07-12 09:39:20|15707.8|15703.8|15708.7|15704.7|15708.7|15704.7|15707.8|15703.8|350
1626082770000|2021-07-12 09:39:30|15708.6|15704.6|15707.9|15703.9|15708.7|15704.7|15707.2|15703.2|700
1626082780000|2021-07-12 09:39:40|15708|15704|15706.7|15702.7|15708|15704|15706.7|15702.7|1250
1626082790000|2021-07-12 09:39:50|15706.6|15702.6|15708.5|15704.5|15708.5|15704.5|15706.6|15702.6|5350
1626082800000|2021-07-12 09:40:00|15708.8|15704.8|15709.2|15705.2|15709.8|15705.8|15708.8|15704.8|850
1626082810000|2021-07-12 09:40:10|15709.3|15705.3|15709.2|15705.2|15709.7|15705.7|15708.5|15704.5|1750
1626082820000|2021-07-12 09:40:20|15709.3|15705.3|15708|15704|15709.3|15705.3|15707.8|15703.8|1400
1626082830000|2021-07-12 09:40:30|15707.9|15703.9|15708.8|15704.8|15708.8|15704.8|15707.9|15703.9|1950
1626082840000|2021-07-12 09:40:40|15708.3|15704.3|15705|15701|15708.3|15704.3|15705|15701|5000
1626082850000|2021-07-12 09:40:50|15704.9|15700.9|15704.5|15700.5|15704.9|15700.9|15704.3|15700.3|3000
1626082860000|2021-07-12 09:41:00|15704.6|15700.6|15705.3|15701.3|15705.3|15701.3|15704.5|15700.5|2200
1626082870000|2021-07-12 09:41:10|15705.8|15701.8|15705.8|15701.8|15706|15702|15705.8|15701.8|1300
1626082880000|2021-07-12 09:41:20|15705.1|15701.1|15705|15701|15705.1|15701.1|15705|15701|900
1626082890000|2021-07-12 09:41:30|15704.9|15700.9|15704.2|15700.2|15704.9|15700.9|15704.2|15700.2|2150
1626082900000|2021-07-12 09:41:40|15703.7|15699.7|15699.9|15695.9|15703.7|15699.7|15699.8|15695.8|10100
1626082910000|2021-07-12 09:41:50|15699.6|15695.6|15699.7|15695.7|15701.2|15697.2|15699.5|15695.5|2550
1626082920000|2021-07-12 09:42:00|15698.8|15694.8|15701.6|15697.6|15701.8|15697.8|15698.7|15694.7|4250
1626082930000|2021-07-12 09:42:10|15702.4|15698.4|15704|15700|15704|15700|15702.2|15698.2|2850
1626082940000|2021-07-12 09:42:20|15703.3|15699.3|15702.5|15698.5|15703.3|15699.3|15702.2|15698.2|1300
1626082950000|2021-07-12 09:42:30|15703.7|15699.7|15704|15700|15705|15701|15703.3|15699.3|2050
1626082960000|2021-07-12 09:42:40|15704.3|15700.3|15704.6|15700.6|15705.4|15701.4|15703.7|15699.7|1750
1626082970000|2021-07-12 09:42:50|15704.3|15700.3|15704.4|15700.4|15704.4|15700.4|15704.3|15700.3|800
1626082980000|2021-07-12 09:43:00|15704.8|15700.8|15705.2|15701.2|15705.2|15701.2|15704.3|15700.3|1000
1626082990000|2021-07-12 09:43:10|15705.3|15701.3|15705|15701|15705.3|15701.3|15704.3|15700.3|1100
1626083000000|2021-07-12 09:43:20|15704|15700|15702.6|15698.6|15704|15700|15702.4|15698.4|3250
1626083010000|2021-07-12 09:43:30|15702.8|15698.8|15703|15699|15703|15699|15702.1|15698.1|2250
1626083020000|2021-07-12 09:43:40|15704.4|15700.4|15705.1|15701.1|15705.1|15701.1|15703.7|15699.7|3100
1626083030000|2021-07-12 09:43:50|15705.2|15701.2|15702.4|15698.4|15705.2|15701.2|15702.2|15698.2|3850
1626083040000|2021-07-12 09:44:00|15701.7|15697.7|15702|15698|15702.6|15698.6|15701.1|15697.1|1700
1626083050000|2021-07-12 09:44:10|15702.3|15698.3|15701.2|15697.2|15702.4|15698.4|15701.2|15697.2|1700
1626083060000|2021-07-12 09:44:20|15701.3|15697.3|15700|15696|15701.3|15697.3|15700|15696|1600
1626083070000|2021-07-12 09:44:30|15699.3|15695.3|15700.1|15696.1|15700.1|15696.1|15699.2|15695.2|2350
1626083080000|2021-07-12 09:44:40|15699.7|15695.7|15700.2|15696.2|15700.3|15696.3|15699.7|15695.7|2200
1626083090000|2021-07-12 09:44:50|15700.3|15696.3|15701.1|15697.1|15703.2|15699.2|15700.3|15696.3|7750
1626083100000|2021-07-12 09:45:00|15701.4|15697.4|15702.7|15698.7|15702.7|15698.7|15701.2|15697.2|4750
1626083110000|2021-07-12 09:45:10|15702.8|15698.8|15703.3|15699.3|15704.7|15700.7|15702.4|15698.4|3000
1626083120000|2021-07-12 09:45:20|15703|15699|15700.9|15696.9|15703|15699|15700.6|15696.6|1750
1626083130000|2021-07-12 09:45:30|15701|15697|15701.8|15697.8|15701.8|15697.8|15701|15697|3350
1626083140000|2021-07-12 09:45:40|15701.7|15697.7|15701.9|15697.9|15701.9|15697.9|15701.7|15697.7|4000
1626083150000|2021-07-12 09:45:50|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15700.8|15696.8|1600
1626083160000|2021-07-12 09:46:00|15701.2|15697.2|15704.1|15700.1|15706.1|15702.1|15701.2|15697.2|9750
1626083170000|2021-07-12 09:46:10|15702.7|15698.7|15704|15700|15704.7|15700.7|15702.7|15698.7|1850
1626083180000|2021-07-12 09:46:20|15703.1|15699.1|15703.7|15699.7|15703.7|15699.7|15702.7|15698.7|4300
1626083190000|2021-07-12 09:46:30|15704|15700|15703.4|15699.4|15704.2|15700.2|15703.4|15699.4|1550
1626083200000|2021-07-12 09:46:40|15704.5|15700.5|15704.9|15700.9|15705.1|15701.1|15704.5|15700.5|4950
1626083210000|2021-07-12 09:46:50|15705|15701|15703.4|15699.4|15705.5|15701.5|15703.4|15699.4|3050
1626083220000|2021-07-12 09:47:00|15703.3|15699.3|15702.6|15698.6|15703.3|15699.3|15702.6|15698.6|1000
1626083230000|2021-07-12 09:47:10|15703.1|15699.1|15703.3|15699.3|15703.4|15699.4|15703.1|15699.1|1300
1626083240000|2021-07-12 09:47:20|15702.3|15698.3|15702.3|15698.3|15702.3|15698.3|15701.9|15697.9|2200
1626083250000|2021-07-12 09:47:30|15702.1|15698.1|15702.3|15698.3|15702.7|15698.7|15702.1|15698.1|2450
1626083260000|2021-07-12 09:47:40|15702|15698|15700.7|15696.7|15702.5|15698.5|15700.7|15696.7|4350
1626083270000|2021-07-12 09:47:50|15700.6|15696.6|15701.4|15697.4|15701.6|15697.6|15700.5|15696.5|1100
1626083280000|2021-07-12 09:48:00|15701.5|15697.5|15701.4|15697.4|15701.5|15697.5|15701.1|15697.1|1300
1626083290000|2021-07-12 09:48:10|15701.7|15697.7|15702.2|15698.2|15702.2|15698.2|15701.5|15697.5|6600
1626083300000|2021-07-12 09:48:20|15702.3|15698.3|15699.5|15695.5|15702.4|15698.4|15699.5|15695.5|3150
1626083310000|2021-07-12 09:48:30|15699.7|15695.7|15699.6|15695.6|15699.8|15695.8|15699|15695|2350
1626083320000|2021-07-12 09:48:40|15699.1|15695.1|15698.9|15694.9|15699.4|15695.4|15698.2|15694.2|2000
1626083330000|2021-07-12 09:48:50|15699.2|15695.2|15701.5|15697.5|15701.5|15697.5|15699.1|15695.1|1100
1626083340000|2021-07-12 09:49:00|15701.4|15697.4|15700.6|15696.6|15701.7|15697.7|15700.6|15696.6|1400
1626083350000|2021-07-12 09:49:10|15700.4|15696.4|15700.3|15696.3|15700.6|15696.6|15700.3|15696.3|1750
1626083360000|2021-07-12 09:49:20|15700.4|15696.4|15701.5|15697.5|15701.5|15697.5|15700.4|15696.4|1450
1626083370000|2021-07-12 09:49:30|15701.9|15697.9|15702.3|15698.3|15702.4|15698.4|15701.9|15697.9|1150
1626083380000|2021-07-12 09:49:40|15702.1|15698.1|15701.8|15697.8|15702.1|15698.1|15701.8|15697.8|1050
1626083390000|2021-07-12 09:49:50|15701.9|15697.9|15701.8|15697.8|15701.9|15697.9|15701.8|15697.8|2100
1626083400000|2021-07-12 09:50:00|15701.9|15697.9|15703.8|15699.8|15703.9|15699.9|15701.8|15697.8|9000
1626083410000|2021-07-12 09:50:10|15703.9|15699.9|15704.9|15700.9|15704.9|15700.9|15703.5|15699.5|1800
1626083420000|2021-07-12 09:50:20|15705.3|15701.3|15706.6|15702.6|15706.6|15702.6|15704.3|15700.3|5800
1626083430000|2021-07-12 09:50:30|15705.8|15701.8|15706.8|15702.8|15708|15704|15705.8|15701.8|7300
1626083440000|2021-07-12 09:50:40|15706.6|15702.6|15706.8|15702.8|15707.7|15703.7|15706.6|15702.6|2050
1626083450000|2021-07-12 09:50:50|15707.6|15703.6|15707.2|15703.2|15709.1|15705.1|15707.2|15703.2|1550
1626083460000|2021-07-12 09:51:00|15707.1|15703.1|15710.8|15706.8|15710.8|15706.8|15707.1|15703.1|4100
1626083470000|2021-07-12 09:51:10|15710.9|15706.9|15709.2|15705.2|15711|15707|15707.2|15703.2|2400
1626083480000|2021-07-12 09:51:20|15708.2|15704.2|15706.4|15702.4|15708.2|15704.2|15706.2|15702.2|7150
1626083490000|2021-07-12 09:51:30|15707.8|15703.8|15707.7|15703.7|15707.8|15703.8|15707.7|15703.7|2450
1626083500000|2021-07-12 09:51:40|15707.4|15703.4|15707.6|15703.6|15707.7|15703.7|15707.4|15703.4|700
1626083510000|2021-07-12 09:51:50|15707.5|15703.5|15707.6|15703.6|15707.6|15703.6|15706.9|15702.9|850
1626083520000|2021-07-12 09:52:00|15708.1|15704.1|15709.4|15705.4|15709.5|15705.5|15708.1|15704.1|2550
1626083530000|2021-07-12 09:52:10|15709.5|15705.5|15708.7|15704.7|15709.5|15705.5|15708.7|15704.7|2650
1626083540000|2021-07-12 09:52:20|15708.4|15704.4|15708.5|15704.5|15708.5|15704.5|15707.7|15703.7|1350
1626083550000|2021-07-12 09:52:30|15708.7|15704.7|15708.7|15704.7|15710.9|15706.9|15708.7|15704.7|6400
1626083560000|2021-07-12 09:52:40|15709.2|15705.2|15707|15703|15709.2|15705.2|15707|15703|5200
1626083570000|2021-07-12 09:52:50|15707.4|15703.4|15705.2|15701.2|15707.4|15703.4|15705.2|15701.2|4100
1626083580000|2021-07-12 09:53:00|15706.4|15702.4|15705.7|15701.7|15706.5|15702.5|15705.7|15701.7|7050
1626083590000|2021-07-12 09:53:10|15707.5|15703.5|15707.9|15703.9|15707.9|15703.9|15706.9|15702.9|4550
1626083600000|2021-07-12 09:53:20|15707.2|15703.2|15707.5|15703.5|15708.1|15704.1|15706.9|15702.9|5350
1626083610000|2021-07-12 09:53:30|15707.6|15703.6|15708.6|15704.6|15708.6|15704.6|15707.5|15703.5|1700
1626083620000|2021-07-12 09:53:40|15708.5|15704.5|15708|15704|15708.7|15704.7|15707.7|15703.7|3200
1626083630000|2021-07-12 09:53:50|15707.6|15703.6|15709.1|15705.1|15709.1|15705.1|15707|15703|3700
1626083640000|2021-07-12 09:54:00|15709.3|15705.3|15709.9|15705.9|15709.9|15705.9|15709.3|15705.3|2300
1626083650000|2021-07-12 09:54:10|15709.8|15705.8|15711.2|15707.2|15711.2|15707.2|15709.1|15705.1|7200
1626083660000|2021-07-12 09:54:20|15710.4|15706.4|15710.3|15706.3|15710.9|15706.9|15709.3|15705.3|5100
1626083670000|2021-07-12 09:54:30|15710.4|15706.4|15710.8|15706.8|15710.9|15706.9|15710.4|15706.4|650
1626083680000|2021-07-12 09:54:40|15710.9|15706.9|15712.3|15708.3|15712.3|15708.3|15710.9|15706.9|4200
1626083690000|2021-07-12 09:54:50|15712|15708|15712.8|15708.8|15712.8|15708.8|15711.8|15707.8|6950
1626083700000|2021-07-12 09:55:00|15712.5|15708.5|15712.7|15708.7|15713.3|15709.3|15712.5|15708.5|15450
1626083710000|2021-07-12 09:55:10|15712.8|15708.8|15712.9|15708.9|15712.9|15708.9|15712.6|15708.6|4650
1626083720000|2021-07-12 09:55:20|15712.8|15708.8|15711.8|15707.8|15713.1|15709.1|15711.8|15707.8|9650
1626083730000|2021-07-12 09:55:30|15711.9|15707.9|15711.6|15707.6|15711.9|15707.9|15711.6|15707.6|3100
1626083740000|2021-07-12 09:55:40|15710.7|15706.7|15709.3|15705.3|15710.9|15706.9|15708.4|15704.4|6300
1626083750000|2021-07-12 09:55:50|15707.7|15703.7|15709.3|15705.3|15710|15706|15707.7|15703.7|3600
1626083760000|2021-07-12 09:56:00|15709.6|15705.6|15709.2|15705.2|15709.9|15705.9|15708.5|15704.5|1950
1626083770000|2021-07-12 09:56:10|15709.5|15705.5|15709.4|15705.4|15709.7|15705.7|15709.1|15705.1|1500
1626083780000|2021-07-12 09:56:20|15709.5|15705.5|15709.6|15705.6|15709.9|15705.9|15708.9|15704.9|1650
1626083790000|2021-07-12 09:56:30|15709.7|15705.7|15709.6|15705.6|15709.9|15705.9|15709.6|15705.6|1850
1626083800000|2021-07-12 09:56:40|15709.5|15705.5|15709|15705|15709.7|15705.7|15708.9|15704.9|4100
1626083810000|2021-07-12 09:56:50|||||||||1950
1626083820000|2021-07-12 09:57:00|15709.1|15705.1|15710.4|15706.4|15710.4|15706.4|15709.1|15705.1|4700
1626083830000|2021-07-12 09:57:10|15710.3|15706.3|15710.4|15706.4|15710.5|15706.5|15710.1|15706.1|1750
1626083840000|2021-07-12 09:57:20|15710.6|15706.6|15710.8|15706.8|15710.8|15706.8|15710.5|15706.5|3400
1626083850000|2021-07-12 09:57:30|15710.3|15706.3|15710.3|15706.3|15710.9|15706.9|15710.3|15706.3|6950
1626083860000|2021-07-12 09:57:40|15710.2|15706.2|15709.8|15705.8|15710.3|15706.3|15709.5|15705.5|3800
1626083870000|2021-07-12 09:57:50|15709.6|15705.6|15709.5|15705.5|15710.2|15706.2|15709.5|15705.5|5150
1626083880000|2021-07-12 09:58:00|15709|15705|15709|15705|15709.5|15705.5|15707.9|15703.9|5800
1626083890000|2021-07-12 09:58:10|15707.9|15703.9|15708.6|15704.6|15708.6|15704.6|15707.7|15703.7|4600
1626083900000|2021-07-12 09:58:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|2200
1626083910000|2021-07-12 09:58:30|15708.7|15704.7|15708.9|15704.9|15709.1|15705.1|15708.4|15704.4|6150
1626083920000|2021-07-12 09:58:40|15708.7|15704.7|15708.6|15704.6|15708.7|15704.7|15708.5|15704.5|6550
1626083930000|2021-07-12 09:58:50|15708.5|15704.5|15707.9|15703.9|15708.5|15704.5|15707.2|15703.2|5000
1626083940000|2021-07-12 09:59:00|15708.4|15704.4|15707.1|15703.1|15708.4|15704.4|15706.9|15702.9|8400
1626083950000|2021-07-12 09:59:10|15707|15703|15707.1|15703.1|15707.1|15703.1|15705.2|15701.2|9300
1626083960000|2021-07-12 09:59:20|15706.5|15702.5|15706.9|15702.9|15706.9|15702.9|15705.9|15701.9|3600
1626083970000|2021-07-12 09:59:30|15704.7|15700.7|15706.6|15702.6|15706.6|15702.6|15704.3|15700.3|9150
1626083980000|2021-07-12 09:59:40|15706.4|15702.4|15704.8|15700.8|15706.4|15702.4|15704.6|15700.6|2250
1626083990000|2021-07-12 09:59:50|15704.9|15700.9|15704.2|15700.2|15704.9|15700.9|15703.4|15699.4|5300
1626084000000|2021-07-12 10:00:00|15696.7|15692.7|15695.9|15691.9|15696.9|15692.9|15695.7|15691.7|36
1626084010000|2021-07-12 10:00:10|15695.7|15691.7|15695.7|15691.7|15696.2|15692.2|15695.2|15691.2|9
1626084020000|2021-07-12 10:00:20|15695.4|15691.4|15693.9|15689.9|15695.4|15691.4|15693.7|15689.7|22
1626084030000|2021-07-12 10:00:30|15693.7|15689.7|15691.9|15687.9|15693.9|15689.9|15691.9|15687.9|3
1626084040000|2021-07-12 10:00:40|15692.2|15688.2|15692.7|15688.7|15692.7|15688.7|15691.9|15687.9|6
1626084050000|2021-07-12 10:00:50|15693.2|15689.2|15693.9|15689.9|15693.9|15689.9|15693.2|15689.2|11
1626084060000|2021-07-12 10:01:00|15694.7|15690.7|15695.4|15691.4|15695.4|15691.4|15694.7|15690.7|18
1626084070000|2021-07-12 10:01:10|15695.2|15691.2|15694.4|15690.4|15695.2|15691.2|15694.4|15690.4|3
1626084080000|2021-07-12 10:01:20|15694.2|15690.2|15693.7|15689.7|15694.2|15690.2|15693.7|15689.7|6
1626084090000|2021-07-12 10:01:30|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|3
1626084100000|2021-07-12 10:01:40|15692.7|15688.7|15694.4|15690.4|15694.7|15690.7|15692.7|15688.7|16
1626084110000|2021-07-12 10:01:50|15694.7|15690.7|15695.2|15691.2|15695.2|15691.2|15694.7|15690.7|8
1626084120000|2021-07-12 10:02:00|15695.4|15691.4|15695.7|15691.7|15695.9|15691.9|15695.2|15691.2|8
1626084130000|2021-07-12 10:02:10|15695.9|15691.9|15697.4|15693.4|15697.7|15693.7|15695.9|15691.9|10
1626084140000|2021-07-12 10:02:20|15697.7|15693.7|15697.9|15693.9|15698.2|15694.2|15697.7|15693.7|2
1626084150000|2021-07-12 10:02:30|||||||||2
1626084160000|2021-07-12 10:02:40|15698.2|15694.2|15698.4|15694.4|15698.4|15694.4|15698.2|15694.2|1
1626084170000|2021-07-12 10:02:50|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|0
1626084180000|2021-07-12 10:03:00|15698.4|15694.4|15697.4|15693.4|15698.4|15694.4|15697.4|15693.4|6
1626084200000|2021-07-12 10:03:20|15697.7|15693.7|15695.9|15691.9|15697.7|15693.7|15695.9|15691.9|5
1626084210000|2021-07-12 10:03:30|15696.2|15692.2|15695.9|15691.9|15696.2|15692.2|15695.9|15691.9|1
1626084220000|2021-07-12 10:03:40|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15695.9|15691.9|9
1626084230000|2021-07-12 10:03:50|15695.9|15691.9|15695.4|15691.4|15695.9|15691.9|15695.4|15691.4|1
1626084240000|2021-07-12 10:04:00|15695.7|15691.7|15695.7|15691.7|15695.9|15691.9|15695.7|15691.7|1
1626084250000|2021-07-12 10:04:10|15695.9|15691.9|15697.7|15693.7|15697.9|15693.9|15695.9|15691.9|13
1626084260000|2021-07-12 10:04:20|15696.7|15692.7|15696.9|15692.9|15696.9|15692.9|15696.4|15692.4|2
1626084270000|2021-07-12 10:04:30|15696.7|15692.7|15696.7|15692.7|15696.9|15692.9|15696.7|15692.7|1
1626084280000|2021-07-12 10:04:40|15696.4|15692.4|15695.7|15691.7|15696.4|15692.4|15695.7|15691.7|1
1626084290000|2021-07-12 10:04:50|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|1
1626084300000|2021-07-12 10:05:00|15695.4|15691.4|15693.2|15689.2|15695.4|15691.4|15693.2|15689.2|8
1626084310000|2021-07-12 10:05:10|15692.9|15688.9|15689.7|15685.7|15692.9|15688.9|15689.4|15685.4|3
1626084320000|2021-07-12 10:05:20|15690.7|15686.7|15689.9|15685.9|15690.7|15686.7|15689.9|15685.9|7
1626084330000|2021-07-12 10:05:30|||||||||3
1626084340000|2021-07-12 10:05:40|15689.7|15685.7|15689.7|15685.7|15689.9|15685.9|15689.7|15685.7|3
1626084350000|2021-07-12 10:05:50|15689.9|15685.9|15689.2|15685.2|15689.9|15685.9|15689.2|15685.2|1
1626084360000|2021-07-12 10:06:00|15689.4|15685.4|15689.7|15685.7|15690.7|15686.7|15688.9|15684.9|15
1626084370000|2021-07-12 10:06:10|15689.9|15685.9|15689.2|15685.2|15689.9|15685.9|15689.2|15685.2|1
1626084380000|2021-07-12 10:06:20|15689.4|15685.4|15688.9|15684.9|15689.4|15685.4|15688.9|15684.9|2
1626084390000|2021-07-12 10:06:30|15688.7|15684.7|15688.2|15684.2|15688.7|15684.7|15688.2|15684.2|1
1626084400000|2021-07-12 10:06:40|15688.7|15684.7|15688.7|15684.7|15688.9|15684.9|15688.7|15684.7|7
1626084410000|2021-07-12 10:06:50|15688.9|15684.9|15689.4|15685.4|15689.4|15685.4|15688.9|15684.9|6
1626084420000|2021-07-12 10:07:00|15689.2|15685.2|15689.4|15685.4|15689.4|15685.4|15689.2|15685.2|2
1626084430000|2021-07-12 10:07:10|15689.2|15685.2|15688.2|15684.2|15689.2|15685.2|15688.2|15684.2|2
1626084440000|2021-07-12 10:07:20|15687.9|15683.9|15685.9|15681.9|15688.2|15684.2|15685.9|15681.9|8
1626084450000|2021-07-12 10:07:30|15686.7|15682.7|15686.4|15682.4|15687.2|15683.2|15686.4|15682.4|8
1626084460000|2021-07-12 10:07:40|15686.2|15682.2|15687.2|15683.2|15687.2|15683.2|15686.2|15682.2|2
1626084470000|2021-07-12 10:07:50|15686.9|15682.9|15686.4|15682.4|15686.9|15682.9|15686.4|15682.4|2
1626084480000|2021-07-12 10:08:00|15686.2|15682.2|15686.2|15682.2|15686.4|15682.4|15685.9|15681.9|0
1626084490000|2021-07-12 10:08:10|15686.4|15682.4|15685.9|15681.9|15686.4|15682.4|15685.9|15681.9|1
1626084500000|2021-07-12 10:08:20|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|5
1626084510000|2021-07-12 10:08:30|15685.4|15681.4|15684.2|15680.2|15685.4|15681.4|15684.2|15680.2|7
1626084520000|2021-07-12 10:08:40|15684.4|15680.4|15684.2|15680.2|15684.4|15680.4|15684.2|15680.2|5
1626084530000|2021-07-12 10:08:50|15684.9|15680.9|15684.4|15680.4|15684.9|15680.9|15684.4|15680.4|3
1626084540000|2021-07-12 10:09:00|15684.2|15680.2|15684.9|15680.9|15684.9|15680.9|15684.2|15680.2|2
1626084550000|2021-07-12 10:09:10|15685.2|15681.2|15685.4|15681.4|15685.4|15681.4|15685.2|15681.2|7
1626084560000|2021-07-12 10:09:20|15685.2|15681.2|15682.9|15678.9|15685.4|15681.4|15682.9|15678.9|5
1626084570000|2021-07-12 10:09:30|15682.7|15678.7|15682.4|15678.4|15682.7|15678.7|15681.7|15677.7|5
1626084580000|2021-07-12 10:09:40|15682.2|15678.2|15682.4|15678.4|15683.4|15679.4|15681.7|15677.7|10
1626084590000|2021-07-12 10:09:50|15682.7|15678.7|15682.4|15678.4|15682.7|15678.7|15682.2|15678.2|12
1626084600000|2021-07-12 10:10:00|15688.4|15670.4|15688.8|15670.8|15688.8|15670.8|15688.1|15670.1|6514439
1626084610000|2021-07-12 10:10:10|15689.1|15671.1|15688.8|15670.8|15689.1|15671.1|15688.1|15670.1|0
1626084620000|2021-07-12 10:10:20|15688.1|15670.1|15684.7|15666.7|15688.1|15670.1|15684.3|15666.3|0
1626084630000|2021-07-12 10:10:30|15684.3|15666.3|15682.5|15664.5|15685|15667|15682.5|15664.5|0
1626084640000|2021-07-12 10:10:40|15683.2|15665.2|15681.1|15663.1|15683.2|15665.2|15680.8|15662.8|0
1626084650000|2021-07-12 10:10:50|15681.5|15663.5|15680.8|15662.8|15681.5|15663.5|15680.2|15662.2|0
1626084660000|2021-07-12 10:11:00|15680.5|15662.5|15682.1|15664.1|15682.1|15664.1|15680.2|15662.2|0
1626084670000|2021-07-12 10:11:10|15681.8|15663.8|15681.5|15663.5|15681.8|15663.8|15680.8|15662.8|0
1626084680000|2021-07-12 10:11:20|15681.1|15663.1|15682.1|15664.1|15682.1|15664.1|15681.1|15663.1|0
1626084690000|2021-07-12 10:11:30|15681.5|15663.5|15681.5|15663.5|15682.1|15664.1|15681.5|15663.5|0
1626084700000|2021-07-12 10:11:40|15682.1|15664.1|15682.7|15664.7|15682.7|15664.7|15682.1|15664.1|0
1626084720000|2021-07-12 10:12:00|15683.4|15665.4|15681.5|15663.5|15684|15666|15681.5|15663.5|0
1626084730000|2021-07-12 10:12:10|15681.1|15663.1|15680.8|15662.8|15681.1|15663.1|15680.8|15662.8|0
1626084740000|2021-07-12 10:12:20|15680.2|15662.2|15680.8|15662.8|15680.8|15662.8|15680.2|15662.2|0
1626084750000|2021-07-12 10:12:30|15680.2|15662.2|15678.9|15660.9|15680.2|15662.2|15678.9|15660.9|0
1626084760000|2021-07-12 10:12:40|15677.7|15659.7|15677.7|15659.7|15678.3|15660.3|15677.3|15659.3|0
1626084770000|2021-07-12 10:12:50|15678.3|15660.3|15677.7|15659.7|15678.3|15660.3|15677|15659|0
1626084780000|2021-07-12 10:13:00|15677.3|15659.3|15676.6|15658.6|15677.7|15659.7|15676|15658|0
1626084790000|2021-07-12 10:13:10|15676|15658|15676|15658|15676.6|15658.6|15676|15658|0
1626084800000|2021-07-12 10:13:20|15676.6|15658.6|15676.6|15658.6|15676.6|15658.6|15676|15658|0
1626084810000|2021-07-12 10:13:30|15676|15658|15675.3|15657.3|15676.3|15658.3|15675|15657|0
1626084820000|2021-07-12 10:13:40|15675|15657|15674.7|15656.7|15675.3|15657.3|15674.7|15656.7|0
1626084830000|2021-07-12 10:13:50|15675.3|15657.3|15675.3|15657.3|15675.6|15657.6|15674.7|15656.7|0
1626084840000|2021-07-12 10:14:00|15676|15658|15675.3|15657.3|15676|15658|15675.3|15657.3|0
1626084850000|2021-07-12 10:14:10|15675.6|15657.6|15675.6|15657.6|15676|15658|15675.3|15657.3|0
1626084860000|2021-07-12 10:14:20|15675.3|15657.3|15676|15658|15676|15658|15674.7|15656.7|0
1626084870000|2021-07-12 10:14:30|15676.6|15658.6|15675.6|15657.6|15677.2|15659.2|15675.3|15657.3|0
1626084880000|2021-07-12 10:14:40|15676|15658|15676.3|15658.3|15676.6|15658.6|15675.3|15657.3|0
1626084890000|2021-07-12 10:14:50|15676|15658|15676|15658|15676|15658|15675.3|15657.3|0
1626084900000|2021-07-12 10:15:00|15675.6|15657.6|15676|15658|15676|15658|15674.7|15656.7|0
1626084920000|2021-07-12 10:15:20|15676.3|15658.3|15677.9|15659.9|15677.9|15659.9|15676.3|15658.3|0
1626084930000|2021-07-12 10:15:30|15678.5|15660.5|15679.1|15661.1|15679.1|15661.1|15678.5|15660.5|0
1626084940000|2021-07-12 10:15:40|15678.5|15660.5|15678.5|15660.5|15679.1|15661.1|15678.2|15660.2|0
1626084950000|2021-07-12 10:15:50|15679.1|15661.1|15679.7|15661.7|15679.7|15661.7|15679.1|15661.1|0
1626084960000|2021-07-12 10:16:00|15680.4|15662.4|15680.4|15662.4|15680.4|15662.4|15680.4|15662.4|0
1626084970000|2021-07-12 10:16:10|15679.7|15661.7|15680.4|15662.4|15680.4|15662.4|15679.7|15661.7|0
1626084980000|2021-07-12 10:16:20|15680.7|15662.7|15680.4|15662.4|15681|15663|15680.4|15662.4|0
1626084990000|2021-07-12 10:16:30|15680.7|15662.7|15679.7|15661.7|15681|15663|15679.7|15661.7|0
1626085000000|2021-07-12 10:16:40|15680.4|15662.4|15679.7|15661.7|15680.4|15662.4|15679.7|15661.7|0
1626085010000|2021-07-12 10:16:50|15680.1|15662.1|15679.7|15661.7|15680.4|15662.4|15679.7|15661.7|0
1626085020000|2021-07-12 10:17:00|15679.1|15661.1|15679.7|15661.7|15679.7|15661.7|15678.5|15660.5|0
1626085030000|2021-07-12 10:17:10|15679.4|15661.4|15679.1|15661.1|15679.4|15661.4|15678.5|15660.5|0
1626085040000|2021-07-12 10:17:20|15678.8|15660.8|15679.1|15661.1|15679.1|15661.1|15678.5|15660.5|0
1626085050000|2021-07-12 10:17:30|15679.7|15661.7|15681|15663|15681|15663|15679.7|15661.7|0
1626085060000|2021-07-12 10:17:40|15680.7|15662.7|15681|15663|15681|15663|15680.4|15662.4|0
1626085070000|2021-07-12 10:17:50|15680.7|15662.7|15680.4|15662.4|15680.7|15662.7|15680.4|15662.4|0
1626085080000|2021-07-12 10:18:00|15681|15663|15680.7|15662.7|15681|15663|15680.4|15662.4|0
1626085090000|2021-07-12 10:18:10|15681|15663|15681|15663|15681|15663|15680.4|15662.4|0
1626085100000|2021-07-12 10:18:20|15680.7|15662.7|15680.4|15662.4|15681.6|15663.6|15680.4|15662.4|0
1626085110000|2021-07-12 10:18:30|15681|15663|15680.4|15662.4|15681|15663|15680.4|15662.4|0
1626085120000|2021-07-12 10:18:40|15680.7|15662.7|15680.4|15662.4|15681|15663|15680.4|15662.4|0
1626085130000|2021-07-12 10:18:50|15680.7|15662.7|15681|15663|15681|15663|15680.4|15662.4|0
1626085140000|2021-07-12 10:19:00|15680.7|15662.7|15680.4|15662.4|15680.7|15662.7|15679.7|15661.7|0
1626085160000|2021-07-12 10:19:20|15680.7|15662.7|15681.6|15663.6|15681.6|15663.6|15680.1|15662.1|0
1626085170000|2021-07-12 10:19:30|15681.9|15663.9|15683|15665|15683|15665|15681.9|15663.9|0
1626085180000|2021-07-12 10:19:40|15682.3|15664.3|15682.3|15664.3|15683|15665|15682.3|15664.3|0
1626085190000|2021-07-12 10:19:50|15682|15664|15682.3|15664.3|15682.3|15664.3|15681.7|15663.7|0
1626085200000|2021-07-12 10:20:00|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|0
1626085210000|2021-07-12 10:20:10|15681.4|15663.4|15680.4|15662.4|15681.4|15663.4|15680.4|15662.4|0
1626085220000|2021-07-12 10:20:20|15679.8|15661.8|15680.4|15662.4|15680.4|15662.4|15679.8|15661.8|0
1626085230000|2021-07-12 10:20:30|15679.8|15661.8|15678.5|15660.5|15679.8|15661.8|15678.5|15660.5|0
1626085240000|2021-07-12 10:20:40|15678.2|15660.2|15678.5|15660.5|15678.5|15660.5|15677.9|15659.9|0
1626085260000|2021-07-12 10:21:00|15678.2|15660.2|15678.5|15660.5|15678.5|15660.5|15678.2|15660.2|0
1626085270000|2021-07-12 10:21:10|15678.8|15660.8|15680.7|15662.7|15680.7|15662.7|15678.8|15660.8|0
1626085280000|2021-07-12 10:21:20|15680.1|15662.1|15680.1|15662.1|15680.1|15662.1|15680.1|15662.1|0
1626085290000|2021-07-12 10:21:30|15680.7|15662.7|15680.2|15662.2|15681|15663|15679.6|15661.6|0
1626085300000|2021-07-12 10:21:40|15680.5|15662.5|15679.6|15661.6|15680.5|15662.5|15679.6|15661.6|0
1626085310000|2021-07-12 10:21:50|15679|15661|15679.6|15661.6|15679.6|15661.6|15679|15661|0
1626085320000|2021-07-12 10:22:00|15679.3|15661.3|15678.4|15660.4|15679.3|15661.3|15678.4|15660.4|0
1626085330000|2021-07-12 10:22:10|15677.7|15659.7|15677.7|15659.7|15677.7|15659.7|15677.1|15659.1|0
1626085340000|2021-07-12 10:22:20|15678|15660|15679|15661|15679|15661|15678|15660|0
1626085350000|2021-07-12 10:22:30|15679.3|15661.3|15680.2|15662.2|15680.2|15662.2|15679.3|15661.3|0
1626085360000|2021-07-12 10:22:40|15679.6|15661.6|15679|15661|15679.9|15661.9|15679|15661|0
1626085370000|2021-07-12 10:22:50|15679.3|15661.3|15679|15661|15679.6|15661.6|15679|15661|0
1626085390000|2021-07-12 10:23:10|15678.4|15660.4|15678.4|15660.4|15679|15661|15678.4|15660.4|0
1626085400000|2021-07-12 10:23:20|15679|15661|15678.4|15660.4|15679|15661|15678.4|15660.4|0
1626085410000|2021-07-12 10:23:30|15678.7|15660.7|15677.7|15659.7|15679|15661|15677.7|15659.7|0
1626085420000|2021-07-12 10:23:40|15677.4|15659.4|15677.1|15659.1|15677.7|15659.7|15677.1|15659.1|0
1626085430000|2021-07-12 10:23:50|15677.7|15659.7|15677.7|15659.7|15677.7|15659.7|15677.1|15659.1|0
1626085440000|2021-07-12 10:24:00|15677.1|15659.1|15678.4|15660.4|15678.4|15660.4|15677.1|15659.1|0
1626085450000|2021-07-12 10:24:10|15678.7|15660.7|15679.6|15661.6|15679.6|15661.6|15678.7|15660.7|0
1626085460000|2021-07-12 10:24:20|15679.9|15661.9|15679.6|15661.6|15680.9|15662.9|15679.6|15661.6|0
1626085470000|2021-07-12 10:24:30|15679.9|15661.9|15679.6|15661.6|15680.2|15662.2|15679.6|15661.6|0
1626085490000|2021-07-12 10:24:50|15679|15661|15678.4|15660.4|15679.3|15661.3|15678.4|15660.4|0
1626085500000|2021-07-12 10:25:00|15678.7|15660.7|15679.6|15661.6|15679.6|15661.6|15678.4|15660.4|0
1626085510000|2021-07-12 10:25:10|15679.3|15661.3|15679.6|15661.6|15679.6|15661.6|15679.3|15661.3|0
1626085520000|2021-07-12 10:25:20|15679|15661|15679|15661|15679.6|15661.6|15679|15661|0
1626085540000|2021-07-12 10:25:40|15679.3|15661.3|15679|15661|15679.3|15661.3|15679|15661|0
1626085560000|2021-07-12 10:26:00|15679.6|15661.6|15679|15661|15679.6|15661.6|15679|15661|0
1626085570000|2021-07-12 10:26:10|15679.3|15661.3|15679|15661|15679.6|15661.6|15679|15661|0
1626085580000|2021-07-12 10:26:20|15679.6|15661.6|15679.6|15661.6|15679.6|15661.6|15679.6|15661.6|0
1626085590000|2021-07-12 10:26:30|15680.2|15662.2|15680.2|15662.2|15680.2|15662.2|15680.2|15662.2|0
1626085610000|2021-07-12 10:26:50|15680.9|15662.9|15681.5|15663.5|15681.5|15663.5|15680.9|15662.9|0
1626085620000|2021-07-12 10:27:00|15682.1|15664.1|15682.8|15664.8|15682.8|15664.8|15682.1|15664.1|0
1626085630000|2021-07-12 10:27:10|15682.4|15664.4|15682.1|15664.1|15682.8|15664.8|15682.1|15664.1|0
1626085640000|2021-07-12 10:27:20|15682.4|15664.4|15682.8|15664.8|15682.8|15664.8|15682.4|15664.4|0
1626085650000|2021-07-12 10:27:30|15683.4|15665.4|15682.8|15664.8|15683.4|15665.4|15682.8|15664.8|0
1626085660000|2021-07-12 10:27:40|15683.1|15665.1|15682.8|15664.8|15683.1|15665.1|15682.8|15664.8|0
1626085700000|2021-07-12 10:28:20|15683.1|15665.1|15683.4|15665.4|15683.4|15665.4|15682.8|15664.8|0
1626085710000|2021-07-12 10:28:30|15683.1|15665.1|15682.8|15664.8|15683.4|15665.4|15682.8|15664.8|0
1626085720000|2021-07-12 10:28:40|15683.1|15665.1|15683.4|15665.4|15683.4|15665.4|15682.8|15664.8|0
1626085730000|2021-07-12 10:28:50|15683.7|15665.7|15683.4|15665.4|15684|15666|15683.4|15665.4|0
1626085740000|2021-07-12 10:29:00|15683.7|15665.7|15683.4|15665.4|15684|15666|15683.4|15665.4|0
1626085750000|2021-07-12 10:29:10|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15683.7|15665.7|0
1626085760000|2021-07-12 10:29:20|15684|15666|15683.7|15665.7|15684.3|15666.3|15683.7|15665.7|0
1626085770000|2021-07-12 10:29:30|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|0
1626085790000|2021-07-12 10:29:50|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|0
1626085800000|2021-07-12 10:30:00|15684.3|15666.3|15682.4|15664.4|15684.3|15666.3|15682.4|15664.4|0
1626085820000|2021-07-12 10:30:20|15682.1|15664.1|15682.4|15664.4|15682.4|15664.4|15682.1|15664.1|0
1626085830000|2021-07-12 10:30:30|15682.1|15664.1|15681.8|15663.8|15682.4|15664.4|15681.1|15663.1|0
1626085840000|2021-07-12 10:30:40|15681.4|15663.4|15681.1|15663.1|15681.4|15663.4|15681.1|15663.1|0
1626085850000|2021-07-12 10:30:50|15680.5|15662.5|15681.1|15663.1|15681.1|15663.1|15680.5|15662.5|0
1626085860000|2021-07-12 10:31:00|15680.8|15662.8|15680.2|15662.2|15680.8|15662.8|15679.9|15661.9|0
1626085870000|2021-07-12 10:31:10|15679.9|15661.9|15679.9|15661.9|15680.5|15662.5|15679.9|15661.9|0
1626085880000|2021-07-12 10:31:20|15679.3|15661.3|15679.6|15661.6|15679.6|15661.6|15679.3|15661.3|0
1626085890000|2021-07-12 10:31:30|15679.9|15661.9|15680.5|15662.5|15680.5|15662.5|15679.9|15661.9|0
1626085900000|2021-07-12 10:31:40|15681.8|15663.8|15681.8|15663.8|15683|15665|15681.8|15663.8|0
1626085910000|2021-07-12 10:31:50|15682.1|15664.1|15681.1|15663.1|15682.4|15664.4|15681.1|15663.1|0
1626085920000|2021-07-12 10:32:00|15680.8|15662.8|15680.8|15662.8|15681.1|15663.1|15680.5|15662.5|0
1626085930000|2021-07-12 10:32:10|15680.5|15662.5|15682.4|15664.4|15682.4|15664.4|15680.5|15662.5|0
1626085940000|2021-07-12 10:32:20|15682.1|15664.1|15682.1|15664.1|15682.4|15664.4|15681.4|15663.4|0
1626085950000|2021-07-12 10:32:30|15681.8|15663.8|15681.1|15663.1|15682.4|15664.4|15681.1|15663.1|0
1626085960000|2021-07-12 10:32:40|15680.5|15662.5|15681.8|15663.8|15681.8|15663.8|15680.5|15662.5|0
1626085970000|2021-07-12 10:32:50|15681.4|15663.4|15681.4|15663.4|15681.8|15663.8|15681.1|15663.1|0
1626085980000|2021-07-12 10:33:00|15681.8|15663.8|15682.4|15664.4|15683|15665|15681.1|15663.1|0
1626085990000|2021-07-12 10:33:10|15682.7|15664.7|15683.7|15665.7|15683.7|15665.7|15681.8|15663.8|0
1626086000000|2021-07-12 10:33:20|15683|15665|15683.7|15665.7|15683.7|15665.7|15683|15665|0
1626086010000|2021-07-12 10:33:30|15684.3|15666.3|15685.2|15667.2|15685.6|15667.6|15684.3|15666.3|0
1626086020000|2021-07-12 10:33:40|15684.9|15666.9|15685.2|15667.2|15685.6|15667.6|15684.9|15666.9|0
1626086030000|2021-07-12 10:33:50|15684.9|15666.9|15684.9|15666.9|15685.6|15667.6|15684.9|15666.9|0
1626086040000|2021-07-12 10:34:00|15685.2|15667.2|15684.9|15666.9|15685.2|15667.2|15684.9|15666.9|0
1626086050000|2021-07-12 10:34:10|15685.2|15667.2|15684.9|15666.9|15685.6|15667.6|15684.9|15666.9|0
1626086060000|2021-07-12 10:34:20|15685.2|15667.2|15684.9|15666.9|15685.6|15667.6|15684.9|15666.9|0
1626086070000|2021-07-12 10:34:30|15685.2|15667.2|15686.8|15668.8|15686.8|15668.8|15685.2|15667.2|0
1626086080000|2021-07-12 10:34:40|15687.1|15669.1|15686.8|15668.8|15687.1|15669.1|15686.8|15668.8|0
1626086090000|2021-07-12 10:34:50|15687.1|15669.1|15686.8|15668.8|15687.1|15669.1|15686.5|15668.5|0
1626086100000|2021-07-12 10:35:00|15687.5|15669.5|15688.1|15670.1|15688.1|15670.1|15686.8|15668.8|0
1626086140000|2021-07-12 10:35:40|15687.8|15669.8|15689.4|15671.4|15689.4|15671.4|15687.8|15669.8|0
1626086150000|2021-07-12 10:35:50|15689.7|15671.7|15689.4|15671.4|15690|15672|15689.4|15671.4|0
1626086160000|2021-07-12 10:36:00|15688.1|15670.1|15687.5|15669.5|15688.1|15670.1|15687.5|15669.5|0
1626086170000|2021-07-12 10:36:10|15687.1|15669.1|15688.1|15670.1|15688.1|15670.1|15686.8|15668.8|0
1626086180000|2021-07-12 10:36:20|15687.8|15669.8|15688.1|15670.1|15688.1|15670.1|15687.5|15669.5|0
1626086190000|2021-07-12 10:36:30|15687.5|15669.5|15687.8|15669.8|15688.1|15670.1|15687.5|15669.5|0
1626086200000|2021-07-12 10:36:40|15688.1|15670.1|15687.5|15669.5|15688.1|15670.1|15687.1|15669.1|0
1626086210000|2021-07-12 10:36:50|15687.1|15669.1|15686.8|15668.8|15687.5|15669.5|15686.8|15668.8|0
1626086220000|2021-07-12 10:37:00|15686.2|15668.2|15685.6|15667.6|15686.2|15668.2|15685.6|15667.6|0
1626086230000|2021-07-12 10:37:10|15686.2|15668.2|15685.6|15667.6|15686.2|15668.2|15685.6|15667.6|0
1626086240000|2021-07-12 10:37:20|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684|15666|0
1626086250000|2021-07-12 10:37:30|15686.2|15668.2|15685.6|15667.6|15686.2|15668.2|15685.6|15667.6|0
1626086290000|2021-07-12 10:38:10|15685.2|15667.2|15685.6|15667.6|15685.6|15667.6|15685.2|15667.2|0
1626086300000|2021-07-12 10:38:20|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15685.6|15667.6|0
1626086310000|2021-07-12 10:38:30|15685.9|15667.9|15686.2|15668.2|15686.2|15668.2|15685.6|15667.6|0
1626086320000|2021-07-12 10:38:40|15685.9|15667.9|15684.9|15666.9|15685.9|15667.9|15684.9|15666.9|0
1626086330000|2021-07-12 10:38:50|15685.6|15667.6|15686.2|15668.2|15686.2|15668.2|15685.6|15667.6|0
1626086340000|2021-07-12 10:39:00|15685.6|15667.6|15684.9|15666.9|15686.2|15668.2|15684.9|15666.9|0
1626086350000|2021-07-12 10:39:10|15684.3|15666.3|15684.3|15666.3|15684.9|15666.9|15684.3|15666.3|0
1626086360000|2021-07-12 10:39:20|15684.9|15666.9|15684.3|15666.3|15684.9|15666.9|15684.3|15666.3|0
1626086370000|2021-07-12 10:39:30|15683.7|15665.7|15683.3|15665.3|15683.7|15665.7|15683|15665|0
1626086380000|2021-07-12 10:39:40|15683.7|15665.7|15684.3|15666.3|15684.9|15666.9|15683|15665|0
1626086390000|2021-07-12 10:39:50|15684.6|15666.6|15684.3|15666.3|15684.6|15666.6|15684.3|15666.3|0
1626086400000|2021-07-12 10:40:00|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|0
1626086560000|2021-07-12 10:42:40|15684.4|15680.4|15680.4|15676.4|15684.4|15680.4|15680.4|15676.4|3
1626086580000|2021-07-12 10:43:00|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626086660000|2021-07-12 10:44:20|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|2
1626086690000|2021-07-12 10:44:50|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|1
1626086780000|2021-07-12 10:46:20|15675.4|15671.4|15674.9|15670.9|15675.4|15671.4|15674.9|15670.9|3
1626086840000|2021-07-12 10:47:20|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|3
1626086850000|2021-07-12 10:47:30|15674.4|15670.4|15674.4|15670.4|15677.4|15673.4|15674.4|15670.4|8
1626086880000|2021-07-12 10:48:00|15675.9|15671.9|15671.4|15667.4|15675.9|15671.9|15668.9|15664.9|17
1626086900000|2021-07-12 10:48:20|15669.9|15665.9|15671.4|15667.4|15672.9|15668.9|15669.9|15665.9|14
1626086910000|2021-07-12 10:48:30|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1626086920000|2021-07-12 10:48:40|15671.9|15667.9|15668.9|15664.9|15671.9|15667.9|15668.9|15664.9|2
1626086930000|2021-07-12 10:48:50|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|3
1626086940000|2021-07-12 10:49:00|15672.4|15668.4|15670.9|15666.9|15672.4|15668.4|15670.9|15666.9|6
1626086960000|2021-07-12 10:49:20|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1626087040000|2021-07-12 10:50:40|||||||||1
1626087080000|2021-07-12 10:51:20|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626087130000|2021-07-12 10:52:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626087140000|2021-07-12 10:52:20|||||||||3
1626087150000|2021-07-12 10:52:30|15675.9|15671.9|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|6
1626087160000|2021-07-12 10:52:40|||||||||2
1626087170000|2021-07-12 10:52:50|||||||||2
1626087210000|2021-07-12 10:53:30|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|5
1626087230000|2021-07-12 10:53:50|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|2
1626087240000|2021-07-12 10:54:00|15679.4|15675.4|15679.9|15675.9|15679.9|15675.9|15679.4|15675.4|2
1626087360000|2021-07-12 10:56:00|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|4
1626087420000|2021-07-12 10:57:00|||||||||1
1626087490000|2021-07-12 10:58:10|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|2
1626087560000|2021-07-12 10:59:20|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|1
1626087590000|2021-07-12 10:59:50|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|15681.4|15677.4|2
1626087600000|2021-07-12 11:00:00|15684.4|15680.4|15684.9|15680.9|15684.9|15680.9|15684.4|15680.4|2
1626087610000|2021-07-12 11:00:10|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|3
1626087630000|2021-07-12 11:00:30|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|1
1626087660000|2021-07-12 11:01:00|||||||||1
1626087680000|2021-07-12 11:01:20|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|15688.4|15684.4|1
1626087690000|2021-07-12 11:01:30|15689.4|15685.4|15689.9|15685.9|15689.9|15685.9|15689.4|15685.4|3
1626087720000|2021-07-12 11:02:00|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|1
1626087750000|2021-07-12 11:02:30|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1626087770000|2021-07-12 11:02:50|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1626087780000|2021-07-12 11:03:00|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|2
1626087790000|2021-07-12 11:03:10|15688.4|15684.4|15688.9|15684.9|15688.9|15684.9|15688.4|15684.4|4
1626087880000|2021-07-12 11:04:40|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1626087910000|2021-07-12 11:05:10|15690.9|15686.9|15691.4|15687.4|15691.4|15687.4|15690.9|15686.9|2
1626087930000|2021-07-12 11:05:30|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1626087970000|2021-07-12 11:06:10|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|3
1626087990000|2021-07-12 11:06:30|||||||||1
1626088010000|2021-07-12 11:06:50|||||||||2
1626088030000|2021-07-12 11:07:10|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|2
1626088180000|2021-07-12 11:09:40|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|2
1626088190000|2021-07-12 11:09:50|15692.9|15688.9|15692.4|15688.4|15692.9|15688.9|15692.4|15688.4|3
1626088210000|2021-07-12 11:10:10|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|15690.4|15686.4|1
1626088610000|2021-07-12 11:16:50|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|15688.9|15684.9|1
1626088710000|2021-07-12 11:18:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|1
1626088770000|2021-07-12 11:19:30|15691.4|15687.4|15690.4|15686.4|15691.4|15687.4|15690.4|15686.4|3
1626088860000|2021-07-12 11:21:00|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|3
1626088870000|2021-07-12 11:21:10|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|1
1626088880000|2021-07-12 11:21:20|15693.4|15689.4|15692.9|15688.9|15693.4|15689.4|15692.9|15688.9|4
1626088910000|2021-07-12 11:21:50|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1626088960000|2021-07-12 11:22:40|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|10
1626088970000|2021-07-12 11:22:50|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1626089000000|2021-07-12 11:23:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1626089010000|2021-07-12 11:23:30|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|2
1626089040000|2021-07-12 11:24:00|||||||||3
1626089050000|2021-07-12 11:24:10|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|3
1626089060000|2021-07-12 11:24:20|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1626089090000|2021-07-12 11:24:50|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|1
1626089120000|2021-07-12 11:25:20|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|3
1626089150000|2021-07-12 11:25:50|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1626089210000|2021-07-12 11:26:50|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626089230000|2021-07-12 11:27:10|15700.9|15696.9|15699.9|15695.9|15700.9|15696.9|15699.9|15695.9|3
1626089250000|2021-07-12 11:27:30|||||||||1
1626089270000|2021-07-12 11:27:50|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626089280000|2021-07-12 11:28:00|||||||||2
1626089370000|2021-07-12 11:29:30|||||||||1
1626089430000|2021-07-12 11:30:30|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|2
1626089440000|2021-07-12 11:30:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626089460000|2021-07-12 11:31:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|3
1626089480000|2021-07-12 11:31:20|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|3
1626089500000|2021-07-12 11:31:40|15701.4|15697.4|15701.9|15697.9|15701.9|15697.9|15701.4|15697.4|3
1626089520000|2021-07-12 11:32:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|9
1626089530000|2021-07-12 11:32:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|4
1626089540000|2021-07-12 11:32:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1626089560000|2021-07-12 11:32:40|15702.9|15698.9|15702.4|15698.4|15702.9|15698.9|15702.4|15698.4|10
1626089580000|2021-07-12 11:33:00|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|12
1626089590000|2021-07-12 11:33:10|15702.4|15698.4|15700.9|15696.9|15702.4|15698.4|15700.9|15696.9|7
1626089600000|2021-07-12 11:33:20|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|3
1626089660000|2021-07-12 11:34:20|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|5
1626089680000|2021-07-12 11:34:40|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|4
1626089690000|2021-07-12 11:34:50|15699.9|15695.9|15700.4|15696.4|15700.4|15696.4|15699.9|15695.9|3
1626089700000|2021-07-12 11:35:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|3
1626089710000|2021-07-12 11:35:10|||||||||1
1626089720000|2021-07-12 11:35:20|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1626089750000|2021-07-12 11:35:50|||||||||1
1626089760000|2021-07-12 11:36:00|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|5
1626089770000|2021-07-12 11:36:10|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1626089800000|2021-07-12 11:36:40|||||||||3
1626089820000|2021-07-12 11:37:00|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1626089840000|2021-07-12 11:37:20|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1626089850000|2021-07-12 11:37:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|5
1626089870000|2021-07-12 11:37:50|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626089940000|2021-07-12 11:39:00|||||||||1
1626089950000|2021-07-12 11:39:10|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|2
1626089960000|2021-07-12 11:39:20|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|9
1626089970000|2021-07-12 11:39:30|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|8
1626090000000|2021-07-12 11:40:00|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1626090010000|2021-07-12 11:40:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|5
1626090020000|2021-07-12 11:40:20|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|4
1626090030000|2021-07-12 11:40:30|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|5
1626090040000|2021-07-12 11:40:40|||||||||2
1626090050000|2021-07-12 11:40:50|||||||||1
1626090060000|2021-07-12 11:41:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1626090070000|2021-07-12 11:41:10|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1626090080000|2021-07-12 11:41:20|15701.4|15697.4|15702.9|15698.9|15702.9|15698.9|15701.4|15697.4|10
1626090090000|2021-07-12 11:41:30|||||||||2
1626090100000|2021-07-12 11:41:40|15703.4|15699.4|15702.9|15698.9|15703.4|15699.4|15702.9|15698.9|4
1626090110000|2021-07-12 11:41:50|||||||||9
1626090120000|2021-07-12 11:42:00|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1626090140000|2021-07-12 11:42:20|||||||||1
1626090150000|2021-07-12 11:42:30|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626090160000|2021-07-12 11:42:40|||||||||3
1626090180000|2021-07-12 11:43:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|5
1626090190000|2021-07-12 11:43:10|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|2
1626090200000|2021-07-12 11:43:20|||||||||1
1626090210000|2021-07-12 11:43:30|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|5
1626090220000|2021-07-12 11:43:40|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626090230000|2021-07-12 11:43:50|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|13
1626090240000|2021-07-12 11:44:00|15709.9|15705.9|15710.9|15706.9|15710.9|15706.9|15709.9|15705.9|3
1626090250000|2021-07-12 11:44:10|||||||||3
1626090270000|2021-07-12 11:44:30|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1626090300000|2021-07-12 11:45:00|15710.9|15706.9|15709.9|15705.9|15710.9|15706.9|15709.9|15705.9|9
1626090310000|2021-07-12 11:45:10|15710.4|15706.4|15709.9|15705.9|15710.4|15706.4|15709.9|15705.9|3
1626090320000|2021-07-12 11:45:20|||||||||1
1626090330000|2021-07-12 11:45:30|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626090360000|2021-07-12 11:46:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1626090420000|2021-07-12 11:47:00|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1626090480000|2021-07-12 11:48:00|||||||||1
1626090530000|2021-07-12 11:48:50|15710.9|15706.9|15710.4|15706.4|15710.9|15706.9|15710.4|15706.4|4
1626090540000|2021-07-12 11:49:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626090560000|2021-07-12 11:49:20|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1626090570000|2021-07-12 11:49:30|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|2
1626090600000|2021-07-12 11:50:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626090620000|2021-07-12 11:50:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1626090630000|2021-07-12 11:50:30|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1626090660000|2021-07-12 11:51:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15707.4|15703.4|3
1626090670000|2021-07-12 11:51:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626090680000|2021-07-12 11:51:20|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626090690000|2021-07-12 11:51:30|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|2
1626090700000|2021-07-12 11:51:40|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626090710000|2021-07-12 11:51:50|15703.9|15699.9|15702.9|15698.9|15703.9|15699.9|15702.9|15698.9|5
1626090720000|2021-07-12 11:52:00|15704.4|15700.4|15702.9|15698.9|15704.4|15700.4|15702.9|15698.9|2
1626090740000|2021-07-12 11:52:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1626090760000|2021-07-12 11:52:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|3
1626090770000|2021-07-12 11:52:50|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626090780000|2021-07-12 11:53:00|15697.4|15693.4|15700.4|15696.4|15700.4|15696.4|15697.4|15693.4|2
1626090800000|2021-07-12 11:53:20|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|1
1626090810000|2021-07-12 11:53:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|2
1626090820000|2021-07-12 11:53:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|2
1626090830000|2021-07-12 11:53:50|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1626090840000|2021-07-12 11:54:00|15697.4|15693.4|15698.4|15694.4|15698.4|15694.4|15697.4|15693.4|4
1626090850000|2021-07-12 11:54:10|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|4
1626090870000|2021-07-12 11:54:30|15697.9|15693.9|15697.4|15693.4|15697.9|15693.9|15697.4|15693.4|2
1626090880000|2021-07-12 11:54:40|||||||||1
1626090890000|2021-07-12 11:54:50|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626090900000|2021-07-12 11:55:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626090910000|2021-07-12 11:55:10|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|1
1626090930000|2021-07-12 11:55:30|||||||||1
1626090950000|2021-07-12 11:55:50|||||||||1
1626090960000|2021-07-12 11:56:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|1
1626090970000|2021-07-12 11:56:10|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1626090980000|2021-07-12 11:56:20|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|15693.9|15689.9|1
1626090990000|2021-07-12 11:56:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626091010000|2021-07-12 11:56:50|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|2
1626091020000|2021-07-12 11:57:00|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|15696.9|15692.9|4
1626091030000|2021-07-12 11:57:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626091040000|2021-07-12 11:57:20|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|4
1626091060000|2021-07-12 11:57:40|15695.4|15691.4|15694.9|15690.9|15695.4|15691.4|15694.9|15690.9|4
1626091070000|2021-07-12 11:57:50|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1626091080000|2021-07-12 11:58:00|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|4
1626091100000|2021-07-12 11:58:20|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|3
1626091130000|2021-07-12 11:58:50|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626091140000|2021-07-12 11:59:00|15696.9|15692.9|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|2
1626091160000|2021-07-12 11:59:20|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|3
1626091170000|2021-07-12 11:59:30|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|1
1626091200000|2021-07-12 12:00:00|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|3
1626091220000|2021-07-12 12:00:20|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1626091250000|2021-07-12 12:00:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1626091300000|2021-07-12 12:01:40|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|2
1626091310000|2021-07-12 12:01:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|3
1626091320000|2021-07-12 12:02:00|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1626091330000|2021-07-12 12:02:10|15702.9|15698.9|15701.9|15697.9|15702.9|15698.9|15701.9|15697.9|3
1626091340000|2021-07-12 12:02:20|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1626091360000|2021-07-12 12:02:40|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1626091420000|2021-07-12 12:03:40|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626091440000|2021-07-12 12:04:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1626091480000|2021-07-12 12:04:40|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1626091510000|2021-07-12 12:05:10|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|2
1626091520000|2021-07-12 12:05:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1626091530000|2021-07-12 12:05:30|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1626091560000|2021-07-12 12:06:00|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626091570000|2021-07-12 12:06:10|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1626091620000|2021-07-12 12:07:00|15704.4|15700.4|15704.9|15700.9|15704.9|15700.9|15704.4|15700.4|3
1626091660000|2021-07-12 12:07:40|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1626091690000|2021-07-12 12:08:10|15708.4|15704.4|15707.9|15703.9|15708.4|15704.4|15707.9|15703.9|3
1626091710000|2021-07-12 12:08:30|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1626091720000|2021-07-12 12:08:40|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1626091750000|2021-07-12 12:09:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|4
1626091760000|2021-07-12 12:09:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626091780000|2021-07-12 12:09:40|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626091810000|2021-07-12 12:10:10|||||||||1
1626091820000|2021-07-12 12:10:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626091840000|2021-07-12 12:10:40|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1626091860000|2021-07-12 12:11:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626091900000|2021-07-12 12:11:40|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626091920000|2021-07-12 12:12:00|15709.9|15705.9|15709.4|15705.4|15709.9|15705.9|15709.4|15705.4|2
1626091940000|2021-07-12 12:12:20|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1626091970000|2021-07-12 12:12:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626091980000|2021-07-12 12:13:00|15711.9|15707.9|15710.9|15706.9|15711.9|15707.9|15710.9|15706.9|2
1626092010000|2021-07-12 12:13:30|||||||||2
1626092040000|2021-07-12 12:14:00|15712.4|15708.4|15711.9|15707.9|15712.4|15708.4|15711.9|15707.9|2
1626092050000|2021-07-12 12:14:10|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1626092060000|2021-07-12 12:14:20|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1626092070000|2021-07-12 12:14:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|4
1626092080000|2021-07-12 12:14:40|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|3
1626092090000|2021-07-12 12:14:50|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|1
1626092100000|2021-07-12 12:15:00|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|20
1626092120000|2021-07-12 12:15:20|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|3
1626092140000|2021-07-12 12:15:40|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|1
1626092170000|2021-07-12 12:16:10|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|1
1626092180000|2021-07-12 12:16:20|15714.4|15710.4|15713.9|15709.9|15714.4|15710.4|15713.9|15709.9|5
1626092190000|2021-07-12 12:16:30|||||||||4
1626092230000|2021-07-12 12:17:10|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1626092260000|2021-07-12 12:17:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626092290000|2021-07-12 12:18:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1626092320000|2021-07-12 12:18:40|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|2
1626092340000|2021-07-12 12:19:00|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|13
1626092360000|2021-07-12 12:19:20|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|1
1626092370000|2021-07-12 12:19:30|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626092410000|2021-07-12 12:20:10|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|18
1626092420000|2021-07-12 12:20:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|2
1626092440000|2021-07-12 12:20:40|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626092450000|2021-07-12 12:20:50|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|2
1626092460000|2021-07-12 12:21:00|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1626092470000|2021-07-12 12:21:10|15718.9|15714.9|15719.9|15715.9|15719.9|15715.9|15718.9|15714.9|6
1626092480000|2021-07-12 12:21:20|15719.4|15715.4|15718.9|15714.9|15719.4|15715.4|15718.9|15714.9|3
1626092490000|2021-07-12 12:21:30|15718.4|15714.4|15719.9|15715.9|15719.9|15715.9|15718.4|15714.4|2
1626092520000|2021-07-12 12:22:00|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1
1626092530000|2021-07-12 12:22:10|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1626092540000|2021-07-12 12:22:20|||||||||8
1626092550000|2021-07-12 12:22:30|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1626092560000|2021-07-12 12:22:40|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|5
1626092570000|2021-07-12 12:22:50|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|6
1626092580000|2021-07-12 12:23:00|15720.9|15716.9|15719.9|15715.9|15720.9|15716.9|15719.9|15715.9|40
1626092590000|2021-07-12 12:23:10|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|4
1626092610000|2021-07-12 12:23:30|15721.9|15717.9|15720.9|15716.9|15721.9|15717.9|15720.9|15716.9|3
1626092620000|2021-07-12 12:23:40|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|2
1626092630000|2021-07-12 12:23:50|||||||||1
1626092650000|2021-07-12 12:24:10|||||||||2
1626092660000|2021-07-12 12:24:20|||||||||1
1626092680000|2021-07-12 12:24:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1626092690000|2021-07-12 12:24:50|15719.4|15715.4|15717.9|15713.9|15719.4|15715.4|15717.9|15713.9|4
1626092740000|2021-07-12 12:25:40|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|2
1626092770000|2021-07-12 12:26:10|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626092820000|2021-07-12 12:27:00|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626092940000|2021-07-12 12:29:00|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1626092980000|2021-07-12 12:29:40|||||||||1
1626092990000|2021-07-12 12:29:50|15718.4|15714.4|15716.9|15712.9|15718.4|15714.4|15716.9|15712.9|2
1626093000000|2021-07-12 12:30:00|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626093020000|2021-07-12 12:30:20|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1626093030000|2021-07-12 12:30:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626093050000|2021-07-12 12:30:50|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1626093060000|2021-07-12 12:31:00|||||||||1
1626093070000|2021-07-12 12:31:10|||||||||1
1626093090000|2021-07-12 12:31:30|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1626093120000|2021-07-12 12:32:00|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|3
1626093140000|2021-07-12 12:32:20|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1626093160000|2021-07-12 12:32:40|||||||||1
1626093210000|2021-07-12 12:33:30|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|3
1626093240000|2021-07-12 12:34:00|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1626093260000|2021-07-12 12:34:20|15722.9|15718.9|15723.9|15719.9|15723.9|15719.9|15722.9|15718.9|20
1626093280000|2021-07-12 12:34:40|||||||||1
1626093290000|2021-07-12 12:34:50|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|1
1626093300000|2021-07-12 12:35:00|15724.9|15720.9|15726.4|15722.4|15726.4|15722.4|15724.9|15720.9|3
1626093360000|2021-07-12 12:36:00|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1626093370000|2021-07-12 12:36:10|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|1
1626093390000|2021-07-12 12:36:30|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1626093410000|2021-07-12 12:36:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1626093420000|2021-07-12 12:37:00|15724.9|15720.9|15722.4|15718.4|15724.9|15720.9|15722.4|15718.4|8
1626093540000|2021-07-12 12:39:00|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|10
1626093590000|2021-07-12 12:39:50|||||||||1
1626093650000|2021-07-12 12:40:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|2
1626093690000|2021-07-12 12:41:30|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1626093700000|2021-07-12 12:41:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|1
1626093710000|2021-07-12 12:41:50|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|5
1626093720000|2021-07-12 12:42:00|||||||||4
1626093740000|2021-07-12 12:42:20|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1626093760000|2021-07-12 12:42:40|15732.4|15728.4|15731.4|15727.4|15732.4|15728.4|15731.4|15727.4|7
1626093770000|2021-07-12 12:42:50|||||||||1
1626093780000|2021-07-12 12:43:00|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|3
1626093790000|2021-07-12 12:43:10|||||||||1
1626093800000|2021-07-12 12:43:20|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626093830000|2021-07-12 12:43:50|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626093840000|2021-07-12 12:44:00|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|1
1626093870000|2021-07-12 12:44:30|||||||||1
1626093900000|2021-07-12 12:45:00|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626093910000|2021-07-12 12:45:10|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|1
1626093960000|2021-07-12 12:46:00|15728.9|15724.9|15728.4|15724.4|15728.9|15724.9|15728.4|15724.4|2
1626093980000|2021-07-12 12:46:20|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1626093990000|2021-07-12 12:46:30|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|3
1626094000000|2021-07-12 12:46:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1626094010000|2021-07-12 12:46:50|||||||||3
1626094080000|2021-07-12 12:48:00|||||||||2
1626094090000|2021-07-12 12:48:10|||||||||2
1626094130000|2021-07-12 12:48:50|15729.9|15725.9|15728.4|15724.4|15729.9|15725.9|15728.4|15724.4|2
1626094160000|2021-07-12 12:49:20|||||||||1
1626094200000|2021-07-12 12:50:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626094220000|2021-07-12 12:50:20|15726.9|15722.9|15723.9|15719.9|15726.9|15722.9|15723.9|15719.9|10
1626094310000|2021-07-12 12:51:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1626094340000|2021-07-12 12:52:20|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|1
1626094390000|2021-07-12 12:53:10|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|1
1626094400000|2021-07-12 12:53:20|||||||||1
1626094420000|2021-07-12 12:53:40|||||||||2
1626094470000|2021-07-12 12:54:30|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|1
1626094490000|2021-07-12 12:54:50|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|3
1626094510000|2021-07-12 12:55:10|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|1
1626094540000|2021-07-12 12:55:40|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|11
1626094550000|2021-07-12 12:55:50|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|2
1626094580000|2021-07-12 12:56:20|15727.4|15723.4|15728.4|15724.4|15728.4|15724.4|15727.4|15723.4|3
1626094590000|2021-07-12 12:56:30|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626094600000|2021-07-12 12:56:40|||||||||1
1626094610000|2021-07-12 12:56:50|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626094620000|2021-07-12 12:57:00|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626094680000|2021-07-12 12:58:00|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1626094700000|2021-07-12 12:58:20|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|2
1626094710000|2021-07-12 12:58:30|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|16
1626094720000|2021-07-12 12:58:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1626094730000|2021-07-12 12:58:50|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626094740000|2021-07-12 12:59:00|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15735.9|15731.9|2
1626094750000|2021-07-12 12:59:10|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626094780000|2021-07-12 12:59:40|15735.4|15731.4|15735.9|15731.9|15735.9|15731.9|15735.4|15731.4|12
1626094790000|2021-07-12 12:59:50|||||||||1
1626094800000|2021-07-12 13:00:00|15736.4|15732.4|15737.4|15733.4|15737.4|15733.4|15736.4|15732.4|2
1626094810000|2021-07-12 13:00:10|15736.4|15732.4|15735.4|15731.4|15736.4|15732.4|15735.4|15731.4|2
1626094830000|2021-07-12 13:00:30|||||||||1
1626094840000|2021-07-12 13:00:40|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626094850000|2021-07-12 13:00:50|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|1
1626094860000|2021-07-12 13:01:00|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626094870000|2021-07-12 13:01:10|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|1
1626094890000|2021-07-12 13:01:30|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|1
1626094900000|2021-07-12 13:01:40|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1626094910000|2021-07-12 13:01:50|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1626094920000|2021-07-12 13:02:00|15729.9|15725.9|15730.4|15726.4|15730.4|15726.4|15729.9|15725.9|4
1626094940000|2021-07-12 13:02:20|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626094960000|2021-07-12 13:02:40|15731.9|15727.9|15730.4|15726.4|15731.9|15727.9|15730.4|15726.4|4
1626094980000|2021-07-12 13:03:00|15729.4|15725.4|15728.9|15724.9|15730.4|15726.4|15728.9|15724.9|4
1626095000000|2021-07-12 13:03:20|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626095020000|2021-07-12 13:03:40|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1626095030000|2021-07-12 13:03:50|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|3
1626095040000|2021-07-12 13:04:00|15728.4|15724.4|15727.9|15723.9|15728.4|15724.4|15727.9|15723.9|3
1626095050000|2021-07-12 13:04:10|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626095060000|2021-07-12 13:04:20|15727.9|15723.9|15727.4|15723.4|15727.9|15723.9|15727.4|15723.4|2
1626095070000|2021-07-12 13:04:30|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|2
1626095080000|2021-07-12 13:04:40|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|1
1626095100000|2021-07-12 13:05:00|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626095110000|2021-07-12 13:05:10|||||||||3
1626095140000|2021-07-12 13:05:40|||||||||2
1626095150000|2021-07-12 13:05:50|15729.9|15725.9|15730.4|15726.4|15730.4|15726.4|15729.9|15725.9|3
1626095160000|2021-07-12 13:06:00|15730.9|15726.9|15729.4|15725.4|15730.9|15726.9|15729.4|15725.4|4
1626095190000|2021-07-12 13:06:30|15728.4|15724.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|5
1626095200000|2021-07-12 13:06:40|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626095220000|2021-07-12 13:07:00|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|4
1626095260000|2021-07-12 13:07:40|15728.9|15724.9|15727.4|15723.4|15728.9|15724.9|15727.4|15723.4|3
1626095270000|2021-07-12 13:07:50|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|3
1626095280000|2021-07-12 13:08:00|15727.4|15723.4|15725.9|15721.9|15727.4|15723.4|15725.9|15721.9|2
1626095300000|2021-07-12 13:08:20|15727.4|15723.4|15726.4|15722.4|15727.4|15723.4|15726.4|15722.4|3
1626095320000|2021-07-12 13:08:40|||||||||1
1626095340000|2021-07-12 13:09:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626095360000|2021-07-12 13:09:20|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|1
1626095380000|2021-07-12 13:09:40|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|1
1626095470000|2021-07-12 13:11:10|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626095510000|2021-07-12 13:11:50|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|3
1626095540000|2021-07-12 13:12:20|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|3
1626095550000|2021-07-12 13:12:30|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|2
1626095590000|2021-07-12 13:13:10|15726.9|15722.9|15726.4|15722.4|15726.9|15722.9|15726.4|15722.4|5
1626095630000|2021-07-12 13:13:50|||||||||1
1626095670000|2021-07-12 13:14:30|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|1
1626095690000|2021-07-12 13:14:50|||||||||1
1626095720000|2021-07-12 13:15:20|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626095750000|2021-07-12 13:15:50|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|1
1626095760000|2021-07-12 13:16:00|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1626095790000|2021-07-12 13:16:30|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|2
1626095800000|2021-07-12 13:16:40|||||||||1
1626095810000|2021-07-12 13:16:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1626095820000|2021-07-12 13:17:00|15726.9|15722.9|15725.9|15721.9|15726.9|15722.9|15725.9|15721.9|2
1626095830000|2021-07-12 13:17:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1626095850000|2021-07-12 13:17:30|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|1
1626095870000|2021-07-12 13:17:50|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626095890000|2021-07-12 13:18:10|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|2
1626095900000|2021-07-12 13:18:20|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1626095910000|2021-07-12 13:18:30|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|2
1626095920000|2021-07-12 13:18:40|||||||||1
1626095930000|2021-07-12 13:18:50|||||||||4
1626095940000|2021-07-12 13:19:00|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|3
1626095960000|2021-07-12 13:19:20|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|1
1626096040000|2021-07-12 13:20:40|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|1
1626096090000|2021-07-12 13:21:30|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1626096120000|2021-07-12 13:22:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626096140000|2021-07-12 13:22:20|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|2
1626096180000|2021-07-12 13:23:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626096220000|2021-07-12 13:23:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|1
1626096230000|2021-07-12 13:23:50|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626096240000|2021-07-12 13:24:00|||||||||1
1626096270000|2021-07-12 13:24:30|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|1
1626096300000|2021-07-12 13:25:00|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|2
1626096320000|2021-07-12 13:25:20|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1626096330000|2021-07-12 13:25:30|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626096340000|2021-07-12 13:25:40|||||||||1
1626096360000|2021-07-12 13:26:00|15730.9|15726.9|15731.9|15727.9|15731.9|15727.9|15730.9|15726.9|10
1626096370000|2021-07-12 13:26:10|||||||||1
1626096380000|2021-07-12 13:26:20|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|1
1626096390000|2021-07-12 13:26:30|||||||||1
1626096410000|2021-07-12 13:26:50|15733.9|15729.9|15735.4|15731.4|15735.4|15731.4|15733.9|15729.9|11
1626096420000|2021-07-12 13:27:00|15734.9|15730.9|15734.4|15730.4|15734.9|15730.9|15734.4|15730.4|3
1626096440000|2021-07-12 13:27:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|2
1626096460000|2021-07-12 13:27:40|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626096480000|2021-07-12 13:28:00|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626096490000|2021-07-12 13:28:10|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626096510000|2021-07-12 13:28:30|||||||||2
1626096530000|2021-07-12 13:28:50|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626096540000|2021-07-12 13:29:00|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|4
1626096590000|2021-07-12 13:29:50|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|2
1626096600000|2021-07-12 13:30:00|15735.4|15731.4|15733.4|15729.4|15735.4|15731.4|15733.4|15729.4|9
1626096610000|2021-07-12 13:30:10|15732.9|15728.9|15733.4|15729.4|15734.4|15730.4|15732.9|15728.9|7
1626096620000|2021-07-12 13:30:20|15732.9|15728.9|15733.4|15729.4|15733.4|15729.4|15732.9|15728.9|7
1626096630000|2021-07-12 13:30:30|15733.9|15729.9|15730.9|15726.9|15733.9|15729.9|15730.9|15726.9|5
1626096640000|2021-07-12 13:30:40|15732.9|15728.9|15731.4|15727.4|15732.9|15728.9|15731.4|15727.4|4
1626096650000|2021-07-12 13:30:50|15730.4|15726.4|15731.9|15727.9|15731.9|15727.9|15730.4|15726.4|4
1626096660000|2021-07-12 13:31:00|15732.4|15728.4|15731.4|15727.4|15732.4|15728.4|15731.4|15727.4|3
1626096670000|2021-07-12 13:31:10|15734.4|15730.4|15733.4|15729.4|15734.4|15730.4|15733.4|15729.4|2
1626096680000|2021-07-12 13:31:20|15732.9|15728.9|15731.4|15727.4|15732.9|15728.9|15731.4|15727.4|4
1626096690000|2021-07-12 13:31:30|15730.4|15726.4|15729.9|15725.9|15730.9|15726.9|15729.4|15725.4|15
1626096700000|2021-07-12 13:31:40|15729.4|15725.4|15727.4|15723.4|15729.4|15725.4|15726.9|15722.9|12
1626096710000|2021-07-12 13:31:50|15728.4|15724.4|15730.4|15726.4|15730.9|15726.9|15728.4|15724.4|26
1626096720000|2021-07-12 13:32:00|15730.9|15726.9|15734.4|15730.4|15734.4|15730.4|15730.9|15726.9|36
1626096730000|2021-07-12 13:32:10|15735.9|15731.9|15728.4|15724.4|15735.9|15731.9|15728.4|15724.4|22
1626096740000|2021-07-12 13:32:20|15731.4|15727.4|15731.4|15727.4|15732.4|15728.4|15731.4|15727.4|20
1626096750000|2021-07-12 13:32:30|15732.4|15728.4|15731.9|15727.9|15732.9|15728.9|15731.9|15727.9|17
1626096760000|2021-07-12 13:32:40|15732.4|15728.4|15731.4|15727.4|15732.4|15728.4|15731.4|15727.4|4
1626096770000|2021-07-12 13:32:50|15734.9|15730.9|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|2
1626096780000|2021-07-12 13:33:00|15735.9|15731.9|15737.4|15733.4|15737.4|15733.4|15735.9|15731.9|14
1626096790000|2021-07-12 13:33:10|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626096800000|2021-07-12 13:33:20|15737.4|15733.4|15735.9|15731.9|15737.4|15733.4|15735.9|15731.9|4
1626096810000|2021-07-12 13:33:30|15735.4|15731.4|15736.9|15732.9|15736.9|15732.9|15735.4|15731.4|5
1626096820000|2021-07-12 13:33:40|15734.9|15730.9|15733.9|15729.9|15734.9|15730.9|15733.4|15729.4|4
1626096830000|2021-07-12 13:33:50|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1626096840000|2021-07-12 13:34:00|15731.4|15727.4|15731.9|15727.9|15731.9|15727.9|15731.4|15727.4|3
1626096850000|2021-07-12 13:34:10|15731.4|15727.4|15730.9|15726.9|15731.9|15727.9|15730.9|15726.9|7
1626096860000|2021-07-12 13:34:20|15730.4|15726.4|15731.4|15727.4|15731.4|15727.4|15730.4|15726.4|3
1626096870000|2021-07-12 13:34:30|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1626096880000|2021-07-12 13:34:40|15731.9|15727.9|15731.9|15727.9|15732.9|15728.9|15731.9|15727.9|4
1626096890000|2021-07-12 13:34:50|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|3
1626096900000|2021-07-12 13:35:00|15730.9|15726.9|15731.4|15727.4|15731.4|15727.4|15730.9|15726.9|3
1626096920000|2021-07-12 13:35:20|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626096940000|2021-07-12 13:35:40|15738.9|15734.9|15738.4|15734.4|15738.9|15734.9|15738.4|15734.4|12
1626096950000|2021-07-12 13:35:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|6
1626096960000|2021-07-12 13:36:00|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15738.4|15734.4|2
1626096970000|2021-07-12 13:36:10|15737.4|15733.4|15734.9|15730.9|15737.4|15733.4|15734.9|15730.9|4
1626096980000|2021-07-12 13:36:20|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15734.9|15730.9|11
1626096990000|2021-07-12 13:36:30|15734.9|15730.9|15735.9|15731.9|15735.9|15731.9|15734.9|15730.9|3
1626097000000|2021-07-12 13:36:40|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1626097010000|2021-07-12 13:36:50|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|2
1626097020000|2021-07-12 13:37:00|15740.9|15736.9|15739.4|15735.4|15740.9|15736.9|15739.4|15735.4|4
1626097040000|2021-07-12 13:37:20|15738.4|15734.4|15737.4|15733.4|15738.4|15734.4|15737.4|15733.4|6
1626097050000|2021-07-12 13:37:30|15736.9|15732.9|15736.9|15732.9|15737.4|15733.4|15736.9|15732.9|3
1626097060000|2021-07-12 13:37:40|15735.4|15731.4|15735.9|15731.9|15736.9|15732.9|15735.4|15731.4|3
1626097070000|2021-07-12 13:37:50|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15735.9|15731.9|2
1626097080000|2021-07-12 13:38:00|15735.4|15731.4|15733.4|15729.4|15735.4|15731.4|15733.4|15729.4|10
1626097090000|2021-07-12 13:38:10|15734.4|15730.4|15734.9|15730.9|15734.9|15730.9|15734.4|15730.4|3
1626097100000|2021-07-12 13:38:20|15733.9|15729.9|15732.4|15728.4|15733.9|15729.9|15732.4|15728.4|6
1626097110000|2021-07-12 13:38:30|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|1
1626097120000|2021-07-12 13:38:40|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|1
1626097130000|2021-07-12 13:38:50|15730.4|15726.4|15728.9|15724.9|15730.4|15726.4|15728.9|15724.9|6
1626097140000|2021-07-12 13:39:00|15730.9|15726.9|15729.4|15725.4|15730.9|15726.9|15729.4|15725.4|8
1626097150000|2021-07-12 13:39:10|15727.9|15723.9|15724.9|15720.9|15727.9|15723.9|15724.9|15720.9|9
1626097160000|2021-07-12 13:39:20|15725.4|15721.4|15725.4|15721.4|15726.4|15722.4|15725.4|15721.4|9
1626097180000|2021-07-12 13:39:40|15724.9|15720.9|15726.4|15722.4|15726.4|15722.4|15724.9|15720.9|3
1626097190000|2021-07-12 13:39:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1626097200000|2021-07-12 13:40:00|15725.9|15721.9|15726.4|15722.4|15727.4|15723.4|15725.9|15721.9|8
1626097210000|2021-07-12 13:40:10|15725.4|15721.4|15724.9|15720.9|15725.4|15721.4|15724.9|15720.9|8
1626097220000|2021-07-12 13:40:20|15724.4|15720.4|15722.9|15718.9|15724.4|15720.4|15722.9|15718.9|5
1626097250000|2021-07-12 13:40:50|15721.9|15717.9|15722.4|15718.4|15722.4|15718.4|15721.9|15717.9|9
1626097260000|2021-07-12 13:41:00|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1626097280000|2021-07-12 13:41:20|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|4
1626097300000|2021-07-12 13:41:40|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|3
1626097310000|2021-07-12 13:41:50|15729.4|15725.4|15728.4|15724.4|15729.4|15725.4|15728.4|15724.4|3
1626097320000|2021-07-12 13:42:00|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626097330000|2021-07-12 13:42:10|15728.9|15724.9|15727.9|15723.9|15728.9|15724.9|15727.9|15723.9|2
1626097340000|2021-07-12 13:42:20|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|1
1626097350000|2021-07-12 13:42:30|15728.4|15724.4|15728.9|15724.9|15728.9|15724.9|15728.4|15724.4|3
1626097360000|2021-07-12 13:42:40|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|2
1626097370000|2021-07-12 13:42:50|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|2
1626097380000|2021-07-12 13:43:00|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.4|15727.4|4
1626097400000|2021-07-12 13:43:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626097420000|2021-07-12 13:43:40|15735.4|15731.4|15734.9|15730.9|15735.4|15731.4|15734.9|15730.9|2
1626097430000|2021-07-12 13:43:50|15735.9|15731.9|15734.9|15730.9|15735.9|15731.9|15734.9|15730.9|2
1626097440000|2021-07-12 13:44:00|15736.4|15732.4|15735.4|15731.4|15736.4|15732.4|15735.4|15731.4|4
1626097470000|2021-07-12 13:44:30|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|3
1626097480000|2021-07-12 13:44:40|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|5
1626097490000|2021-07-12 13:44:50|||||||||8
1626097500000|2021-07-12 13:45:00|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|1
1626097510000|2021-07-12 13:45:10|15741.4|15737.4|15740.9|15736.9|15741.4|15737.4|15740.9|15736.9|4
1626097520000|2021-07-12 13:45:20|15740.4|15736.4|15740.9|15736.9|15740.9|15736.9|15740.4|15736.4|3
1626097530000|2021-07-12 13:45:30|15739.9|15735.9|15738.9|15734.9|15739.9|15735.9|15738.9|15734.9|3
1626097540000|2021-07-12 13:45:40|15738.4|15734.4|15740.9|15736.9|15740.9|15736.9|15738.4|15734.4|2
1626097550000|2021-07-12 13:45:50|15741.4|15737.4|15740.4|15736.4|15741.4|15737.4|15740.4|15736.4|3
1626097560000|2021-07-12 13:46:00|15740.9|15736.9|15742.9|15738.9|15742.9|15738.9|15740.9|15736.9|35
1626097570000|2021-07-12 13:46:10|15743.4|15739.4|15746.4|15742.4|15746.4|15742.4|15743.4|15739.4|10
1626097580000|2021-07-12 13:46:20|15746.9|15742.9|15747.9|15743.9|15747.9|15743.9|15746.9|15742.9|9
1626097590000|2021-07-12 13:46:30|15747.4|15743.4|15745.4|15741.4|15747.4|15743.4|15745.4|15741.4|12
1626097600000|2021-07-12 13:46:40|15745.9|15741.9|15744.9|15740.9|15745.9|15741.9|15744.9|15740.9|3
1626097620000|2021-07-12 13:47:00|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|1
1626097640000|2021-07-12 13:47:20|||||||||1
1626097650000|2021-07-12 13:47:30|||||||||2
1626097660000|2021-07-12 13:47:40|15745.9|15741.9|15746.9|15742.9|15746.9|15742.9|15745.9|15741.9|11
1626097670000|2021-07-12 13:47:50|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|3
1626097680000|2021-07-12 13:48:00|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|1
1626097710000|2021-07-12 13:48:30|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|1
1626097730000|2021-07-12 13:48:50|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|2
1626097740000|2021-07-12 13:49:00|15741.9|15737.9|15740.9|15736.9|15741.9|15737.9|15740.9|15736.9|4
1626097770000|2021-07-12 13:49:30|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|10
1626097780000|2021-07-12 13:49:40|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|1
1626097790000|2021-07-12 13:49:50|15739.4|15735.4|15738.9|15734.9|15739.4|15735.4|15738.9|15734.9|5
1626097800000|2021-07-12 13:50:00|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|15739.9|15735.9|4
1626097810000|2021-07-12 13:50:10|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|3
1626097820000|2021-07-12 13:50:20|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|15740.4|15736.4|2
1626097830000|2021-07-12 13:50:30|15738.9|15734.9|15739.4|15735.4|15739.4|15735.4|15738.9|15734.9|7
1626097840000|2021-07-12 13:50:40|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|1
1626097860000|2021-07-12 13:51:00|15738.4|15734.4|15735.9|15731.9|15738.4|15734.4|15735.9|15731.9|2
1626097880000|2021-07-12 13:51:20|15734.9|15730.9|15735.9|15731.9|15735.9|15731.9|15734.9|15730.9|7
1626097890000|2021-07-12 13:51:30|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626097910000|2021-07-12 13:51:50|||||||||1
1626097920000|2021-07-12 13:52:00|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|1
1626097940000|2021-07-12 13:52:20|15742.4|15738.4|15742.9|15738.9|15742.9|15738.9|15742.4|15738.4|3
1626097950000|2021-07-12 13:52:30|15742.4|15738.4|15741.9|15737.9|15742.4|15738.4|15741.9|15737.9|5
1626097960000|2021-07-12 13:52:40|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|1
1626097970000|2021-07-12 13:52:50|15744.4|15740.4|15743.4|15739.4|15744.4|15740.4|15743.4|15739.4|2
1626097980000|2021-07-12 13:53:00|15744.4|15740.4|15744.9|15740.9|15744.9|15740.9|15744.4|15740.4|3
1626098010000|2021-07-12 13:53:30|15740.4|15736.4|15743.9|15739.9|15743.9|15739.9|15740.4|15736.4|15
1626098020000|2021-07-12 13:53:40|15743.4|15739.4|15742.9|15738.9|15743.4|15739.4|15742.9|15738.9|6
1626098040000|2021-07-12 13:54:00|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|1
1626098050000|2021-07-12 13:54:10|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|12
1626098060000|2021-07-12 13:54:20|15746.4|15742.4|15746.9|15742.9|15746.9|15742.9|15746.4|15742.4|3
1626098070000|2021-07-12 13:54:30|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|15747.9|15743.9|3
1626098100000|2021-07-12 13:55:00|15748.9|15744.9|15749.9|15745.9|15749.9|15745.9|15748.9|15744.9|26
1626098110000|2021-07-12 13:55:10|15748.4|15744.4|15747.4|15743.4|15748.4|15744.4|15747.4|15743.4|11
1626098160000|2021-07-12 13:56:00|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|1
1626098170000|2021-07-12 13:56:10|15744.9|15740.9|15744.4|15740.4|15744.9|15740.9|15744.4|15740.4|2
1626098180000|2021-07-12 13:56:20|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|1
1626098190000|2021-07-12 13:56:30|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|3
1626098200000|2021-07-12 13:56:40|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.4|15740.4|13
1626098210000|2021-07-12 13:56:50|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|5
1626098220000|2021-07-12 13:57:00|15742.9|15738.9|15743.9|15739.9|15743.9|15739.9|15742.9|15738.9|5
1626098250000|2021-07-12 13:57:30|15746.4|15742.4|15745.9|15741.9|15746.4|15742.4|15745.9|15741.9|7
1626098260000|2021-07-12 13:57:40|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|1
1626098280000|2021-07-12 13:58:00|15742.9|15738.9|15743.4|15739.4|15743.4|15739.4|15742.9|15738.9|3
1626098290000|2021-07-12 13:58:10|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|1
1626098300000|2021-07-12 13:58:20|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|1
1626098330000|2021-07-12 13:58:50|||||||||4
1626098340000|2021-07-12 13:59:00|15743.9|15739.9|15742.4|15738.4|15743.9|15739.9|15742.4|15738.4|3
1626098350000|2021-07-12 13:59:10|||||||||3
1626098370000|2021-07-12 13:59:30|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|1
1626098380000|2021-07-12 13:59:40|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|2
1626098390000|2021-07-12 13:59:50|15744.9|15740.9|15743.9|15739.9|15744.9|15740.9|15743.9|15739.9|8
1626098400000|2021-07-12 14:00:00|15744.9|15740.9|15743.4|15739.4|15744.9|15740.9|15743.4|15739.4|5
1626098410000|2021-07-12 14:00:10|15741.9|15737.9|15741.4|15737.4|15741.9|15737.9|15741.4|15737.4|12
1626098420000|2021-07-12 14:00:20|15740.4|15736.4|15739.4|15735.4|15740.4|15736.4|15739.4|15735.4|8
1626098440000|2021-07-12 14:00:40|15739.9|15735.9|15738.4|15734.4|15739.9|15735.9|15738.4|15734.4|14
1626098450000|2021-07-12 14:00:50|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|4
1626098460000|2021-07-12 14:01:00|15736.4|15732.4|15734.4|15730.4|15737.4|15733.4|15734.4|15730.4|14
1626098470000|2021-07-12 14:01:10|15734.9|15730.9|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|7
1626098480000|2021-07-12 14:01:20|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626098490000|2021-07-12 14:01:30|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15732.9|15728.9|16
1626098500000|2021-07-12 14:01:40|15733.4|15729.4|15732.9|15728.9|15733.4|15729.4|15732.9|15728.9|5
1626098510000|2021-07-12 14:01:50|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|2
1626098520000|2021-07-12 14:02:00|15735.9|15731.9|15733.4|15729.4|15736.4|15732.4|15733.4|15729.4|3
1626098540000|2021-07-12 14:02:20|15737.4|15733.4|15737.9|15733.9|15737.9|15733.9|15737.4|15733.4|5
1626098560000|2021-07-12 14:02:40|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1626098580000|2021-07-12 14:03:00|15739.4|15735.4|15737.4|15733.4|15740.9|15736.9|15737.4|15733.4|3
1626098600000|2021-07-12 14:03:20|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1626098620000|2021-07-12 14:03:40|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626098640000|2021-07-12 14:04:00|15735.4|15731.4|15735.9|15731.9|15735.9|15731.9|15734.4|15730.4|4
1626098660000|2021-07-12 14:04:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626098680000|2021-07-12 14:04:40|15732.9|15728.9|15735.4|15731.4|15735.4|15731.4|15732.9|15728.9|5
1626098690000|2021-07-12 14:04:50|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|3
1626098700000|2021-07-12 14:05:00|15736.9|15732.9|15734.9|15730.9|15736.9|15732.9|15734.9|15730.9|22
1626098710000|2021-07-12 14:05:10|15733.9|15729.9|15732.4|15728.4|15733.9|15729.9|15732.4|15728.4|3
1626098720000|2021-07-12 14:05:20|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|5
1626098730000|2021-07-12 14:05:30|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|1
1626098740000|2021-07-12 14:05:40|15732.4|15728.4|15732.9|15728.9|15732.9|15728.9|15732.4|15728.4|4
1626098750000|2021-07-12 14:05:50|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|3
1626098760000|2021-07-12 14:06:00|15732.4|15728.4|15731.9|15727.9|15732.4|15728.4|15731.9|15727.9|3
1626098770000|2021-07-12 14:06:10|||||||||1
1626098780000|2021-07-12 14:06:20|15733.9|15729.9|15734.9|15730.9|15734.9|15730.9|15733.9|15729.9|3
1626098790000|2021-07-12 14:06:30|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|4
1626098800000|2021-07-12 14:06:40|15735.9|15731.9|15735.4|15731.4|15736.4|15732.4|15735.4|15731.4|9
1626098810000|2021-07-12 14:06:50|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1626098820000|2021-07-12 14:07:00|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1626098830000|2021-07-12 14:07:10|15738.4|15734.4|15737.4|15733.4|15738.4|15734.4|15737.4|15733.4|5
1626098850000|2021-07-12 14:07:30|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|4
1626098860000|2021-07-12 14:07:40|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|5
1626098870000|2021-07-12 14:07:50|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626098880000|2021-07-12 14:08:00|15738.9|15734.9|15739.9|15735.9|15739.9|15735.9|15738.9|15734.9|2
1626098890000|2021-07-12 14:08:10|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|1
1626098910000|2021-07-12 14:08:30|15739.4|15735.4|15739.9|15735.9|15739.9|15735.9|15739.4|15735.4|4
1626098920000|2021-07-12 14:08:40|15739.4|15735.4|15738.4|15734.4|15739.4|15735.4|15738.4|15734.4|3
1626098930000|2021-07-12 14:08:50|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|1
1626098940000|2021-07-12 14:09:00|15740.9|15736.9|15738.4|15734.4|15740.9|15736.9|15738.4|15734.4|2
1626098960000|2021-07-12 14:09:20|15737.4|15733.4|15736.9|15732.9|15737.4|15733.4|15736.9|15732.9|3
1626098970000|2021-07-12 14:09:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1626098980000|2021-07-12 14:09:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1626099000000|2021-07-12 14:10:00|15735.9|15731.9|15735.9|15731.9|15736.9|15732.9|15735.9|15731.9|3
1626099020000|2021-07-12 14:10:20|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1626099040000|2021-07-12 14:10:40|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626099060000|2021-07-12 14:11:00|15736.9|15732.9|15734.9|15730.9|15736.9|15732.9|15734.9|15730.9|2
1626099080000|2021-07-12 14:11:20|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626099100000|2021-07-12 14:11:40|15735.4|15731.4|15734.4|15730.4|15735.4|15731.4|15733.9|15729.9|4
1626099110000|2021-07-12 14:11:50|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626099120000|2021-07-12 14:12:00|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626099130000|2021-07-12 14:12:10|||||||||3
1626099140000|2021-07-12 14:12:20|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626099150000|2021-07-12 14:12:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1626099160000|2021-07-12 14:12:40|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626099180000|2021-07-12 14:13:00|15734.4|15730.4|15733.9|15729.9|15734.9|15730.9|15733.9|15729.9|11
1626099190000|2021-07-12 14:13:10|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626099210000|2021-07-12 14:13:30|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626099230000|2021-07-12 14:13:50|15734.9|15730.9|15734.4|15730.4|15734.9|15730.9|15734.4|15730.4|6
1626099240000|2021-07-12 14:14:00|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|2
1626099260000|2021-07-12 14:14:20|15734.4|15730.4|15733.9|15729.9|15734.4|15730.4|15733.9|15729.9|3
1626099270000|2021-07-12 14:14:30|||||||||3
1626099290000|2021-07-12 14:14:50|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|5
1626099330000|2021-07-12 14:15:30|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|2
1626099340000|2021-07-12 14:15:40|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|2
1626099360000|2021-07-12 14:16:00|15736.4|15732.4|15737.4|15733.4|15737.4|15733.4|15736.4|15732.4|4
1626099410000|2021-07-12 14:16:50|15739.9|15735.9|15740.9|15736.9|15740.9|15736.9|15739.9|15735.9|4
1626099420000|2021-07-12 14:17:00|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|1
1626099440000|2021-07-12 14:17:20|15739.9|15735.9|15738.9|15734.9|15739.9|15735.9|15738.9|15734.9|7
1626099450000|2021-07-12 14:17:30|||||||||1
1626099460000|2021-07-12 14:17:40|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|1
1626099480000|2021-07-12 14:18:00|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|1
1626099490000|2021-07-12 14:18:10|||||||||1
1626099500000|2021-07-12 14:18:20|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|10
1626099510000|2021-07-12 14:18:30|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|1
1626099550000|2021-07-12 14:19:10|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|15744.4|15740.4|2
1626099570000|2021-07-12 14:19:30|||||||||2
1626099580000|2021-07-12 14:19:40|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|10
1626099590000|2021-07-12 14:19:50|||||||||10
1626099600000|2021-07-12 14:20:00|15744.4|15740.4|15742.9|15738.9|15744.4|15740.4|15742.9|15738.9|25
1626099650000|2021-07-12 14:20:50|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|15743.4|15739.4|10
1626099660000|2021-07-12 14:21:00|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|15744.9|15740.9|3
1626099670000|2021-07-12 14:21:10|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|15743.9|15739.9|1
1626099680000|2021-07-12 14:21:20|15743.4|15739.4|15743.4|15739.4|15743.9|15739.9|15743.4|15739.4|12
1626099710000|2021-07-12 14:21:50|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|1
1626099720000|2021-07-12 14:22:00|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|15742.9|15738.9|1
1626099730000|2021-07-12 14:22:10|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|15741.9|15737.9|12
1626099740000|2021-07-12 14:22:20|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|2
1626099780000|2021-07-12 14:23:00|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|15742.4|15738.4|1
1626099810000|2021-07-12 14:23:30|15744.9|15740.9|15745.9|15741.9|15745.9|15741.9|15744.9|15740.9|8
1626099840000|2021-07-12 14:24:00|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|15745.4|15741.4|12
1626099850000|2021-07-12 14:24:10|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|15745.9|15741.9|6
1626099860000|2021-07-12 14:24:20|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|15746.9|15742.9|4
1626099870000|2021-07-12 14:24:30|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|15747.4|15743.4|1
1626099930000|2021-07-12 14:25:30|||||||||1
1626099960000|2021-07-12 14:26:00|15746.9|15742.9|15748.4|15744.4|15748.4|15744.4|15746.9|15742.9|4
1626100010000|2021-07-12 14:26:50|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|8
1626100020000|2021-07-12 14:27:00|15749.4|15745.4|15749.9|15745.9|15749.9|15745.9|15749.4|15745.4|2
1626100030000|2021-07-12 14:27:10|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|15748.9|15744.9|30
1626100050000|2021-07-12 14:27:30|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|15749.9|15745.9|1
1626100060000|2021-07-12 14:27:40|||||||||11
1626100070000|2021-07-12 14:27:50|||||||||3
1626100080000|2021-07-12 14:28:00|15751.9|15747.9|15749.9|15745.9|15751.9|15747.9|15749.9|15745.9|4
1626100140000|2021-07-12 14:29:00|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|15751.9|15747.9|1
1626100160000|2021-07-12 14:29:20|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|15752.9|15748.9|14
1626100170000|2021-07-12 14:29:30|||||||||3
1626100180000|2021-07-12 14:29:40|||||||||6
1626100190000|2021-07-12 14:29:50|15753.4|15749.4|15753.9|15749.9|15753.9|15749.9|15753.4|15749.4|3
1626100200000|2021-07-12 14:30:00|15754.9|15750.9|15755.9|15751.9|15756.9|15752.9|15754.9|15750.9|28
1626100210000|2021-07-12 14:30:10|15756.9|15752.9|15757.9|15753.9|15757.9|15753.9|15756.9|15752.9|3
1626100220000|2021-07-12 14:30:20|15757.4|15753.4|15757.9|15753.9|15757.9|15753.9|15757.4|15753.4|22
1626100230000|2021-07-12 14:30:30|15755.9|15751.9|15756.4|15752.4|15756.4|15752.4|15755.9|15751.9|2
1626100240000|2021-07-12 14:30:40|||||||||1
1626100250000|2021-07-12 14:30:50|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|15757.4|15753.4|2
1626100260000|2021-07-12 14:31:00|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15757.4|15753.4|12
1626100270000|2021-07-12 14:31:10|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|4
1626100280000|2021-07-12 14:31:20|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|15759.4|15755.4|1
1626100290000|2021-07-12 14:31:30|15761.4|15757.4|15760.9|15756.9|15761.4|15757.4|15760.9|15756.9|8
1626100310000|2021-07-12 14:31:50|15762.4|15758.4|15762.9|15758.9|15762.9|15758.9|15762.4|15758.4|23
1626100320000|2021-07-12 14:32:00|15763.4|15759.4|15763.9|15759.9|15763.9|15759.9|15763.4|15759.4|12
1626100340000|2021-07-12 14:32:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|4
1626100350000|2021-07-12 14:32:30|15765.9|15761.9|15767.9|15763.9|15767.9|15763.9|15765.9|15761.9|5
1626100360000|2021-07-12 14:32:40|15767.4|15763.4|15767.9|15763.9|15767.9|15763.9|15767.4|15763.4|19
1626100370000|2021-07-12 14:32:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|14
1626100380000|2021-07-12 14:33:00|15768.4|15764.4|15766.4|15762.4|15768.4|15764.4|15766.4|15762.4|4
1626100390000|2021-07-12 14:33:10|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1626100400000|2021-07-12 14:33:20|||||||||9
1626100410000|2021-07-12 14:33:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|1
1626100470000|2021-07-12 14:34:30|15762.9|15758.9|15761.9|15757.9|15763.9|15759.9|15761.9|15757.9|21
1626100490000|2021-07-12 14:34:50|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1626100500000|2021-07-12 14:35:00|15764.9|15760.9|15765.4|15761.4|15765.4|15761.4|15763.9|15759.9|21
1626100510000|2021-07-12 14:35:10|15765.9|15761.9|15766.4|15762.4|15766.4|15762.4|15765.9|15761.9|13
1626100520000|2021-07-12 14:35:20|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|6
1626100540000|2021-07-12 14:35:40|||||||||2
1626100560000|2021-07-12 14:36:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|6
1626100570000|2021-07-12 14:36:10|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|15763.9|15759.9|1
1626100590000|2021-07-12 14:36:30|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|2
1626100600000|2021-07-12 14:36:40|15764.4|15760.4|15763.9|15759.9|15764.4|15760.4|15763.4|15759.4|15
1626100620000|2021-07-12 14:37:00|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|1
1626100640000|2021-07-12 14:37:20|15763.4|15759.4|15762.9|15758.9|15763.4|15759.4|15762.9|15758.9|5
1626100650000|2021-07-12 14:37:30|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|15762.4|15758.4|3
1626100660000|2021-07-12 14:37:40|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|15762.9|15758.9|2
1626100680000|2021-07-12 14:38:00|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.4|15760.4|4
1626100690000|2021-07-12 14:38:10|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|5
1626100730000|2021-07-12 14:38:50|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|15763.4|15759.4|10
1626100800000|2021-07-12 14:40:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1626100830000|2021-07-12 14:40:30|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|15765.9|15761.9|1
1626100850000|2021-07-12 14:40:50|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|1
1626100860000|2021-07-12 14:41:00|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1626100880000|2021-07-12 14:41:20|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|2
1626100900000|2021-07-12 14:41:40|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|3
1626100910000|2021-07-12 14:41:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|2
1626100920000|2021-07-12 14:42:00|15767.4|15763.4|15767.9|15763.9|15767.9|15763.9|15767.4|15763.4|4
1626100940000|2021-07-12 14:42:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|3
1626100960000|2021-07-12 14:42:40|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|15767.4|15763.4|2
1626100970000|2021-07-12 14:42:50|15766.4|15762.4|15766.9|15762.9|15766.9|15762.9|15766.4|15762.4|2
1626100980000|2021-07-12 14:43:00|15767.4|15763.4|15768.4|15764.4|15768.4|15764.4|15766.4|15762.4|5
1626100990000|2021-07-12 14:43:10|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1626101000000|2021-07-12 14:43:20|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|15768.4|15764.4|1
1626101010000|2021-07-12 14:43:30|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|6
1626101020000|2021-07-12 14:43:40|15769.4|15765.4|15769.9|15765.9|15769.9|15765.9|15769.4|15765.4|4
1626101030000|2021-07-12 14:43:50|15768.9|15764.9|15769.9|15765.9|15769.9|15765.9|15768.9|15764.9|6
1626101040000|2021-07-12 14:44:00|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|6
1626101050000|2021-07-12 14:44:10|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15767.4|15763.4|32
1626101070000|2021-07-12 14:44:30|15770.9|15766.9|15774.9|15770.9|15774.9|15770.9|15770.9|15766.9|72
1626101080000|2021-07-12 14:44:40|15775.9|15771.9|15774.9|15770.9|15775.9|15771.9|15774.9|15770.9|27
1626101090000|2021-07-12 14:44:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|11
1626101100000|2021-07-12 14:45:00|15771.9|15767.9|15772.4|15768.4|15772.4|15768.4|15771.9|15767.9|34
1626101130000|2021-07-12 14:45:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626101140000|2021-07-12 14:45:40|||||||||2
1626101150000|2021-07-12 14:45:50|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626101160000|2021-07-12 14:46:00|15769.4|15765.4|15770.4|15766.4|15771.4|15767.4|15769.4|15765.4|9
1626101190000|2021-07-12 14:46:30|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626101200000|2021-07-12 14:46:40|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|2
1626101210000|2021-07-12 14:46:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1626101220000|2021-07-12 14:47:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626101230000|2021-07-12 14:47:10|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|15
1626101240000|2021-07-12 14:47:20|||||||||1
1626101260000|2021-07-12 14:47:40|15775.4|15771.4|15775.9|15771.9|15775.9|15771.9|15775.4|15771.4|4
1626101270000|2021-07-12 14:47:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626101280000|2021-07-12 14:48:00|15774.9|15770.9|15773.4|15769.4|15774.9|15770.9|15773.4|15769.4|3
1626101310000|2021-07-12 14:48:30|15771.4|15767.4|15772.9|15768.9|15772.9|15768.9|15771.4|15767.4|3
1626101330000|2021-07-12 14:48:50|||||||||1
1626101340000|2021-07-12 14:49:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626101350000|2021-07-12 14:49:10|15771.9|15767.9|15769.4|15765.4|15771.9|15767.9|15768.4|15764.4|6
1626101380000|2021-07-12 14:49:40|15769.9|15765.9|15768.4|15764.4|15769.9|15765.9|15768.4|15764.4|2
1626101390000|2021-07-12 14:49:50|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1626101400000|2021-07-12 14:50:00|15766.9|15762.9|15765.9|15761.9|15766.9|15762.9|15765.9|15761.9|20
1626101410000|2021-07-12 14:50:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|6
1626101420000|2021-07-12 14:50:20|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|2
1626101430000|2021-07-12 14:50:30|15768.4|15764.4|15768.9|15764.9|15768.9|15764.9|15768.4|15764.4|7
1626101440000|2021-07-12 14:50:40|15769.4|15765.4|15768.9|15764.9|15769.4|15765.4|15768.9|15764.9|4
1626101450000|2021-07-12 14:50:50|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1626101460000|2021-07-12 14:51:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1626101470000|2021-07-12 14:51:10|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|3
1626101480000|2021-07-12 14:51:20|15773.4|15769.4|15773.4|15769.4|15773.9|15769.9|15773.4|15769.4|17
1626101490000|2021-07-12 14:51:30|15775.9|15771.9|15779.9|15775.9|15779.9|15775.9|15775.9|15771.9|65
1626101500000|2021-07-12 14:51:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|5
1626101510000|2021-07-12 14:51:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1626101520000|2021-07-12 14:52:00|15777.4|15773.4|15773.9|15769.9|15777.4|15773.4|15773.9|15769.9|45
1626101530000|2021-07-12 14:52:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1626101550000|2021-07-12 14:52:30|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|3
1626101570000|2021-07-12 14:52:50|15772.4|15768.4|15773.9|15769.9|15773.9|15769.9|15772.4|15768.4|4
1626101580000|2021-07-12 14:53:00|15774.4|15770.4|15774.9|15770.9|15774.9|15770.9|15773.9|15769.9|9
1626101600000|2021-07-12 14:53:20|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|2
1626101620000|2021-07-12 14:53:40|15778.4|15774.4|15777.9|15773.9|15778.4|15774.4|15777.9|15773.9|16
1626101630000|2021-07-12 14:53:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|4
1626101640000|2021-07-12 14:54:00|15776.9|15772.9|15775.9|15771.9|15776.9|15772.9|15775.9|15771.9|5
1626101670000|2021-07-12 14:54:30|||||||||6
1626101680000|2021-07-12 14:54:40|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|5
1626101700000|2021-07-12 14:55:00|15777.4|15773.4|15776.4|15772.4|15777.4|15773.4|15776.4|15772.4|17
1626101720000|2021-07-12 14:55:20|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|3
1626101730000|2021-07-12 14:55:30|15779.4|15775.4|15780.4|15776.4|15780.4|15776.4|15779.4|15775.4|7
1626101740000|2021-07-12 14:55:40|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|10
1626101750000|2021-07-12 14:55:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|3
1626101760000|2021-07-12 14:56:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|2
1626101790000|2021-07-12 14:56:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626101800000|2021-07-12 14:56:40|||||||||8
1626101820000|2021-07-12 14:57:00|15779.9|15775.9|15780.4|15776.4|15780.4|15776.4|15778.9|15774.9|10
1626101830000|2021-07-12 14:57:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|2
1626101840000|2021-07-12 14:57:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626101850000|2021-07-12 14:57:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626101880000|2021-07-12 14:58:00|||||||||1
1626101890000|2021-07-12 14:58:10|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|6
1626101900000|2021-07-12 14:58:20|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|2
1626101920000|2021-07-12 14:58:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626101930000|2021-07-12 14:58:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|11
1626101940000|2021-07-12 14:59:00|||||||||1
1626101950000|2021-07-12 14:59:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626101960000|2021-07-12 14:59:20|||||||||2
1626101970000|2021-07-12 14:59:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626101980000|2021-07-12 14:59:40|15777.9|15773.9|15777.4|15773.4|15777.9|15773.9|15777.4|15773.4|2
1626101990000|2021-07-12 14:59:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|3
1626102000000|2021-07-12 15:00:00|||||||||1
1626102020000|2021-07-12 15:00:20|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626102040000|2021-07-12 15:00:40|||||||||4
1626102050000|2021-07-12 15:00:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1626102060000|2021-07-12 15:01:00|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|2
1626102070000|2021-07-12 15:01:10|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1626102080000|2021-07-12 15:01:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|5
1626102090000|2021-07-12 15:01:30|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|2
1626102120000|2021-07-12 15:02:00|15774.9|15770.9|15775.9|15771.9|15775.9|15771.9|15774.9|15770.9|2
1626102140000|2021-07-12 15:02:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626102160000|2021-07-12 15:02:40|15776.9|15772.9|15776.4|15772.4|15776.9|15772.9|15776.4|15772.4|2
1626102170000|2021-07-12 15:02:50|||||||||1
1626102180000|2021-07-12 15:03:00|15777.9|15773.9|15776.9|15772.9|15777.9|15773.9|15776.9|15772.9|4
1626102190000|2021-07-12 15:03:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626102210000|2021-07-12 15:03:30|||||||||1
1626102230000|2021-07-12 15:03:50|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1626102240000|2021-07-12 15:04:00|||||||||1
1626102250000|2021-07-12 15:04:10|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|4
1626102260000|2021-07-12 15:04:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|3
1626102270000|2021-07-12 15:04:30|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|3
1626102290000|2021-07-12 15:04:50|15775.4|15771.4|15777.4|15773.4|15777.4|15773.4|15775.4|15771.4|6
1626102300000|2021-07-12 15:05:00|15776.9|15772.9|15774.9|15770.9|15776.9|15772.9|15773.9|15769.9|26
1626102310000|2021-07-12 15:05:10|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|3
1626102360000|2021-07-12 15:06:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626102410000|2021-07-12 15:06:50|15772.9|15768.9|15772.4|15768.4|15772.9|15768.9|15772.4|15768.4|12
1626102420000|2021-07-12 15:07:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1626102440000|2021-07-12 15:07:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626102450000|2021-07-12 15:07:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626102480000|2021-07-12 15:08:00|15775.9|15771.9|15774.9|15770.9|15775.9|15771.9|15774.9|15770.9|2
1626102540000|2021-07-12 15:09:00|15771.9|15767.9|15771.4|15767.4|15771.9|15767.9|15771.4|15767.4|2
1626102550000|2021-07-12 15:09:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626102590000|2021-07-12 15:09:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1626102600000|2021-07-12 15:10:00|15772.9|15768.9|15771.4|15767.4|15774.4|15770.4|15771.4|15767.4|3
1626102660000|2021-07-12 15:11:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626102710000|2021-07-12 15:11:50|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626102720000|2021-07-12 15:12:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626102740000|2021-07-12 15:12:20|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626102760000|2021-07-12 15:12:40|15770.4|15766.4|15769.9|15765.9|15770.4|15766.4|15769.9|15765.9|2
1626102780000|2021-07-12 15:13:00|||||||||1
1626102800000|2021-07-12 15:13:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626102820000|2021-07-12 15:13:40|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626102840000|2021-07-12 15:14:00|15769.9|15765.9|15769.9|15765.9|15770.9|15766.9|15769.9|15765.9|3
1626102850000|2021-07-12 15:14:10|||||||||1
1626102900000|2021-07-12 15:15:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626102920000|2021-07-12 15:15:20|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626102950000|2021-07-12 15:15:50|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626102970000|2021-07-12 15:16:10|||||||||5
1626103010000|2021-07-12 15:16:50|15774.9|15770.9|15775.4|15771.4|15775.4|15771.4|15774.9|15770.9|4
1626103020000|2021-07-12 15:17:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626103060000|2021-07-12 15:17:40|||||||||1
1626103080000|2021-07-12 15:18:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626103120000|2021-07-12 15:18:40|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626103140000|2021-07-12 15:19:00|||||||||1
1626103170000|2021-07-12 15:19:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626103180000|2021-07-12 15:19:40|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|5
1626103190000|2021-07-12 15:19:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626103200000|2021-07-12 15:20:00|15771.9|15767.9|15772.9|15768.9|15772.9|15768.9|15771.9|15767.9|29
1626103220000|2021-07-12 15:20:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626103240000|2021-07-12 15:20:40|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1626103260000|2021-07-12 15:21:00|15776.4|15772.4|15774.9|15770.9|15776.4|15772.4|15774.9|15770.9|5
1626103280000|2021-07-12 15:21:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|9
1626103300000|2021-07-12 15:21:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626103310000|2021-07-12 15:21:50|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1626103320000|2021-07-12 15:22:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626103330000|2021-07-12 15:22:10|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|3
1626103350000|2021-07-12 15:22:30|||||||||7
1626103400000|2021-07-12 15:23:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|12
1626103410000|2021-07-12 15:23:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626103440000|2021-07-12 15:24:00|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1626103460000|2021-07-12 15:24:20|||||||||1
1626103470000|2021-07-12 15:24:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1626103500000|2021-07-12 15:25:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1626103540000|2021-07-12 15:25:40|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|11
1626103550000|2021-07-12 15:25:50|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1626103590000|2021-07-12 15:26:30|15774.4|15770.4|15773.9|15769.9|15774.4|15770.4|15773.9|15769.9|20
1626103600000|2021-07-12 15:26:40|||||||||10
1626103650000|2021-07-12 15:27:30|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626103680000|2021-07-12 15:28:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1626103740000|2021-07-12 15:29:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626103770000|2021-07-12 15:29:30|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|4
1626103800000|2021-07-12 15:30:00|||||||||6
1626103860000|2021-07-12 15:31:00|||||||||1
1626103950000|2021-07-12 15:32:30|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626104050000|2021-07-12 15:34:10|||||||||1
1626104090000|2021-07-12 15:34:50|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|3
1626104100000|2021-07-12 15:35:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|22
1626104110000|2021-07-12 15:35:10|15772.4|15768.4|15774.4|15770.4|15774.4|15770.4|15772.4|15768.4|4
1626104120000|2021-07-12 15:35:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626104130000|2021-07-12 15:35:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626104190000|2021-07-12 15:36:30|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15776.4|15772.4|15
1626104200000|2021-07-12 15:36:40|||||||||5
1626104220000|2021-07-12 15:37:00|||||||||13
1626104240000|2021-07-12 15:37:20|||||||||1
1626104250000|2021-07-12 15:37:30|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626104280000|2021-07-12 15:38:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626104300000|2021-07-12 15:38:20|15775.9|15771.9|15777.4|15773.4|15777.4|15773.4|15775.9|15771.9|2
1626104340000|2021-07-12 15:39:00|||||||||1
1626104350000|2021-07-12 15:39:10|||||||||1
1626104400000|2021-07-12 15:40:00|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1626104430000|2021-07-12 15:40:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626104440000|2021-07-12 15:40:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|4
1626104460000|2021-07-12 15:41:00|15775.4|15771.4|15774.4|15770.4|15775.4|15771.4|15774.4|15770.4|3
1626104470000|2021-07-12 15:41:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626104500000|2021-07-12 15:41:40|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626104510000|2021-07-12 15:41:50|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|6
1626104520000|2021-07-12 15:42:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626104540000|2021-07-12 15:42:20|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|3
1626104580000|2021-07-12 15:43:00|||||||||10
1626104640000|2021-07-12 15:44:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626104650000|2021-07-12 15:44:10|||||||||1
1626104680000|2021-07-12 15:44:40|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626104690000|2021-07-12 15:44:50|15773.9|15769.9|15773.4|15769.4|15773.9|15769.9|15772.9|15768.9|4
1626104700000|2021-07-12 15:45:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626104720000|2021-07-12 15:45:20|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1626104760000|2021-07-12 15:46:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|5
1626104780000|2021-07-12 15:46:20|||||||||6
1626104790000|2021-07-12 15:46:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|7
1626104800000|2021-07-12 15:46:40|||||||||3
1626104850000|2021-07-12 15:47:30|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626104910000|2021-07-12 15:48:30|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|16
1626104950000|2021-07-12 15:49:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626104980000|2021-07-12 15:49:40|15771.9|15767.9|15770.4|15766.4|15771.9|15767.9|15770.4|15766.4|4
1626105000000|2021-07-12 15:50:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|4
1626105050000|2021-07-12 15:50:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626105060000|2021-07-12 15:51:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626105070000|2021-07-12 15:51:10|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1626105100000|2021-07-12 15:51:40|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|5
1626105120000|2021-07-12 15:52:00|15771.9|15767.9|15770.4|15766.4|15771.9|15767.9|15770.4|15766.4|2
1626105180000|2021-07-12 15:53:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1626105210000|2021-07-12 15:53:30|15771.4|15767.4|15769.9|15765.9|15771.4|15767.4|15769.9|15765.9|3
1626105240000|2021-07-12 15:54:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|1
1626105260000|2021-07-12 15:54:20|15771.4|15767.4|15772.4|15768.4|15772.4|15768.4|15771.4|15767.4|8
1626105320000|2021-07-12 15:55:20|15771.9|15767.9|15771.4|15767.4|15772.4|15768.4|15771.4|15767.4|8
1626105340000|2021-07-12 15:55:40|15772.4|15768.4|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|7
1626105350000|2021-07-12 15:55:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2
1626105360000|2021-07-12 15:56:00|15771.9|15767.9|15771.9|15767.9|15772.9|15768.9|15771.9|15767.9|6
1626105380000|2021-07-12 15:56:20|15772.9|15768.9|15772.4|15768.4|15772.9|15768.9|15772.4|15768.4|6
1626105390000|2021-07-12 15:56:30|15772.9|15768.9|15772.4|15768.4|15772.9|15768.9|15771.9|15767.9|4
1626105400000|2021-07-12 15:56:40|15771.9|15767.9|15770.9|15766.9|15771.9|15767.9|15770.9|15766.9|6
1626105420000|2021-07-12 15:57:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626105480000|2021-07-12 15:58:00|15773.9|15769.9|15772.4|15768.4|15773.9|15769.9|15772.4|15768.4|4
1626105510000|2021-07-12 15:58:30|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|5
1626105540000|2021-07-12 15:59:00|15773.9|15769.9|15771.9|15767.9|15773.9|15769.9|15771.9|15767.9|2
1626105550000|2021-07-12 15:59:10|||||||||1
1626105600000|2021-07-12 16:00:00|15774.4|15770.4|15772.9|15768.9|15774.4|15770.4|15772.9|15768.9|3
1626105640000|2021-07-12 16:00:40|15770.4|15766.4|15771.9|15767.9|15771.9|15767.9|15769.4|15765.4|26
1626105660000|2021-07-12 16:01:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626105690000|2021-07-12 16:01:30|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626105720000|2021-07-12 16:02:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626105730000|2021-07-12 16:02:10|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626105740000|2021-07-12 16:02:20|||||||||3
1626105750000|2021-07-12 16:02:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626105760000|2021-07-12 16:02:40|15774.9|15770.9|15773.9|15769.9|15774.9|15770.9|15773.9|15769.9|2
1626105780000|2021-07-12 16:03:00|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626105820000|2021-07-12 16:03:40|15774.9|15770.9|15774.4|15770.4|15774.9|15770.9|15774.4|15770.4|13
1626105840000|2021-07-12 16:04:00|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|2
1626105860000|2021-07-12 16:04:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626105890000|2021-07-12 16:04:50|||||||||2
1626105900000|2021-07-12 16:05:00|15776.4|15772.4|15774.4|15770.4|15776.4|15772.4|15774.4|15770.4|5
1626105910000|2021-07-12 16:05:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|18
1626105940000|2021-07-12 16:05:40|15774.4|15770.4|15773.9|15769.9|15774.4|15770.4|15773.9|15769.9|6
1626105960000|2021-07-12 16:06:00|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1626105970000|2021-07-12 16:06:10|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1626106020000|2021-07-12 16:07:00|15774.9|15770.9|15775.9|15771.9|15775.9|15771.9|15774.9|15770.9|3
1626106080000|2021-07-12 16:08:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626106100000|2021-07-12 16:08:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1626106140000|2021-07-12 16:09:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626106150000|2021-07-12 16:09:10|15773.4|15769.4|15772.4|15768.4|15773.4|15769.4|15772.4|15768.4|8
1626106200000|2021-07-12 16:10:00|15773.4|15769.4|15773.9|15769.9|15773.9|15769.9|15773.4|15769.4|2
1626106210000|2021-07-12 16:10:10|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626106240000|2021-07-12 16:10:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|12
1626106260000|2021-07-12 16:11:00|15772.9|15768.9|15771.9|15767.9|15773.9|15769.9|15771.9|15767.9|45
1626106280000|2021-07-12 16:11:20|||||||||5
1626106300000|2021-07-12 16:11:40|||||||||60
1626106310000|2021-07-12 16:11:50|15772.4|15768.4|15771.4|15767.4|15772.4|15768.4|15771.4|15767.4|18
1626106320000|2021-07-12 16:12:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|3
1626106330000|2021-07-12 16:12:10|||||||||14
1626106340000|2021-07-12 16:12:20|||||||||15
1626106380000|2021-07-12 16:13:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|7
1626106400000|2021-07-12 16:13:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|3
1626106410000|2021-07-12 16:13:30|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626106420000|2021-07-12 16:13:40|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|25
1626106440000|2021-07-12 16:14:00|||||||||8
1626106460000|2021-07-12 16:14:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|36
1626106490000|2021-07-12 16:14:50|15770.9|15766.9|15770.4|15766.4|15770.9|15766.9|15770.4|15766.4|8
1626106500000|2021-07-12 16:15:00|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|3
1626106540000|2021-07-12 16:15:40|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626106560000|2021-07-12 16:16:00|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626106600000|2021-07-12 16:16:40|||||||||1
1626106610000|2021-07-12 16:16:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1626106620000|2021-07-12 16:17:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|9
1626106650000|2021-07-12 16:17:30|15771.4|15767.4|15771.9|15767.9|15771.9|15767.9|15771.4|15767.4|3
1626106670000|2021-07-12 16:17:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626106680000|2021-07-12 16:18:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1626106720000|2021-07-12 16:18:40|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626106730000|2021-07-12 16:18:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|4
1626106740000|2021-07-12 16:19:00|||||||||1
1626106790000|2021-07-12 16:19:50|||||||||3
1626106800000|2021-07-12 16:20:00|15773.4|15769.4|15770.9|15766.9|15773.4|15769.4|15770.9|15766.9|17
1626106840000|2021-07-12 16:20:40|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|4
1626106880000|2021-07-12 16:21:20|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626106900000|2021-07-12 16:21:40|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|4
1626106920000|2021-07-12 16:22:00|15773.9|15769.9|15774.4|15770.4|15774.4|15770.4|15773.9|15769.9|2
1626106970000|2021-07-12 16:22:50|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|4
1626106980000|2021-07-12 16:23:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626107020000|2021-07-12 16:23:40|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626107090000|2021-07-12 16:24:50|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|4
1626107160000|2021-07-12 16:26:00|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|3
1626107190000|2021-07-12 16:26:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|4
1626107210000|2021-07-12 16:26:50|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1626107220000|2021-07-12 16:27:00|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1626107330000|2021-07-12 16:28:50|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|2
1626107350000|2021-07-12 16:29:10|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|4
1626107360000|2021-07-12 16:29:20|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626107400000|2021-07-12 16:30:00|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|3
1626107410000|2021-07-12 16:30:10|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626107420000|2021-07-12 16:30:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626107450000|2021-07-12 16:30:50|||||||||1
1626107460000|2021-07-12 16:31:00|||||||||1
1626107500000|2021-07-12 16:31:40|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|3
1626107510000|2021-07-12 16:31:50|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|6
1626107520000|2021-07-12 16:32:00|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|4
1626107590000|2021-07-12 16:33:10|15773.9|15769.9|15772.9|15768.9|15773.9|15769.9|15772.9|15768.9|3
1626107600000|2021-07-12 16:33:20|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1626107610000|2021-07-12 16:33:30|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626107620000|2021-07-12 16:33:40|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|16
1626107630000|2021-07-12 16:33:50|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|2
1626107650000|2021-07-12 16:34:10|15773.9|15769.9|15773.4|15769.4|15773.9|15769.9|15772.9|15768.9|5
1626107660000|2021-07-12 16:34:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626107680000|2021-07-12 16:34:40|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1626107700000|2021-07-12 16:35:00|||||||||29
1626107780000|2021-07-12 16:36:20|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|12
1626107910000|2021-07-12 16:38:30|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|14
1626108020000|2021-07-12 16:40:20|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1626108080000|2021-07-12 16:41:20|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|2
1626108120000|2021-07-12 16:42:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|10
1626108130000|2021-07-12 16:42:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626108160000|2021-07-12 16:42:40|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626108170000|2021-07-12 16:42:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|17
1626108190000|2021-07-12 16:43:10|||||||||14
1626108210000|2021-07-12 16:43:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1626108270000|2021-07-12 16:44:30|||||||||2
1626108280000|2021-07-12 16:44:40|||||||||2
1626108290000|2021-07-12 16:44:50|||||||||2
1626108310000|2021-07-12 16:45:10|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1626108340000|2021-07-12 16:45:40|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626108350000|2021-07-12 16:45:50|||||||||1
1626108440000|2021-07-12 16:47:20|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|6
1626108460000|2021-07-12 16:47:40|||||||||1
1626108470000|2021-07-12 16:47:50|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626108520000|2021-07-12 16:48:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626108530000|2021-07-12 16:48:50|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626108540000|2021-07-12 16:49:00|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|3
1626108580000|2021-07-12 16:49:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626108590000|2021-07-12 16:49:50|||||||||14
1626108600000|2021-07-12 16:50:00|15781.9|15777.9|15781.4|15777.4|15781.9|15777.9|15781.4|15777.4|14
1626108610000|2021-07-12 16:50:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626108630000|2021-07-12 16:50:30|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|12
1626108660000|2021-07-12 16:51:00|15782.4|15778.4|15781.4|15777.4|15782.4|15778.4|15781.4|15777.4|7
1626108680000|2021-07-12 16:51:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626108700000|2021-07-12 16:51:40|15780.4|15776.4|15779.4|15775.4|15780.4|15776.4|15779.4|15775.4|5
1626108720000|2021-07-12 16:52:00|||||||||1
1626108830000|2021-07-12 16:53:50|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1626108980000|2021-07-12 16:56:20|||||||||6
1626109040000|2021-07-12 16:57:20|15778.9|15774.9|15779.4|15775.4|15779.4|15775.4|15778.9|15774.9|11
1626109050000|2021-07-12 16:57:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|8
1626109080000|2021-07-12 16:58:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|7
1626109090000|2021-07-12 16:58:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626109240000|2021-07-12 17:00:40|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626109300000|2021-07-12 17:01:40|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1626109330000|2021-07-12 17:02:10|||||||||4
1626109360000|2021-07-12 17:02:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626109370000|2021-07-12 17:02:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|2
1626109380000|2021-07-12 17:03:00|15781.4|15777.4|15781.4|15777.4|15782.9|15778.9|15781.4|15777.4|4
1626109400000|2021-07-12 17:03:20|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626109430000|2021-07-12 17:03:50|15781.9|15777.9|15782.9|15778.9|15782.9|15778.9|15781.9|15777.9|9
1626109440000|2021-07-12 17:04:00|15781.9|15777.9|15781.4|15777.4|15781.9|15777.9|15781.4|15777.4|2
1626109500000|2021-07-12 17:05:00|15782.9|15778.9|15782.4|15778.4|15782.9|15778.9|15782.4|15778.4|14
1626109510000|2021-07-12 17:05:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15781.9|15777.9|10
1626109580000|2021-07-12 17:06:20|15782.9|15778.9|15781.4|15777.4|15782.9|15778.9|15781.4|15777.4|5
1626109600000|2021-07-12 17:06:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626109620000|2021-07-12 17:07:00|15783.4|15779.4|15780.9|15776.9|15783.4|15779.4|15780.9|15776.9|3
1626109630000|2021-07-12 17:07:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|4
1626109640000|2021-07-12 17:07:20|15777.9|15773.9|15776.9|15772.9|15777.9|15773.9|15776.9|15772.9|3
1626109650000|2021-07-12 17:07:30|||||||||2
1626109660000|2021-07-12 17:07:40|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|11
1626109670000|2021-07-12 17:07:50|15775.4|15771.4|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|4
1626109700000|2021-07-12 17:08:20|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|20
1626109710000|2021-07-12 17:08:30|15777.4|15773.4|15776.4|15772.4|15777.9|15773.9|15776.4|15772.4|9
1626109730000|2021-07-12 17:08:50|15775.4|15771.4|15775.9|15771.9|15775.9|15771.9|15775.4|15771.4|2
1626109750000|2021-07-12 17:09:10|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1626109760000|2021-07-12 17:09:20|15778.4|15774.4|15776.9|15772.9|15778.4|15774.4|15776.9|15772.9|2
1626109780000|2021-07-12 17:09:40|15775.9|15771.9|15776.9|15772.9|15776.9|15772.9|15775.9|15771.9|2
1626109790000|2021-07-12 17:09:50|15775.4|15771.4|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|5
1626109800000|2021-07-12 17:10:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1626109820000|2021-07-12 17:10:20|15778.4|15774.4|15776.9|15772.9|15778.4|15774.4|15776.4|15772.4|6
1626109830000|2021-07-12 17:10:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|12
1626109840000|2021-07-12 17:10:40|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|4
1626109850000|2021-07-12 17:10:50|15777.4|15773.4|15778.4|15774.4|15778.4|15774.4|15777.4|15773.4|5
1626109860000|2021-07-12 17:11:00|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1626109870000|2021-07-12 17:11:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|8
1626109880000|2021-07-12 17:11:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626109890000|2021-07-12 17:11:30|||||||||4
1626109900000|2021-07-12 17:11:40|||||||||6
1626109910000|2021-07-12 17:11:50|||||||||4
1626109920000|2021-07-12 17:12:00|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|5
1626109970000|2021-07-12 17:12:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|9
1626110050000|2021-07-12 17:14:10|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|12
1626110060000|2021-07-12 17:14:20|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|15774.4|15770.4|1
1626110070000|2021-07-12 17:14:30|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626110120000|2021-07-12 17:15:20|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1626110130000|2021-07-12 17:15:30|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1626110290000|2021-07-12 17:18:10|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|9
1626110370000|2021-07-12 17:19:30|||||||||2
1626110380000|2021-07-12 17:19:40|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|1
1626110600000|2021-07-12 17:23:20|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1626110650000|2021-07-12 17:24:10|||||||||3
1626110670000|2021-07-12 17:24:30|||||||||1
1626110690000|2021-07-12 17:24:50|||||||||4
1626110700000|2021-07-12 17:25:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626110880000|2021-07-12 17:28:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|3
1626110900000|2021-07-12 17:28:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626110910000|2021-07-12 17:28:30|||||||||3
1626110980000|2021-07-12 17:29:40|15780.9|15776.9|15781.9|15777.9|15781.9|15777.9|15780.9|15776.9|3
1626111230000|2021-07-12 17:33:50|||||||||10
1626111280000|2021-07-12 17:34:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626111310000|2021-07-12 17:35:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|2
1626111350000|2021-07-12 17:35:50|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626111530000|2021-07-12 17:38:50|||||||||8
1626111550000|2021-07-12 17:39:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1626111560000|2021-07-12 17:39:20|15780.9|15776.9|15779.9|15775.9|15780.9|15776.9|15779.4|15775.4|8
1626111580000|2021-07-12 17:39:40|||||||||2
1626111590000|2021-07-12 17:39:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626111600000|2021-07-12 17:40:00|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|2
1626111610000|2021-07-12 17:40:10|||||||||1
1626111620000|2021-07-12 17:40:20|15780.4|15776.4|15778.9|15774.9|15780.4|15776.4|15778.9|15774.9|3
1626111660000|2021-07-12 17:41:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626111740000|2021-07-12 17:42:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|5
1626111910000|2021-07-12 17:45:10|15779.4|15775.4|15776.9|15772.9|15779.4|15775.4|15776.9|15772.9|12
1626112000000|2021-07-12 17:46:40|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|2
1626112060000|2021-07-12 17:47:40|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|11
1626112070000|2021-07-12 17:47:50|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|4
1626112140000|2021-07-12 17:49:00|||||||||15
1626112150000|2021-07-12 17:49:10|15775.4|15771.4|15776.4|15772.4|15776.4|15772.4|15775.4|15771.4|6
1626112160000|2021-07-12 17:49:20|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626112470000|2021-07-12 17:54:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626112560000|2021-07-12 17:56:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|1
1626112570000|2021-07-12 17:56:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1626112610000|2021-07-12 17:56:50|||||||||1
1626112760000|2021-07-12 17:59:20|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626112920000|2021-07-12 18:02:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626113080000|2021-07-12 18:04:40|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|10
1626113190000|2021-07-12 18:06:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626113220000|2021-07-12 18:07:00|15779.4|15775.4|15779.9|15775.9|15779.9|15775.9|15779.4|15775.4|2
1626113280000|2021-07-12 18:08:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626113330000|2021-07-12 18:08:50|||||||||5
1626113400000|2021-07-12 18:10:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626113460000|2021-07-12 18:11:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626113770000|2021-07-12 18:16:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626113880000|2021-07-12 18:18:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|2
1626114020000|2021-07-12 18:20:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626114040000|2021-07-12 18:20:40|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|10
1626114060000|2021-07-12 18:21:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626114120000|2021-07-12 18:22:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626114130000|2021-07-12 18:22:10|||||||||1
1626114140000|2021-07-12 18:22:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626114180000|2021-07-12 18:23:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626114200000|2021-07-12 18:23:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626114240000|2021-07-12 18:24:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626114300000|2021-07-12 18:25:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626114380000|2021-07-12 18:26:20|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|12
1626114420000|2021-07-12 18:27:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626114470000|2021-07-12 18:27:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|2
1626114480000|2021-07-12 18:28:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626114500000|2021-07-12 18:28:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|3
1626114520000|2021-07-12 18:28:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626114540000|2021-07-12 18:29:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626114610000|2021-07-12 18:30:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|5
1626114630000|2021-07-12 18:30:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626114660000|2021-07-12 18:31:00|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2
1626114700000|2021-07-12 18:31:40|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626114720000|2021-07-12 18:32:00|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2
1626114730000|2021-07-12 18:32:10|||||||||7
1626114740000|2021-07-12 18:32:20|||||||||2
1626114760000|2021-07-12 18:32:40|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|12
1626114780000|2021-07-12 18:33:00|15785.4|15781.4|15785.9|15781.9|15785.9|15781.9|15785.4|15781.4|2
1626114800000|2021-07-12 18:33:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626114840000|2021-07-12 18:34:00|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|2
1626114900000|2021-07-12 18:35:00|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|2
1626114960000|2021-07-12 18:36:00|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|2
1626114970000|2021-07-12 18:36:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|9
1626115080000|2021-07-12 18:38:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626115090000|2021-07-12 18:38:10|15783.4|15779.4|15782.4|15778.4|15783.4|15779.4|15782.4|15778.4|10
1626115100000|2021-07-12 18:38:20|||||||||1
1626115140000|2021-07-12 18:39:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626115150000|2021-07-12 18:39:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626115240000|2021-07-12 18:40:40|||||||||1
1626115260000|2021-07-12 18:41:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626115330000|2021-07-12 18:42:10|||||||||1
1626115430000|2021-07-12 18:43:50|||||||||1
1626115450000|2021-07-12 18:44:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626115460000|2021-07-12 18:44:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626115550000|2021-07-12 18:45:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626115580000|2021-07-12 18:46:20|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626115590000|2021-07-12 18:46:30|||||||||1
1626115640000|2021-07-12 18:47:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626115670000|2021-07-12 18:47:50|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|3
1626115800000|2021-07-12 18:50:00|15782.4|15778.4|15782.9|15778.9|15782.9|15778.9|15782.4|15778.4|3
1626115890000|2021-07-12 18:51:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|3
1626115910000|2021-07-12 18:51:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626116040000|2021-07-12 18:54:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626116150000|2021-07-12 18:55:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626116160000|2021-07-12 18:56:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626116220000|2021-07-12 18:57:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626116280000|2021-07-12 18:58:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626116360000|2021-07-12 18:59:20|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|2
1626116380000|2021-07-12 18:59:40|15782.4|15778.4|15782.4|15778.4|15782.9|15778.9|15782.4|15778.4|3
1626116390000|2021-07-12 18:59:50|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626116400000|2021-07-12 19:00:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626116440000|2021-07-12 19:00:40|||||||||1
1626116450000|2021-07-12 19:00:50|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|2
1626116460000|2021-07-12 19:01:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626116520000|2021-07-12 19:02:00|||||||||1
1626116580000|2021-07-12 19:03:00|||||||||1
1626116640000|2021-07-12 19:04:00|15780.9|15776.9|15781.4|15777.4|15781.4|15777.4|15780.9|15776.9|3
1626116700000|2021-07-12 19:05:00|||||||||1
1626116760000|2021-07-12 19:06:00|||||||||1
1626116820000|2021-07-12 19:07:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626116830000|2021-07-12 19:07:10|||||||||9
1626116880000|2021-07-12 19:08:00|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626116930000|2021-07-12 19:08:50|||||||||1
1626116940000|2021-07-12 19:09:00|15783.9|15779.9|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|2
1626116980000|2021-07-12 19:09:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626117000000|2021-07-12 19:10:00|||||||||2
1626117020000|2021-07-12 19:10:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|4
1626117060000|2021-07-12 19:11:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1626117070000|2021-07-12 19:11:10|||||||||3
1626117080000|2021-07-12 19:11:20|||||||||2
1626117100000|2021-07-12 19:11:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626117110000|2021-07-12 19:11:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626117120000|2021-07-12 19:12:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626117200000|2021-07-12 19:13:20|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626117220000|2021-07-12 19:13:40|||||||||1
1626117240000|2021-07-12 19:14:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626117250000|2021-07-12 19:14:10|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|5
1626117350000|2021-07-12 19:15:50|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|3
1626117360000|2021-07-12 19:16:00|15782.4|15778.4|15783.4|15779.4|15783.4|15779.4|15782.4|15778.4|3
1626117410000|2021-07-12 19:16:50|||||||||4
1626117440000|2021-07-12 19:17:20|||||||||1
1626117460000|2021-07-12 19:17:40|||||||||1
1626117480000|2021-07-12 19:18:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1626117490000|2021-07-12 19:18:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626117600000|2021-07-12 19:20:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626117630000|2021-07-12 19:20:30|||||||||9
1626117640000|2021-07-12 19:20:40|||||||||2
1626117650000|2021-07-12 19:20:50|||||||||1
1626117660000|2021-07-12 19:21:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626117720000|2021-07-12 19:22:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626117760000|2021-07-12 19:22:40|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|2
1626117780000|2021-07-12 19:23:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626117820000|2021-07-12 19:23:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1626117840000|2021-07-12 19:24:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626117920000|2021-07-12 19:25:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626117930000|2021-07-12 19:25:30|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|10
1626117980000|2021-07-12 19:26:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|4
1626118000000|2021-07-12 19:26:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1626118010000|2021-07-12 19:26:50|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|3
1626118020000|2021-07-12 19:27:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626118080000|2021-07-12 19:28:00|||||||||1
1626118100000|2021-07-12 19:28:20|||||||||1
1626118110000|2021-07-12 19:28:30|||||||||1
1626118140000|2021-07-12 19:29:00|||||||||1
1626118150000|2021-07-12 19:29:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626118170000|2021-07-12 19:29:30|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|3
1626118180000|2021-07-12 19:29:40|||||||||3
1626118200000|2021-07-12 19:30:00|||||||||3
1626118210000|2021-07-12 19:30:10|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|4
1626118260000|2021-07-12 19:31:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1626118270000|2021-07-12 19:31:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626118320000|2021-07-12 19:32:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626118330000|2021-07-12 19:32:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626118340000|2021-07-12 19:32:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626118440000|2021-07-12 19:34:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626118480000|2021-07-12 19:34:40|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626118500000|2021-07-12 19:35:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|2
1626118520000|2021-07-12 19:35:20|||||||||3
1626118560000|2021-07-12 19:36:00|||||||||1
1626118590000|2021-07-12 19:36:30|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626118620000|2021-07-12 19:37:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1626118670000|2021-07-12 19:37:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626118680000|2021-07-12 19:38:00|15786.9|15782.9|15785.9|15781.9|15786.9|15782.9|15785.9|15781.9|5
1626118780000|2021-07-12 19:39:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626118800000|2021-07-12 19:40:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|9
1626118820000|2021-07-12 19:40:20|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|2
1626118830000|2021-07-12 19:40:30|||||||||5
1626118840000|2021-07-12 19:40:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626118860000|2021-07-12 19:41:00|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|6
1626118870000|2021-07-12 19:41:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|6
1626118900000|2021-07-12 19:41:40|15783.4|15779.4|15780.9|15776.9|15783.4|15779.4|15780.9|15776.9|29
1626118910000|2021-07-12 19:41:50|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|12
1626118920000|2021-07-12 19:42:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|21
1626118930000|2021-07-12 19:42:10|15781.9|15777.9|15780.9|15776.9|15781.9|15777.9|15780.9|15776.9|8
1626118940000|2021-07-12 19:42:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626118970000|2021-07-12 19:42:50|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|3
1626118980000|2021-07-12 19:43:00|15781.9|15777.9|15781.9|15777.9|15782.4|15778.4|15781.9|15777.9|5
1626118990000|2021-07-12 19:43:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|4
1626119030000|2021-07-12 19:43:50|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|8
1626119040000|2021-07-12 19:44:00|15778.9|15774.9|15778.4|15774.4|15778.9|15774.9|15778.4|15774.4|13
1626119050000|2021-07-12 19:44:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|5
1626119060000|2021-07-12 19:44:20|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|8
1626119070000|2021-07-12 19:44:30|15778.4|15774.4|15777.4|15773.4|15778.4|15774.4|15777.4|15773.4|9
1626119080000|2021-07-12 19:44:40|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|3
1626119090000|2021-07-12 19:44:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|5
1626119100000|2021-07-12 19:45:00|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1626119110000|2021-07-12 19:45:10|||||||||2
1626119130000|2021-07-12 19:45:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626119140000|2021-07-12 19:45:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|20
1626119160000|2021-07-12 19:46:00|||||||||3
1626119170000|2021-07-12 19:46:10|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|4
1626119180000|2021-07-12 19:46:20|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|4
1626119200000|2021-07-12 19:46:40|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|4
1626119230000|2021-07-12 19:47:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626119240000|2021-07-12 19:47:20|||||||||6
1626119250000|2021-07-12 19:47:30|||||||||4
1626119280000|2021-07-12 19:48:00|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|1
1626119300000|2021-07-12 19:48:20|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|3
1626119310000|2021-07-12 19:48:30|15775.4|15771.4|15776.9|15772.9|15776.9|15772.9|15775.4|15771.4|14
1626119330000|2021-07-12 19:48:50|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|15776.4|15772.4|5
1626119340000|2021-07-12 19:49:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626119350000|2021-07-12 19:49:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|2
1626119370000|2021-07-12 19:49:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|2
1626119380000|2021-07-12 19:49:40|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|4
1626119400000|2021-07-12 19:50:00|15776.4|15772.4|15777.9|15773.9|15779.9|15775.9|15776.4|15772.4|6
1626119420000|2021-07-12 19:50:20|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|4
1626119430000|2021-07-12 19:50:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|3
1626119440000|2021-07-12 19:50:40|||||||||1
1626119450000|2021-07-12 19:50:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626119460000|2021-07-12 19:51:00|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1626119470000|2021-07-12 19:51:10|15776.9|15772.9|15774.9|15770.9|15776.9|15772.9|15774.9|15770.9|112
1626119500000|2021-07-12 19:51:40|||||||||5
1626119520000|2021-07-12 19:52:00|15773.9|15769.9|15775.4|15771.4|15775.4|15771.4|15773.9|15769.9|3
1626119580000|2021-07-12 19:53:00|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626119610000|2021-07-12 19:53:30|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|2
1626119630000|2021-07-12 19:53:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1626119640000|2021-07-12 19:54:00|15777.4|15773.4|15778.9|15774.9|15778.9|15774.9|15777.4|15773.4|6
1626119650000|2021-07-12 19:54:10|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|8
1626119660000|2021-07-12 19:54:20|||||||||4
1626119680000|2021-07-12 19:54:40|15778.4|15774.4|15778.9|15774.9|15778.9|15774.9|15778.4|15774.4|7
1626119700000|2021-07-12 19:55:00|||||||||1
1626119760000|2021-07-12 19:56:00|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|1
1626119770000|2021-07-12 19:56:10|||||||||2
1626119800000|2021-07-12 19:56:40|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626119810000|2021-07-12 19:56:50|||||||||13
1626119820000|2021-07-12 19:57:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626119830000|2021-07-12 19:57:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626119850000|2021-07-12 19:57:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626119860000|2021-07-12 19:57:40|||||||||2
1626119870000|2021-07-12 19:57:50|15779.9|15775.9|15779.9|15775.9|15780.4|15776.4|15779.9|15775.9|8
1626119880000|2021-07-12 19:58:00|15779.4|15775.4|15782.9|15778.9|15782.9|15778.9|15779.4|15775.4|5
1626119920000|2021-07-12 19:58:40|15781.4|15777.4|15782.9|15778.9|15782.9|15778.9|15781.4|15777.4|24
1626119930000|2021-07-12 19:58:50|15780.9|15776.9|15782.4|15778.4|15782.4|15778.4|15780.4|15776.4|4
1626119940000|2021-07-12 19:59:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|1
1626119950000|2021-07-12 19:59:10|15780.9|15776.9|15779.9|15775.9|15780.9|15776.9|15779.9|15775.9|9
1626119960000|2021-07-12 19:59:20|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|13
1626119970000|2021-07-12 19:59:30|15781.4|15777.4|15781.9|15777.9|15781.9|15777.9|15781.4|15777.4|10
1626119990000|2021-07-12 19:59:50|15782.4|15778.4|15783.4|15779.4|15783.4|15779.4|15782.4|15778.4|16
1626120000000|2021-07-12 20:00:00|15782.4|15778.4|15782.9|15778.9|15782.9|15778.9|15781.9|15777.9|5
1626120020000|2021-07-12 20:00:20|15783.9|15779.9|15783.4|15779.4|15783.9|15779.9|15783.4|15779.4|2
1626120030000|2021-07-12 20:00:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626120040000|2021-07-12 20:00:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|5
1626120060000|2021-07-12 20:01:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|65
1626120090000|2021-07-12 20:01:30|||||||||1
1626120100000|2021-07-12 20:01:40|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|8
1626120120000|2021-07-12 20:02:00|15783.4|15779.4|15783.9|15779.9|15783.9|15779.9|15783.4|15779.4|3
1626120170000|2021-07-12 20:02:50|||||||||1
1626120180000|2021-07-12 20:03:00|15784.4|15780.4|15785.4|15781.4|15786.9|15782.9|15784.4|15780.4|39
1626120240000|2021-07-12 20:04:00|||||||||3
1626120300000|2021-07-12 20:05:00|||||||||1
1626120360000|2021-07-12 20:06:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|2
1626120390000|2021-07-12 20:06:30|15785.4|15781.4|15786.4|15782.4|15786.4|15782.4|15785.4|15781.4|2
1626120460000|2021-07-12 20:07:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626120470000|2021-07-12 20:07:50|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626120520000|2021-07-12 20:08:40|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626120530000|2021-07-12 20:08:50|||||||||1
1626120560000|2021-07-12 20:09:20|||||||||1
1626120570000|2021-07-12 20:09:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626120600000|2021-07-12 20:10:00|||||||||1
1626120670000|2021-07-12 20:11:10|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|48
1626120690000|2021-07-12 20:11:30|||||||||1
1626120730000|2021-07-12 20:12:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|6
1626120770000|2021-07-12 20:12:50|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626120780000|2021-07-12 20:13:00|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626120810000|2021-07-12 20:13:30|15785.4|15781.4|15786.4|15782.4|15786.4|15782.4|15785.4|15781.4|3
1626120820000|2021-07-12 20:13:40|||||||||2
1626120840000|2021-07-12 20:14:00|||||||||2
1626120850000|2021-07-12 20:14:10|||||||||1
1626120860000|2021-07-12 20:14:20|||||||||8
1626120870000|2021-07-12 20:14:30|15785.4|15781.4|15786.4|15782.4|15786.4|15782.4|15785.4|15781.4|2
1626120880000|2021-07-12 20:14:40|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|12
1626120890000|2021-07-12 20:14:50|||||||||1
1626121000000|2021-07-12 20:16:40|||||||||2
1626121090000|2021-07-12 20:18:10|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626121100000|2021-07-12 20:18:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|14
1626121110000|2021-07-12 20:18:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|4
1626121120000|2021-07-12 20:18:40|||||||||2
1626121140000|2021-07-12 20:19:00|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|6
1626121160000|2021-07-12 20:19:20|15782.4|15778.4|15781.9|15777.9|15782.4|15778.4|15781.9|15777.9|29
1626121190000|2021-07-12 20:19:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626121590000|2021-07-12 20:26:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626121600000|2021-07-12 20:26:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1626121710000|2021-07-12 20:28:30|||||||||2
1626121740000|2021-07-12 20:29:00|||||||||4
1626121750000|2021-07-12 20:29:10|15784.9|15780.9|15786.9|15782.9|15786.9|15782.9|15784.9|15780.9|10
1626121770000|2021-07-12 20:29:30|15785.4|15781.4|15784.9|15780.9|15785.4|15781.4|15784.9|15780.9|2
1626121780000|2021-07-12 20:29:40|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|3
1626121790000|2021-07-12 20:29:50|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1626122190000|2021-07-12 20:36:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|4
1626122290000|2021-07-12 20:38:10|||||||||6
1626122320000|2021-07-12 20:38:40|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|4
1626122330000|2021-07-12 20:38:50|15783.4|15779.4|15782.9|15778.9|15783.4|15779.4|15782.9|15778.9|5
1626122340000|2021-07-12 20:39:00|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|4
1626122360000|2021-07-12 20:39:20|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|2
1626122410000|2021-07-12 20:40:10|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|3
1626122420000|2021-07-12 20:40:20|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626122430000|2021-07-12 20:40:30|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626122460000|2021-07-12 20:41:00|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|1
1626122500000|2021-07-12 20:41:40|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|3
1626122540000|2021-07-12 20:42:20|||||||||2
1626122610000|2021-07-12 20:43:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|3
1626122660000|2021-07-12 20:44:20|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626122670000|2021-07-12 20:44:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|24
1626122680000|2021-07-12 20:44:40|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|15779.4|15775.4|14
1626122730000|2021-07-12 20:45:30|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|10
1626122880000|2021-07-12 20:48:00|||||||||2
1626122890000|2021-07-12 20:48:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|10
1626122950000|2021-07-12 20:49:10|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|8
1626123010000|2021-07-12 20:50:10|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|2
1626123180000|2021-07-12 20:53:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|4
1626123200000|2021-07-12 20:53:20|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|6
1626123210000|2021-07-12 20:53:30|||||||||4
1626123230000|2021-07-12 20:53:50|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|5
1626123270000|2021-07-12 20:54:30|||||||||4
1626123320000|2021-07-12 20:55:20|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|2
1626123340000|2021-07-12 20:55:40|||||||||6
1626123390000|2021-07-12 20:56:30|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626123400000|2021-07-12 20:56:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|7
1626123470000|2021-07-12 20:57:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|6
1626123870000|2021-07-12 21:04:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626124180000|2021-07-12 21:09:40|||||||||1
1626124290000|2021-07-12 21:11:30|||||||||1
1626124490000|2021-07-12 21:14:50|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|6572126
1626124500000|2021-07-12 21:15:00|15784|15766|15784|15766|15784|15766|15784|15766|0
1626124530000|2021-07-12 21:15:30|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|15783.8|15765.8|0
1626124540000|2021-07-12 21:15:40|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|15783.7|15765.7|0
1626124560000|2021-07-12 21:16:00|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1626124600000|2021-07-12 21:16:40|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|15783.5|15765.5|0
1626124610000|2021-07-12 21:16:50|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|15782.4|15764.4|0
1626124630000|2021-07-12 21:17:10|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|15782.5|15764.5|0
1626124640000|2021-07-12 21:17:20|15784.5|15766.5|15784.4|15766.4|15784.5|15766.5|15784.4|15766.4|0
1626124650000|2021-07-12 21:17:30|15784.6|15766.6|15784.2|15766.2|15784.6|15766.6|15784.2|15766.2|0
1626124660000|2021-07-12 21:17:40|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|0
1626124670000|2021-07-12 21:17:50|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|0
1626124710000|2021-07-12 21:18:30|15784|15766|15784.4|15766.4|15784.5|15766.5|15784|15766|0
1626124740000|2021-07-12 21:19:00|15784.8|15766.8|15784.1|15766.1|15784.8|15766.8|15784.1|15766.1|0
1626124750000|2021-07-12 21:19:10|15783|15765|15784.3|15766.3|15784.3|15766.3|15783|15765|0
1626124760000|2021-07-12 21:19:20|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|15784.1|15766.1|0
1626124780000|2021-07-12 21:19:40|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1626124790000|2021-07-12 21:19:50|15784.1|15766.1|15783.9|15765.9|15784.1|15766.1|15783.9|15765.9|0
1626124840000|2021-07-12 21:20:40|15784.1|15766.1|15783.5|15765.5|15784.1|15766.1|15783.5|15765.5|0
1626124860000|2021-07-12 21:21:00|15783.6|15765.6|15783.7|15765.7|15783.7|15765.7|15783.6|15765.6|0
1626124890000|2021-07-12 21:21:30|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|15783.6|15765.6|0
1626124920000|2021-07-12 21:22:00|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|0
1626124960000|2021-07-12 21:22:40|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1626125020000|2021-07-12 21:23:40|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1626125030000|2021-07-12 21:23:50|15784|15766|15784|15766|15784|15766|15784|15766|0
1626125040000|2021-07-12 21:24:00|15784.5|15766.5|15783.6|15765.6|15784.5|15766.5|15783.6|15765.6|0
1626125100000|2021-07-12 21:25:00|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|0
1626125150000|2021-07-12 21:25:50|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1626125160000|2021-07-12 21:26:00|15784.5|15766.5|15783.6|15765.6|15784.5|15766.5|15783.6|15765.6|0
1626125170000|2021-07-12 21:26:10|15784.4|15766.4|15783.4|15765.4|15784.4|15766.4|15783.4|15765.4|0
1626125180000|2021-07-12 21:26:20|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|0
1626125190000|2021-07-12 21:26:30|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1626125340000|2021-07-12 21:29:00|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|0
1626125450000|2021-07-12 21:30:50|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|0
1626125880000|2021-07-12 21:38:00|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|15784.2|15766.2|0
1626126040000|2021-07-12 21:40:40|15784.4|15766.4|15784.2|15766.2|15784.4|15766.4|15784.2|15766.2|0
1626126060000|2021-07-12 21:41:00|15784.4|15766.4|15784.4|15766.4|15784.4|15766.4|15783.8|15765.8|0
1626126210000|2021-07-12 21:43:30|15784.9|15766.9|15784.4|15766.4|15784.9|15766.9|15784.4|15766.4|0
1626126250000|2021-07-12 21:44:10|15785.8|15767.8|15785|15767|15785.8|15767.8|15785|15767|0
1626126260000|2021-07-12 21:44:20|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1626126280000|2021-07-12 21:44:40|15785.2|15767.2|15785.2|15767.2|15785.2|15767.2|15785.2|15767.2|0
1626126310000|2021-07-12 21:45:10|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1626126410000|2021-07-12 21:46:50|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1626126420000|2021-07-12 21:47:00|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626126430000|2021-07-12 21:47:10|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|0
1626126440000|2021-07-12 21:47:20|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.5|15766.5|0
1626126450000|2021-07-12 21:47:30|15784.5|15766.5|15784.4|15766.4|15784.7|15766.7|15784.4|15766.4|0
1626126470000|2021-07-12 21:47:50|15784.7|15766.7|15784.5|15766.5|15784.7|15766.7|15784.1|15766.1|0
1626126520000|2021-07-12 21:48:40|15784.7|15766.7|15784.9|15766.9|15784.9|15766.9|15784.7|15766.7|0
1626126690000|2021-07-12 21:51:30|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|15784.8|15766.8|0
1626126700000|2021-07-12 21:51:40|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|15784.9|15766.9|0
1626126790000|2021-07-12 21:53:10|15785.6|15767.6|15785.4|15767.4|15785.6|15767.6|15785.4|15767.4|0
1626126800000|2021-07-12 21:53:20|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1626126840000|2021-07-12 21:54:00|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|0
1626126990000|2021-07-12 21:56:30|15785|15767|15785.4|15767.4|15785.4|15767.4|15785|15767|0
1626127060000|2021-07-12 21:57:40|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|15785.1|15767.1|0
1626127070000|2021-07-12 21:57:50|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1626127100000|2021-07-12 21:58:20|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|0
1626127130000|2021-07-12 21:58:50|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|0
1626127140000|2021-07-12 21:59:00|15785.5|15767.5|15785.4|15767.4|15785.5|15767.5|15785.4|15767.4|0
1626127170000|2021-07-12 21:59:30|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1626127180000|2021-07-12 21:59:40|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|15785.4|15767.4|0
1626127190000|2021-07-12 21:59:50|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1626127200000|2021-07-12 22:00:00|15786.2|15768.2|15786.2|15768.2|15788.1|15770.1|15785.6|15767.6|0
1626127210000|2021-07-12 22:00:10|15786.6|15768.6|15787.2|15769.2|15787.2|15769.2|15786.6|15768.6|0
1626127220000|2021-07-12 22:00:20|15786.6|15768.6|15785.9|15767.9|15786.6|15768.6|15785.9|15767.9|0
1626127230000|2021-07-12 22:00:30|15786.2|15768.2|15785.9|15767.9|15786.2|15768.2|15785.9|15767.9|0
1626127240000|2021-07-12 22:00:40|15786.2|15768.2|15786.6|15768.6|15786.6|15768.6|15786.2|15768.2|0
1626127250000|2021-07-12 22:00:50|15786.2|15768.2|15785.9|15767.9|15786.2|15768.2|15785.9|15767.9|0
1626127260000|2021-07-12 22:01:00|15786.6|15768.6|15786.6|15768.6|15786.6|15768.6|15786.6|15768.6|0
1626127270000|2021-07-12 22:01:10|15785.9|15767.9|15786.6|15768.6|15786.6|15768.6|15785.9|15767.9|0
1626127280000|2021-07-12 22:01:20|15786.2|15768.2|15786.2|15768.2|15786.2|15768.2|15785.9|15767.9|0
1626127290000|2021-07-12 22:01:30|15786.6|15768.6|15785.9|15767.9|15786.6|15768.6|15785.9|15767.9|0
1626127320000|2021-07-12 22:02:00|15786.6|15768.6|15785.9|15767.9|15786.6|15768.6|15785.9|15767.9|0
1626127360000|2021-07-12 22:02:40|15786.6|15768.6|15785.9|15767.9|15786.6|15768.6|15785.9|15767.9|0
1626127370000|2021-07-12 22:02:50|15785.3|15767.3|15784.7|15766.7|15785.3|15767.3|15784.7|15766.7|0
1626127390000|2021-07-12 22:03:10|15784|15766|15784|15766|15784|15766|15784|15766|0
1626127410000|2021-07-12 22:03:30|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626127420000|2021-07-12 22:03:40|15785.3|15767.3|15785.9|15767.9|15785.9|15767.9|15785.3|15767.3|0
1626127430000|2021-07-12 22:03:50|15785.3|15767.3|15784.7|15766.7|15785.3|15767.3|15784.7|15766.7|0
1626127440000|2021-07-12 22:04:00|15785|15767|15785|15767|15785.3|15767.3|15785|15767|0
1626127450000|2021-07-12 22:04:10|15785.3|15767.3|15785.9|15767.9|15785.9|15767.9|15784.7|15766.7|0
1626127500000|2021-07-12 22:05:00|15786.2|15768.2|15785.9|15767.9|15786.2|15768.2|15785.9|15767.9|0
1626127550000|2021-07-12 22:05:50|15785.6|15767.6|15785.3|15767.3|15785.6|15767.6|15785.3|15767.3|0
1626127650000|2021-07-12 22:07:30|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626127670000|2021-07-12 22:07:50|15784|15766|15784|15766|15784|15766|15784|15766|0
1626127720000|2021-07-12 22:08:40|15783.4|15765.4|15784|15766|15784|15766|15783.4|15765.4|0
1626127740000|2021-07-12 22:09:00|15783.7|15765.7|15783.4|15765.4|15784|15766|15783.4|15765.4|0
1626127770000|2021-07-12 22:09:30|15784|15766|15784|15766|15784|15766|15784|15766|0
1626127800000|2021-07-12 22:10:00|15783.4|15765.4|15784|15766|15784|15766|15783.4|15765.4|0
1626127990000|2021-07-12 22:13:10|15783.7|15765.7|15783.4|15765.4|15784|15766|15783.4|15765.4|0
1626128040000|2021-07-12 22:14:00|15784|15766|15783.4|15765.4|15784|15766|15783.4|15765.4|0
1626128050000|2021-07-12 22:14:10|15783.7|15765.7|15784|15766|15784|15766|15783.7|15765.7|0
1626128100000|2021-07-12 22:15:00|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626128150000|2021-07-12 22:15:50|15785|15767|15785.3|15767.3|15785.3|15767.3|15785|15767|0
1626128220000|2021-07-12 22:17:00|15785|15767|15784.7|15766.7|15785|15767|15784.7|15766.7|0
1626128230000|2021-07-12 22:17:10|15784|15766|15784.7|15766.7|15784.7|15766.7|15784|15766|0
1626128320000|2021-07-12 22:18:40|15784.3|15766.3|15784|15766|15784.3|15766.3|15784|15766|0
1626128400000|2021-07-12 22:20:00|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626128410000|2021-07-12 22:20:10|15784.3|15766.3|15784|15766|15784.3|15766.3|15784|15766|0
1626128430000|2021-07-12 22:20:30|15784.7|15766.7|15784|15766|15784.7|15766.7|15784|15766|0
1626128480000|2021-07-12 22:21:20|15784.3|15766.3|15784.7|15766.7|15784.7|15766.7|15784.3|15766.3|0
1626128510000|2021-07-12 22:21:50|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1626128520000|2021-07-12 22:22:00|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626128550000|2021-07-12 22:22:30|15784|15766|15784.7|15766.7|15784.7|15766.7|15784|15766|0
1626128560000|2021-07-12 22:22:40|15784.3|15766.3|15784|15766|15784.3|15766.3|15784|15766|0
1626128800000|2021-07-12 22:26:40|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|15784.3|15766.3|0
1626128810000|2021-07-12 22:26:50|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|15784.7|15766.7|0
1626128820000|2021-07-12 22:27:00|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|0
1626128830000|2021-07-12 22:27:10|15785|15767|15784.7|15766.7|15785|15767|15784.7|15766.7|0
1626128880000|2021-07-12 22:28:00|15784|15766|15784|15766|15784|15766|15784|15766|0
1626128910000|2021-07-12 22:28:30|15784.3|15766.3|15784.7|15766.7|15784.7|15766.7|15784.3|15766.3|0
1626129000000|2021-07-12 22:30:00|15784|15766|15784|15766|15784|15766|15784|15766|0
1626129030000|2021-07-12 22:30:30|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1626129180000|2021-07-12 22:33:00|15783.1|15765.1|15782.8|15764.8|15783.1|15765.1|15782.8|15764.8|0
1626129200000|2021-07-12 22:33:20|15782.1|15764.1|15782.1|15764.1|15782.1|15764.1|15782.1|15764.1|0
1626129230000|2021-07-12 22:33:50|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|15782.8|15764.8|0
1626129370000|2021-07-12 22:36:10|15782.5|15764.5|15782.1|15764.1|15782.5|15764.5|15782.1|15764.1|0
1626129390000|2021-07-12 22:36:30|15782.5|15764.5|15782.8|15764.8|15782.8|15764.8|15782.5|15764.5|0
1626129400000|2021-07-12 22:36:40|15782.1|15764.1|15782.8|15764.8|15782.8|15764.8|15782.1|15764.1|0
1626129410000|2021-07-12 22:36:50|15782.5|15764.5|15782.8|15764.8|15782.8|15764.8|15782.5|15764.5|0
1626129420000|2021-07-12 22:37:00|15782.1|15764.1|15782.1|15764.1|15782.1|15764.1|15782.1|15764.1|0
1626129490000|2021-07-12 22:38:10|15781.8|15763.8|15782.1|15764.1|15782.1|15764.1|15781.8|15763.8|0
1626129540000|2021-07-12 22:39:00|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1626129570000|2021-07-12 22:39:30|15782.1|15764.1|15781.5|15763.5|15782.1|15764.1|15781.5|15763.5|0
1626129600000|2021-07-12 22:40:00|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|15781.8|15763.8|0
1626129660000|2021-07-12 22:41:00|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|15781.1|15763.1|0
1626129710000|2021-07-12 22:41:50|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|15780.7|15762.7|0
1626129720000|2021-07-12 22:42:00|15781|15763|15781.3|15763.3|15781.3|15763.3|15781|15763|0
1626129790000|2021-07-12 22:43:10|15781.6|15763.6|15781.9|15763.9|15781.9|15763.9|15781.6|15763.6|0
1626129900000|2021-07-12 22:45:00|15781.6|15763.6|15781.3|15763.3|15781.6|15763.6|15781.3|15763.3|0
1626129990000|2021-07-12 22:46:30|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|0
1626130000000|2021-07-12 22:46:40|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|15781.3|15763.3|0
1626130010000|2021-07-12 22:46:50|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|15781.9|15763.9|0
1626130020000|2021-07-12 22:47:00|15781.6|15763.6|15781.3|15763.3|15781.6|15763.6|15781.3|15763.3|0
1626130050000|2021-07-12 22:47:30|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626130120000|2021-07-12 22:48:40|15781.5|15763.5|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1626130160000|2021-07-12 22:49:20|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|0
1626130170000|2021-07-12 22:49:30|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626130450000|2021-07-12 22:54:10|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626130540000|2021-07-12 22:55:40|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1626130550000|2021-07-12 22:55:50|15780.2|15762.2|15779.6|15761.6|15780.2|15762.2|15779.6|15761.6|0
1626130560000|2021-07-12 22:56:00|15779.9|15761.9|15779.6|15761.6|15779.9|15761.9|15779.6|15761.6|0
1626130640000|2021-07-12 22:57:20|15779|15761|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1626130690000|2021-07-12 22:58:10|15779.3|15761.3|15779|15761|15779.3|15761.3|15778.6|15760.6|0
1626130700000|2021-07-12 22:58:20|15778.6|15760.6|15778.3|15760.3|15778.6|15760.6|15778.3|15760.3|0
1626130710000|2021-07-12 22:58:30|15778.6|15760.6|15779|15761|15779|15761|15778.6|15760.6|0
1626130740000|2021-07-12 22:59:00|15779.3|15761.3|15779.3|15761.3|15779.6|15761.6|15779.3|15761.3|0
1626130750000|2021-07-12 22:59:10|15779|15761|15779|15761|15779|15761|15779|15761|0
1626130760000|2021-07-12 22:59:20|15779.3|15761.3|15779|15761|15779.6|15761.6|15779|15761|0
1626130800000|2021-07-12 23:00:00|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1626130810000|2021-07-12 23:00:10|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1626130830000|2021-07-12 23:00:30|15779.3|15761.3|15779|15761|15779.3|15761.3|15779|15761|0
1626130840000|2021-07-12 23:00:40|15778.6|15760.6|15778.3|15760.3|15779|15761|15778.3|15760.3|0
1626130850000|2021-07-12 23:00:50|15779|15761|15779|15761|15779|15761|15779|15761|0
1626130860000|2021-07-12 23:01:00|15778.6|15760.6|15779|15761|15779|15761|15778.6|15760.6|0
1626130870000|2021-07-12 23:01:10|15778.3|15760.3|15778.3|15760.3|15778.3|15760.3|15778.3|15760.3|0
1626130900000|2021-07-12 23:01:40|15779|15761|15779|15761|15779|15761|15779|15761|0
1626130910000|2021-07-12 23:01:50|15778.3|15760.3|15779|15761|15779|15761|15778.3|15760.3|0
1626130950000|2021-07-12 23:02:30|15779.3|15761.3|15779.6|15761.6|15779.6|15761.6|15779|15761|0
1626130970000|2021-07-12 23:02:50|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1626130980000|2021-07-12 23:03:00|15779.9|15761.9|15780.2|15762.2|15780.2|15762.2|15779.9|15761.9|0
1626130990000|2021-07-12 23:03:10|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626131000000|2021-07-12 23:03:20|15780.5|15762.5|15780.9|15762.9|15780.9|15762.9|15780.2|15762.2|0
1626131020000|2021-07-12 23:03:40|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626131030000|2021-07-12 23:03:50|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626131050000|2021-07-12 23:04:10|15780.9|15762.9|15780.5|15762.5|15780.9|15762.9|15780.5|15762.5|0
1626131060000|2021-07-12 23:04:20|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626131080000|2021-07-12 23:04:40|15780.2|15762.2|15780.2|15762.2|15780.9|15762.9|15780.2|15762.2|0
1626131090000|2021-07-12 23:04:50|15780.5|15762.5|15780.9|15762.9|15780.9|15762.9|15780.5|15762.5|0
1626131100000|2021-07-12 23:05:00|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|0
1626131150000|2021-07-12 23:05:50|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626131190000|2021-07-12 23:06:30|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1626131330000|2021-07-12 23:08:50|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626131380000|2021-07-12 23:09:40|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626131540000|2021-07-12 23:12:20|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|15779.6|15761.6|0
1626131600000|2021-07-12 23:13:20|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|0
1626131760000|2021-07-12 23:16:00|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626131800000|2021-07-12 23:16:40|15780.5|15762.5|15780.9|15762.9|15780.9|15762.9|15780.5|15762.5|0
1626131820000|2021-07-12 23:17:00|15781.2|15763.2|15780.9|15762.9|15781.5|15763.5|15780.9|15762.9|0
1626131890000|2021-07-12 23:18:10|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15781.2|15763.2|0
1626131900000|2021-07-12 23:18:20|15781.2|15763.2|15781.5|15763.5|15781.5|15763.5|15781.2|15763.2|0
1626131940000|2021-07-12 23:19:00|15781.8|15763.8|15782.1|15764.1|15782.1|15764.1|15781.8|15763.8|0
1626131980000|2021-07-12 23:19:40|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1626132080000|2021-07-12 23:21:20|15781.2|15763.2|15780.9|15762.9|15781.2|15763.2|15780.9|15762.9|0
1626132110000|2021-07-12 23:21:50|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|15781.2|15763.2|0
1626132120000|2021-07-12 23:22:00|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626132300000|2021-07-12 23:25:00|15781.2|15763.2|15780.9|15762.9|15781.2|15763.2|15780.9|15762.9|0
1626132380000|2021-07-12 23:26:20|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1626132390000|2021-07-12 23:26:30|15781.2|15763.2|15780.9|15762.9|15781.2|15763.2|15780.9|15762.9|0
1626132420000|2021-07-12 23:27:00|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|15780.2|15762.2|0
1626132430000|2021-07-12 23:27:10|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626132450000|2021-07-12 23:27:30|15780.5|15762.5|15780.2|15762.2|15780.5|15762.5|15780.2|15762.2|0
1626132530000|2021-07-12 23:28:50|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|15780.9|15762.9|0
1626132540000|2021-07-12 23:29:00|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|15781.5|15763.5|0
1626132600000|2021-07-12 23:30:00|15782.1|15764.1|15781.5|15763.5|15782.1|15764.1|15781.5|15763.5|0
1626132780000|2021-07-12 23:33:00|15781.8|15763.8|15781.5|15763.5|15782.1|15764.1|15781.5|15763.5|0
1626132790000|2021-07-12 23:33:10|15781.8|15763.8|15782.1|15764.1|15782.1|15764.1|15781.8|15763.8|0
1626132800000|2021-07-12 23:33:20|15781.5|15763.5|15781.8|15763.8|15781.8|15763.8|15781.5|15763.5|0
1626132810000|2021-07-12 23:33:30|15782.1|15764.1|15782.8|15764.8|15782.8|15764.8|15782.1|15764.1|0
1626132860000|2021-07-12 23:34:20|15783.1|15765.1|15783.4|15765.4|15783.4|15765.4|15783.1|15765.1|0
1626132960000|2021-07-12 23:36:00|15784|15766|15784|15766|15784|15766|15784|15766|0
1626132990000|2021-07-12 23:36:30|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|15783.4|15765.4|0
1626133020000|2021-07-12 23:37:00|15783.1|15765.1|15783.4|15765.4|15783.4|15765.4|15783.1|15765.1|0
1626133030000|2021-07-12 23:37:10|15782.8|15764.8|15783.4|15765.4|15783.4|15765.4|15782.8|15764.8|0
1626133070000|2021-07-12 23:37:50|15783.7|15765.7|15784|15766|15784|15766|15783.4|15765.4|0
1626133080000|2021-07-12 23:38:00|15783.7|15765.7|15783.4|15765.4|15783.7|15765.7|15783.4|15765.4|0
1626133090000|2021-07-12 23:38:10|15784|15766|15783.7|15765.7|15784|15766|15783.7|15765.7|0
1626133100000|2021-07-12 23:38:20|15784|15766|15784|15766|15784|15766|15784|15766|0
1626133470000|2021-07-12 23:44:30|15783.4|15765.4|15783.4|15765.4|15783.7|15765.7|15783.4|15765.4|0
1626133480000|2021-07-12 23:44:40|15783.7|15765.7|15783.4|15765.4|15784|15766|15783.4|15765.4|0
1626133500000|2021-07-12 23:45:00|15783.7|15765.7|15784|15766|15784|15766|15783.4|15765.4|0
1626133730000|2021-07-12 23:48:50|15784.3|15766.3|15784.6|15766.6|15784.6|15766.6|15784.3|15766.3|0
1626133740000|2021-07-12 23:49:00|15784.9|15766.9|15784.6|15766.6|15785.3|15767.3|15784.6|15766.6|0
1626133750000|2021-07-12 23:49:10|15784.9|15766.9|15784.6|15766.6|15784.9|15766.9|15784.6|15766.6|0
1626133760000|2021-07-12 23:49:20|15784.9|15766.9|15785.3|15767.3|15785.3|15767.3|15784.6|15766.6|0
1626133770000|2021-07-12 23:49:30|15784.9|15766.9|15785.3|15767.3|15785.3|15767.3|15784.9|15766.9|0
1626133780000|2021-07-12 23:49:40|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|15784.6|15766.6|0
1626133800000|2021-07-12 23:50:00|15785.3|15767.3|15784.9|15766.9|15785.3|15767.3|15784.6|15766.6|0
1626133810000|2021-07-12 23:50:10|15785.3|15767.3|15785.3|15767.3|15785.3|15767.3|15784.9|15766.9|0
1626133820000|2021-07-12 23:50:20|15785.9|15767.9|15785.9|15767.9|15785.9|15767.9|15785.9|15767.9|0
1626133830000|2021-07-12 23:50:30|15786.5|15768.5|15786.5|15768.5|15786.5|15768.5|15786.5|15768.5|0
1626133850000|2021-07-12 23:50:50|15786.8|15768.8|15787.2|15769.2|15787.2|15769.2|15786.5|15768.5|0
1626133860000|2021-07-12 23:51:00|15787.5|15769.5|15787.8|15769.8|15787.8|15769.8|15787.5|15769.5|0
1626133890000|2021-07-12 23:51:30|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|0
1626133910000|2021-07-12 23:51:50|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|0
1626133920000|2021-07-12 23:52:00|15788.1|15770.1|15787.8|15769.8|15788.1|15770.1|15787.8|15769.8|0
1626133960000|2021-07-12 23:52:40|15787.2|15769.2|15787.2|15769.2|15787.2|15769.2|15787.2|15769.2|0
1626133970000|2021-07-12 23:52:50|15786.5|15768.5|15787.2|15769.2|15787.2|15769.2|15786.5|15768.5|0
1626133980000|2021-07-12 23:53:00|15787.5|15769.5|15787.8|15769.8|15787.8|15769.8|15787.2|15769.2|0
1626133990000|2021-07-12 23:53:10|15787.5|15769.5|15787.2|15769.2|15787.5|15769.5|15787.2|15769.2|0
1626134040000|2021-07-12 23:54:00|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|0
1626134050000|2021-07-12 23:54:10|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|0
1626134060000|2021-07-12 23:54:20|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|0
1626134080000|2021-07-12 23:54:40|15788.7|15770.7|15788.7|15770.7|15788.7|15770.7|15788.7|15770.7|0
1626134090000|2021-07-12 23:54:50|15788.4|15770.4|15788.4|15770.4|15788.7|15770.7|15788.4|15770.4|0
1626134130000|2021-07-12 23:55:30|15788.7|15770.7|15788.4|15770.4|15789.1|15771.1|15788.4|15770.4|0
1626134140000|2021-07-12 23:55:40|15788.7|15770.7|15788.7|15770.7|15788.7|15770.7|15788.7|15770.7|0
1626134150000|2021-07-12 23:55:50|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|15788.4|15770.4|0
1626134160000|2021-07-12 23:56:00|15788.7|15770.7|15788.4|15770.4|15788.7|15770.7|15788.4|15770.4|0
1626134170000|2021-07-12 23:56:10|15788.7|15770.7|15788.4|15770.4|15789.1|15771.1|15788.4|15770.4|0
1626134190000|2021-07-12 23:56:30|15788.7|15770.7|15788.4|15770.4|15788.7|15770.7|15788.4|15770.4|0
1626134220000|2021-07-12 23:57:00|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|15787.8|15769.8|0
1626134230000|2021-07-12 23:57:10|15787.4|15769.4|15787.1|15769.1|15787.4|15769.4|15787.1|15769.1|0
1626134240000|2021-07-12 23:57:20|15786.5|15768.5|15786.5|15768.5|15786.8|15768.8|15786.5|15768.5|0
1626134260000|2021-07-12 23:57:40|15786.8|15768.8|15786.5|15768.5|15786.8|15768.8|15786.5|15768.5|0
1626134270000|2021-07-12 23:57:50|15786.8|15768.8|15786.5|15768.5|15786.8|15768.8|15786.5|15768.5|0
1626134290000|2021-07-12 23:58:10|15786.8|15768.8|15787.1|15769.1|15787.1|15769.1|15786.5|15768.5|0
1626134300000|2021-07-12 23:58:20|15786.8|15768.8|15786.5|15768.5|15787.1|15769.1|15786.5|15768.5|0
1626134310000|2021-07-12 23:58:30|15786.8|15768.8|15787.1|15769.1|15787.1|15769.1|15786.8|15768.8|0
1626134390000|2021-07-12 23:59:50|15786.8|15768.8|15787.1|15769.1|15787.1|15769.1|15786.8|15768.8|0
1626134400000|2021-07-13 00:00:00|15786.5|15768.5|15786.5|15768.5|15787.1|15769.1|15786.5|15768.5|0
1626134410000|2021-07-13 00:00:10|15786.4|15768.4|15785.8|15767.8|15786.4|15768.4|15785.8|15767.8|0
1626134420000|2021-07-13 00:00:20|15787|15769|15787|15769|15787|15769|15787|15769|0
1626134430000|2021-07-13 00:00:30|15787.3|15769.3|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1626134440000|2021-07-13 00:00:40|15787|15769|15787|15769|15787|15769|15787|15769|0
1626134450000|2021-07-13 00:00:50|15787.7|15769.7|15787|15769|15787.7|15769.7|15787|15769|0
1626134460000|2021-07-13 00:01:00|15787.3|15769.3|15787|15769|15787.7|15769.7|15787|15769|0
1626134490000|2021-07-13 00:01:30|15787.3|15769.3|15787.7|15769.7|15787.7|15769.7|15787|15769|0
1626134520000|2021-07-13 00:02:00|15788.3|15770.3|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626134530000|2021-07-13 00:02:10|15787.3|15769.3|15787.7|15769.7|15787.7|15769.7|15787.3|15769.3|0
1626134540000|2021-07-13 00:02:20|15787.3|15769.3|15787|15769|15787.3|15769.3|15787|15769|0
1626134550000|2021-07-13 00:02:30|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1626134580000|2021-07-13 00:03:00|15785.8|15767.8|15785.1|15767.1|15785.8|15767.8|15785.1|15767.1|0
1626134590000|2021-07-13 00:03:10|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|0
1626134600000|2021-07-13 00:03:20|15785.1|15767.1|15784.5|15766.5|15785.1|15767.1|15784.5|15766.5|0
1626134610000|2021-07-13 00:03:30|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|15783.9|15765.9|0
1626134620000|2021-07-13 00:03:40|15784.2|15766.2|15783.9|15765.9|15784.2|15766.2|15783.9|15765.9|0
1626134630000|2021-07-13 00:03:50|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|15784.5|15766.5|0
1626134640000|2021-07-13 00:04:00|15784.2|15766.2|15784.5|15766.5|15784.5|15766.5|15784.2|15766.2|0
1626134660000|2021-07-13 00:04:20|15784.2|15766.2|15784.5|15766.5|15784.5|15766.5|15783.9|15765.9|0
1626134670000|2021-07-13 00:04:30|15783.9|15765.9|15783.9|15765.9|15784.2|15766.2|15783.9|15765.9|0
1626134690000|2021-07-13 00:04:50|15784.2|15766.2|15784.5|15766.5|15784.5|15766.5|15783.9|15765.9|0
1626134700000|2021-07-13 00:05:00|15785.1|15767.1|15784.5|15766.5|15785.1|15767.1|15784.5|15766.5|0
1626134730000|2021-07-13 00:05:30|15784.8|15766.8|15784.5|15766.5|15784.8|15766.8|15784.5|15766.5|0
1626134740000|2021-07-13 00:05:40|15784.8|15766.8|15785.1|15767.1|15785.1|15767.1|15784.8|15766.8|0
1626134750000|2021-07-13 00:05:50|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|15785.8|15767.8|0
1626134760000|2021-07-13 00:06:00|15785.5|15767.5|15785.1|15767.1|15785.5|15767.5|15785.1|15767.1|0
1626134770000|2021-07-13 00:06:10|15785.5|15767.5|15785.1|15767.1|15785.5|15767.5|15785.1|15767.1|0
1626134780000|2021-07-13 00:06:20|15785.5|15767.5|15785.8|15767.8|15785.8|15767.8|15785.5|15767.5|0
1626134790000|2021-07-13 00:06:30|15785.5|15767.5|15785.8|15767.8|15785.8|15767.8|15785.1|15767.1|0
1626134810000|2021-07-13 00:06:50|15785.5|15767.5|15785.1|15767.1|15785.5|15767.5|15785.1|15767.1|0
1626134820000|2021-07-13 00:07:00|15785.5|15767.5|15785.8|15767.8|15785.8|15767.8|15785.1|15767.1|0
1626134860000|2021-07-13 00:07:40|15786.4|15768.4|15785.8|15767.8|15786.4|15768.4|15785.8|15767.8|0
1626134870000|2021-07-13 00:07:50|15786.4|15768.4|15785.8|15767.8|15786.4|15768.4|15785.8|15767.8|0
1626134880000|2021-07-13 00:08:00|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1626134900000|2021-07-13 00:08:20|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1626134910000|2021-07-13 00:08:30|15787.7|15769.7|15787|15769|15787.7|15769.7|15787|15769|0
1626134930000|2021-07-13 00:08:50|15786.4|15768.4|15787|15769|15787|15769|15786.4|15768.4|0
1626134950000|2021-07-13 00:09:10|15787.7|15769.7|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626134960000|2021-07-13 00:09:20|15788.3|15770.3|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626134970000|2021-07-13 00:09:30|15788|15770|15787.7|15769.7|15788|15770|15787.7|15769.7|0
1626135000000|2021-07-13 00:10:00|15788.3|15770.3|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626135010000|2021-07-13 00:10:10|15788|15770|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626135020000|2021-07-13 00:10:20|15788|15770|15787.7|15769.7|15788.3|15770.3|15787.7|15769.7|0
1626135060000|2021-07-13 00:11:00|15787|15769|15787.3|15769.3|15787.3|15769.3|15787|15769|0
1626135080000|2021-07-13 00:11:20|15787.7|15769.7|15787.3|15769.3|15787.7|15769.7|15787.3|15769.3|0
1626135090000|2021-07-13 00:11:30|15787|15769|15787|15769|15787|15769|15787|15769|0
1626135150000|2021-07-13 00:12:30|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1626135240000|2021-07-13 00:14:00|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|15788.3|15770.3|0
1626135250000|2021-07-13 00:14:10|15788|15770|15788.3|15770.3|15788.3|15770.3|15787.7|15769.7|0
1626135260000|2021-07-13 00:14:20|15788|15770|15787.7|15769.7|15788|15770|15787.7|15769.7|0
1626135270000|2021-07-13 00:14:30|15787|15769|15787|15769|15787.7|15769.7|15787|15769|0
1626135300000|2021-07-13 00:15:00|15787.3|15769.3|15787.7|15769.7|15787.7|15769.7|15787.3|15769.3|0
1626135320000|2021-07-13 00:15:20|15788|15770|15787.7|15769.7|15788|15770|15787.7|15769.7|0
1626135330000|2021-07-13 00:15:30|15788|15770|15788.3|15770.3|15788.3|15770.3|15788|15770|0
1626135360000|2021-07-13 00:16:00|15788.6|15770.6|15788.3|15770.3|15788.9|15770.9|15788.3|15770.3|0
1626135380000|2021-07-13 00:16:20|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|15788.9|15770.9|0
1626135390000|2021-07-13 00:16:30|15788.6|15770.6|15788.3|15770.3|15788.6|15770.6|15788.3|15770.3|0
1626135400000|2021-07-13 00:16:40|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|15787.7|15769.7|0
1626135420000|2021-07-13 00:17:00|15787|15769|15787|15769|15787|15769|15787|15769|0
1626135430000|2021-07-13 00:17:10|15786.7|15768.7|15787|15769|15787|15769|15786.4|15768.4|0
1626135440000|2021-07-13 00:17:20|15786.4|15768.4|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1626135460000|2021-07-13 00:17:40|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1626135470000|2021-07-13 00:17:50|15785.8|15767.8|15786.4|15768.4|15786.4|15768.4|15785.8|15767.8|0
1626135520000|2021-07-13 00:18:40|15787|15769|15787|15769|15787|15769|15787|15769|0
1626135530000|2021-07-13 00:18:50|15786.7|15768.7|15786.4|15768.4|15786.7|15768.7|15786.4|15768.4|0
1626135550000|2021-07-13 00:19:10|15786.7|15768.7|15787|15769|15787|15769|15786.7|15768.7|0
1626135570000|2021-07-13 00:19:30|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|0
1626135580000|2021-07-13 00:19:40|15786.7|15768.7|15786.7|15768.7|15787|15769|15786.4|15768.4|0
1626135600000|2021-07-13 00:20:00|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1626135610000|2021-07-13 00:20:10|15785.8|15767.8|15785.5|15767.5|15785.8|15767.8|15785.5|15767.5|0
1626135640000|2021-07-13 00:20:40|15785.8|15767.8|15786.1|15768.1|15786.1|15768.1|15785.8|15767.8|0
1626135690000|2021-07-13 00:21:30|15786.4|15768.4|15786.4|15768.4|15786.4|15768.4|15786.1|15768.1|0
1626135700000|2021-07-13 00:21:40|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|0
1626135720000|2021-07-13 00:22:00|15787|15769|15787.4|15769.4|15787.4|15769.4|15786.7|15768.7|0
1626135730000|2021-07-13 00:22:10|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|0
1626135770000|2021-07-13 00:22:50|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1626135790000|2021-07-13 00:23:10|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|15785.5|15767.5|0
1626135830000|2021-07-13 00:23:50|15785.8|15767.8|15786.1|15768.1|15786.1|15768.1|15785.8|15767.8|0
1626135840000|2021-07-13 00:24:00|15785.5|15767.5|15786.1|15768.1|15786.1|15768.1|15785.5|15767.5|0
1626135850000|2021-07-13 00:24:10|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|0
1626135900000|2021-07-13 00:25:00|15786.1|15768.1|15786.7|15768.7|15786.7|15768.7|15786.1|15768.1|0
1626135920000|2021-07-13 00:25:20|15787|15769|15788|15770|15788|15770|15787|15769|0
1626135930000|2021-07-13 00:25:30|15787.7|15769.7|15787.4|15769.4|15787.7|15769.7|15787.4|15769.4|0
1626135990000|2021-07-13 00:26:30|15787.7|15769.7|15788|15770|15788|15770|15787.4|15769.4|0
1626136020000|2021-07-13 00:27:00|15788.3|15770.3|15788|15770|15788.3|15770.3|15788|15770|0
1626136040000|2021-07-13 00:27:20|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626136060000|2021-07-13 00:27:40|15788.3|15770.3|15788|15770|15788.3|15770.3|15788|15770|0
1626136080000|2021-07-13 00:28:00|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626136100000|2021-07-13 00:28:20|15788|15770|15788|15770|15788.3|15770.3|15788|15770|0
1626136110000|2021-07-13 00:28:30|15787.4|15769.4|15787.4|15769.4|15787.4|15769.4|15787.4|15769.4|0
1626136120000|2021-07-13 00:28:40|15786.7|15768.7|15787|15769|15787.4|15769.4|15786.7|15768.7|0
1626136130000|2021-07-13 00:28:50|15787.4|15769.4|15786.7|15768.7|15787.4|15769.4|15786.7|15768.7|0
1626136160000|2021-07-13 00:29:20|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|15786.1|15768.1|0
1626136170000|2021-07-13 00:29:30|15786.4|15768.4|15786.7|15768.7|15786.7|15768.7|15786.1|15768.1|0
1626136180000|2021-07-13 00:29:40|15786.4|15768.4|15786.7|15768.7|15786.7|15768.7|15786.1|15768.1|0
1626136190000|2021-07-13 00:29:50|15786.1|15768.1|15786.7|15768.7|15786.7|15768.7|15786.1|15768.1|0
1626136220000|2021-07-13 00:30:20|15787.4|15769.4|15786.7|15768.7|15787.4|15769.4|15786.7|15768.7|0
1626136230000|2021-07-13 00:30:30|15787.4|15769.4|15787.4|15769.4|15787.4|15769.4|15786.7|15768.7|0
1626136240000|2021-07-13 00:30:40|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|15786.7|15768.7|0
1626136250000|2021-07-13 00:30:50|15786.1|15768.1|15786.1|15768.1|15786.4|15768.4|15786.1|15768.1|0
1626136260000|2021-07-13 00:31:00|15786.4|15768.4|15786.7|15768.7|15786.7|15768.7|15786.4|15768.4|0
1626136310000|2021-07-13 00:31:50|15787|15769|15787.4|15769.4|15787.4|15769.4|15786.7|15768.7|0
1626136320000|2021-07-13 00:32:00|15786.7|15768.7|15786.7|15768.7|15787|15769|15786.7|15768.7|0
1626136330000|2021-07-13 00:32:10|15787|15769|15787.4|15769.4|15787.4|15769.4|15786.7|15768.7|0
1626136360000|2021-07-13 00:32:40|15787.7|15769.7|15788|15770|15788|15770|15787.4|15769.4|0
1626136380000|2021-07-13 00:33:00|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626136390000|2021-07-13 00:33:10|15788.3|15770.3|15788.6|15770.6|15788.6|15770.6|15788|15770|0
1626136400000|2021-07-13 00:33:20|15788.3|15770.3|15788|15770|15788.3|15770.3|15788|15770|0
1626136460000|2021-07-13 00:34:20|15787.4|15769.4|15787.4|15769.4|15788|15770|15787.4|15769.4|0
1626136470000|2021-07-13 00:34:30|15787.7|15769.7|15787.4|15769.4|15788|15770|15787.4|15769.4|0
1626136480000|2021-07-13 00:34:40|15787.7|15769.7|15787.4|15769.4|15788|15770|15787.4|15769.4|0
1626136490000|2021-07-13 00:34:50|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1626136500000|2021-07-13 00:35:00|15787.4|15769.4|15787.4|15769.4|15787.7|15769.7|15787.4|15769.4|0
1626136520000|2021-07-13 00:35:20|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1626136580000|2021-07-13 00:36:20|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788|15770|0
1626136660000|2021-07-13 00:37:40|15788|15770|15788|15770|15788|15770|15788|15770|0
1626136680000|2021-07-13 00:38:00|15788.3|15770.3|15788|15770|15788.6|15770.6|15788|15770|0
1626136690000|2021-07-13 00:38:10|15787.7|15769.7|15787.4|15769.4|15787.7|15769.7|15787.4|15769.4|0
1626136700000|2021-07-13 00:38:20|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1626136780000|2021-07-13 00:39:40|15787.7|15769.7|15787.4|15769.4|15787.7|15769.7|15787.4|15769.4|0
1626136800000|2021-07-13 00:40:00|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1626136820000|2021-07-13 00:40:20|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626136830000|2021-07-13 00:40:30|15788.3|15770.3|15788|15770|15788.6|15770.6|15788|15770|0
1626136870000|2021-07-13 00:41:10|15788.3|15770.3|15788|15770|15788.6|15770.6|15788|15770|0
1626136890000|2021-07-13 00:41:30|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626136900000|2021-07-13 00:41:40|15788|15770|15788|15770|15788|15770|15788|15770|0
1626136920000|2021-07-13 00:42:00|15787.7|15769.7|15788|15770|15788|15770|15787.7|15769.7|0
1626137050000|2021-07-13 00:44:10|15788.3|15770.3|15788.6|15770.6|15788.6|15770.6|15788.3|15770.3|0
1626137070000|2021-07-13 00:44:30|15788|15770|15788|15770|15788|15770|15788|15770|0
1626137100000|2021-07-13 00:45:00|15788.3|15770.3|15788.6|15770.6|15788.6|15770.6|15788.3|15770.3|0
1626137130000|2021-07-13 00:45:30|15789.2|15771.2|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1626137150000|2021-07-13 00:45:50|15789.2|15771.2|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1626137170000|2021-07-13 00:46:10|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|0
1626137180000|2021-07-13 00:46:20|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.9|15770.9|0
1626137200000|2021-07-13 00:46:40|15789.5|15771.5|15789.9|15771.9|15789.9|15771.9|15789.5|15771.5|0
1626137240000|2021-07-13 00:47:20|15790.5|15772.5|15789.9|15771.9|15790.5|15772.5|15789.9|15771.9|0
1626137350000|2021-07-13 00:49:10|15789.5|15771.5|15789.2|15771.2|15789.5|15771.5|15789.2|15771.2|0
1626137360000|2021-07-13 00:49:20|15789.5|15771.5|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1626137380000|2021-07-13 00:49:40|15789.9|15771.9|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1626137400000|2021-07-13 00:50:00|15789.5|15771.5|15789.2|15771.2|15789.5|15771.5|15789.2|15771.2|0
1626137420000|2021-07-13 00:50:20|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626137430000|2021-07-13 00:50:30|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|15789.2|15771.2|0
1626137440000|2021-07-13 00:50:40|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.6|15770.6|0
1626137470000|2021-07-13 00:51:10|15789.5|15771.5|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1626137480000|2021-07-13 00:51:20|15789.5|15771.5|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1626137500000|2021-07-13 00:51:40|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626137520000|2021-07-13 00:52:00|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.9|15770.9|0
1626137620000|2021-07-13 00:53:40|15788.9|15770.9|15788.6|15770.6|15788.9|15770.9|15788.6|15770.6|0
1626137640000|2021-07-13 00:54:00|15788.9|15770.9|15789.2|15771.2|15789.2|15771.2|15788.9|15770.9|0
1626137650000|2021-07-13 00:54:10|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|15788.6|15770.6|0
1626137710000|2021-07-13 00:55:10|15788.9|15770.9|15788.6|15770.6|15789.2|15771.2|15788.6|15770.6|0
1626137740000|2021-07-13 00:55:40|15788.3|15770.3|15788|15770|15788.6|15770.6|15788|15770|0
1626137760000|2021-07-13 00:56:00|15788.6|15770.6|15788.3|15770.3|15788.6|15770.6|15788|15770|0
1626137770000|2021-07-13 00:56:10|15788.6|15770.6|15788|15770|15788.6|15770.6|15788|15770|0
1626137780000|2021-07-13 00:56:20|15787.7|15769.7|15787.4|15769.4|15787.7|15769.7|15787.4|15769.4|0
1626137790000|2021-07-13 00:56:30|15787.7|15769.7|15790|15772|15790|15772|15787.4|15769.4|0
1626137800000|2021-07-13 00:56:40|15792|15774|15791.4|15773.4|15792|15774|15791.4|15773.4|0
1626137890000|2021-07-13 00:58:10|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|15790.7|15772.7|0
1626137910000|2021-07-13 00:58:30|15791|15773|15790.7|15772.7|15791|15773|15790.7|15772.7|0
1626137940000|2021-07-13 00:59:00|15791|15773|15791.4|15773.4|15791.4|15773.4|15791|15773|0
1626137950000|2021-07-13 00:59:10|15792|15774|15792|15774|15792|15774|15792|15774|0
1626137980000|2021-07-13 00:59:40|15792.3|15774.3|15792|15774|15792.6|15774.6|15792|15774|0
1626137990000|2021-07-13 00:59:50|15794|15776|15794|15776|15794.6|15776.6|15794|15776|0
1626138000000|2021-07-13 01:00:00|15794.3|15776.3|15796.9|15792.9|15800.9|15796.9|15789.9|15776.3|21
1626138010000|2021-07-13 01:00:10|15789.9|15785.9|15789.4|15785.4|15793.4|15789.4|15788.9|15784.9|15
1626138020000|2021-07-13 01:00:20|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|2
1626138030000|2021-07-13 01:00:30|15786.9|15782.9|15786.9|15782.9|15787.9|15783.9|15786.9|15782.9|11
1626138040000|2021-07-13 01:00:40|15784.9|15780.9|15783.9|15779.9|15784.9|15780.9|15782.4|15778.4|12
1626138050000|2021-07-13 01:00:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|6
1626138060000|2021-07-13 01:01:00|15782.9|15778.9|15785.9|15781.9|15786.4|15782.4|15782.9|15778.9|21
1626138070000|2021-07-13 01:01:10|15787.4|15783.4|15788.4|15784.4|15788.4|15784.4|15786.9|15782.9|11
1626138080000|2021-07-13 01:01:20|15787.4|15783.4|15788.4|15784.4|15788.4|15784.4|15787.4|15783.4|6
1626138090000|2021-07-13 01:01:30|15788.9|15784.9|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|10
1626138100000|2021-07-13 01:01:40|15787.9|15783.9|15785.4|15781.4|15787.9|15783.9|15785.4|15781.4|25
1626138110000|2021-07-13 01:01:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626138120000|2021-07-13 01:02:00|15787.4|15783.4|15785.4|15781.4|15787.4|15783.4|15785.4|15781.4|6
1626138130000|2021-07-13 01:02:10|15787.9|15783.9|15787.4|15783.4|15787.9|15783.9|15787.4|15783.4|3
1626138140000|2021-07-13 01:02:20|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|7
1626138150000|2021-07-13 01:02:30|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626138160000|2021-07-13 01:02:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|3
1626138180000|2021-07-13 01:03:00|15785.4|15781.4|15784.9|15780.9|15785.9|15781.9|15784.9|15780.9|9
1626138190000|2021-07-13 01:03:10|15782.4|15778.4|15781.9|15777.9|15782.4|15778.4|15781.9|15777.9|4
1626138210000|2021-07-13 01:03:30|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|2
1626138220000|2021-07-13 01:03:40|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|2
1626138230000|2021-07-13 01:03:50|15780.9|15776.9|15782.4|15778.4|15782.4|15778.4|15780.9|15776.9|16
1626138240000|2021-07-13 01:04:00|15782.9|15778.9|15784.4|15780.4|15784.4|15780.4|15782.9|15778.9|5
1626138250000|2021-07-13 01:04:10|15784.9|15780.9|15786.4|15782.4|15786.4|15782.4|15784.9|15780.9|8
1626138260000|2021-07-13 01:04:20|15785.4|15781.4|15786.9|15782.9|15787.4|15783.4|15785.4|15781.4|15
1626138270000|2021-07-13 01:04:30|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|2
1626138280000|2021-07-13 01:04:40|||||||||3
1626138300000|2021-07-13 01:05:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|4
1626138310000|2021-07-13 01:05:10|15788.4|15784.4|15789.9|15785.9|15789.9|15785.9|15788.4|15784.4|19
1626138320000|2021-07-13 01:05:20|||||||||3
1626138340000|2021-07-13 01:05:40|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|5
1626138350000|2021-07-13 01:05:50|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15792.4|15788.4|13
1626138360000|2021-07-13 01:06:00|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|9
1626138370000|2021-07-13 01:06:10|15790.9|15786.9|15789.9|15785.9|15790.9|15786.9|15788.9|15784.9|13
1626138380000|2021-07-13 01:06:20|15790.4|15786.4|15788.9|15784.9|15790.4|15786.4|15788.9|15784.9|2
1626138420000|2021-07-13 01:07:00|15787.4|15783.4|15790.4|15786.4|15790.4|15786.4|15787.4|15783.4|25
1626138430000|2021-07-13 01:07:10|||||||||1
1626138440000|2021-07-13 01:07:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|3
1626138460000|2021-07-13 01:07:40|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|4
1626138470000|2021-07-13 01:07:50|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15788.9|15784.9|8
1626138480000|2021-07-13 01:08:00|||||||||2
1626138490000|2021-07-13 01:08:10|||||||||4
1626138510000|2021-07-13 01:08:30|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.9|15786.9|4
1626138530000|2021-07-13 01:08:50|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|3
1626138540000|2021-07-13 01:09:00|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1626138550000|2021-07-13 01:09:10|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|6
1626138560000|2021-07-13 01:09:20|15792.4|15788.4|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|7
1626138570000|2021-07-13 01:09:30|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1626138580000|2021-07-13 01:09:40|15793.4|15789.4|15794.9|15790.9|15794.9|15790.9|15793.4|15789.4|16
1626138600000|2021-07-13 01:10:00|15795.9|15791.9|15796.9|15792.9|15796.9|15792.9|15795.9|15791.9|13
1626138610000|2021-07-13 01:10:10|15797.4|15793.4|15799.9|15795.9|15799.9|15795.9|15796.9|15792.9|16
1626138620000|2021-07-13 01:10:20|15800.4|15796.4|15799.4|15795.4|15800.4|15796.4|15799.4|15795.4|4
1626138640000|2021-07-13 01:10:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|5
1626138650000|2021-07-13 01:10:50|15799.4|15795.4|15800.4|15796.4|15800.4|15796.4|15798.4|15794.4|12
1626138660000|2021-07-13 01:11:00|15799.9|15795.9|15796.4|15792.4|15799.9|15795.9|15796.4|15792.4|20
1626138680000|2021-07-13 01:11:20|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|2
1626138700000|2021-07-13 01:11:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|8
1626138710000|2021-07-13 01:11:50|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1626138720000|2021-07-13 01:12:00|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|7
1626138730000|2021-07-13 01:12:10|15794.9|15790.9|15795.9|15791.9|15795.9|15791.9|15793.4|15789.4|13
1626138740000|2021-07-13 01:12:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|3
1626138780000|2021-07-13 01:13:00|||||||||9
1626138790000|2021-07-13 01:13:10|15795.9|15791.9|15795.9|15791.9|15796.4|15792.4|15794.9|15790.9|11
1626138820000|2021-07-13 01:13:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|3
1626138830000|2021-07-13 01:13:50|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|3
1626138840000|2021-07-13 01:14:00|15793.9|15789.9|15794.4|15790.4|15794.4|15790.4|15793.9|15789.9|10
1626138850000|2021-07-13 01:14:10|15794.9|15790.9|15795.4|15791.4|15795.4|15791.4|15794.9|15790.9|8
1626138860000|2021-07-13 01:14:20|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|4
1626138870000|2021-07-13 01:14:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|5
1626138890000|2021-07-13 01:14:50|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|4
1626138900000|2021-07-13 01:15:00|15791.9|15787.9|15791.4|15787.4|15791.9|15787.9|15791.4|15787.4|12
1626138910000|2021-07-13 01:15:10|15791.9|15787.9|15793.4|15789.4|15795.4|15791.4|15791.9|15787.9|34
1626138920000|2021-07-13 01:15:20|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|4
1626138930000|2021-07-13 01:15:30|15793.4|15789.4|15794.4|15790.4|15794.4|15790.4|15793.4|15789.4|3
1626138940000|2021-07-13 01:15:40|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626138960000|2021-07-13 01:16:00|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|3
1626138970000|2021-07-13 01:16:10|15795.4|15791.4|15796.9|15792.9|15796.9|15792.9|15795.4|15791.4|10
1626138980000|2021-07-13 01:16:20|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|5
1626138990000|2021-07-13 01:16:30|15796.4|15792.4|15797.4|15793.4|15798.4|15794.4|15796.4|15792.4|10
1626139000000|2021-07-13 01:16:40|15796.9|15792.9|15798.4|15794.4|15798.4|15794.4|15796.9|15792.9|6
1626139010000|2021-07-13 01:16:50|15797.9|15793.9|15797.4|15793.4|15797.9|15793.9|15797.4|15793.4|7
1626139030000|2021-07-13 01:17:10|15798.9|15794.9|15800.4|15796.4|15800.4|15796.4|15798.9|15794.9|15
1626139040000|2021-07-13 01:17:20|15799.4|15795.4|15799.9|15795.9|15799.9|15795.9|15799.4|15795.4|8
1626139050000|2021-07-13 01:17:30|15798.4|15794.4|15797.4|15793.4|15798.4|15794.4|15797.4|15793.4|10
1626139060000|2021-07-13 01:17:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|4
1626139070000|2021-07-13 01:17:50|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|4
1626139080000|2021-07-13 01:18:00|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.4|15793.4|6
1626139090000|2021-07-13 01:18:10|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|6
1626139100000|2021-07-13 01:18:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|3
1626139110000|2021-07-13 01:18:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626139120000|2021-07-13 01:18:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|3
1626139130000|2021-07-13 01:18:50|15800.4|15796.4|15800.9|15796.9|15800.9|15796.9|15800.4|15796.4|11
1626139140000|2021-07-13 01:19:00|15801.4|15797.4|15800.4|15796.4|15801.4|15797.4|15800.4|15796.4|11
1626139150000|2021-07-13 01:19:10|15801.9|15797.9|15800.9|15796.9|15801.9|15797.9|15799.4|15795.4|9
1626139160000|2021-07-13 01:19:20|15800.4|15796.4|15800.9|15796.9|15801.4|15797.4|15800.4|15796.4|13
1626139180000|2021-07-13 01:19:40|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1626139190000|2021-07-13 01:19:50|15799.9|15795.9|15798.9|15794.9|15799.9|15795.9|15798.9|15794.9|8
1626139200000|2021-07-13 01:20:00|15800.9|15796.9|15801.9|15797.9|15801.9|15797.9|15800.9|15796.9|10
1626139210000|2021-07-13 01:20:10|15802.4|15798.4|15802.9|15798.9|15802.9|15798.9|15802.4|15798.4|10
1626139220000|2021-07-13 01:20:20|||||||||4
1626139230000|2021-07-13 01:20:30|||||||||1
1626139240000|2021-07-13 01:20:40|15802.4|15798.4|15803.4|15799.4|15803.4|15799.4|15802.4|15798.4|6
1626139250000|2021-07-13 01:20:50|15803.9|15799.9|15804.9|15800.9|15804.9|15800.9|15803.9|15799.9|4
1626139260000|2021-07-13 01:21:00|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|3
1626139270000|2021-07-13 01:21:10|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15801.9|15797.9|19
1626139280000|2021-07-13 01:21:20|15803.4|15799.4|15801.9|15797.9|15803.4|15799.4|15801.4|15797.4|15
1626139290000|2021-07-13 01:21:30|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|2
1626139300000|2021-07-13 01:21:40|15801.9|15797.9|15800.9|15796.9|15801.9|15797.9|15800.9|15796.9|4
1626139310000|2021-07-13 01:21:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|3
1626139320000|2021-07-13 01:22:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|6
1626139330000|2021-07-13 01:22:10|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1626139340000|2021-07-13 01:22:20|15804.4|15800.4|15803.9|15799.9|15804.4|15800.4|15803.9|15799.9|7
1626139350000|2021-07-13 01:22:30|15804.4|15800.4|15804.9|15800.9|15806.9|15802.9|15804.4|15800.4|19
1626139360000|2021-07-13 01:22:40|15804.4|15800.4|15805.9|15801.9|15805.9|15801.9|15804.4|15800.4|6
1626139370000|2021-07-13 01:22:50|15804.4|15800.4|15802.9|15798.9|15804.4|15800.4|15802.9|15798.9|6
1626139380000|2021-07-13 01:23:00|15802.4|15798.4|15801.9|15797.9|15802.4|15798.4|15801.9|15797.9|12
1626139390000|2021-07-13 01:23:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|3
1626139420000|2021-07-13 01:23:40|||||||||4
1626139430000|2021-07-13 01:23:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|11
1626139440000|2021-07-13 01:24:00|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|2
1626139460000|2021-07-13 01:24:20|||||||||8
1626139480000|2021-07-13 01:24:40|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626139490000|2021-07-13 01:24:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|3
1626139500000|2021-07-13 01:25:00|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|1
1626139510000|2021-07-13 01:25:10|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1626139520000|2021-07-13 01:25:20|||||||||3
1626139530000|2021-07-13 01:25:30|||||||||1
1626139540000|2021-07-13 01:25:40|15805.4|15801.4|15804.4|15800.4|15806.4|15802.4|15804.4|15800.4|8
1626139550000|2021-07-13 01:25:50|15803.9|15799.9|15802.9|15798.9|15803.9|15799.9|15802.9|15798.9|2
1626139560000|2021-07-13 01:26:00|15803.4|15799.4|15804.4|15800.4|15804.4|15800.4|15803.4|15799.4|11
1626139570000|2021-07-13 01:26:10|15805.9|15801.9|15804.9|15800.9|15805.9|15801.9|15804.9|15800.9|14
1626139580000|2021-07-13 01:26:20|15806.4|15802.4|15806.9|15802.9|15806.9|15802.9|15805.4|15801.4|5
1626139600000|2021-07-13 01:26:40|15806.4|15802.4|15809.9|15805.9|15809.9|15805.9|15806.4|15802.4|7
1626139610000|2021-07-13 01:26:50|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|1
1626139620000|2021-07-13 01:27:00|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1626139630000|2021-07-13 01:27:10|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|1
1626139640000|2021-07-13 01:27:20|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|3
1626139650000|2021-07-13 01:27:30|15808.9|15804.9|15807.4|15803.4|15808.9|15804.9|15807.4|15803.4|13
1626139660000|2021-07-13 01:27:40|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|2
1626139670000|2021-07-13 01:27:50|15806.4|15802.4|15807.4|15803.4|15807.4|15803.4|15805.4|15801.4|8
1626139680000|2021-07-13 01:28:00|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1626139690000|2021-07-13 01:28:10|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|5
1626139700000|2021-07-13 01:28:20|15806.9|15802.9|15807.4|15803.4|15807.4|15803.4|15806.9|15802.9|6
1626139720000|2021-07-13 01:28:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|3
1626139730000|2021-07-13 01:28:50|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|2
1626139740000|2021-07-13 01:29:00|15806.9|15802.9|15805.9|15801.9|15806.9|15802.9|15805.9|15801.9|13
1626139750000|2021-07-13 01:29:10|15805.4|15801.4|15805.9|15801.9|15805.9|15801.9|15805.4|15801.4|8
1626139760000|2021-07-13 01:29:20|15805.4|15801.4|15802.4|15798.4|15805.4|15801.4|15802.4|15798.4|12
1626139770000|2021-07-13 01:29:30|||||||||6
1626139780000|2021-07-13 01:29:40|||||||||1
1626139790000|2021-07-13 01:29:50|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|3
1626139800000|2021-07-13 01:30:00|15803.9|15799.9|15804.9|15800.9|15804.9|15800.9|15803.9|15799.9|6
1626139810000|2021-07-13 01:30:10|15803.4|15799.4|15803.9|15799.9|15803.9|15799.9|15801.9|15797.9|26
1626139820000|2021-07-13 01:30:20|15802.4|15798.4|15801.9|15797.9|15802.4|15798.4|15801.9|15797.9|9
1626139830000|2021-07-13 01:30:30|15800.9|15796.9|15798.9|15794.9|15800.9|15796.9|15798.4|15794.4|12
1626139840000|2021-07-13 01:30:40|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15796.9|15792.9|7
1626139850000|2021-07-13 01:30:50|15798.9|15794.9|15795.4|15791.4|15798.9|15794.9|15794.4|15790.4|35
1626139860000|2021-07-13 01:31:00|15794.4|15790.4|15791.9|15787.9|15794.4|15790.4|15791.9|15787.9|21
1626139870000|2021-07-13 01:31:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|3
1626139880000|2021-07-13 01:31:20|15790.9|15786.9|15792.4|15788.4|15792.4|15788.4|15790.9|15786.9|5
1626139890000|2021-07-13 01:31:30|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1626139900000|2021-07-13 01:31:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|3
1626139910000|2021-07-13 01:31:50|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15792.4|15788.4|17
1626139920000|2021-07-13 01:32:00|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1626139930000|2021-07-13 01:32:10|15791.4|15787.4|15791.4|15787.4|15792.4|15788.4|15791.4|15787.4|12
1626139940000|2021-07-13 01:32:20|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|7
1626139950000|2021-07-13 01:32:30|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|4
1626139970000|2021-07-13 01:32:50|15789.9|15785.9|15789.4|15785.4|15789.9|15785.9|15788.4|15784.4|13
1626139990000|2021-07-13 01:33:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1626140000000|2021-07-13 01:33:20|15788.9|15784.9|15789.4|15785.4|15789.4|15785.4|15788.9|15784.9|6
1626140010000|2021-07-13 01:33:30|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1626140040000|2021-07-13 01:34:00|15791.4|15787.4|15793.4|15789.4|15793.4|15789.4|15791.4|15787.4|14
1626140050000|2021-07-13 01:34:10|15794.4|15790.4|15798.4|15794.4|15798.4|15794.4|15794.4|15790.4|63
1626140060000|2021-07-13 01:34:20|15800.4|15796.4|15800.9|15796.9|15800.9|15796.9|15799.9|15795.9|6
1626140070000|2021-07-13 01:34:30|15801.4|15797.4|15803.9|15799.9|15803.9|15799.9|15801.4|15797.4|9
1626140080000|2021-07-13 01:34:40|15803.4|15799.4|15803.9|15799.9|15803.9|15799.9|15801.4|15797.4|8
1626140090000|2021-07-13 01:34:50|15805.4|15801.4|15805.4|15801.4|15805.9|15801.9|15805.4|15801.4|4
1626140100000|2021-07-13 01:35:00|15805.9|15801.9|15808.4|15804.4|15808.4|15804.4|15804.9|15800.9|23
1626140110000|2021-07-13 01:35:10|15810.4|15806.4|15811.9|15807.9|15812.4|15808.4|15810.4|15806.4|16
1626140120000|2021-07-13 01:35:20|15811.4|15807.4|15815.4|15811.4|15816.4|15812.4|15811.4|15807.4|27
1626140130000|2021-07-13 01:35:30|15815.9|15811.9|15818.4|15814.4|15820.9|15816.9|15815.9|15811.9|12
1626140140000|2021-07-13 01:35:40|15817.9|15813.9|15817.4|15813.4|15818.4|15814.4|15817.4|15813.4|8
1626140150000|2021-07-13 01:35:50|15816.9|15812.9|15821.4|15817.4|15821.4|15817.4|15816.4|15812.4|30
1626140160000|2021-07-13 01:36:00|15820.9|15816.9|15818.4|15814.4|15820.9|15816.9|15818.4|15814.4|16
1626140170000|2021-07-13 01:36:10|15817.9|15813.9|15817.4|15813.4|15817.9|15813.9|15816.4|15812.4|8
1626140180000|2021-07-13 01:36:20|15817.9|15813.9|15819.9|15815.9|15820.9|15816.9|15817.9|15813.9|18
1626140190000|2021-07-13 01:36:30|15820.4|15816.4|15820.4|15816.4|15821.4|15817.4|15820.4|15816.4|8
1626140200000|2021-07-13 01:36:40|15818.4|15814.4|15815.4|15811.4|15818.4|15814.4|15814.4|15810.4|34
1626140210000|2021-07-13 01:36:50|15811.9|15807.9|15814.4|15810.4|15814.4|15810.4|15811.9|15807.9|20
1626140220000|2021-07-13 01:37:00|15817.4|15813.4|15818.4|15814.4|15818.4|15814.4|15817.4|15813.4|2
1626140230000|2021-07-13 01:37:10|15818.9|15814.9|15817.9|15813.9|15818.9|15814.9|15817.9|15813.9|8
1626140240000|2021-07-13 01:37:20|15818.9|15814.9|15817.4|15813.4|15818.9|15814.9|15816.9|15812.9|4
1626140250000|2021-07-13 01:37:30|15815.9|15811.9|15813.9|15809.9|15815.9|15811.9|15810.9|15806.9|14
1626140260000|2021-07-13 01:37:40|||||||||1
1626140270000|2021-07-13 01:37:50|||||||||4
1626140290000|2021-07-13 01:38:10|15811.4|15807.4|15809.9|15805.9|15811.4|15807.4|15809.9|15805.9|10
1626140300000|2021-07-13 01:38:20|15808.4|15804.4|15807.9|15803.9|15808.4|15804.4|15807.9|15803.9|9
1626140310000|2021-07-13 01:38:30|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|6
1626140320000|2021-07-13 01:38:40|||||||||1
1626140330000|2021-07-13 01:38:50|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|2
1626140340000|2021-07-13 01:39:00|15811.4|15807.4|15808.4|15804.4|15811.4|15807.4|15808.4|15804.4|9
1626140350000|2021-07-13 01:39:10|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|2
1626140360000|2021-07-13 01:39:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|5
1626140370000|2021-07-13 01:39:30|15811.9|15807.9|15812.9|15808.9|15812.9|15808.9|15811.9|15807.9|2
1626140380000|2021-07-13 01:39:40|15811.9|15807.9|15811.4|15807.4|15811.9|15807.9|15811.4|15807.4|9
1626140390000|2021-07-13 01:39:50|15810.4|15806.4|15808.4|15804.4|15810.4|15806.4|15808.4|15804.4|18
1626140400000|2021-07-13 01:40:00|15810.9|15806.9|15813.4|15809.4|15813.4|15809.4|15810.9|15806.9|22
1626140410000|2021-07-13 01:40:10|15812.4|15808.4|15810.9|15806.9|15812.4|15808.4|15810.9|15806.9|20
1626140420000|2021-07-13 01:40:20|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|1
1626140430000|2021-07-13 01:40:30|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|8
1626140440000|2021-07-13 01:40:40|15809.4|15805.4|15808.4|15804.4|15809.4|15805.4|15808.4|15804.4|9
1626140450000|2021-07-13 01:40:50|15807.9|15803.9|15805.4|15801.4|15807.9|15803.9|15805.4|15801.4|10
1626140460000|2021-07-13 01:41:00|15806.4|15802.4|15805.9|15801.9|15806.4|15802.4|15805.9|15801.9|17
1626140470000|2021-07-13 01:41:10|||||||||1
1626140480000|2021-07-13 01:41:20|15807.4|15803.4|15803.9|15799.9|15807.9|15803.9|15803.9|15799.9|54
1626140490000|2021-07-13 01:41:30|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|4
1626140500000|2021-07-13 01:41:40|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|25
1626140520000|2021-07-13 01:42:00|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|18
1626140530000|2021-07-13 01:42:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|3
1626140540000|2021-07-13 01:42:20|15800.9|15796.9|15799.4|15795.4|15800.9|15796.9|15799.4|15795.4|3
1626140550000|2021-07-13 01:42:30|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|8
1626140560000|2021-07-13 01:42:40|15798.4|15794.4|15798.4|15794.4|15798.9|15794.9|15798.4|15794.4|7
1626140570000|2021-07-13 01:42:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1626140580000|2021-07-13 01:43:00|15797.9|15793.9|15798.9|15794.9|15798.9|15794.9|15797.9|15793.9|7
1626140590000|2021-07-13 01:43:10|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|5
1626140630000|2021-07-13 01:43:50|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|6
1626140660000|2021-07-13 01:44:20|15802.9|15798.9|15801.4|15797.4|15802.9|15798.9|15801.4|15797.4|14
1626140670000|2021-07-13 01:44:30|15802.4|15798.4|15800.9|15796.9|15802.4|15798.4|15800.9|15796.9|10
1626140680000|2021-07-13 01:44:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626140690000|2021-07-13 01:44:50|15801.9|15797.9|15802.4|15798.4|15802.4|15798.4|15801.9|15797.9|3
1626140700000|2021-07-13 01:45:00|15802.9|15798.9|15802.9|15798.9|15803.9|15799.9|15802.9|15798.9|11
1626140720000|2021-07-13 01:45:20|15802.4|15798.4|15801.9|15797.9|15802.4|15798.4|15801.9|15797.9|5
1626140730000|2021-07-13 01:45:30|15802.4|15798.4|15801.9|15797.9|15802.4|15798.4|15801.9|15797.9|11
1626140740000|2021-07-13 01:45:40|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|9
1626140750000|2021-07-13 01:45:50|15800.9|15796.9|15799.9|15795.9|15800.9|15796.9|15799.9|15795.9|9
1626140760000|2021-07-13 01:46:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.4|15794.4|5
1626140770000|2021-07-13 01:46:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|2
1626140790000|2021-07-13 01:46:30|||||||||9
1626140810000|2021-07-13 01:46:50|15798.4|15794.4|15798.9|15794.9|15798.9|15794.9|15798.4|15794.4|5
1626140820000|2021-07-13 01:47:00|15799.9|15795.9|15801.9|15797.9|15801.9|15797.9|15799.9|15795.9|11
1626140830000|2021-07-13 01:47:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|8
1626140850000|2021-07-13 01:47:30|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1626140860000|2021-07-13 01:47:40|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|8
1626140870000|2021-07-13 01:47:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|3
1626140880000|2021-07-13 01:48:00|15799.9|15795.9|15801.4|15797.4|15801.4|15797.4|15799.9|15795.9|5
1626140890000|2021-07-13 01:48:10|15805.4|15801.4|15804.4|15800.4|15805.4|15801.4|15804.4|15800.4|3
1626140910000|2021-07-13 01:48:30|||||||||7
1626140920000|2021-07-13 01:48:40|15803.4|15799.4|15803.9|15799.9|15803.9|15799.9|15803.4|15799.4|4
1626140940000|2021-07-13 01:49:00|15804.9|15800.9|15806.9|15802.9|15806.9|15802.9|15804.9|15800.9|5
1626140950000|2021-07-13 01:49:10|15806.4|15802.4|15807.4|15803.4|15807.4|15803.4|15806.4|15802.4|12
1626140960000|2021-07-13 01:49:20|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|3
1626140970000|2021-07-13 01:49:30|15805.4|15801.4|15804.4|15800.4|15805.4|15801.4|15804.4|15800.4|12
1626140980000|2021-07-13 01:49:40|15805.9|15801.9|15807.9|15803.9|15808.9|15804.9|15805.9|15801.9|14
1626140990000|2021-07-13 01:49:50|15809.4|15805.4|15810.9|15806.9|15810.9|15806.9|15809.4|15805.4|12
1626141000000|2021-07-13 01:50:00|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|3
1626141040000|2021-07-13 01:50:40|15809.9|15805.9|15808.9|15804.9|15809.9|15805.9|15807.9|15803.9|29
1626141050000|2021-07-13 01:50:50|15807.4|15803.4|15804.9|15800.9|15807.4|15803.4|15804.9|15800.9|7
1626141060000|2021-07-13 01:51:00|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1626141070000|2021-07-13 01:51:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|7
1626141090000|2021-07-13 01:51:30|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1626141100000|2021-07-13 01:51:40|15804.9|15800.9|15805.9|15801.9|15805.9|15801.9|15804.9|15800.9|11
1626141120000|2021-07-13 01:52:00|15807.9|15803.9|15803.9|15799.9|15807.9|15803.9|15803.9|15799.9|36
1626141130000|2021-07-13 01:52:10|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|4
1626141160000|2021-07-13 01:52:40|15802.9|15798.9|15805.4|15801.4|15805.4|15801.4|15802.9|15798.9|13
1626141170000|2021-07-13 01:52:50|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1626141180000|2021-07-13 01:53:00|15806.4|15802.4|15805.9|15801.9|15807.9|15803.9|15804.4|15800.4|26
1626141190000|2021-07-13 01:53:10|15808.4|15804.4|15806.4|15802.4|15808.4|15804.4|15806.4|15802.4|6
1626141200000|2021-07-13 01:53:20|15805.4|15801.4|15804.9|15800.9|15805.4|15801.4|15804.9|15800.9|14
1626141210000|2021-07-13 01:53:30|15803.9|15799.9|15802.4|15798.4|15803.9|15799.9|15802.4|15798.4|19
1626141240000|2021-07-13 01:54:00|15803.9|15799.9|15799.9|15795.9|15803.9|15799.9|15799.9|15795.9|5
1626141270000|2021-07-13 01:54:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1626141280000|2021-07-13 01:54:40|15805.4|15801.4|15805.9|15801.9|15805.9|15801.9|15803.9|15799.9|8
1626141290000|2021-07-13 01:54:50|15804.9|15800.9|15803.9|15799.9|15805.9|15801.9|15803.4|15799.4|24
1626141300000|2021-07-13 01:55:00|15804.9|15800.9|15803.9|15799.9|15805.9|15801.9|15803.9|15799.9|5
1626141310000|2021-07-13 01:55:10|15802.9|15798.9|15803.9|15799.9|15803.9|15799.9|15802.9|15798.9|3
1626141320000|2021-07-13 01:55:20|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|13
1626141330000|2021-07-13 01:55:30|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|5
1626141340000|2021-07-13 01:55:40|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1626141350000|2021-07-13 01:55:50|15805.4|15801.4|15806.9|15802.9|15806.9|15802.9|15805.4|15801.4|13
1626141370000|2021-07-13 01:56:10|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|2
1626141400000|2021-07-13 01:56:40|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1626141410000|2021-07-13 01:56:50|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|4
1626141430000|2021-07-13 01:57:10|15809.9|15805.9|15810.4|15806.4|15810.4|15806.4|15809.9|15805.9|2
1626141440000|2021-07-13 01:57:20|15810.9|15806.9|15811.4|15807.4|15811.4|15807.4|15810.9|15806.9|3
1626141450000|2021-07-13 01:57:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|12
1626141460000|2021-07-13 01:57:40|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.9|15805.9|3
1626141470000|2021-07-13 01:57:50|15811.4|15807.4|15810.9|15806.9|15811.4|15807.4|15810.9|15806.9|4
1626141480000|2021-07-13 01:58:00|15811.9|15807.9|15813.9|15809.9|15814.4|15810.4|15811.9|15807.9|22
1626141490000|2021-07-13 01:58:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1626141500000|2021-07-13 01:58:20|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|3
1626141510000|2021-07-13 01:58:30|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|3
1626141520000|2021-07-13 01:58:40|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|2
1626141530000|2021-07-13 01:58:50|15812.9|15808.9|15813.4|15809.4|15813.9|15809.9|15812.9|15808.9|4
1626141540000|2021-07-13 01:59:00|15814.4|15810.4|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|19
1626141550000|2021-07-13 01:59:10|15815.9|15811.9|15815.4|15811.4|15815.9|15811.9|15813.9|15809.9|14
1626141560000|2021-07-13 01:59:20|15814.4|15810.4|15813.9|15809.9|15814.4|15810.4|15813.9|15809.9|6
1626141570000|2021-07-13 01:59:30|15813.4|15809.4|15813.9|15809.9|15814.9|15810.9|15813.4|15809.4|5
1626141590000|2021-07-13 01:59:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626141600000|2021-07-13 02:00:00|15817.4|15813.4|15817.9|15813.9|15817.9|15813.9|15817.4|15813.4|5
1626141620000|2021-07-13 02:00:20|15818.4|15814.4|15816.9|15812.9|15818.4|15814.4|15816.9|15812.9|18
1626141630000|2021-07-13 02:00:30|15815.9|15811.9|15815.9|15811.9|15816.9|15812.9|15815.9|15811.9|5
1626141640000|2021-07-13 02:00:40|||||||||1
1626141650000|2021-07-13 02:00:50|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|10
1626141660000|2021-07-13 02:01:00|15813.9|15809.9|15815.4|15811.4|15816.9|15812.9|15813.9|15809.9|16
1626141670000|2021-07-13 02:01:10|15816.9|15812.9|15816.9|15812.9|15818.4|15814.4|15816.9|15812.9|14
1626141680000|2021-07-13 02:01:20|15815.4|15811.4|15813.9|15809.9|15815.4|15811.4|15813.9|15809.9|24
1626141700000|2021-07-13 02:01:40|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|3
1626141710000|2021-07-13 02:01:50|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|3
1626141720000|2021-07-13 02:02:00|15816.9|15812.9|15814.4|15810.4|15816.9|15812.9|15814.4|15810.4|48
1626141730000|2021-07-13 02:02:10|15815.9|15811.9|15817.4|15813.4|15817.4|15813.4|15814.4|15810.4|16
1626141740000|2021-07-13 02:02:20|15814.9|15810.9|15815.9|15811.9|15815.9|15811.9|15814.9|15810.9|6
1626141750000|2021-07-13 02:02:30|15815.4|15811.4|15814.9|15810.9|15815.4|15811.4|15814.9|15810.9|4
1626141760000|2021-07-13 02:02:40|15816.4|15812.4|15815.4|15811.4|15816.4|15812.4|15815.4|15811.4|7
1626141770000|2021-07-13 02:02:50|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|3
1626141780000|2021-07-13 02:03:00|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|4
1626141790000|2021-07-13 02:03:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1626141800000|2021-07-13 02:03:20|15815.4|15811.4|15816.4|15812.4|15816.4|15812.4|15815.4|15811.4|7
1626141810000|2021-07-13 02:03:30|15817.9|15813.9|15817.4|15813.4|15818.4|15814.4|15815.9|15811.9|8
1626141830000|2021-07-13 02:03:50|||||||||1
1626141840000|2021-07-13 02:04:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|5
1626141860000|2021-07-13 02:04:20|15815.9|15811.9|15815.9|15811.9|15816.9|15812.9|15815.4|15811.4|26
1626141870000|2021-07-13 02:04:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1626141880000|2021-07-13 02:04:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1626141900000|2021-07-13 02:05:00|15814.9|15810.9|15816.9|15812.9|15816.9|15812.9|15814.9|15810.9|8
1626141910000|2021-07-13 02:05:10|15816.4|15812.4|15814.9|15810.9|15816.4|15812.4|15814.9|15810.9|9
1626141930000|2021-07-13 02:05:30|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|5
1626141940000|2021-07-13 02:05:40|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626141950000|2021-07-13 02:05:50|||||||||7
1626141960000|2021-07-13 02:06:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|6
1626141970000|2021-07-13 02:06:10|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15814.9|15810.9|9
1626141980000|2021-07-13 02:06:20|||||||||1
1626141990000|2021-07-13 02:06:30|15814.9|15810.9|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|4
1626142000000|2021-07-13 02:06:40|15813.9|15809.9|15811.9|15807.9|15813.9|15809.9|15811.9|15807.9|3
1626142020000|2021-07-13 02:07:00|15811.4|15807.4|15812.4|15808.4|15812.4|15808.4|15811.4|15807.4|4
1626142040000|2021-07-13 02:07:20|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|5
1626142050000|2021-07-13 02:07:30|||||||||1
1626142060000|2021-07-13 02:07:40|15810.4|15806.4|15808.4|15804.4|15810.4|15806.4|15808.4|15804.4|7
1626142070000|2021-07-13 02:07:50|15808.9|15804.9|15809.4|15805.4|15809.4|15805.4|15808.9|15804.9|4
1626142090000|2021-07-13 02:08:10|||||||||1
1626142100000|2021-07-13 02:08:20|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|4
1626142130000|2021-07-13 02:08:50|15813.4|15809.4|15813.9|15809.9|15813.9|15809.9|15813.4|15809.4|4
1626142140000|2021-07-13 02:09:00|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1626142160000|2021-07-13 02:09:20|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|1
1626142180000|2021-07-13 02:09:40|15814.4|15810.4|15811.9|15807.9|15814.4|15810.4|15811.9|15807.9|11
1626142190000|2021-07-13 02:09:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|4
1626142200000|2021-07-13 02:10:00|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1626142210000|2021-07-13 02:10:10|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|7
1626142220000|2021-07-13 02:10:20|15811.4|15807.4|15813.9|15809.9|15813.9|15809.9|15811.4|15807.4|15
1626142260000|2021-07-13 02:11:00|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1626142270000|2021-07-13 02:11:10|||||||||1
1626142280000|2021-07-13 02:11:20|15815.9|15811.9|15813.9|15809.9|15815.9|15811.9|15812.9|15808.9|17
1626142290000|2021-07-13 02:11:30|15811.9|15807.9|15812.4|15808.4|15813.4|15809.4|15811.9|15807.9|11
1626142310000|2021-07-13 02:11:50|||||||||5
1626142320000|2021-07-13 02:12:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15809.9|15805.9|7
1626142350000|2021-07-13 02:12:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1626142360000|2021-07-13 02:12:40|15813.9|15809.9|15812.9|15808.9|15813.9|15809.9|15812.9|15808.9|8
1626142370000|2021-07-13 02:12:50|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|2
1626142380000|2021-07-13 02:13:00|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|4
1626142390000|2021-07-13 02:13:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|2
1626142420000|2021-07-13 02:13:40|15816.9|15812.9|15814.4|15810.4|15816.9|15812.9|15814.4|15810.4|8
1626142440000|2021-07-13 02:14:00|15813.9|15809.9|15814.9|15810.9|15814.9|15810.9|15813.9|15809.9|3
1626142450000|2021-07-13 02:14:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1626142460000|2021-07-13 02:14:20|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|2
1626142470000|2021-07-13 02:14:30|15815.9|15811.9|15817.4|15813.4|15817.4|15813.4|15815.9|15811.9|3
1626142480000|2021-07-13 02:14:40|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626142490000|2021-07-13 02:14:50|15817.9|15813.9|15818.4|15814.4|15818.4|15814.4|15817.9|15813.9|2
1626142500000|2021-07-13 02:15:00|15817.4|15813.4|15818.9|15814.9|15818.9|15814.9|15817.4|15813.4|32
1626142510000|2021-07-13 02:15:10|15819.9|15815.9|15818.9|15814.9|15819.9|15815.9|15818.9|15814.9|5
1626142520000|2021-07-13 02:15:20|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|13
1626142530000|2021-07-13 02:15:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|4
1626142540000|2021-07-13 02:15:40|15818.4|15814.4|15818.4|15814.4|15819.4|15815.4|15818.4|15814.4|6
1626142560000|2021-07-13 02:16:00|15818.9|15814.9|15817.9|15813.9|15818.9|15814.9|15817.9|15813.9|3
1626142570000|2021-07-13 02:16:10|15818.9|15814.9|15820.4|15816.4|15820.4|15816.4|15818.9|15814.9|2
1626142580000|2021-07-13 02:16:20|15820.9|15816.9|15822.4|15818.4|15822.4|15818.4|15820.9|15816.9|9
1626142600000|2021-07-13 02:16:40|15820.9|15816.9|15822.9|15818.9|15822.9|15818.9|15820.9|15816.9|10
1626142610000|2021-07-13 02:16:50|15823.4|15819.4|15822.4|15818.4|15823.9|15819.9|15822.4|15818.4|202
1626142620000|2021-07-13 02:17:00|15823.9|15819.9|15823.4|15819.4|15823.9|15819.9|15822.9|15818.9|54
1626142630000|2021-07-13 02:17:10|15822.9|15818.9|15822.9|15818.9|15823.9|15819.9|15822.9|15818.9|10
1626142660000|2021-07-13 02:17:40|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|4
1626142680000|2021-07-13 02:18:00|15820.9|15816.9|15817.4|15813.4|15820.9|15816.9|15817.4|15813.4|10
1626142690000|2021-07-13 02:18:10|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1
1626142700000|2021-07-13 02:18:20|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626142710000|2021-07-13 02:18:30|15822.9|15818.9|15821.9|15817.9|15822.9|15818.9|15821.9|15817.9|17
1626142730000|2021-07-13 02:18:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1
1626142740000|2021-07-13 02:19:00|15821.9|15817.9|15820.4|15816.4|15821.9|15817.9|15820.4|15816.4|4
1626142750000|2021-07-13 02:19:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|3
1626142760000|2021-07-13 02:19:20|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|7
1626142770000|2021-07-13 02:19:30|||||||||8
1626142780000|2021-07-13 02:19:40|15824.9|15820.9|15823.9|15819.9|15824.9|15820.9|15823.9|15819.9|4
1626142790000|2021-07-13 02:19:50|15825.9|15821.9|15827.9|15823.9|15827.9|15823.9|15825.9|15821.9|11
1626142800000|2021-07-13 02:20:00|15825.9|15821.9|15828.9|15824.9|15830.4|15826.4|15825.9|15821.9|23
1626142810000|2021-07-13 02:20:10|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|5
1626142820000|2021-07-13 02:20:20|15829.4|15825.4|15828.9|15824.9|15830.4|15826.4|15828.9|15824.9|13
1626142830000|2021-07-13 02:20:30|15828.4|15824.4|15827.9|15823.9|15829.4|15825.4|15827.9|15823.9|7
1626142840000|2021-07-13 02:20:40|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|3
1626142850000|2021-07-13 02:20:50|15827.4|15823.4|15825.4|15821.4|15827.4|15823.4|15825.4|15821.4|19
1626142860000|2021-07-13 02:21:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626142880000|2021-07-13 02:21:20|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|13
1626142900000|2021-07-13 02:21:40|15824.9|15820.9|15824.4|15820.4|15824.9|15820.9|15824.4|15820.4|6
1626142910000|2021-07-13 02:21:50|15821.9|15817.9|15823.4|15819.4|15823.4|15819.4|15821.9|15817.9|3
1626142920000|2021-07-13 02:22:00|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|4
1626142930000|2021-07-13 02:22:10|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1626142940000|2021-07-13 02:22:20|15821.9|15817.9|15820.4|15816.4|15821.9|15817.9|15820.4|15816.4|13
1626142950000|2021-07-13 02:22:30|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15819.4|15815.4|20
1626142970000|2021-07-13 02:22:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1626142980000|2021-07-13 02:23:00|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626142990000|2021-07-13 02:23:10|15819.9|15815.9|15819.4|15815.4|15819.9|15815.9|15819.4|15815.4|10
1626143000000|2021-07-13 02:23:20|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|4
1626143020000|2021-07-13 02:23:40|15820.9|15816.9|15819.4|15815.4|15820.9|15816.9|15819.4|15815.4|9
1626143060000|2021-07-13 02:24:20|15818.9|15814.9|15821.9|15817.9|15821.9|15817.9|15818.9|15814.9|13
1626143070000|2021-07-13 02:24:30|15820.9|15816.9|15821.9|15817.9|15821.9|15817.9|15820.9|15816.9|9
1626143090000|2021-07-13 02:24:50|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1626143100000|2021-07-13 02:25:00|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|2
1626143110000|2021-07-13 02:25:10|15822.4|15818.4|15823.9|15819.9|15823.9|15819.9|15822.4|15818.4|3
1626143120000|2021-07-13 02:25:20|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1626143140000|2021-07-13 02:25:40|15825.4|15821.4|15825.4|15821.4|15826.9|15822.9|15823.4|15819.4|9
1626143160000|2021-07-13 02:26:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|3
1626143170000|2021-07-13 02:26:10|||||||||1
1626143180000|2021-07-13 02:26:20|||||||||3
1626143200000|2021-07-13 02:26:40|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|2
1626143220000|2021-07-13 02:27:00|15818.9|15814.9|15818.4|15814.4|15818.9|15814.9|15818.4|15814.4|25
1626143250000|2021-07-13 02:27:30|15820.4|15816.4|15819.4|15815.4|15820.4|15816.4|15819.4|15815.4|5
1626143260000|2021-07-13 02:27:40|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|5
1626143270000|2021-07-13 02:27:50|15819.4|15815.4|15816.4|15812.4|15819.4|15815.4|15816.4|15812.4|10
1626143280000|2021-07-13 02:28:00|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|4
1626143290000|2021-07-13 02:28:10|15815.9|15811.9|15816.9|15812.9|15816.9|15812.9|15815.4|15811.4|12
1626143300000|2021-07-13 02:28:20|15817.4|15813.4|15817.9|15813.9|15817.9|15813.9|15816.9|15812.9|5
1626143310000|2021-07-13 02:28:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1626143320000|2021-07-13 02:28:40|15819.9|15815.9|15822.9|15818.9|15822.9|15818.9|15819.9|15815.9|5
1626143330000|2021-07-13 02:28:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|5
1626143340000|2021-07-13 02:29:00|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|3
1626143370000|2021-07-13 02:29:30|15820.4|15816.4|15818.9|15814.9|15820.4|15816.4|15818.9|15814.9|9
1626143380000|2021-07-13 02:29:40|||||||||3
1626143390000|2021-07-13 02:29:50|15817.4|15813.4|15816.4|15812.4|15817.4|15813.4|15814.9|15810.9|10
1626143400000|2021-07-13 02:30:00|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.4|15810.4|16
1626143410000|2021-07-13 02:30:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|12
1626143420000|2021-07-13 02:30:20|15814.9|15810.9|15814.9|15810.9|15815.4|15811.4|15813.9|15809.9|5
1626143460000|2021-07-13 02:31:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|3
1626143480000|2021-07-13 02:31:20|15813.4|15809.4|15814.9|15810.9|15814.9|15810.9|15813.4|15809.4|6
1626143490000|2021-07-13 02:31:30|15816.4|15812.4|15815.4|15811.4|15816.4|15812.4|15813.9|15809.9|17
1626143520000|2021-07-13 02:32:00|15814.4|15810.4|15813.4|15809.4|15814.4|15810.4|15813.4|15809.4|2
1626143530000|2021-07-13 02:32:10|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|3
1626143540000|2021-07-13 02:32:20|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|1
1626143550000|2021-07-13 02:32:30|15815.9|15811.9|15816.4|15812.4|15816.4|15812.4|15815.9|15811.9|3
1626143560000|2021-07-13 02:32:40|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|9
1626143580000|2021-07-13 02:33:00|15812.4|15808.4|15812.9|15808.9|15812.9|15808.9|15812.4|15808.4|4
1626143590000|2021-07-13 02:33:10|||||||||1
1626143600000|2021-07-13 02:33:20|15811.9|15807.9|15812.4|15808.4|15812.4|15808.4|15811.9|15807.9|2
1626143610000|2021-07-13 02:33:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1626143620000|2021-07-13 02:33:40|15811.4|15807.4|15811.9|15807.9|15811.9|15807.9|15811.4|15807.4|5
1626143630000|2021-07-13 02:33:50|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|2
1626143640000|2021-07-13 02:34:00|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|6
1626143650000|2021-07-13 02:34:10|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|4
1626143660000|2021-07-13 02:34:20|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|2
1626143670000|2021-07-13 02:34:30|||||||||3
1626143680000|2021-07-13 02:34:40|15811.4|15807.4|15810.9|15806.9|15812.4|15808.4|15810.9|15806.9|3
1626143710000|2021-07-13 02:35:10|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|18
1626143720000|2021-07-13 02:35:20|15815.9|15811.9|15814.9|15810.9|15815.9|15811.9|15814.9|15810.9|3
1626143730000|2021-07-13 02:35:30|15815.9|15811.9|15816.4|15812.4|15816.4|15812.4|15814.4|15810.4|9
1626143740000|2021-07-13 02:35:40|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|6
1626143770000|2021-07-13 02:36:10|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|8
1626143780000|2021-07-13 02:36:20|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|2
1626143790000|2021-07-13 02:36:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1626143800000|2021-07-13 02:36:40|15818.9|15814.9|15819.9|15815.9|15819.9|15815.9|15818.9|15814.9|14
1626143830000|2021-07-13 02:37:10|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|5
1626143860000|2021-07-13 02:37:40|||||||||6
1626143870000|2021-07-13 02:37:50|15822.9|15818.9|15821.4|15817.4|15822.9|15818.9|15821.4|15817.4|2
1626143880000|2021-07-13 02:38:00|15821.9|15817.9|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|5
1626143890000|2021-07-13 02:38:10|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626143910000|2021-07-13 02:38:30|||||||||7
1626143930000|2021-07-13 02:38:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626143940000|2021-07-13 02:39:00|15821.9|15817.9|15823.4|15819.4|15823.4|15819.4|15821.9|15817.9|5
1626143960000|2021-07-13 02:39:20|15822.9|15818.9|15821.4|15817.4|15822.9|15818.9|15821.4|15817.4|11
1626143970000|2021-07-13 02:39:30|15821.9|15817.9|15819.9|15815.9|15821.9|15817.9|15819.9|15815.9|14
1626143980000|2021-07-13 02:39:40|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626143990000|2021-07-13 02:39:50|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|4
1626144000000|2021-07-13 02:40:00|15820.4|15816.4|15822.9|15818.9|15823.4|15819.4|15820.4|15816.4|20
1626144010000|2021-07-13 02:40:10|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1626144030000|2021-07-13 02:40:30|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|1
1626144040000|2021-07-13 02:40:40|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|6
1626144050000|2021-07-13 02:40:50|15822.9|15818.9|15822.9|15818.9|15824.4|15820.4|15822.9|15818.9|6
1626144060000|2021-07-13 02:41:00|15824.4|15820.4|15823.9|15819.9|15824.4|15820.4|15823.9|15819.9|8
1626144070000|2021-07-13 02:41:10|15822.4|15818.4|15820.9|15816.9|15822.4|15818.4|15820.9|15816.9|6
1626144080000|2021-07-13 02:41:20|15821.4|15817.4|15820.4|15816.4|15821.4|15817.4|15820.4|15816.4|3
1626144100000|2021-07-13 02:41:40|||||||||2
1626144130000|2021-07-13 02:42:10|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|2
1626144140000|2021-07-13 02:42:20|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|5
1626144150000|2021-07-13 02:42:30|||||||||1
1626144160000|2021-07-13 02:42:40|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626144170000|2021-07-13 02:42:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|1
1626144180000|2021-07-13 02:43:00|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|2
1626144230000|2021-07-13 02:43:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|3
1626144240000|2021-07-13 02:44:00|15821.9|15817.9|15821.4|15817.4|15822.9|15818.9|15821.4|15817.4|7
1626144250000|2021-07-13 02:44:10|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|1
1626144260000|2021-07-13 02:44:20|||||||||1
1626144270000|2021-07-13 02:44:30|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|8
1626144290000|2021-07-13 02:44:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|8
1626144300000|2021-07-13 02:45:00|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1626144310000|2021-07-13 02:45:10|15819.4|15815.4|15819.9|15815.9|15819.9|15815.9|15818.4|15814.4|9
1626144330000|2021-07-13 02:45:30|||||||||1
1626144340000|2021-07-13 02:45:40|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1626144360000|2021-07-13 02:46:00|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626144380000|2021-07-13 02:46:20|15820.4|15816.4|15819.4|15815.4|15820.4|15816.4|15819.4|15815.4|8
1626144390000|2021-07-13 02:46:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1626144400000|2021-07-13 02:46:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|3
1626144410000|2021-07-13 02:46:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1626144420000|2021-07-13 02:47:00|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1626144450000|2021-07-13 02:47:30|||||||||4
1626144460000|2021-07-13 02:47:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626144470000|2021-07-13 02:47:50|||||||||3
1626144480000|2021-07-13 02:48:00|15818.9|15814.9|15819.4|15815.4|15819.4|15815.4|15818.9|15814.9|6
1626144520000|2021-07-13 02:48:40|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|5
1626144530000|2021-07-13 02:48:50|||||||||1
1626144540000|2021-07-13 02:49:00|15818.9|15814.9|15818.4|15814.4|15818.9|15814.9|15818.4|15814.4|5
1626144580000|2021-07-13 02:49:40|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|4
1626144590000|2021-07-13 02:49:50|||||||||1
1626144600000|2021-07-13 02:50:00|||||||||1
1626144610000|2021-07-13 02:50:10|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1626144620000|2021-07-13 02:50:20|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626144640000|2021-07-13 02:50:40|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|5
1626144650000|2021-07-13 02:50:50|||||||||1
1626144660000|2021-07-13 02:51:00|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1626144710000|2021-07-13 02:51:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|3
1626144750000|2021-07-13 02:52:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1626144770000|2021-07-13 02:52:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|3
1626144780000|2021-07-13 02:53:00|15818.4|15814.4|15816.4|15812.4|15818.4|15814.4|15816.4|15812.4|5
1626144790000|2021-07-13 02:53:10|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1626144800000|2021-07-13 02:53:20|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|5
1626144810000|2021-07-13 02:53:30|||||||||2
1626144830000|2021-07-13 02:53:50|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|6
1626144880000|2021-07-13 02:54:40|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2
1626144890000|2021-07-13 02:54:50|15819.4|15815.4|15820.9|15816.9|15820.9|15816.9|15819.4|15815.4|5
1626144910000|2021-07-13 02:55:10|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15819.4|15815.4|3
1626144920000|2021-07-13 02:55:20|||||||||4
1626144930000|2021-07-13 02:55:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|3
1626144940000|2021-07-13 02:55:40|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|15820.1|15816.1|0
1626144950000|2021-07-13 02:55:50|15820.8|15816.8|15819.3|15815.3|15820.8|15816.8|15819.3|15815.3|5
1626144960000|2021-07-13 02:56:00|15818.3|15814.3|15819.2|15815.2|15819.2|15815.2|15818.3|15814.3|4
1626144970000|2021-07-13 02:56:10|15818.7|15814.7|15817.2|15813.2|15818.7|15814.7|15817.2|15813.2|10
1626144990000|2021-07-13 02:56:30|||||||||1
1626145060000|2021-07-13 02:57:40|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|2
1626145070000|2021-07-13 02:57:50|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|3
1626145100000|2021-07-13 02:58:20|15817.2|15813.2|15816.7|15812.7|15817.2|15813.2|15816.7|15812.7|8
1626145110000|2021-07-13 02:58:30|15815.2|15811.2|15814.2|15810.2|15815.2|15811.2|15814.2|15810.2|16
1626145120000|2021-07-13 02:58:40|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|6
1626145130000|2021-07-13 02:58:50|15812.2|15808.2|15810.7|15806.7|15812.2|15808.2|15810.7|15806.7|12
1626145140000|2021-07-13 02:59:00|15811.2|15807.2|15810.7|15806.7|15811.2|15807.2|15810.7|15806.7|7
1626145170000|2021-07-13 02:59:30|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|2
1626145180000|2021-07-13 02:59:40|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|2
1626145190000|2021-07-13 02:59:50|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|2
1626145200000|2021-07-13 03:00:00|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|1
1626145210000|2021-07-13 03:00:10|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1626145240000|2021-07-13 03:00:40|15813.2|15809.2|15813.7|15809.7|15813.7|15809.7|15813.2|15809.2|2
1626145250000|2021-07-13 03:00:50|15814.2|15810.2|15814.7|15810.7|15814.7|15810.7|15814.2|15810.2|6
1626145260000|2021-07-13 03:01:00|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|2
1626145270000|2021-07-13 03:01:10|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|2
1626145280000|2021-07-13 03:01:20|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|8
1626145300000|2021-07-13 03:01:40|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|9
1626145320000|2021-07-13 03:02:00|15817.2|15813.2|15816.2|15812.2|15817.2|15813.2|15816.2|15812.2|19
1626145350000|2021-07-13 03:02:30|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|6
1626145380000|2021-07-13 03:03:00|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|3
1626145390000|2021-07-13 03:03:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|2
1626145410000|2021-07-13 03:03:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|10
1626145430000|2021-07-13 03:03:50|15820.2|15816.2|15819.7|15815.7|15820.2|15816.2|15819.7|15815.7|6
1626145440000|2021-07-13 03:04:00|15819.2|15815.2|15819.2|15815.2|15820.7|15816.7|15819.2|15815.2|7
1626145450000|2021-07-13 03:04:10|15818.7|15814.7|15816.7|15812.7|15819.7|15815.7|15816.7|15812.7|11
1626145480000|2021-07-13 03:04:40|15816.2|15812.2|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|10
1626145490000|2021-07-13 03:04:50|||||||||1
1626145500000|2021-07-13 03:05:00|15816.2|15812.2|15817.7|15813.7|15817.7|15813.7|15816.2|15812.2|10
1626145510000|2021-07-13 03:05:10|15820.2|15816.2|15819.7|15815.7|15820.2|15816.2|15819.2|15815.2|7
1626145520000|2021-07-13 03:05:20|15820.2|15816.2|15819.7|15815.7|15820.7|15816.7|15819.2|15815.2|4
1626145530000|2021-07-13 03:05:30|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|4
1626145550000|2021-07-13 03:05:50|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|5
1626145560000|2021-07-13 03:06:00|15816.7|15812.7|15816.2|15812.2|15816.7|15812.7|15816.2|15812.2|5
1626145580000|2021-07-13 03:06:20|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|2
1626145590000|2021-07-13 03:06:30|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1626145600000|2021-07-13 03:06:40|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|3
1626145630000|2021-07-13 03:07:10|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|1
1626145670000|2021-07-13 03:07:50|15817.7|15813.7|15819.7|15815.7|15819.7|15815.7|15817.7|15813.7|3
1626145710000|2021-07-13 03:08:30|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|4
1626145720000|2021-07-13 03:08:40|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|1
1626145730000|2021-07-13 03:08:50|15821.2|15817.2|15822.7|15818.7|15823.2|15819.2|15821.2|15817.2|6
1626145740000|2021-07-13 03:09:00|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|10
1626145780000|2021-07-13 03:09:40|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|3
1626145810000|2021-07-13 03:10:10|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|1
1626145830000|2021-07-13 03:10:30|15817.2|15813.2|15817.2|15813.2|15818.2|15814.2|15816.7|15812.7|11
1626145860000|2021-07-13 03:11:00|||||||||3
1626145870000|2021-07-13 03:11:10|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|3
1626145890000|2021-07-13 03:11:30|15819.7|15815.7|15820.7|15816.7|15820.7|15816.7|15819.7|15815.7|8
1626145910000|2021-07-13 03:11:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|6
1626145920000|2021-07-13 03:12:00|15818.2|15814.2|15821.2|15817.2|15821.2|15817.2|15817.7|15813.7|24
1626145930000|2021-07-13 03:12:10|15824.2|15820.2|15821.7|15817.7|15824.7|15820.7|15821.7|15817.7|7
1626145950000|2021-07-13 03:12:30|15820.2|15816.2|15819.7|15815.7|15820.2|15816.2|15819.7|15815.7|13
1626145960000|2021-07-13 03:12:40|||||||||10
1626145970000|2021-07-13 03:12:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|2
1626145990000|2021-07-13 03:13:10|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|1
1626146000000|2021-07-13 03:13:20|15821.2|15817.2|15819.7|15815.7|15821.2|15817.2|15819.7|15815.7|11
1626146010000|2021-07-13 03:13:30|||||||||13
1626146030000|2021-07-13 03:13:50|||||||||14
1626146050000|2021-07-13 03:14:10|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|8
1626146100000|2021-07-13 03:15:00|15817.2|15813.2|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|3
1626146110000|2021-07-13 03:15:10|15820.2|15816.2|15820.2|15816.2|15821.2|15817.2|15820.2|15816.2|8
1626146130000|2021-07-13 03:15:30|15821.2|15817.2|15819.2|15815.2|15821.2|15817.2|15819.2|15815.2|3
1626146140000|2021-07-13 03:15:40|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|1
1626146160000|2021-07-13 03:16:00|15822.7|15818.7|15821.7|15817.7|15822.7|15818.7|15821.7|15817.7|7
1626146170000|2021-07-13 03:16:10|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|3
1626146190000|2021-07-13 03:16:30|||||||||4
1626146200000|2021-07-13 03:16:40|15819.7|15815.7|15819.2|15815.2|15819.7|15815.7|15819.2|15815.2|5
1626146210000|2021-07-13 03:16:50|||||||||1
1626146220000|2021-07-13 03:17:00|||||||||1
1626146230000|2021-07-13 03:17:10|15817.7|15813.7|15817.2|15813.2|15817.7|15813.7|15817.2|15813.2|10
1626146240000|2021-07-13 03:17:20|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|1
1626146250000|2021-07-13 03:17:30|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1626146260000|2021-07-13 03:17:40|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|5
1626146270000|2021-07-13 03:17:50|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|10
1626146290000|2021-07-13 03:18:10|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|2
1626146310000|2021-07-13 03:18:30|||||||||5
1626146390000|2021-07-13 03:19:50|15818.7|15814.7|15820.2|15816.2|15820.2|15816.2|15818.7|15814.7|9
1626146410000|2021-07-13 03:20:10|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|1
1626146430000|2021-07-13 03:20:30|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|2
1626146440000|2021-07-13 03:20:40|15823.2|15819.2|15824.7|15820.7|15824.7|15820.7|15823.2|15819.2|5
1626146460000|2021-07-13 03:21:00|||||||||3
1626146470000|2021-07-13 03:21:10|15823.7|15819.7|15820.2|15816.2|15823.7|15819.7|15820.2|15816.2|19
1626146500000|2021-07-13 03:21:40|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|2
1626146510000|2021-07-13 03:21:50|15819.2|15815.2|15819.7|15815.7|15819.7|15815.7|15819.2|15815.2|8
1626146520000|2021-07-13 03:22:00|15818.2|15814.2|15818.2|15814.2|15818.7|15814.7|15818.2|15814.2|8
1626146530000|2021-07-13 03:22:10|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1626146540000|2021-07-13 03:22:20|15820.7|15816.7|15817.7|15813.7|15820.7|15816.7|15817.7|15813.7|3
1626146550000|2021-07-13 03:22:30|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|2
1626146570000|2021-07-13 03:22:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|4
1626146610000|2021-07-13 03:23:30|15817.2|15813.2|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|3
1626146620000|2021-07-13 03:23:40|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|2
1626146630000|2021-07-13 03:23:50|15818.2|15814.2|15819.7|15815.7|15819.7|15815.7|15818.2|15814.2|5
1626146660000|2021-07-13 03:24:20|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|2
1626146670000|2021-07-13 03:24:30|||||||||2
1626146680000|2021-07-13 03:24:40|15816.7|15812.7|15816.2|15812.2|15816.7|15812.7|15816.2|15812.2|38
1626146690000|2021-07-13 03:24:50|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|7
1626146700000|2021-07-13 03:25:00|15814.7|15810.7|15816.2|15812.2|15817.7|15813.7|15814.7|15810.7|41
1626146710000|2021-07-13 03:25:10|15815.7|15811.7|15816.2|15812.2|15816.2|15812.2|15815.7|15811.7|4
1626146720000|2021-07-13 03:25:20|||||||||4
1626146750000|2021-07-13 03:25:50|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|1
1626146760000|2021-07-13 03:26:00|||||||||1
1626146790000|2021-07-13 03:26:30|||||||||5
1626146810000|2021-07-13 03:26:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|2
1626146830000|2021-07-13 03:27:10|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|15818.7|15814.7|2
1626146840000|2021-07-13 03:27:20|||||||||3
1626146870000|2021-07-13 03:27:50|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|1
1626146880000|2021-07-13 03:28:00|15819.7|15815.7|15817.7|15813.7|15819.7|15815.7|15817.7|15813.7|14
1626146910000|2021-07-13 03:28:30|15820.2|15816.2|15819.2|15815.2|15820.2|15816.2|15819.2|15815.2|11
1626146970000|2021-07-13 03:29:30|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|28
1626146980000|2021-07-13 03:29:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|3
1626146990000|2021-07-13 03:29:50|15818.7|15814.7|15819.2|15815.2|15820.7|15816.7|15818.7|15814.7|31
1626147000000|2021-07-13 03:30:00|15819.7|15815.7|15825.2|15821.2|15826.2|15822.2|15819.7|15815.7|79
1626147010000|2021-07-13 03:30:10|15828.2|15824.2|15829.2|15825.2|15831.2|15827.2|15828.2|15824.2|34
1626147020000|2021-07-13 03:30:20|15827.7|15823.7|15824.2|15820.2|15828.2|15824.2|15824.2|15820.2|15
1626147030000|2021-07-13 03:30:30|15822.7|15818.7|15819.7|15815.7|15822.7|15818.7|15819.7|15815.7|37
1626147040000|2021-07-13 03:30:40|15819.2|15815.2|15817.7|15813.7|15819.7|15815.7|15817.7|15813.7|8
1626147050000|2021-07-13 03:30:50|15816.2|15812.2|15815.7|15811.7|15816.2|15812.2|15815.7|15811.7|10
1626147060000|2021-07-13 03:31:00|15817.2|15813.2|15819.7|15815.7|15820.2|15816.2|15817.2|15813.2|8
1626147070000|2021-07-13 03:31:10|15820.2|15816.2|15813.7|15809.7|15820.2|15816.2|15813.7|15809.7|40
1626147080000|2021-07-13 03:31:20|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|12
1626147090000|2021-07-13 03:31:30|15813.7|15809.7|15814.2|15810.2|15814.7|15810.7|15813.7|15809.7|14
1626147100000|2021-07-13 03:31:40|15813.7|15809.7|15812.7|15808.7|15813.7|15809.7|15812.7|15808.7|10
1626147120000|2021-07-13 03:32:00|15813.2|15809.2|15813.2|15809.2|15814.2|15810.2|15813.2|15809.2|9
1626147130000|2021-07-13 03:32:10|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|3
1626147140000|2021-07-13 03:32:20|15813.2|15809.2|15814.2|15810.2|15815.7|15811.7|15813.2|15809.2|15
1626147150000|2021-07-13 03:32:30|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|2
1626147160000|2021-07-13 03:32:40|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|3
1626147170000|2021-07-13 03:32:50|||||||||1
1626147200000|2021-07-13 03:33:20|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|10
1626147210000|2021-07-13 03:33:30|15811.2|15807.2|15809.7|15805.7|15811.2|15807.2|15809.7|15805.7|7
1626147220000|2021-07-13 03:33:40|15807.2|15803.2|15806.2|15802.2|15807.2|15803.2|15806.2|15802.2|53
1626147230000|2021-07-13 03:33:50|15805.7|15801.7|15806.2|15802.2|15806.2|15802.2|15805.7|15801.7|14
1626147240000|2021-07-13 03:34:00|15808.7|15804.7|15808.2|15804.2|15808.7|15804.7|15808.2|15804.2|4
1626147250000|2021-07-13 03:34:10|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|8
1626147260000|2021-07-13 03:34:20|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|2
1626147270000|2021-07-13 03:34:30|15806.7|15802.7|15806.2|15802.2|15806.7|15802.7|15806.2|15802.2|7
1626147280000|2021-07-13 03:34:40|15805.2|15801.2|15804.7|15800.7|15805.2|15801.2|15804.7|15800.7|5
1626147290000|2021-07-13 03:34:50|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|1
1626147300000|2021-07-13 03:35:00|15805.2|15801.2|15808.2|15804.2|15808.2|15804.2|15805.2|15801.2|19
1626147310000|2021-07-13 03:35:10|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|4
1626147320000|2021-07-13 03:35:20|15808.2|15804.2|15810.2|15806.2|15810.2|15806.2|15808.2|15804.2|23
1626147330000|2021-07-13 03:35:30|15812.2|15808.2|15813.2|15809.2|15813.2|15809.2|15812.2|15808.2|3
1626147340000|2021-07-13 03:35:40|15812.7|15808.7|15810.2|15806.2|15813.2|15809.2|15810.2|15806.2|16
1626147380000|2021-07-13 03:36:20|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|15811.2|15807.2|8
1626147390000|2021-07-13 03:36:30|15812.2|15808.2|15813.2|15809.2|15813.2|15809.2|15812.2|15808.2|9
1626147400000|2021-07-13 03:36:40|||||||||2
1626147410000|2021-07-13 03:36:50|15813.7|15809.7|15816.2|15812.2|15816.2|15812.2|15813.7|15809.7|4
1626147440000|2021-07-13 03:37:20|15817.2|15813.2|15816.2|15812.2|15817.2|15813.2|15816.2|15812.2|5
1626147450000|2021-07-13 03:37:30|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|13
1626147460000|2021-07-13 03:37:40|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|15816.2|15812.2|2
1626147470000|2021-07-13 03:37:50|15813.2|15809.2|15812.2|15808.2|15813.7|15809.7|15812.2|15808.2|15
1626147480000|2021-07-13 03:38:00|15814.7|15810.7|15812.7|15808.7|15814.7|15810.7|15812.7|15808.7|11
1626147490000|2021-07-13 03:38:10|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|10
1626147500000|2021-07-13 03:38:20|15813.7|15809.7|15814.2|15810.2|15814.2|15810.2|15813.7|15809.7|3
1626147510000|2021-07-13 03:38:30|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|1
1626147520000|2021-07-13 03:38:40|15813.2|15809.2|15810.2|15806.2|15813.2|15809.2|15810.2|15806.2|11
1626147540000|2021-07-13 03:39:00|15810.7|15806.7|15812.2|15808.2|15812.2|15808.2|15810.7|15806.7|5
1626147550000|2021-07-13 03:39:10|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|1
1626147560000|2021-07-13 03:39:20|15812.2|15808.2|15812.7|15808.7|15812.7|15808.7|15812.2|15808.2|3
1626147570000|2021-07-13 03:39:30|15817.2|15813.2|15818.2|15814.2|15818.2|15814.2|15817.2|15813.2|4
1626147580000|2021-07-13 03:39:40|15817.2|15813.2|15813.2|15809.2|15817.2|15813.2|15813.2|15809.2|16
1626147590000|2021-07-13 03:39:50|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|1
1626147600000|2021-07-13 03:40:00|15812.2|15808.2|15813.7|15809.7|15813.7|15809.7|15812.2|15808.2|8
1626147610000|2021-07-13 03:40:10|15814.7|15810.7|15815.2|15811.2|15815.2|15811.2|15814.7|15810.7|7
1626147620000|2021-07-13 03:40:20|15816.7|15812.7|15815.7|15811.7|15817.2|15813.2|15814.2|15810.2|21
1626147640000|2021-07-13 03:40:40|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|2
1626147650000|2021-07-13 03:40:50|15815.7|15811.7|15814.7|15810.7|15815.7|15811.7|15814.7|15810.7|14
1626147660000|2021-07-13 03:41:00|15815.7|15811.7|15817.7|15813.7|15818.2|15814.2|15815.7|15811.7|18
1626147670000|2021-07-13 03:41:10|15820.2|15816.2|15816.7|15812.7|15820.2|15816.2|15816.7|15812.7|13
1626147680000|2021-07-13 03:41:20|15815.7|15811.7|15813.2|15809.2|15815.7|15811.7|15813.2|15809.2|4
1626147700000|2021-07-13 03:41:40|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|6
1626147720000|2021-07-13 03:42:00|15812.2|15808.2|15813.2|15809.2|15813.7|15809.7|15812.2|15808.2|15
1626147730000|2021-07-13 03:42:10|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|15812.2|15808.2|1
1626147740000|2021-07-13 03:42:20|15814.2|15810.2|15814.2|15810.2|15816.7|15812.7|15813.2|15809.2|24
1626147750000|2021-07-13 03:42:30|15812.7|15808.7|15814.2|15810.2|15814.2|15810.2|15812.7|15808.7|9
1626147760000|2021-07-13 03:42:40|||||||||4
1626147780000|2021-07-13 03:43:00|||||||||2
1626147790000|2021-07-13 03:43:10|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|15815.2|15811.2|3
1626147800000|2021-07-13 03:43:20|15817.2|15813.2|15815.2|15811.2|15820.2|15816.2|15815.2|15811.2|31
1626147810000|2021-07-13 03:43:30|15814.2|15810.2|15812.7|15808.7|15814.2|15810.2|15812.7|15808.7|11
1626147820000|2021-07-13 03:43:40|15813.7|15809.7|15813.2|15809.2|15813.7|15809.7|15813.2|15809.2|3
1626147830000|2021-07-13 03:43:50|15812.2|15808.2|15811.2|15807.2|15812.2|15808.2|15811.2|15807.2|5
1626147840000|2021-07-13 03:44:00|15812.2|15808.2|15810.7|15806.7|15812.2|15808.2|15810.7|15806.7|17
1626147850000|2021-07-13 03:44:10|||||||||4
1626147860000|2021-07-13 03:44:20|15809.7|15805.7|15806.7|15802.7|15809.7|15805.7|15806.7|15802.7|21
1626147870000|2021-07-13 03:44:30|15808.2|15804.2|15806.2|15802.2|15808.7|15804.7|15806.2|15802.2|18
1626147880000|2021-07-13 03:44:40|15807.7|15803.7|15804.2|15800.2|15807.7|15803.7|15804.2|15800.2|16
1626147890000|2021-07-13 03:44:50|15803.7|15799.7|15805.7|15801.7|15805.7|15801.7|15803.7|15799.7|22
1626147900000|2021-07-13 03:45:00|15803.2|15799.2|15794.5|15790.5|15803.2|15799.2|15791|15787|61086
1626147910000|2021-07-13 03:45:10|15793.4|15789.4|15789|15785|15795|15791|15788.2|15784.2|59200
1626147920000|2021-07-13 03:45:20|15786.5|15782.5|15785.5|15781.5|15789.8|15785.8|15785.5|15781.5|42050
1626147930000|2021-07-13 03:45:30|15784.7|15780.7|15784.1|15780.1|15785.6|15781.6|15783.2|15779.2|41800
1626147940000|2021-07-13 03:45:40|15782.5|15778.5|15785.4|15781.4|15785.4|15781.4|15782.5|15778.5|18650
1626147950000|2021-07-13 03:45:50|15785.9|15781.9|15783.8|15779.8|15786.4|15782.4|15783.2|15779.2|54050
1626147960000|2021-07-13 03:46:00|15783.6|15779.6|15785.4|15781.4|15785.4|15781.4|15782.5|15778.5|25150
1626147970000|2021-07-13 03:46:10|15785|15781|15788.3|15784.3|15788.3|15784.3|15784.6|15780.6|31700
1626147980000|2021-07-13 03:46:20|15788.2|15784.2|15790.5|15786.5|15791.5|15787.5|15788.2|15784.2|30550
1626147990000|2021-07-13 03:46:30|15792.6|15788.6|15792.4|15788.4|15793.2|15789.2|15792.2|15788.2|31750
1626148000000|2021-07-13 03:46:40|15792.2|15788.2|15786.1|15782.1|15792.2|15788.2|15786.1|15782.1|29650
1626148010000|2021-07-13 03:46:50|15786.4|15782.4|15786|15782|15786.6|15782.6|15784.9|15780.9|20950
1626148020000|2021-07-13 03:47:00|15787.1|15783.1|15787.6|15783.6|15787.9|15783.9|15786|15782|23450
1626148030000|2021-07-13 03:47:10|15787.9|15783.9|15788.2|15784.2|15789|15785|15786.1|15782.1|16600
1626148040000|2021-07-13 03:47:20|15787.8|15783.8|15787.3|15783.3|15788.1|15784.1|15787.3|15783.3|18650
1626148050000|2021-07-13 03:47:30|15787.1|15783.1|15786.9|15782.9|15787.8|15783.8|15786.7|15782.7|14050
1626148060000|2021-07-13 03:47:40|15787|15783|15786.6|15782.6|15787|15783|15785.2|15781.2|20400
1626148070000|2021-07-13 03:47:50|15786.7|15782.7|15785.3|15781.3|15786.8|15782.8|15785.3|15781.3|13650
1626148080000|2021-07-13 03:48:00|15784.9|15780.9|15786.7|15782.7|15787.1|15783.1|15784.9|15780.9|10950
1626148090000|2021-07-13 03:48:10|15786.6|15782.6|15783.8|15779.8|15786.7|15782.7|15783.8|15779.8|8550
1626148100000|2021-07-13 03:48:20|15781.8|15777.8|15779.8|15775.8|15781.8|15777.8|15779.8|15775.8|7800
1626148110000|2021-07-13 03:48:30|15780.5|15776.5|15780.7|15776.7|15782.2|15778.2|15780.5|15776.5|10750
1626148120000|2021-07-13 03:48:40|15780.8|15776.8|15784.7|15780.7|15784.7|15780.7|15780.6|15776.6|21050
1626148130000|2021-07-13 03:48:50|15784.4|15780.4|15780.6|15776.6|15784.4|15780.4|15780.6|15776.6|6850
1626148140000|2021-07-13 03:49:00|15780.4|15776.4|15777.8|15773.8|15780.4|15776.4|15776.8|15772.8|11200
1626148150000|2021-07-13 03:49:10|15776.8|15772.8|15778.4|15774.4|15778.4|15774.4|15775.8|15771.8|9200
1626148160000|2021-07-13 03:49:20|15779.1|15775.1|15776.9|15772.9|15779.1|15775.1|15776.9|15772.9|5650
1626148170000|2021-07-13 03:49:30|15776.4|15772.4|15778.1|15774.1|15778.3|15774.3|15776.4|15772.4|4600
1626148180000|2021-07-13 03:49:40|15777.4|15773.4|15777.1|15773.1|15777.4|15773.4|15775.7|15771.7|6300
1626148190000|2021-07-13 03:49:50|15778.3|15774.3|15779.3|15775.3|15779.7|15775.7|15777.2|15773.2|12850
1626148200000|2021-07-13 03:50:00|15778.9|15774.9|15781.2|15777.2|15781.2|15777.2|15778.9|15774.9|15000
1626148210000|2021-07-13 03:50:10|15781.3|15777.3|15780.6|15776.6|15781.5|15777.5|15780.3|15776.3|7850
1626148220000|2021-07-13 03:50:20|15780.4|15776.4|15782.6|15778.6|15783|15779|15780.4|15776.4|7050
1626148230000|2021-07-13 03:50:30|15782.1|15778.1|15785.6|15781.6|15785.6|15781.6|15782.1|15778.1|7450
1626148240000|2021-07-13 03:50:40|15785.4|15781.4|15785.5|15781.5|15785.5|15781.5|15783.2|15779.2|8350
1626148250000|2021-07-13 03:50:50|15785.2|15781.2|15785.2|15781.2|15786.7|15782.7|15784.5|15780.5|9550
1626148260000|2021-07-13 03:51:00|15784.5|15780.5|15784.6|15780.6|15785.8|15781.8|15784.5|15780.5|3800
1626148270000|2021-07-13 03:51:10|15784.5|15780.5|15786.6|15782.6|15786.6|15782.6|15784.4|15780.4|10100
1626148280000|2021-07-13 03:51:20|15787.3|15783.3|15787.1|15783.1|15788|15784|15786.3|15782.3|8950
1626148290000|2021-07-13 03:51:30|15787.6|15783.6|15785.8|15781.8|15788|15784|15785.7|15781.7|4450
1626148300000|2021-07-13 03:51:40|15786.4|15782.4|15785.4|15781.4|15786.8|15782.8|15785.3|15781.3|11750
1626148310000|2021-07-13 03:51:50|15785.5|15781.5|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|2950
1626148320000|2021-07-13 03:52:00|15784.4|15780.4|15784.6|15780.6|15785.1|15781.1|15784.2|15780.2|6450
1626148330000|2021-07-13 03:52:10|15783.7|15779.7|15783|15779|15783.8|15779.8|15781.2|15777.2|11850
1626148340000|2021-07-13 03:52:20|15783.7|15779.7|15781.6|15777.6|15783.7|15779.7|15781.6|15777.6|3750
1626148350000|2021-07-13 03:52:30|15781.5|15777.5|15779.5|15775.5|15782.1|15778.1|15779.5|15775.5|6400
1626148360000|2021-07-13 03:52:40|15779.4|15775.4|15775.5|15771.5|15779.4|15775.4|15775.2|15771.2|6750
1626148370000|2021-07-13 03:52:50|15775.4|15771.4|15778.3|15774.3|15778.4|15774.4|15775.1|15771.1|4050
1626148380000|2021-07-13 03:53:00|15777.5|15773.5|15775.7|15771.7|15778.5|15774.5|15775.7|15771.7|4450
1626148390000|2021-07-13 03:53:10|15775.4|15771.4|15772.9|15768.9|15775.4|15771.4|15772.9|15768.9|6550
1626148400000|2021-07-13 03:53:20|15772.8|15768.8|15775.4|15771.4|15776.6|15772.6|15772.6|15768.6|5500
1626148410000|2021-07-13 03:53:30|15775.7|15771.7|15774.4|15770.4|15776.4|15772.4|15774.4|15770.4|3150
1626148420000|2021-07-13 03:53:40|15775.4|15771.4|15774.6|15770.6|15775.9|15771.9|15774.6|15770.6|2050
1626148430000|2021-07-13 03:53:50|15774.5|15770.5|15775.4|15771.4|15775.5|15771.5|15774.4|15770.4|4450
1626148440000|2021-07-13 03:54:00|15775.1|15771.1|15775.9|15771.9|15775.9|15771.9|15774.9|15770.9|2800
1626148450000|2021-07-13 03:54:10|15778|15774|15778.7|15774.7|15778.7|15774.7|15777.9|15773.9|8150
1626148460000|2021-07-13 03:54:20|15778.8|15774.8|15778.1|15774.1|15778.8|15774.8|15778.1|15774.1|3500
1626148470000|2021-07-13 03:54:30|15779.1|15775.1|15782.2|15778.2|15782.2|15778.2|15779.1|15775.1|4600
1626148480000|2021-07-13 03:54:40|15782.3|15778.3|15782.2|15778.2|15782.3|15778.3|15781.2|15777.2|2800
1626148490000|2021-07-13 03:54:50|15782.3|15778.3|15782.7|15778.7|15782.7|15778.7|15781.8|15777.8|2400
1626148500000|2021-07-13 03:55:00|15782.6|15778.6|15782.2|15778.2|15783.6|15779.6|15782.2|15778.2|3950
1626148510000|2021-07-13 03:55:10|15781.8|15777.8|15782.7|15778.7|15783.7|15779.7|15781.8|15777.8|2050
1626148520000|2021-07-13 03:55:20|15781.8|15777.8|15782.8|15778.8|15783.1|15779.1|15781.8|15777.8|4150
1626148530000|2021-07-13 03:55:30|15782.6|15778.6|15782.1|15778.1|15782.6|15778.6|15781|15777|3450
1626148540000|2021-07-13 03:55:40|15782|15778|15781.6|15777.6|15782.1|15778.1|15780.8|15776.8|2100
1626148550000|2021-07-13 03:55:50|15781.7|15777.7|15782.8|15778.8|15782.8|15778.8|15781.2|15777.2|3750
1626148560000|2021-07-13 03:56:00|15783.2|15779.2|15782.3|15778.3|15783.2|15779.2|15781.2|15777.2|3050
1626148570000|2021-07-13 03:56:10|15780.9|15776.9|15781.7|15777.7|15781.9|15777.9|15779.8|15775.8|2700
1626148580000|2021-07-13 03:56:20|15781.5|15777.5|15780.3|15776.3|15781.5|15777.5|15779.2|15775.2|4350
1626148590000|2021-07-13 03:56:30|15780.2|15776.2|15778.4|15774.4|15780.2|15776.2|15778.4|15774.4|3200
1626148600000|2021-07-13 03:56:40|15778.5|15774.5|15778.9|15774.9|15778.9|15774.9|15777|15773|2750
1626148610000|2021-07-13 03:56:50|15778.5|15774.5|15779.2|15775.2|15779.2|15775.2|15777.3|15773.3|4150
1626148620000|2021-07-13 03:57:00|15778.5|15774.5|15777.8|15773.8|15778.6|15774.6|15777.7|15773.7|19200
1626148630000|2021-07-13 03:57:10|15777.2|15773.2|15776.2|15772.2|15778.4|15774.4|15774.6|15770.6|23250
1626148640000|2021-07-13 03:57:20|15776.3|15772.3|15776.9|15772.9|15777.3|15773.3|15776|15772|1150
1626148650000|2021-07-13 03:57:30|15777.1|15773.1|15777.2|15773.2|15778.8|15774.8|15777.1|15773.1|6250
1626148660000|2021-07-13 03:57:40|15777.3|15773.3|15778.3|15774.3|15778.5|15774.5|15777.3|15773.3|1100
1626148670000|2021-07-13 03:57:50|15778.4|15774.4|15779.8|15775.8|15779.8|15775.8|15778.4|15774.4|8100
1626148680000|2021-07-13 03:58:00|15779.7|15775.7|15778.1|15774.1|15780.6|15776.6|15778.1|15774.1|9950
1626148690000|2021-07-13 03:58:10|15778|15774|15779|15775|15779|15775|15778|15774|1600
1626148700000|2021-07-13 03:58:20|15779.5|15775.5|15779.8|15775.8|15780.1|15776.1|15779.5|15775.5|1750
1626148710000|2021-07-13 03:58:30|15780.3|15776.3|15780.3|15776.3|15780.4|15776.4|15780.3|15776.3|2050
1626148720000|2021-07-13 03:58:40|15780.2|15776.2|15781.6|15777.6|15781.6|15777.6|15780.1|15776.1|2850
1626148730000|2021-07-13 03:58:50|15781.5|15777.5|15782.8|15778.8|15782.8|15778.8|15781.5|15777.5|1600
1626148740000|2021-07-13 03:59:00|15782.7|15778.7|15782|15778|15782.7|15778.7|15781.8|15777.8|3550
1626148750000|2021-07-13 03:59:10|15783.2|15779.2|15781.7|15777.7|15783.2|15779.2|15781.7|15777.7|3000
1626148760000|2021-07-13 03:59:20|15781.4|15777.4|15781.1|15777.1|15781.5|15777.5|15781.1|15777.1|750
1626148770000|2021-07-13 03:59:30|15781|15777|15780.7|15776.7|15781.6|15777.6|15780.6|15776.6|2700
1626148780000|2021-07-13 03:59:40|15780.8|15776.8|15781.9|15777.9|15782.3|15778.3|15780.1|15776.1|10300
1626148790000|2021-07-13 03:59:50|15782|15778|15783.1|15779.1|15783.2|15779.2|15781.7|15777.7|6000
1626148800000|2021-07-13 04:00:00|15783|15779|15783.6|15779.6|15783.8|15779.8|15783|15779|4000
1626148810000|2021-07-13 04:00:10|15782|15778|15781.6|15777.6|15782.2|15778.2|15781.6|15777.6|4450
1626148820000|2021-07-13 04:00:20|15780|15776|15777.5|15773.5|15780.2|15776.2|15777.5|15773.5|5200
1626148830000|2021-07-13 04:00:30|15778|15774|15775.8|15771.8|15778|15774|15775.6|15771.6|2250
1626148840000|2021-07-13 04:00:40|15776.6|15772.6|15773.8|15769.8|15776.7|15772.7|15773.5|15769.5|5300
1626148850000|2021-07-13 04:00:50|15773.7|15769.7|15773|15769|15773.7|15769.7|15772.9|15768.9|2850
1626148860000|2021-07-13 04:01:00|15774.5|15770.5|15772.6|15768.6|15774.5|15770.5|15772.6|15768.6|2700
1626148870000|2021-07-13 04:01:10|15772.9|15768.9|15769.2|15765.2|15772.9|15768.9|15769.2|15765.2|10600
1626148880000|2021-07-13 04:01:20|15768.2|15764.2|15770|15766|15770|15766|15768.2|15764.2|5450
1626148890000|2021-07-13 04:01:30|15768.4|15764.4|15769.6|15765.6|15769.7|15765.7|15767.5|15763.5|4150
1626148900000|2021-07-13 04:01:40|15769.7|15765.7|15773|15769|15773|15769|15769.7|15765.7|3450
1626148910000|2021-07-13 04:01:50|15773.1|15769.1|15773.9|15769.9|15773.9|15769.9|15772.7|15768.7|3150
1626148920000|2021-07-13 04:02:00|15773.1|15769.1|15773.7|15769.7|15774.4|15770.4|15772.7|15768.7|1900
1626148930000|2021-07-13 04:02:10|15774.7|15770.7|15774.8|15770.8|15775.2|15771.2|15774|15770|2900
1626148940000|2021-07-13 04:02:20|15774.5|15770.5|15773.7|15769.7|15774.5|15770.5|15773.7|15769.7|650
1626148950000|2021-07-13 04:02:30|15774.1|15770.1|15775.4|15771.4|15775.4|15771.4|15773.6|15769.6|1600
1626148960000|2021-07-13 04:02:40|15775.9|15771.9|15777.6|15773.6|15777.6|15773.6|15775.9|15771.9|1600
1626148970000|2021-07-13 04:02:50|15776.6|15772.6|15775.3|15771.3|15776.6|15772.6|15775.3|15771.3|950
1626148980000|2021-07-13 04:03:00|15775.2|15771.2|15774|15770|15775.7|15771.7|15774|15770|2650
1626148990000|2021-07-13 04:03:10|15773.8|15769.8|15773.3|15769.3|15773.8|15769.8|15773.2|15769.2|1450
1626149000000|2021-07-13 04:03:20|15773.1|15769.1|15770.3|15766.3|15773.1|15769.1|15770.3|15766.3|1650
1626149010000|2021-07-13 04:03:30|15770.2|15766.2|15770.7|15766.7|15771.2|15767.2|15769.5|15765.5|1600
1626149020000|2021-07-13 04:03:40|15771|15767|15771.2|15767.2|15772.3|15768.3|15770.1|15766.1|2200
1626149030000|2021-07-13 04:03:50|15770.8|15766.8|15771.9|15767.9|15771.9|15767.9|15770.6|15766.6|2150
1626149040000|2021-07-13 04:04:00|15771.8|15767.8|15773.5|15769.5|15773.5|15769.5|15771.8|15767.8|5100
1626149050000|2021-07-13 04:04:10|15773.4|15769.4|15775.9|15771.9|15775.9|15771.9|15773.4|15769.4|7400
1626149060000|2021-07-13 04:04:20|15776.1|15772.1|15774.7|15770.7|15777|15773|15774.7|15770.7|3800
1626149070000|2021-07-13 04:04:30|15774.6|15770.6|15774.5|15770.5|15775.2|15771.2|15774.5|15770.5|600
1626149080000|2021-07-13 04:04:40|15774.4|15770.4|15772.4|15768.4|15774.4|15770.4|15772.4|15768.4|1300
1626149090000|2021-07-13 04:04:50|15773.5|15769.5|15772.7|15768.7|15774.1|15770.1|15772.7|15768.7|2350
1626149100000|2021-07-13 04:05:00|15773.2|15769.2|15775.5|15771.5|15775.8|15771.8|15772.5|15768.5|5050
1626149110000|2021-07-13 04:05:10|15775.4|15771.4|15775.7|15771.7|15775.8|15771.8|15775.4|15771.4|700
1626149120000|2021-07-13 04:05:20|15775.8|15771.8|15776.7|15772.7|15776.7|15772.7|15775.8|15771.8|1300
1626149130000|2021-07-13 04:05:30|15777.2|15773.2|15776.9|15772.9|15777.2|15773.2|15776.9|15772.9|1100
1626149140000|2021-07-13 04:05:40|15777|15773|15776.4|15772.4|15777.3|15773.3|15776.3|15772.3|1700
1626149150000|2021-07-13 04:05:50|15776.3|15772.3|15775.7|15771.7|15776.3|15772.3|15775.4|15771.4|800
1626149160000|2021-07-13 04:06:00|15775.4|15771.4|15774.8|15770.8|15775.4|15771.4|15774.7|15770.7|1450
1626149170000|2021-07-13 04:06:10|15775.9|15771.9|15776.6|15772.6|15776.7|15772.7|15775.7|15771.7|2300
1626149180000|2021-07-13 04:06:20|15775.5|15771.5|15775.6|15771.6|15775.8|15771.8|15774.9|15770.9|1650
1626149190000|2021-07-13 04:06:30|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|15775.1|15771.1|1050
1626149200000|2021-07-13 04:06:40|15774.2|15770.2|15776.9|15772.9|15776.9|15772.9|15774.2|15770.2|1300
1626149210000|2021-07-13 04:06:50|15775|15771|15775.3|15771.3|15775.3|15771.3|15774.6|15770.6|1100
1626149220000|2021-07-13 04:07:00|15775|15771|15774.5|15770.5|15775.2|15771.2|15774.4|15770.4|700
1626149230000|2021-07-13 04:07:10|15774.3|15770.3|15774.7|15770.7|15774.7|15770.7|15774.3|15770.3|650
1626149240000|2021-07-13 04:07:20|15773.8|15769.8|15773.8|15769.8|15773.9|15769.9|15773.8|15769.8|1250
1626149250000|2021-07-13 04:07:30|15773.9|15769.9|15773.1|15769.1|15774|15770|15772.8|15768.8|1250
1626149260000|2021-07-13 04:07:40|15772.8|15768.8|15771|15767|15772.8|15768.8|15771|15767|4050
1626149270000|2021-07-13 04:07:50|15770|15766|15770|15766|15770|15766|15769.4|15765.4|2300
1626149280000|2021-07-13 04:08:00|15769.4|15765.4|15770|15766|15770|15766|15769|15765|2950
1626149290000|2021-07-13 04:08:10|15769.8|15765.8|15769|15765|15770.5|15766.5|15768.8|15764.8|3300
1626149300000|2021-07-13 04:08:20|15770.5|15766.5|15770.5|15766.5|15771.8|15767.8|15770.5|15766.5|18150
1626149310000|2021-07-13 04:08:30|15769.2|15765.2|15768.9|15764.9|15769.2|15765.2|15768.9|15764.9|2500
1626149320000|2021-07-13 04:08:40|15769.2|15765.2|15769|15765|15769.2|15765.2|15769|15765|550
1626149330000|2021-07-13 04:08:50|15768.7|15764.7|15767.9|15763.9|15768.7|15764.7|15767.3|15763.3|3150
1626149340000|2021-07-13 04:09:00|15767.8|15763.8|15767.7|15763.7|15767.8|15763.8|15767.1|15763.1|4200
1626149350000|2021-07-13 04:09:10|15765.9|15761.9|15768.3|15764.3|15769.3|15765.3|15765.9|15761.9|5750
1626149360000|2021-07-13 04:09:20|15767.8|15763.8|15767.8|15763.8|15769.2|15765.2|15767.6|15763.6|700
1626149370000|2021-07-13 04:09:30|15767.4|15763.4|15767.3|15763.3|15767.7|15763.7|15767.2|15763.2|1350
1626149380000|2021-07-13 04:09:40|15767.7|15763.7|15769.7|15765.7|15769.7|15765.7|15767.7|15763.7|1100
1626149390000|2021-07-13 04:09:50|15770.1|15766.1|15772.9|15768.9|15772.9|15768.9|15770.1|15766.1|1450
1626149400000|2021-07-13 04:10:00|15773.3|15769.3|15774.5|15770.5|15774.5|15770.5|15773.3|15769.3|4650
1626149410000|2021-07-13 04:10:10|15773.7|15769.7|15773.3|15769.3|15774.1|15770.1|15773.3|15769.3|1750
1626149420000|2021-07-13 04:10:20|15773.2|15769.2|15773.7|15769.7|15773.7|15769.7|15773.2|15769.2|2750
1626149430000|2021-07-13 04:10:30|15774.3|15770.3|15773.7|15769.7|15775.1|15771.1|15773.6|15769.6|5950
1626149440000|2021-07-13 04:10:40|15774.5|15770.5|15775.9|15771.9|15775.9|15771.9|15774.5|15770.5|3200
1626149450000|2021-07-13 04:10:50|15775.8|15771.8|15775.1|15771.1|15776.6|15772.6|15775.1|15771.1|3200
1626149460000|2021-07-13 04:11:00|15774.7|15770.7|15771.3|15767.3|15774.7|15770.7|15771.3|15767.3|3100
1626149470000|2021-07-13 04:11:10|15771.2|15767.2|15771.1|15767.1|15771.2|15767.2|15770.7|15766.7|550
1626149480000|2021-07-13 04:11:20|15771.2|15767.2|15768|15764|15771.9|15767.9|15767.4|15763.4|2950
1626149490000|2021-07-13 04:11:30|15767.4|15763.4|15769.6|15765.6|15770.3|15766.3|15767.3|15763.3|1800
1626149500000|2021-07-13 04:11:40|15770|15766|15770.2|15766.2|15771.7|15767.7|15770|15766|1750
1626149510000|2021-07-13 04:11:50|15770|15766|15770.6|15766.6|15770.8|15766.8|15769.4|15765.4|1250
1626149520000|2021-07-13 04:12:00|15770.8|15766.8|15770.9|15766.9|15771|15767|15770.6|15766.6|350
1626149530000|2021-07-13 04:12:10|15771.3|15767.3|15772.7|15768.7|15772.7|15768.7|15771.3|15767.3|1900
1626149540000|2021-07-13 04:12:20|15772.5|15768.5|15772|15768|15773.2|15769.2|15771.8|15767.8|2300
1626149550000|2021-07-13 04:12:30|15772.2|15768.2|15772.2|15768.2|15772.6|15768.6|15772.2|15768.2|1500
1626149560000|2021-07-13 04:12:40|15770.6|15766.6|15771.3|15767.3|15771.6|15767.6|15770.5|15766.5|1850
1626149570000|2021-07-13 04:12:50|15771.2|15767.2|15770.6|15766.6|15771.2|15767.2|15770.5|15766.5|850
1626149580000|2021-07-13 04:13:00|15770.7|15766.7|15770.8|15766.8|15770.8|15766.8|15770.6|15766.6|1050
1626149590000|2021-07-13 04:13:10|15771.6|15767.6|15772.3|15768.3|15772.3|15768.3|15771.1|15767.1|850
1626149600000|2021-07-13 04:13:20|15772.1|15768.1|15773.2|15769.2|15773.2|15769.2|15772.1|15768.1|200
1626149610000|2021-07-13 04:13:30|15774.3|15770.3|15774.7|15770.7|15774.8|15770.8|15774.3|15770.3|3000
1626149620000|2021-07-13 04:13:40|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.3|15770.3|900
1626149630000|2021-07-13 04:13:50|15774.6|15770.6|15775|15771|15775.3|15771.3|15774.6|15770.6|550
1626149640000|2021-07-13 04:14:00|15775.1|15771.1|15776|15772|15776.3|15772.3|15775.1|15771.1|1600
1626149650000|2021-07-13 04:14:10|15775.9|15771.9|15775.3|15771.3|15775.9|15771.9|15775.3|15771.3|2300
1626149660000|2021-07-13 04:14:20|15775.2|15771.2|15776.9|15772.9|15776.9|15772.9|15775.2|15771.2|3100
1626149670000|2021-07-13 04:14:30|15776.4|15772.4|15776.5|15772.5|15776.5|15772.5|15775.7|15771.7|1850
1626149680000|2021-07-13 04:14:40|15777.4|15773.4|15778.8|15774.8|15778.8|15774.8|15777.4|15773.4|8500
1626149690000|2021-07-13 04:14:50|15779.1|15775.1|15778.8|15774.8|15779.2|15775.2|15778.8|15774.8|18500
1626149700000|2021-07-13 04:15:00|15778.9|15774.9|15778.4|15774.4|15778.9|15774.9|15778|15774|5250
1626149710000|2021-07-13 04:15:10|15778|15774|15776.6|15772.6|15778|15774|15775.6|15771.6|2650
1626149720000|2021-07-13 04:15:20|15777.2|15773.2|15778.4|15774.4|15778.4|15774.4|15777.2|15773.2|1600
1626149730000|2021-07-13 04:15:30|15778.6|15774.6|15779|15775|15779.1|15775.1|15778.2|15774.2|1550
1626149740000|2021-07-13 04:15:40|||||||||4700
1626149750000|2021-07-13 04:15:50|15778.9|15774.9|15777.6|15773.6|15778.9|15774.9|15776.5|15772.5|5150
1626149760000|2021-07-13 04:16:00|15776.7|15772.7|15775.9|15771.9|15776.7|15772.7|15775.7|15771.7|2900
1626149770000|2021-07-13 04:16:10|15775.6|15771.6|15775.4|15771.4|15776.1|15772.1|15775.2|15771.2|1600
1626149780000|2021-07-13 04:16:20|15774.2|15770.2|15774.5|15770.5|15775.8|15771.8|15773.9|15769.9|2750
1626149790000|2021-07-13 04:16:30|15773.9|15769.9|15773.7|15769.7|15773.9|15769.9|15772.8|15768.8|2100
1626149800000|2021-07-13 04:16:40|15772.9|15768.9|15774.7|15770.7|15774.8|15770.8|15772.9|15768.9|8400
1626149810000|2021-07-13 04:16:50|15775|15771|15775.4|15771.4|15775.4|15771.4|15774.7|15770.7|3600
1626149820000|2021-07-13 04:17:00|15775.9|15771.9|15775.1|15771.1|15775.9|15771.9|15775.1|15771.1|1200
1626149830000|2021-07-13 04:17:10|15774.4|15770.4|15773.5|15769.5|15774.4|15770.4|15773|15769|2250
1626149840000|2021-07-13 04:17:20|15773.4|15769.4|15774.2|15770.2|15774.2|15770.2|15773.4|15769.4|250
1626149850000|2021-07-13 04:17:30|15775.3|15771.3|15776|15772|15776.5|15772.5|15775.3|15771.3|4050
1626149860000|2021-07-13 04:17:40|15776.5|15772.5|15778.3|15774.3|15778.3|15774.3|15776.4|15772.4|3400
1626149870000|2021-07-13 04:17:50|15777.3|15773.3|15777.1|15773.1|15777.9|15773.9|15777.1|15773.1|850
1626149880000|2021-07-13 04:18:00|15777.2|15773.2|15778.1|15774.1|15778.4|15774.4|15777.2|15773.2|1350
1626149890000|2021-07-13 04:18:10|15778|15774|15777.6|15773.6|15778.3|15774.3|15777.2|15773.2|900
1626149900000|2021-07-13 04:18:20|15777.1|15773.1|15777.4|15773.4|15777.8|15773.8|15777.1|15773.1|450
1626149910000|2021-07-13 04:18:30|15777.8|15773.8|15778.2|15774.2|15778.2|15774.2|15777.8|15773.8|1450
1626149920000|2021-07-13 04:18:40|15777.8|15773.8|15776.9|15772.9|15777.8|15773.8|15776.3|15772.3|1800
1626149930000|2021-07-13 04:18:50|15777|15773|15774.4|15770.4|15777|15773|15774.4|15770.4|1300
1626149940000|2021-07-13 04:19:00|15776.2|15772.2|15776|15772|15776.7|15772.7|15774.7|15770.7|3600
1626149950000|2021-07-13 04:19:10|15776.1|15772.1|15776.9|15772.9|15777.4|15773.4|15776.1|15772.1|3350
1626149960000|2021-07-13 04:19:20|15777|15773|15776.1|15772.1|15777.2|15773.2|15776.1|15772.1|400
1626149970000|2021-07-13 04:19:30|15776.5|15772.5|15776.5|15772.5|15776.7|15772.7|15776.5|15772.5|1100
1626149980000|2021-07-13 04:19:40|15776.8|15772.8|15775.9|15771.9|15777.8|15773.8|15775.9|15771.9|800
1626149990000|2021-07-13 04:19:50|15775.8|15771.8|15776.5|15772.5|15776.5|15772.5|15775|15771|850
1626150000000|2021-07-13 04:20:00|15775.6|15771.6|15774.9|15770.9|15775.6|15771.6|15774.9|15770.9|950
1626150010000|2021-07-13 04:20:10|15774.8|15770.8|15774.8|15770.8|15775.3|15771.3|15774.8|15770.8|700
1626150020000|2021-07-13 04:20:20|15774.9|15770.9|15776.2|15772.2|15776.2|15772.2|15774.5|15770.5|750
1626150030000|2021-07-13 04:20:30|15775.4|15771.4|15773.6|15769.6|15775.4|15771.4|15773.2|15769.2|2550
1626150040000|2021-07-13 04:20:40|15775.2|15771.2|15774.1|15770.1|15776.1|15772.1|15774.1|15770.1|2100
1626150050000|2021-07-13 04:20:50|15773.9|15769.9|15774|15770|15774.1|15770.1|15773.9|15769.9|650
1626150060000|2021-07-13 04:21:00|15775.5|15771.5|15775.8|15771.8|15775.8|15771.8|15775.1|15771.1|1850
1626150070000|2021-07-13 04:21:10|15775.9|15771.9|15777.5|15773.5|15777.5|15773.5|15775.9|15771.9|1800
1626150080000|2021-07-13 04:21:20|15777|15773|15776.5|15772.5|15777.5|15773.5|15776.5|15772.5|700
1626150090000|2021-07-13 04:21:30|15777.4|15773.4|15776.7|15772.7|15777.5|15773.5|15776.7|15772.7|1850
1626150100000|2021-07-13 04:21:40|15777.8|15773.8|15778.4|15774.4|15778.4|15774.4|15777.8|15773.8|900
1626150110000|2021-07-13 04:21:50|15778.7|15774.7|15778.2|15774.2|15778.7|15774.7|15778.2|15774.2|1700
1626150120000|2021-07-13 04:22:00|15777.5|15773.5|15778.7|15774.7|15779.1|15775.1|15777.5|15773.5|1400
1626150130000|2021-07-13 04:22:10|15778.5|15774.5|15778.7|15774.7|15780.1|15776.1|15778.5|15774.5|9550
1626150140000|2021-07-13 04:22:20|15778.5|15774.5|15777.1|15773.1|15778.5|15774.5|15776.2|15772.2|1800
1626150150000|2021-07-13 04:22:30|15777|15773|15775.4|15771.4|15777.4|15773.4|15775.4|15771.4|2100
1626150160000|2021-07-13 04:22:40|15775.5|15771.5|15776.4|15772.4|15776.6|15772.6|15775.5|15771.5|1600
1626150170000|2021-07-13 04:22:50|15775.5|15771.5|15776|15772|15776|15772|15775.5|15771.5|1000
1626150180000|2021-07-13 04:23:00|15776.1|15772.1|15774.4|15770.4|15776.1|15772.1|15774.4|15770.4|1100
1626150190000|2021-07-13 04:23:10|15774.7|15770.7|15775.1|15771.1|15775.1|15771.1|15774.4|15770.4|1650
1626150200000|2021-07-13 04:23:20|15774.6|15770.6|15774.3|15770.3|15774.6|15770.6|15774.3|15770.3|1650
1626150210000|2021-07-13 04:23:30|15775.1|15771.1|15777.2|15773.2|15777.2|15773.2|15775.1|15771.1|2550
1626150220000|2021-07-13 04:23:40|15777.3|15773.3|15777.8|15773.8|15777.8|15773.8|15777.3|15773.3|950
1626150230000|2021-07-13 04:23:50|15778|15774|15777.9|15773.9|15778.2|15774.2|15777.9|15773.9|400
1626150240000|2021-07-13 04:24:00|15777.4|15773.4|15777.4|15773.4|15778.4|15774.4|15777.4|15773.4|1200
1626150250000|2021-07-13 04:24:10|15778|15774|15777.2|15773.2|15778.1|15774.1|15777.2|15773.2|2750
1626150260000|2021-07-13 04:24:20|15776.8|15772.8|15777.1|15773.1|15777.1|15773.1|15776.7|15772.7|950
1626150270000|2021-07-13 04:24:30|15778.3|15774.3|15779.1|15775.1|15779.1|15775.1|15777.5|15773.5|1250
1626150280000|2021-07-13 04:24:40|15778.8|15774.8|15780|15776|15780|15776|15778.7|15774.7|5250
1626150290000|2021-07-13 04:24:50|15780.2|15776.2|15779.4|15775.4|15780.5|15776.5|15779.1|15775.1|1750
1626150300000|2021-07-13 04:25:00|15779.5|15775.5|15779.2|15775.2|15779.9|15775.9|15779.2|15775.2|1200
1626150310000|2021-07-13 04:25:10|15779.3|15775.3|15779.7|15775.7|15779.7|15775.7|15778.7|15774.7|1500
1626150320000|2021-07-13 04:25:20|15779.5|15775.5|15778.7|15774.7|15779.5|15775.5|15778.4|15774.4|600
1626150330000|2021-07-13 04:25:30|15779.7|15775.7|15778.2|15774.2|15779.7|15775.7|15778.2|15774.2|700
1626150340000|2021-07-13 04:25:40|15778.3|15774.3|15779.6|15775.6|15779.7|15775.7|15778.3|15774.3|400
1626150350000|2021-07-13 04:25:50|15778.9|15774.9|15779.9|15775.9|15779.9|15775.9|15778.9|15774.9|2050
1626150360000|2021-07-13 04:26:00|15780|15776|15779.9|15775.9|15780|15776|15779.9|15775.9|200
1626150370000|2021-07-13 04:26:10|15780|15776|15780|15776|15780|15776|15779.9|15775.9|750
1626150380000|2021-07-13 04:26:20|||||||||850
1626150390000|2021-07-13 04:26:30|15780.3|15776.3|15779.6|15775.6|15780.3|15776.3|15779.6|15775.6|1100
1626150400000|2021-07-13 04:26:40|15779.8|15775.8|15779.6|15775.6|15779.8|15775.8|15779.5|15775.5|2550
1626150410000|2021-07-13 04:26:50|15779.4|15775.4|15779.3|15775.3|15780.1|15776.1|15779.3|15775.3|3750
1626150420000|2021-07-13 04:27:00|15780.3|15776.3|15780.6|15776.6|15781.4|15777.4|15780.3|15776.3|12150
1626150430000|2021-07-13 04:27:10|15780.8|15776.8|15778.2|15774.2|15780.8|15776.8|15778|15774|2850
1626150440000|2021-07-13 04:27:20|15777.9|15773.9|15779.4|15775.4|15779.5|15775.5|15777.9|15773.9|1250
1626150450000|2021-07-13 04:27:30|15780|15776|15780.5|15776.5|15780.5|15776.5|15780|15776|1250
1626150460000|2021-07-13 04:27:40|15780.8|15776.8|15780.7|15776.7|15781.5|15777.5|15780.7|15776.7|9400
1626150470000|2021-07-13 04:27:50|15780.9|15776.9|15780.5|15776.5|15780.9|15776.9|15780.2|15776.2|1150
1626150480000|2021-07-13 04:28:00|15780.6|15776.6|15780.8|15776.8|15780.8|15776.8|15780.6|15776.6|1150
1626150490000|2021-07-13 04:28:10|15780.9|15776.9|15781.9|15777.9|15781.9|15777.9|15779.8|15775.8|8550
1626150500000|2021-07-13 04:28:20|15782|15778|15781.2|15777.2|15782|15778|15780.2|15776.2|7250
1626150510000|2021-07-13 04:28:30|15781.9|15777.9|15780.5|15776.5|15781.9|15777.9|15780.5|15776.5|850
1626150520000|2021-07-13 04:28:40|15780.6|15776.6|15780|15776|15780.6|15776.6|15780|15776|800
1626150530000|2021-07-13 04:28:50|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|1500
1626150540000|2021-07-13 04:29:00|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|15779.7|15775.7|1400
1626150550000|2021-07-13 04:29:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2700
1626150560000|2021-07-13 04:29:20|15780.9|15776.9|15780.8|15776.8|15780.9|15776.9|15780.8|15776.8|1200
1626150570000|2021-07-13 04:29:30|15780.9|15776.9|15780.6|15776.6|15780.9|15776.9|15780.6|15776.6|1150
1626150580000|2021-07-13 04:29:40|15780.7|15776.7|15780.8|15776.8|15780.8|15776.8|15780.6|15776.6|1200
1626150590000|2021-07-13 04:29:50|15780.9|15776.9|15782.9|15778.9|15783.6|15779.6|15780.9|15776.9|6200
1626150600000|2021-07-13 04:30:00|15783|15779|15784|15780|15784|15780|15783|15779|5050
1626150610000|2021-07-13 04:30:10|15784.1|15780.1|15784.1|15780.1|15784.2|15780.2|15783.5|15779.5|3200
1626150620000|2021-07-13 04:30:20|15784.2|15780.2|15784|15780|15784.2|15780.2|15783.6|15779.6|4700
1626150630000|2021-07-13 04:30:30|15784.1|15780.1|15784.2|15780.2|15784.2|15780.2|15784.1|15780.1|4450
1626150640000|2021-07-13 04:30:40|15784|15780|15784|15780|15784|15780|15783.9|15779.9|1800
1626150650000|2021-07-13 04:30:50|15783.9|15779.9|15784.1|15780.1|15784.2|15780.2|15783.8|15779.8|5800
1626150660000|2021-07-13 04:31:00|15784|15780|15784|15780|15784.1|15780.1|15783.9|15779.9|3050
1626150670000|2021-07-13 04:31:10|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|15784.1|15780.1|9050
1626150680000|2021-07-13 04:31:20|15785|15781|15788.2|15784.2|15788.9|15784.9|15785|15781|24250
1626150690000|2021-07-13 04:31:30|15788.1|15784.1|15787.6|15783.6|15788.6|15784.6|15787.5|15783.5|1300
1626150700000|2021-07-13 04:31:40|15787.7|15783.7|15786.4|15782.4|15787.7|15783.7|15786.4|15782.4|1750
1626150710000|2021-07-13 04:31:50|15786.9|15782.9|15787.1|15783.1|15787.7|15783.7|15786.9|15782.9|7800
1626150720000|2021-07-13 04:32:00|15787.6|15783.6|15787.4|15783.4|15787.8|15783.8|15786.9|15782.9|11350
1626150730000|2021-07-13 04:32:10|15787.8|15783.8|15785.6|15781.6|15787.8|15783.8|15785.6|15781.6|2800
1626150740000|2021-07-13 04:32:20|15783.8|15779.8|15783.5|15779.5|15783.8|15779.8|15782.6|15778.6|2900
1626150750000|2021-07-13 04:32:30|15783.7|15779.7|15783.3|15779.3|15784.9|15780.9|15782.6|15778.6|3250
1626150760000|2021-07-13 04:32:40|15783.2|15779.2|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|400
1626150770000|2021-07-13 04:32:50|15782.9|15778.9|15780.7|15776.7|15783|15779|15780.7|15776.7|1200
1626150780000|2021-07-13 04:33:00|15780.6|15776.6|15780.8|15776.8|15781.1|15777.1|15780.4|15776.4|1000
1626150790000|2021-07-13 04:33:10|15781.1|15777.1|15782|15778|15782|15778|15780.8|15776.8|150
1626150800000|2021-07-13 04:33:20|15780.9|15776.9|15781.8|15777.8|15781.8|15777.8|15780.8|15776.8|900
1626150810000|2021-07-13 04:33:30|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|600
1626150820000|2021-07-13 04:33:40|15780.6|15776.6|15781.4|15777.4|15781.6|15777.6|15780.6|15776.6|900
1626150830000|2021-07-13 04:33:50|15781.5|15777.5|15780.2|15776.2|15781.5|15777.5|15780.2|15776.2|350
1626150840000|2021-07-13 04:34:00|15780.9|15776.9|15780.8|15776.8|15780.9|15776.9|15780.1|15776.1|700
1626150850000|2021-07-13 04:34:10|15781|15777|15779.6|15775.6|15781|15777|15779.6|15775.6|450
1626150860000|2021-07-13 04:34:20|15781.1|15777.1|15780.4|15776.4|15781.6|15777.6|15780.2|15776.2|1600
1626150870000|2021-07-13 04:34:30|15780.2|15776.2|15780.8|15776.8|15781.2|15777.2|15780.2|15776.2|400
1626150880000|2021-07-13 04:34:40|15781.4|15777.4|15781.6|15777.6|15781.7|15777.7|15781|15777|850
1626150890000|2021-07-13 04:34:50|15781.8|15777.8|15780.9|15776.9|15781.8|15777.8|15780.1|15776.1|1200
1626150900000|2021-07-13 04:35:00|15780.8|15776.8|15780.1|15776.1|15780.8|15776.8|15780.1|15776.1|300
1626150910000|2021-07-13 04:35:10|15779.8|15775.8|15779.5|15775.5|15780.3|15776.3|15779.5|15775.5|600
1626150920000|2021-07-13 04:35:20|15777.1|15773.1|15777.5|15773.5|15778.2|15774.2|15777.1|15773.1|1250
1626150930000|2021-07-13 04:35:30|15777.4|15773.4|15776|15772|15777.4|15773.4|15775.8|15771.8|1750
1626150940000|2021-07-13 04:35:40|15776.1|15772.1|15775.5|15771.5|15776.4|15772.4|15775.5|15771.5|650
1626150950000|2021-07-13 04:35:50|15775.4|15771.4|15775.7|15771.7|15775.7|15771.7|15775.2|15771.2|750
1626150960000|2021-07-13 04:36:00|15775.5|15771.5|15775.8|15771.8|15775.8|15771.8|15774.9|15770.9|3250
1626150970000|2021-07-13 04:36:10|15776.9|15772.9|15776.1|15772.1|15776.9|15772.9|15775.9|15771.9|1100
1626150980000|2021-07-13 04:36:20|15776|15772|15776|15772|15777.1|15773.1|15776|15772|1050
1626150990000|2021-07-13 04:36:30|15777.1|15773.1|15777.1|15773.1|15777.9|15773.9|15776.5|15772.5|1500
1626151000000|2021-07-13 04:36:40|15777|15773|15777.1|15773.1|15777.1|15773.1|15777|15773|300
1626151010000|2021-07-13 04:36:50|15776.8|15772.8|15775.7|15771.7|15777.5|15773.5|15775.7|15771.7|1000
1626151020000|2021-07-13 04:37:00|15776.9|15772.9|15775.1|15771.1|15777.3|15773.3|15775|15771|750
1626151030000|2021-07-13 04:37:10|15774.9|15770.9|15774|15770|15775.2|15771.2|15773.6|15769.6|300
1626151040000|2021-07-13 04:37:20|15772.3|15768.3|15771.8|15767.8|15772.3|15768.3|15770|15766|6200
1626151050000|2021-07-13 04:37:30|15771.9|15767.9|15771.8|15767.8|15772.2|15768.2|15770.7|15766.7|1000
1626151060000|2021-07-13 04:37:40|15771.1|15767.1|15772.2|15768.2|15772.3|15768.3|15771|15767|7700
1626151070000|2021-07-13 04:37:50|15770.8|15766.8|15769.9|15765.9|15771.1|15767.1|15769.9|15765.9|1400
1626151080000|2021-07-13 04:38:00|15769.4|15765.4|15771.2|15767.2|15771.2|15767.2|15768.5|15764.5|4450
1626151090000|2021-07-13 04:38:10|15770.6|15766.6|15771.3|15767.3|15771.4|15767.4|15770.5|15766.5|2000
1626151100000|2021-07-13 04:38:20|15771.7|15767.7|15771.2|15767.2|15771.8|15767.8|15771.1|15767.1|500
1626151110000|2021-07-13 04:38:30|15771.3|15767.3|15773.5|15769.5|15774.1|15770.1|15771.3|15767.3|4800
1626151120000|2021-07-13 04:38:40|15773.7|15769.7|15773.4|15769.4|15773.7|15769.7|15773|15769|1300
1626151130000|2021-07-13 04:38:50|15773.8|15769.8|15772.1|15768.1|15773.8|15769.8|15772.1|15768.1|650
1626151140000|2021-07-13 04:39:00|15772|15768|15773.3|15769.3|15773.3|15769.3|15772|15768|350
1626151150000|2021-07-13 04:39:10|15773.7|15769.7|15775.2|15771.2|15775.5|15771.5|15773.3|15769.3|3800
1626151160000|2021-07-13 04:39:20|15775.3|15771.3|15775.5|15771.5|15775.5|15771.5|15775.1|15771.1|750
1626151170000|2021-07-13 04:39:30|15775.6|15771.6|15775.1|15771.1|15775.6|15771.6|15774.7|15770.7|50
1626151180000|2021-07-13 04:39:40|15774.3|15770.3|15773.7|15769.7|15774.3|15770.3|15773.7|15769.7|450
1626151190000|2021-07-13 04:39:50|15774.7|15770.7|15774.6|15770.6|15774.8|15770.8|15774.6|15770.6|500
1626151200000|2021-07-13 04:40:00|15775|15771|15775.5|15771.5|15775.6|15771.6|15775|15771|1600
1626151210000|2021-07-13 04:40:10|15775.3|15771.3|15776.1|15772.1|15776.1|15772.1|15775.3|15771.3|300
1626151220000|2021-07-13 04:40:20|15776|15772|15775.5|15771.5|15776|15772|15775.5|15771.5|450
1626151230000|2021-07-13 04:40:30|15775.3|15771.3|15774.1|15770.1|15775.4|15771.4|15774.1|15770.1|450
1626151240000|2021-07-13 04:40:40|15773.9|15769.9|15772.5|15768.5|15773.9|15769.9|15772.3|15768.3|550
1626151250000|2021-07-13 04:40:50|15771.7|15767.7|15772.2|15768.2|15772.2|15768.2|15771.5|15767.5|2350
1626151260000|2021-07-13 04:41:00|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15772.7|15768.7|1750
1626151270000|2021-07-13 04:41:10|||||||||50
1626151280000|2021-07-13 04:41:20|||||||||500
1626151290000|2021-07-13 04:41:30|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|50
1626151300000|2021-07-13 04:41:40|15773.3|15769.3|15773.3|15769.3|15774.2|15770.2|15773.3|15769.3|150
1626151310000|2021-07-13 04:41:50|15774|15770|15774.2|15770.2|15774.2|15770.2|15774|15770|250
1626151320000|2021-07-13 04:42:00|15773.7|15769.7|15773.7|15769.7|15774.2|15770.2|15773.7|15769.7|1250
1626151330000|2021-07-13 04:42:10|15773.5|15769.5|15775.5|15771.5|15777|15773|15773.4|15769.4|2350
1626151340000|2021-07-13 04:42:20|15775.3|15771.3|15775.8|15771.8|15776|15772|15775.3|15771.3|150
1626151350000|2021-07-13 04:42:30|15775.9|15771.9|15779.2|15775.2|15779.2|15775.2|15775.9|15771.9|3050
1626151360000|2021-07-13 04:42:40|15778|15774|15777.4|15773.4|15778.7|15774.7|15777.2|15773.2|1400
1626151370000|2021-07-13 04:42:50|15775.9|15771.9|15776|15772|15776.5|15772.5|15775.9|15771.9|1500
1626151380000|2021-07-13 04:43:00|15774.9|15770.9|15775.4|15771.4|15775.5|15771.5|15774.9|15770.9|350
1626151390000|2021-07-13 04:43:10|15775.3|15771.3|15775.8|15771.8|15775.8|15771.8|15774.6|15770.6|350
1626151400000|2021-07-13 04:43:20|15775.7|15771.7|15777|15773|15777.3|15773.3|15775.7|15771.7|4100
1626151410000|2021-07-13 04:43:30|15776.6|15772.6|15775.4|15771.4|15777.2|15773.2|15775.2|15771.2|2950
1626151420000|2021-07-13 04:43:40|15775.2|15771.2|15775.1|15771.1|15775.3|15771.3|15775|15771|850
1626151430000|2021-07-13 04:43:50|15774.8|15770.8|15774.8|15770.8|15775.1|15771.1|15774.8|15770.8|1150
1626151440000|2021-07-13 04:44:00|15774.7|15770.7|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|450
1626151450000|2021-07-13 04:44:10|15774.4|15770.4|15775.4|15771.4|15775.4|15771.4|15774.4|15770.4|3450
1626151460000|2021-07-13 04:44:20|15775.8|15771.8|15775|15771|15776.4|15772.4|15775|15771|600
1626151470000|2021-07-13 04:44:30|15774.9|15770.9|15775.6|15771.6|15775.6|15771.6|15774.4|15770.4|2400
1626151480000|2021-07-13 04:44:40|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|15774.6|15770.6|1150
1626151490000|2021-07-13 04:44:50|15774.8|15770.8|15775.5|15771.5|15775.5|15771.5|15774.8|15770.8|450
1626151500000|2021-07-13 04:45:00|15775.3|15771.3|15775.2|15771.2|15775.3|15771.3|15775.1|15771.1|1250
1626151510000|2021-07-13 04:45:10|15774.9|15770.9|15775.1|15771.1|15775.1|15771.1|15774.9|15770.9|850
1626151520000|2021-07-13 04:45:20|15775|15771|15776.7|15772.7|15777.3|15773.3|15775|15771|1850
1626151530000|2021-07-13 04:45:30|15777.3|15773.3|15779.7|15775.7|15780.4|15776.4|15777.3|15773.3|2550
1626151540000|2021-07-13 04:45:40|15779.3|15775.3|15778.5|15774.5|15779.3|15775.3|15778.5|15774.5|1300
1626151550000|2021-07-13 04:45:50|15777.1|15773.1|15777.3|15773.3|15777.4|15773.4|15777.1|15773.1|300
1626151560000|2021-07-13 04:46:00|15777.2|15773.2|15777.6|15773.6|15778.3|15774.3|15777.2|15773.2|1550
1626151570000|2021-07-13 04:46:10|15777.5|15773.5|15777.1|15773.1|15777.8|15773.8|15777.1|15773.1|900
1626151580000|2021-07-13 04:46:20|15777.2|15773.2|15777.5|15773.5|15777.5|15773.5|15777.2|15773.2|300
1626151590000|2021-07-13 04:46:30|15777.7|15773.7|15777.6|15773.6|15777.7|15773.7|15777.6|15773.6|400
1626151600000|2021-07-13 04:46:40|15777.7|15773.7|15777.9|15773.9|15777.9|15773.9|15777.5|15773.5|1050
1626151610000|2021-07-13 04:46:50|15778|15774|15778|15774|15778.4|15774.4|15778|15774|100
1626151620000|2021-07-13 04:47:00|15778.1|15774.1|15777.3|15773.3|15778.1|15774.1|15777.1|15773.1|300
1626151630000|2021-07-13 04:47:10|15776.7|15772.7|15776.4|15772.4|15777.4|15773.4|15776.4|15772.4|950
1626151640000|2021-07-13 04:47:20|15777.2|15773.2|15777.6|15773.6|15777.6|15773.6|15777.2|15773.2|750
1626151650000|2021-07-13 04:47:30|15777.7|15773.7|15778.5|15774.5|15778.5|15774.5|15777.6|15773.6|750
1626151660000|2021-07-13 04:47:40|15777.8|15773.8|15778.2|15774.2|15778.2|15774.2|15777.8|15773.8|800
1626151670000|2021-07-13 04:47:50|15778.5|15774.5|15778.2|15774.2|15778.5|15774.5|15778.2|15774.2|800
1626151680000|2021-07-13 04:48:00|15778.3|15774.3|15778.8|15774.8|15778.8|15774.8|15778.3|15774.3|250
1626151690000|2021-07-13 04:48:10|15778.3|15774.3|15777.7|15773.7|15778.7|15774.7|15777.7|15773.7|900
1626151700000|2021-07-13 04:48:20|15778.4|15774.4|15777.7|15773.7|15778.8|15774.8|15777.7|15773.7|450
1626151710000|2021-07-13 04:48:30|15777.9|15773.9|15777.4|15773.4|15777.9|15773.9|15777.3|15773.3|250
1626151720000|2021-07-13 04:48:40|15777.5|15773.5|15777.6|15773.6|15777.9|15773.9|15777.5|15773.5|350
1626151730000|2021-07-13 04:48:50|15777.5|15773.5|15777.4|15773.4|15777.6|15773.6|15777.4|15773.4|450
1626151740000|2021-07-13 04:49:00|15777.5|15773.5|15778|15774|15778.5|15774.5|15777.5|15773.5|2250
1626151750000|2021-07-13 04:49:10|15778.3|15774.3|15777.6|15773.6|15778.3|15774.3|15777.6|15773.6|1050
1626151760000|2021-07-13 04:49:20|15777.5|15773.5|15777.1|15773.1|15777.7|15773.7|15776.8|15772.8|1450
1626151770000|2021-07-13 04:49:30|15777|15773|15778.2|15774.2|15778.2|15774.2|15777|15773|800
1626151780000|2021-07-13 04:49:40|15777.9|15773.9|15778.6|15774.6|15778.6|15774.6|15777.2|15773.2|250
1626151790000|2021-07-13 04:49:50|15777.6|15773.6|15777.5|15773.5|15777.6|15773.6|15777.5|15773.5|150
1626151800000|2021-07-13 04:50:00|15777.4|15773.4|15777.7|15773.7|15777.7|15773.7|15777.4|15773.4|600
1626151810000|2021-07-13 04:50:10|15777.6|15773.6|15777.7|15773.7|15777.7|15773.7|15777.6|15773.6|50
1626151820000|2021-07-13 04:50:20|15777.8|15773.8|15778.6|15774.6|15779|15775|15777.8|15773.8|700
1626151830000|2021-07-13 04:50:30|15778.8|15774.8|15778.5|15774.5|15778.8|15774.8|15777.8|15773.8|150
1626151840000|2021-07-13 04:50:40|15778|15774|15779.1|15775.1|15779.1|15775.1|15778|15774|550
1626151850000|2021-07-13 04:50:50|15779.2|15775.2|15779.8|15775.8|15779.8|15775.8|15778.4|15774.4|1800
1626151860000|2021-07-13 04:51:00|15780|15776|15779.7|15775.7|15780|15776|15779.6|15775.6|450
1626151870000|2021-07-13 04:51:10|15779.6|15775.6|15779.3|15775.3|15779.6|15775.6|15779.3|15775.3|200
1626151880000|2021-07-13 04:51:20|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778|15774|1150
1626151890000|2021-07-13 04:51:30|15778.8|15774.8|15780|15776|15780.2|15776.2|15778.8|15774.8|650
1626151900000|2021-07-13 04:51:40|15780.1|15776.1|15781.3|15777.3|15781.7|15777.7|15780.1|15776.1|1900
1626151910000|2021-07-13 04:51:50|15781.6|15777.6|15781.5|15777.5|15781.6|15777.6|15781.5|15777.5|200
1626151920000|2021-07-13 04:52:00|15781.6|15777.6|15780.3|15776.3|15781.6|15777.6|15780.3|15776.3|450
1626151930000|2021-07-13 04:52:10|15779.9|15775.9|15780.2|15776.2|15780.3|15776.3|15779.8|15775.8|1500
1626151940000|2021-07-13 04:52:20|15780.5|15776.5|15781.6|15777.6|15781.6|15777.6|15780.5|15776.5|100
1626151950000|2021-07-13 04:52:30|15781.7|15777.7|15781.7|15777.7|15781.7|15777.7|15780.9|15776.9|1350
1626151960000|2021-07-13 04:52:40|15781.9|15777.9|15782.4|15778.4|15782.5|15778.5|15781.9|15777.9|750
1626151970000|2021-07-13 04:52:50|15782.1|15778.1|15782.5|15778.5|15782.5|15778.5|15782.1|15778.1|700
1626151980000|2021-07-13 04:53:00|15782.8|15778.8|15782.9|15778.9|15783|15779|15782.2|15778.2|1250
1626151990000|2021-07-13 04:53:10|15782.8|15778.8|15783.5|15779.5|15783.6|15779.6|15782.8|15778.8|1350
1626152000000|2021-07-13 04:53:20|15783.3|15779.3|15783|15779|15783.3|15779.3|15782.5|15778.5|800
1626152010000|2021-07-13 04:53:30|15782.1|15778.1|15782.4|15778.4|15782.6|15778.6|15781.6|15777.6|1450
1626152020000|2021-07-13 04:53:40|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15780.6|15776.6|1300
1626152030000|2021-07-13 04:53:50|15782.1|15778.1|15781.6|15777.6|15782.1|15778.1|15781.6|15777.6|200
1626152040000|2021-07-13 04:54:00|15781.9|15777.9|15781.6|15777.6|15781.9|15777.9|15780.9|15776.9|1100
1626152050000|2021-07-13 04:54:10|15781.8|15777.8|15782.1|15778.1|15783|15779|15781.4|15777.4|5500
1626152060000|2021-07-13 04:54:20|15781.7|15777.7|15781.5|15777.5|15782.8|15778.8|15781.5|15777.5|1750
1626152070000|2021-07-13 04:54:30|15781.6|15777.6|15781.7|15777.7|15781.8|15777.8|15781.6|15777.6|100
1626152080000|2021-07-13 04:54:40|15781.6|15777.6|15780.9|15776.9|15781.8|15777.8|15780.9|15776.9|300
1626152090000|2021-07-13 04:54:50|15780.8|15776.8|15780.2|15776.2|15780.8|15776.8|15779.8|15775.8|800
1626152100000|2021-07-13 04:55:00|15779.7|15775.7|15779.8|15775.8|15779.8|15775.8|15779.2|15775.2|1050
1626152110000|2021-07-13 04:55:10|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|250
1626152120000|2021-07-13 04:55:20|15780|15776|15780.4|15776.4|15780.4|15776.4|15780|15776|750
1626152130000|2021-07-13 04:55:30|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|15780.2|15776.2|200
1626152140000|2021-07-13 04:55:40|15779.8|15775.8|15779.7|15775.7|15779.9|15775.9|15779.1|15775.1|1100
1626152150000|2021-07-13 04:55:50|15779.6|15775.6|15779.8|15775.8|15779.8|15775.8|15779.1|15775.1|750
1626152160000|2021-07-13 04:56:00|15780.1|15776.1|15780.2|15776.2|15780.3|15776.3|15780.1|15776.1|450
1626152170000|2021-07-13 04:56:10|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|700
1626152180000|2021-07-13 04:56:20|15779.9|15775.9|15780.5|15776.5|15780.5|15776.5|15779.7|15775.7|50
1626152190000|2021-07-13 04:56:30|15780.7|15776.7|15782|15778|15782.1|15778.1|15780.7|15776.7|1050
1626152200000|2021-07-13 04:56:40|15782.2|15778.2|15781.7|15777.7|15782.4|15778.4|15781.6|15777.6|800
1626152210000|2021-07-13 04:56:50|15782.1|15778.1|15781.6|15777.6|15782.3|15778.3|15781.6|15777.6|1900
1626152220000|2021-07-13 04:57:00|15781.7|15777.7|15781.3|15777.3|15782.8|15778.8|15781.3|15777.3|950
1626152230000|2021-07-13 04:57:10|15781.1|15777.1|15781.3|15777.3|15781.3|15777.3|15781.1|15777.1|750
1626152240000|2021-07-13 04:57:20|15781.8|15777.8|15781.5|15777.5|15781.8|15777.8|15781.5|15777.5|50
1626152250000|2021-07-13 04:57:30|15780.9|15776.9|15782|15778|15782|15778|15780.9|15776.9|2900
1626152260000|2021-07-13 04:57:40|15781.7|15777.7|15782.1|15778.1|15782.1|15778.1|15781.7|15777.7|700
1626152270000|2021-07-13 04:57:50|15782|15778|15781.6|15777.6|15782|15778|15781.6|15777.6|150
1626152280000|2021-07-13 04:58:00|15781.7|15777.7|15780.5|15776.5|15781.7|15777.7|15780.1|15776.1|1450
1626152290000|2021-07-13 04:58:10|15780.1|15776.1|15781.7|15777.7|15781.7|15777.7|15780.1|15776.1|500
1626152300000|2021-07-13 04:58:20|15781.6|15777.6|15782.2|15778.2|15782.2|15778.2|15781.5|15777.5|1000
1626152310000|2021-07-13 04:58:30|15781.7|15777.7|15783|15779|15783|15779|15781.7|15777.7|1550
1626152320000|2021-07-13 04:58:40|15782.1|15778.1|15782.3|15778.3|15782.6|15778.6|15781.9|15777.9|3150
1626152330000|2021-07-13 04:58:50|15783.3|15779.3|15781.5|15777.5|15783.3|15779.3|15781|15777|11650
1626152340000|2021-07-13 04:59:00|15781.9|15777.9|15783.2|15779.2|15783.2|15779.2|15780.8|15776.8|1300
1626152350000|2021-07-13 04:59:10|15782.7|15778.7|15782.4|15778.4|15783.3|15779.3|15781.9|15777.9|2650
1626152360000|2021-07-13 04:59:20|15782.5|15778.5|15782.9|15778.9|15783|15779|15782.4|15778.4|250
1626152370000|2021-07-13 04:59:30|15783.1|15779.1|15783.1|15779.1|15783.1|15779.1|15782.9|15778.9|500
1626152380000|2021-07-13 04:59:40|15783|15779|15782.3|15778.3|15783|15779|15781.8|15777.8|2300
1626152390000|2021-07-13 04:59:50|15782.6|15778.6|15782.5|15778.5|15783.6|15779.6|15782.5|15778.5|550
1626152400000|2021-07-13 05:00:00|15782.3|15778.3|15783.1|15779.1|15783.3|15779.3|15782.3|15778.3|1150
1626152410000|2021-07-13 05:00:10|15783.5|15779.5|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|400
1626152420000|2021-07-13 05:00:20|15783.7|15779.7|15783.8|15779.8|15783.8|15779.8|15783.6|15779.6|550
1626152430000|2021-07-13 05:00:30|15783.7|15779.7|15782.9|15778.9|15783.9|15779.9|15782.9|15778.9|2000
1626152440000|2021-07-13 05:00:40|15783.5|15779.5|15783.4|15779.4|15783.5|15779.5|15782.9|15778.9|1600
1626152450000|2021-07-13 05:00:50|15783.3|15779.3|15783.6|15779.6|15783.6|15779.6|15783.3|15779.3|550
1626152460000|2021-07-13 05:01:00|15783.5|15779.5|15783.7|15779.7|15783.7|15779.7|15783.5|15779.5|800
1626152470000|2021-07-13 05:01:10|15783.8|15779.8|15784.2|15780.2|15784.2|15780.2|15783.7|15779.7|2950
1626152480000|2021-07-13 05:01:20|15784.3|15780.3|15783.7|15779.7|15784.6|15780.6|15783.6|15779.6|3100
1626152490000|2021-07-13 05:01:30|15783.6|15779.6|15783.8|15779.8|15783.8|15779.8|15783.5|15779.5|950
1626152500000|2021-07-13 05:01:40|15784.4|15780.4|15784.3|15780.3|15784.5|15780.5|15784.2|15780.2|1150
1626152510000|2021-07-13 05:01:50|15784.4|15780.4|15784.8|15780.8|15784.8|15780.8|15784.4|15780.4|1150
1626152520000|2021-07-13 05:02:00|15784.7|15780.7|15784.7|15780.7|15784.9|15780.9|15784.7|15780.7|2800
1626152530000|2021-07-13 05:02:10|15784.6|15780.6|15783.8|15779.8|15784.6|15780.6|15783.8|15779.8|2250
1626152540000|2021-07-13 05:02:20|15784.1|15780.1|15783.8|15779.8|15784.1|15780.1|15783.7|15779.7|800
1626152550000|2021-07-13 05:02:30|15784.2|15780.2|15784.5|15780.5|15784.6|15780.6|15784.1|15780.1|400
1626152560000|2021-07-13 05:02:40|15784.7|15780.7|15784.8|15780.8|15784.8|15780.8|15784.4|15780.4|350
1626152570000|2021-07-13 05:02:50|15784.7|15780.7|15784.5|15780.5|15784.8|15780.8|15784.5|15780.5|300
1626152580000|2021-07-13 05:03:00|15784.3|15780.3|15784.6|15780.6|15784.8|15780.8|15784.3|15780.3|1100
1626152590000|2021-07-13 05:03:10|15784.5|15780.5|15782.6|15778.6|15784.5|15780.5|15782.5|15778.5|2350
1626152600000|2021-07-13 05:03:20|15782.1|15778.1|15782.2|15778.2|15782.2|15778.2|15781.9|15777.9|850
1626152610000|2021-07-13 05:03:30|15782.3|15778.3|15781.8|15777.8|15782.4|15778.4|15781.8|15777.8|500
1626152620000|2021-07-13 05:03:40|15781.9|15777.9|15781.1|15777.1|15781.9|15777.9|15781.1|15777.1|1150
1626152630000|2021-07-13 05:03:50|15781.2|15777.2|15781.1|15777.1|15781.2|15777.2|15781.1|15777.1|50
1626152640000|2021-07-13 05:04:00|15781.3|15777.3|15782.6|15778.6|15782.6|15778.6|15781.3|15777.3|1200
1626152650000|2021-07-13 05:04:10|15782.3|15778.3|15782.3|15778.3|15782.4|15778.4|15782.3|15778.3|200
1626152660000|2021-07-13 05:04:20|15782.8|15778.8|15782.1|15778.1|15782.8|15778.8|15782.1|15778.1|300
1626152670000|2021-07-13 05:04:30|15781.8|15777.8|15781.9|15777.9|15781.9|15777.9|15781.8|15777.8|300
1626152680000|2021-07-13 05:04:40|15782.8|15778.8|15783.1|15779.1|15783.1|15779.1|15782.8|15778.8|600
1626152690000|2021-07-13 05:04:50|15783|15779|15782.8|15778.8|15783|15779|15782.8|15778.8|450
1626152700000|2021-07-13 05:05:00|15782.7|15778.7|15782.7|15778.7|15782.9|15778.9|15781.9|15777.9|1100
1626152710000|2021-07-13 05:05:10|15782.6|15778.6|15782.3|15778.3|15782.6|15778.6|15782.2|15778.2|200
1626152720000|2021-07-13 05:05:20|15782.5|15778.5|15781.5|15777.5|15782.6|15778.6|15781.5|15777.5|550
1626152730000|2021-07-13 05:05:30|15781.6|15777.6|15780.9|15776.9|15781.6|15777.6|15780.9|15776.9|2200
1626152740000|2021-07-13 05:05:40|15780.7|15776.7|15781.8|15777.8|15781.8|15777.8|15780.7|15776.7|800
1626152750000|2021-07-13 05:05:50|15781.3|15777.3|15780|15776|15781.3|15777.3|15780|15776|1400
1626152760000|2021-07-13 05:06:00|15778.9|15774.9|15780.3|15776.3|15780.3|15776.3|15778.3|15774.3|2650
1626152770000|2021-07-13 05:06:10|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|300
1626152780000|2021-07-13 05:06:20|15780.2|15776.2|15781.6|15777.6|15781.6|15777.6|15780.2|15776.2|2200
1626152790000|2021-07-13 05:06:30|15782.1|15778.1|15782.7|15778.7|15782.7|15778.7|15782|15778|1150
1626152800000|2021-07-13 05:06:40|15782.6|15778.6|15782.9|15778.9|15782.9|15778.9|15782|15778|1250
1626152810000|2021-07-13 05:06:50|15783|15779|15783.3|15779.3|15783.3|15779.3|15782.1|15778.1|700
1626152820000|2021-07-13 05:07:00|15781.7|15777.7|15783|15779|15783|15779|15781.6|15777.6|1500
1626152830000|2021-07-13 05:07:10|15782.8|15778.8|15782.9|15778.9|15782.9|15778.9|15782.6|15778.6|200
1626152840000|2021-07-13 05:07:20|15783.6|15779.6|15783.7|15779.7|15783.7|15779.7|15782.2|15778.2|1500
1626152850000|2021-07-13 05:07:30|15783.6|15779.6|15783.6|15779.6|15783.6|15779.6|15782.8|15778.8|1850
1626152860000|2021-07-13 05:07:40|15783.5|15779.5|15782.8|15778.8|15783.5|15779.5|15782.6|15778.6|2200
1626152870000|2021-07-13 05:07:50|15782.7|15778.7|15782.7|15778.7|15782.7|15778.7|15782.7|15778.7|350
1626152880000|2021-07-13 05:08:00|15782.8|15778.8|15782.1|15778.1|15782.8|15778.8|15782.1|15778.1|350
1626152890000|2021-07-13 05:08:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|600
1626152900000|2021-07-13 05:08:20|15782.7|15778.7|15782.8|15778.8|15782.8|15778.8|15782.7|15778.7|50
1626152910000|2021-07-13 05:08:30|15783.3|15779.3|15783.5|15779.5|15783.5|15779.5|15783.3|15779.3|1800
1626152920000|2021-07-13 05:08:40|15783.3|15779.3|15782.6|15778.6|15783.3|15779.3|15782.6|15778.6|2700
1626152930000|2021-07-13 05:08:50|15782.7|15778.7|15782.4|15778.4|15783.1|15779.1|15782.4|15778.4|1300
1626152940000|2021-07-13 05:09:00|15782.5|15778.5|15781.8|15777.8|15782.6|15778.6|15781.8|15777.8|600
1626152950000|2021-07-13 05:09:10|15781.9|15777.9|15780.4|15776.4|15781.9|15777.9|15780.4|15776.4|3500
1626152960000|2021-07-13 05:09:20|15781.8|15777.8|15779.7|15775.7|15781.9|15777.9|15779.7|15775.7|3250
1626152970000|2021-07-13 05:09:30|15780.2|15776.2|15780.3|15776.3|15780.3|15776.3|15779.9|15775.9|250
1626152980000|2021-07-13 05:09:40|15780.7|15776.7|15780.8|15776.8|15780.8|15776.8|15780.7|15776.7|400
1626152990000|2021-07-13 05:09:50|15780|15776|15777.5|15773.5|15780|15776|15777.5|15773.5|3100
1626153000000|2021-07-13 05:10:00|15776.7|15772.7|15776.9|15772.9|15777.8|15773.8|15776.7|15772.7|2200
1626153010000|2021-07-13 05:10:10|15777.4|15773.4|15776.6|15772.6|15777.6|15773.6|15776.6|15772.6|2250
1626153020000|2021-07-13 05:10:20|15777.1|15773.1|15779.3|15775.3|15779.3|15775.3|15777.1|15773.1|700
1626153030000|2021-07-13 05:10:30|15778.6|15774.6|15778.9|15774.9|15779.8|15775.8|15778.5|15774.5|550
1626153040000|2021-07-13 05:10:40|15779.7|15775.7|15779.2|15775.2|15779.7|15775.7|15779.1|15775.1|500
1626153050000|2021-07-13 05:10:50|15779.4|15775.4|15778.1|15774.1|15779.4|15775.4|15777.7|15773.7|1500
1626153060000|2021-07-13 05:11:00|15778.3|15774.3|15778.5|15774.5|15778.5|15774.5|15778.2|15774.2|1000
1626153070000|2021-07-13 05:11:10|15778.7|15774.7|15778.5|15774.5|15779|15775|15778.5|15774.5|350
1626153080000|2021-07-13 05:11:20|15778|15774|15778|15774|15778|15774|15778|15774|150
1626153090000|2021-07-13 05:11:30|15777.5|15773.5|15776.3|15772.3|15777.5|15773.5|15776.3|15772.3|1750
1626153100000|2021-07-13 05:11:40|15776.1|15772.1|15776.8|15772.8|15777.2|15773.2|15775.8|15771.8|1050
1626153110000|2021-07-13 05:11:50|15776|15772|15776|15772|15776.7|15772.7|15775.5|15771.5|1250
1626153120000|2021-07-13 05:12:00|15776.3|15772.3|15775.7|15771.7|15776.3|15772.3|15775.1|15771.1|1400
1626153130000|2021-07-13 05:12:10|15775.6|15771.6|15774.5|15770.5|15775.7|15771.7|15774.5|15770.5|750
1626153140000|2021-07-13 05:12:20|15773.7|15769.7|15773.1|15769.1|15774.7|15770.7|15773.1|15769.1|2450
1626153150000|2021-07-13 05:12:30|15773.5|15769.5|15776.6|15772.6|15776.6|15772.6|15772.9|15768.9|1350
1626153160000|2021-07-13 05:12:40|15776.4|15772.4|15775.6|15771.6|15777.3|15773.3|15775.6|15771.6|1350
1626153170000|2021-07-13 05:12:50|15775.7|15771.7|15775.9|15771.9|15776.1|15772.1|15775.5|15771.5|350
1626153180000|2021-07-13 05:13:00|15775|15771|15774.1|15770.1|15775|15771|15774|15770|1150
1626153190000|2021-07-13 05:13:10|15774.5|15770.5|15773.7|15769.7|15774.5|15770.5|15773.3|15769.3|950
1626153200000|2021-07-13 05:13:20|15773.6|15769.6|15775.9|15771.9|15775.9|15771.9|15773.6|15769.6|1050
1626153210000|2021-07-13 05:13:30|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.5|15771.5|250
1626153220000|2021-07-13 05:13:40|15775.7|15771.7|15775.5|15771.5|15775.7|15771.7|15775.4|15771.4|450
1626153230000|2021-07-13 05:13:50|15775.8|15771.8|15775.3|15771.3|15775.8|15771.8|15774.9|15770.9|1250
1626153240000|2021-07-13 05:14:00|15775.4|15771.4|15776|15772|15776|15772|15775.2|15771.2|700
1626153250000|2021-07-13 05:14:10|15774|15770|15775.5|15771.5|15775.5|15771.5|15774|15770|5300
1626153260000|2021-07-13 05:14:20|15774|15770|15775.5|15771.5|15775.5|15771.5|15774|15770|5600
1626153270000|2021-07-13 05:14:30|||||||||150
1626153280000|2021-07-13 05:14:40|||||||||450
1626153290000|2021-07-13 05:14:50|||||||||550
1626153300000|2021-07-13 05:15:00|15776.2|15772.2|15776.2|15772.2|15776.2|15772.2|15775.7|15771.7|700
1626153310000|2021-07-13 05:15:10|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|500
1626153320000|2021-07-13 05:15:20|15776.2|15772.2|15776.3|15772.3|15776.3|15772.3|15776.2|15772.2|250
1626153330000|2021-07-13 05:15:30|||||||||450
1626153340000|2021-07-13 05:15:40|15776.4|15772.4|15777.9|15773.9|15778|15774|15776.4|15772.4|2250
1626153350000|2021-07-13 05:15:50|15778|15774|15778.1|15774.1|15778.2|15774.2|15777.9|15773.9|100
1626153360000|2021-07-13 05:16:00|15777.8|15773.8|15777.4|15773.4|15777.8|15773.8|15777.1|15773.1|300
1626153370000|2021-07-13 05:16:10|15776|15772|15775.9|15771.9|15776|15772|15775.9|15771.9|150
1626153380000|2021-07-13 05:16:20|15775.8|15771.8|15775.7|15771.7|15775.8|15771.8|15775.7|15771.7|0
1626153390000|2021-07-13 05:16:30|15776.2|15772.2|15775.6|15771.6|15776.2|15772.2|15775.1|15771.1|700
1626153400000|2021-07-13 05:16:40|15775.8|15771.8|15775.1|15771.1|15775.8|15771.8|15775.1|15771.1|200
1626153410000|2021-07-13 05:16:50|15775.7|15771.7|15774.7|15770.7|15775.7|15771.7|15774.7|15770.7|150
1626153420000|2021-07-13 05:17:00|15774.2|15770.2|15772|15768|15774.2|15770.2|15771.9|15767.9|3450
1626153430000|2021-07-13 05:17:10|15771.9|15767.9|15772.1|15768.1|15772.6|15768.6|15771.7|15767.7|1700
1626153440000|2021-07-13 05:17:20|15772|15768|15775|15771|15775|15771|15771.8|15767.8|1400
1626153450000|2021-07-13 05:17:30|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.8|15770.8|500
1626153460000|2021-07-13 05:17:40|15773.9|15769.9|15774|15770|15774|15770|15773.8|15769.8|600
1626153470000|2021-07-13 05:17:50|15773.3|15769.3|15772.9|15768.9|15773.3|15769.3|15772.9|15768.9|550
1626153480000|2021-07-13 05:18:00|15772.6|15768.6|15772|15768|15772.6|15768.6|15771.9|15767.9|550
1626153490000|2021-07-13 05:18:10|15771.9|15767.9|15771.4|15767.4|15772.4|15768.4|15771.4|15767.4|850
1626153500000|2021-07-13 05:18:20|15771.9|15767.9|15772.5|15768.5|15772.5|15768.5|15771.9|15767.9|850
1626153510000|2021-07-13 05:18:30|15772.4|15768.4|15772.2|15768.2|15772.4|15768.4|15771.1|15767.1|5500
1626153520000|2021-07-13 05:18:40|15772.4|15768.4|15772.2|15768.2|15772.6|15768.6|15772.1|15768.1|550
1626153530000|2021-07-13 05:18:50|15772.4|15768.4|15771.6|15767.6|15772.4|15768.4|15771.6|15767.6|850
1626153540000|2021-07-13 05:19:00|15771.4|15767.4|15771.2|15767.2|15771.4|15767.4|15770.8|15766.8|550
1626153550000|2021-07-13 05:19:10|15771.3|15767.3|15771.2|15767.2|15771.7|15767.7|15769.7|15765.7|4150
1626153560000|2021-07-13 05:19:20|15770.3|15766.3|15770.7|15766.7|15771.7|15767.7|15769.3|15765.3|1200
1626153570000|2021-07-13 05:19:30|15770.3|15766.3|15770.5|15766.5|15770.6|15766.6|15770.2|15766.2|1900
1626153580000|2021-07-13 05:19:40|15770.7|15766.7|15770.3|15766.3|15770.9|15766.9|15770.1|15766.1|2950
1626153590000|2021-07-13 05:19:50|15771|15767|15770.3|15766.3|15771|15767|15769.9|15765.9|3850
1626153600000|2021-07-13 05:20:00|15770.4|15766.4|15767.5|15763.5|15770.4|15766.4|15767.4|15763.4|5650
1626153610000|2021-07-13 05:20:10|15768.8|15764.8|15768.5|15764.5|15768.8|15764.8|15768.2|15764.2|4350
1626153620000|2021-07-13 05:20:20|15768.7|15764.7|15768.5|15764.5|15768.7|15764.7|15768.5|15764.5|1950
1626153630000|2021-07-13 05:20:30|15768.2|15764.2|15768|15764|15768.5|15764.5|15768|15764|800
1626153640000|2021-07-13 05:20:40|15767.9|15763.9|15767.9|15763.9|15768.7|15764.7|15767.8|15763.8|2000
1626153650000|2021-07-13 05:20:50|15768|15764|15768.1|15764.1|15768.5|15764.5|15767.4|15763.4|1750
1626153660000|2021-07-13 05:21:00|15768.2|15764.2|15767.8|15763.8|15768.2|15764.2|15767.8|15763.8|750
1626153670000|2021-07-13 05:21:10|15767|15763|15763.7|15759.7|15767|15763|15762.6|15758.6|13100
1626153680000|2021-07-13 05:21:20|15763.1|15759.1|15761.6|15757.6|15763.3|15759.3|15761.5|15757.5|3600
1626153690000|2021-07-13 05:21:30|15760.4|15756.4|15760.1|15756.1|15761.3|15757.3|15759.9|15755.9|15650
1626153700000|2021-07-13 05:21:40|15759.9|15755.9|15761.2|15757.2|15761.2|15757.2|15759.1|15755.1|8300
1626153710000|2021-07-13 05:21:50|15761.3|15757.3|15761.5|15757.5|15762.5|15758.5|15761.2|15757.2|1950
1626153720000|2021-07-13 05:22:00|15763.2|15759.2|15764.8|15760.8|15764.8|15760.8|15762.8|15758.8|5700
1626153730000|2021-07-13 05:22:10|15764.2|15760.2|15763.5|15759.5|15764.7|15760.7|15763.5|15759.5|1250
1626153740000|2021-07-13 05:22:20|15762.7|15758.7|15763.2|15759.2|15763.3|15759.3|15761.8|15757.8|1700
1626153750000|2021-07-13 05:22:30|15762.7|15758.7|15761.9|15757.9|15763.2|15759.2|15760|15756|13250
1626153760000|2021-07-13 05:22:40|15761.4|15757.4|15762.5|15758.5|15763.2|15759.2|15761.2|15757.2|1100
1626153770000|2021-07-13 05:22:50|15763|15759|15764.7|15760.7|15764.7|15760.7|15763|15759|1600
1626153780000|2021-07-13 05:23:00|15764.4|15760.4|15766.1|15762.1|15766.2|15762.2|15764.4|15760.4|2900
1626153790000|2021-07-13 05:23:10|15766.2|15762.2|15766.2|15762.2|15766.8|15762.8|15766|15762|2700
1626153800000|2021-07-13 05:23:20|15766.7|15762.7|15765.9|15761.9|15766.8|15762.8|15765.9|15761.9|700
1626153810000|2021-07-13 05:23:30|15765.3|15761.3|15765.4|15761.4|15765.4|15761.4|15765.3|15761.3|800
1626153820000|2021-07-13 05:23:40|15766|15762|15766.2|15762.2|15766.7|15762.7|15765.5|15761.5|2550
1626153830000|2021-07-13 05:23:50|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.7|15762.7|700
1626153840000|2021-07-13 05:24:00|15767|15763|15767|15763|15767.7|15763.7|15767|15763|1000
1626153850000|2021-07-13 05:24:10|15765.8|15761.8|15765.7|15761.7|15767.1|15763.1|15765.7|15761.7|3700
1626153860000|2021-07-13 05:24:20|15767.1|15763.1|15767.3|15763.3|15767.3|15763.3|15767.1|15763.1|1250
1626153870000|2021-07-13 05:24:30|15767.1|15763.1|15764.5|15760.5|15767.1|15763.1|15764.1|15760.1|2400
1626153880000|2021-07-13 05:24:40|15764.6|15760.6|15764.2|15760.2|15765.2|15761.2|15764.2|15760.2|650
1626153890000|2021-07-13 05:24:50|15764.1|15760.1|15762.4|15758.4|15764.1|15760.1|15762.4|15758.4|700
1626153900000|2021-07-13 05:25:00|15761.5|15757.5|15762.6|15758.6|15762.6|15758.6|15761.5|15757.5|1950
1626153910000|2021-07-13 05:25:10|15761.6|15757.6|15763.3|15759.3|15763.3|15759.3|15761.4|15757.4|1500
1626153920000|2021-07-13 05:25:20|15762.5|15758.5|15761.4|15757.4|15763.1|15759.1|15761.4|15757.4|2600
1626153930000|2021-07-13 05:25:30|15760.9|15756.9|15760.2|15756.2|15760.9|15756.9|15760.2|15756.2|2050
1626153940000|2021-07-13 05:25:40|15760.1|15756.1|15759.7|15755.7|15760.4|15756.4|15759.7|15755.7|5100
1626153950000|2021-07-13 05:25:50|15760.1|15756.1|15760.1|15756.1|15760.5|15756.5|15760|15756|6200
1626153960000|2021-07-13 05:26:00|15760|15756|15759.8|15755.8|15760.3|15756.3|15759.6|15755.6|1100
1626153970000|2021-07-13 05:26:10|15760.1|15756.1|15760.3|15756.3|15760.3|15756.3|15760.1|15756.1|750
1626153980000|2021-07-13 05:26:20|15760.4|15756.4|15760.9|15756.9|15761.2|15757.2|15760.4|15756.4|6550
1626153990000|2021-07-13 05:26:30|15761|15757|15762.4|15758.4|15763.2|15759.2|15760.8|15756.8|13000
1626154000000|2021-07-13 05:26:40|15763|15759|15762.7|15758.7|15763.1|15759.1|15762.3|15758.3|1800
1626154010000|2021-07-13 05:26:50|15762.9|15758.9|15763.5|15759.5|15763.5|15759.5|15762.8|15758.8|600
1626154020000|2021-07-13 05:27:00|15763.8|15759.8|15762.7|15758.7|15763.8|15759.8|15762.6|15758.6|600
1626154030000|2021-07-13 05:27:10|15762.6|15758.6|15762.9|15758.9|15763.4|15759.4|15762.5|15758.5|1250
1626154040000|2021-07-13 05:27:20|15762.7|15758.7|15762.9|15758.9|15762.9|15758.9|15762.7|15758.7|950
1626154050000|2021-07-13 05:27:30|15763.4|15759.4|15763.2|15759.2|15763.4|15759.4|15763.1|15759.1|1750
1626154060000|2021-07-13 05:27:40|15763.1|15759.1|15763.6|15759.6|15763.6|15759.6|15762.8|15758.8|1300
1626154070000|2021-07-13 05:27:50|15763.5|15759.5|15763.9|15759.9|15763.9|15759.9|15763.2|15759.2|2500
1626154080000|2021-07-13 05:28:00|15763.8|15759.8|15763.8|15759.8|15764.1|15760.1|15763.5|15759.5|1350
1626154090000|2021-07-13 05:28:10|15764.1|15760.1|15764.4|15760.4|15764.4|15760.4|15763.5|15759.5|1200
1626154100000|2021-07-13 05:28:20|15764.6|15760.6|15764.5|15760.5|15765|15761|15763.9|15759.9|2000
1626154110000|2021-07-13 05:28:30|15765|15761|15764|15760|15765|15761|15764|15760|1550
1626154120000|2021-07-13 05:28:40|15763.9|15759.9|15762.2|15758.2|15763.9|15759.9|15761.5|15757.5|1600
1626154130000|2021-07-13 05:28:50|15762.5|15758.5|15762.6|15758.6|15762.6|15758.6|15761.9|15757.9|650
1626154140000|2021-07-13 05:29:00|15762.8|15758.8|15764.2|15760.2|15764.8|15760.8|15762.8|15758.8|950
1626154150000|2021-07-13 05:29:10|15765|15761|15766.2|15762.2|15766.7|15762.7|15765|15761|5400
1626154160000|2021-07-13 05:29:20|15766.5|15762.5|15767.3|15763.3|15767.4|15763.4|15766.5|15762.5|2450
1626154170000|2021-07-13 05:29:30|15767|15763|15768.4|15764.4|15768.7|15764.7|15767|15763|1000
1626154180000|2021-07-13 05:29:40|15768.5|15764.5|15767.8|15763.8|15768.8|15764.8|15767.1|15763.1|1850
1626154190000|2021-07-13 05:29:50|15768.4|15764.4|15769.7|15765.7|15769.7|15765.7|15768.4|15764.4|400
1626154200000|2021-07-13 05:30:00|15770.2|15766.2|15772|15768|15772.3|15768.3|15770.2|15766.2|4050
1626154210000|2021-07-13 05:30:10|15772.5|15768.5|15772.3|15768.3|15772.9|15768.9|15772.3|15768.3|1050
1626154220000|2021-07-13 05:30:20|15771.9|15767.9|15771.9|15767.9|15773.4|15769.4|15771.1|15767.1|1850
1626154230000|2021-07-13 05:30:30|15771.1|15767.1|15772.9|15768.9|15772.9|15768.9|15771.1|15767.1|1850
1626154240000|2021-07-13 05:30:40|15773.1|15769.1|15772.8|15768.8|15773.1|15769.1|15772.3|15768.3|450
1626154250000|2021-07-13 05:30:50|15772.4|15768.4|15772.7|15768.7|15772.8|15768.8|15772.2|15768.2|1050
1626154260000|2021-07-13 05:31:00|15773.3|15769.3|15772.9|15768.9|15773.3|15769.3|15772.3|15768.3|1900
1626154270000|2021-07-13 05:31:10|15773.1|15769.1|15773|15769|15773.3|15769.3|15772.9|15768.9|650
1626154280000|2021-07-13 05:31:20|15773.3|15769.3|15772|15768|15773.3|15769.3|15772|15768|950
1626154290000|2021-07-13 05:31:30|15772.4|15768.4|15772.7|15768.7|15773.3|15769.3|15772.4|15768.4|450
1626154300000|2021-07-13 05:31:40|15773.1|15769.1|15770.4|15766.4|15773.4|15769.4|15770.4|15766.4|1050
1626154310000|2021-07-13 05:31:50|15771|15767|15770.9|15766.9|15771|15767|15770.9|15766.9|250
1626154320000|2021-07-13 05:32:00|15771.1|15767.1|15771.2|15767.2|15771.6|15767.6|15771.1|15767.1|250
1626154330000|2021-07-13 05:32:10|15770.9|15766.9|15770.8|15766.8|15772.1|15768.1|15770.8|15766.8|1200
1626154340000|2021-07-13 05:32:20|15771.1|15767.1|15770.9|15766.9|15771.3|15767.3|15770.9|15766.9|450
1626154350000|2021-07-13 05:32:30|15771.1|15767.1|15770.9|15766.9|15771.3|15767.3|15770.9|15766.9|350
1626154360000|2021-07-13 05:32:40|15769.9|15765.9|15769.8|15765.8|15769.9|15765.9|15769.7|15765.7|900
1626154370000|2021-07-13 05:32:50|15770.2|15766.2|15771.2|15767.2|15771.2|15767.2|15769.3|15765.3|1200
1626154380000|2021-07-13 05:33:00|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|700
1626154390000|2021-07-13 05:33:10|15773.6|15769.6|15773.4|15769.4|15774.2|15770.2|15773.1|15769.1|1750
1626154400000|2021-07-13 05:33:20|15773|15769|15772.4|15768.4|15773|15769|15771.5|15767.5|650
1626154410000|2021-07-13 05:33:30|15772.5|15768.5|15773.1|15769.1|15773.3|15769.3|15772.5|15768.5|150
1626154420000|2021-07-13 05:33:40|15773.2|15769.2|15774.9|15770.9|15775|15771|15772.9|15768.9|3200
1626154430000|2021-07-13 05:33:50|15775.4|15771.4|15775.2|15771.2|15775.7|15771.7|15774.8|15770.8|8000
1626154440000|2021-07-13 05:34:00|15775.5|15771.5|15774.8|15770.8|15775.5|15771.5|15774.8|15770.8|1150
1626154450000|2021-07-13 05:34:10|15775|15771|15774.8|15770.8|15775|15771|15774.8|15770.8|500
1626154460000|2021-07-13 05:34:20|15774.7|15770.7|15774.9|15770.9|15775.1|15771.1|15774.7|15770.7|450
1626154470000|2021-07-13 05:34:30|15775.1|15771.1|15775|15771|15775.1|15771.1|15774.9|15770.9|800
1626154480000|2021-07-13 05:34:40|15775.5|15771.5|15775.8|15771.8|15775.8|15771.8|15775.1|15771.1|1400
1626154490000|2021-07-13 05:34:50|15775.5|15771.5|15775.5|15771.5|15775.6|15771.6|15775.5|15771.5|500
1626154500000|2021-07-13 05:35:00|15775.3|15771.3|15774.9|15770.9|15775.7|15771.7|15774.9|15770.9|400
1626154510000|2021-07-13 05:35:10|15775|15771|15775.6|15771.6|15775.7|15771.7|15775|15771|1950
1626154520000|2021-07-13 05:35:20|15775.7|15771.7|15776|15772|15776|15772|15775.7|15771.7|200
1626154530000|2021-07-13 05:35:30|15776.3|15772.3|15776.2|15772.2|15776.3|15772.3|15775.7|15771.7|1150
1626154540000|2021-07-13 05:35:40|15776.1|15772.1|15776.2|15772.2|15777|15773|15776.1|15772.1|1250
1626154550000|2021-07-13 05:35:50|15775.9|15771.9|15775.5|15771.5|15777.6|15773.6|15774.9|15770.9|3550
1626154560000|2021-07-13 05:36:00|15775.7|15771.7|15776.8|15772.8|15777|15773|15775.6|15771.6|1850
1626154570000|2021-07-13 05:36:10|15777.2|15773.2|15776.6|15772.6|15777.2|15773.2|15776.4|15772.4|1950
1626154580000|2021-07-13 05:36:20|15776.2|15772.2|15775.8|15771.8|15776.3|15772.3|15775.6|15771.6|950
1626154590000|2021-07-13 05:36:30|15776.1|15772.1|15775.9|15771.9|15776.1|15772.1|15775.9|15771.9|850
1626154600000|2021-07-13 05:36:40|15775.7|15771.7|15775.6|15771.6|15775.8|15771.8|15775.5|15771.5|200
1626154610000|2021-07-13 05:36:50|15775.5|15771.5|15774.5|15770.5|15775.8|15771.8|15774.5|15770.5|1000
1626154620000|2021-07-13 05:37:00|15774.6|15770.6|15775|15771|15775.3|15771.3|15774.6|15770.6|450
1626154630000|2021-07-13 05:37:10|15774.9|15770.9|15774.5|15770.5|15775|15771|15774.5|15770.5|900
1626154640000|2021-07-13 05:37:20|15773.6|15769.6|15773.8|15769.8|15773.8|15769.8|15773|15769|2950
1626154650000|2021-07-13 05:37:30|15773.9|15769.9|15774|15770|15774|15770|15773.8|15769.8|800
1626154660000|2021-07-13 05:37:40|15773.9|15769.9|15775.7|15771.7|15775.7|15771.7|15773.9|15769.9|1150
1626154670000|2021-07-13 05:37:50|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.4|15771.4|650
1626154680000|2021-07-13 05:38:00|15775.2|15771.2|15775.3|15771.3|15775.3|15771.3|15774.4|15770.4|350
1626154690000|2021-07-13 05:38:10|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15774.9|15770.9|750
1626154700000|2021-07-13 05:38:20|15775.8|15771.8|15776.8|15772.8|15776.8|15772.8|15775.8|15771.8|350
1626154710000|2021-07-13 05:38:30|15777|15773|15777.3|15773.3|15777.3|15773.3|15776.7|15772.7|1300
1626154720000|2021-07-13 05:38:40|15777.5|15773.5|15777.6|15773.6|15777.6|15773.6|15777.3|15773.3|800
1626154730000|2021-07-13 05:38:50|15777.3|15773.3|15777.9|15773.9|15777.9|15773.9|15777.3|15773.3|1650
1626154740000|2021-07-13 05:39:00|15778|15774|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|450
1626154750000|2021-07-13 05:39:10|15778.9|15774.9|15778.8|15774.8|15778.9|15774.9|15778.1|15774.1|5400
1626154760000|2021-07-13 05:39:20|15779.5|15775.5|15778.7|15774.7|15779.9|15775.9|15778.7|15774.7|3850
1626154770000|2021-07-13 05:39:30|15778.8|15774.8|15778.8|15774.8|15779.6|15775.6|15778.8|15774.8|800
1626154780000|2021-07-13 05:39:40|15779.1|15775.1|15779.3|15775.3|15779.3|15775.3|15778.8|15774.8|1300
1626154790000|2021-07-13 05:39:50|15779|15775|15778.9|15774.9|15779|15775|15778.8|15774.8|1000
1626154800000|2021-07-13 05:40:00|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|15778.7|15774.7|200
1626154810000|2021-07-13 05:40:10|15778.6|15774.6|15778.5|15774.5|15778.7|15774.7|15778.5|15774.5|450
1626154820000|2021-07-13 05:40:20|15778.6|15774.6|15778.9|15774.9|15778.9|15774.9|15778.6|15774.6|400
1626154830000|2021-07-13 05:40:30|15778.6|15774.6|15778.8|15774.8|15778.8|15774.8|15778.6|15774.6|500
1626154840000|2021-07-13 05:40:40|15778.7|15774.7|15778.8|15774.8|15778.9|15774.9|15777.9|15773.9|1150
1626154850000|2021-07-13 05:40:50|15779.6|15775.6|15779.3|15775.3|15779.6|15775.6|15779.1|15775.1|1300
1626154860000|2021-07-13 05:41:00|15778.7|15774.7|15779.8|15775.8|15779.8|15775.8|15778.5|15774.5|200
1626154870000|2021-07-13 05:41:10|15779.6|15775.6|15779.7|15775.7|15779.8|15775.8|15779.6|15775.6|450
1626154880000|2021-07-13 05:41:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.7|15775.7|1150
1626154890000|2021-07-13 05:41:30|15778.9|15774.9|15779.9|15775.9|15780|15776|15778.7|15774.7|1850
1626154900000|2021-07-13 05:41:40|15779.8|15775.8|15779.7|15775.7|15780.1|15776.1|15779.7|15775.7|1050
1626154910000|2021-07-13 05:41:50|15779.8|15775.8|15779.9|15775.9|15780.3|15776.3|15779.7|15775.7|1100
1626154920000|2021-07-13 05:42:00|15779.7|15775.7|15778.7|15774.7|15779.7|15775.7|15778.7|15774.7|550
1626154930000|2021-07-13 05:42:10|15777.8|15773.8|15778.7|15774.7|15778.7|15774.7|15776.9|15772.9|1750
1626154940000|2021-07-13 05:42:20|15779|15775|15780|15776|15780|15776|15779|15775|700
1626154950000|2021-07-13 05:42:30|15779.9|15775.9|15780.9|15776.9|15780.9|15776.9|15779.9|15775.9|1100
1626154960000|2021-07-13 05:42:40|15781|15777|15780.6|15776.6|15781|15777|15780.6|15776.6|1100
1626154970000|2021-07-13 05:42:50|15780.5|15776.5|15780.8|15776.8|15781.7|15777.7|15780.4|15776.4|3350
1626154980000|2021-07-13 05:43:00|15781.5|15777.5|15781.6|15777.6|15781.6|15777.6|15781.4|15777.4|1400
1626154990000|2021-07-13 05:43:10|15781.7|15777.7|15782|15778|15782|15778|15781.7|15777.7|1200
1626155000000|2021-07-13 05:43:20|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|15781.6|15777.6|700
1626155010000|2021-07-13 05:43:30|15781.5|15777.5|15781.6|15777.6|15781.6|15777.6|15781.5|15777.5|500
1626155020000|2021-07-13 05:43:40|15781.9|15777.9|15782|15778|15782|15778|15781.9|15777.9|3350
1626155030000|2021-07-13 05:43:50|15782.2|15778.2|15782.2|15778.2|15782.4|15778.4|15782.2|15778.2|900
1626155040000|2021-07-13 05:44:00|15782.3|15778.3|15782.5|15778.5|15782.5|15778.5|15781.7|15777.7|1700
1626155050000|2021-07-13 05:44:10|15782.6|15778.6|15782|15778|15782.6|15778.6|15781.8|15777.8|1350
1626155060000|2021-07-13 05:44:20|15782.1|15778.1|15781|15777|15782.1|15778.1|15781|15777|3400
1626155070000|2021-07-13 05:44:30|15780.8|15776.8|15779.1|15775.1|15781.4|15777.4|15779.1|15775.1|2550
1626155080000|2021-07-13 05:44:40|15779|15775|15779.8|15775.8|15779.8|15775.8|15779|15775|1150
1626155090000|2021-07-13 05:44:50|15779.4|15775.4|15778.9|15774.9|15779.4|15775.4|15778.9|15774.9|800
1626155100000|2021-07-13 05:45:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15778.9|15774.9|800
1626155110000|2021-07-13 05:45:10|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|100
1626155120000|2021-07-13 05:45:20|||||||||250
1626155130000|2021-07-13 05:45:30|15779.3|15775.3|15778.9|15774.9|15779.3|15775.3|15778.6|15774.6|2850
1626155140000|2021-07-13 05:45:40|15779|15775|15779.7|15775.7|15779.7|15775.7|15779|15775|150
1626155150000|2021-07-13 05:45:50|15779.8|15775.8|15780.5|15776.5|15780.5|15776.5|15779.8|15775.8|800
1626155160000|2021-07-13 05:46:00|15780.6|15776.6|15781.8|15777.8|15781.8|15777.8|15780.6|15776.6|550
1626155170000|2021-07-13 05:46:10|15782.5|15778.5|15782.6|15778.6|15782.9|15778.9|15781.9|15777.9|2100
1626155180000|2021-07-13 05:46:20|15782.7|15778.7|15782|15778|15782.7|15778.7|15781.9|15777.9|400
1626155190000|2021-07-13 05:46:30|15782.1|15778.1|15782|15778|15782.2|15778.2|15782|15778|100
1626155200000|2021-07-13 05:46:40|15781.8|15777.8|15782.4|15778.4|15782.4|15778.4|15781.8|15777.8|750
1626155210000|2021-07-13 05:46:50|15782.3|15778.3|15782.8|15778.8|15782.8|15778.8|15782.3|15778.3|150
1626155220000|2021-07-13 05:47:00|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|300
1626155230000|2021-07-13 05:47:10|15782.8|15778.8|15783.4|15779.4|15783.4|15779.4|15782.8|15778.8|350
1626155240000|2021-07-13 05:47:20|15783.5|15779.5|15783.6|15779.6|15783.6|15779.6|15783.5|15779.5|500
1626155250000|2021-07-13 05:47:30|15783.5|15779.5|15782.7|15778.7|15783.5|15779.5|15782.7|15778.7|750
1626155260000|2021-07-13 05:47:40|15782.6|15778.6|15782.3|15778.3|15782.6|15778.6|15782.3|15778.3|100
1626155270000|2021-07-13 05:47:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|300
1626155280000|2021-07-13 05:48:00|15781.7|15777.7|15781.9|15777.9|15781.9|15777.9|15781.7|15777.7|500
1626155290000|2021-07-13 05:48:10|15781.8|15777.8|15782|15778|15782|15778|15781.8|15777.8|350
1626155300000|2021-07-13 05:48:20|||||||||300
1626155310000|2021-07-13 05:48:30|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|15782.1|15778.1|250
1626155320000|2021-07-13 05:48:40|15783|15779|15787.2|15783.2|15787.2|15783.2|15783|15779|15150
1626155330000|2021-07-13 05:48:50|15786.8|15782.8|15786.7|15782.7|15787.1|15783.1|15784.9|15780.9|2650
1626155340000|2021-07-13 05:49:00|15786.2|15782.2|15786.9|15782.9|15787.8|15783.8|15786.2|15782.2|2700
1626155350000|2021-07-13 05:49:10|15787.3|15783.3|15787.7|15783.7|15787.7|15783.7|15787.3|15783.3|2150
1626155360000|2021-07-13 05:49:20|15788.3|15784.3|15787.7|15783.7|15788.3|15784.3|15787.7|15783.7|5650
1626155370000|2021-07-13 05:49:30|15787.9|15783.9|15787.6|15783.6|15787.9|15783.9|15787.6|15783.6|1300
1626155380000|2021-07-13 05:49:40|15787.8|15783.8|15788.2|15784.2|15788.4|15784.4|15787.8|15783.8|2150
1626155390000|2021-07-13 05:49:50|15788.1|15784.1|15787.5|15783.5|15788.9|15784.9|15786.8|15782.8|16750
1626155400000|2021-07-13 05:50:00|15787.7|15783.7|15789.2|15785.2|15789.4|15785.4|15787.7|15783.7|1850
1626155410000|2021-07-13 05:50:10|15789|15785|15788.7|15784.7|15789.1|15785.1|15788.5|15784.5|4200
1626155420000|2021-07-13 05:50:20|15789.2|15785.2|15788.9|15784.9|15789.2|15785.2|15788.2|15784.2|1100
1626155430000|2021-07-13 05:50:30|15788.7|15784.7|15788.7|15784.7|15788.7|15784.7|15788.4|15784.4|1250
1626155440000|2021-07-13 05:50:40|15788|15784|15788.9|15784.9|15788.9|15784.9|15787.8|15783.8|2100
1626155450000|2021-07-13 05:50:50|15788.6|15784.6|15786.4|15782.4|15788.6|15784.6|15786.4|15782.4|1150
1626155460000|2021-07-13 05:51:00|15787|15783|15786.9|15782.9|15787|15783|15786.9|15782.9|1900
1626155470000|2021-07-13 05:51:10|15786.6|15782.6|15786.7|15782.7|15786.8|15782.8|15786.6|15782.6|1400
1626155480000|2021-07-13 05:51:20|15786.8|15782.8|15783.1|15779.1|15786.8|15782.8|15783.1|15779.1|3550
1626155490000|2021-07-13 05:51:30|15783.2|15779.2|15783.3|15779.3|15783.3|15779.3|15782.5|15778.5|250
1626155500000|2021-07-13 05:51:40|15783.2|15779.2|15783.7|15779.7|15784.1|15780.1|15783.2|15779.2|150
1626155510000|2021-07-13 05:51:50|15782.9|15778.9|15783.1|15779.1|15783.1|15779.1|15782.8|15778.8|1150
1626155520000|2021-07-13 05:52:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|300
1626155530000|2021-07-13 05:52:10|15782.7|15778.7|15784.3|15780.3|15784.3|15780.3|15782.7|15778.7|800
1626155540000|2021-07-13 05:52:20|15784.2|15780.2|15784.3|15780.3|15784.4|15780.4|15784.2|15780.2|300
1626155550000|2021-07-13 05:52:30|15784.2|15780.2|15783.1|15779.1|15784.3|15780.3|15783.1|15779.1|600
1626155560000|2021-07-13 05:52:40|15783.5|15779.5|15784.4|15780.4|15784.4|15780.4|15783.5|15779.5|350
1626155570000|2021-07-13 05:52:50|15784.7|15780.7|15784.7|15780.7|15784.7|15780.7|15784.3|15780.3|250
1626155580000|2021-07-13 05:53:00|15784.8|15780.8|15785.7|15781.7|15785.7|15781.7|15784.8|15780.8|1100
1626155590000|2021-07-13 05:53:10|15786.2|15782.2|15786.5|15782.5|15786.8|15782.8|15786.2|15782.2|700
1626155600000|2021-07-13 05:53:20|15786.6|15782.6|15784.6|15780.6|15786.6|15782.6|15784.6|15780.6|500
1626155610000|2021-07-13 05:53:30|15785.6|15781.6|15784.1|15780.1|15785.6|15781.6|15784|15780|350
1626155620000|2021-07-13 05:53:40|15783.4|15779.4|15783.4|15779.4|15783.5|15779.5|15783.3|15779.3|400
1626155630000|2021-07-13 05:53:50|15783.3|15779.3|15783.4|15779.4|15783.4|15779.4|15782.1|15778.1|950
1626155640000|2021-07-13 05:54:00|15783.1|15779.1|15783.6|15779.6|15783.7|15779.7|15783.1|15779.1|1350
1626155650000|2021-07-13 05:54:10|15783.5|15779.5|15781.4|15777.4|15783.5|15779.5|15781.4|15777.4|5300
1626155660000|2021-07-13 05:54:20|15781.5|15777.5|15783.1|15779.1|15783.1|15779.1|15781.5|15777.5|850
1626155670000|2021-07-13 05:54:30|15783|15779|15783.3|15779.3|15783.3|15779.3|15783|15779|150
1626155680000|2021-07-13 05:54:40|15783.4|15779.4|15783.8|15779.8|15783.8|15779.8|15783.4|15779.4|50
1626155690000|2021-07-13 05:54:50|15783.9|15779.9|15784.1|15780.1|15784.1|15780.1|15783.9|15779.9|100
1626155700000|2021-07-13 05:55:00|15783.5|15779.5|15783.1|15779.1|15783.5|15779.5|15783.1|15779.1|1900
1626155710000|2021-07-13 05:55:10|15782.5|15778.5|15781.9|15777.9|15782.5|15778.5|15781.7|15777.7|500
1626155720000|2021-07-13 05:55:20|15781.6|15777.6|15781.5|15777.5|15781.6|15777.6|15781.5|15777.5|300
1626155730000|2021-07-13 05:55:30|15781.3|15777.3|15780.7|15776.7|15781.3|15777.3|15780.5|15776.5|950
1626155740000|2021-07-13 05:55:40|15780.5|15776.5|15781.3|15777.3|15781.3|15777.3|15780.5|15776.5|200
1626155750000|2021-07-13 05:55:50|15781.4|15777.4|15782.8|15778.8|15782.8|15778.8|15781.4|15777.4|450
1626155760000|2021-07-13 05:56:00|15782.7|15778.7|15780.6|15776.6|15782.8|15778.8|15780.5|15776.5|1050
1626155770000|2021-07-13 05:56:10|15780.4|15776.4|15780.5|15776.5|15780.5|15776.5|15780.4|15776.4|150
1626155780000|2021-07-13 05:56:20|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|150
1626155790000|2021-07-13 05:56:30|15780.3|15776.3|15779.7|15775.7|15780.4|15776.4|15779.7|15775.7|750
1626155800000|2021-07-13 05:56:40|15779.8|15775.8|15779.7|15775.7|15779.8|15775.8|15779.7|15775.7|150
1626155810000|2021-07-13 05:56:50|15781.8|15777.8|15782.4|15778.4|15782.4|15778.4|15781.8|15777.8|2050
1626155820000|2021-07-13 05:57:00|15782.3|15778.3|15782.7|15778.7|15782.7|15778.7|15782.3|15778.3|350
1626155830000|2021-07-13 05:57:10|15782.6|15778.6|15783.5|15779.5|15783.9|15779.9|15782.6|15778.6|900
1626155840000|2021-07-13 05:57:20|15783.4|15779.4|15781.8|15777.8|15783.4|15779.4|15781.5|15777.5|550
1626155850000|2021-07-13 05:57:30|15781.6|15777.6|15782.3|15778.3|15782.3|15778.3|15781.6|15777.6|5150
1626155860000|2021-07-13 05:57:40|15782.2|15778.2|15781.7|15777.7|15782.8|15778.8|15781.7|15777.7|5500
1626155870000|2021-07-13 05:57:50|15781.8|15777.8|15782.7|15778.7|15782.7|15778.7|15781.7|15777.7|650
1626155880000|2021-07-13 05:58:00|15783|15779|15783|15779|15783|15779|15782.9|15778.9|0
1626155890000|2021-07-13 05:58:10|15783.9|15779.9|15782|15778|15783.9|15779.9|15782|15778|850
1626155900000|2021-07-13 05:58:20|15782.8|15778.8|15782|15778|15782.8|15778.8|15782|15778|200
1626155910000|2021-07-13 05:58:30|||||||||500
1626155920000|2021-07-13 05:58:40|15781.8|15777.8|15782.6|15778.6|15782.6|15778.6|15781.8|15777.8|750
1626155930000|2021-07-13 05:58:50|||||||||50
1626155940000|2021-07-13 05:59:00|||||||||400
1626155950000|2021-07-13 05:59:10|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.3|15778.3|400
1626155960000|2021-07-13 05:59:20|15782.9|15778.9|15783.6|15779.6|15783.6|15779.6|15782.9|15778.9|1100
1626155970000|2021-07-13 05:59:30|||||||||100
1626155980000|2021-07-13 05:59:40|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|15783.7|15779.7|650
1626155990000|2021-07-13 05:59:50|||||||||200
1626156000000|2021-07-13 06:00:00|||||||||750
1626156010000|2021-07-13 06:00:10|15783.8|15779.8|15783.7|15779.7|15784.1|15780.1|15783.7|15779.7|1750
1626156020000|2021-07-13 06:00:20|15783.8|15779.8|15786.5|15782.5|15786.5|15782.5|15783.8|15779.8|1500
1626156030000|2021-07-13 06:00:30|15786.4|15782.4|15787.9|15783.9|15787.9|15783.9|15786.4|15782.4|2200
1626156040000|2021-07-13 06:00:40|15787.4|15783.4|15786.4|15782.4|15787.4|15783.4|15785.6|15781.6|2000
1626156050000|2021-07-13 06:00:50|15785.5|15781.5|15785.2|15781.2|15785.6|15781.6|15785.2|15781.2|250
1626156060000|2021-07-13 06:01:00|15785.7|15781.7|15786|15782|15786.1|15782.1|15785.7|15781.7|450
1626156070000|2021-07-13 06:01:10|15786.1|15782.1|15785.9|15781.9|15786.1|15782.1|15785.8|15781.8|50
1626156080000|2021-07-13 06:01:20|15785.8|15781.8|15786.1|15782.1|15786.1|15782.1|15785.8|15781.8|200
1626156090000|2021-07-13 06:01:30|15786.3|15782.3|15786.1|15782.1|15786.3|15782.3|15786.1|15782.1|250
1626156100000|2021-07-13 06:01:40|15786.3|15782.3|15785.2|15781.2|15786.3|15782.3|15785.1|15781.1|1950
1626156110000|2021-07-13 06:01:50|15785|15781|15785.6|15781.6|15785.6|15781.6|15785|15781|500
1626156120000|2021-07-13 06:02:00|15786|15782|15786.2|15782.2|15786.2|15782.2|15785.9|15781.9|750
1626156130000|2021-07-13 06:02:10|15786|15782|15785.1|15781.1|15786|15782|15783.6|15779.6|7250
1626156140000|2021-07-13 06:02:20|15785.2|15781.2|15785|15781|15785.2|15781.2|15785|15781|50
1626156150000|2021-07-13 06:02:30|15785.1|15781.1|15785.3|15781.3|15785.4|15781.4|15785.1|15781.1|500
1626156160000|2021-07-13 06:02:40|15785.4|15781.4|15785.2|15781.2|15785.4|15781.4|15785.2|15781.2|100
1626156170000|2021-07-13 06:02:50|15785.4|15781.4|15785.2|15781.2|15785.4|15781.4|15785.2|15781.2|150
1626156180000|2021-07-13 06:03:00|15785.3|15781.3|15785.4|15781.4|15785.4|15781.4|15785.3|15781.3|150
1626156190000|2021-07-13 06:03:10|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|450
1626156200000|2021-07-13 06:03:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|400
1626156210000|2021-07-13 06:03:30|15785.7|15781.7|15786.4|15782.4|15786.4|15782.4|15785.7|15781.7|2050
1626156220000|2021-07-13 06:03:40|15786.2|15782.2|15786.2|15782.2|15786.2|15782.2|15786.2|15782.2|450
1626156230000|2021-07-13 06:03:50|15786.1|15782.1|15786.1|15782.1|15786.3|15782.3|15786.1|15782.1|850
1626156240000|2021-07-13 06:04:00|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|15785.7|15781.7|200
1626156250000|2021-07-13 06:04:10|15785.9|15781.9|15785.8|15781.8|15786.1|15782.1|15785.7|15781.7|900
1626156260000|2021-07-13 06:04:20|15785.7|15781.7|15785.7|15781.7|15786.1|15782.1|15785.6|15781.6|750
1626156270000|2021-07-13 06:04:30|15785.6|15781.6|15785.7|15781.7|15785.7|15781.7|15785.6|15781.6|400
1626156280000|2021-07-13 06:04:40|15785.6|15781.6|15785.6|15781.6|15785.6|15781.6|15785|15781|2500
1626156290000|2021-07-13 06:04:50|15785.8|15781.8|15785.3|15781.3|15786.4|15782.4|15785.3|15781.3|6900
1626156300000|2021-07-13 06:05:00|15786.2|15782.2|15786.4|15782.4|15786.5|15782.5|15786|15782|3750
1626156310000|2021-07-13 06:05:10|15785.9|15781.9|15786.4|15782.4|15786.5|15782.5|15785.9|15781.9|1550
1626156320000|2021-07-13 06:05:20|15786.1|15782.1|15785.5|15781.5|15786.2|15782.2|15785.4|15781.4|300
1626156330000|2021-07-13 06:05:30|15785.4|15781.4|15785.3|15781.3|15785.5|15781.5|15785.3|15781.3|300
1626156340000|2021-07-13 06:05:40|15785.4|15781.4|15785.5|15781.5|15785.7|15781.7|15785.4|15781.4|750
1626156350000|2021-07-13 06:05:50|15785.6|15781.6|15785.2|15781.2|15785.6|15781.6|15785.2|15781.2|300
1626156360000|2021-07-13 06:06:00|15785.3|15781.3|15785.2|15781.2|15785.6|15781.6|15785.1|15781.1|250
1626156370000|2021-07-13 06:06:10|15785.3|15781.3|15785.1|15781.1|15785.3|15781.3|15785.1|15781.1|1200
1626156380000|2021-07-13 06:06:20|15785.2|15781.2|15785.2|15781.2|15785.2|15781.2|15785.2|15781.2|250
1626156390000|2021-07-13 06:06:30|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|250
1626156400000|2021-07-13 06:06:40|15785.2|15781.2|15786.5|15782.5|15786.5|15782.5|15785.2|15781.2|550
1626156410000|2021-07-13 06:06:50|15786.6|15782.6|15786.9|15782.9|15786.9|15782.9|15786.6|15782.6|550
1626156420000|2021-07-13 06:07:00|15787.2|15783.2|15787.9|15783.9|15787.9|15783.9|15787.2|15783.2|2450
1626156430000|2021-07-13 06:07:10|15788.5|15784.5|15788.9|15784.9|15788.9|15784.9|15788.4|15784.4|2450
1626156440000|2021-07-13 06:07:20|15789|15785|15789.4|15785.4|15789.4|15785.4|15789|15785|2950
1626156450000|2021-07-13 06:07:30|15789.3|15785.3|15788.9|15784.9|15789.3|15785.3|15788.9|15784.9|4050
1626156460000|2021-07-13 06:07:40|15789.1|15785.1|15789.5|15785.5|15789.5|15785.5|15789|15785|700
1626156470000|2021-07-13 06:07:50|15789.6|15785.6|15789.8|15785.8|15789.8|15785.8|15789.6|15785.6|500
1626156480000|2021-07-13 06:08:00|15789.6|15785.6|15789.2|15785.2|15789.6|15785.6|15789.2|15785.2|650
1626156490000|2021-07-13 06:08:10|15789.1|15785.1|15789.2|15785.2|15789.2|15785.2|15788.7|15784.7|1800
1626156500000|2021-07-13 06:08:20|15789.4|15785.4|15789|15785|15789.4|15785.4|15789|15785|1500
1626156510000|2021-07-13 06:08:30|15789.1|15785.1|15789.4|15785.4|15789.4|15785.4|15789.1|15785.1|650
1626156520000|2021-07-13 06:08:40|15790.5|15786.5|15789.5|15785.5|15790.5|15786.5|15789.5|15785.5|2900
1626156530000|2021-07-13 06:08:50|15789.7|15785.7|15789.6|15785.6|15789.8|15785.8|15789.6|15785.6|450
1626156540000|2021-07-13 06:09:00|||||||||150
1626156550000|2021-07-13 06:09:10|15789.7|15785.7|15790.3|15786.3|15791.3|15787.3|15789.7|15785.7|12250
1626156560000|2021-07-13 06:09:20|15790.2|15786.2|15789.9|15785.9|15790.2|15786.2|15789.9|15785.9|500
1626156570000|2021-07-13 06:09:30|15790|15786|15787.9|15783.9|15790|15786|15787.6|15783.6|4800
1626156580000|2021-07-13 06:09:40|15788|15784|15787.4|15783.4|15788|15784|15787.3|15783.3|300
1626156590000|2021-07-13 06:09:50|15787.1|15783.1|15786.9|15782.9|15787.1|15783.1|15786.9|15782.9|300
1626156600000|2021-07-13 06:10:00|15787.1|15783.1|15787.6|15783.6|15787.6|15783.6|15787.1|15783.1|1050
1626156610000|2021-07-13 06:10:10|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|450
1626156620000|2021-07-13 06:10:20|15787.5|15783.5|15786.7|15782.7|15788.3|15784.3|15786.7|15782.7|2150
1626156630000|2021-07-13 06:10:30|||||||||50
1626156640000|2021-07-13 06:10:40|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|300
1626156650000|2021-07-13 06:10:50|15786.6|15782.6|15785.8|15781.8|15786.6|15782.6|15785.8|15781.8|100
1626156660000|2021-07-13 06:11:00|15786.1|15782.1|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|650
1626156670000|2021-07-13 06:11:10|15785.5|15781.5|15784.7|15780.7|15785.7|15781.7|15784.7|15780.7|2200
1626156680000|2021-07-13 06:11:20|15784.8|15780.8|15785|15781|15785.2|15781.2|15784.7|15780.7|1600
1626156690000|2021-07-13 06:11:30|||||||||50
1626156700000|2021-07-13 06:11:40|||||||||50
1626156710000|2021-07-13 06:11:50|15785.3|15781.3|15785.5|15781.5|15785.5|15781.5|15785.3|15781.3|500
1626156720000|2021-07-13 06:12:00|15785.9|15781.9|15785.8|15781.8|15786|15782|15785.5|15781.5|1100
1626156730000|2021-07-13 06:12:10|15785.6|15781.6|15786.1|15782.1|15786.1|15782.1|15785.6|15781.6|150
1626156740000|2021-07-13 06:12:20|15786.2|15782.2|15788.6|15784.6|15788.6|15784.6|15786.2|15782.2|900
1626156750000|2021-07-13 06:12:30|15788.5|15784.5|15788.7|15784.7|15788.7|15784.7|15788.5|15784.5|400
1626156760000|2021-07-13 06:12:40|15787.6|15783.6|15787.8|15783.8|15788|15784|15787.6|15783.6|550
1626156770000|2021-07-13 06:12:50|15788|15784|15788.9|15784.9|15788.9|15784.9|15788|15784|100
1626156780000|2021-07-13 06:13:00|15788.5|15784.5|15788.6|15784.6|15788.6|15784.6|15788.5|15784.5|1050
1626156790000|2021-07-13 06:13:10|15788.7|15784.7|15788.4|15784.4|15788.7|15784.7|15788.3|15784.3|1000
1626156800000|2021-07-13 06:13:20|15788.3|15784.3|15787.1|15783.1|15788.3|15784.3|15787.1|15783.1|450
1626156810000|2021-07-13 06:13:30|15786.9|15782.9|15787|15783|15787.6|15783.6|15786.8|15782.8|1400
1626156820000|2021-07-13 06:13:40|15786.3|15782.3|15786.9|15782.9|15787.6|15783.6|15786.3|15782.3|350
1626156830000|2021-07-13 06:13:50|15787.7|15783.7|15786|15782|15787.7|15783.7|15786|15782|100
1626156840000|2021-07-13 06:14:00|15786.7|15782.7|15789.5|15785.5|15789.5|15785.5|15786.7|15782.7|3200
1626156850000|2021-07-13 06:14:10|15790.6|15786.6|15791.4|15787.4|15791.4|15787.4|15790.2|15786.2|1600
1626156860000|2021-07-13 06:14:20|15791.6|15787.6|15792.4|15788.4|15792.5|15788.5|15791.6|15787.6|4300
1626156870000|2021-07-13 06:14:30|15791.9|15787.9|15790.6|15786.6|15792.1|15788.1|15789.7|15785.7|1800
1626156880000|2021-07-13 06:14:40|15790.7|15786.7|15791.7|15787.7|15791.8|15787.8|15790.7|15786.7|450
1626156890000|2021-07-13 06:14:50|15791.9|15787.9|15793.8|15789.8|15793.9|15789.9|15791.9|15787.9|9800
1626156900000|2021-07-13 06:15:00|15795.1|15791.1|15796.3|15792.3|15796.5|15792.5|15795.1|15791.1|7550
1626156910000|2021-07-13 06:15:10|15796.7|15792.7|15796.8|15792.8|15796.8|15792.8|15795.9|15791.9|3800
1626156920000|2021-07-13 06:15:20|15795.6|15791.6|15795.6|15791.6|15795.9|15791.9|15795.2|15791.2|3500
1626156930000|2021-07-13 06:15:30|15796.2|15792.2|15795.6|15791.6|15796.2|15792.2|15795.6|15791.6|3950
1626156940000|2021-07-13 06:15:40|15795.5|15791.5|15795.8|15791.8|15795.8|15791.8|15795.5|15791.5|1700
1626156950000|2021-07-13 06:15:50|15795.5|15791.5|15795.3|15791.3|15795.7|15791.7|15795.3|15791.3|5500
1626156960000|2021-07-13 06:16:00|15795.5|15791.5|15795.9|15791.9|15795.9|15791.9|15795.5|15791.5|2950
1626156970000|2021-07-13 06:16:10|15796.8|15792.8|15798.4|15794.4|15798.4|15794.4|15796.8|15792.8|11450
1626156980000|2021-07-13 06:16:20|15799.1|15795.1|15801.5|15797.5|15801.5|15797.5|15799.1|15795.1|26600
1626156990000|2021-07-13 06:16:30|15801.4|15797.4|15802.2|15798.2|15802.2|15798.2|15801.4|15797.4|14300
1626157000000|2021-07-13 06:16:40|15802.6|15798.6|15803.3|15799.3|15803.3|15799.3|15802.6|15798.6|10200
1626157010000|2021-07-13 06:16:50|15803.1|15799.1|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|7050
1626157020000|2021-07-13 06:17:00|15802.4|15798.4|15802.3|15798.3|15803|15799|15802.2|15798.2|4100
1626157030000|2021-07-13 06:17:10|15802.2|15798.2|15801.6|15797.6|15802.2|15798.2|15801.6|15797.6|9750
1626157040000|2021-07-13 06:17:20|15801.7|15797.7|15801.4|15797.4|15801.7|15797.7|15801.4|15797.4|4400
1626157050000|2021-07-13 06:17:30|15801.3|15797.3|15801.4|15797.4|15801.8|15797.8|15801.3|15797.3|6600
1626157060000|2021-07-13 06:17:40|15801.1|15797.1|15801.2|15797.2|15801.4|15797.4|15801.1|15797.1|2050
1626157070000|2021-07-13 06:17:50|15801.4|15797.4|15801|15797|15801.4|15797.4|15801|15797|4600
1626157080000|2021-07-13 06:18:00|15801.2|15797.2|15799.8|15795.8|15801.3|15797.3|15799.8|15795.8|7350
1626157090000|2021-07-13 06:18:10|15800|15796|15799.8|15795.8|15800|15796|15799.7|15795.7|4150
1626157100000|2021-07-13 06:18:20|15799.3|15795.3|15799.9|15795.9|15800.7|15796.7|15799.3|15795.3|6250
1626157110000|2021-07-13 06:18:30|15800|15796|15800.2|15796.2|15800.2|15796.2|15799.7|15795.7|650
1626157120000|2021-07-13 06:18:40|15799.9|15795.9|15799.5|15795.5|15800|15796|15799.5|15795.5|1350
1626157130000|2021-07-13 06:18:50|15799.4|15795.4|15799.4|15795.4|15799.5|15795.5|15799.4|15795.4|5100
1626157140000|2021-07-13 06:19:00|15799.2|15795.2|15799.2|15795.2|15799.6|15795.6|15799.2|15795.2|1550
1626157150000|2021-07-13 06:19:10|15799.3|15795.3|15800.2|15796.2|15800.3|15796.3|15798.7|15794.7|5450
1626157160000|2021-07-13 06:19:20|15800.1|15796.1|15798.3|15794.3|15800.1|15796.1|15798.3|15794.3|1800
1626157170000|2021-07-13 06:19:30|15798.4|15794.4|15798.3|15794.3|15798.6|15794.6|15798.3|15794.3|1050
1626157180000|2021-07-13 06:19:40|15798.6|15794.6|15798.3|15794.3|15798.6|15794.6|15798.3|15794.3|900
1626157190000|2021-07-13 06:19:50|15798.5|15794.5|15797.6|15793.6|15798.5|15794.5|15797.6|15793.6|7150
1626157200000|2021-07-13 06:20:00|15797.7|15793.7|15797.5|15793.5|15797.8|15793.8|15797.5|15793.5|5900
1626157210000|2021-07-13 06:20:10|15797.3|15793.3|15796.5|15792.5|15797.3|15793.3|15796.5|15792.5|7750
1626157220000|2021-07-13 06:20:20|15796.7|15792.7|15796.5|15792.5|15796.7|15792.7|15796.5|15792.5|1750
1626157230000|2021-07-13 06:20:30|15796.7|15792.7|15796.5|15792.5|15796.7|15792.7|15796.4|15792.4|2000
1626157240000|2021-07-13 06:20:40|15796.4|15792.4|15793.7|15789.7|15796.4|15792.4|15793.7|15789.7|3350
1626157250000|2021-07-13 06:20:50|15792.4|15788.4|15793.9|15789.9|15794.2|15790.2|15792.1|15788.1|1550
1626157260000|2021-07-13 06:21:00|15793.2|15789.2|15792.4|15788.4|15793.2|15789.2|15792.4|15788.4|750
1626157270000|2021-07-13 06:21:10|15792.1|15788.1|15793.6|15789.6|15793.6|15789.6|15792.1|15788.1|1250
1626157280000|2021-07-13 06:21:20|15794|15790|15793.6|15789.6|15794|15790|15793.6|15789.6|600
1626157290000|2021-07-13 06:21:30|15793.7|15789.7|15793.8|15789.8|15793.8|15789.8|15793.1|15789.1|300
1626157300000|2021-07-13 06:21:40|15794.5|15790.5|15794.6|15790.6|15794.7|15790.7|15794.2|15790.2|1700
1626157310000|2021-07-13 06:21:50|15794.7|15790.7|15796.6|15792.6|15796.6|15792.6|15794.7|15790.7|3850
1626157320000|2021-07-13 06:22:00|15796.4|15792.4|15794.8|15790.8|15796.4|15792.4|15794.8|15790.8|1150
1626157330000|2021-07-13 06:22:10|||||||||500
1626157340000|2021-07-13 06:22:20|||||||||150
1626157350000|2021-07-13 06:22:30|15795|15791|15795.2|15791.2|15795.2|15791.2|15795|15791|650
1626157360000|2021-07-13 06:22:40|15795.4|15791.4|15795.6|15791.6|15795.6|15791.6|15794.9|15790.9|1150
1626157370000|2021-07-13 06:22:50|15796.3|15792.3|15797.6|15793.6|15797.6|15793.6|15796.3|15792.3|3600
1626157380000|2021-07-13 06:23:00|15797.8|15793.8|15799|15795|15799|15795|15797.8|15793.8|1050
1626157390000|2021-07-13 06:23:10|15798.9|15794.9|15799.2|15795.2|15799.2|15795.2|15798.9|15794.9|450
1626157400000|2021-07-13 06:23:20|15799|15795|15798.2|15794.2|15799|15795|15798.2|15794.2|800
1626157410000|2021-07-13 06:23:30|15798.5|15794.5|15798.9|15794.9|15799|15795|15798.5|15794.5|900
1626157420000|2021-07-13 06:23:40|15799.6|15795.6|15800.5|15796.5|15800.5|15796.5|15799.6|15795.6|3700
1626157430000|2021-07-13 06:23:50|15801|15797|15801.1|15797.1|15801.1|15797.1|15800.2|15796.2|1900
1626157440000|2021-07-13 06:24:00|15800.9|15796.9|15801.7|15797.7|15801.7|15797.7|15800.6|15796.6|1450
1626157450000|2021-07-13 06:24:10|15801.8|15797.8|15803|15799|15803.6|15799.6|15801.8|15797.8|7450
1626157460000|2021-07-13 06:24:20|15803.4|15799.4|15804.6|15800.6|15804.6|15800.6|15803.4|15799.4|5650
1626157470000|2021-07-13 06:24:30|15804.8|15800.8|15804.7|15800.7|15805.4|15801.4|15804.6|15800.6|5900
1626157480000|2021-07-13 06:24:40|15804.3|15800.3|15803.5|15799.5|15804.3|15800.3|15803.5|15799.5|1850
1626157490000|2021-07-13 06:24:50|15803.4|15799.4|15803.5|15799.5|15803.5|15799.5|15803.4|15799.4|300
1626157500000|2021-07-13 06:25:00|15803.4|15799.4|15803.8|15799.8|15803.8|15799.8|15803.4|15799.4|850
1626157510000|2021-07-13 06:25:10|15804.4|15800.4|15804.3|15800.3|15804.5|15800.5|15804.3|15800.3|1650
1626157520000|2021-07-13 06:25:20|15804.4|15800.4|15803.6|15799.6|15804.5|15800.5|15803.6|15799.6|1250
1626157530000|2021-07-13 06:25:30|15803.4|15799.4|15804.4|15800.4|15804.4|15800.4|15802.8|15798.8|3750
1626157540000|2021-07-13 06:25:40|15804.5|15800.5|15803.6|15799.6|15804.6|15800.6|15803.6|15799.6|2000
1626157550000|2021-07-13 06:25:50|15803.4|15799.4|15804.2|15800.2|15804.2|15800.2|15803.4|15799.4|450
1626157560000|2021-07-13 06:26:00|15804.1|15800.1|15804.2|15800.2|15804.2|15800.2|15804.1|15800.1|900
1626157570000|2021-07-13 06:26:10|15803.9|15799.9|15803.5|15799.5|15803.9|15799.9|15803.5|15799.5|1700
1626157580000|2021-07-13 06:26:20|15804.2|15800.2|15808.9|15804.9|15808.9|15804.9|15804.2|15800.2|14800
1626157590000|2021-07-13 06:26:30|15808|15804|15809.1|15805.1|15809.1|15805.1|15808|15804|15200
1626157600000|2021-07-13 06:26:40|15815.9|15811.9|15816.8|15812.8|15816.8|15812.8|15814.8|15810.8|162100
1626157610000|2021-07-13 06:26:50|15816.3|15812.3|15816.7|15812.7|15817.1|15813.1|15815.9|15811.9|14700
1626157620000|2021-07-13 06:27:00|15816|15812|15821.9|15817.9|15821.9|15817.9|15816|15812|50900
1626157630000|2021-07-13 06:27:10|15821.8|15817.8|15820.4|15816.4|15822.9|15818.9|15820.4|15816.4|18000
1626157640000|2021-07-13 06:27:20|15820.3|15816.3|15822.1|15818.1|15822.1|15818.1|15820|15816|6800
1626157650000|2021-07-13 06:27:30|15820.9|15816.9|15820.2|15816.2|15820.9|15816.9|15819.3|15815.3|6450
1626157660000|2021-07-13 06:27:40|15820.4|15816.4|15817.5|15813.5|15820.4|15816.4|15817.5|15813.5|6700
1626157670000|2021-07-13 06:27:50|15816.7|15812.7|15817.1|15813.1|15817.1|15813.1|15816.6|15812.6|2350
1626157680000|2021-07-13 06:28:00|15816.7|15812.7|15816.2|15812.2|15817.7|15813.7|15815.8|15811.8|3950
1626157690000|2021-07-13 06:28:10|15815.6|15811.6|15814.8|15810.8|15815.6|15811.6|15814.7|15810.7|2300
1626157700000|2021-07-13 06:28:20|15814.9|15810.9|15815.9|15811.9|15815.9|15811.9|15814.7|15810.7|2950
1626157710000|2021-07-13 06:28:30|15815.2|15811.2|15815.5|15811.5|15816.3|15812.3|15815.2|15811.2|3900
1626157720000|2021-07-13 06:28:40|15815.7|15811.7|15815.8|15811.8|15816.5|15812.5|15815.7|15811.7|1550
1626157730000|2021-07-13 06:28:50|15816.5|15812.5|15814.6|15810.6|15816.5|15812.5|15814.6|15810.6|4600
1626157740000|2021-07-13 06:29:00|15814.5|15810.5|15814.3|15810.3|15815.5|15811.5|15814.3|15810.3|4900
1626157750000|2021-07-13 06:29:10|15814.2|15810.2|15814.3|15810.3|15814.6|15810.6|15814.2|15810.2|12050
1626157760000|2021-07-13 06:29:20|15813.9|15809.9|15813.4|15809.4|15813.9|15809.9|15813.3|15809.3|15650
1626157770000|2021-07-13 06:29:30|15813.3|15809.3|15813.2|15809.2|15813.5|15809.5|15813.2|15809.2|5250
1626157780000|2021-07-13 06:29:40|15813.6|15809.6|15813.7|15809.7|15813.7|15809.7|15813.5|15809.5|2100
1626157790000|2021-07-13 06:29:50|15813.8|15809.8|15814.9|15810.9|15815.2|15811.2|15813.8|15809.8|8700
1626157800000|2021-07-13 06:30:00|15815.2|15811.2|15815.6|15811.6|15815.9|15811.9|15814.9|15810.9|4550
1626157810000|2021-07-13 06:30:10|15815.8|15811.8|15814.8|15810.8|15816|15812|15814.2|15810.2|7650
1626157820000|2021-07-13 06:30:20|15814.6|15810.6|15814.3|15810.3|15814.6|15810.6|15814.3|15810.3|1550
1626157830000|2021-07-13 06:30:30|15814.5|15810.5|15813.5|15809.5|15814.5|15810.5|15813.5|15809.5|2850
1626157840000|2021-07-13 06:30:40|15813.7|15809.7|15813.1|15809.1|15813.7|15809.7|15813|15809|2600
1626157850000|2021-07-13 06:30:50|15813.2|15809.2|15812.4|15808.4|15813.2|15809.2|15812.4|15808.4|1450
1626157860000|2021-07-13 06:31:00|15811.8|15807.8|15810.8|15806.8|15811.8|15807.8|15810.8|15806.8|8150
1626157870000|2021-07-13 06:31:10|15811|15807|15811.8|15807.8|15811.8|15807.8|15811|15807|1050
1626157880000|2021-07-13 06:31:20|15811.7|15807.7|15811|15807|15811.7|15807.7|15811|15807|800
1626157890000|2021-07-13 06:31:30|15810.9|15806.9|15810.8|15806.8|15810.9|15806.9|15810.5|15806.5|550
1626157900000|2021-07-13 06:31:40|15810.7|15806.7|15810.4|15806.4|15810.9|15806.9|15810.3|15806.3|2400
1626157910000|2021-07-13 06:31:50|15810.5|15806.5|15811.3|15807.3|15811.3|15807.3|15810.5|15806.5|2050
1626157920000|2021-07-13 06:32:00|15811.4|15807.4|15811.5|15807.5|15811.5|15807.5|15811.3|15807.3|3300
1626157930000|2021-07-13 06:32:10|15811.6|15807.6|15810.1|15806.1|15811.6|15807.6|15810.1|15806.1|2950
1626157940000|2021-07-13 06:32:20|||||||||350
1626157950000|2021-07-13 06:32:30|15809.7|15805.7|15809.5|15805.5|15809.7|15805.7|15809.5|15805.5|1000
1626157960000|2021-07-13 06:32:40|15809.2|15805.2|15809|15805|15809.3|15805.3|15808.8|15804.8|950
1626157970000|2021-07-13 06:32:50|15809.6|15805.6|15810|15806|15810|15806|15809.6|15805.6|1550
1626157980000|2021-07-13 06:33:00|15809.8|15805.8|15811.1|15807.1|15811.5|15807.5|15809.6|15805.6|5350
1626157990000|2021-07-13 06:33:10|15811.3|15807.3|15810.5|15806.5|15811.3|15807.3|15810.5|15806.5|1600
1626158000000|2021-07-13 06:33:20|15810|15806|15809.7|15805.7|15810|15806|15809.6|15805.6|650
1626158010000|2021-07-13 06:33:30|15809.8|15805.8|15809.6|15805.6|15809.8|15805.8|15809.6|15805.6|850
1626158020000|2021-07-13 06:33:40|15809.3|15805.3|15809.5|15805.5|15809.5|15805.5|15809.3|15805.3|950
1626158030000|2021-07-13 06:33:50|15809.6|15805.6|15809.8|15805.8|15809.8|15805.8|15809.6|15805.6|550
1626158040000|2021-07-13 06:34:00|15810|15806|15810.9|15806.9|15810.9|15806.9|15810|15806|700
1626158050000|2021-07-13 06:34:10|15810.8|15806.8|15811.5|15807.5|15811.5|15807.5|15810.8|15806.8|1650
1626158060000|2021-07-13 06:34:20|15811.6|15807.6|15812.5|15808.5|15813.1|15809.1|15811.6|15807.6|3250
1626158070000|2021-07-13 06:34:30|15812.6|15808.6|15812.2|15808.2|15812.9|15808.9|15812|15808|1150
1626158080000|2021-07-13 06:34:40|15812.1|15808.1|15811.7|15807.7|15812.7|15808.7|15811.5|15807.5|1000
1626158090000|2021-07-13 06:34:50|15811.6|15807.6|15811.2|15807.2|15811.9|15807.9|15811.2|15807.2|1000
1626158100000|2021-07-13 06:35:00|15811.1|15807.1|15811|15807|15811.1|15807.1|15811|15807|400
1626158110000|2021-07-13 06:35:10|15811.1|15807.1|15812.7|15808.7|15813.4|15809.4|15811.1|15807.1|1450
1626158120000|2021-07-13 06:35:20|15813.3|15809.3|15813.7|15809.7|15813.7|15809.7|15812.7|15808.7|2050
1626158130000|2021-07-13 06:35:30|15813.9|15809.9|15815.3|15811.3|15815.8|15811.8|15813.9|15809.9|6550
1626158140000|2021-07-13 06:35:40|15814.7|15810.7|15814.1|15810.1|15814.7|15810.7|15814.1|15810.1|1500
1626158150000|2021-07-13 06:35:50|15814|15810|15813.5|15809.5|15814.6|15810.6|15813.5|15809.5|2400
1626158160000|2021-07-13 06:36:00|15813.4|15809.4|15814.3|15810.3|15814.3|15810.3|15813.4|15809.4|750
1626158170000|2021-07-13 06:36:10|15814.5|15810.5|15815|15811|15815|15811|15814.4|15810.4|2550
1626158180000|2021-07-13 06:36:20|15814.9|15810.9|15813.9|15809.9|15815|15811|15813.7|15809.7|850
1626158190000|2021-07-13 06:36:30|15814.9|15810.9|15813.9|15809.9|15814.9|15810.9|15813.7|15809.7|350
1626158200000|2021-07-13 06:36:40|15814.2|15810.2|15813.5|15809.5|15814.6|15810.6|15813.5|15809.5|1150
1626158210000|2021-07-13 06:36:50|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|15813.7|15809.7|650
1626158220000|2021-07-13 06:37:00|15813.6|15809.6|15811.7|15807.7|15813.6|15809.6|15811.7|15807.7|1100
1626158230000|2021-07-13 06:37:10|15811.3|15807.3|15812.2|15808.2|15812.2|15808.2|15811.3|15807.3|450
1626158240000|2021-07-13 06:37:20|15812.4|15808.4|15811.9|15807.9|15812.4|15808.4|15811.8|15807.8|700
1626158250000|2021-07-13 06:37:30|15812.6|15808.6|15812.7|15808.7|15812.8|15808.8|15812.5|15808.5|400
1626158260000|2021-07-13 06:37:40|15813.1|15809.1|15813|15809|15813.6|15809.6|15813|15809|3850
1626158270000|2021-07-13 06:37:50|15812.6|15808.6|15812|15808|15812.6|15808.6|15812|15808|500
1626158280000|2021-07-13 06:38:00|15811.8|15807.8|15812.8|15808.8|15812.8|15808.8|15811.8|15807.8|1700
1626158290000|2021-07-13 06:38:10|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|15812.7|15808.7|900
1626158300000|2021-07-13 06:38:20|15812.4|15808.4|15812.6|15808.6|15812.6|15808.6|15812.4|15808.4|550
1626158310000|2021-07-13 06:38:30|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15811.8|15807.8|1800
1626158320000|2021-07-13 06:38:40|15812.3|15808.3|15811.4|15807.4|15812.3|15808.3|15811.4|15807.4|800
1626158330000|2021-07-13 06:38:50|15811.6|15807.6|15810.7|15806.7|15811.6|15807.6|15810.7|15806.7|850
1626158340000|2021-07-13 06:39:00|15810.8|15806.8|15810.6|15806.6|15810.8|15806.8|15810.2|15806.2|1800
1626158350000|2021-07-13 06:39:10|15810.1|15806.1|15814.4|15810.4|15814.4|15810.4|15810|15806|19050
1626158360000|2021-07-13 06:39:20|15814|15810|15814.2|15810.2|15814.7|15810.7|15813.9|15809.9|5000
1626158370000|2021-07-13 06:39:30|15814.3|15810.3|15815.4|15811.4|15815.4|15811.4|15814.1|15810.1|8050
1626158380000|2021-07-13 06:39:40|15814.7|15810.7|15816.4|15812.4|15816.5|15812.5|15814.7|15810.7|4200
1626158390000|2021-07-13 06:39:50|15816.5|15812.5|15816.7|15812.7|15817.7|15813.7|15816.3|15812.3|7000
1626158400000|2021-07-13 06:40:00|15816.6|15812.6|15816.5|15812.5|15816.9|15812.9|15816.5|15812.5|1450
1626158410000|2021-07-13 06:40:10|15816.1|15812.1|15815.9|15811.9|15816.3|15812.3|15815.9|15811.9|3300
1626158420000|2021-07-13 06:40:20|15815.7|15811.7|15814.5|15810.5|15815.8|15811.8|15814.5|15810.5|1050
1626158430000|2021-07-13 06:40:30|15814.8|15810.8|15813.9|15809.9|15814.8|15810.8|15813.8|15809.8|350
1626158440000|2021-07-13 06:40:40|15813.7|15809.7|15813.9|15809.9|15813.9|15809.9|15813.7|15809.7|400
1626158450000|2021-07-13 06:40:50|15813.7|15809.7|15813.8|15809.8|15813.8|15809.8|15813.7|15809.7|450
1626158460000|2021-07-13 06:41:00|15814.1|15810.1|15814.1|15810.1|15814.5|15810.5|15814.1|15810.1|1300
1626158470000|2021-07-13 06:41:10|15813.9|15809.9|15814.9|15810.9|15814.9|15810.9|15813.9|15809.9|500
1626158480000|2021-07-13 06:41:20|15814.8|15810.8|15815|15811|15815.1|15811.1|15814.8|15810.8|850
1626158490000|2021-07-13 06:41:30|15814.7|15810.7|15815.9|15811.9|15816.5|15812.5|15814.7|15810.7|2350
1626158500000|2021-07-13 06:41:40|15815.2|15811.2|15814.7|15810.7|15815.2|15811.2|15814.7|15810.7|1150
1626158510000|2021-07-13 06:41:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|150
1626158520000|2021-07-13 06:42:00|15814.2|15810.2|15813.7|15809.7|15814.3|15810.3|15813.7|15809.7|750
1626158530000|2021-07-13 06:42:10|15813.9|15809.9|15814.9|15810.9|15814.9|15810.9|15813.9|15809.9|900
1626158540000|2021-07-13 06:42:20|15816|15812|15816.3|15812.3|15816.6|15812.6|15815.2|15811.2|950
1626158550000|2021-07-13 06:42:30|15816.6|15812.6|15816.7|15812.7|15816.7|15812.7|15816.1|15812.1|650
1626158560000|2021-07-13 06:42:40|15816.8|15812.8|15817.1|15813.1|15817.3|15813.3|15816.8|15812.8|1300
1626158570000|2021-07-13 06:42:50|15817.3|15813.3|15817.5|15813.5|15817.7|15813.7|15816.9|15812.9|1400
1626158580000|2021-07-13 06:43:00|15818.1|15814.1|15818|15814|15818.3|15814.3|15817.5|15813.5|2300
1626158590000|2021-07-13 06:43:10|15818.6|15814.6|15818.7|15814.7|15819|15815|15818.5|15814.5|2550
1626158600000|2021-07-13 06:43:20|15818.6|15814.6|15818.7|15814.7|15818.7|15814.7|15818.6|15814.6|2300
1626158610000|2021-07-13 06:43:30|15818.2|15814.2|15817.8|15813.8|15818.2|15814.2|15817.8|15813.8|1100
1626158620000|2021-07-13 06:43:40|15817.3|15813.3|15817.9|15813.9|15817.9|15813.9|15817.3|15813.3|400
1626158630000|2021-07-13 06:43:50|15818.1|15814.1|15818.7|15814.7|15818.7|15814.7|15818.1|15814.1|3100
1626158640000|2021-07-13 06:44:00|15819|15815|15819|15815|15819|15815|15819|15815|1250
1626158650000|2021-07-13 06:44:10|15819.1|15815.1|15819.7|15815.7|15819.7|15815.7|15819.1|15815.1|9300
1626158660000|2021-07-13 06:44:20|15819.6|15815.6|15819.3|15815.3|15819.6|15815.6|15819.1|15815.1|1150
1626158670000|2021-07-13 06:44:30|15818.9|15814.9|15818.7|15814.7|15818.9|15814.9|15818.7|15814.7|1900
1626158680000|2021-07-13 06:44:40|15819.2|15815.2|15817.8|15813.8|15819.2|15815.2|15817.8|15813.8|2750
1626158690000|2021-07-13 06:44:50|15818.6|15814.6|15818.4|15814.4|15818.9|15814.9|15817.8|15813.8|4200
1626158700000|2021-07-13 06:45:00|15818.2|15814.2|15818.2|15814.2|15818.4|15814.4|15818.2|15814.2|4750
1626158710000|2021-07-13 06:45:10|15817.9|15813.9|15816.9|15812.9|15817.9|15813.9|15816.9|15812.9|2000
1626158720000|2021-07-13 06:45:20|15816.6|15812.6|15815.8|15811.8|15816.6|15812.6|15815.8|15811.8|800
1626158730000|2021-07-13 06:45:30|15815.3|15811.3|15815.2|15811.2|15815.6|15811.6|15814.8|15810.8|3850
1626158740000|2021-07-13 06:45:40|15815|15811|15816.3|15812.3|15816.3|15812.3|15814.3|15810.3|1100
1626158750000|2021-07-13 06:45:50|15815.6|15811.6|15816.9|15812.9|15817|15813|15815.6|15811.6|2800
1626158760000|2021-07-13 06:46:00|15817|15813|15817.8|15813.8|15818.4|15814.4|15817|15813|2200
1626158770000|2021-07-13 06:46:10|15816.8|15812.8|15817.3|15813.3|15818.1|15814.1|15816.8|15812.8|1450
1626158780000|2021-07-13 06:46:20|15817.2|15813.2|15818.1|15814.1|15818.1|15814.1|15817.2|15813.2|5500
1626158790000|2021-07-13 06:46:30|15818.9|15814.9|15818.5|15814.5|15819.7|15815.7|15818.5|15814.5|3250
1626158800000|2021-07-13 06:46:40|15818.4|15814.4|15819.6|15815.6|15819.6|15815.6|15817.8|15813.8|5750
1626158810000|2021-07-13 06:46:50|15820|15816|15819.9|15815.9|15820|15816|15819.9|15815.9|2450
1626158820000|2021-07-13 06:47:00|15819.3|15815.3|15818.3|15814.3|15819.3|15815.3|15818.3|15814.3|2800
1626158830000|2021-07-13 06:47:10|15818.2|15814.2|15816.8|15812.8|15818.4|15814.4|15816.8|15812.8|1900
1626158840000|2021-07-13 06:47:20|15816.7|15812.7|15817|15813|15817.8|15813.8|15816.4|15812.4|1800
1626158850000|2021-07-13 06:47:30|15816.8|15812.8|15815.2|15811.2|15816.8|15812.8|15815.2|15811.2|950
1626158860000|2021-07-13 06:47:40|15815.1|15811.1|15816.7|15812.7|15816.7|15812.7|15815.1|15811.1|2750
1626158870000|2021-07-13 06:47:50|15816.8|15812.8|15815.8|15811.8|15816.8|15812.8|15815.8|15811.8|1150
1626158880000|2021-07-13 06:48:00|15815.4|15811.4|15815.2|15811.2|15815.5|15811.5|15815.2|15811.2|500
1626158890000|2021-07-13 06:48:10|15816.6|15812.6|15816.1|15812.1|15816.6|15812.6|15815.8|15811.8|2850
1626158900000|2021-07-13 06:48:20|15816|15812|15815|15811|15816.2|15812.2|15815|15811|1550
1626158910000|2021-07-13 06:48:30|15814.9|15810.9|15814.6|15810.6|15815|15811|15814.6|15810.6|950
1626158920000|2021-07-13 06:48:40|15814.2|15810.2|15811.9|15807.9|15814.2|15810.2|15811.3|15807.3|3700
1626158930000|2021-07-13 06:48:50|15812.2|15808.2|15811.8|15807.8|15812.2|15808.2|15811.8|15807.8|450
1626158940000|2021-07-13 06:49:00|15810.9|15806.9|15810.9|15806.9|15811.1|15807.1|15810|15806|7950
1626158950000|2021-07-13 06:49:10|15812.1|15808.1|15809.7|15805.7|15812.1|15808.1|15809.7|15805.7|5550
1626158960000|2021-07-13 06:49:20|15809.6|15805.6|15809|15805|15809.6|15805.6|15808.9|15804.9|2650
1626158970000|2021-07-13 06:49:30|15808.8|15804.8|15807.6|15803.6|15808.8|15804.8|15807.6|15803.6|5950
1626158980000|2021-07-13 06:49:40|15807.4|15803.4|15806.9|15802.9|15807.4|15803.4|15806.9|15802.9|2250
1626158990000|2021-07-13 06:49:50|15806.8|15802.8|15806|15802|15806.8|15802.8|15806|15802|3000
1626159000000|2021-07-13 06:50:00|15806.2|15802.2|15808.9|15804.9|15808.9|15804.9|15806.2|15802.2|4600
1626159010000|2021-07-13 06:50:10|15809.4|15805.4|15809.7|15805.7|15810.7|15806.7|15809.3|15805.3|3650
1626159020000|2021-07-13 06:50:20|15810.2|15806.2|15809.7|15805.7|15810.2|15806.2|15809.7|15805.7|750
1626159030000|2021-07-13 06:50:30|15810.6|15806.6|15811.1|15807.1|15811.2|15807.2|15810.6|15806.6|1850
1626159040000|2021-07-13 06:50:40|15810.5|15806.5|15810.7|15806.7|15811.1|15807.1|15810.4|15806.4|900
1626159050000|2021-07-13 06:50:50|15810.5|15806.5|15810.7|15806.7|15810.7|15806.7|15810.5|15806.5|450
1626159060000|2021-07-13 06:51:00|15810.2|15806.2|15810.1|15806.1|15811.1|15807.1|15810.1|15806.1|2500
1626159070000|2021-07-13 06:51:10|15809.1|15805.1|15808.9|15804.9|15809.1|15805.1|15808.5|15804.5|950
1626159080000|2021-07-13 06:51:20|15808.3|15804.3|15808.2|15804.2|15808.3|15804.3|15808.2|15804.2|750
1626159090000|2021-07-13 06:51:30|15808.1|15804.1|15808.4|15804.4|15809.1|15805.1|15808|15804|2550
1626159100000|2021-07-13 06:51:40|15808.1|15804.1|15806.9|15802.9|15808.1|15804.1|15806.6|15802.6|1400
1626159110000|2021-07-13 06:51:50|15806.7|15802.7|15805.5|15801.5|15806.9|15802.9|15805.5|15801.5|1500
1626159120000|2021-07-13 06:52:00|15805.7|15801.7|15805.3|15801.3|15805.7|15801.7|15804.9|15800.9|5950
1626159130000|2021-07-13 06:52:10|15805.4|15801.4|15806.5|15802.5|15806.5|15802.5|15805.4|15801.4|1000
1626159140000|2021-07-13 06:52:20|15806.8|15802.8|15806.8|15802.8|15807|15803|15806.7|15802.7|1150
1626159150000|2021-07-13 06:52:30|15806.6|15802.6|15807.5|15803.5|15807.5|15803.5|15806.4|15802.4|4000
1626159160000|2021-07-13 06:52:40|15807.7|15803.7|15809.7|15805.7|15810|15806|15807.7|15803.7|4100
1626159170000|2021-07-13 06:52:50|15809.4|15805.4|15808.9|15804.9|15809.7|15805.7|15808.9|15804.9|2300
1626159180000|2021-07-13 06:53:00|15808.8|15804.8|15807.4|15803.4|15808.8|15804.8|15807.4|15803.4|1150
1626159190000|2021-07-13 06:53:10|15808|15804|15807.2|15803.2|15808|15804|15806.2|15802.2|700
1626159200000|2021-07-13 06:53:20|15806.4|15802.4|15807.2|15803.2|15807.2|15803.2|15805.5|15801.5|1600
1626159210000|2021-07-13 06:53:30|||||||||200
1626159220000|2021-07-13 06:53:40|||||||||650
1626159230000|2021-07-13 06:53:50|15808.1|15804.1|15807.5|15803.5|15808.1|15804.1|15807.5|15803.5|650
1626159240000|2021-07-13 06:54:00|15807.3|15803.3|15807.5|15803.5|15807.7|15803.7|15807.3|15803.3|100
1626159250000|2021-07-13 06:54:10|15807.7|15803.7|15807.2|15803.2|15808.9|15804.9|15807.2|15803.2|8450
1626159260000|2021-07-13 06:54:20|15808.3|15804.3|15807.6|15803.6|15808.3|15804.3|15807.6|15803.6|4050
1626159270000|2021-07-13 06:54:30|15807.2|15803.2|15808|15804|15808.7|15804.7|15807.2|15803.2|1300
1626159280000|2021-07-13 06:54:40|15807.8|15803.8|15805.8|15801.8|15807.8|15803.8|15805.8|15801.8|750
1626159290000|2021-07-13 06:54:50|15805.5|15801.5|15805.8|15801.8|15806.4|15802.4|15805.5|15801.5|350
1626159300000|2021-07-13 06:55:00|15805.3|15801.3|15806.1|15802.1|15806.5|15802.5|15805.3|15801.3|1300
1626159310000|2021-07-13 06:55:10|15806.2|15802.2|15805.7|15801.7|15806.9|15802.9|15805.7|15801.7|250
1626159320000|2021-07-13 06:55:20|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15805.7|15801.7|650
1626159330000|2021-07-13 06:55:30|15806.5|15802.5|15808|15804|15808|15804|15806.5|15802.5|1050
1626159340000|2021-07-13 06:55:40|15808.2|15804.2|15808|15804|15808.2|15804.2|15807.8|15803.8|2600
1626159350000|2021-07-13 06:55:50|15806.9|15802.9|15806.7|15802.7|15806.9|15802.9|15806.7|15802.7|800
1626159360000|2021-07-13 06:56:00|15806.5|15802.5|15806.8|15802.8|15806.8|15802.8|15805.7|15801.7|750
1626159370000|2021-07-13 06:56:10|15806.5|15802.5|15806.4|15802.4|15807.1|15803.1|15806.4|15802.4|450
1626159380000|2021-07-13 06:56:20|15806|15802|15806.3|15802.3|15806.7|15802.7|15805.9|15801.9|300
1626159390000|2021-07-13 06:56:30|15806.6|15802.6|15807.3|15803.3|15808|15804|15806.6|15802.6|900
1626159400000|2021-07-13 06:56:40|15807.6|15803.6|15807.4|15803.4|15807.6|15803.6|15807.4|15803.4|300
1626159410000|2021-07-13 06:56:50|15806.9|15802.9|15807|15803|15807|15803|15806.9|15802.9|200
1626159420000|2021-07-13 06:57:00|15807.1|15803.1|15807.2|15803.2|15807.2|15803.2|15806.8|15802.8|950
1626159430000|2021-07-13 06:57:10|15807.9|15803.9|15808.3|15804.3|15808.3|15804.3|15807.9|15803.9|1350
1626159440000|2021-07-13 06:57:20|15808.4|15804.4|15809.5|15805.5|15809.5|15805.5|15808.4|15804.4|2650
1626159450000|2021-07-13 06:57:30|15809.7|15805.7|15812.6|15808.6|15812.6|15808.6|15809.2|15805.2|3200
1626159460000|2021-07-13 06:57:40|15812.2|15808.2|15812.5|15808.5|15812.6|15808.6|15812.2|15808.2|650
1626159470000|2021-07-13 06:57:50|15812.4|15808.4|15812.2|15808.2|15812.5|15808.5|15811.1|15807.1|1600
1626159480000|2021-07-13 06:58:00|15812.3|15808.3|15811.5|15807.5|15812.3|15808.3|15811.3|15807.3|650
1626159490000|2021-07-13 06:58:10|15811.4|15807.4|15812.1|15808.1|15812.1|15808.1|15811.3|15807.3|500
1626159500000|2021-07-13 06:58:20|15812|15808|15812.2|15808.2|15812.2|15808.2|15811.2|15807.2|750
1626159510000|2021-07-13 06:58:30|15812.3|15808.3|15813.7|15809.7|15813.7|15809.7|15812.3|15808.3|600
1626159520000|2021-07-13 06:58:40|15814.4|15810.4|15812.7|15808.7|15814.4|15810.4|15812.7|15808.7|3700
1626159530000|2021-07-13 06:58:50|15811.7|15807.7|15813.1|15809.1|15813.6|15809.6|15811.7|15807.7|3000
1626159540000|2021-07-13 06:59:00|15812.7|15808.7|15812.8|15808.8|15813.4|15809.4|15812.7|15808.7|750
1626159550000|2021-07-13 06:59:10|15812.9|15808.9|15813.8|15809.8|15813.8|15809.8|15812.9|15808.9|3200
1626159560000|2021-07-13 06:59:20|15813.7|15809.7|15813.7|15809.7|15813.8|15809.8|15813.7|15809.7|500
1626159570000|2021-07-13 06:59:30|15813.9|15809.9|15813.8|15809.8|15813.9|15809.9|15813.7|15809.7|750
1626159580000|2021-07-13 06:59:40|15813.9|15809.9|15812.1|15808.1|15813.9|15809.9|15812.1|15808.1|6450
1626159590000|2021-07-13 06:59:50|15812.2|15808.2|15812.4|15808.4|15812.4|15808.4|15812.1|15808.1|350
1626159600000|2021-07-13 07:00:00|15812.2|15808.2|15810.9|15806.9|15812.3|15808.3|15810.5|15806.5|500
1626159610000|2021-07-13 07:00:10|15810.8|15806.8|15810.7|15806.7|15810.9|15806.9|15810.6|15806.6|1050
1626159620000|2021-07-13 07:00:20|15811.4|15807.4|15811.6|15807.6|15812.6|15808.6|15811.4|15807.4|200
1626159630000|2021-07-13 07:00:30|15812.7|15808.7|15813.5|15809.5|15813.5|15809.5|15812.7|15808.7|650
1626159640000|2021-07-13 07:00:40|15813.6|15809.6|15813.7|15809.7|15813.7|15809.7|15813.5|15809.5|800
1626159650000|2021-07-13 07:00:50|15813.5|15809.5|15814.2|15810.2|15814.4|15810.4|15813.5|15809.5|1500
1626159660000|2021-07-13 07:01:00|15814|15810|15814.6|15810.6|15814.8|15810.8|15814|15810|900
1626159670000|2021-07-13 07:01:10|15814.5|15810.5|15814.5|15810.5|15814.7|15810.7|15814.5|15810.5|1500
1626159680000|2021-07-13 07:01:20|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|15814.7|15810.7|400
1626159690000|2021-07-13 07:01:30|15815.7|15811.7|15815.2|15811.2|15815.7|15811.7|15815.2|15811.2|500
1626159700000|2021-07-13 07:01:40|15814.7|15810.7|15813.9|15809.9|15814.7|15810.7|15813.9|15809.9|600
1626159710000|2021-07-13 07:01:50|15812.1|15808.1|15815.2|15811.2|15815.2|15811.2|15812.1|15808.1|9000
1626159720000|2021-07-13 07:02:00|15815.1|15811.1|15815.2|15811.2|15815.2|15811.2|15815.1|15811.1|2150
1626159730000|2021-07-13 07:02:10|15815.6|15811.6|15815|15811|15816.1|15812.1|15815|15811|2000
1626159740000|2021-07-13 07:02:20|15815.1|15811.1|15815.3|15811.3|15815.6|15811.6|15815.1|15811.1|1050
1626159750000|2021-07-13 07:02:30|15815.6|15811.6|15815.4|15811.4|15815.8|15811.8|15815.1|15811.1|1000
1626159760000|2021-07-13 07:02:40|15815.8|15811.8|15815.7|15811.7|15815.8|15811.8|15815.6|15811.6|700
1626159770000|2021-07-13 07:02:50|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.3|15812.3|1800
1626159780000|2021-07-13 07:03:00|15816.4|15812.4|15816.7|15812.7|15816.7|15812.7|15816.4|15812.4|2350
1626159790000|2021-07-13 07:03:10|15816.9|15812.9|15818.5|15814.5|15818.5|15814.5|15816.9|15812.9|2950
1626159800000|2021-07-13 07:03:20|15818.3|15814.3|15819.1|15815.1|15819.1|15815.1|15816.9|15812.9|4600
1626159810000|2021-07-13 07:03:30|15818.8|15814.8|15818.9|15814.9|15819.1|15815.1|15818.6|15814.6|2500
1626159820000|2021-07-13 07:03:40|15817.4|15813.4|15818|15814|15818.2|15814.2|15817.4|15813.4|800
1626159830000|2021-07-13 07:03:50|15816.9|15812.9|15817.5|15813.5|15817.7|15813.7|15816.7|15812.7|2100
1626159840000|2021-07-13 07:04:00|15817.9|15813.9|15817.5|15813.5|15818|15814|15817.4|15813.4|2900
1626159850000|2021-07-13 07:04:10|15816.8|15812.8|15816.9|15812.9|15817.3|15813.3|15816.8|15812.8|400
1626159860000|2021-07-13 07:04:20|15816.6|15812.6|15814.4|15810.4|15816.6|15812.6|15814.4|15810.4|6200
1626159870000|2021-07-13 07:04:30|15813.9|15809.9|15811.8|15807.8|15813.9|15809.9|15811.8|15807.8|9300
1626159880000|2021-07-13 07:04:40|15811.9|15807.9|15812.1|15808.1|15812.3|15808.3|15810.8|15806.8|4250
1626159890000|2021-07-13 07:04:50|15812.2|15808.2|15811.7|15807.7|15812.5|15808.5|15810.9|15806.9|1050
1626159900000|2021-07-13 07:05:00|15811.6|15807.6|15810.2|15806.2|15812.6|15808.6|15810.2|15806.2|850
1626159910000|2021-07-13 07:05:10|15810.5|15806.5|15808.2|15804.2|15810.5|15806.5|15807.8|15803.8|700
1626159920000|2021-07-13 07:05:20|15807|15803|15805.9|15801.9|15807|15803|15805.7|15801.7|4050
1626159930000|2021-07-13 07:05:30|15805.8|15801.8|15806.4|15802.4|15806.4|15802.4|15805.8|15801.8|5250
1626159940000|2021-07-13 07:05:40|15806|15802|15804.8|15800.8|15806.5|15802.5|15804.8|15800.8|4250
1626159950000|2021-07-13 07:05:50|||||||||2200
1626159960000|2021-07-13 07:06:00|15804.5|15800.5|15805.7|15801.7|15805.7|15801.7|15804.5|15800.5|2450
1626159970000|2021-07-13 07:06:10|15805.5|15801.5|15805|15801|15805.7|15801.7|15804.9|15800.9|950
1626159980000|2021-07-13 07:06:20|15804.9|15800.9|15804.5|15800.5|15804.9|15800.9|15804.5|15800.5|800
1626159990000|2021-07-13 07:06:30|15804.8|15800.8|15804.9|15800.9|15804.9|15800.9|15804.8|15800.8|250
1626160000000|2021-07-13 07:06:40|15804.8|15800.8|15804.4|15800.4|15804.9|15800.9|15804.3|15800.3|1400
1626160010000|2021-07-13 07:06:50|15804.5|15800.5|15805.1|15801.1|15805.6|15801.6|15804.5|15800.5|1300
1626160020000|2021-07-13 07:07:00|15804.4|15800.4|15805|15801|15805.7|15801.7|15804.4|15800.4|650
1626160030000|2021-07-13 07:07:10|15804.6|15800.6|15804.3|15800.3|15804.6|15800.6|15804.3|15800.3|2500
1626160040000|2021-07-13 07:07:20|15802.8|15798.8|15801.4|15797.4|15802.8|15798.8|15800.5|15796.5|4850
1626160050000|2021-07-13 07:07:30|15801.3|15797.3|15803.8|15799.8|15803.8|15799.8|15801.3|15797.3|4350
1626160060000|2021-07-13 07:07:40|15804.7|15800.7|15805.6|15801.6|15805.8|15801.8|15804.2|15800.2|900
1626160070000|2021-07-13 07:07:50|15804.6|15800.6|15804.7|15800.7|15805.2|15801.2|15803.9|15799.9|1050
1626160080000|2021-07-13 07:08:00|15805.3|15801.3|15803.7|15799.7|15805.3|15801.3|15803.7|15799.7|3800
1626160090000|2021-07-13 07:08:10|15803.2|15799.2|15805.1|15801.1|15805.3|15801.3|15803.2|15799.2|850
1626160100000|2021-07-13 07:08:20|15805.2|15801.2|15807.5|15803.5|15807.5|15803.5|15805.2|15801.2|5150
1626160110000|2021-07-13 07:08:30|15807.6|15803.6|15807|15803|15807.6|15803.6|15807|15803|900
1626160120000|2021-07-13 07:08:40|15807.4|15803.4|15807.5|15803.5|15807.5|15803.5|15807|15803|550
1626160130000|2021-07-13 07:08:50|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|3550
1626160140000|2021-07-13 07:09:00|15807.8|15803.8|15807|15803|15807.8|15803.8|15807|15803|450
1626160150000|2021-07-13 07:09:10|15807.7|15803.7|15808.6|15804.6|15808.9|15804.9|15807.1|15803.1|2600
1626160160000|2021-07-13 07:09:20|15807.1|15803.1|15807.5|15803.5|15807.5|15803.5|15807.1|15803.1|650
1626160170000|2021-07-13 07:09:30|15806.7|15802.7|15806.5|15802.5|15806.7|15802.7|15806.5|15802.5|200
1626160180000|2021-07-13 07:09:40|15806.7|15802.7|15806.7|15802.7|15806.9|15802.9|15806.7|15802.7|650
1626160190000|2021-07-13 07:09:50|15806.5|15802.5|15805.5|15801.5|15806.5|15802.5|15805.5|15801.5|800
1626160200000|2021-07-13 07:10:00|15805.2|15801.2|15804.1|15800.1|15805.4|15801.4|15804.1|15800.1|750
1626160210000|2021-07-13 07:10:10|15804.2|15800.2|15804.5|15800.5|15804.7|15800.7|15802.9|15798.9|2150
1626160220000|2021-07-13 07:10:20|15804.4|15800.4|15803.7|15799.7|15804.4|15800.4|15803.4|15799.4|400
1626160230000|2021-07-13 07:10:30|15804.5|15800.5|15805|15801|15805.2|15801.2|15804.5|15800.5|1150
1626160240000|2021-07-13 07:10:40|15804.9|15800.9|15803.7|15799.7|15804.9|15800.9|15803.2|15799.2|500
1626160250000|2021-07-13 07:10:50|15803.2|15799.2|15803.2|15799.2|15803.2|15799.2|15802.4|15798.4|900
1626160260000|2021-07-13 07:11:00|15804|15800|15803.8|15799.8|15804.5|15800.5|15803.5|15799.5|150
1626160270000|2021-07-13 07:11:10|15803.6|15799.6|15804|15800|15804|15800|15803.6|15799.6|200
1626160280000|2021-07-13 07:11:20|15803.8|15799.8|15802.4|15798.4|15803.8|15799.8|15802.4|15798.4|1500
1626160290000|2021-07-13 07:11:30|15802.3|15798.3|15798.2|15794.2|15802.3|15798.3|15797.8|15793.8|13600
1626160300000|2021-07-13 07:11:40|15797.5|15793.5|15796|15792|15797.5|15793.5|15796|15792|25100
1626160310000|2021-07-13 07:11:50|15795.8|15791.8|15795.7|15791.7|15795.9|15791.9|15795.2|15791.2|7550
1626160320000|2021-07-13 07:12:00|15796|15792|15796.5|15792.5|15796.7|15792.7|15796|15792|1500
1626160330000|2021-07-13 07:12:10|15796.7|15792.7|15797.2|15793.2|15797.2|15793.2|15796.2|15792.2|1350
1626160340000|2021-07-13 07:12:20|||||||||2450
1626160350000|2021-07-13 07:12:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|6000
1626160360000|2021-07-13 07:12:40|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|15797.5|15793.5|1500
1626160370000|2021-07-13 07:12:50|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|15797.6|15793.6|600
1626160380000|2021-07-13 07:13:00|15798|15794|15798|15794|15798|15794|15798|15794|6050
1626160390000|2021-07-13 07:13:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.6|15795.6|5800
1626160400000|2021-07-13 07:13:20|15799.7|15795.7|15799.9|15795.9|15799.9|15795.9|15799.6|15795.6|1250
1626160410000|2021-07-13 07:13:30|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1150
1626160420000|2021-07-13 07:13:40|15800.2|15796.2|15799.8|15795.8|15800.2|15796.2|15799.6|15795.6|4900
1626160430000|2021-07-13 07:13:50|15800.1|15796.1|15800.8|15796.8|15800.8|15796.8|15800.1|15796.1|1250
1626160440000|2021-07-13 07:14:00|15801.1|15797.1|15802.9|15798.9|15802.9|15798.9|15801.1|15797.1|400
1626160450000|2021-07-13 07:14:10|15803|15799|15801.6|15797.6|15803|15799|15801.6|15797.6|1850
1626160460000|2021-07-13 07:14:20|15802.9|15798.9|15804.3|15800.3|15804.3|15800.3|15802.9|15798.9|2300
1626160470000|2021-07-13 07:14:30|15804.7|15800.7|15805.3|15801.3|15805.4|15801.4|15804.5|15800.5|1600
1626160480000|2021-07-13 07:14:40|15805.7|15801.7|15805.9|15801.9|15805.9|15801.9|15805.5|15801.5|800
1626160490000|2021-07-13 07:14:50|15806|15802|15806.3|15802.3|15806.5|15802.5|15805.9|15801.9|850
1626160500000|2021-07-13 07:15:00|15806.2|15802.2|15808.1|15804.1|15808.1|15804.1|15806.2|15802.2|5850
1626160510000|2021-07-13 07:15:10|15808.6|15804.6|15810.9|15806.9|15810.9|15806.9|15808.6|15804.6|5100
1626160520000|2021-07-13 07:15:20|15809.9|15805.9|15809.7|15805.7|15810.1|15806.1|15809.7|15805.7|2450
1626160530000|2021-07-13 07:15:30|15809.6|15805.6|15808.6|15804.6|15809.6|15805.6|15808.6|15804.6|2300
1626160540000|2021-07-13 07:15:40|15808.8|15804.8|15808.7|15804.7|15809.1|15805.1|15808.7|15804.7|350
1626160550000|2021-07-13 07:15:50|15808.6|15804.6|15809.6|15805.6|15809.6|15805.6|15808.6|15804.6|550
1626160560000|2021-07-13 07:16:00|15809.9|15805.9|15810.7|15806.7|15810.7|15806.7|15809.9|15805.9|750
1626160570000|2021-07-13 07:16:10|15810.6|15806.6|15809.7|15805.7|15810.7|15806.7|15809.7|15805.7|600
1626160580000|2021-07-13 07:16:20|15809.6|15805.6|15808.6|15804.6|15809.6|15805.6|15808.5|15804.5|1000
1626160590000|2021-07-13 07:16:30|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15809.6|15805.6|200
1626160600000|2021-07-13 07:16:40|15809.7|15805.7|15809.9|15805.9|15809.9|15805.9|15809.6|15805.6|500
1626160610000|2021-07-13 07:16:50|15809.5|15805.5|15810.8|15806.8|15810.8|15806.8|15809.5|15805.5|850
1626160620000|2021-07-13 07:17:00|15810.5|15806.5|15810.2|15806.2|15811.1|15807.1|15810|15806|350
1626160630000|2021-07-13 07:17:10|15810.8|15806.8|15810.2|15806.2|15810.8|15806.8|15810.1|15806.1|350
1626160640000|2021-07-13 07:17:20|15810|15806|15809.9|15805.9|15810.2|15806.2|15809.9|15805.9|400
1626160650000|2021-07-13 07:17:30|15809.7|15805.7|15808.7|15804.7|15810|15806|15808.7|15804.7|500
1626160660000|2021-07-13 07:17:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|250
1626160670000|2021-07-13 07:17:50|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|250
1626160680000|2021-07-13 07:18:00|15808.8|15804.8|15808.6|15804.6|15808.8|15804.8|15808.6|15804.6|500
1626160690000|2021-07-13 07:18:10|15808.1|15804.1|15808.5|15804.5|15808.5|15804.5|15808.1|15804.1|1250
1626160700000|2021-07-13 07:18:20|15808.6|15804.6|15808.7|15804.7|15808.7|15804.7|15808.6|15804.6|100
1626160710000|2021-07-13 07:18:30|||||||||150
1626160720000|2021-07-13 07:18:40|15808.6|15804.6|15808.6|15804.6|15809.1|15805.1|15808.6|15804.6|200
1626160730000|2021-07-13 07:18:50|15808.8|15804.8|15808.7|15804.7|15808.8|15804.8|15808.2|15804.2|200
1626160740000|2021-07-13 07:19:00|15808.6|15804.6|15808.5|15804.5|15808.6|15804.6|15808.5|15804.5|200
1626160750000|2021-07-13 07:19:10|15808.4|15804.4|15808.4|15804.4|15808.5|15804.5|15808.4|15804.4|500
1626160760000|2021-07-13 07:19:20|15808.1|15804.1|15806.9|15802.9|15808.1|15804.1|15806.2|15802.2|8300
1626160770000|2021-07-13 07:19:30|15806.1|15802.1|15804.9|15800.9|15806.3|15802.3|15804.9|15800.9|9100
1626160780000|2021-07-13 07:19:40|15805.5|15801.5|15806|15802|15806|15802|15805.4|15801.4|250
1626160790000|2021-07-13 07:19:50|15805.7|15801.7|15805.5|15801.5|15805.7|15801.7|15805.5|15801.5|400
1626160800000|2021-07-13 07:20:00|15805.4|15801.4|15806.4|15802.4|15806.5|15802.5|15805.4|15801.4|500
1626160810000|2021-07-13 07:20:10|15806.9|15802.9|15807.2|15803.2|15807.4|15803.4|15806.5|15802.5|1100
1626160820000|2021-07-13 07:20:20|15807.1|15803.1|15807.8|15803.8|15807.8|15803.8|15807.1|15803.1|200
1626160830000|2021-07-13 07:20:30|15808.4|15804.4|15808.6|15804.6|15808.6|15804.6|15808.3|15804.3|350
1626160840000|2021-07-13 07:20:40|15808.7|15804.7|15808.8|15804.8|15808.8|15804.8|15808.7|15804.7|50
1626160850000|2021-07-13 07:20:50|||||||||450
1626160860000|2021-07-13 07:21:00|15809|15805|15809|15805|15809|15805|15809|15805|250
1626160870000|2021-07-13 07:21:10|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|950
1626160880000|2021-07-13 07:21:20|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|15809.7|15805.7|2550
1626160890000|2021-07-13 07:21:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|100
1626160900000|2021-07-13 07:21:40|15809.9|15805.9|15810.6|15806.6|15810.6|15806.6|15809.9|15805.9|500
1626160910000|2021-07-13 07:21:50|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|15810.7|15806.7|200
1626160920000|2021-07-13 07:22:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|700
1626160930000|2021-07-13 07:22:10|15810.9|15806.9|15810.7|15806.7|15810.9|15806.9|15810.7|15806.7|700
1626160940000|2021-07-13 07:22:20|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|500
1626160950000|2021-07-13 07:22:30|||||||||350
1626160960000|2021-07-13 07:22:40|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|15809.6|15805.6|700
1626160970000|2021-07-13 07:22:50|||||||||100
1626160980000|2021-07-13 07:23:00|15809.5|15805.5|15809.1|15805.1|15809.5|15805.5|15808.9|15804.9|350
1626160990000|2021-07-13 07:23:10|15808.9|15804.9|15808.9|15804.9|15809|15805|15808.9|15804.9|100
1626161000000|2021-07-13 07:23:20|15808.5|15804.5|15808.9|15804.9|15808.9|15804.9|15808.5|15804.5|800
1626161010000|2021-07-13 07:23:30|15808.5|15804.5|15809.2|15805.2|15809.8|15805.8|15808.1|15804.1|1550
1626161020000|2021-07-13 07:23:40|15809.5|15805.5|15808.7|15804.7|15809.7|15805.7|15808.7|15804.7|700
1626161030000|2021-07-13 07:23:50|15808.6|15804.6|15808.5|15804.5|15808.6|15804.6|15808.5|15804.5|2150
1626161040000|2021-07-13 07:24:00|15809.8|15805.8|15809|15805|15810.4|15806.4|15809|15805|3850
1626161050000|2021-07-13 07:24:10|15810.2|15806.2|15811.8|15807.8|15813.7|15809.7|15810.2|15806.2|15050
1626161060000|2021-07-13 07:24:20|15811.6|15807.6|15810.6|15806.6|15813.3|15809.3|15810.6|15806.6|3450
1626161070000|2021-07-13 07:24:30|15810.7|15806.7|15812.1|15808.1|15812.2|15808.2|15810.7|15806.7|750
1626161080000|2021-07-13 07:24:40|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|400
1626161090000|2021-07-13 07:24:50|15811.7|15807.7|15810.9|15806.9|15811.7|15807.7|15810.9|15806.9|200
1626161100000|2021-07-13 07:25:00|15810.8|15806.8|15811.9|15807.9|15811.9|15807.9|15810.8|15806.8|800
1626161110000|2021-07-13 07:25:10|15811.7|15807.7|15812|15808|15812.2|15808.2|15811.7|15807.7|350
1626161120000|2021-07-13 07:25:20|15812.2|15808.2|15812.1|15808.1|15812.3|15808.3|15812.1|15808.1|250
1626161130000|2021-07-13 07:25:30|15811|15807|15811.4|15807.4|15812|15808|15811|15807|450
1626161140000|2021-07-13 07:25:40|15811.3|15807.3|15810.4|15806.4|15811.3|15807.3|15810.4|15806.4|300
1626161150000|2021-07-13 07:25:50|15810.6|15806.6|15810.8|15806.8|15810.8|15806.8|15810|15806|350
1626161160000|2021-07-13 07:26:00|15811|15807|15811|15807|15811|15807|15811|15807|200
1626161170000|2021-07-13 07:26:10|15811.3|15807.3|15811|15807|15811.5|15807.5|15811|15807|350
1626161180000|2021-07-13 07:26:20|15810.7|15806.7|15809.7|15805.7|15810.7|15806.7|15809.7|15805.7|250
1626161190000|2021-07-13 07:26:30|15809.3|15805.3|15810.8|15806.8|15810.8|15806.8|15809.3|15805.3|500
1626161200000|2021-07-13 07:26:40|15810.4|15806.4|15810.4|15806.4|15810.6|15806.6|15810.4|15806.4|200
1626161210000|2021-07-13 07:26:50|15810.1|15806.1|15809.7|15805.7|15810.1|15806.1|15809.7|15805.7|150
1626161220000|2021-07-13 07:27:00|15810.1|15806.1|15810.6|15806.6|15810.6|15806.6|15810.1|15806.1|300
1626161230000|2021-07-13 07:27:10|15810.8|15806.8|15810.5|15806.5|15810.8|15806.8|15810.5|15806.5|300
1626161240000|2021-07-13 07:27:20|15810.7|15806.7|15810.6|15806.6|15810.7|15806.7|15810.5|15806.5|150
1626161250000|2021-07-13 07:27:30|15810.5|15806.5|15809.9|15805.9|15810.5|15806.5|15809.9|15805.9|200
1626161260000|2021-07-13 07:27:40|15809.8|15805.8|15811.5|15807.5|15811.5|15807.5|15809.8|15805.8|4600
1626161270000|2021-07-13 07:27:50|||||||||600
1626161280000|2021-07-13 07:28:00|15812|15808|15812|15808|15812|15808|15812|15808|550
1626161290000|2021-07-13 07:28:10|15811.9|15807.9|15812|15808|15812.1|15808.1|15811.8|15807.8|2200
1626161300000|2021-07-13 07:28:20|15811.9|15807.9|15811.9|15807.9|15812|15808|15811.9|15807.9|450
1626161310000|2021-07-13 07:28:30|15812|15808|15812.4|15808.4|15812.7|15808.7|15811.9|15807.9|1950
1626161320000|2021-07-13 07:28:40|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|15812.6|15808.6|2500
1626161330000|2021-07-13 07:28:50|15812.8|15808.8|15813.1|15809.1|15813.1|15809.1|15812.8|15808.8|700
1626161340000|2021-07-13 07:29:00|15813.7|15809.7|15815.8|15811.8|15815.8|15811.8|15813.6|15809.6|2800
1626161350000|2021-07-13 07:29:10|15816.2|15812.2|15817.2|15813.2|15817.2|15813.2|15816.2|15812.2|3400
1626161360000|2021-07-13 07:29:20|15816.9|15812.9|15816.2|15812.2|15817.1|15813.1|15815.9|15811.9|5800
1626161370000|2021-07-13 07:29:30|15816.8|15812.8|15818.4|15814.4|15818.4|15814.4|15816.8|15812.8|1750
1626161380000|2021-07-13 07:29:40|15817.9|15813.9|15817.8|15813.8|15818|15814|15817.5|15813.5|750
1626161390000|2021-07-13 07:29:50|15818.2|15814.2|15816.7|15812.7|15818.2|15814.2|15816.7|15812.7|850
1626161400000|2021-07-13 07:30:00|15816.4|15812.4|15817.4|15813.4|15817.4|15813.4|15816.4|15812.4|650
1626161410000|2021-07-13 07:30:10|15817.1|15813.1|15817.4|15813.4|15817.6|15813.6|15817.1|15813.1|750
1626161420000|2021-07-13 07:30:20|15817.1|15813.1|15817.1|15813.1|15817.2|15813.2|15817.1|15813.1|750
1626161430000|2021-07-13 07:30:30|15818.1|15814.1|15818.2|15814.2|15818.7|15814.7|15818.1|15814.1|5300
1626161440000|2021-07-13 07:30:40|15817.9|15813.9|15818|15814|15818.1|15814.1|15817.9|15813.9|2100
1626161450000|2021-07-13 07:30:50|15817.9|15813.9|15817.2|15813.2|15818.1|15814.1|15817.2|15813.2|1200
1626161460000|2021-07-13 07:31:00|15816.9|15812.9|15816.8|15812.8|15816.9|15812.9|15816.5|15812.5|1050
1626161470000|2021-07-13 07:31:10|15817.1|15813.1|15816.4|15812.4|15817.7|15813.7|15816.3|15812.3|1050
1626161480000|2021-07-13 07:31:20|15816.5|15812.5|15817.6|15813.6|15818.5|15814.5|15816.5|15812.5|1650
1626161490000|2021-07-13 07:31:30|15817.4|15813.4|15816.2|15812.2|15817.4|15813.4|15816.2|15812.2|500
1626161500000|2021-07-13 07:31:40|15816|15812|15816.2|15812.2|15816.2|15812.2|15816|15812|400
1626161510000|2021-07-13 07:31:50|15816.3|15812.3|15815.5|15811.5|15816.3|15812.3|15815.5|15811.5|800
1626161520000|2021-07-13 07:32:00|15815.4|15811.4|15814.9|15810.9|15815.4|15811.4|15814.7|15810.7|1450
1626161530000|2021-07-13 07:32:10|15815.9|15811.9|15815.8|15811.8|15816.2|15812.2|15815.8|15811.8|1000
1626161540000|2021-07-13 07:32:20|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|15815.6|15811.6|50
1626161550000|2021-07-13 07:32:30|15815.9|15811.9|15817.7|15813.7|15817.7|15813.7|15815.9|15811.9|1550
1626161560000|2021-07-13 07:32:40|15817.8|15813.8|15819|15815|15819|15815|15817.7|15813.7|2750
1626161570000|2021-07-13 07:32:50|15818.9|15814.9|15826.7|15822.7|15826.7|15822.7|15818.9|15814.9|53350
1626161580000|2021-07-13 07:33:00|15825.7|15821.7|15825.2|15821.2|15826.1|15822.1|15825|15821|4650
1626161590000|2021-07-13 07:33:10|15824.9|15820.9|15822.9|15818.9|15824.9|15820.9|15822.9|15818.9|8050
1626161600000|2021-07-13 07:33:20|15823|15819|15823|15819|15824.1|15820.1|15821.6|15817.6|4200
1626161610000|2021-07-13 07:33:30|15823.1|15819.1|15825.3|15821.3|15825.3|15821.3|15823.1|15819.1|2450
1626161620000|2021-07-13 07:33:40|15824.9|15820.9|15824.7|15820.7|15825.2|15821.2|15824.1|15820.1|2400
1626161630000|2021-07-13 07:33:50|15824.2|15820.2|15825.3|15821.3|15825.5|15821.5|15824.2|15820.2|2900
1626161640000|2021-07-13 07:34:00|15826.5|15822.5|15827.4|15823.4|15827.6|15823.6|15825.4|15821.4|9400
1626161650000|2021-07-13 07:34:10|15827.1|15823.1|15826.3|15822.3|15827.3|15823.3|15826.1|15822.1|1700
1626161660000|2021-07-13 07:34:20|15827.1|15823.1|15827.7|15823.7|15827.7|15823.7|15826.2|15822.2|3800
1626161670000|2021-07-13 07:34:30|15827.8|15823.8|15827.2|15823.2|15827.8|15823.8|15826.6|15822.6|1450
1626161680000|2021-07-13 07:34:40|15826.3|15822.3|15826.5|15822.5|15826.5|15822.5|15825.9|15821.9|2050
1626161690000|2021-07-13 07:34:50|15826.6|15822.6|15826.3|15822.3|15826.6|15822.6|15826.3|15822.3|2000
1626161700000|2021-07-13 07:35:00|15826.7|15822.7|15830.8|15826.8|15831.5|15827.5|15826.7|15822.7|61800
1626161710000|2021-07-13 07:35:10|15831.1|15827.1|15833|15829|15833.5|15829.5|15830.8|15826.8|5000
1626161720000|2021-07-13 07:35:20|15833.1|15829.1|15831.9|15827.9|15833.3|15829.3|15831.9|15827.9|11200
1626161730000|2021-07-13 07:35:30|15832.7|15828.7|15830.7|15826.7|15832.7|15828.7|15830.7|15826.7|2950
1626161740000|2021-07-13 07:35:40|15831.1|15827.1|15830.9|15826.9|15831.1|15827.1|15830.7|15826.7|1100
1626161750000|2021-07-13 07:35:50|15832.8|15828.8|15832.9|15828.9|15832.9|15828.9|15832.6|15828.6|3750
1626161760000|2021-07-13 07:36:00|15832.8|15828.8|15834.7|15830.7|15834.7|15830.7|15832.8|15828.8|8550
1626161770000|2021-07-13 07:36:10|15834.9|15830.9|15833.9|15829.9|15835|15831|15833.9|15829.9|4850
1626161780000|2021-07-13 07:36:20|15833.7|15829.7|15833.9|15829.9|15834.1|15830.1|15833.7|15829.7|2100
1626161790000|2021-07-13 07:36:30|15834|15830|15832|15828|15834|15830|15831.6|15827.6|2550
1626161800000|2021-07-13 07:36:40|15831.8|15827.8|15831.8|15827.8|15832.2|15828.2|15831.7|15827.7|2450
1626161810000|2021-07-13 07:36:50|15831.2|15827.2|15829.8|15825.8|15831.2|15827.2|15829.8|15825.8|1800
1626161820000|2021-07-13 07:37:00|15830.3|15826.3|15831.5|15827.5|15832.2|15828.2|15830.3|15826.3|8150
1626161830000|2021-07-13 07:37:10|15831.3|15827.3|15830.6|15826.6|15831.5|15827.5|15830.6|15826.6|1400
1626161840000|2021-07-13 07:37:20|15830|15826|15828.6|15824.6|15830.2|15826.2|15828.6|15824.6|4400
1626161850000|2021-07-13 07:37:30|15828.7|15824.7|15829.2|15825.2|15829.4|15825.4|15827.5|15823.5|1750
1626161860000|2021-07-13 07:37:40|15829.4|15825.4|15830.1|15826.1|15830.9|15826.9|15829.1|15825.1|3500
1626161870000|2021-07-13 07:37:50|15830.8|15826.8|15829|15825|15830.9|15826.9|15829|15825|800
1626161880000|2021-07-13 07:38:00|15829.4|15825.4|15828|15824|15829.5|15825.5|15828|15824|400
1626161890000|2021-07-13 07:38:10|15827.2|15823.2|15826.7|15822.7|15827.5|15823.5|15826.7|15822.7|1650
1626161900000|2021-07-13 07:38:20|15826.6|15822.6|15826.8|15822.8|15827.2|15823.2|15825.4|15821.4|2050
1626161910000|2021-07-13 07:38:30|15826.7|15822.7|15828.5|15824.5|15828.5|15824.5|15826.5|15822.5|3800
1626161920000|2021-07-13 07:38:40|15828.6|15824.6|15827.2|15823.2|15828.7|15824.7|15827.2|15823.2|1350
1626161930000|2021-07-13 07:38:50|15827.3|15823.3|15826.8|15822.8|15827.3|15823.3|15826.2|15822.2|2000
1626161940000|2021-07-13 07:39:00|15825.7|15821.7|15826.7|15822.7|15826.7|15822.7|15824.9|15820.9|3900
1626161950000|2021-07-13 07:39:10|15828.1|15824.1|15829.9|15825.9|15829.9|15825.9|15828.1|15824.1|8900
1626161960000|2021-07-13 07:39:20|15830.1|15826.1|15829|15825|15830.2|15826.2|15828.1|15824.1|7600
1626161970000|2021-07-13 07:39:30|15828.9|15824.9|15828.5|15824.5|15829|15825|15828.4|15824.4|700
1626161980000|2021-07-13 07:39:40|15827.7|15823.7|15826.3|15822.3|15827.7|15823.7|15826.3|15822.3|550
1626161990000|2021-07-13 07:39:50|15825.6|15821.6|15825.6|15821.6|15825.7|15821.7|15825.4|15821.4|3100
1626162000000|2021-07-13 07:40:00|15826.4|15822.4|15826.7|15822.7|15827|15823|15826.4|15822.4|1600
1626162010000|2021-07-13 07:40:10|15827|15823|15826.6|15822.6|15827|15823|15826.6|15822.6|1400
1626162020000|2021-07-13 07:40:20|15826.5|15822.5|15826.4|15822.4|15826.5|15822.5|15826.3|15822.3|500
1626162030000|2021-07-13 07:40:30|15825.6|15821.6|15826.6|15822.6|15826.7|15822.7|15825.4|15821.4|1700
1626162040000|2021-07-13 07:40:40|15827|15823|15827.7|15823.7|15827.8|15823.8|15827|15823|1000
1626162050000|2021-07-13 07:40:50|15827.5|15823.5|15826.6|15822.6|15827.5|15823.5|15826.6|15822.6|300
1626162060000|2021-07-13 07:41:00|15826.1|15822.1|15826.7|15822.7|15826.7|15822.7|15826.1|15822.1|750
1626162070000|2021-07-13 07:41:10|15827.2|15823.2|15829.2|15825.2|15829.2|15825.2|15826.8|15822.8|2050
1626162080000|2021-07-13 07:41:20|15829.3|15825.3|15828.6|15824.6|15829.3|15825.3|15827.9|15823.9|2350
1626162090000|2021-07-13 07:41:30|15828.4|15824.4|15828.1|15824.1|15828.5|15824.5|15828.1|15824.1|1100
1626162100000|2021-07-13 07:41:40|15827.9|15823.9|15826.5|15822.5|15827.9|15823.9|15826.5|15822.5|1850
1626162110000|2021-07-13 07:41:50|15825.8|15821.8|15827.5|15823.5|15827.5|15823.5|15825.8|15821.8|950
1626162120000|2021-07-13 07:42:00|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|15827.7|15823.7|1000
1626162130000|2021-07-13 07:42:10|15827.8|15823.8|15828.2|15824.2|15828.2|15824.2|15827.8|15823.8|1200
1626162140000|2021-07-13 07:42:20|15828|15824|15828.1|15824.1|15828.1|15824.1|15828|15824|2000
1626162150000|2021-07-13 07:42:30|15827.9|15823.9|15828|15824|15828.1|15824.1|15827.9|15823.9|400
1626162160000|2021-07-13 07:42:40|15827.7|15823.7|15827.7|15823.7|15828|15824|15827.7|15823.7|1300
1626162170000|2021-07-13 07:42:50|15827.6|15823.6|15827.6|15823.6|15828.1|15824.1|15827.6|15823.6|450
1626162180000|2021-07-13 07:43:00|15828.8|15824.8|15827.9|15823.9|15828.8|15824.8|15827.9|15823.9|2250
1626162190000|2021-07-13 07:43:10|15829.1|15825.1|15828.6|15824.6|15830|15826|15827.9|15823.9|3950
1626162200000|2021-07-13 07:43:20|15829.6|15825.6|15828.8|15824.8|15829.6|15825.6|15828.4|15824.4|1300
1626162210000|2021-07-13 07:43:30|15828.9|15824.9|15829.2|15825.2|15829.4|15825.4|15828.8|15824.8|700
1626162220000|2021-07-13 07:43:40|15829.3|15825.3|15828.3|15824.3|15829.3|15825.3|15828.1|15824.1|1850
1626162230000|2021-07-13 07:43:50|15828.5|15824.5|15829.5|15825.5|15829.5|15825.5|15828.2|15824.2|1550
1626162240000|2021-07-13 07:44:00|15829.7|15825.7|15830.5|15826.5|15831|15827|15829.4|15825.4|2500
1626162250000|2021-07-13 07:44:10|15830.7|15826.7|15831.1|15827.1|15831.1|15827.1|15830|15826|700
1626162260000|2021-07-13 07:44:20|15831.2|15827.2|15830.1|15826.1|15831.2|15827.2|15829.7|15825.7|1200
1626162270000|2021-07-13 07:44:30|15829.9|15825.9|15830.1|15826.1|15830.1|15826.1|15829.8|15825.8|500
1626162280000|2021-07-13 07:44:40|15830.5|15826.5|15831.3|15827.3|15831.4|15827.4|15830.5|15826.5|4000
1626162290000|2021-07-13 07:44:50|15831.2|15827.2|15831.7|15827.7|15831.7|15827.7|15831.1|15827.1|2150
1626162300000|2021-07-13 07:45:00|15831.8|15827.8|15831.4|15827.4|15831.9|15827.9|15831.3|15827.3|2200
1626162310000|2021-07-13 07:45:10|15831.9|15827.9|15831.7|15827.7|15831.9|15827.9|15831.3|15827.3|1900
1626162320000|2021-07-13 07:45:20|15831.4|15827.4|15830.9|15826.9|15831.4|15827.4|15830.9|15826.9|1200
1626162330000|2021-07-13 07:45:30|15831|15827|15829.7|15825.7|15831|15827|15829.7|15825.7|1750
1626162340000|2021-07-13 07:45:40|15829.2|15825.2|15828.5|15824.5|15829.2|15825.2|15828.5|15824.5|500
1626162350000|2021-07-13 07:45:50|15828.9|15824.9|15827.4|15823.4|15828.9|15824.9|15827.4|15823.4|300
1626162360000|2021-07-13 07:46:00|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|450
1626162370000|2021-07-13 07:46:10|15827|15823|15827|15823|15827|15823|15827|15823|1250
1626162380000|2021-07-13 07:46:20|15826.9|15822.9|15825.1|15821.1|15826.9|15822.9|15825.1|15821.1|850
1626162390000|2021-07-13 07:46:30|15823.2|15819.2|15825.2|15821.2|15825.2|15821.2|15823.2|15819.2|5350
1626162400000|2021-07-13 07:46:40|15824.9|15820.9|15823.4|15819.4|15824.9|15820.9|15823|15819|1800
1626162410000|2021-07-13 07:46:50|15823.8|15819.8|15823.7|15819.7|15824.4|15820.4|15823.6|15819.6|1150
1626162420000|2021-07-13 07:47:00|15823.6|15819.6|15821|15817|15823.6|15819.6|15821|15817|2900
1626162430000|2021-07-13 07:47:10|15821.1|15817.1|15822.4|15818.4|15822.9|15818.9|15820.8|15816.8|3700
1626162440000|2021-07-13 07:47:20|15821.8|15817.8|15821.9|15817.9|15823.1|15819.1|15821.7|15817.7|1500
1626162450000|2021-07-13 07:47:30|15821.8|15817.8|15823.2|15819.2|15823.2|15819.2|15821.8|15817.8|1200
1626162460000|2021-07-13 07:47:40|15822.9|15818.9|15823.6|15819.6|15823.6|15819.6|15822.1|15818.1|1300
1626162470000|2021-07-13 07:47:50|15823.5|15819.5|15822.9|15818.9|15823.5|15819.5|15822.9|15818.9|2250
1626162480000|2021-07-13 07:48:00|15822.6|15818.6|15823.1|15819.1|15823.1|15819.1|15822.5|15818.5|1450
1626162490000|2021-07-13 07:48:10|15823.2|15819.2|15824.7|15820.7|15824.7|15820.7|15823|15819|1000
1626162500000|2021-07-13 07:48:20|15824.1|15820.1|15824.6|15820.6|15824.6|15820.6|15823.8|15819.8|1050
1626162510000|2021-07-13 07:48:30|15823.9|15819.9|15824.6|15820.6|15824.6|15820.6|15823.8|15819.8|1050
1626162520000|2021-07-13 07:48:40|15824.7|15820.7|15822.6|15818.6|15824.7|15820.7|15822.6|15818.6|1700
1626162530000|2021-07-13 07:48:50|15822.3|15818.3|15822|15818|15823.5|15819.5|15822|15818|900
1626162540000|2021-07-13 07:49:00|15821.6|15817.6|15821.8|15817.8|15822.2|15818.2|15821.6|15817.6|1950
1626162550000|2021-07-13 07:49:10|15822.5|15818.5|15823.3|15819.3|15823.4|15819.4|15821.8|15817.8|2650
1626162560000|2021-07-13 07:49:20|15823.2|15819.2|15823.3|15819.3|15824.8|15820.8|15823.2|15819.2|1650
1626162570000|2021-07-13 07:49:30|15823.7|15819.7|15824.1|15820.1|15825.4|15821.4|15823.7|15819.7|2900
1626162580000|2021-07-13 07:49:40|15824|15820|15823.9|15819.9|15824|15820|15823.9|15819.9|0
1626162590000|2021-07-13 07:49:50|15823.3|15819.3|15822.8|15818.8|15823.3|15819.3|15822.8|15818.8|1350
1626162600000|2021-07-13 07:50:00|15822.9|15818.9|15824.1|15820.1|15824.3|15820.3|15822.9|15818.9|450
1626162610000|2021-07-13 07:50:10|15824.2|15820.2|15825.3|15821.3|15825.4|15821.4|15824|15820|2250
1626162620000|2021-07-13 07:50:20|15824.9|15820.9|15823.8|15819.8|15824.9|15820.9|15823.8|15819.8|1500
1626162630000|2021-07-13 07:50:30|15823.6|15819.6|15824.2|15820.2|15824.8|15820.8|15823.4|15819.4|2200
1626162640000|2021-07-13 07:50:40|15823.8|15819.8|15825.4|15821.4|15825.4|15821.4|15823.8|15819.8|2700
1626162650000|2021-07-13 07:50:50|15825.2|15821.2|15825.2|15821.2|15825.3|15821.3|15825.1|15821.1|400
1626162660000|2021-07-13 07:51:00|15825.8|15821.8|15824.2|15820.2|15825.8|15821.8|15824.2|15820.2|950
1626162670000|2021-07-13 07:51:10|15823.9|15819.9|15823|15819|15823.9|15819.9|15822.8|15818.8|400
1626162680000|2021-07-13 07:51:20|15822.4|15818.4|15820.5|15816.5|15822.5|15818.5|15820.5|15816.5|1200
1626162690000|2021-07-13 07:51:30|15820.6|15816.6|15820.6|15816.6|15821.3|15817.3|15820.6|15816.6|900
1626162700000|2021-07-13 07:51:40|15820|15816|15820.6|15816.6|15820.6|15816.6|15819.8|15815.8|950
1626162710000|2021-07-13 07:51:50|15820.4|15816.4|15820|15816|15820.6|15816.6|15820|15816|2700
1626162720000|2021-07-13 07:52:00|15820.2|15816.2|15820.9|15816.9|15820.9|15816.9|15820.2|15816.2|700
1626162730000|2021-07-13 07:52:10|15821|15817|15820.9|15816.9|15821.4|15817.4|15820.9|15816.9|550
1626162740000|2021-07-13 07:52:20|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.1|15816.1|550
1626162750000|2021-07-13 07:52:30|15819.9|15815.9|15817.8|15813.8|15819.9|15815.9|15817.8|15813.8|3400
1626162760000|2021-07-13 07:52:40|15817.5|15813.5|15817.8|15813.8|15818.2|15814.2|15817.5|15813.5|1250
1626162770000|2021-07-13 07:52:50|15817.7|15813.7|15817.2|15813.2|15817.7|15813.7|15817.2|15813.2|1650
1626162780000|2021-07-13 07:53:00|15817.6|15813.6|15814.9|15810.9|15817.6|15813.6|15814.9|15810.9|4450
1626162790000|2021-07-13 07:53:10|15816|15812|15816.2|15812.2|15817.3|15813.3|15815.4|15811.4|4000
1626162800000|2021-07-13 07:53:20|15816.5|15812.5|15815.4|15811.4|15816.6|15812.6|15814.5|15810.5|1900
1626162810000|2021-07-13 07:53:30|15815.5|15811.5|15812.8|15808.8|15815.5|15811.5|15812.8|15808.8|9950
1626162820000|2021-07-13 07:53:40|15813|15809|15813.7|15809.7|15814.1|15810.1|15813|15809|7750
1626162830000|2021-07-13 07:53:50|15813.3|15809.3|15812.4|15808.4|15813.3|15809.3|15812.3|15808.3|2900
1626162840000|2021-07-13 07:54:00|15812.2|15808.2|15814.8|15810.8|15814.8|15810.8|15812.2|15808.2|5850
1626162850000|2021-07-13 07:54:10|15815|15811|15814.9|15810.9|15815|15811|15814.9|15810.9|1400
1626162860000|2021-07-13 07:54:20|15815.1|15811.1|15813.8|15809.8|15815.1|15811.1|15813.8|15809.8|750
1626162870000|2021-07-13 07:54:30|15813.3|15809.3|15813.7|15809.7|15813.7|15809.7|15812|15808|2450
1626162880000|2021-07-13 07:54:40|15815.3|15811.3|15814.1|15810.1|15815.3|15811.3|15813.5|15809.5|2050
1626162890000|2021-07-13 07:54:50|15814.3|15810.3|15815.5|15811.5|15815.5|15811.5|15813.9|15809.9|2500
1626162900000|2021-07-13 07:55:00|15815.3|15811.3|15816.1|15812.1|15816.1|15812.1|15815.2|15811.2|500
1626162910000|2021-07-13 07:55:10|15815.7|15811.7|15817|15813|15817|15813|15815.7|15811.7|1100
1626162920000|2021-07-13 07:55:20|15817.1|15813.1|15815.5|15811.5|15817.1|15813.1|15815.5|15811.5|700
1626162930000|2021-07-13 07:55:30|15815.7|15811.7|15817|15813|15817|15813|15815.7|15811.7|1300
1626162940000|2021-07-13 07:55:40|15817.1|15813.1|15819.1|15815.1|15819.1|15815.1|15817.1|15813.1|1550
1626162950000|2021-07-13 07:55:50|15818.6|15814.6|15818.9|15814.9|15819.1|15815.1|15818.5|15814.5|3050
1626162960000|2021-07-13 07:56:00|15818.5|15814.5|15817.7|15813.7|15818.5|15814.5|15817.7|15813.7|1050
1626162970000|2021-07-13 07:56:10|15816.7|15812.7|15816.8|15812.8|15816.9|15812.9|15816.7|15812.7|500
1626162980000|2021-07-13 07:56:20|15817|15813|15816.4|15812.4|15817|15813|15816.3|15812.3|300
1626162990000|2021-07-13 07:56:30|15816.1|15812.1|15814.9|15810.9|15816.1|15812.1|15814.9|15810.9|300
1626163000000|2021-07-13 07:56:40|15814.8|15810.8|15813.9|15809.9|15814.9|15810.9|15813.9|15809.9|1000
1626163010000|2021-07-13 07:56:50|15814|15810|15815.6|15811.6|15815.6|15811.6|15814|15810|500
1626163020000|2021-07-13 07:57:00|15815.4|15811.4|15815.8|15811.8|15816|15812|15815.4|15811.4|1050
1626163030000|2021-07-13 07:57:10|15816.5|15812.5|15815.9|15811.9|15816.5|15812.5|15815.9|15811.9|250
1626163040000|2021-07-13 07:57:20|15815.7|15811.7|15816.2|15812.2|15816.3|15812.3|15815.7|15811.7|400
1626163050000|2021-07-13 07:57:30|15815.2|15811.2|15815.7|15811.7|15816.3|15812.3|15815|15811|400
1626163060000|2021-07-13 07:57:40|15815.8|15811.8|15814.1|15810.1|15815.8|15811.8|15814.1|15810.1|1250
1626163070000|2021-07-13 07:57:50|15814.2|15810.2|15813.9|15809.9|15814.2|15810.2|15813.9|15809.9|350
1626163080000|2021-07-13 07:58:00|15813.8|15809.8|15813.7|15809.7|15813.8|15809.8|15813.5|15809.5|250
1626163090000|2021-07-13 07:58:10|15813.8|15809.8|15814.9|15810.9|15814.9|15810.9|15813.8|15809.8|800
1626163100000|2021-07-13 07:58:20|15814.8|15810.8|15813.8|15809.8|15814.8|15810.8|15813.8|15809.8|450
1626163110000|2021-07-13 07:58:30|15814.3|15810.3|15814|15810|15814.3|15810.3|15814|15810|1200
1626163120000|2021-07-13 07:58:40|15813.7|15809.7|15813.9|15809.9|15814|15810|15813.7|15809.7|2350
1626163130000|2021-07-13 07:58:50|15813.5|15809.5|15813.8|15809.8|15814.7|15810.7|15813.5|15809.5|2250
1626163140000|2021-07-13 07:59:00|15813.1|15809.1|15813.8|15809.8|15813.8|15809.8|15813.1|15809.1|450
1626163150000|2021-07-13 07:59:10|15813.7|15809.7|15814.8|15810.8|15814.8|15810.8|15813.2|15809.2|2550
1626163160000|2021-07-13 07:59:20|15815.2|15811.2|15814.7|15810.7|15816.2|15812.2|15814.7|15810.7|1750
1626163170000|2021-07-13 07:59:30|15814.5|15810.5|15814.6|15810.6|15814.8|15810.8|15814.1|15810.1|1550
1626163180000|2021-07-13 07:59:40|15814.8|15810.8|15814.2|15810.2|15814.8|15810.8|15814.2|15810.2|6050
1626163190000|2021-07-13 07:59:50|15813.7|15809.7|15813.7|15809.7|15813.9|15809.9|15813.7|15809.7|550
1626163200000|2021-07-13 08:00:00|15813.8|15809.8|15814.6|15810.6|15814.6|15810.6|15813.7|15809.7|1300
1626163210000|2021-07-13 08:00:10|15814.3|15810.3|15814.2|15810.2|15814.3|15810.3|15813.5|15809.5|450
1626163220000|2021-07-13 08:00:20|15814.1|15810.1|15817.5|15813.5|15817.5|15813.5|15814.1|15810.1|3400
1626163230000|2021-07-13 08:00:30|15817.9|15813.9|15821.1|15817.1|15821.1|15817.1|15817.9|15813.9|5950
1626163240000|2021-07-13 08:00:40|15821.3|15817.3|15822|15818|15822.8|15818.8|15821.3|15817.3|700
1626163250000|2021-07-13 08:00:50|15822.1|15818.1|15823|15819|15823|15819|15822.1|15818.1|900
1626163260000|2021-07-13 08:01:00|15823.3|15819.3|15823.8|15819.8|15825|15821|15823.3|15819.3|3400
1626163270000|2021-07-13 08:01:10|15823.9|15819.9|15823.3|15819.3|15824|15820|15823|15819|1000
1626163280000|2021-07-13 08:01:20|15823.5|15819.5|15823.9|15819.9|15824|15820|15823.4|15819.4|700
1626163290000|2021-07-13 08:01:30|15823.5|15819.5|15823.2|15819.2|15823.5|15819.5|15822.7|15818.7|450
1626163300000|2021-07-13 08:01:40|15823.7|15819.7|15822.8|15818.8|15823.7|15819.7|15822.6|15818.6|1000
1626163310000|2021-07-13 08:01:50|15822.7|15818.7|15820.4|15816.4|15822.7|15818.7|15820.3|15816.3|1650
1626163320000|2021-07-13 08:02:00|15820.5|15816.5|15820.1|15816.1|15820.7|15816.7|15819.9|15815.9|1700
1626163330000|2021-07-13 08:02:10|15820.7|15816.7|15820.5|15816.5|15820.7|15816.7|15820.3|15816.3|450
1626163340000|2021-07-13 08:02:20|15820.3|15816.3|15822|15818|15822.2|15818.2|15820.2|15816.2|1050
1626163350000|2021-07-13 08:02:30|15822.2|15818.2|15822.8|15818.8|15823.1|15819.1|15822.2|15818.2|450
1626163360000|2021-07-13 08:02:40|15823.2|15819.2|15823.7|15819.7|15823.7|15819.7|15823.2|15819.2|250
1626163370000|2021-07-13 08:02:50|15823.8|15819.8|15823.8|15819.8|15823.9|15819.9|15823.7|15819.7|1050
1626163380000|2021-07-13 08:03:00|15823.9|15819.9|15825.7|15821.7|15825.7|15821.7|15823.9|15819.9|2350
1626163390000|2021-07-13 08:03:10|15825.9|15821.9|15825.7|15821.7|15825.9|15821.9|15825.5|15821.5|700
1626163400000|2021-07-13 08:03:20|15825.9|15821.9|15824.6|15820.6|15825.9|15821.9|15824.6|15820.6|850
1626163410000|2021-07-13 08:03:30|15824.5|15820.5|15823.1|15819.1|15824.5|15820.5|15822.6|15818.6|1250
1626163420000|2021-07-13 08:03:40|15822.6|15818.6|15824.5|15820.5|15824.5|15820.5|15822.6|15818.6|2200
1626163430000|2021-07-13 08:03:50|15824.7|15820.7|15824|15820|15825.2|15821.2|15824|15820|2750
1626163440000|2021-07-13 08:04:00|15824.7|15820.7|15823.5|15819.5|15824.7|15820.7|15823.5|15819.5|300
1626163450000|2021-07-13 08:04:10|15822.1|15818.1|15822.7|15818.7|15822.8|15818.8|15822.1|15818.1|550
1626163460000|2021-07-13 08:04:20|15822.8|15818.8|15822.3|15818.3|15822.8|15818.8|15822.3|15818.3|150
1626163470000|2021-07-13 08:04:30|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|100
1626163480000|2021-07-13 08:04:40|15824|15820|15822.8|15818.8|15824|15820|15822.6|15818.6|750
1626163490000|2021-07-13 08:04:50|15822.6|15818.6|15820.5|15816.5|15822.6|15818.6|15820.3|15816.3|2600
1626163500000|2021-07-13 08:05:00|15820.7|15816.7|15821.5|15817.5|15821.5|15817.5|15820|15816|800
1626163510000|2021-07-13 08:05:10|15821.7|15817.7|15821.2|15817.2|15821.8|15817.8|15821.2|15817.2|650
1626163520000|2021-07-13 08:05:20|15820.9|15816.9|15820.7|15816.7|15821.2|15817.2|15820.7|15816.7|300
1626163530000|2021-07-13 08:05:30|15820.4|15816.4|15821.5|15817.5|15821.5|15817.5|15820.4|15816.4|150
1626163540000|2021-07-13 08:05:40|15821|15817|15820.7|15816.7|15821.6|15817.6|15820|15816|800
1626163550000|2021-07-13 08:05:50|15820.5|15816.5|15820.6|15816.6|15820.6|15816.6|15820.4|15816.4|100
1626163560000|2021-07-13 08:06:00|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.7|15816.7|400
1626163570000|2021-07-13 08:06:10|15820.5|15816.5|15819|15815|15820.7|15816.7|15819|15815|1650
1626163580000|2021-07-13 08:06:20|15819.1|15815.1|15819.4|15815.4|15819.6|15815.6|15819.1|15815.1|550
1626163590000|2021-07-13 08:06:30|15819.8|15815.8|15821|15817|15821|15817|15819.8|15815.8|250
1626163600000|2021-07-13 08:06:40|15820.6|15816.6|15820.7|15816.7|15821|15817|15820.6|15816.6|350
1626163610000|2021-07-13 08:06:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|200
1626163620000|2021-07-13 08:07:00|15819.5|15815.5|15819.2|15815.2|15819.5|15815.5|15819.2|15815.2|700
1626163630000|2021-07-13 08:07:10|15818.9|15814.9|15817.8|15813.8|15819|15815|15817.8|15813.8|1250
1626163640000|2021-07-13 08:07:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|300
1626163650000|2021-07-13 08:07:30|15817.3|15813.3|15817.7|15813.7|15817.7|15813.7|15817.2|15813.2|200
1626163660000|2021-07-13 08:07:40|15818.1|15814.1|15817.1|15813.1|15818.2|15814.2|15817.1|15813.1|400
1626163670000|2021-07-13 08:07:50|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|550
1626163680000|2021-07-13 08:08:00|15818|15814|15818.8|15814.8|15818.8|15814.8|15817.8|15813.8|450
1626163690000|2021-07-13 08:08:10|15818.5|15814.5|15819.3|15815.3|15819.3|15815.3|15818.4|15814.4|700
1626163700000|2021-07-13 08:08:20|15819.5|15815.5|15820.3|15816.3|15820.4|15816.4|15819.5|15815.5|650
1626163710000|2021-07-13 08:08:30|15820.4|15816.4|15820.7|15816.7|15820.9|15816.9|15820.4|15816.4|900
1626163720000|2021-07-13 08:08:40|15821|15817|15821|15817|15821|15817|15821|15817|1550
1626163730000|2021-07-13 08:08:50|15821.6|15817.6|15822.4|15818.4|15822.4|15818.4|15821.6|15817.6|450
1626163740000|2021-07-13 08:09:00|15822.7|15818.7|15823.7|15819.7|15823.7|15819.7|15822.7|15818.7|350
1626163750000|2021-07-13 08:09:10|15823.4|15819.4|15823.6|15819.6|15823.8|15819.8|15823.4|15819.4|4050
1626163760000|2021-07-13 08:09:20|15822|15818|15823.2|15819.2|15823.2|15819.2|15822|15818|600
1626163770000|2021-07-13 08:09:30|15823.3|15819.3|15824|15820|15824|15820|15823.1|15819.1|400
1626163780000|2021-07-13 08:09:40|15824.3|15820.3|15824.8|15820.8|15824.8|15820.8|15824.3|15820.3|800
1626163790000|2021-07-13 08:09:50|15824.6|15820.6|15824.7|15820.7|15824.7|15820.7|15824.1|15820.1|350
1626163800000|2021-07-13 08:10:00|15824.6|15820.6|15825.8|15821.8|15825.8|15821.8|15824.6|15820.6|400
1626163810000|2021-07-13 08:10:10|15825.9|15821.9|15824.6|15820.6|15826.4|15822.4|15824.6|15820.6|4400
1626163820000|2021-07-13 08:10:20|15824.5|15820.5|15824.6|15820.6|15825.1|15821.1|15824.5|15820.5|2300
1626163830000|2021-07-13 08:10:30|15824.3|15820.3|15823.6|15819.6|15824.8|15820.8|15823.6|15819.6|1400
1626163840000|2021-07-13 08:10:40|15823.4|15819.4|15823.6|15819.6|15823.6|15819.6|15822.8|15818.8|500
1626163850000|2021-07-13 08:10:50|15824|15820|15821.9|15817.9|15824|15820|15821.6|15817.6|750
1626163860000|2021-07-13 08:11:00|15822|15818|15822.3|15818.3|15822.3|15818.3|15822|15818|50
1626163870000|2021-07-13 08:11:10|15822.1|15818.1|15820.9|15816.9|15822.1|15818.1|15820.4|15816.4|1550
1626163880000|2021-07-13 08:11:20|15821|15817|15822|15818|15822|15818|15820.8|15816.8|750
1626163890000|2021-07-13 08:11:30|15822.4|15818.4|15820.8|15816.8|15822.7|15818.7|15820.8|15816.8|700
1626163900000|2021-07-13 08:11:40|15821|15817|15820.5|15816.5|15821|15817|15820.1|15816.1|150
1626163910000|2021-07-13 08:11:50|15820.3|15816.3|15820.9|15816.9|15820.9|15816.9|15820.3|15816.3|100
1626163920000|2021-07-13 08:12:00|15821.1|15817.1|15821|15817|15821.2|15817.2|15821|15817|100
1626163930000|2021-07-13 08:12:10|15820.7|15816.7|15820.2|15816.2|15820.7|15816.7|15820.2|15816.2|800
1626163940000|2021-07-13 08:12:20|15820.7|15816.7|15818.5|15814.5|15820.7|15816.7|15818.4|15814.4|400
1626163950000|2021-07-13 08:12:30|15817.4|15813.4|15816.6|15812.6|15817.8|15813.8|15816.4|15812.4|3450
1626163960000|2021-07-13 08:12:40|15817.2|15813.2|15817.7|15813.7|15817.8|15813.8|15817|15813|900
1626163970000|2021-07-13 08:12:50|15819|15815|15819|15815|15819.7|15815.7|15819|15815|300
1626163980000|2021-07-13 08:13:00|15819.1|15815.1|15818.8|15814.8|15819.1|15815.1|15818.5|15814.5|250
1626163990000|2021-07-13 08:13:10|15819.1|15815.1|15819.4|15815.4|15819.6|15815.6|15819|15815|350
1626164000000|2021-07-13 08:13:20|15819.3|15815.3|15819.7|15815.7|15819.7|15815.7|15819.3|15815.3|200
1626164010000|2021-07-13 08:13:30|15819.6|15815.6|15819|15815|15819.6|15815.6|15819|15815|400
1626164020000|2021-07-13 08:13:40|15819.4|15815.4|15819.8|15815.8|15819.8|15815.8|15819.4|15815.4|200
1626164030000|2021-07-13 08:13:50|15819.9|15815.9|15820.6|15816.6|15820.6|15816.6|15819.9|15815.9|300
1626164040000|2021-07-13 08:14:00|15820.9|15816.9|15820.8|15816.8|15820.9|15816.9|15820.8|15816.8|500
1626164050000|2021-07-13 08:14:10|15821|15817|15821|15817|15821.2|15817.2|15820.7|15816.7|400
1626164060000|2021-07-13 08:14:20|15820.5|15816.5|15821|15817|15821|15817|15820.5|15816.5|200
1626164070000|2021-07-13 08:14:30|15821.1|15817.1|15820.9|15816.9|15821.1|15817.1|15820.9|15816.9|300
1626164080000|2021-07-13 08:14:40|15821|15817|15821.1|15817.1|15821.1|15817.1|15821|15817|400
1626164090000|2021-07-13 08:14:50|15821.2|15817.2|15821.7|15817.7|15822.1|15818.1|15821.2|15817.2|1050
1626164100000|2021-07-13 08:15:00|15821.5|15817.5|15821.4|15817.4|15821.5|15817.5|15821.4|15817.4|100
1626164110000|2021-07-13 08:15:10|15821.8|15817.8|15820.5|15816.5|15821.8|15817.8|15820.5|15816.5|650
1626164120000|2021-07-13 08:15:20|15820.2|15816.2|15818.5|15814.5|15820.2|15816.2|15818.5|15814.5|2050
1626164130000|2021-07-13 08:15:30|15816.6|15812.6|15817.2|15813.2|15817.2|15813.2|15816.6|15812.6|2000
1626164140000|2021-07-13 08:15:40|15817.3|15813.3|15818.3|15814.3|15819.1|15815.1|15817.3|15813.3|600
1626164150000|2021-07-13 08:15:50|15817.7|15813.7|15819.5|15815.5|15819.5|15815.5|15817.7|15813.7|500
1626164160000|2021-07-13 08:16:00|15819.2|15815.2|15817.6|15813.6|15819.2|15815.2|15817.6|15813.6|250
1626164170000|2021-07-13 08:16:10|15819.1|15815.1|15819|15815|15819.3|15815.3|15818.9|15814.9|700
1626164180000|2021-07-13 08:16:20|15818.9|15814.9|15817.6|15813.6|15818.9|15814.9|15817.5|15813.5|450
1626164190000|2021-07-13 08:16:30|15817.7|15813.7|15817.6|15813.6|15817.8|15813.8|15817.6|15813.6|350
1626164200000|2021-07-13 08:16:40|15817.7|15813.7|15816.8|15812.8|15817.7|15813.7|15815.9|15811.9|1700
1626164210000|2021-07-13 08:16:50|15817|15813|15815.7|15811.7|15817|15813|15815.7|15811.7|300
1626164220000|2021-07-13 08:17:00|15815.8|15811.8|15818|15814|15818|15814|15815.8|15811.8|1250
1626164230000|2021-07-13 08:17:10|15817.8|15813.8|15817.9|15813.9|15817.9|15813.9|15817.8|15813.8|200
1626164240000|2021-07-13 08:17:20|15817.8|15813.8|15818.2|15814.2|15818.2|15814.2|15817.7|15813.7|600
1626164250000|2021-07-13 08:17:30|15818.5|15814.5|15818.2|15814.2|15818.8|15814.8|15818|15814|1200
1626164260000|2021-07-13 08:17:40|15818.3|15814.3|15819.5|15815.5|15819.6|15815.6|15818.1|15814.1|400
1626164270000|2021-07-13 08:17:50|15819.1|15815.1|15819.2|15815.2|15819.9|15815.9|15819.1|15815.1|1100
1626164280000|2021-07-13 08:18:00|15818.1|15814.1|15816.7|15812.7|15818.1|15814.1|15816.5|15812.5|1350
1626164290000|2021-07-13 08:18:10|15817.5|15813.5|15818.1|15814.1|15819.4|15815.4|15817.5|15813.5|1900
1626164300000|2021-07-13 08:18:20|15818.2|15814.2|15818.2|15814.2|15818.2|15814.2|15818|15814|200
1626164310000|2021-07-13 08:18:30|15818|15814|15818.2|15814.2|15818.2|15814.2|15818|15814|400
1626164320000|2021-07-13 08:18:40|15818.1|15814.1|15817.1|15813.1|15818.2|15814.2|15817.1|15813.1|150
1626164330000|2021-07-13 08:18:50|15817.2|15813.2|15816.9|15812.9|15817.2|15813.2|15816.9|15812.9|400
1626164340000|2021-07-13 08:19:00|15817|15813|15817|15813|15817|15813|15817|15813|350
1626164350000|2021-07-13 08:19:10|15817.7|15813.7|15818.2|15814.2|15818.2|15814.2|15817.7|15813.7|1900
1626164360000|2021-07-13 08:19:20|15818|15814|15819.6|15815.6|15819.6|15815.6|15818|15814|1400
1626164370000|2021-07-13 08:19:30|15819.9|15815.9|15820|15816|15820|15816|15819.2|15815.2|650
1626164380000|2021-07-13 08:19:40|15819.7|15815.7|15819.7|15815.7|15819.9|15815.9|15819.5|15815.5|1500
1626164390000|2021-07-13 08:19:50|15820.5|15816.5|15820|15816|15820.5|15816.5|15819.6|15815.6|1900
1626164400000|2021-07-13 08:20:00|15820.2|15816.2|15820|15816|15820.2|15816.2|15820|15816|100
1626164410000|2021-07-13 08:20:10|15819.9|15815.9|15820.4|15816.4|15820.5|15816.5|15819.9|15815.9|1250
1626164420000|2021-07-13 08:20:20|15820.3|15816.3|15820.2|15816.2|15820.3|15816.3|15820.2|15816.2|500
1626164430000|2021-07-13 08:20:30|15820.1|15816.1|15819.8|15815.8|15820.2|15816.2|15819.6|15815.6|650
1626164440000|2021-07-13 08:20:40|15819.9|15815.9|15819.4|15815.4|15820|15816|15819.4|15815.4|950
1626164450000|2021-07-13 08:20:50|15820.1|15816.1|15821.6|15817.6|15821.6|15817.6|15819.3|15815.3|4250
1626164460000|2021-07-13 08:21:00|15821.4|15817.4|15821.5|15817.5|15821.5|15817.5|15820.2|15816.2|750
1626164470000|2021-07-13 08:21:10|15821.8|15817.8|15821.6|15817.6|15821.8|15817.8|15821.3|15817.3|1900
1626164480000|2021-07-13 08:21:20|15821.2|15817.2|15819.4|15815.4|15821.3|15817.3|15819.4|15815.4|350
1626164490000|2021-07-13 08:21:30|15820.3|15816.3|15820.2|15816.2|15820.5|15816.5|15820.2|15816.2|3250
1626164500000|2021-07-13 08:21:40|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|700
1626164510000|2021-07-13 08:21:50|15818.8|15814.8|15817.2|15813.2|15818.8|15814.8|15817.2|15813.2|1050
1626164520000|2021-07-13 08:22:00|15817.3|15813.3|15817|15813|15817.3|15813.3|15817|15813|350
1626164530000|2021-07-13 08:22:10|15816.7|15812.7|15817.6|15813.6|15817.6|15813.6|15816.5|15812.5|1900
1626164540000|2021-07-13 08:22:20|15817.4|15813.4|15817.6|15813.6|15817.6|15813.6|15817.4|15813.4|200
1626164550000|2021-07-13 08:22:30|15817.9|15813.9|15818.4|15814.4|15818.4|15814.4|15817.9|15813.9|700
1626164560000|2021-07-13 08:22:40|15818.5|15814.5|15818.7|15814.7|15818.7|15814.7|15818.5|15814.5|850
1626164570000|2021-07-13 08:22:50|15819|15815|15819.1|15815.1|15819.3|15815.3|15819|15815|300
1626164580000|2021-07-13 08:23:00|15819|15815|15819|15815|15819|15815|15819|15815|150
1626164590000|2021-07-13 08:23:10|15819.5|15815.5|15819|15815|15819.5|15815.5|15819|15815|100
1626164610000|2021-07-13 08:23:30|15819.2|15815.2|15820.4|15816.4|15820.4|15816.4|15819.2|15815.2|600
1626164620000|2021-07-13 08:23:40|15820.1|15816.1|15820.7|15816.7|15820.7|15816.7|15820.1|15816.1|3600
1626164630000|2021-07-13 08:23:50|15821.5|15817.5|15823.6|15819.6|15823.8|15819.8|15821.5|15817.5|3450
1626164640000|2021-07-13 08:24:00|15822.8|15818.8|15823|15819|15823.4|15819.4|15822.6|15818.6|500
1626164650000|2021-07-13 08:24:10|15823.5|15819.5|15823.6|15819.6|15823.8|15819.8|15823.2|15819.2|950
1626164660000|2021-07-13 08:24:20|15823.4|15819.4|15825.7|15821.7|15825.7|15821.7|15823.4|15819.4|3100
1626164670000|2021-07-13 08:24:30|15825.6|15821.6|15824.5|15820.5|15825.6|15821.6|15824.5|15820.5|850
1626164680000|2021-07-13 08:24:40|15824.4|15820.4|15823.8|15819.8|15824.6|15820.6|15823.8|15819.8|750
1626164690000|2021-07-13 08:24:50|15823.7|15819.7|15821.7|15817.7|15823.7|15819.7|15821.7|15817.7|200
1626164700000|2021-07-13 08:25:00|15822|15818|15821|15817|15822.2|15818.2|15821|15817|300
1626164710000|2021-07-13 08:25:10|15820.7|15816.7|15822.8|15818.8|15822.8|15818.8|15820.7|15816.7|250
1626164720000|2021-07-13 08:25:20|15823|15819|15824.2|15820.2|15824.6|15820.6|15823|15819|850
1626164730000|2021-07-13 08:25:30|15824.3|15820.3|15824.6|15820.6|15824.6|15820.6|15824.2|15820.2|150
1626164740000|2021-07-13 08:25:40|15823.5|15819.5|15823|15819|15823.5|15819.5|15822.9|15818.9|400
1626164750000|2021-07-13 08:25:50|15823.1|15819.1|15822.9|15818.9|15823.1|15819.1|15822.9|15818.9|150
1626164760000|2021-07-13 08:26:00|15823|15819|15823.9|15819.9|15823.9|15819.9|15823|15819|200
1626164770000|2021-07-13 08:26:10|15822.5|15818.5|15821.7|15817.7|15822.5|15818.5|15821|15817|1100
1626164780000|2021-07-13 08:26:20|15820.6|15816.6|15821.6|15817.6|15821.6|15817.6|15820.5|15816.5|600
1626164790000|2021-07-13 08:26:30|15822|15818|15820.9|15816.9|15822|15818|15820.9|15816.9|50
1626164800000|2021-07-13 08:26:40|15820.8|15816.8|15820.6|15816.6|15820.8|15816.8|15820|15816|150
1626164810000|2021-07-13 08:26:50|15820.4|15816.4|15821.6|15817.6|15821.6|15817.6|15820.4|15816.4|600
1626164820000|2021-07-13 08:27:00|15821.8|15817.8|15823.7|15819.7|15823.7|15819.7|15821.8|15817.8|1250
1626164830000|2021-07-13 08:27:10|15823.8|15819.8|15828.3|15824.3|15828.5|15824.5|15823.8|15819.8|10100
1626164840000|2021-07-13 08:27:20|15828.6|15824.6|15829|15825|15829.1|15825.1|15828.6|15824.6|3300
1626164850000|2021-07-13 08:27:30|15827.3|15823.3|15828.7|15824.7|15828.7|15824.7|15827.3|15823.3|3350
1626164860000|2021-07-13 08:27:40|15828.6|15824.6|15828.1|15824.1|15828.6|15824.6|15827.1|15823.1|1550
1626164870000|2021-07-13 08:27:50|15828|15824|15828.1|15824.1|15828.9|15824.9|15828|15824|550
1626164880000|2021-07-13 08:28:00|15828.3|15824.3|15829|15825|15829|15825|15827.8|15823.8|500
1626164890000|2021-07-13 08:28:10|15828.3|15824.3|15827.8|15823.8|15828.6|15824.6|15827.8|15823.8|2000
1626164900000|2021-07-13 08:28:20|15828.5|15824.5|15830.5|15826.5|15830.5|15826.5|15828.5|15824.5|1350
1626164910000|2021-07-13 08:28:30|15829.3|15825.3|15830.4|15826.4|15830.7|15826.7|15829.3|15825.3|1400
1626164920000|2021-07-13 08:28:40|15829.2|15825.2|15829.4|15825.4|15830.4|15826.4|15829|15825|1250
1626164930000|2021-07-13 08:28:50|15829.7|15825.7|15828.7|15824.7|15830.9|15826.9|15828.7|15824.7|3800
1626164940000|2021-07-13 08:29:00|15829.9|15825.9|15829.4|15825.4|15830.7|15826.7|15829.4|15825.4|750
1626164950000|2021-07-13 08:29:10|15829.8|15825.8|15827.5|15823.5|15830|15826|15827.4|15823.4|2050
1626164960000|2021-07-13 08:29:20|15827.3|15823.3|15826.4|15822.4|15827.3|15823.3|15826.4|15822.4|400
1626164970000|2021-07-13 08:29:30|15825.7|15821.7|15826.2|15822.2|15826.2|15822.2|15825.3|15821.3|1200
1626164980000|2021-07-13 08:29:40|15827.5|15823.5|15828.9|15824.9|15828.9|15824.9|15827.5|15823.5|1700
1626164990000|2021-07-13 08:29:50|15828.6|15824.6|15827.8|15823.8|15828.7|15824.7|15827.8|15823.8|700
1626165000000|2021-07-13 08:30:00|15827.7|15823.7|15828.5|15824.5|15828.9|15824.9|15827.7|15823.7|1950
1626165010000|2021-07-13 08:30:10|15829.6|15825.6|15831.7|15827.7|15831.7|15827.7|15829.1|15825.1|4250
1626165020000|2021-07-13 08:30:20|15831.6|15827.6|15829.5|15825.5|15831.8|15827.8|15829.5|15825.5|4200
1626165030000|2021-07-13 08:30:30|15829.6|15825.6|15831.2|15827.2|15831.2|15827.2|15829.5|15825.5|750
1626165040000|2021-07-13 08:30:40|15830.6|15826.6|15830.2|15826.2|15830.8|15826.8|15829.9|15825.9|750
1626165050000|2021-07-13 08:30:50|15830|15826|15828.8|15824.8|15830|15826|15828.8|15824.8|1650
1626165060000|2021-07-13 08:31:00|15828.9|15824.9|15828.8|15824.8|15828.9|15824.9|15828.7|15824.7|650
1626165070000|2021-07-13 08:31:10|15828.7|15824.7|15826.3|15822.3|15828.8|15824.8|15826.3|15822.3|1500
1626165080000|2021-07-13 08:31:20|15825.6|15821.6|15826|15822|15826|15822|15825.1|15821.1|1700
1626165090000|2021-07-13 08:31:30|15825.4|15821.4|15826.3|15822.3|15826.3|15822.3|15824.8|15820.8|1150
1626165100000|2021-07-13 08:31:40|15826.1|15822.1|15826|15822|15826.2|15822.2|15825.3|15821.3|1800
1626165110000|2021-07-13 08:31:50|15825.7|15821.7|15827.1|15823.1|15827.1|15823.1|15825.7|15821.7|2650
1626165120000|2021-07-13 08:32:00|15826.8|15822.8|15826.2|15822.2|15826.9|15822.9|15826.1|15822.1|500
1626165130000|2021-07-13 08:32:10|15826.5|15822.5|15825.6|15821.6|15827|15823|15825.6|15821.6|800
1626165140000|2021-07-13 08:32:20|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15824.7|15820.7|1000
1626165150000|2021-07-13 08:32:30|15825.1|15821.1|15824.5|15820.5|15825.1|15821.1|15824.5|15820.5|1700
1626165160000|2021-07-13 08:32:40|15824.1|15820.1|15824.6|15820.6|15824.6|15820.6|15823.7|15819.7|750
1626165170000|2021-07-13 08:32:50|15824.3|15820.3|15823.7|15819.7|15824.3|15820.3|15822.9|15818.9|700
1626165180000|2021-07-13 08:33:00|15822.7|15818.7|15824|15820|15824.1|15820.1|15822.7|15818.7|1300
1626165190000|2021-07-13 08:33:10|15824.1|15820.1|15823.8|15819.8|15824.1|15820.1|15823.8|15819.8|350
1626165200000|2021-07-13 08:33:20|15823.6|15819.6|15823.7|15819.7|15823.7|15819.7|15823.6|15819.6|550
1626165210000|2021-07-13 08:33:30|15824|15820|15824.4|15820.4|15824.4|15820.4|15824|15820|700
1626165220000|2021-07-13 08:33:40|15824.5|15820.5|15823.9|15819.9|15824.5|15820.5|15823.6|15819.6|850
1626165230000|2021-07-13 08:33:50|15824.4|15820.4|15824.5|15820.5|15824.5|15820.5|15823.7|15819.7|200
1626165240000|2021-07-13 08:34:00|15824.7|15820.7|15824.8|15820.8|15824.9|15820.9|15824.6|15820.6|350
1626165250000|2021-07-13 08:34:10|15824.7|15820.7|15824.7|15820.7|15824.8|15820.8|15824.5|15820.5|500
1626165260000|2021-07-13 08:34:20|15824.6|15820.6|15823.8|15819.8|15824.6|15820.6|15823.8|15819.8|1650
1626165270000|2021-07-13 08:34:30|15823.4|15819.4|15823|15819|15823.4|15819.4|15823|15819|400
1626165280000|2021-07-13 08:34:40|15823.3|15819.3|15820.3|15816.3|15823.3|15819.3|15820.3|15816.3|2250
1626165290000|2021-07-13 08:34:50|15820.8|15816.8|15820.5|15816.5|15820.8|15816.8|15819.7|15815.7|2200
1626165300000|2021-07-13 08:35:00|15819.6|15815.6|15820.8|15816.8|15820.8|15816.8|15819.6|15815.6|1000
1626165310000|2021-07-13 08:35:10|15820.6|15816.6|15820.9|15816.9|15821.2|15817.2|15820.6|15816.6|800
1626165320000|2021-07-13 08:35:20|15821|15817|15820.6|15816.6|15821.1|15817.1|15820.6|15816.6|2200
1626165330000|2021-07-13 08:35:30|||||||||550
1626165340000|2021-07-13 08:35:40|15818.6|15814.6|15819.2|15815.2|15819.6|15815.6|15818.6|15814.6|4450
1626165350000|2021-07-13 08:35:50|15819.1|15815.1|15819.7|15815.7|15819.7|15815.7|15818.6|15814.6|2300
1626165360000|2021-07-13 08:36:00|15820.4|15816.4|15818.8|15814.8|15820.4|15816.4|15818.8|15814.8|3900
1626165370000|2021-07-13 08:36:10|15818.6|15814.6|15820.5|15816.5|15820.5|15816.5|15818.6|15814.6|650
1626165380000|2021-07-13 08:36:20|15821|15817|15821|15817|15821.4|15817.4|15821|15817|250
1626165390000|2021-07-13 08:36:30|15821.3|15817.3|15820.9|15816.9|15821.3|15817.3|15820.7|15816.7|400
1626165400000|2021-07-13 08:36:40|15821.3|15817.3|15822.7|15818.7|15822.9|15818.9|15821.3|15817.3|650
1626165410000|2021-07-13 08:36:50|15823|15819|15824.7|15820.7|15824.7|15820.7|15823|15819|750
1626165420000|2021-07-13 08:37:00|15824.2|15820.2|15823.3|15819.3|15824.2|15820.2|15823.3|15819.3|1000
1626165430000|2021-07-13 08:37:10|15823.5|15819.5|15823.3|15819.3|15823.7|15819.7|15823.2|15819.2|150
1626165440000|2021-07-13 08:37:20|15823.4|15819.4|15822.8|15818.8|15823.5|15819.5|15822.8|15818.8|200
1626165450000|2021-07-13 08:37:30|15822.9|15818.9|15821.8|15817.8|15822.9|15818.9|15821.8|15817.8|250
1626165460000|2021-07-13 08:37:40|15822|15818|15822.4|15818.4|15822.5|15818.5|15822|15818|700
1626165470000|2021-07-13 08:37:50|15822.5|15818.5|15821.8|15817.8|15822.5|15818.5|15821.8|15817.8|550
1626165480000|2021-07-13 08:38:00|15822.4|15818.4|15822.3|15818.3|15822.4|15818.4|15822|15818|200
1626165490000|2021-07-13 08:38:10|15822|15818|15821.6|15817.6|15822.2|15818.2|15821.6|15817.6|750
1626165500000|2021-07-13 08:38:20|15821.3|15817.3|15820|15816|15821.3|15817.3|15820|15816|550
1626165510000|2021-07-13 08:38:30|15820.5|15816.5|15818.3|15814.3|15820.5|15816.5|15818.3|15814.3|3350
1626165520000|2021-07-13 08:38:40|15818.5|15814.5|15818.8|15814.8|15819.7|15815.7|15818.5|15814.5|1700
1626165530000|2021-07-13 08:38:50|15818.7|15814.7|15817.7|15813.7|15819.7|15815.7|15817.7|15813.7|1350
1626165540000|2021-07-13 08:39:00|15817.3|15813.3|15816.5|15812.5|15817.3|15813.3|15816.5|15812.5|1700
1626165550000|2021-07-13 08:39:10|15817.5|15813.5|15816.1|15812.1|15817.5|15813.5|15816.1|15812.1|2900
1626165560000|2021-07-13 08:39:20|15815.8|15811.8|15813.1|15809.1|15816.3|15812.3|15812.8|15808.8|9100
1626165570000|2021-07-13 08:39:30|15813.2|15809.2|15810|15806|15814.2|15810.2|15810|15806|12250
1626165580000|2021-07-13 08:39:40|15808.2|15804.2|15807|15803|15808.2|15804.2|15805.9|15801.9|16400
1626165590000|2021-07-13 08:39:50|15807.5|15803.5|15808.7|15804.7|15809.9|15805.9|15807.5|15803.5|1500
1626165600000|2021-07-13 08:40:00|15810.2|15806.2|15808.7|15804.7|15810.2|15806.2|15808.7|15804.7|3050
1626165610000|2021-07-13 08:40:10|15810.2|15806.2|15813|15809|15813|15809|15810.2|15806.2|2700
1626165620000|2021-07-13 08:40:20|15813.4|15809.4|15814.7|15810.7|15814.7|15810.7|15813.4|15809.4|1050
1626165630000|2021-07-13 08:40:30|15813.2|15809.2|15815.8|15811.8|15815.8|15811.8|15813.2|15809.2|1050
1626165640000|2021-07-13 08:40:40|15815.5|15811.5|15817.5|15813.5|15817.5|15813.5|15815.5|15811.5|3300
1626165650000|2021-07-13 08:40:50|15817.3|15813.3|15818.1|15814.1|15819.2|15815.2|15817.2|15813.2|1650
1626165660000|2021-07-13 08:41:00|15818.4|15814.4|15819.2|15815.2|15819.9|15815.9|15818.1|15814.1|2850
1626165670000|2021-07-13 08:41:10|15819.4|15815.4|15819.6|15815.6|15819.8|15815.8|15819.4|15815.4|1500
1626165680000|2021-07-13 08:41:20|15818.8|15814.8|15818.9|15814.9|15819.4|15815.4|15818.3|15814.3|700
1626165690000|2021-07-13 08:41:30|15818.8|15814.8|15818.8|15814.8|15819.1|15815.1|15818.8|15814.8|450
1626165700000|2021-07-13 08:41:40|15817.9|15813.9|15817.7|15813.7|15818.2|15814.2|15817.7|15813.7|600
1626165710000|2021-07-13 08:41:50|15816.8|15812.8|15816.7|15812.7|15817.3|15813.3|15816.7|15812.7|300
1626165720000|2021-07-13 08:42:00|15817.5|15813.5|15818.9|15814.9|15818.9|15814.9|15816.9|15812.9|1300
1626165730000|2021-07-13 08:42:10|15819.5|15815.5|15820.1|15816.1|15820.7|15816.7|15819.5|15815.5|1250
1626165740000|2021-07-13 08:42:20|15819|15815|15818.6|15814.6|15819|15815|15818.6|15814.6|150
1626165750000|2021-07-13 08:42:30|15818.7|15814.7|15818|15814|15818.7|15814.7|15818|15814|300
1626165760000|2021-07-13 08:42:40|15817.6|15813.6|15818.7|15814.7|15818.8|15814.8|15816.7|15812.7|850
1626165770000|2021-07-13 08:42:50|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|2500
1626165780000|2021-07-13 08:43:00|15818.5|15814.5|15819.8|15815.8|15819.8|15815.8|15818.5|15814.5|500
1626165790000|2021-07-13 08:43:10|15820|15816|15820|15816|15820.1|15816.1|15820|15816|150
1626165800000|2021-07-13 08:43:20|15820.3|15816.3|15820.7|15816.7|15820.7|15816.7|15820.3|15816.3|400
1626165810000|2021-07-13 08:43:30|15820.6|15816.6|15820.5|15816.5|15820.7|15816.7|15820.4|15816.4|200
1626165820000|2021-07-13 08:43:40|15820.8|15816.8|15821.3|15817.3|15821.3|15817.3|15820.6|15816.6|600
1626165830000|2021-07-13 08:43:50|15821.8|15817.8|15821.6|15817.6|15821.8|15817.8|15821.6|15817.6|650
1626165840000|2021-07-13 08:44:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.5|15817.5|250
1626165850000|2021-07-13 08:44:10|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|250
1626165860000|2021-07-13 08:44:20|15822.2|15818.2|15821.8|15817.8|15822.6|15818.6|15821.8|15817.8|900
1626165870000|2021-07-13 08:44:30|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.1|15817.1|150
1626165880000|2021-07-13 08:44:40|15820.8|15816.8|15820.5|15816.5|15821|15817|15820.3|15816.3|550
1626165890000|2021-07-13 08:44:50|15820.1|15816.1|15820.2|15816.2|15820.2|15816.2|15819.7|15815.7|550
1626165900000|2021-07-13 08:45:00|15820.1|15816.1|15821.8|15817.8|15821.8|15817.8|15819.2|15815.2|900
1626165910000|2021-07-13 08:45:10|||||||||650
1626165920000|2021-07-13 08:45:20|15820.4|15816.4|15820.7|15816.7|15820.7|15816.7|15820.4|15816.4|1250
1626165930000|2021-07-13 08:45:30|15820.5|15816.5|15820.4|15816.4|15821|15817|15820.4|15816.4|250
1626165940000|2021-07-13 08:45:40|15820.5|15816.5|15820.7|15816.7|15820.7|15816.7|15820.2|15816.2|150
1626165950000|2021-07-13 08:45:50|15821|15817|15821.6|15817.6|15822|15818|15821|15817|900
1626165960000|2021-07-13 08:46:00|15821.7|15817.7|15825.6|15821.6|15825.6|15821.6|15821.2|15817.2|3100
1626165970000|2021-07-13 08:46:10|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15824.9|15820.9|1800
1626165980000|2021-07-13 08:46:20|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.7|15821.7|900
1626165990000|2021-07-13 08:46:30|15826.8|15822.8|15825.7|15821.7|15826.9|15822.9|15825.6|15821.6|1800
1626166000000|2021-07-13 08:46:40|15825.9|15821.9|15826.6|15822.6|15826.6|15822.6|15825.2|15821.2|1850
1626166010000|2021-07-13 08:46:50|15826.5|15822.5|15826.5|15822.5|15826.7|15822.7|15825.9|15821.9|1700
1626166020000|2021-07-13 08:47:00|15825.3|15821.3|15825.2|15821.2|15825.3|15821.3|15825|15821|700
1626166030000|2021-07-13 08:47:10|15825.4|15821.4|15826.1|15822.1|15826.3|15822.3|15825.3|15821.3|1500
1626166040000|2021-07-13 08:47:20|15826.2|15822.2|15826.3|15822.3|15826.3|15822.3|15826.2|15822.2|150
1626166050000|2021-07-13 08:47:30|15826.4|15822.4|15826.8|15822.8|15826.8|15822.8|15826.4|15822.4|500
1626166060000|2021-07-13 08:47:40|||||||||450
1626166070000|2021-07-13 08:47:50|||||||||350
1626166080000|2021-07-13 08:48:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|50
1626166090000|2021-07-13 08:48:10|15827|15823|15827.1|15823.1|15827.1|15823.1|15827|15823|500
1626166100000|2021-07-13 08:48:20|15826.5|15822.5|15825.8|15821.8|15826.5|15822.5|15825.5|15821.5|1450
1626166110000|2021-07-13 08:48:30|15825.7|15821.7|15825|15821|15825.7|15821.7|15825|15821|750
1626166120000|2021-07-13 08:48:40|15825.6|15821.6|15826.2|15822.2|15826.2|15822.2|15825.6|15821.6|750
1626166130000|2021-07-13 08:48:50|||||||||650
1626166140000|2021-07-13 08:49:00|15826.1|15822.1|15826.3|15822.3|15826.3|15822.3|15826|15822|1450
1626166150000|2021-07-13 08:49:10|15825.7|15821.7|15824.7|15820.7|15825.7|15821.7|15824.7|15820.7|350
1626166160000|2021-07-13 08:49:20|15824.8|15820.8|15824.6|15820.6|15825.7|15821.7|15824.6|15820.6|2250
1626166170000|2021-07-13 08:49:30|15824.7|15820.7|15825.7|15821.7|15825.7|15821.7|15824.7|15820.7|1250
1626166180000|2021-07-13 08:49:40|||||||||150
1626166190000|2021-07-13 08:49:50|15825.6|15821.6|15825.8|15821.8|15825.8|15821.8|15825.6|15821.6|300
1626166200000|2021-07-13 08:50:00|15824.2|15820.2|15823.4|15819.4|15824.5|15820.5|15823.4|15819.4|1450
1626166210000|2021-07-13 08:50:10|15823.5|15819.5|15824.2|15820.2|15824.6|15820.6|15823.4|15819.4|1150
1626166220000|2021-07-13 08:50:20|15823.9|15819.9|15824.9|15820.9|15825.4|15821.4|15823.9|15819.9|4500
1626166230000|2021-07-13 08:50:30|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|800
1626166240000|2021-07-13 08:50:40|15824.7|15820.7|15824.6|15820.6|15824.7|15820.7|15824.6|15820.6|150
1626166250000|2021-07-13 08:50:50|15824.2|15820.2|15823|15819|15824.2|15820.2|15822.9|15818.9|950
1626166260000|2021-07-13 08:51:00|15823.2|15819.2|15823|15819|15823.3|15819.3|15822.8|15818.8|650
1626166270000|2021-07-13 08:51:10|15823.2|15819.2|15821.8|15817.8|15823.2|15819.2|15821.7|15817.7|750
1626166280000|2021-07-13 08:51:20|15821.7|15817.7|15821.8|15817.8|15821.8|15817.8|15821.6|15817.6|100
1626166290000|2021-07-13 08:51:30|15821.7|15817.7|15821.4|15817.4|15821.7|15817.7|15821.4|15817.4|1050
1626166300000|2021-07-13 08:51:40|15821|15817|15821.7|15817.7|15821.7|15817.7|15820.8|15816.8|450
1626166310000|2021-07-13 08:51:50|15821.9|15817.9|15822.4|15818.4|15822.6|15818.6|15821.5|15817.5|4550
1626166320000|2021-07-13 08:52:00|15822.7|15818.7|15822.1|15818.1|15822.8|15818.8|15822|15818|850
1626166330000|2021-07-13 08:52:10|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.5|15817.5|50
1626166340000|2021-07-13 08:52:20|15821.5|15817.5|15821.7|15817.7|15822|15818|15821.4|15817.4|500
1626166350000|2021-07-13 08:52:30|15821.5|15817.5|15821.8|15817.8|15821.8|15817.8|15821.5|15817.5|100
1626166360000|2021-07-13 08:52:40|15821.5|15817.5|15821.5|15817.5|15821.8|15817.8|15821.5|15817.5|150
1626166370000|2021-07-13 08:52:50|15823.8|15819.8|15822.5|15818.5|15823.8|15819.8|15822.3|15818.3|5400
1626166380000|2021-07-13 08:53:00|15822.8|15818.8|15823.4|15819.4|15823.8|15819.8|15822.7|15818.7|700
1626166390000|2021-07-13 08:53:10|15823.3|15819.3|15823.7|15819.7|15824.2|15820.2|15823.2|15819.2|200
1626166400000|2021-07-13 08:53:20|15824|15820|15826.5|15822.5|15826.6|15822.6|15824|15820|2150
1626166410000|2021-07-13 08:53:30|15825.9|15821.9|15826|15822|15826|15822|15825.9|15821.9|900
1626166420000|2021-07-13 08:53:40|15826.1|15822.1|15825.7|15821.7|15826.1|15822.1|15825.5|15821.5|350
1626166430000|2021-07-13 08:53:50|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.6|15821.6|200
1626166440000|2021-07-13 08:54:00|15825.6|15821.6|15824.5|15820.5|15825.8|15821.8|15824.5|15820.5|1150
1626166450000|2021-07-13 08:54:10|15824.4|15820.4|15824.8|15820.8|15824.8|15820.8|15824.3|15820.3|1450
1626166460000|2021-07-13 08:54:20|15825.2|15821.2|15825.8|15821.8|15825.9|15821.9|15825.2|15821.2|300
1626166470000|2021-07-13 08:54:30|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15824.9|15820.9|500
1626166480000|2021-07-13 08:54:40|15825.1|15821.1|15825.5|15821.5|15825.5|15821.5|15825.1|15821.1|1600
1626166490000|2021-07-13 08:54:50|15826|15822|15826.4|15822.4|15826.4|15822.4|15825.9|15821.9|2550
1626166500000|2021-07-13 08:55:00|15826.2|15822.2|15826.1|15822.1|15826.5|15822.5|15825.3|15821.3|3300
1626166510000|2021-07-13 08:55:10|15826.4|15822.4|15827|15823|15827|15823|15826.3|15822.3|8900
1626166520000|2021-07-13 08:55:20|15826.8|15822.8|15826.4|15822.4|15826.8|15822.8|15825.7|15821.7|7350
1626166530000|2021-07-13 08:55:30|15826.3|15822.3|15826.4|15822.4|15827|15823|15826.3|15822.3|1350
1626166540000|2021-07-13 08:55:40|15826.6|15822.6|15826.8|15822.8|15827.1|15823.1|15826.6|15822.6|6000
1626166550000|2021-07-13 08:55:50|15826.7|15822.7|15826.3|15822.3|15826.8|15822.8|15826|15822|600
1626166560000|2021-07-13 08:56:00|15826.1|15822.1|15825.5|15821.5|15826.1|15822.1|15824.7|15820.7|700
1626166570000|2021-07-13 08:56:10|15825.8|15821.8|15824.8|15820.8|15825.8|15821.8|15824.7|15820.7|800
1626166580000|2021-07-13 08:56:20|15824.9|15820.9|15824.2|15820.2|15825.5|15821.5|15824.2|15820.2|2750
1626166590000|2021-07-13 08:56:30|15825.2|15821.2|15824.7|15820.7|15825.3|15821.3|15824.3|15820.3|1200
1626166600000|2021-07-13 08:56:40|15824.4|15820.4|15823.7|15819.7|15824.4|15820.4|15823.2|15819.2|1100
1626166610000|2021-07-13 08:56:50|15823.4|15819.4|15824.4|15820.4|15824.7|15820.7|15823.4|15819.4|2600
1626166620000|2021-07-13 08:57:00|15824.3|15820.3|15823.8|15819.8|15824.8|15820.8|15823.8|15819.8|1200
1626166630000|2021-07-13 08:57:10|15824.1|15820.1|15823.8|15819.8|15824.1|15820.1|15823.8|15819.8|350
1626166640000|2021-07-13 08:57:20|15823.7|15819.7|15824.5|15820.5|15824.5|15820.5|15823.7|15819.7|800
1626166650000|2021-07-13 08:57:30|15824.4|15820.4|15822.6|15818.6|15824.4|15820.4|15822.3|15818.3|1300
1626166660000|2021-07-13 08:57:40|15822.7|15818.7|15822.6|15818.6|15822.7|15818.7|15822.6|15818.6|1100
1626166670000|2021-07-13 08:57:50|15823|15819|15821.6|15817.6|15823|15819|15821.6|15817.6|1150
1626166680000|2021-07-13 08:58:00|15822|15818|15822.7|15818.7|15822.7|15818.7|15822|15818|650
1626166690000|2021-07-13 08:58:10|15822.6|15818.6|15820.7|15816.7|15822.6|15818.6|15820.6|15816.6|1600
1626166700000|2021-07-13 08:58:20|15820.2|15816.2|15820|15816|15820.2|15816.2|15819.6|15815.6|2450
1626166710000|2021-07-13 08:58:30|15819.5|15815.5|15819.4|15815.4|15820|15816|15819.4|15815.4|2900
1626166720000|2021-07-13 08:58:40|15819.1|15815.1|15818|15814|15819.1|15815.1|15817.2|15813.2|5350
1626166730000|2021-07-13 08:58:50|15817.8|15813.8|15817.6|15813.6|15817.8|15813.8|15817.2|15813.2|550
1626166740000|2021-07-13 08:59:00|15817.3|15813.3|15818.3|15814.3|15818.3|15814.3|15817.3|15813.3|5100
1626166750000|2021-07-13 08:59:10|15819.4|15815.4|15819.7|15815.7|15819.7|15815.7|15818.9|15814.9|500
1626166760000|2021-07-13 08:59:20|15819.8|15815.8|15819.3|15815.3|15820.6|15816.6|15819.3|15815.3|1550
1626166770000|2021-07-13 08:59:30|15819|15815|15819|15815|15819|15815|15818.8|15814.8|100
1626166780000|2021-07-13 08:59:40|15819.1|15815.1|15817.7|15813.7|15819.3|15815.3|15817.7|15813.7|750
1626166790000|2021-07-13 08:59:50|15817.6|15813.6|15818.5|15814.5|15818.6|15814.6|15817.6|15813.6|2400
1626166800000|2021-07-13 09:00:00|15818.6|15814.6|15818.3|15814.3|15818.6|15814.6|15818.3|15814.3|1150
1626166810000|2021-07-13 09:00:10|15818.4|15814.4|15818.4|15814.4|15818.5|15814.5|15818.3|15814.3|700
1626166820000|2021-07-13 09:00:20|15819.8|15815.8|15819.7|15815.7|15820.1|15816.1|15819.7|15815.7|1250
1626166830000|2021-07-13 09:00:30|15820.6|15816.6|15821.2|15817.2|15821.2|15817.2|15820.2|15816.2|750
1626166840000|2021-07-13 09:00:40|15820.8|15816.8|15820.5|15816.5|15820.8|15816.8|15819.7|15815.7|1300
1626166850000|2021-07-13 09:00:50|15820.2|15816.2|15820.6|15816.6|15821.4|15817.4|15820.2|15816.2|1550
1626166860000|2021-07-13 09:01:00|15820.4|15816.4|15818.9|15814.9|15820.8|15816.8|15818.9|15814.9|5650
1626166870000|2021-07-13 09:01:10|15819.4|15815.4|15816.8|15812.8|15819.4|15815.4|15816.8|15812.8|1200
1626166880000|2021-07-13 09:01:20|15816.6|15812.6|15816.9|15812.9|15816.9|15812.9|15816|15812|2200
1626166890000|2021-07-13 09:01:30|15818.5|15814.5|15817.1|15813.1|15818.5|15814.5|15816.4|15812.4|3050
1626166900000|2021-07-13 09:01:40|15816.7|15812.7|15818.1|15814.1|15818.1|15814.1|15816.7|15812.7|550
1626166910000|2021-07-13 09:01:50|15817.5|15813.5|15816.6|15812.6|15817.5|15813.5|15816.6|15812.6|700
1626166920000|2021-07-13 09:02:00|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15815.7|15811.7|3200
1626166930000|2021-07-13 09:02:10|15816.8|15812.8|15817.1|15813.1|15817.1|15813.1|15816.8|15812.8|650
1626166940000|2021-07-13 09:02:20|15817.6|15813.6|15816.9|15812.9|15817.6|15813.6|15816.9|15812.9|900
1626166950000|2021-07-13 09:02:30|15816.7|15812.7|15815.9|15811.9|15816.7|15812.7|15815.9|15811.9|700
1626166960000|2021-07-13 09:02:40|15815.8|15811.8|15815|15811|15815.8|15811.8|15814.9|15810.9|1250
1626166970000|2021-07-13 09:02:50|15814.8|15810.8|15815.1|15811.1|15815.2|15811.2|15813.9|15809.9|3350
1626166980000|2021-07-13 09:03:00|15814.4|15810.4|15815.4|15811.4|15815.8|15811.8|15814.1|15810.1|4950
1626166990000|2021-07-13 09:03:10|15815.1|15811.1|15815.4|15811.4|15815.4|15811.4|15815.1|15811.1|1700
1626167000000|2021-07-13 09:03:20|15816.4|15812.4|15816.8|15812.8|15816.8|15812.8|15815.6|15811.6|1000
1626167010000|2021-07-13 09:03:30|15816.4|15812.4|15814.4|15810.4|15816.6|15812.6|15814.4|15810.4|800
1626167020000|2021-07-13 09:03:40|15814.3|15810.3|15813.6|15809.6|15814.3|15810.3|15813.6|15809.6|900
1626167030000|2021-07-13 09:03:50|15813.8|15809.8|15814.6|15810.6|15815.1|15811.1|15813.4|15809.4|1400
1626167040000|2021-07-13 09:04:00|15814.5|15810.5|15814.9|15810.9|15815.4|15811.4|15814.2|15810.2|1850
1626167050000|2021-07-13 09:04:10|15815.1|15811.1|15817.2|15813.2|15817.4|15813.4|15815.1|15811.1|1050
1626167060000|2021-07-13 09:04:20|15817.4|15813.4|15816.5|15812.5|15817.4|15813.4|15816.4|15812.4|350
1626167070000|2021-07-13 09:04:30|15815.9|15811.9|15816.3|15812.3|15816.3|15812.3|15815.8|15811.8|250
1626167080000|2021-07-13 09:04:40|15816.1|15812.1|15816|15812|15816.4|15812.4|15816|15812|250
1626167090000|2021-07-13 09:04:50|15815.9|15811.9|15817.3|15813.3|15817.3|15813.3|15815.9|15811.9|900
1626167100000|2021-07-13 09:05:00|15817|15813|15817.2|15813.2|15817.5|15813.5|15816.5|15812.5|2150
1626167110000|2021-07-13 09:05:10|15817.4|15813.4|15816.4|15812.4|15817.6|15813.6|15816.2|15812.2|2100
1626167120000|2021-07-13 09:05:20|15816.5|15812.5|15815.4|15811.4|15816.5|15812.5|15815.4|15811.4|700
1626167130000|2021-07-13 09:05:30|15815.3|15811.3|15816.2|15812.2|15816.2|15812.2|15815.1|15811.1|650
1626167140000|2021-07-13 09:05:40|15815.9|15811.9|15813.2|15809.2|15816.2|15812.2|15813.2|15809.2|3200
1626167150000|2021-07-13 09:05:50|15813.3|15809.3|15813.7|15809.7|15814.1|15810.1|15812.6|15808.6|1600
1626167160000|2021-07-13 09:06:00|15812.8|15808.8|15810.6|15806.6|15813.5|15809.5|15810.6|15806.6|9750
1626167170000|2021-07-13 09:06:10|15810.1|15806.1|15810.3|15806.3|15810.7|15806.7|15808.5|15804.5|10200
1626167180000|2021-07-13 09:06:20|15811.5|15807.5|15813|15809|15813|15809|15811.3|15807.3|3650
1626167190000|2021-07-13 09:06:30|15813.7|15809.7|15811.5|15807.5|15813.7|15809.7|15811.4|15807.4|2150
1626167200000|2021-07-13 09:06:40|15811.7|15807.7|15813.8|15809.8|15813.9|15809.9|15811.7|15807.7|1450
1626167210000|2021-07-13 09:06:50|15813.2|15809.2|15814.6|15810.6|15814.6|15810.6|15813.2|15809.2|450
1626167220000|2021-07-13 09:07:00|15815.6|15811.6|15814.9|15810.9|15816.4|15812.4|15814.9|15810.9|800
1626167230000|2021-07-13 09:07:10|15815.2|15811.2|15815.9|15811.9|15816.6|15812.6|15814.9|15810.9|350
1626167240000|2021-07-13 09:07:20|15815.5|15811.5|15815|15811|15815.5|15811.5|15814.8|15810.8|650
1626167250000|2021-07-13 09:07:30|15815.5|15811.5|15815.7|15811.7|15816.1|15812.1|15815.4|15811.4|300
1626167260000|2021-07-13 09:07:40|15815.4|15811.4|15817.2|15813.2|15817.2|15813.2|15815.4|15811.4|400
1626167270000|2021-07-13 09:07:50|15817.1|15813.1|15815.7|15811.7|15817.1|15813.1|15815.7|15811.7|850
1626167280000|2021-07-13 09:08:00|15815.9|15811.9|15817.2|15813.2|15817.6|15813.6|15815.9|15811.9|650
1626167290000|2021-07-13 09:08:10|15817.5|15813.5|15820.5|15816.5|15820.9|15816.9|15817.5|15813.5|4750
1626167300000|2021-07-13 09:08:20|15820.1|15816.1|15818.9|15814.9|15820.7|15816.7|15818.8|15814.8|900
1626167310000|2021-07-13 09:08:30|15819|15815|15818.8|15814.8|15819.2|15815.2|15818.7|15814.7|350
1626167320000|2021-07-13 09:08:40|15818.9|15814.9|15817.3|15813.3|15819.1|15815.1|15816.7|15812.7|950
1626167330000|2021-07-13 09:08:50|15817.1|15813.1|15817.6|15813.6|15817.6|15813.6|15817|15813|1650
1626167340000|2021-07-13 09:09:00|15817.5|15813.5|15819.3|15815.3|15819.5|15815.5|15817.4|15813.4|900
1626167350000|2021-07-13 09:09:10|15819.1|15815.1|15819.7|15815.7|15819.9|15815.9|15819|15815|1650
1626167360000|2021-07-13 09:09:20|15819.9|15815.9|15817.4|15813.4|15819.9|15815.9|15817.4|15813.4|1350
1626167370000|2021-07-13 09:09:30|15817.5|15813.5|15817.8|15813.8|15817.8|15813.8|15817.4|15813.4|250
1626167380000|2021-07-13 09:09:40|15818.2|15814.2|15818.1|15814.1|15818.9|15814.9|15817.3|15813.3|950
1626167390000|2021-07-13 09:09:50|15817.8|15813.8|15815.7|15811.7|15817.8|15813.8|15815.3|15811.3|3300
1626167400000|2021-07-13 09:10:00|15815.6|15811.6|15816.9|15812.9|15816.9|15812.9|15815.6|15811.6|150
1626167410000|2021-07-13 09:10:10|15816.8|15812.8|15816.2|15812.2|15816.9|15812.9|15815.6|15811.6|1100
1626167420000|2021-07-13 09:10:20|15815.6|15811.6|15814.4|15810.4|15815.6|15811.6|15814.4|15810.4|800
1626167430000|2021-07-13 09:10:30|15814.3|15810.3|15813.1|15809.1|15814.3|15810.3|15813.1|15809.1|2250
1626167440000|2021-07-13 09:10:40|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15812.5|15808.5|1500
1626167450000|2021-07-13 09:10:50|15812.8|15808.8|15814|15810|15814|15810|15812.8|15808.8|1100
1626167460000|2021-07-13 09:11:00|15815.2|15811.2|15816.9|15812.9|15816.9|15812.9|15815.2|15811.2|1350
1626167470000|2021-07-13 09:11:10|15816.8|15812.8|15814.7|15810.7|15816.9|15812.9|15814.7|15810.7|6500
1626167480000|2021-07-13 09:11:20|15814.3|15810.3|15814.6|15810.6|15815|15811|15814.3|15810.3|800
1626167490000|2021-07-13 09:11:30|15814.7|15810.7|15814.9|15810.9|15815|15811|15814.5|15810.5|4600
1626167500000|2021-07-13 09:11:40|15815.1|15811.1|15814.6|15810.6|15815.1|15811.1|15814.6|15810.6|400
1626167510000|2021-07-13 09:11:50|15814.7|15810.7|15815.2|15811.2|15815.9|15811.9|15814.7|15810.7|1000
1626167520000|2021-07-13 09:12:00|15814.6|15810.6|15814.6|15810.6|15815|15811|15814.5|15810.5|1250
1626167530000|2021-07-13 09:12:10|15814.5|15810.5|15814.7|15810.7|15814.7|15810.7|15814.5|15810.5|750
1626167540000|2021-07-13 09:12:20|15816|15812|15817|15813|15817.1|15813.1|15815.5|15811.5|8250
1626167550000|2021-07-13 09:12:30|15816.6|15812.6|15816.6|15812.6|15816.7|15812.7|15816.5|15812.5|6150
1626167560000|2021-07-13 09:12:40|15816.4|15812.4|15816.2|15812.2|15816.5|15812.5|15816|15812|9400
1626167570000|2021-07-13 09:12:50|15816.1|15812.1|15817.2|15813.2|15817.2|15813.2|15816.1|15812.1|6150
1626167580000|2021-07-13 09:13:00|15817.5|15813.5|15818.4|15814.4|15818.5|15814.5|15816|15812|7600
1626167590000|2021-07-13 09:13:10|15818.2|15814.2|15818.5|15814.5|15818.5|15814.5|15817.5|15813.5|750
1626167600000|2021-07-13 09:13:20|15818.3|15814.3|15817.8|15813.8|15818.3|15814.3|15817.1|15813.1|4800
1626167610000|2021-07-13 09:13:30|15818.1|15814.1|15818|15814|15819.1|15815.1|15818|15814|1750
1626167620000|2021-07-13 09:13:40|15818.6|15814.6|15819.3|15815.3|15820.4|15816.4|15818.1|15814.1|3250
1626167630000|2021-07-13 09:13:50|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|2250
1626167640000|2021-07-13 09:14:00|15819.4|15815.4|15818.6|15814.6|15819.4|15815.4|15818.4|15814.4|6400
1626167650000|2021-07-13 09:14:10|15818.8|15814.8|15819.4|15815.4|15819.5|15815.5|15818.8|15814.8|100
1626167660000|2021-07-13 09:14:20|15819.5|15815.5|15817|15813|15820.2|15816.2|15817|15813|5350
1626167670000|2021-07-13 09:14:30|15817.2|15813.2|15815.7|15811.7|15817.2|15813.2|15815.7|15811.7|1150
1626167680000|2021-07-13 09:14:40|15816|15812|15816.9|15812.9|15816.9|15812.9|15816|15812|950
1626167690000|2021-07-13 09:14:50|15817.7|15813.7|15816.5|15812.5|15817.7|15813.7|15816.5|15812.5|1700
1626167700000|2021-07-13 09:15:00|15816.4|15812.4|15814.7|15810.7|15816.4|15812.4|15814.6|15810.6|4800
1626167710000|2021-07-13 09:15:10|15814.6|15810.6|15813.7|15809.7|15814.6|15810.6|15813.7|15809.7|4800
1626167720000|2021-07-13 09:15:20|15813.5|15809.5|15813.1|15809.1|15813.8|15809.8|15813|15809|1250
1626167730000|2021-07-13 09:15:30|15813.5|15809.5|15814.9|15810.9|15814.9|15810.9|15813.4|15809.4|6250
1626167740000|2021-07-13 09:15:40|15815|15811|15815.1|15811.1|15815.1|15811.1|15815|15811|6450
1626167750000|2021-07-13 09:15:50|15814.9|15810.9|15817.3|15813.3|15817.4|15813.4|15814.9|15810.9|2450
1626167760000|2021-07-13 09:16:00|15817.4|15813.4|15818.8|15814.8|15818.8|15814.8|15817.4|15813.4|8400
1626167770000|2021-07-13 09:16:10|15819.1|15815.1|15819.6|15815.6|15819.6|15815.6|15819.1|15815.1|1000
1626167780000|2021-07-13 09:16:20|15819.7|15815.7|15821.5|15817.5|15821.5|15817.5|15819.7|15815.7|1250
1626167790000|2021-07-13 09:16:30|15821.7|15817.7|15822.2|15818.2|15822.9|15818.9|15821.7|15817.7|3750
1626167800000|2021-07-13 09:16:40|15821.9|15817.9|15820.9|15816.9|15821.9|15817.9|15820.4|15816.4|1950
1626167810000|2021-07-13 09:16:50|15821.5|15817.5|15822.5|15818.5|15822.5|15818.5|15820.4|15816.4|1450
1626167820000|2021-07-13 09:17:00|15822.4|15818.4|15821.9|15817.9|15822.4|15818.4|15821|15817|300
1626167830000|2021-07-13 09:17:10|15823.1|15819.1|15824.7|15820.7|15824.7|15820.7|15823.1|15819.1|4300
1626167840000|2021-07-13 09:17:20|15824.5|15820.5|15822.8|15818.8|15824.8|15820.8|15822.3|15818.3|1950
1626167850000|2021-07-13 09:17:30|15822.7|15818.7|15824.3|15820.3|15824.4|15820.4|15822.7|15818.7|2450
1626167860000|2021-07-13 09:17:40|15823.9|15819.9|15823.7|15819.7|15823.9|15819.9|15823.7|15819.7|1650
1626167870000|2021-07-13 09:17:50|15824.6|15820.6|15823.5|15819.5|15824.7|15820.7|15823.4|15819.4|3000
1626167880000|2021-07-13 09:18:00|15823.3|15819.3|15822.6|15818.6|15823.3|15819.3|15822.4|15818.4|3500
1626167890000|2021-07-13 09:18:10|15823.1|15819.1|15823.7|15819.7|15824.1|15820.1|15823.1|15819.1|1550
1626167900000|2021-07-13 09:18:20|15824|15820|15824.5|15820.5|15824.9|15820.9|15823.8|15819.8|1400
1626167910000|2021-07-13 09:18:30|15825.3|15821.3|15825.1|15821.1|15825.3|15821.3|15824.8|15820.8|450
1626167920000|2021-07-13 09:18:40|15825|15821|15824.5|15820.5|15825|15821|15824.4|15820.4|300
1626167930000|2021-07-13 09:18:50|||||||||500
1626167940000|2021-07-13 09:19:00|15824.7|15820.7|15824.9|15820.9|15824.9|15820.9|15824.3|15820.3|3250
1626167950000|2021-07-13 09:19:10|15824.8|15820.8|15824.9|15820.9|15824.9|15820.9|15824.4|15820.4|4600
1626167960000|2021-07-13 09:19:20|15824.4|15820.4|15822.8|15818.8|15824.4|15820.4|15822.7|15818.7|3050
1626167970000|2021-07-13 09:19:30|15822.7|15818.7|15824.1|15820.1|15824.1|15820.1|15822.3|15818.3|1850
1626167980000|2021-07-13 09:19:40|15824.5|15820.5|15824.7|15820.7|15824.7|15820.7|15824.5|15820.5|350
1626167990000|2021-07-13 09:19:50|15824.6|15820.6|15824.7|15820.7|15824.7|15820.7|15823.7|15819.7|1700
1626168000000|2021-07-13 09:20:00|15824.6|15820.6|15824.6|15820.6|15824.6|15820.6|15823.9|15819.9|1300
1626168010000|2021-07-13 09:20:10|15824.7|15820.7|15824.9|15820.9|15824.9|15820.9|15824.2|15820.2|2050
1626168020000|2021-07-13 09:20:20|15824.5|15820.5|15822.9|15818.9|15824.5|15820.5|15822.8|15818.8|400
1626168030000|2021-07-13 09:20:30|15821.9|15817.9|15820.7|15816.7|15822.6|15818.6|15820.4|15816.4|1850
1626168040000|2021-07-13 09:20:40|15820.3|15816.3|15822.4|15818.4|15822.5|15818.5|15820|15816|1200
1626168050000|2021-07-13 09:20:50|15821.7|15817.7|15822.9|15818.9|15822.9|15818.9|15821.5|15817.5|2350
1626168060000|2021-07-13 09:21:00|15822.8|15818.8|15823.5|15819.5|15823.5|15819.5|15822.5|15818.5|850
1626168070000|2021-07-13 09:21:10|15824.4|15820.4|15824|15820|15824.4|15820.4|15823.8|15819.8|5300
1626168080000|2021-07-13 09:21:20|15824.4|15820.4|15823.4|15819.4|15824.4|15820.4|15823.1|15819.1|2800
1626168090000|2021-07-13 09:21:30|15823.3|15819.3|15822.8|15818.8|15823.9|15819.9|15822.8|15818.8|1800
1626168100000|2021-07-13 09:21:40|15822|15818|15823|15819|15823.3|15819.3|15821.9|15817.9|1750
1626168110000|2021-07-13 09:21:50|15822.1|15818.1|15822.4|15818.4|15822.4|15818.4|15822.1|15818.1|400
1626168120000|2021-07-13 09:22:00|15822.9|15818.9|15822.8|15818.8|15823.2|15819.2|15822.6|15818.6|800
1626168130000|2021-07-13 09:22:10|15822.1|15818.1|15823.5|15819.5|15823.8|15819.8|15821.9|15817.9|950
1626168140000|2021-07-13 09:22:20|15823.4|15819.4|15823.1|15819.1|15823.4|15819.4|15823.1|15819.1|150
1626168150000|2021-07-13 09:22:30|15822.5|15818.5|15822.4|15818.4|15822.5|15818.5|15821.3|15817.3|2900
1626168160000|2021-07-13 09:22:40|15821.7|15817.7|15822.4|15818.4|15822.4|15818.4|15821.4|15817.4|2200
1626168170000|2021-07-13 09:22:50|15821.9|15817.9|15821.8|15817.8|15821.9|15817.9|15821.1|15817.1|1000
1626168180000|2021-07-13 09:23:00|15821.4|15817.4|15821.4|15817.4|15821.7|15817.7|15821|15817|950
1626168190000|2021-07-13 09:23:10|15821.7|15817.7|15821.9|15817.9|15822.4|15818.4|15821.7|15817.7|950
1626168200000|2021-07-13 09:23:20|15821.6|15817.6|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|250
1626168210000|2021-07-13 09:23:30|15821.9|15817.9|15821.3|15817.3|15822.1|15818.1|15821.3|15817.3|100
1626168220000|2021-07-13 09:23:40|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15820.7|15816.7|1650
1626168230000|2021-07-13 09:23:50|15821.4|15817.4|15820.9|15816.9|15821.8|15817.8|15820.9|15816.9|1050
1626168240000|2021-07-13 09:24:00|15820.7|15816.7|15820.4|15816.4|15820.7|15816.7|15820.4|15816.4|800
1626168250000|2021-07-13 09:24:10|15820.9|15816.9|15821.7|15817.7|15821.7|15817.7|15820.7|15816.7|950
1626168260000|2021-07-13 09:24:20|15821.8|15817.8|15820.8|15816.8|15822.2|15818.2|15820.8|15816.8|950
1626168270000|2021-07-13 09:24:30|15820.7|15816.7|15821.4|15817.4|15821.4|15817.4|15820.5|15816.5|400
1626168280000|2021-07-13 09:24:40|15821.8|15817.8|15821.8|15817.8|15822|15818|15821.6|15817.6|1150
1626168290000|2021-07-13 09:24:50|15821.9|15817.9|15821.9|15817.9|15822.3|15818.3|15820.8|15816.8|900
1626168300000|2021-07-13 09:25:00|15822|15818|15822.6|15818.6|15822.9|15818.9|15822|15818|600
1626168310000|2021-07-13 09:25:10|15822.7|15818.7|15823|15819|15823.2|15819.2|15822.7|15818.7|150
1626168320000|2021-07-13 09:25:20|15822.7|15818.7|15821.7|15817.7|15823.2|15819.2|15821.6|15817.6|1800
1626168330000|2021-07-13 09:25:30|15821.9|15817.9|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|750
1626168340000|2021-07-13 09:25:40|15821.7|15817.7|15822.8|15818.8|15823.1|15819.1|15821.7|15817.7|1050
1626168350000|2021-07-13 09:25:50|15822.1|15818.1|15822.7|15818.7|15822.7|15818.7|15821.8|15817.8|150
1626168360000|2021-07-13 09:26:00|15822.6|15818.6|15823.3|15819.3|15823.7|15819.7|15822.6|15818.6|2250
1626168370000|2021-07-13 09:26:10|15823.2|15819.2|15824.2|15820.2|15824.2|15820.2|15823.2|15819.2|1500
1626168380000|2021-07-13 09:26:20|15824.7|15820.7|15824.9|15820.9|15825.8|15821.8|15824.7|15820.7|2250
1626168390000|2021-07-13 09:26:30|15824.4|15820.4|15822.9|15818.9|15825.3|15821.3|15822.9|15818.9|1700
1626168400000|2021-07-13 09:26:40|15823.1|15819.1|15823.6|15819.6|15824|15820|15822.8|15818.8|1200
1626168410000|2021-07-13 09:26:50|15823.4|15819.4|15824.6|15820.6|15824.6|15820.6|15823.4|15819.4|1200
1626168420000|2021-07-13 09:27:00|15824.7|15820.7|15823.8|15819.8|15825.1|15821.1|15823.6|15819.6|1900
1626168430000|2021-07-13 09:27:10|15824.1|15820.1|15822.8|15818.8|15824.4|15820.4|15822.8|15818.8|2300
1626168440000|2021-07-13 09:27:20|15822.6|15818.6|15822.3|15818.3|15822.6|15818.6|15822.3|15818.3|900
1626168450000|2021-07-13 09:27:30|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15822.9|15818.9|1700
1626168460000|2021-07-13 09:27:40|15822.9|15818.9|15823|15819|15823.2|15819.2|15822.9|15818.9|1150
1626168470000|2021-07-13 09:27:50|15823.1|15819.1|15822.9|15818.9|15823.3|15819.3|15822.9|15818.9|700
1626168480000|2021-07-13 09:28:00|15823.3|15819.3|15822.6|15818.6|15823.3|15819.3|15822.6|15818.6|3600
1626168490000|2021-07-13 09:28:10|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.8|15818.8|400
1626168500000|2021-07-13 09:28:20|15823|15819|15824.1|15820.1|15824.2|15820.2|15823|15819|1700
1626168510000|2021-07-13 09:28:30|15824.2|15820.2|15824.1|15820.1|15824.7|15820.7|15823.7|15819.7|3300
1626168520000|2021-07-13 09:28:40|15823.3|15819.3|15823.1|15819.1|15823.3|15819.3|15822.6|15818.6|1650
1626168530000|2021-07-13 09:28:50|15823|15819|15821.8|15817.8|15823|15819|15821.8|15817.8|500
1626168540000|2021-07-13 09:29:00|15821.7|15817.7|15821.8|15817.8|15822.6|15818.6|15821.6|15817.6|4600
1626168550000|2021-07-13 09:29:10|15822.4|15818.4|15823|15819|15823|15819|15822.4|15818.4|1500
1626168560000|2021-07-13 09:29:20|15822.7|15818.7|15822|15818|15822.9|15818.9|15822|15818|3200
1626168570000|2021-07-13 09:29:30|15820|15816|15819.3|15815.3|15820.4|15816.4|15819.2|15815.2|4400
1626168580000|2021-07-13 09:29:40|15820.6|15816.6|15820.2|15816.2|15822|15818|15820.2|15816.2|5450
1626168590000|2021-07-13 09:29:50|15819.6|15815.6|15819.6|15815.6|15819.8|15815.8|15818.8|15814.8|3000
1626168600000|2021-07-13 09:30:00|15819.3|15815.3|15820.7|15816.7|15821|15817|15819.3|15815.3|2300
1626168610000|2021-07-13 09:30:10|15820.3|15816.3|15823.5|15819.5|15823.5|15819.5|15820.2|15816.2|3850
1626168620000|2021-07-13 09:30:20|15823.3|15819.3|15830|15826|15830|15826|15823|15819|41900
1626168630000|2021-07-13 09:30:30|15831.1|15827.1|15834.7|15830.7|15834.7|15830.7|15831.1|15827.1|19550
1626168640000|2021-07-13 09:30:40|15836.7|15832.7|15834.3|15830.3|15836.7|15832.7|15834.3|15830.3|27500
1626168650000|2021-07-13 09:30:50|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15831.6|15827.6|4800
1626168660000|2021-07-13 09:31:00|15833.7|15829.7|15832.2|15828.2|15834|15830|15832.2|15828.2|4200
1626168670000|2021-07-13 09:31:10|15831.6|15827.6|15835|15831|15835|15831|15831.2|15827.2|7050
1626168680000|2021-07-13 09:31:20|15834.4|15830.4|15832.2|15828.2|15834.5|15830.5|15832.2|15828.2|5750
1626168690000|2021-07-13 09:31:30|15832.4|15828.4|15831.2|15827.2|15832.8|15828.8|15831.2|15827.2|4200
1626168700000|2021-07-13 09:31:40|15831|15827|15828.5|15824.5|15831|15827|15828.5|15824.5|5300
1626168710000|2021-07-13 09:31:50|15828.6|15824.6|15828.8|15824.8|15830|15826|15828.6|15824.6|4000
1626168720000|2021-07-13 09:32:00|15829.4|15825.4|15827.4|15823.4|15829.4|15825.4|15827.4|15823.4|1200
1626168730000|2021-07-13 09:32:10|15827.2|15823.2|15825.4|15821.4|15827.2|15823.2|15825.3|15821.3|1750
1626168740000|2021-07-13 09:32:20|15826.2|15822.2|15826.7|15822.7|15826.8|15822.8|15825.2|15821.2|2650
1626168750000|2021-07-13 09:32:30|15827.5|15823.5|15829|15825|15829|15825|15827.5|15823.5|4800
1626168760000|2021-07-13 09:32:40|15829.5|15825.5|15824.9|15820.9|15829.5|15825.5|15824.9|15820.9|6450
1626168770000|2021-07-13 09:32:50|15824.2|15820.2|15826.8|15822.8|15826.8|15822.8|15824.1|15820.1|2100
1626168780000|2021-07-13 09:33:00|15827.4|15823.4|15826.3|15822.3|15828.5|15824.5|15826.2|15822.2|3200
1626168790000|2021-07-13 09:33:10|15826.4|15822.4|15828.5|15824.5|15828.6|15824.6|15826.2|15822.2|2200
1626168800000|2021-07-13 09:33:20|15828.7|15824.7|15826.7|15822.7|15828.7|15824.7|15826.5|15822.5|3450
1626168810000|2021-07-13 09:33:30|15827.1|15823.1|15827.5|15823.5|15828|15824|15827.1|15823.1|1450
1626168820000|2021-07-13 09:33:40|15827.2|15823.2|15827.6|15823.6|15827.6|15823.6|15827.2|15823.2|900
1626168830000|2021-07-13 09:33:50|15827.9|15823.9|15829.9|15825.9|15830|15826|15827.9|15823.9|1850
1626168840000|2021-07-13 09:34:00|15829.3|15825.3|15827.8|15823.8|15829.3|15825.3|15827.8|15823.8|5750
1626168850000|2021-07-13 09:34:10|15827.5|15823.5|15827.1|15823.1|15827.7|15823.7|15827.1|15823.1|1200
1626168860000|2021-07-13 09:34:20|15827.2|15823.2|15826.6|15822.6|15827.9|15823.9|15826.6|15822.6|1700
1626168870000|2021-07-13 09:34:30|15826.7|15822.7|15827|15823|15827|15823|15825.9|15821.9|2750
1626168880000|2021-07-13 09:34:40|15829|15825|15827.5|15823.5|15829.1|15825.1|15827.3|15823.3|4450
1626168890000|2021-07-13 09:34:50|15827.9|15823.9|15827|15823|15827.9|15823.9|15825.9|15821.9|1350
1626168900000|2021-07-13 09:35:00|15826.9|15822.9|15825.6|15821.6|15826.9|15822.9|15825.6|15821.6|2000
1626168910000|2021-07-13 09:35:10|15825.3|15821.3|15825|15821|15825.3|15821.3|15824.8|15820.8|2400
1626168920000|2021-07-13 09:35:20|15824.7|15820.7|15824.5|15820.5|15825.6|15821.6|15824.5|15820.5|1950
1626168930000|2021-07-13 09:35:30|15824.9|15820.9|15826.2|15822.2|15826.5|15822.5|15824|15820|2200
1626168940000|2021-07-13 09:35:40|15826|15822|15826.9|15822.9|15827|15823|15826|15822|2500
1626168950000|2021-07-13 09:35:50|15827.7|15823.7|15827.6|15823.6|15827.7|15823.7|15827.1|15823.1|1050
1626168960000|2021-07-13 09:36:00|15827.8|15823.8|15828.6|15824.6|15828.6|15824.6|15827.4|15823.4|2850
1626168970000|2021-07-13 09:36:10|15828.7|15824.7|15828.9|15824.9|15828.9|15824.9|15828.7|15824.7|900
1626168980000|2021-07-13 09:36:20|15829.5|15825.5|15830.9|15826.9|15830.9|15826.9|15829.2|15825.2|2650
1626168990000|2021-07-13 09:36:30|15831.2|15827.2|15830.1|15826.1|15831.4|15827.4|15830.1|15826.1|800
1626169000000|2021-07-13 09:36:40|15830.4|15826.4|15831.7|15827.7|15831.7|15827.7|15830.4|15826.4|1050
1626169010000|2021-07-13 09:36:50|15831.8|15827.8|15832.2|15828.2|15832.3|15828.3|15831.7|15827.7|1300
1626169020000|2021-07-13 09:37:00|15831.8|15827.8|15832|15828|15832.5|15828.5|15831.7|15827.7|1200
1626169030000|2021-07-13 09:37:10|15832.1|15828.1|15831.6|15827.6|15832.1|15828.1|15831.5|15827.5|1250
1626169040000|2021-07-13 09:37:20|15831.2|15827.2|15830.9|15826.9|15831.2|15827.2|15830.8|15826.8|1750
1626169050000|2021-07-13 09:37:30|15831|15827|15831.7|15827.7|15832.2|15828.2|15831|15827|1600
1626169060000|2021-07-13 09:37:40|15832|15828|15832.6|15828.6|15832.6|15828.6|15832|15828|2250
1626169070000|2021-07-13 09:37:50|15832|15828|15832.2|15828.2|15832.3|15828.3|15831.7|15827.7|2800
1626169080000|2021-07-13 09:38:00|15832.1|15828.1|15830|15826|15832.1|15828.1|15830|15826|2200
1626169090000|2021-07-13 09:38:10|15830.3|15826.3|15830|15826|15830.3|15826.3|15829.7|15825.7|1450
1626169100000|2021-07-13 09:38:20|15830.1|15826.1|15830.3|15826.3|15830.3|15826.3|15829.5|15825.5|2400
1626169110000|2021-07-13 09:38:30|15830.9|15826.9|15830.4|15826.4|15830.9|15826.9|15830.3|15826.3|2150
1626169120000|2021-07-13 09:38:40|15830.6|15826.6|15831.6|15827.6|15831.7|15827.7|15830.6|15826.6|1150
1626169130000|2021-07-13 09:38:50|15832.1|15828.1|15831.8|15827.8|15832.2|15828.2|15831.7|15827.7|1450
1626169140000|2021-07-13 09:39:00|15831.6|15827.6|15830.7|15826.7|15831.7|15827.7|15830.6|15826.6|2750
1626169150000|2021-07-13 09:39:10|15830.8|15826.8|15830.4|15826.4|15831.8|15827.8|15830.2|15826.2|8050
1626169160000|2021-07-13 09:39:20|15830.3|15826.3|15831.3|15827.3|15831.6|15827.6|15830.3|15826.3|2000
1626169170000|2021-07-13 09:39:30|15831.5|15827.5|15831.8|15827.8|15832.2|15828.2|15831|15827|1200
1626169180000|2021-07-13 09:39:40|15831.7|15827.7|15832|15828|15832.1|15828.1|15831.6|15827.6|1650
1626169190000|2021-07-13 09:39:50|15832.1|15828.1|15832.1|15828.1|15832.1|15828.1|15831.7|15827.7|4350
1626169200000|2021-07-13 09:40:00|15832|15828|15832|15828|15832.1|15828.1|15831.5|15827.5|2750
1626169210000|2021-07-13 09:40:10|15832.1|15828.1|15832.3|15828.3|15832.3|15828.3|15831.9|15827.9|5350
1626169220000|2021-07-13 09:40:20|15832.1|15828.1|15832.7|15828.7|15832.8|15828.8|15832.1|15828.1|3450
1626169230000|2021-07-13 09:40:30|15832.9|15828.9|15833.4|15829.4|15833.8|15829.8|15832.9|15828.9|8400
1626169240000|2021-07-13 09:40:40|15833.5|15829.5|15835.3|15831.3|15835.3|15831.3|15833.2|15829.2|7650
1626169250000|2021-07-13 09:40:50|15835.5|15831.5|15835.9|15831.9|15835.9|15831.9|15835.2|15831.2|3050
1626169260000|2021-07-13 09:41:00|15835|15831|15835.6|15831.6|15835.6|15831.6|15835|15831|5750
1626169270000|2021-07-13 09:41:10|15836.5|15832.5|15837.1|15833.1|15837.7|15833.7|15835.9|15831.9|4550
1626169280000|2021-07-13 09:41:20|15837|15833|15837.9|15833.9|15837.9|15833.9|15837|15833|5200
1626169290000|2021-07-13 09:41:30|15837.6|15833.6|15837.5|15833.5|15837.7|15833.7|15837.4|15833.4|5400
1626169300000|2021-07-13 09:41:40|15836.7|15832.7|15837.7|15833.7|15837.7|15833.7|15836.7|15832.7|5900
1626169310000|2021-07-13 09:41:50|15837.2|15833.2|15837.7|15833.7|15837.7|15833.7|15836.6|15832.6|2200
1626169320000|2021-07-13 09:42:00|15838.4|15834.4|15839|15835|15839.1|15835.1|15838.4|15834.4|6450
1626169330000|2021-07-13 09:42:10|15839.1|15835.1|15839|15835|15839.1|15835.1|15839|15835|8850
1626169340000|2021-07-13 09:42:20|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|15839.1|15835.1|5050
1626169350000|2021-07-13 09:42:30|||||||||9600
1626169360000|2021-07-13 09:42:40|15839.2|15835.2|15839.6|15835.6|15839.9|15835.9|15839.2|15835.2|16400
1626169370000|2021-07-13 09:42:50|15839.7|15835.7|15839.7|15835.7|15839.8|15835.8|15839.7|15835.7|7500
1626169380000|2021-07-13 09:43:00|15839|15835|15839.2|15835.2|15839.2|15835.2|15839|15835|5850
1626169390000|2021-07-13 09:43:10|15838.4|15834.4|15838.4|15834.4|15838.5|15834.5|15838|15834|4200
1626169400000|2021-07-13 09:43:20|15838.5|15834.5|15838.1|15834.1|15838.5|15834.5|15837.8|15833.8|4100
1626169410000|2021-07-13 09:43:30|15838.2|15834.2|15837.3|15833.3|15838.3|15834.3|15836.8|15832.8|4000
1626169420000|2021-07-13 09:43:40|15837.2|15833.2|15838.6|15834.6|15839.1|15835.1|15837.2|15833.2|6950
1626169430000|2021-07-13 09:43:50|15838.5|15834.5|15839.4|15835.4|15839.4|15835.4|15838.1|15834.1|2700
1626169440000|2021-07-13 09:44:00|15838.9|15834.9|15839.8|15835.8|15839.8|15835.8|15838.6|15834.6|11750
1626169450000|2021-07-13 09:44:10|15839.9|15835.9|15838.9|15834.9|15839.9|15835.9|15838.7|15834.7|7350
1626169460000|2021-07-13 09:44:20|15839.1|15835.1|15839|15835|15839.1|15835.1|15838.6|15834.6|10300
1626169470000|2021-07-13 09:44:30|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15837.9|15833.9|9500
1626169480000|2021-07-13 09:44:40|15838.5|15834.5|15838.6|15834.6|15839.5|15835.5|15838.5|15834.5|3500
1626169490000|2021-07-13 09:44:50|15838.8|15834.8|15839.2|15835.2|15839.2|15835.2|15838.3|15834.3|6000
1626169500000|2021-07-13 09:45:00|15839.1|15835.1|15839.1|15835.1|15839.2|15835.2|15838|15834|4800
1626169510000|2021-07-13 09:45:10|15839.2|15835.2|15839.2|15835.2|15839.8|15835.8|15839|15835|7100
1626169520000|2021-07-13 09:45:20|15838.9|15834.9|15839.2|15835.2|15839.4|15835.4|15838.9|15834.9|4600
1626169530000|2021-07-13 09:45:30|15838.9|15834.9|15837.8|15833.8|15838.9|15834.9|15837.7|15833.7|5800
1626169540000|2021-07-13 09:45:40|15837.5|15833.5|15837.3|15833.3|15837.5|15833.5|15837.3|15833.3|5650
1626169550000|2021-07-13 09:45:50|15837.4|15833.4|15837.3|15833.3|15837.4|15833.4|15837.3|15833.3|4600
1626169560000|2021-07-13 09:46:00|15837.4|15833.4|15836.4|15832.4|15837.4|15833.4|15836.4|15832.4|12500
1626169570000|2021-07-13 09:46:10|15836.3|15832.3|15836.9|15832.9|15836.9|15832.9|15836|15832|2400
1626169580000|2021-07-13 09:46:20|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.6|15832.6|2500
1626169590000|2021-07-13 09:46:30|15837.4|15833.4|15837.2|15833.2|15837.4|15833.4|15837|15833|1900
1626169600000|2021-07-13 09:46:40|15837.5|15833.5|15837.6|15833.6|15837.6|15833.6|15837.4|15833.4|2850
1626169610000|2021-07-13 09:46:50|15837.7|15833.7|15837.7|15833.7|15837.8|15833.8|15837.7|15833.7|1800
1626169620000|2021-07-13 09:47:00|15838.4|15834.4|15837.5|15833.5|15838.5|15834.5|15837.5|15833.5|4450
1626169630000|2021-07-13 09:47:10|15837.6|15833.6|15837.5|15833.5|15837.8|15833.8|15837.4|15833.4|5100
1626169640000|2021-07-13 09:47:20|15836.9|15832.9|15836|15832|15836.9|15832.9|15836|15832|9550
1626169650000|2021-07-13 09:47:30|15837|15833|15836.7|15832.7|15837|15833|15835.7|15831.7|5750
1626169660000|2021-07-13 09:47:40|15836.4|15832.4|15836.2|15832.2|15836.5|15832.5|15836.2|15832.2|5550
1626169670000|2021-07-13 09:47:50|15836.5|15832.5|15836.7|15832.7|15836.7|15832.7|15836.2|15832.2|3750
1626169680000|2021-07-13 09:48:00|15836.5|15832.5|15836.5|15832.5|15836.5|15832.5|15835.9|15831.9|4450
1626169690000|2021-07-13 09:48:10|15837.1|15833.1|15837.5|15833.5|15837.5|15833.5|15837.1|15833.1|950
1626169700000|2021-07-13 09:48:20|15837.7|15833.7|15838.6|15834.6|15838.6|15834.6|15837.4|15833.4|4850
1626169710000|2021-07-13 09:48:30|15838.7|15834.7|15838.5|15834.5|15839.1|15835.1|15838.5|15834.5|2900
1626169720000|2021-07-13 09:48:40|15838.7|15834.7|15838.5|15834.5|15838.7|15834.7|15838.5|15834.5|3050
1626169730000|2021-07-13 09:48:50|15838.4|15834.4|15837|15833|15838.9|15834.9|15837|15833|24050
1626169740000|2021-07-13 09:49:00|15836.9|15832.9|15837.7|15833.7|15838|15834|15836.9|15832.9|2600
1626169750000|2021-07-13 09:49:10|15837.1|15833.1|15836.5|15832.5|15837.1|15833.1|15836.4|15832.4|2400
1626169760000|2021-07-13 09:49:20|15836.6|15832.6|15837|15833|15837.6|15833.6|15836.5|15832.5|5400
1626169770000|2021-07-13 09:49:30|15836.7|15832.7|15836.5|15832.5|15837|15833|15835.8|15831.8|4050
1626169780000|2021-07-13 09:49:40|15836.4|15832.4|15836.2|15832.2|15836.4|15832.4|15835.8|15831.8|6100
1626169790000|2021-07-13 09:49:50|15836.4|15832.4|15836.7|15832.7|15836.7|15832.7|15836|15832|4400
1626169800000|2021-07-13 09:50:00|15836.5|15832.5|15834.5|15830.5|15836.9|15832.9|15834.4|15830.4|10000
1626169810000|2021-07-13 09:50:10|15834.4|15830.4|15834.2|15830.2|15834.4|15830.4|15833.9|15829.9|4800
1626169820000|2021-07-13 09:50:20|15833.7|15829.7|15832.9|15828.9|15833.7|15829.7|15832.9|15828.9|1800
1626169830000|2021-07-13 09:50:30|15833.1|15829.1|15831.5|15827.5|15833.1|15829.1|15831.3|15827.3|4000
1626169840000|2021-07-13 09:50:40|15831.8|15827.8|15832.3|15828.3|15832.3|15828.3|15831.5|15827.5|14950
1626169850000|2021-07-13 09:50:50|15831.7|15827.7|15831.7|15827.7|15831.8|15827.8|15830.5|15826.5|3000
1626169860000|2021-07-13 09:51:00|15831.9|15827.9|15833.2|15829.2|15833.2|15829.2|15831.2|15827.2|8050
1626169870000|2021-07-13 09:51:10|15833.5|15829.5|15832.9|15828.9|15834.4|15830.4|15832.8|15828.8|5950
1626169880000|2021-07-13 09:51:20|15833|15829|15831.4|15827.4|15833.7|15829.7|15831.2|15827.2|5600
1626169890000|2021-07-13 09:51:30|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15829.9|15825.9|4900
1626169900000|2021-07-13 09:51:40|15829.9|15825.9|15829.5|15825.5|15829.9|15825.9|15829.5|15825.5|3800
1626169910000|2021-07-13 09:51:50|15829.8|15825.8|15829.7|15825.7|15830.5|15826.5|15829.7|15825.7|8650
1626169920000|2021-07-13 09:52:00|15829.5|15825.5|15829.5|15825.5|15829.5|15825.5|15829.4|15825.4|9250
1626169930000|2021-07-13 09:52:10|15829.4|15825.4|15830|15826|15830|15826|15829.4|15825.4|3000
1626169940000|2021-07-13 09:52:20|15829.6|15825.6|15829.1|15825.1|15830.2|15826.2|15828.8|15824.8|4150
1626169950000|2021-07-13 09:52:30|15829.2|15825.2|15829.1|15825.1|15829.2|15825.2|15828.6|15824.6|12250
1626169960000|2021-07-13 09:52:40|15828.9|15824.9|15828.8|15824.8|15829.1|15825.1|15828.4|15824.4|4550
1626169970000|2021-07-13 09:52:50|15829.1|15825.1|15828.6|15824.6|15829.1|15825.1|15828.1|15824.1|4200
1626169980000|2021-07-13 09:53:00|15828.9|15824.9|15828.2|15824.2|15828.9|15824.9|15828.2|15824.2|6300
1626169990000|2021-07-13 09:53:10|15828.1|15824.1|15828.2|15824.2|15828.2|15824.2|15828.1|15824.1|3850
1626170000000|2021-07-13 09:53:20|15828.7|15824.7|15829|15825|15829|15825|15828.6|15824.6|4250
1626170010000|2021-07-13 09:53:30|15828.7|15824.7|15829.1|15825.1|15829.1|15825.1|15828.6|15824.6|2900
1626170020000|2021-07-13 09:53:40|15829.6|15825.6|15830|15826|15830.2|15826.2|15829.6|15825.6|2200
1626170030000|2021-07-13 09:53:50|15830.1|15826.1|15829.2|15825.2|15830.1|15826.1|15829.2|15825.2|1550
1626170040000|2021-07-13 09:54:00|15829.4|15825.4|15829.3|15825.3|15829.4|15825.4|15829.2|15825.2|1950
1626170050000|2021-07-13 09:54:10|15830.3|15826.3|15828.8|15824.8|15830.3|15826.3|15828.8|15824.8|6600
1626170060000|2021-07-13 09:54:20|15828.7|15824.7|15828.3|15824.3|15829.5|15825.5|15827.8|15823.8|13700
1626170070000|2021-07-13 09:54:30|15827.7|15823.7|15827.7|15823.7|15828.5|15824.5|15827.3|15823.3|3950
1626170080000|2021-07-13 09:54:40|15827.3|15823.3|15827.9|15823.9|15828|15824|15827.3|15823.3|4100
1626170090000|2021-07-13 09:54:50|15828.3|15824.3|15827|15823|15828.3|15824.3|15827|15823|2000
1626170100000|2021-07-13 09:55:00|15826.9|15822.9|15826.8|15822.8|15827|15823|15826.6|15822.6|10150
1626170110000|2021-07-13 09:55:10|15827.1|15823.1|15826.6|15822.6|15827.1|15823.1|15826.5|15822.5|4050
1626170120000|2021-07-13 09:55:20|15827|15823|15827.6|15823.6|15827.8|15823.8|15827|15823|2500
1626170130000|2021-07-13 09:55:30|15827.5|15823.5|15828.8|15824.8|15828.8|15824.8|15827.2|15823.2|6800
1626170140000|2021-07-13 09:55:40|15829|15825|15830|15826|15830|15826|15827.9|15823.9|5600
1626170150000|2021-07-13 09:55:50|15828.6|15824.6|15829.5|15825.5|15829.5|15825.5|15827.6|15823.6|4850
1626170160000|2021-07-13 09:56:00|15829.2|15825.2|15828.5|15824.5|15829.2|15825.2|15828.3|15824.3|2100
1626170170000|2021-07-13 09:56:10|15828.6|15824.6|15828.1|15824.1|15829.1|15825.1|15828|15824|1700
1626170180000|2021-07-13 09:56:20|15828.6|15824.6|15828.6|15824.6|15829.2|15825.2|15828.1|15824.1|2050
1626170190000|2021-07-13 09:56:30|15828.8|15824.8|15827.6|15823.6|15828.8|15824.8|15827.4|15823.4|3150
1626170200000|2021-07-13 09:56:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.7|15824.7|1050
1626170210000|2021-07-13 09:56:50|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|15828.1|15824.1|3650
1626170220000|2021-07-13 09:57:00|15828.6|15824.6|15827.8|15823.8|15828.8|15824.8|15827.8|15823.8|2800
1626170230000|2021-07-13 09:57:10|15828.1|15824.1|15828.2|15824.2|15828.2|15824.2|15827.9|15823.9|1650
1626170240000|2021-07-13 09:57:20|15828.8|15824.8|15829|15825|15829|15825|15828.8|15824.8|3400
1626170250000|2021-07-13 09:57:30|15829.5|15825.5|15829.3|15825.3|15829.7|15825.7|15829|15825|2400
1626170260000|2021-07-13 09:57:40|15829.7|15825.7|15829.7|15825.7|15829.9|15825.9|15828.7|15824.7|8450
1626170270000|2021-07-13 09:57:50|15829.5|15825.5|15829.8|15825.8|15830|15826|15828.7|15824.7|7300
1626170280000|2021-07-13 09:58:00|15829.4|15825.4|15827.2|15823.2|15829.4|15825.4|15827.2|15823.2|14900
1626170290000|2021-07-13 09:58:10|15827.1|15823.1|15828.7|15824.7|15828.7|15824.7|15827.1|15823.1|5150
1626170300000|2021-07-13 09:58:20|15828.2|15824.2|15830.4|15826.4|15830.4|15826.4|15828.2|15824.2|11650
1626170310000|2021-07-13 09:58:30|15830.7|15826.7|15829.4|15825.4|15830.7|15826.7|15829.4|15825.4|7600
1626170320000|2021-07-13 09:58:40|15829.7|15825.7|15830.3|15826.3|15830.3|15826.3|15829.7|15825.7|6250
1626170330000|2021-07-13 09:58:50|15830.8|15826.8|15830.5|15826.5|15830.8|15826.8|15830.5|15826.5|3550
1626170340000|2021-07-13 09:59:00|15831.1|15827.1|15830.6|15826.6|15831.1|15827.1|15830.6|15826.6|4150
1626170350000|2021-07-13 09:59:10|15830.5|15826.5|15831.5|15827.5|15831.5|15827.5|15830.5|15826.5|7600
1626170360000|2021-07-13 09:59:20|15831.2|15827.2|15832|15828|15832.3|15828.3|15831|15827|11550
1626170370000|2021-07-13 09:59:30|15831|15827|15832.9|15828.9|15832.9|15828.9|15831|15827|7900
1626170380000|2021-07-13 09:59:40|15832.3|15828.3|15832.5|15828.5|15832.7|15828.7|15832|15828|3400
1626170390000|2021-07-13 09:59:50|15831.5|15827.5|15832.2|15828.2|15832.5|15828.5|15831.5|15827.5|2700
1626170400000|2021-07-13 10:00:00|15833.2|15829.2|15831.9|15827.9|15833.7|15829.7|15831.4|15827.4|71
1626170410000|2021-07-13 10:00:10|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|6
1626170420000|2021-07-13 10:00:20|15831.9|15827.9|15832.9|15828.9|15833.2|15829.2|15831.9|15827.9|8
1626170430000|2021-07-13 10:00:30|15832.2|15828.2|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|9
1626170440000|2021-07-13 10:00:40|15832.4|15828.4|15833.7|15829.7|15833.7|15829.7|15832.4|15828.4|10
1626170450000|2021-07-13 10:00:50|15833.9|15829.9|15833.7|15829.7|15833.9|15829.9|15833.7|15829.7|3
1626170460000|2021-07-13 10:01:00|15833.9|15829.9|15833.4|15829.4|15833.9|15829.9|15833.2|15829.2|9
1626170470000|2021-07-13 10:01:10|15832.9|15828.9|15832.4|15828.4|15832.9|15828.9|15832.4|15828.4|5
1626170480000|2021-07-13 10:01:20|15832.7|15828.7|15833.4|15829.4|15833.4|15829.4|15832.7|15828.7|5
1626170490000|2021-07-13 10:01:30|15833.2|15829.2|15833.4|15829.4|15833.4|15829.4|15833.2|15829.2|2
1626170500000|2021-07-13 10:01:40|15833.7|15829.7|15833.4|15829.4|15833.7|15829.7|15833.2|15829.2|9
1626170510000|2021-07-13 10:01:50|15833.2|15829.2|15832.9|15828.9|15833.7|15829.7|15832.9|15828.9|9
1626170520000|2021-07-13 10:02:00|15832.7|15828.7|15832.4|15828.4|15832.7|15828.7|15832.4|15828.4|6
1626170530000|2021-07-13 10:02:10|15831.4|15827.4|15831.7|15827.7|15831.7|15827.7|15831.4|15827.4|6
1626170540000|2021-07-13 10:02:20|15831.9|15827.9|15831.4|15827.4|15831.9|15827.9|15831.2|15827.2|9
1626170550000|2021-07-13 10:02:30|15831.7|15827.7|15834.4|15830.4|15834.4|15830.4|15831.7|15827.7|28
1626170560000|2021-07-13 10:02:40|15834.2|15830.2|15835.4|15831.4|15835.4|15831.4|15833.9|15829.9|58
1626170570000|2021-07-13 10:02:50|15835.7|15831.7|15835.9|15831.9|15836.7|15832.7|15835.7|15831.7|71
1626170580000|2021-07-13 10:03:00|15835.7|15831.7|15834.7|15830.7|15835.9|15831.9|15834.7|15830.7|21
1626170590000|2021-07-13 10:03:10|15834.4|15830.4|15834.9|15830.9|15835.2|15831.2|15834.4|15830.4|3
1626170600000|2021-07-13 10:03:20|15835.2|15831.2|15834.2|15830.2|15835.2|15831.2|15834.2|15830.2|6
1626170610000|2021-07-13 10:03:30|15833.9|15829.9|15833.4|15829.4|15834.2|15830.2|15833.4|15829.4|9
1626170620000|2021-07-13 10:03:40|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|9
1626170630000|2021-07-13 10:03:50|15832.9|15828.9|15832.2|15828.2|15832.9|15828.9|15832.2|15828.2|11
1626170640000|2021-07-13 10:04:00|15831.9|15827.9|15832.9|15828.9|15833.4|15829.4|15830.7|15826.7|64
1626170650000|2021-07-13 10:04:10|15832.7|15828.7|15832.9|15828.9|15832.9|15828.9|15832.7|15828.7|11
1626170660000|2021-07-13 10:04:20|15833.4|15829.4|15833.2|15829.2|15833.9|15829.9|15833.2|15829.2|10
1626170670000|2021-07-13 10:04:30|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.4|15828.4|5
1626170680000|2021-07-13 10:04:40|15832.7|15828.7|15833.4|15829.4|15833.4|15829.4|15832.7|15828.7|3
1626170690000|2021-07-13 10:04:50|15833.2|15829.2|15835.2|15831.2|15835.2|15831.2|15833.2|15829.2|13
1626170700000|2021-07-13 10:05:00|15835.7|15831.7|15834.9|15830.9|15836.9|15832.9|15834.9|15830.9|11
1626170710000|2021-07-13 10:05:10|15835.4|15831.4|15835.7|15831.7|15835.7|15831.7|15835.4|15831.4|8
1626170730000|2021-07-13 10:05:30|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|3
1626170740000|2021-07-13 10:05:40|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|2
1626170750000|2021-07-13 10:05:50|15834.9|15830.9|15834.7|15830.7|15834.9|15830.9|15834.7|15830.7|0
1626170760000|2021-07-13 10:06:00|15834.9|15830.9|15835.2|15831.2|15835.4|15831.4|15834.7|15830.7|10
1626170780000|2021-07-13 10:06:20|||||||||1
1626170790000|2021-07-13 10:06:30|15834.7|15830.7|15834.4|15830.4|15834.7|15830.7|15834.4|15830.4|3
1626170800000|2021-07-13 10:06:40|15832.9|15828.9|15832.7|15828.7|15832.9|15828.9|15832.7|15828.7|22
1626170810000|2021-07-13 10:06:50|15832.4|15828.4|15831.2|15827.2|15832.4|15828.4|15831.2|15827.2|3
1626170820000|2021-07-13 10:07:00|15831.4|15827.4|15830.9|15826.9|15831.4|15827.4|15830.7|15826.7|4
1626170830000|2021-07-13 10:07:10|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|15831.7|15827.7|4
1626170840000|2021-07-13 10:07:20|15832.2|15828.2|15833.2|15829.2|15833.2|15829.2|15832.2|15828.2|1
1626170850000|2021-07-13 10:07:30|15832.9|15828.9|15834.2|15830.2|15834.2|15830.2|15832.9|15828.9|4
1626170860000|2021-07-13 10:07:40|15834.4|15830.4|15835.2|15831.2|15835.2|15831.2|15834.4|15830.4|0
1626170870000|2021-07-13 10:07:50|15835.7|15831.7|15835.4|15831.4|15835.7|15831.7|15835.4|15831.4|2
1626170880000|2021-07-13 10:08:00|15835.2|15831.2|15834.2|15830.2|15835.2|15831.2|15833.9|15829.9|9
1626170890000|2021-07-13 10:08:10|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|0
1626170900000|2021-07-13 10:08:20|15833.9|15829.9|15834.2|15830.2|15834.2|15830.2|15833.9|15829.9|1
1626170910000|2021-07-13 10:08:30|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|2
1626170920000|2021-07-13 10:08:40|15834.7|15830.7|15834.7|15830.7|15834.7|15830.7|15834.4|15830.4|0
1626170930000|2021-07-13 10:08:50|15834.9|15830.9|15835.7|15831.7|15835.7|15831.7|15834.9|15830.9|2
1626170940000|2021-07-13 10:09:00|15835.9|15831.9|15835.9|15831.9|15836.2|15832.2|15835.7|15831.7|1
1626170960000|2021-07-13 10:09:20|15836.2|15832.2|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|1
1626170970000|2021-07-13 10:09:30|15836.7|15832.7|15837.9|15833.9|15837.9|15833.9|15836.7|15832.7|3
1626170980000|2021-07-13 10:09:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15837.9|15833.9|4
1626170990000|2021-07-13 10:09:50|15837.9|15833.9|15838.2|15834.2|15838.4|15834.4|15837.9|15833.9|4
1626171000000|2021-07-13 10:10:00|15844.5|15826.5|15845.2|15827.2|15845.8|15827.8|15844.5|15826.5|5958649
1626171010000|2021-07-13 10:10:10|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.5|15826.5|0
1626171020000|2021-07-13 10:10:20|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.8|15826.8|0
1626171030000|2021-07-13 10:10:30|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.5|15826.5|0
1626171040000|2021-07-13 10:10:40|15844.8|15826.8|15844.5|15826.5|15845.2|15827.2|15844.5|15826.5|0
1626171070000|2021-07-13 10:11:10|15844.8|15826.8|15844.5|15826.5|15845.2|15827.2|15844.5|15826.5|0
1626171090000|2021-07-13 10:11:30|15844.2|15826.2|15843.9|15825.9|15844.5|15826.5|15843.9|15825.9|0
1626171100000|2021-07-13 10:11:40|15844.2|15826.2|15844.5|15826.5|15844.5|15826.5|15844.2|15826.2|0
1626171110000|2021-07-13 10:11:50|15844.2|15826.2|15843.9|15825.9|15844.5|15826.5|15843.9|15825.9|0
1626171120000|2021-07-13 10:12:00|15844.2|15826.2|15845.2|15827.2|15845.2|15827.2|15844.2|15826.2|0
1626171130000|2021-07-13 10:12:10|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|0
1626171170000|2021-07-13 10:12:50|15844.2|15826.2|15843.9|15825.9|15844.2|15826.2|15843.9|15825.9|0
1626171180000|2021-07-13 10:13:00|15842.9|15824.9|15843.3|15825.3|15843.3|15825.3|15842.9|15824.9|0
1626171220000|2021-07-13 10:13:40|15842.6|15824.6|15843.3|15825.3|15843.3|15825.3|15842.6|15824.6|0
1626171250000|2021-07-13 10:14:10|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|0
1626171260000|2021-07-13 10:14:20|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171270000|2021-07-13 10:14:30|15843.3|15825.3|15843.3|15825.3|15843.3|15825.3|15843.3|15825.3|0
1626171300000|2021-07-13 10:15:00|15842.9|15824.9|15843.3|15825.3|15843.3|15825.3|15842.6|15824.6|0
1626171330000|2021-07-13 10:15:30|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171340000|2021-07-13 10:15:40|15843.6|15825.6|15844.5|15826.5|15844.5|15826.5|15843.6|15825.6|0
1626171380000|2021-07-13 10:16:20|15844.8|15826.8|15843.9|15825.9|15844.8|15826.8|15843.9|15825.9|0
1626171410000|2021-07-13 10:16:50|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15843.9|15825.9|0
1626171420000|2021-07-13 10:17:00|15844.2|15826.2|15843.9|15825.9|15844.5|15826.5|15843.6|15825.6|0
1626171440000|2021-07-13 10:17:20|15843.6|15825.6|15843.3|15825.3|15843.6|15825.6|15843.3|15825.3|0
1626171450000|2021-07-13 10:17:30|15843.9|15825.9|15843.3|15825.3|15843.9|15825.9|15843.3|15825.3|0
1626171460000|2021-07-13 10:17:40|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171470000|2021-07-13 10:17:50|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|0
1626171480000|2021-07-13 10:18:00|15844.2|15826.2|15844.5|15826.5|15844.5|15826.5|15844.2|15826.2|0
1626171500000|2021-07-13 10:18:20|15844.2|15826.2|15844.5|15826.5|15844.5|15826.5|15843.9|15825.9|0
1626171520000|2021-07-13 10:18:40|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.8|15826.8|0
1626171530000|2021-07-13 10:18:50|15844.5|15826.5|15844.5|15826.5|15844.8|15826.8|15844.5|15826.5|0
1626171540000|2021-07-13 10:19:00|15844.8|15826.8|15844.5|15826.5|15844.8|15826.8|15844.5|15826.5|0
1626171550000|2021-07-13 10:19:10|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.5|15826.5|0
1626171560000|2021-07-13 10:19:20|15844.8|15826.8|15844.5|15826.5|15845.2|15827.2|15844.5|15826.5|0
1626171570000|2021-07-13 10:19:30|15844.8|15826.8|15844.5|15826.5|15844.8|15826.8|15844.5|15826.5|0
1626171580000|2021-07-13 10:19:40|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.8|15826.8|0
1626171590000|2021-07-13 10:19:50|15844.8|15826.8|15845.2|15827.2|15845.2|15827.2|15844.8|15826.8|0
1626171600000|2021-07-13 10:20:00|15844.8|15826.8|15844.5|15826.5|15845.2|15827.2|15844.5|15826.5|0
1626171670000|2021-07-13 10:21:10|15845.2|15827.2|15845.2|15827.2|15845.2|15827.2|15845.2|15827.2|0
1626171700000|2021-07-13 10:21:40|15845.5|15827.5|15845.2|15827.2|15845.5|15827.5|15845.2|15827.2|0
1626171710000|2021-07-13 10:21:50|15845.5|15827.5|15845.8|15827.8|15845.8|15827.8|15845.5|15827.5|0
1626171730000|2021-07-13 10:22:10|15845.2|15827.2|15845.8|15827.8|15845.8|15827.8|15845.2|15827.2|0
1626171740000|2021-07-13 10:22:20|15845.5|15827.5|15845.2|15827.2|15845.5|15827.5|15845.2|15827.2|0
1626171760000|2021-07-13 10:22:40|15844.8|15826.8|15844.5|15826.5|15845.2|15827.2|15844.5|15826.5|0
1626171780000|2021-07-13 10:23:00|15843.9|15825.9|15844.5|15826.5|15844.5|15826.5|15843.9|15825.9|0
1626171790000|2021-07-13 10:23:10|15844.2|15826.2|15844.5|15826.5|15844.5|15826.5|15843.9|15825.9|0
1626171800000|2021-07-13 10:23:20|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|0
1626171820000|2021-07-13 10:23:40|15844.2|15826.2|15843.9|15825.9|15844.5|15826.5|15843.9|15825.9|0
1626171830000|2021-07-13 10:23:50|15844.2|15826.2|15844.5|15826.5|15844.5|15826.5|15843.9|15825.9|0
1626171840000|2021-07-13 10:24:00|15844.2|15826.2|15843.3|15825.3|15844.2|15826.2|15843.3|15825.3|0
1626171870000|2021-07-13 10:24:30|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171880000|2021-07-13 10:24:40|15843.6|15825.6|15843.3|15825.3|15843.6|15825.6|15843.3|15825.3|0
1626171890000|2021-07-13 10:24:50|15843.9|15825.9|15843.3|15825.3|15843.9|15825.9|15843.3|15825.3|0
1626171900000|2021-07-13 10:25:00|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171910000|2021-07-13 10:25:10|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.3|15825.3|0
1626171930000|2021-07-13 10:25:30|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.3|15825.3|0
1626171940000|2021-07-13 10:25:40|15843.6|15825.6|15843.3|15825.3|15843.6|15825.6|15843.3|15825.3|0
1626171950000|2021-07-13 10:25:50|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171960000|2021-07-13 10:26:00|15843.6|15825.6|15843.3|15825.3|15843.9|15825.9|15843.3|15825.3|0
1626171970000|2021-07-13 10:26:10|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626171980000|2021-07-13 10:26:20|15843.6|15825.6|15843.3|15825.3|15843.6|15825.6|15843.3|15825.3|0
1626171990000|2021-07-13 10:26:30|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|0
1626172010000|2021-07-13 10:26:50|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.6|15825.6|0
1626172050000|2021-07-13 10:27:30|15843.6|15825.6|15843.9|15825.9|15843.9|15825.9|15843.3|15825.3|0
1626172080000|2021-07-13 10:28:00|15843.6|15825.6|15843.3|15825.3|15843.9|15825.9|15843.3|15825.3|0
1626172100000|2021-07-13 10:28:20|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|15843.9|15825.9|0
1626172110000|2021-07-13 10:28:30|15843.6|15825.6|15843.6|15825.6|15843.6|15825.6|15843.6|15825.6|0
1626172120000|2021-07-13 10:28:40|15843.3|15825.3|15843.3|15825.3|15843.3|15825.3|15843.3|15825.3|0
1626172130000|2021-07-13 10:28:50|15842.9|15824.9|15842.9|15824.9|15842.9|15824.9|15842.9|15824.9|0
1626172140000|2021-07-13 10:29:00|15842.6|15824.6|15842.6|15824.6|15842.6|15824.6|15842.6|15824.6|0
1626172150000|2021-07-13 10:29:10|15842.9|15824.9|15842.6|15824.6|15842.9|15824.9|15842.6|15824.6|0
1626172170000|2021-07-13 10:29:30|15842.9|15824.9|15841.9|15823.9|15842.9|15824.9|15841.9|15823.9|0
1626172180000|2021-07-13 10:29:40|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|0
1626172190000|2021-07-13 10:29:50|15841.6|15823.6|15841.3|15823.3|15841.6|15823.6|15841.3|15823.3|0
1626172210000|2021-07-13 10:30:10|15841.6|15823.6|15841.9|15823.9|15841.9|15823.9|15841.3|15823.3|0
1626172220000|2021-07-13 10:30:20|15841.3|15823.3|15841.6|15823.6|15841.9|15823.9|15841.3|15823.3|0
1626172230000|2021-07-13 10:30:30|15841.3|15823.3|15841.9|15823.9|15841.9|15823.9|15841.3|15823.3|0
1626172300000|2021-07-13 10:31:40|15841.6|15823.6|15841.3|15823.3|15841.6|15823.6|15841.3|15823.3|0
1626172370000|2021-07-13 10:32:50|15841.6|15823.6|15841.9|15823.9|15841.9|15823.9|15841.6|15823.6|0
1626172380000|2021-07-13 10:33:00|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|0
1626172400000|2021-07-13 10:33:20|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|0
1626172420000|2021-07-13 10:33:40|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|0
1626172430000|2021-07-13 10:33:50|15841.6|15823.6|15841.3|15823.3|15841.9|15823.9|15841.3|15823.3|0
1626172440000|2021-07-13 10:34:00|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|0
1626172450000|2021-07-13 10:34:10|15841.6|15823.6|15840.7|15822.7|15841.6|15823.6|15840.7|15822.7|0
1626172490000|2021-07-13 10:34:50|15840|15822|15840|15822|15840|15822|15840|15822|0
1626172500000|2021-07-13 10:35:00|15840.7|15822.7|15841.3|15823.3|15841.3|15823.3|15840.7|15822.7|0
1626172510000|2021-07-13 10:35:10|15841|15823|15841.3|15823.3|15841.3|15823.3|15841|15823|0
1626172520000|2021-07-13 10:35:20|15840.7|15822.7|15840.7|15822.7|15840.7|15822.7|15840.7|15822.7|0
1626172530000|2021-07-13 10:35:30|15841|15823|15840.7|15822.7|15841|15823|15840.7|15822.7|0
1626172540000|2021-07-13 10:35:40|15841.3|15823.3|15840.7|15822.7|15841.3|15823.3|15840.7|15822.7|0
1626172550000|2021-07-13 10:35:50|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|15841.3|15823.3|0
1626172570000|2021-07-13 10:36:10|15841.6|15823.6|15841.9|15823.9|15841.9|15823.9|15841.6|15823.6|0
1626172580000|2021-07-13 10:36:20|15841.6|15823.6|15841.6|15823.6|15841.9|15823.9|15841.3|15823.3|0
1626172590000|2021-07-13 10:36:30|15841.3|15823.3|15841.9|15823.9|15841.9|15823.9|15841.3|15823.3|0
1626172600000|2021-07-13 10:36:40|15841.6|15823.6|15841.3|15823.3|15841.9|15823.9|15841.3|15823.3|0
1626172610000|2021-07-13 10:36:50|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|15841.9|15823.9|0
1626172650000|2021-07-13 10:37:30|15842.6|15824.6|15842.6|15824.6|15842.6|15824.6|15842.6|15824.6|0
1626172660000|2021-07-13 10:37:40|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|15842.9|15824.9|0
1626172670000|2021-07-13 10:37:50|15842.9|15824.9|15842.9|15824.9|15842.9|15824.9|15842.6|15824.6|0
1626172680000|2021-07-13 10:38:00|15842.6|15824.6|15842.6|15824.6|15843.2|15825.2|15842.6|15824.6|0
1626172700000|2021-07-13 10:38:20|15842.9|15824.9|15843.2|15825.2|15843.2|15825.2|15842.6|15824.6|0
1626172710000|2021-07-13 10:38:30|15842.9|15824.9|15842.6|15824.6|15843.2|15825.2|15842.6|15824.6|0
1626172720000|2021-07-13 10:38:40|15843.2|15825.2|15843.2|15825.2|15843.2|15825.2|15842.6|15824.6|0
1626172730000|2021-07-13 10:38:50|15843.8|15825.8|15843.8|15825.8|15843.8|15825.8|15843.8|15825.8|0
1626172740000|2021-07-13 10:39:00|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|0
1626172750000|2021-07-13 10:39:10|15843.8|15825.8|15843.8|15825.8|15844.2|15826.2|15843.8|15825.8|0
1626172760000|2021-07-13 10:39:20|15844.5|15826.5|15843.8|15825.8|15844.5|15826.5|15843.8|15825.8|0
1626172770000|2021-07-13 10:39:30|15844.5|15826.5|15844.5|15826.5|15844.5|15826.5|15843.8|15825.8|0
1626172780000|2021-07-13 10:39:40|15844.2|15826.2|15843.8|15825.8|15844.2|15826.2|15843.8|15825.8|0
1626172800000|2021-07-13 10:40:00|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|0
1626172810000|2021-07-13 10:40:10|15829.9|15825.9|15828.9|15824.9|15829.9|15825.9|15828.9|15824.9|8
1626172920000|2021-07-13 10:42:00|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|4
1626172930000|2021-07-13 10:42:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|2
1626172940000|2021-07-13 10:42:20|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1626173090000|2021-07-13 10:44:50|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|5
1626173100000|2021-07-13 10:45:00|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626173110000|2021-07-13 10:45:10|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|15824.4|15820.4|1
1626173120000|2021-07-13 10:45:20|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|2
1626173130000|2021-07-13 10:45:30|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|2
1626173140000|2021-07-13 10:45:40|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626173150000|2021-07-13 10:45:50|15828.9|15824.9|15829.4|15825.4|15829.4|15825.4|15828.9|15824.9|2
1626173160000|2021-07-13 10:46:00|15828.9|15824.9|15827.4|15823.4|15828.9|15824.9|15827.4|15823.4|4
1626173170000|2021-07-13 10:46:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|3
1626173200000|2021-07-13 10:46:40|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|2
1626173240000|2021-07-13 10:47:20|15828.9|15824.9|15827.4|15823.4|15828.9|15824.9|15827.4|15823.4|4
1626173260000|2021-07-13 10:47:40|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1626173270000|2021-07-13 10:47:50|15827.4|15823.4|15826.9|15822.9|15827.4|15823.4|15826.9|15822.9|13
1626173280000|2021-07-13 10:48:00|15825.4|15821.4|15826.4|15822.4|15826.4|15822.4|15825.4|15821.4|2
1626173300000|2021-07-13 10:48:20|15827.9|15823.9|15828.4|15824.4|15828.4|15824.4|15827.9|15823.9|3
1626173320000|2021-07-13 10:48:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626173360000|2021-07-13 10:49:20|||||||||1
1626173380000|2021-07-13 10:49:40|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1626173400000|2021-07-13 10:50:00|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1626173460000|2021-07-13 10:51:00|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15825.9|15821.9|7
1626173470000|2021-07-13 10:51:10|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1626173500000|2021-07-13 10:51:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626173530000|2021-07-13 10:52:10|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|3
1626173590000|2021-07-13 10:53:10|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|7
1626173610000|2021-07-13 10:53:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1626173710000|2021-07-13 10:55:10|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1626173750000|2021-07-13 10:55:50|||||||||1
1626173810000|2021-07-13 10:56:50|||||||||2
1626173870000|2021-07-13 10:57:50|||||||||1
1626173930000|2021-07-13 10:58:50|||||||||1
1626173990000|2021-07-13 10:59:50|||||||||1
1626174050000|2021-07-13 11:00:50|15825.9|15821.9|15825.4|15821.4|15825.9|15821.9|15825.4|15821.4|17
1626174060000|2021-07-13 11:01:00|15825.9|15821.9|15824.9|15820.9|15825.9|15821.9|15824.9|15820.9|9
1626174090000|2021-07-13 11:01:30|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|5
1626174100000|2021-07-13 11:01:40|||||||||3
1626174120000|2021-07-13 11:02:00|15821.9|15817.9|15820.4|15816.4|15821.9|15817.9|15820.4|15816.4|12
1626174130000|2021-07-13 11:02:10|||||||||2
1626174150000|2021-07-13 11:02:30|15820.9|15816.9|15820.4|15816.4|15820.9|15816.9|15820.4|15816.4|14
1626174160000|2021-07-13 11:02:40|||||||||7
1626174180000|2021-07-13 11:03:00|15819.9|15815.9|15819.4|15815.4|15819.9|15815.9|15819.4|15815.4|3
1626174200000|2021-07-13 11:03:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|19
1626174210000|2021-07-13 11:03:30|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|3
1626174220000|2021-07-13 11:03:40|||||||||4
1626174230000|2021-07-13 11:03:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|21
1626174250000|2021-07-13 11:04:10|||||||||20
1626174260000|2021-07-13 11:04:20|||||||||4
1626174280000|2021-07-13 11:04:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|3
1626174290000|2021-07-13 11:04:50|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626174300000|2021-07-13 11:05:00|15819.9|15815.9|15820.9|15816.9|15820.9|15816.9|15819.9|15815.9|3
1626174320000|2021-07-13 11:05:20|||||||||3
1626174340000|2021-07-13 11:05:40|||||||||1
1626174360000|2021-07-13 11:06:00|||||||||1
1626174380000|2021-07-13 11:06:20|||||||||1
1626174390000|2021-07-13 11:06:30|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|2
1626174420000|2021-07-13 11:07:00|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|2
1626174440000|2021-07-13 11:07:20|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1626174450000|2021-07-13 11:07:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626174530000|2021-07-13 11:08:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1626174560000|2021-07-13 11:09:20|||||||||1
1626174580000|2021-07-13 11:09:40|15817.9|15813.9|15818.9|15814.9|15818.9|15814.9|15817.9|15813.9|5
1626174590000|2021-07-13 11:09:50|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1626174620000|2021-07-13 11:10:20|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|4
1626174640000|2021-07-13 11:10:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|2
1626174650000|2021-07-13 11:10:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626174680000|2021-07-13 11:11:20|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|3
1626174770000|2021-07-13 11:12:50|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626174780000|2021-07-13 11:13:00|||||||||1
1626174800000|2021-07-13 11:13:20|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626174820000|2021-07-13 11:13:40|||||||||4
1626174840000|2021-07-13 11:14:00|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1626174890000|2021-07-13 11:14:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626174910000|2021-07-13 11:15:10|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|6
1626174930000|2021-07-13 11:15:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626174940000|2021-07-13 11:15:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|1
1626174950000|2021-07-13 11:15:50|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|1
1626174960000|2021-07-13 11:16:00|15817.9|15813.9|15818.4|15814.4|15818.4|15814.4|15817.9|15813.9|2
1626175000000|2021-07-13 11:16:40|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|2
1626175010000|2021-07-13 11:16:50|15817.4|15813.4|15814.9|15810.9|15817.4|15813.4|15814.9|15810.9|26
1626175030000|2021-07-13 11:17:10|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|3
1626175040000|2021-07-13 11:17:20|15814.4|15810.4|15813.9|15809.9|15814.4|15810.4|15813.4|15809.4|10
1626175050000|2021-07-13 11:17:30|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1626175060000|2021-07-13 11:17:40|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|3
1626175080000|2021-07-13 11:18:00|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|2
1626175120000|2021-07-13 11:18:40|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|1
1626175130000|2021-07-13 11:18:50|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|1
1626175150000|2021-07-13 11:19:10|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|2
1626175170000|2021-07-13 11:19:30|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|7
1626175190000|2021-07-13 11:19:50|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1626175210000|2021-07-13 11:20:10|||||||||1
1626175230000|2021-07-13 11:20:30|||||||||1
1626175250000|2021-07-13 11:20:50|||||||||2
1626175260000|2021-07-13 11:21:00|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626175280000|2021-07-13 11:21:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|32
1626175290000|2021-07-13 11:21:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1626175310000|2021-07-13 11:21:50|||||||||1
1626175330000|2021-07-13 11:22:10|15818.9|15814.9|15817.9|15813.9|15818.9|15814.9|15817.9|15813.9|2
1626175350000|2021-07-13 11:22:30|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626175370000|2021-07-13 11:22:50|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|2
1626175390000|2021-07-13 11:23:10|||||||||1
1626175430000|2021-07-13 11:23:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626175440000|2021-07-13 11:24:00|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1626175490000|2021-07-13 11:24:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|2
1626175500000|2021-07-13 11:25:00|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626175530000|2021-07-13 11:25:30|15822.9|15818.9|15822.4|15818.4|15822.9|15818.9|15822.4|15818.4|5
1626175550000|2021-07-13 11:25:50|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626175580000|2021-07-13 11:26:20|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626175610000|2021-07-13 11:26:50|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626175640000|2021-07-13 11:27:20|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|4
1626175720000|2021-07-13 11:28:40|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626175730000|2021-07-13 11:28:50|15820.4|15816.4|15821.9|15817.9|15821.9|15817.9|15820.4|15816.4|4
1626175790000|2021-07-13 11:29:50|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|2
1626175800000|2021-07-13 11:30:00|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626175850000|2021-07-13 11:30:50|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626175860000|2021-07-13 11:31:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1626175880000|2021-07-13 11:31:20|||||||||1
1626175900000|2021-07-13 11:31:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626175910000|2021-07-13 11:31:50|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626175920000|2021-07-13 11:32:00|15824.4|15820.4|15823.9|15819.9|15824.4|15820.4|15823.9|15819.9|3
1626175930000|2021-07-13 11:32:10|15824.9|15820.9|15824.4|15820.4|15824.9|15820.9|15824.4|15820.4|2
1626176090000|2021-07-13 11:34:50|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626176130000|2021-07-13 11:35:30|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|1
1626176190000|2021-07-13 11:36:30|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|1
1626176210000|2021-07-13 11:36:50|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626176270000|2021-07-13 11:37:50|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1626176330000|2021-07-13 11:38:50|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|1
1626176410000|2021-07-13 11:40:10|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|1
1626176430000|2021-07-13 11:40:30|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|1
1626176450000|2021-07-13 11:40:50|||||||||2
1626176470000|2021-07-13 11:41:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626176520000|2021-07-13 11:42:00|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1626176530000|2021-07-13 11:42:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626176540000|2021-07-13 11:42:20|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1626176560000|2021-07-13 11:42:40|||||||||1
1626176580000|2021-07-13 11:43:00|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1626176630000|2021-07-13 11:43:50|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626176660000|2021-07-13 11:44:20|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626176720000|2021-07-13 11:45:20|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626176780000|2021-07-13 11:46:20|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1626176790000|2021-07-13 11:46:30|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1626176810000|2021-07-13 11:46:50|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1626176870000|2021-07-13 11:47:50|||||||||1
1626177080000|2021-07-13 11:51:20|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1626177220000|2021-07-13 11:53:40|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|2
1626177260000|2021-07-13 11:54:20|||||||||4
1626177280000|2021-07-13 11:54:40|||||||||2
1626177310000|2021-07-13 11:55:10|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1626177320000|2021-07-13 11:55:20|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|1
1626177350000|2021-07-13 11:55:50|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1626177370000|2021-07-13 11:56:10|||||||||1
1626177420000|2021-07-13 11:57:00|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1626177520000|2021-07-13 11:58:40|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|2
1626177560000|2021-07-13 11:59:20|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|6
1626177570000|2021-07-13 11:59:30|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626177700000|2021-07-13 12:01:40|15824.9|15820.9|15822.9|15818.9|15824.9|15820.9|15822.9|15818.9|3
1626177710000|2021-07-13 12:01:50|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|5
1626177740000|2021-07-13 12:02:20|15820.4|15816.4|15817.4|15813.4|15820.4|15816.4|15817.4|15813.4|7
1626177750000|2021-07-13 12:02:30|||||||||2
1626177760000|2021-07-13 12:02:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|9
1626177820000|2021-07-13 12:03:40|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|8
1626177830000|2021-07-13 12:03:50|15818.4|15814.4|15819.4|15815.4|15819.4|15815.4|15818.4|15814.4|12
1626177840000|2021-07-13 12:04:00|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|15818.9|15814.9|20
1626177860000|2021-07-13 12:04:20|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|11
1626177870000|2021-07-13 12:04:30|15816.9|15812.9|15816.4|15812.4|15816.9|15812.9|15816.4|15812.4|13
1626177890000|2021-07-13 12:04:50|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626177900000|2021-07-13 12:05:00|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|2
1626177910000|2021-07-13 12:05:10|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|4
1626177920000|2021-07-13 12:05:20|15814.9|15810.9|15816.4|15812.4|15816.4|15812.4|15814.9|15810.9|4
1626177960000|2021-07-13 12:06:00|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|2
1626177980000|2021-07-13 12:06:20|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|10
1626178010000|2021-07-13 12:06:50|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|2
1626178050000|2021-07-13 12:07:30|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|1
1626178190000|2021-07-13 12:09:50|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|3
1626178200000|2021-07-13 12:10:00|15820.4|15816.4|15818.4|15814.4|15820.4|15816.4|15818.4|15814.4|11
1626178240000|2021-07-13 12:10:40|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|15819.4|15815.4|1
1626178290000|2021-07-13 12:11:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626178320000|2021-07-13 12:12:00|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|1
1626178380000|2021-07-13 12:13:00|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|2
1626178400000|2021-07-13 12:13:20|||||||||1
1626178420000|2021-07-13 12:13:40|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1626178430000|2021-07-13 12:13:50|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|1
1626178470000|2021-07-13 12:14:30|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626178500000|2021-07-13 12:15:00|15816.4|15812.4|15815.9|15811.9|15816.4|15812.4|15815.9|15811.9|3
1626178510000|2021-07-13 12:15:10|15814.4|15810.4|15813.9|15809.9|15814.4|15810.4|15813.9|15809.9|6
1626178520000|2021-07-13 12:15:20|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|1
1626178530000|2021-07-13 12:15:30|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|2
1626178560000|2021-07-13 12:16:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|2
1626178570000|2021-07-13 12:16:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1626178580000|2021-07-13 12:16:20|15814.4|15810.4|15814.4|15810.4|15814.9|15810.9|15814.4|15810.4|12
1626178590000|2021-07-13 12:16:30|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|8
1626178600000|2021-07-13 12:16:40|15814.4|15810.4|15815.9|15811.9|15815.9|15811.9|15814.4|15810.4|2
1626178610000|2021-07-13 12:16:50|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626178630000|2021-07-13 12:17:10|||||||||1
1626178640000|2021-07-13 12:17:20|15816.9|15812.9|15816.4|15812.4|15816.9|15812.9|15816.4|15812.4|4
1626178830000|2021-07-13 12:20:30|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|2
1626178840000|2021-07-13 12:20:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|7
1626178860000|2021-07-13 12:21:00|15814.4|15810.4|15813.9|15809.9|15814.4|15810.4|15813.9|15809.9|4
1626178870000|2021-07-13 12:21:10|15813.4|15809.4|15812.9|15808.9|15813.4|15809.4|15812.9|15808.9|4
1626178960000|2021-07-13 12:22:40|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|1
1626178970000|2021-07-13 12:22:50|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1
1626178980000|2021-07-13 12:23:00|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15815.9|15811.9|7
1626178990000|2021-07-13 12:23:10|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1626179000000|2021-07-13 12:23:20|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|15813.9|15809.9|1
1626179020000|2021-07-13 12:23:40|||||||||1
1626179030000|2021-07-13 12:23:50|15814.4|15810.4|15812.9|15808.9|15814.4|15810.4|15812.9|15808.9|7
1626179040000|2021-07-13 12:24:00|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|15814.4|15810.4|5
1626179050000|2021-07-13 12:24:10|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1626179070000|2021-07-13 12:24:30|15814.9|15810.9|15813.9|15809.9|15814.9|15810.9|15813.9|15809.9|2
1626179090000|2021-07-13 12:24:50|||||||||1
1626179110000|2021-07-13 12:25:10|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1626179130000|2021-07-13 12:25:30|15813.4|15809.4|15811.9|15807.9|15813.4|15809.4|15811.9|15807.9|2
1626179140000|2021-07-13 12:25:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1626179150000|2021-07-13 12:25:50|15814.4|15810.4|15812.4|15808.4|15814.4|15810.4|15812.4|15808.4|2
1626179170000|2021-07-13 12:26:10|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|1
1626179190000|2021-07-13 12:26:30|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|2
1626179200000|2021-07-13 12:26:40|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|1
1626179210000|2021-07-13 12:26:50|||||||||3
1626179230000|2021-07-13 12:27:10|||||||||1
1626179250000|2021-07-13 12:27:30|||||||||3
1626179260000|2021-07-13 12:27:40|15812.9|15808.9|15813.4|15809.4|15813.4|15809.4|15812.9|15808.9|6
1626179270000|2021-07-13 12:27:50|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|2
1626179280000|2021-07-13 12:28:00|||||||||9
1626179290000|2021-07-13 12:28:10|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|1
1626179300000|2021-07-13 12:28:20|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|15813.4|15809.4|1
1626179320000|2021-07-13 12:28:40|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|15812.9|15808.9|1
1626179340000|2021-07-13 12:29:00|15812.4|15808.4|15810.9|15806.9|15812.9|15808.9|15810.9|15806.9|13
1626179360000|2021-07-13 12:29:20|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|15810.4|15806.4|1
1626179370000|2021-07-13 12:29:30|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|6
1626179380000|2021-07-13 12:29:40|15810.4|15806.4|15812.4|15808.4|15812.4|15808.4|15810.4|15806.4|4
1626179400000|2021-07-13 12:30:00|15806.4|15802.4|15784.9|15780.9|15806.4|15802.4|15784.9|15780.9|68
1626179410000|2021-07-13 12:30:10|15781.9|15777.9|15776.4|15772.4|15783.4|15779.4|15776.4|15772.4|22
1626179420000|2021-07-13 12:30:20|15780.9|15776.9|15769.9|15765.9|15780.9|15776.9|15768.4|15764.4|52
1626179430000|2021-07-13 12:30:30|15768.4|15764.4|15766.9|15762.9|15768.9|15764.9|15766.9|15762.9|70
1626179440000|2021-07-13 12:30:40|15771.9|15767.9|15776.9|15772.9|15781.9|15777.9|15771.9|15767.9|24
1626179450000|2021-07-13 12:30:50|15775.9|15771.9|15771.9|15767.9|15776.9|15772.9|15771.9|15767.9|9
1626179460000|2021-07-13 12:31:00|15774.4|15770.4|15770.9|15766.9|15774.4|15770.4|15770.4|15766.4|9
1626179470000|2021-07-13 12:31:10|15771.9|15767.9|15770.9|15766.9|15774.4|15770.4|15770.9|15766.9|6
1626179480000|2021-07-13 12:31:20|15771.4|15767.4|15770.9|15766.9|15771.9|15767.9|15768.4|15764.4|10
1626179490000|2021-07-13 12:31:30|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.9|15766.9|3
1626179500000|2021-07-13 12:31:40|15770.4|15766.4|15774.4|15770.4|15774.4|15770.4|15770.4|15766.4|13
1626179510000|2021-07-13 12:31:50|15775.4|15771.4|15769.9|15765.9|15775.4|15771.4|15769.9|15765.9|11
1626179520000|2021-07-13 12:32:00|15770.9|15766.9|15768.9|15764.9|15770.9|15766.9|15768.9|15764.9|2
1626179530000|2021-07-13 12:32:10|15771.4|15767.4|15769.9|15765.9|15772.4|15768.4|15768.9|15764.9|5
1626179540000|2021-07-13 12:32:20|15772.9|15768.9|15771.4|15767.4|15772.9|15768.9|15768.4|15764.4|13
1626179550000|2021-07-13 12:32:30|15767.9|15763.9|15764.4|15760.4|15767.9|15763.9|15764.4|15760.4|11
1626179560000|2021-07-13 12:32:40|15766.9|15762.9|15769.9|15765.9|15769.9|15765.9|15766.9|15762.9|12
1626179570000|2021-07-13 12:32:50|15765.4|15761.4|15763.9|15759.9|15765.4|15761.4|15763.9|15759.9|22
1626179580000|2021-07-13 12:33:00|15763.4|15759.4|15755.9|15751.9|15764.4|15760.4|15755.9|15751.9|22
1626179590000|2021-07-13 12:33:10|15755.4|15751.4|15756.4|15752.4|15756.4|15752.4|15755.4|15751.4|2
1626179600000|2021-07-13 12:33:20|15756.9|15752.9|15758.4|15754.4|15758.4|15754.4|15755.9|15751.9|16
1626179610000|2021-07-13 12:33:30|15764.4|15760.4|15766.9|15762.9|15767.4|15763.4|15762.9|15758.9|7
1626179620000|2021-07-13 12:33:40|15767.4|15763.4|15763.9|15759.9|15767.4|15763.4|15763.9|15759.9|10
1626179630000|2021-07-13 12:33:50|15763.4|15759.4|15769.4|15765.4|15769.4|15765.4|15763.4|15759.4|9
1626179640000|2021-07-13 12:34:00|15769.9|15765.9|15769.9|15765.9|15772.4|15768.4|15768.4|15764.4|27
1626179650000|2021-07-13 12:34:10|15767.9|15763.9|15774.4|15770.4|15774.4|15770.4|15767.9|15763.9|9
1626179660000|2021-07-13 12:34:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|1
1626179670000|2021-07-13 12:34:30|||||||||1
1626179680000|2021-07-13 12:34:40|15769.9|15765.9|15773.9|15769.9|15773.9|15769.9|15769.9|15765.9|9
1626179690000|2021-07-13 12:34:50|15776.9|15772.9|15778.4|15774.4|15779.9|15775.9|15776.9|15772.9|25
1626179700000|2021-07-13 12:35:00|15778.9|15774.9|15776.4|15772.4|15780.4|15776.4|15775.4|15771.4|24
1626179710000|2021-07-13 12:35:10|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.9|15770.9|11
1626179720000|2021-07-13 12:35:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626179740000|2021-07-13 12:35:40|15774.9|15770.9|15775.9|15771.9|15775.9|15771.9|15772.4|15768.4|5
1626179750000|2021-07-13 12:35:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|4
1626179760000|2021-07-13 12:36:00|15778.4|15774.4|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|7
1626179770000|2021-07-13 12:36:10|15777.9|15773.9|15779.4|15775.4|15779.4|15775.4|15777.9|15773.9|6
1626179800000|2021-07-13 12:36:40|15778.4|15774.4|15782.4|15778.4|15783.4|15779.4|15778.4|15774.4|35
1626179820000|2021-07-13 12:37:00|15775.4|15771.4|15772.9|15768.9|15775.4|15771.4|15772.9|15768.9|4
1626179830000|2021-07-13 12:37:10|15772.4|15768.4|15769.9|15765.9|15772.4|15768.4|15769.9|15765.9|36
1626179840000|2021-07-13 12:37:20|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|43
1626179850000|2021-07-13 12:37:30|15774.4|15770.4|15775.9|15771.9|15775.9|15771.9|15774.4|15770.4|6
1626179860000|2021-07-13 12:37:40|||||||||1
1626179870000|2021-07-13 12:37:50|15775.4|15771.4|15775.9|15771.9|15775.9|15771.9|15775.4|15771.4|4
1626179880000|2021-07-13 12:38:00|15772.4|15768.4|15769.9|15765.9|15773.9|15769.9|15769.9|15765.9|19
1626179900000|2021-07-13 12:38:20|15770.4|15766.4|15769.4|15765.4|15770.4|15766.4|15769.4|15765.4|12
1626179910000|2021-07-13 12:38:30|15769.9|15765.9|15770.4|15766.4|15770.4|15766.4|15769.9|15765.9|6
1626179920000|2021-07-13 12:38:40|15771.4|15767.4|15772.4|15768.4|15772.4|15768.4|15771.4|15767.4|46
1626179930000|2021-07-13 12:38:50|15774.4|15770.4|15777.4|15773.4|15777.4|15773.4|15774.4|15770.4|5
1626179940000|2021-07-13 12:39:00|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|1
1626179950000|2021-07-13 12:39:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626179970000|2021-07-13 12:39:30|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|5
1626180010000|2021-07-13 12:40:10|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|16
1626180020000|2021-07-13 12:40:20|15784.4|15780.4|15788.9|15784.9|15788.9|15784.9|15784.4|15780.4|7
1626180030000|2021-07-13 12:40:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|3
1626180040000|2021-07-13 12:40:40|15792.9|15788.9|15791.9|15787.9|15795.9|15791.9|15791.9|15787.9|5
1626180050000|2021-07-13 12:40:50|15790.9|15786.9|15794.4|15790.4|15795.9|15791.9|15790.9|15786.9|10
1626180060000|2021-07-13 12:41:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|2
1626180070000|2021-07-13 12:41:10|||||||||1
1626180080000|2021-07-13 12:41:20|15793.4|15789.4|15795.4|15791.4|15795.4|15791.4|15793.4|15789.4|10
1626180090000|2021-07-13 12:41:30|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1626180100000|2021-07-13 12:41:40|15790.4|15786.4|15792.9|15788.9|15792.9|15788.9|15790.4|15786.4|4
1626180120000|2021-07-13 12:42:00|15787.9|15783.9|15788.4|15784.4|15788.4|15784.4|15787.9|15783.9|2
1626180130000|2021-07-13 12:42:10|15786.4|15782.4|15786.4|15782.4|15787.4|15783.4|15786.4|15782.4|8
1626180140000|2021-07-13 12:42:20|15784.9|15780.9|15787.4|15783.4|15787.9|15783.9|15784.9|15780.9|5
1626180150000|2021-07-13 12:42:30|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626180170000|2021-07-13 12:42:50|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626180180000|2021-07-13 12:43:00|15787.4|15783.4|15787.9|15783.9|15787.9|15783.9|15787.4|15783.4|3
1626180190000|2021-07-13 12:43:10|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626180200000|2021-07-13 12:43:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626180210000|2021-07-13 12:43:30|15781.4|15777.4|15782.9|15778.9|15782.9|15778.9|15781.4|15777.4|4
1626180240000|2021-07-13 12:44:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|4
1626180260000|2021-07-13 12:44:20|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626180330000|2021-07-13 12:45:30|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626180350000|2021-07-13 12:45:50|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626180410000|2021-07-13 12:46:50|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626180440000|2021-07-13 12:47:20|15780.9|15776.9|15779.4|15775.4|15780.9|15776.9|15779.4|15775.4|5
1626180460000|2021-07-13 12:47:40|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626180470000|2021-07-13 12:47:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|1
1626180490000|2021-07-13 12:48:10|15775.4|15771.4|15774.9|15770.9|15775.4|15771.4|15774.9|15770.9|64
1626180500000|2021-07-13 12:48:20|15772.9|15768.9|15771.9|15767.9|15772.9|15768.9|15771.9|15767.9|5
1626180520000|2021-07-13 12:48:40|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|6
1626180530000|2021-07-13 12:48:50|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|1
1626180540000|2021-07-13 12:49:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1626180560000|2021-07-13 12:49:20|15772.4|15768.4|15771.4|15767.4|15772.4|15768.4|15771.4|15767.4|4
1626180570000|2021-07-13 12:49:30|15770.4|15766.4|15770.9|15766.9|15770.9|15766.9|15770.4|15766.4|3
1626180600000|2021-07-13 12:50:00|15769.9|15765.9|15771.4|15767.4|15771.4|15767.4|15769.9|15765.9|3
1626180610000|2021-07-13 12:50:10|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|2
1626180620000|2021-07-13 12:50:20|15771.4|15767.4|15770.9|15766.9|15771.4|15767.4|15770.9|15766.9|12
1626180630000|2021-07-13 12:50:30|15769.4|15765.4|15769.9|15765.9|15769.9|15765.9|15769.4|15765.4|9
1626180640000|2021-07-13 12:50:40|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|4
1626180650000|2021-07-13 12:50:50|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|1
1626180660000|2021-07-13 12:51:00|15768.9|15764.9|15769.9|15765.9|15769.9|15765.9|15768.9|15764.9|3
1626180670000|2021-07-13 12:51:10|15768.9|15764.9|15761.9|15757.9|15768.9|15764.9|15761.9|15757.9|87
1626180680000|2021-07-13 12:51:20|15761.4|15757.4|15762.4|15758.4|15762.4|15758.4|15761.4|15757.4|3
1626180690000|2021-07-13 12:51:30|15763.4|15759.4|15764.4|15760.4|15764.4|15760.4|15762.9|15758.9|11
1626180700000|2021-07-13 12:51:40|15764.9|15760.9|15769.4|15765.4|15769.4|15765.4|15764.9|15760.9|9
1626180710000|2021-07-13 12:51:50|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626180740000|2021-07-13 12:52:20|15766.9|15762.9|15765.4|15761.4|15767.4|15763.4|15764.9|15760.9|25
1626180760000|2021-07-13 12:52:40|15764.9|15760.9|15766.9|15762.9|15766.9|15762.9|15764.9|15760.9|2
1626180770000|2021-07-13 12:52:50|15767.9|15763.9|15766.9|15762.9|15767.9|15763.9|15766.9|15762.9|112
1626180780000|2021-07-13 12:53:00|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1626180800000|2021-07-13 12:53:20|||||||||2
1626180810000|2021-07-13 12:53:30|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|15765.4|15761.4|3
1626180820000|2021-07-13 12:53:40|15764.9|15760.9|15764.9|15760.9|15765.4|15761.4|15764.9|15760.9|6
1626180830000|2021-07-13 12:53:50|15766.4|15762.4|15766.9|15762.9|15766.9|15762.9|15766.4|15762.4|41
1626180840000|2021-07-13 12:54:00|15767.9|15763.9|15768.9|15764.9|15768.9|15764.9|15767.9|15763.9|5
1626180850000|2021-07-13 12:54:10|15768.4|15764.4|15769.4|15765.4|15769.9|15765.9|15768.4|15764.4|13
1626180870000|2021-07-13 12:54:30|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|17
1626180880000|2021-07-13 12:54:40|15767.9|15763.9|15769.4|15765.4|15769.4|15765.4|15767.9|15763.9|14
1626180890000|2021-07-13 12:54:50|15768.4|15764.4|15768.4|15764.4|15769.9|15765.9|15768.4|15764.4|11
1626180900000|2021-07-13 12:55:00|15768.9|15764.9|15769.9|15765.9|15769.9|15765.9|15768.9|15764.9|15
1626180910000|2021-07-13 12:55:10|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626180920000|2021-07-13 12:55:20|15770.4|15766.4|15768.4|15764.4|15770.4|15766.4|15768.4|15764.4|28
1626180930000|2021-07-13 12:55:30|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|1
1626180940000|2021-07-13 12:55:40|15766.4|15762.4|15767.9|15763.9|15767.9|15763.9|15766.4|15762.4|2
1626180950000|2021-07-13 12:55:50|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|1
1626180960000|2021-07-13 12:56:00|15765.4|15761.4|15766.4|15762.4|15766.4|15762.4|15765.4|15761.4|48
1626180970000|2021-07-13 12:56:10|||||||||1
1626180980000|2021-07-13 12:56:20|15766.9|15762.9|15767.4|15763.4|15767.4|15763.4|15766.9|15762.9|4
1626181000000|2021-07-13 12:56:40|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|1
1626181030000|2021-07-13 12:57:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|4
1626181040000|2021-07-13 12:57:20|15765.9|15761.9|15763.4|15759.4|15765.9|15761.9|15763.4|15759.4|108
1626181050000|2021-07-13 12:57:30|15761.9|15757.9|15759.9|15755.9|15761.9|15757.9|15759.9|15755.9|8
1626181060000|2021-07-13 12:57:40|15760.9|15756.9|15759.9|15755.9|15761.4|15757.4|15759.9|15755.9|54
1626181080000|2021-07-13 12:58:00|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|5
1626181120000|2021-07-13 12:58:40|15762.9|15758.9|15767.9|15763.9|15768.4|15764.4|15762.9|15758.9|30
1626181130000|2021-07-13 12:58:50|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|15768.9|15764.9|3
1626181140000|2021-07-13 12:59:00|15765.4|15761.4|15764.4|15760.4|15765.4|15761.4|15764.4|15760.4|6
1626181160000|2021-07-13 12:59:20|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|3
1626181170000|2021-07-13 12:59:30|15758.4|15754.4|15757.4|15753.4|15758.4|15754.4|15757.4|15753.4|6
1626181180000|2021-07-13 12:59:40|15758.4|15754.4|15761.4|15757.4|15761.4|15757.4|15758.4|15754.4|12
1626181190000|2021-07-13 12:59:50|15762.9|15758.9|15760.9|15756.9|15762.9|15758.9|15760.9|15756.9|7
1626181200000|2021-07-13 13:00:00|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|15759.9|15755.9|6
1626181210000|2021-07-13 13:00:10|15761.9|15757.9|15759.9|15755.9|15761.9|15757.9|15759.9|15755.9|23
1626181220000|2021-07-13 13:00:20|15760.4|15756.4|15759.9|15755.9|15761.4|15757.4|15759.9|15755.9|69
1626181230000|2021-07-13 13:00:30|||||||||51
1626181240000|2021-07-13 13:00:40|15760.9|15756.9|15758.9|15754.9|15760.9|15756.9|15758.9|15754.9|8
1626181250000|2021-07-13 13:00:50|15759.9|15755.9|15760.9|15756.9|15760.9|15756.9|15759.9|15755.9|2
1626181260000|2021-07-13 13:01:00|15758.9|15754.9|15760.9|15756.9|15760.9|15756.9|15758.9|15754.9|6
1626181280000|2021-07-13 13:01:20|15759.4|15755.4|15759.9|15755.9|15759.9|15755.9|15759.4|15755.4|8
1626181290000|2021-07-13 13:01:30|15760.4|15756.4|15758.9|15754.9|15760.4|15756.4|15758.9|15754.9|8
1626181300000|2021-07-13 13:01:40|15756.9|15752.9|15757.4|15753.4|15757.4|15753.4|15756.9|15752.9|12
1626181310000|2021-07-13 13:01:50|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|15758.9|15754.9|1
1626181320000|2021-07-13 13:02:00|15759.4|15755.4|15758.4|15754.4|15759.4|15755.4|15758.4|15754.4|3
1626181330000|2021-07-13 13:02:10|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|15757.9|15753.9|4
1626181340000|2021-07-13 13:02:20|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|15758.4|15754.4|7
1626181350000|2021-07-13 13:02:30|15764.4|15760.4|15764.9|15760.9|15764.9|15760.9|15764.4|15760.4|2
1626181360000|2021-07-13 13:02:40|15769.4|15765.4|15767.9|15763.9|15769.4|15765.4|15767.9|15763.9|6
1626181380000|2021-07-13 13:03:00|||||||||1
1626181390000|2021-07-13 13:03:10|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|15766.4|15762.4|6
1626181400000|2021-07-13 13:03:20|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|15764.9|15760.9|10
1626181420000|2021-07-13 13:03:40|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|15764.4|15760.4|5
1626181440000|2021-07-13 13:04:00|15768.4|15764.4|15766.9|15762.9|15768.4|15764.4|15766.9|15762.9|7
1626181450000|2021-07-13 13:04:10|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|3
1626181460000|2021-07-13 13:04:20|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|15769.4|15765.4|6
1626181480000|2021-07-13 13:04:40|15771.4|15767.4|15770.4|15766.4|15771.4|15767.4|15770.4|15766.4|5
1626181500000|2021-07-13 13:05:00|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|15767.9|15763.9|1
1626181510000|2021-07-13 13:05:10|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|15766.9|15762.9|3
1626181590000|2021-07-13 13:06:30|15769.9|15765.9|15771.9|15767.9|15771.9|15767.9|15769.9|15765.9|6
1626181620000|2021-07-13 13:07:00|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626181670000|2021-07-13 13:07:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|5
1626181700000|2021-07-13 13:08:20|15774.4|15770.4|15774.9|15770.9|15774.9|15770.9|15774.4|15770.4|6
1626181750000|2021-07-13 13:09:10|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|15775.9|15771.9|2
1626181760000|2021-07-13 13:09:20|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|4
1626181800000|2021-07-13 13:10:00|15773.9|15769.9|15772.4|15768.4|15773.9|15769.9|15772.4|15768.4|3
1626181820000|2021-07-13 13:10:20|15772.9|15768.9|15770.9|15766.9|15772.9|15768.9|15770.9|15766.9|9
1626181870000|2021-07-13 13:11:10|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|15770.4|15766.4|4
1626181970000|2021-07-13 13:12:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|1
1626182000000|2021-07-13 13:13:20|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626182010000|2021-07-13 13:13:30|||||||||1
1626182020000|2021-07-13 13:13:40|15776.9|15772.9|15777.4|15773.4|15777.4|15773.4|15776.9|15772.9|3
1626182030000|2021-07-13 13:13:50|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|15776.9|15772.9|1
1626182050000|2021-07-13 13:14:10|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626182090000|2021-07-13 13:14:50|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626182100000|2021-07-13 13:15:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626182110000|2021-07-13 13:15:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1626182120000|2021-07-13 13:15:20|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|15772.4|15768.4|2
1626182150000|2021-07-13 13:15:50|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1626182190000|2021-07-13 13:16:30|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|1
1626182210000|2021-07-13 13:16:50|15773.4|15769.4|15772.9|15768.9|15773.4|15769.4|15772.9|15768.9|3
1626182220000|2021-07-13 13:17:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626182260000|2021-07-13 13:17:40|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|2
1626182270000|2021-07-13 13:17:50|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|4
1626182310000|2021-07-13 13:18:30|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|15769.9|15765.9|2
1626182320000|2021-07-13 13:18:40|||||||||1
1626182340000|2021-07-13 13:19:00|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|15770.9|15766.9|1
1626182350000|2021-07-13 13:19:10|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|15771.4|15767.4|1
1626182370000|2021-07-13 13:19:30|||||||||1
1626182400000|2021-07-13 13:20:00|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|15771.9|15767.9|2
1626182420000|2021-07-13 13:20:20|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|2
1626182440000|2021-07-13 13:20:40|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|15774.9|15770.9|1
1626182460000|2021-07-13 13:21:00|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|15773.9|15769.9|2
1626182480000|2021-07-13 13:21:20|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|2
1626182500000|2021-07-13 13:21:40|||||||||1
1626182510000|2021-07-13 13:21:50|15772.4|15768.4|15771.9|15767.9|15772.4|15768.4|15771.9|15767.9|3
1626182520000|2021-07-13 13:22:00|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|15772.9|15768.9|1
1626182550000|2021-07-13 13:22:30|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|15773.4|15769.4|1
1626182560000|2021-07-13 13:22:40|15776.9|15772.9|15778.9|15774.9|15778.9|15774.9|15776.9|15772.9|5
1626182590000|2021-07-13 13:23:10|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|15780.9|15776.9|22
1626182600000|2021-07-13 13:23:20|15781.9|15777.9|15784.4|15780.4|15784.4|15780.4|15781.9|15777.9|7
1626182610000|2021-07-13 13:23:30|15783.9|15779.9|15785.4|15781.4|15785.4|15781.4|15783.9|15779.9|13
1626182620000|2021-07-13 13:23:40|15785.9|15781.9|15785.4|15781.4|15787.4|15783.4|15785.4|15781.4|19
1626182630000|2021-07-13 13:23:50|||||||||7
1626182640000|2021-07-13 13:24:00|15784.9|15780.9|15785.9|15781.9|15785.9|15781.9|15784.9|15780.9|9
1626182650000|2021-07-13 13:24:10|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|3
1626182660000|2021-07-13 13:24:20|15786.4|15782.4|15786.9|15782.9|15786.9|15782.9|15786.4|15782.4|5
1626182670000|2021-07-13 13:24:30|15786.4|15782.4|15786.9|15782.9|15786.9|15782.9|15786.4|15782.4|8
1626182680000|2021-07-13 13:24:40|||||||||4
1626182690000|2021-07-13 13:24:50|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|5
1626182700000|2021-07-13 13:25:00|15789.9|15785.9|15788.9|15784.9|15789.9|15785.9|15788.9|15784.9|7
1626182710000|2021-07-13 13:25:10|15789.9|15785.9|15791.9|15787.9|15791.9|15787.9|15789.9|15785.9|6
1626182720000|2021-07-13 13:25:20|15791.4|15787.4|15790.9|15786.9|15791.4|15787.4|15790.9|15786.9|8
1626182730000|2021-07-13 13:25:30|15791.9|15787.9|15796.9|15792.9|15796.9|15792.9|15791.9|15787.9|8
1626182740000|2021-07-13 13:25:40|15797.4|15793.4|15796.9|15792.9|15798.9|15794.9|15796.9|15792.9|12
1626182750000|2021-07-13 13:25:50|15799.4|15795.4|15798.9|15794.9|15800.9|15796.9|15798.9|15794.9|15
1626182760000|2021-07-13 13:26:00|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|5
1626182770000|2021-07-13 13:26:10|15800.9|15796.9|15802.4|15798.4|15802.4|15798.4|15800.9|15796.9|66
1626182780000|2021-07-13 13:26:20|15801.4|15797.4|15801.9|15797.9|15801.9|15797.9|15799.4|15795.4|17
1626182790000|2021-07-13 13:26:30|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|5
1626182800000|2021-07-13 13:26:40|15800.4|15796.4|15794.9|15790.9|15800.4|15796.4|15794.9|15790.9|7
1626182810000|2021-07-13 13:26:50|15795.4|15791.4|15794.9|15790.9|15795.4|15791.4|15794.9|15790.9|7
1626182820000|2021-07-13 13:27:00|15797.4|15793.4|15795.9|15791.9|15797.4|15793.4|15795.4|15791.4|8
1626182830000|2021-07-13 13:27:10|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626182840000|2021-07-13 13:27:20|15797.9|15793.9|15798.9|15794.9|15798.9|15794.9|15797.4|15793.4|8
1626182850000|2021-07-13 13:27:30|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1626182870000|2021-07-13 13:27:50|15796.9|15792.9|15794.4|15790.4|15796.9|15792.9|15794.4|15790.4|14
1626182880000|2021-07-13 13:28:00|15794.9|15790.9|15794.9|15790.9|15796.9|15792.9|15794.9|15790.9|12
1626182890000|2021-07-13 13:28:10|15795.4|15791.4|15796.9|15792.9|15796.9|15792.9|15795.4|15791.4|2
1626182900000|2021-07-13 13:28:20|15797.9|15793.9|15798.9|15794.9|15798.9|15794.9|15797.9|15793.9|13
1626182910000|2021-07-13 13:28:30|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626182920000|2021-07-13 13:28:40|15798.9|15794.9|15797.4|15793.4|15798.9|15794.9|15797.4|15793.4|5
1626182930000|2021-07-13 13:28:50|||||||||1
1626182940000|2021-07-13 13:29:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626182960000|2021-07-13 13:29:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|2
1626182980000|2021-07-13 13:29:40|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1626182990000|2021-07-13 13:29:50|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1626183000000|2021-07-13 13:30:00|15797.9|15793.9|15799.4|15795.4|15799.4|15795.4|15796.4|15792.4|8
1626183010000|2021-07-13 13:30:10|15802.4|15798.4|15808.4|15804.4|15808.4|15804.4|15802.4|15798.4|36
1626183020000|2021-07-13 13:30:20|15807.4|15803.4|15807.9|15803.9|15808.9|15804.9|15806.4|15802.4|20
1626183030000|2021-07-13 13:30:30|15809.9|15805.9|15809.9|15805.9|15811.4|15807.4|15808.4|15804.4|74
1626183040000|2021-07-13 13:30:40|15812.4|15808.4|15811.9|15807.9|15812.4|15808.4|15810.9|15806.9|22
1626183050000|2021-07-13 13:30:50|15809.9|15805.9|15803.4|15799.4|15809.9|15805.9|15803.4|15799.4|13
1626183060000|2021-07-13 13:31:00|15803.9|15799.9|15807.9|15803.9|15807.9|15803.9|15803.9|15799.9|13
1626183070000|2021-07-13 13:31:10|15807.4|15803.4|15805.4|15801.4|15807.4|15803.4|15805.4|15801.4|5
1626183080000|2021-07-13 13:31:20|15804.4|15800.4|15808.4|15804.4|15808.4|15804.4|15804.4|15800.4|10
1626183090000|2021-07-13 13:31:30|15807.4|15803.4|15809.9|15805.9|15809.9|15805.9|15807.4|15803.4|7
1626183100000|2021-07-13 13:31:40|15810.9|15806.9|15808.9|15804.9|15810.9|15806.9|15808.9|15804.9|18
1626183110000|2021-07-13 13:31:50|15809.4|15805.4|15810.9|15806.9|15810.9|15806.9|15809.4|15805.4|7
1626183120000|2021-07-13 13:32:00|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.4|15805.4|10
1626183130000|2021-07-13 13:32:10|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|2
1626183140000|2021-07-13 13:32:20|15813.9|15809.9|15812.9|15808.9|15813.9|15809.9|15812.9|15808.9|20
1626183150000|2021-07-13 13:32:30|15814.4|15810.4|15818.4|15814.4|15818.4|15814.4|15814.4|15810.4|19
1626183160000|2021-07-13 13:32:40|15816.9|15812.9|15815.9|15811.9|15817.9|15813.9|15815.9|15811.9|12
1626183170000|2021-07-13 13:32:50|15816.9|15812.9|15818.4|15814.4|15818.4|15814.4|15815.9|15811.9|9
1626183180000|2021-07-13 13:33:00|15816.9|15812.9|15818.4|15814.4|15818.4|15814.4|15815.9|15811.9|9
1626183190000|2021-07-13 13:33:10|15818.9|15814.9|15818.9|15814.9|15819.4|15815.4|15818.4|15814.4|24
1626183200000|2021-07-13 13:33:20|15817.9|15813.9|15817.4|15813.4|15817.9|15813.9|15817.4|15813.4|11
1626183210000|2021-07-13 13:33:30|15817.9|15813.9|15814.9|15810.9|15817.9|15813.9|15814.4|15810.4|20
1626183220000|2021-07-13 13:33:40|15815.9|15811.9|15818.9|15814.9|15818.9|15814.9|15815.9|15811.9|2
1626183230000|2021-07-13 13:33:50|15819.9|15815.9|15820.9|15816.9|15820.9|15816.9|15819.4|15815.4|5
1626183240000|2021-07-13 13:34:00|15818.9|15814.9|15821.4|15817.4|15821.4|15817.4|15818.9|15814.9|7
1626183250000|2021-07-13 13:34:10|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|2
1626183260000|2021-07-13 13:34:20|15821.9|15817.9|15821.4|15817.4|15821.9|15817.9|15821.4|15817.4|4
1626183270000|2021-07-13 13:34:30|15822.4|15818.4|15821.9|15817.9|15822.4|15818.4|15821.9|15817.9|4
1626183280000|2021-07-13 13:34:40|15821.4|15817.4|15825.9|15821.9|15827.4|15823.4|15821.4|15817.4|64
1626183290000|2021-07-13 13:34:50|15823.4|15819.4|15824.9|15820.9|15825.9|15821.9|15823.4|15819.4|5
1626183300000|2021-07-13 13:35:00|||||||||4
1626183310000|2021-07-13 13:35:10|15824.4|15820.4|15821.4|15817.4|15824.4|15820.4|15821.4|15817.4|7
1626183320000|2021-07-13 13:35:20|15822.9|15818.9|15822.9|15818.9|15822.9|15818.9|15821.4|15817.4|7
1626183330000|2021-07-13 13:35:30|15822.4|15818.4|15824.4|15820.4|15824.4|15820.4|15820.9|15816.9|8
1626183340000|2021-07-13 13:35:40|15823.4|15819.4|15825.4|15821.4|15826.4|15822.4|15823.4|15819.4|9
1626183350000|2021-07-13 13:35:50|15825.9|15821.9|15823.9|15819.9|15827.4|15823.4|15823.9|15819.9|11
1626183360000|2021-07-13 13:36:00|15822.9|15818.9|15823.9|15819.9|15823.9|15819.9|15821.9|15817.9|17
1626183370000|2021-07-13 13:36:10|15824.9|15820.9|15825.4|15821.4|15825.4|15821.4|15824.9|15820.9|2
1626183390000|2021-07-13 13:36:30|15825.9|15821.9|15828.4|15824.4|15828.4|15824.4|15825.4|15821.4|16
1626183400000|2021-07-13 13:36:40|15827.4|15823.4|15828.9|15824.9|15829.4|15825.4|15826.9|15822.9|29
1626183410000|2021-07-13 13:36:50|||||||||1
1626183420000|2021-07-13 13:37:00|15825.4|15821.4|15825.9|15821.9|15825.9|15821.9|15825.4|15821.4|7
1626183430000|2021-07-13 13:37:10|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|4
1626183440000|2021-07-13 13:37:20|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|1
1626183450000|2021-07-13 13:37:30|15819.9|15815.9|15820.9|15816.9|15820.9|15816.9|15819.9|15815.9|4
1626183460000|2021-07-13 13:37:40|15821.9|15817.9|15820.9|15816.9|15822.9|15818.9|15820.9|15816.9|12
1626183470000|2021-07-13 13:37:50|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626183480000|2021-07-13 13:38:00|15819.9|15815.9|15817.9|15813.9|15820.4|15816.4|15817.9|15813.9|16
1626183490000|2021-07-13 13:38:10|15818.4|15814.4|15818.4|15814.4|15818.9|15814.9|15818.4|15814.4|7
1626183500000|2021-07-13 13:38:20|15818.9|15814.9|15817.4|15813.4|15818.9|15814.9|15816.4|15812.4|6
1626183510000|2021-07-13 13:38:30|15816.9|15812.9|15817.9|15813.9|15817.9|15813.9|15816.9|15812.9|9
1626183520000|2021-07-13 13:38:40|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|15
1626183530000|2021-07-13 13:38:50|15815.9|15811.9|15815.4|15811.4|15815.9|15811.9|15815.4|15811.4|7
1626183540000|2021-07-13 13:39:00|15818.4|15814.4|15818.9|15814.9|15818.9|15814.9|15816.9|15812.9|20
1626183550000|2021-07-13 13:39:10|15817.9|15813.9|15816.4|15812.4|15818.9|15814.9|15816.4|15812.4|9
1626183560000|2021-07-13 13:39:20|15816.9|15812.9|15814.9|15810.9|15816.9|15812.9|15814.9|15810.9|7
1626183570000|2021-07-13 13:39:30|15817.4|15813.4|15820.4|15816.4|15820.4|15816.4|15817.4|15813.4|3
1626183580000|2021-07-13 13:39:40|15821.4|15817.4|15821.9|15817.9|15821.9|15817.9|15821.4|15817.4|4
1626183590000|2021-07-13 13:39:50|||||||||1
1626183600000|2021-07-13 13:40:00|15820.4|15816.4|15822.4|15818.4|15822.4|15818.4|15820.4|15816.4|2
1626183610000|2021-07-13 13:40:10|15823.9|15819.9|15824.9|15820.9|15824.9|15820.9|15823.9|15819.9|5
1626183620000|2021-07-13 13:40:20|15823.9|15819.9|15825.9|15821.9|15825.9|15821.9|15823.9|15819.9|6
1626183630000|2021-07-13 13:40:30|15826.9|15822.9|15828.4|15824.4|15828.9|15824.9|15826.9|15822.9|8
1626183640000|2021-07-13 13:40:40|15829.4|15825.4|15829.9|15825.9|15829.9|15825.9|15828.4|15824.4|12
1626183650000|2021-07-13 13:40:50|||||||||1
1626183660000|2021-07-13 13:41:00|15830.9|15826.9|15830.4|15826.4|15830.9|15826.9|15829.4|15825.4|5
1626183670000|2021-07-13 13:41:10|15828.9|15824.9|15826.4|15822.4|15828.9|15824.9|15826.4|15822.4|10
1626183680000|2021-07-13 13:41:20|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626183690000|2021-07-13 13:41:30|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|4
1626183700000|2021-07-13 13:41:40|15825.4|15821.4|15825.9|15821.9|15826.4|15822.4|15824.4|15820.4|14
1626183710000|2021-07-13 13:41:50|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|2
1626183720000|2021-07-13 13:42:00|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626183740000|2021-07-13 13:42:20|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|7
1626183750000|2021-07-13 13:42:30|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|6
1626183770000|2021-07-13 13:42:50|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|1
1626183780000|2021-07-13 13:43:00|15826.4|15822.4|15824.9|15820.9|15826.4|15822.4|15824.9|15820.9|13
1626183790000|2021-07-13 13:43:10|15825.9|15821.9|15826.4|15822.4|15827.4|15823.4|15824.9|15820.9|11
1626183800000|2021-07-13 13:43:20|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626183810000|2021-07-13 13:43:30|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|15824.9|15820.9|2
1626183820000|2021-07-13 13:43:40|||||||||1
1626183850000|2021-07-13 13:44:10|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|15823.4|15819.4|2
1626183860000|2021-07-13 13:44:20|15822.4|15818.4|15820.9|15816.9|15822.4|15818.4|15820.9|15816.9|5
1626183870000|2021-07-13 13:44:30|15819.9|15815.9|15821.4|15817.4|15821.4|15817.4|15819.9|15815.9|2
1626183880000|2021-07-13 13:44:40|15822.4|15818.4|15824.9|15820.9|15824.9|15820.9|15822.4|15818.4|4
1626183890000|2021-07-13 13:44:50|15823.4|15819.4|15823.9|15819.9|15825.4|15821.4|15823.4|15819.4|14
1626183900000|2021-07-13 13:45:00|15825.9|15821.9|15824.4|15820.4|15826.4|15822.4|15822.9|15818.9|18
1626183910000|2021-07-13 13:45:10|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|2
1626183920000|2021-07-13 13:45:20|15824.9|15820.9|15826.9|15822.9|15826.9|15822.9|15824.9|15820.9|53
1626183950000|2021-07-13 13:45:50|15826.4|15822.4|15827.9|15823.9|15827.9|15823.9|15826.4|15822.4|17
1626183960000|2021-07-13 13:46:00|15826.9|15822.9|15831.4|15827.4|15832.9|15828.9|15826.9|15822.9|28
1626183970000|2021-07-13 13:46:10|15833.9|15829.9|15835.9|15831.9|15835.9|15831.9|15833.9|15829.9|12
1626183980000|2021-07-13 13:46:20|15834.9|15830.9|15835.4|15831.4|15835.4|15831.4|15834.9|15830.9|3
1626183990000|2021-07-13 13:46:30|||||||||1
1626184000000|2021-07-13 13:46:40|15834.9|15830.9|15835.4|15831.4|15835.4|15831.4|15834.9|15830.9|3
1626184010000|2021-07-13 13:46:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|6
1626184020000|2021-07-13 13:47:00|15833.9|15829.9|15832.9|15828.9|15833.9|15829.9|15832.9|15828.9|8
1626184030000|2021-07-13 13:47:10|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1626184040000|2021-07-13 13:47:20|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|2
1626184050000|2021-07-13 13:47:30|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1626184070000|2021-07-13 13:47:50|15836.4|15832.4|15835.4|15831.4|15836.4|15832.4|15835.4|15831.4|2
1626184080000|2021-07-13 13:48:00|15835.9|15831.9|15836.9|15832.9|15836.9|15832.9|15835.9|15831.9|4
1626184090000|2021-07-13 13:48:10|15836.4|15832.4|15837.4|15833.4|15837.4|15833.4|15835.9|15831.9|9
1626184120000|2021-07-13 13:48:40|15839.4|15835.4|15838.9|15834.9|15839.4|15835.4|15838.9|15834.9|10
1626184130000|2021-07-13 13:48:50|15839.9|15835.9|15840.4|15836.4|15840.4|15836.4|15839.9|15835.9|6
1626184140000|2021-07-13 13:49:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|5
1626184150000|2021-07-13 13:49:10|15842.9|15838.9|15840.4|15836.4|15842.9|15838.9|15840.4|15836.4|15
1626184160000|2021-07-13 13:49:20|15841.9|15837.9|15844.9|15840.9|15844.9|15840.9|15840.9|15836.9|11
1626184170000|2021-07-13 13:49:30|15845.4|15841.4|15846.4|15842.4|15847.9|15843.9|15845.4|15841.4|17
1626184180000|2021-07-13 13:49:40|15846.9|15842.9|15845.9|15841.9|15847.4|15843.4|15845.9|15841.9|14
1626184190000|2021-07-13 13:49:50|15844.4|15840.4|15846.4|15842.4|15846.4|15842.4|15844.4|15840.4|24
1626184200000|2021-07-13 13:50:00|15845.9|15841.9|15845.4|15841.4|15845.9|15841.9|15844.9|15840.9|11
1626184210000|2021-07-13 13:50:10|15844.9|15840.9|15842.9|15838.9|15844.9|15840.9|15842.9|15838.9|8
1626184220000|2021-07-13 13:50:20|15844.9|15840.9|15842.9|15838.9|15844.9|15840.9|15842.9|15838.9|12
1626184230000|2021-07-13 13:50:30|15843.4|15839.4|15842.4|15838.4|15843.4|15839.4|15842.4|15838.4|10
1626184250000|2021-07-13 13:50:50|15844.9|15840.9|15846.4|15842.4|15846.4|15842.4|15844.9|15840.9|23
1626184260000|2021-07-13 13:51:00|15847.4|15843.4|15848.9|15844.9|15850.4|15846.4|15847.4|15843.4|18
1626184270000|2021-07-13 13:51:10|15849.9|15845.9|15849.4|15845.4|15850.9|15846.9|15849.4|15845.4|8
1626184280000|2021-07-13 13:51:20|15848.9|15844.9|15848.4|15844.4|15849.4|15845.4|15848.4|15844.4|8
1626184290000|2021-07-13 13:51:30|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|11
1626184300000|2021-07-13 13:51:40|15847.9|15843.9|15848.9|15844.9|15848.9|15844.9|15847.4|15843.4|6
1626184320000|2021-07-13 13:52:00|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|1
1626184330000|2021-07-13 13:52:10|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|5
1626184340000|2021-07-13 13:52:20|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|3
1626184350000|2021-07-13 13:52:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626184360000|2021-07-13 13:52:40|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|1
1626184380000|2021-07-13 13:53:00|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|1
1626184390000|2021-07-13 13:53:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1626184410000|2021-07-13 13:53:30|15852.4|15848.4|15853.4|15849.4|15854.4|15850.4|15852.4|15848.4|17
1626184420000|2021-07-13 13:53:40|15852.9|15848.9|15853.9|15849.9|15853.9|15849.9|15852.9|15848.9|3
1626184430000|2021-07-13 13:53:50|15852.4|15848.4|15851.4|15847.4|15852.4|15848.4|15851.4|15847.4|13
1626184440000|2021-07-13 13:54:00|15850.4|15846.4|15853.4|15849.4|15853.4|15849.4|15850.4|15846.4|8
1626184450000|2021-07-13 13:54:10|15851.9|15847.9|15850.9|15846.9|15851.9|15847.9|15850.4|15846.4|16
1626184460000|2021-07-13 13:54:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|10
1626184470000|2021-07-13 13:54:30|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|1
1626184490000|2021-07-13 13:54:50|15850.4|15846.4|15850.9|15846.9|15850.9|15846.9|15850.4|15846.4|3
1626184500000|2021-07-13 13:55:00|15850.4|15846.4|15847.9|15843.9|15850.4|15846.4|15847.9|15843.9|26
1626184510000|2021-07-13 13:55:10|15847.4|15843.4|15846.4|15842.4|15847.4|15843.4|15846.4|15842.4|2
1626184520000|2021-07-13 13:55:20|15845.4|15841.4|15844.9|15840.9|15845.4|15841.4|15844.4|15840.4|7
1626184530000|2021-07-13 13:55:30|15846.9|15842.9|15846.4|15842.4|15846.9|15842.9|15846.4|15842.4|12
1626184550000|2021-07-13 13:55:50|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|3
1626184570000|2021-07-13 13:56:10|15843.4|15839.4|15845.4|15841.4|15845.4|15841.4|15843.4|15839.4|12
1626184580000|2021-07-13 13:56:20|15844.9|15840.9|15845.4|15841.4|15845.4|15841.4|15844.9|15840.9|3
1626184590000|2021-07-13 13:56:30|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|2
1626184610000|2021-07-13 13:56:50|15846.9|15842.9|15848.4|15844.4|15848.4|15844.4|15846.9|15842.9|5
1626184620000|2021-07-13 13:57:00|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|3
1626184640000|2021-07-13 13:57:20|15845.4|15841.4|15845.9|15841.9|15845.9|15841.9|15845.4|15841.4|11
1626184650000|2021-07-13 13:57:30|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|1
1626184660000|2021-07-13 13:57:40|15846.9|15842.9|15845.9|15841.9|15846.9|15842.9|15845.9|15841.9|20
1626184670000|2021-07-13 13:57:50|15846.4|15842.4|15845.9|15841.9|15846.4|15842.4|15845.9|15841.9|18
1626184680000|2021-07-13 13:58:00|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|1
1626184690000|2021-07-13 13:58:10|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626184710000|2021-07-13 13:58:30|15845.4|15841.4|15843.4|15839.4|15845.4|15841.4|15843.4|15839.4|11
1626184720000|2021-07-13 13:58:40|15842.9|15838.9|15842.4|15838.4|15842.9|15838.9|15842.4|15838.4|3
1626184730000|2021-07-13 13:58:50|||||||||17
1626184740000|2021-07-13 13:59:00|15843.4|15839.4|15841.9|15837.9|15843.4|15839.4|15841.9|15837.9|5
1626184750000|2021-07-13 13:59:10|15841.4|15837.4|15840.9|15836.9|15841.4|15837.4|15840.9|15836.9|13
1626184770000|2021-07-13 13:59:30|15840.4|15836.4|15838.4|15834.4|15840.4|15836.4|15838.4|15834.4|6
1626184780000|2021-07-13 13:59:40|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|1
1626184790000|2021-07-13 13:59:50|15841.4|15837.4|15840.9|15836.9|15841.4|15837.4|15840.9|15836.9|3
1626184800000|2021-07-13 14:00:00|15840.4|15836.4|15842.4|15838.4|15842.9|15838.9|15838.9|15834.9|19
1626184810000|2021-07-13 14:00:10|15842.9|15838.9|15844.9|15840.9|15845.9|15841.9|15842.9|15838.9|34
1626184820000|2021-07-13 14:00:20|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15841.4|15837.4|11
1626184830000|2021-07-13 14:00:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1626184840000|2021-07-13 14:00:40|15841.9|15837.9|15843.9|15839.9|15845.4|15841.4|15841.9|15837.9|13
1626184850000|2021-07-13 14:00:50|15845.4|15841.4|15845.9|15841.9|15846.4|15842.4|15845.4|15841.4|15
1626184860000|2021-07-13 14:01:00|15845.4|15841.4|15847.4|15843.4|15847.4|15843.4|15844.4|15840.4|20
1626184870000|2021-07-13 14:01:10|15846.9|15842.9|15847.4|15843.4|15847.4|15843.4|15846.9|15842.9|22
1626184880000|2021-07-13 14:01:20|||||||||1
1626184890000|2021-07-13 14:01:30|15848.4|15844.4|15846.9|15842.9|15848.4|15844.4|15846.4|15842.4|7
1626184900000|2021-07-13 14:01:40|15845.4|15841.4|15843.4|15839.4|15845.4|15841.4|15843.4|15839.4|3
1626184910000|2021-07-13 14:01:50|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|3
1626184920000|2021-07-13 14:02:00|15840.9|15836.9|15841.9|15837.9|15841.9|15837.9|15840.9|15836.9|3
1626184930000|2021-07-13 14:02:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|1
1626184940000|2021-07-13 14:02:20|15845.4|15841.4|15844.9|15840.9|15845.4|15841.4|15844.9|15840.9|6
1626184950000|2021-07-13 14:02:30|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|2
1626184960000|2021-07-13 14:02:40|15844.9|15840.9|15843.9|15839.9|15844.9|15840.9|15843.9|15839.9|3
1626184970000|2021-07-13 14:02:50|15842.4|15838.4|15841.4|15837.4|15842.4|15838.4|15840.9|15836.9|5
1626184980000|2021-07-13 14:03:00|15842.9|15838.9|15843.9|15839.9|15843.9|15839.9|15842.9|15838.9|2
1626184990000|2021-07-13 14:03:10|15844.9|15840.9|15844.4|15840.4|15844.9|15840.9|15844.4|15840.4|16
1626185000000|2021-07-13 14:03:20|15842.9|15838.9|15841.9|15837.9|15842.9|15838.9|15841.9|15837.9|4
1626185010000|2021-07-13 14:03:30|15841.4|15837.4|15840.4|15836.4|15841.4|15837.4|15840.4|15836.4|4
1626185020000|2021-07-13 14:03:40|15839.9|15835.9|15838.4|15834.4|15839.9|15835.9|15838.4|15834.4|6
1626185030000|2021-07-13 14:03:50|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626185040000|2021-07-13 14:04:00|15839.9|15835.9|15838.4|15834.4|15839.9|15835.9|15838.4|15834.4|12
1626185050000|2021-07-13 14:04:10|15837.4|15833.4|15835.9|15831.9|15837.4|15833.4|15835.9|15831.9|3
1626185060000|2021-07-13 14:04:20|15836.4|15832.4|15835.4|15831.4|15836.4|15832.4|15835.4|15831.4|8
1626185070000|2021-07-13 14:04:30|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|13
1626185080000|2021-07-13 14:04:40|15835.9|15831.9|15834.9|15830.9|15835.9|15831.9|15834.9|15830.9|13
1626185090000|2021-07-13 14:04:50|15835.4|15831.4|15837.4|15833.4|15837.4|15833.4|15835.4|15831.4|9
1626185100000|2021-07-13 14:05:00|15837.9|15833.9|15838.4|15834.4|15838.4|15834.4|15837.9|15833.9|6
1626185110000|2021-07-13 14:05:10|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15837.4|15833.4|10
1626185120000|2021-07-13 14:05:20|15837.9|15833.9|15838.4|15834.4|15838.4|15834.4|15837.4|15833.4|8
1626185130000|2021-07-13 14:05:30|15837.9|15833.9|15839.4|15835.4|15839.4|15835.4|15837.9|15833.9|6
1626185140000|2021-07-13 14:05:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626185150000|2021-07-13 14:05:50|15837.4|15833.4|15838.4|15834.4|15838.4|15834.4|15837.4|15833.4|6
1626185160000|2021-07-13 14:06:00|15837.4|15833.4|15839.9|15835.9|15839.9|15835.9|15837.4|15833.4|4
1626185170000|2021-07-13 14:06:10|15838.9|15834.9|15838.4|15834.4|15838.9|15834.9|15838.4|15834.4|4
1626185180000|2021-07-13 14:06:20|15838.9|15834.9|15838.4|15834.4|15838.9|15834.9|15838.4|15834.4|11
1626185190000|2021-07-13 14:06:30|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1626185220000|2021-07-13 14:07:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626185260000|2021-07-13 14:07:40|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|3
1626185290000|2021-07-13 14:08:10|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626185310000|2021-07-13 14:08:30|15840.4|15836.4|15839.4|15835.4|15840.4|15836.4|15839.4|15835.4|14
1626185320000|2021-07-13 14:08:40|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|2
1626185330000|2021-07-13 14:08:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626185340000|2021-07-13 14:09:00|||||||||1
1626185350000|2021-07-13 14:09:10|||||||||1
1626185360000|2021-07-13 14:09:20|15838.4|15834.4|15837.9|15833.9|15838.4|15834.4|15837.9|15833.9|2
1626185370000|2021-07-13 14:09:30|||||||||2
1626185380000|2021-07-13 14:09:40|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|5
1626185390000|2021-07-13 14:09:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626185400000|2021-07-13 14:10:00|||||||||2
1626185410000|2021-07-13 14:10:10|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1626185420000|2021-07-13 14:10:20|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626185430000|2021-07-13 14:10:30|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|2
1626185450000|2021-07-13 14:10:50|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|3
1626185460000|2021-07-13 14:11:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1626185470000|2021-07-13 14:11:10|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|1
1626185480000|2021-07-13 14:11:20|15840.4|15836.4|15839.9|15835.9|15840.4|15836.4|15839.4|15835.4|5
1626185500000|2021-07-13 14:11:40|15838.9|15834.9|15837.9|15833.9|15838.9|15834.9|15837.9|15833.9|2
1626185510000|2021-07-13 14:11:50|15837.4|15833.4|15834.9|15830.9|15837.4|15833.4|15834.9|15830.9|3
1626185520000|2021-07-13 14:12:00|15836.4|15832.4|15834.9|15830.9|15836.4|15832.4|15834.9|15830.9|7
1626185530000|2021-07-13 14:12:10|15834.4|15830.4|15834.4|15830.4|15835.4|15831.4|15834.4|15830.4|3
1626185540000|2021-07-13 14:12:20|15835.4|15831.4|15833.9|15829.9|15835.4|15831.4|15833.9|15829.9|10
1626185550000|2021-07-13 14:12:30|||||||||1
1626185560000|2021-07-13 14:12:40|15834.4|15830.4|15832.4|15828.4|15834.4|15830.4|15832.4|15828.4|15
1626185570000|2021-07-13 14:12:50|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|16
1626185580000|2021-07-13 14:13:00|15832.9|15828.9|15834.4|15830.4|15834.4|15830.4|15832.4|15828.4|6
1626185590000|2021-07-13 14:13:10|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1626185600000|2021-07-13 14:13:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|2
1626185610000|2021-07-13 14:13:30|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1626185620000|2021-07-13 14:13:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1626185630000|2021-07-13 14:13:50|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1626185640000|2021-07-13 14:14:00|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|3
1626185650000|2021-07-13 14:14:10|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1626185660000|2021-07-13 14:14:20|15833.4|15829.4|15832.9|15828.9|15833.4|15829.4|15832.9|15828.9|2
1626185670000|2021-07-13 14:14:30|||||||||2
1626185680000|2021-07-13 14:14:40|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|2
1626185700000|2021-07-13 14:15:00|15833.4|15829.4|15833.4|15829.4|15835.4|15831.4|15833.4|15829.4|23
1626185710000|2021-07-13 14:15:10|15833.9|15829.9|15834.4|15830.4|15834.9|15830.9|15833.9|15829.9|9
1626185720000|2021-07-13 14:15:20|||||||||1
1626185730000|2021-07-13 14:15:30|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1626185740000|2021-07-13 14:15:40|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1626185760000|2021-07-13 14:16:00|15836.4|15832.4|15837.4|15833.4|15837.4|15833.4|15836.4|15832.4|2
1626185780000|2021-07-13 14:16:20|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|12
1626185790000|2021-07-13 14:16:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1626185800000|2021-07-13 14:16:40|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1626185820000|2021-07-13 14:17:00|15837.4|15833.4|15838.4|15834.4|15838.4|15834.4|15837.4|15833.4|7
1626185840000|2021-07-13 14:17:20|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626185850000|2021-07-13 14:17:30|15839.9|15835.9|15839.9|15835.9|15840.9|15836.9|15839.9|15835.9|5
1626185860000|2021-07-13 14:17:40|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|4
1626185870000|2021-07-13 14:17:50|||||||||1
1626185880000|2021-07-13 14:18:00|15839.9|15835.9|15839.4|15835.4|15839.9|15835.9|15839.4|15835.4|2
1626185890000|2021-07-13 14:18:10|||||||||5
1626185910000|2021-07-13 14:18:30|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|6
1626185920000|2021-07-13 14:18:40|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626185940000|2021-07-13 14:19:00|15840.4|15836.4|15840.9|15836.9|15840.9|15836.9|15840.4|15836.4|3
1626185950000|2021-07-13 14:19:10|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626185960000|2021-07-13 14:19:20|15840.4|15836.4|15839.4|15835.4|15840.4|15836.4|15839.4|15835.4|3
1626185970000|2021-07-13 14:19:30|||||||||4
1626186000000|2021-07-13 14:20:00|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1626186020000|2021-07-13 14:20:20|15836.9|15832.9|15835.9|15831.9|15836.9|15832.9|15835.9|15831.9|9
1626186040000|2021-07-13 14:20:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|4
1626186060000|2021-07-13 14:21:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|3
1626186070000|2021-07-13 14:21:10|15839.4|15835.4|15839.4|15835.4|15839.9|15835.9|15839.4|15835.4|9
1626186080000|2021-07-13 14:21:20|15839.9|15835.9|15840.4|15836.4|15840.4|15836.4|15839.9|15835.9|3
1626186120000|2021-07-13 14:22:00|||||||||2
1626186140000|2021-07-13 14:22:20|15841.9|15837.9|15841.4|15837.4|15841.9|15837.9|15841.4|15837.4|2
1626186160000|2021-07-13 14:22:40|15840.4|15836.4|15839.9|15835.9|15840.4|15836.4|15839.9|15835.9|6
1626186170000|2021-07-13 14:22:50|||||||||4
1626186180000|2021-07-13 14:23:00|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|2
1626186190000|2021-07-13 14:23:10|15839.9|15835.9|15842.4|15838.4|15842.4|15838.4|15839.9|15835.9|7
1626186200000|2021-07-13 14:23:20|||||||||3
1626186210000|2021-07-13 14:23:30|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1626186230000|2021-07-13 14:23:50|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1626186240000|2021-07-13 14:24:00|||||||||7
1626186260000|2021-07-13 14:24:20|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|1
1626186270000|2021-07-13 14:24:30|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626186280000|2021-07-13 14:24:40|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|4
1626186300000|2021-07-13 14:25:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|2
1626186320000|2021-07-13 14:25:20|15844.4|15840.4|15844.9|15840.9|15844.9|15840.9|15844.4|15840.4|63
1626186330000|2021-07-13 14:25:30|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|71
1626186340000|2021-07-13 14:25:40|15846.9|15842.9|15844.9|15840.9|15846.9|15842.9|15844.9|15840.9|13
1626186360000|2021-07-13 14:26:00|15847.4|15843.4|15848.9|15844.9|15848.9|15844.9|15847.4|15843.4|10
1626186370000|2021-07-13 14:26:10|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|14
1626186380000|2021-07-13 14:26:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626186420000|2021-07-13 14:27:00|15846.4|15842.4|15848.9|15844.9|15848.9|15844.9|15846.4|15842.4|2
1626186430000|2021-07-13 14:27:10|15849.4|15845.4|15849.9|15845.9|15849.9|15845.9|15849.4|15845.4|5
1626186440000|2021-07-13 14:27:20|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|10
1626186480000|2021-07-13 14:28:00|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|1
1626186500000|2021-07-13 14:28:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|60
1626186510000|2021-07-13 14:28:30|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|15848.4|15844.4|1
1626186540000|2021-07-13 14:29:00|15848.9|15844.9|15850.9|15846.9|15850.9|15846.9|15848.9|15844.9|5
1626186560000|2021-07-13 14:29:20|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1626186580000|2021-07-13 14:29:40|15850.9|15846.9|15851.9|15847.9|15851.9|15847.9|15850.9|15846.9|6
1626186590000|2021-07-13 14:29:50|15850.9|15846.9|15850.4|15846.4|15851.9|15847.9|15850.4|15846.4|7
1626186600000|2021-07-13 14:30:00|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|1
1626186610000|2021-07-13 14:30:10|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|2
1626186650000|2021-07-13 14:30:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|3
1626186660000|2021-07-13 14:31:00|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|1
1626186690000|2021-07-13 14:31:30|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|1
1626186710000|2021-07-13 14:31:50|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|2
1626186740000|2021-07-13 14:32:20|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|1
1626186840000|2021-07-13 14:34:00|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|1
1626186860000|2021-07-13 14:34:20|15848.9|15844.9|15850.4|15846.4|15850.4|15846.4|15848.9|15844.9|6
1626186870000|2021-07-13 14:34:30|15847.9|15843.9|15846.9|15842.9|15847.9|15843.9|15846.9|15842.9|7
1626186880000|2021-07-13 14:34:40|15846.4|15842.4|15844.9|15840.9|15846.4|15842.4|15844.9|15840.9|2
1626186890000|2021-07-13 14:34:50|15843.9|15839.9|15843.4|15839.4|15843.9|15839.9|15843.4|15839.4|2
1626186900000|2021-07-13 14:35:00|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1626186930000|2021-07-13 14:35:30|15842.9|15838.9|15842.4|15838.4|15842.9|15838.9|15842.4|15838.4|3
1626186940000|2021-07-13 14:35:40|||||||||1
1626186950000|2021-07-13 14:35:50|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626187070000|2021-07-13 14:37:50|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626187080000|2021-07-13 14:38:00|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|1
1626187090000|2021-07-13 14:38:10|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1626187120000|2021-07-13 14:38:40|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626187240000|2021-07-13 14:40:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1
1626187290000|2021-07-13 14:41:30|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1626187320000|2021-07-13 14:42:00|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|2
1626187360000|2021-07-13 14:42:40|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1626187410000|2021-07-13 14:43:30|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1626187420000|2021-07-13 14:43:40|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|4
1626187430000|2021-07-13 14:43:50|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1626187450000|2021-07-13 14:44:10|15834.9|15830.9|15835.4|15831.4|15835.4|15831.4|15834.9|15830.9|2
1626187460000|2021-07-13 14:44:20|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1626187470000|2021-07-13 14:44:30|15836.4|15832.4|15836.9|15832.9|15836.9|15832.9|15836.4|15832.4|2
1626187480000|2021-07-13 14:44:40|||||||||2
1626187500000|2021-07-13 14:45:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|3
1626187540000|2021-07-13 14:45:40|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|6
1626187560000|2021-07-13 14:46:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1626187570000|2021-07-13 14:46:10|15832.9|15828.9|15833.4|15829.4|15833.4|15829.4|15832.9|15828.9|4
1626187590000|2021-07-13 14:46:30|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15831.9|15827.9|8
1626187600000|2021-07-13 14:46:40|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1626187630000|2021-07-13 14:47:10|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|4
1626187660000|2021-07-13 14:47:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|2
1626187710000|2021-07-13 14:48:30|15835.4|15831.4|15835.9|15831.9|15835.9|15831.9|15835.4|15831.4|5
1626187730000|2021-07-13 14:48:50|||||||||2
1626187740000|2021-07-13 14:49:00|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|3
1626187790000|2021-07-13 14:49:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|3
1626187810000|2021-07-13 14:50:10|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|3
1626187820000|2021-07-13 14:50:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1626187830000|2021-07-13 14:50:30|15836.9|15832.9|15836.4|15832.4|15836.9|15832.9|15836.4|15832.4|4
1626187840000|2021-07-13 14:50:40|15835.9|15831.9|15833.4|15829.4|15835.9|15831.9|15833.4|15829.4|5
1626187860000|2021-07-13 14:51:00|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1626187870000|2021-07-13 14:51:10|15836.9|15832.9|15837.9|15833.9|15837.9|15833.9|15836.9|15832.9|4
1626187880000|2021-07-13 14:51:20|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|3
1626187920000|2021-07-13 14:52:00|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1626187930000|2021-07-13 14:52:10|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|24
1626187940000|2021-07-13 14:52:20|15837.4|15833.4|15838.9|15834.9|15838.9|15834.9|15837.4|15833.4|4
1626187950000|2021-07-13 14:52:30|||||||||3
1626187960000|2021-07-13 14:52:40|15837.9|15833.9|15838.4|15834.4|15838.4|15834.4|15836.4|15832.4|8
1626187970000|2021-07-13 14:52:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626187980000|2021-07-13 14:53:00|||||||||1
1626187990000|2021-07-13 14:53:10|15838.9|15834.9|15839.4|15835.4|15839.4|15835.4|15838.9|15834.9|5
1626188010000|2021-07-13 14:53:30|||||||||2
1626188020000|2021-07-13 14:53:40|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1626188030000|2021-07-13 14:53:50|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1626188060000|2021-07-13 14:54:20|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1626188070000|2021-07-13 14:54:30|15836.9|15832.9|15835.9|15831.9|15837.4|15833.4|15835.9|15831.9|4
1626188090000|2021-07-13 14:54:50|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|4
1626188100000|2021-07-13 14:55:00|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1626188140000|2021-07-13 14:55:40|15839.9|15835.9|15838.4|15834.4|15839.9|15835.9|15838.4|15834.4|3
1626188160000|2021-07-13 14:56:00|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|15836.9|15832.9|1
1626188170000|2021-07-13 14:56:10|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1626188190000|2021-07-13 14:56:30|15839.9|15835.9|15841.9|15837.9|15841.9|15837.9|15839.9|15835.9|6
1626188210000|2021-07-13 14:56:50|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626188250000|2021-07-13 14:57:30|15840.4|15836.4|15842.4|15838.4|15842.4|15838.4|15840.4|15836.4|4
1626188270000|2021-07-13 14:57:50|15841.9|15837.9|15842.9|15838.9|15842.9|15838.9|15841.9|15837.9|5
1626188280000|2021-07-13 14:58:00|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1626188290000|2021-07-13 14:58:10|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|1
1626188310000|2021-07-13 14:58:30|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1626188320000|2021-07-13 14:58:40|15840.4|15836.4|15840.9|15836.9|15840.9|15836.9|15840.4|15836.4|2
1626188330000|2021-07-13 14:58:50|15840.4|15836.4|15837.4|15833.4|15840.4|15836.4|15837.4|15833.4|2
1626188340000|2021-07-13 14:59:00|15839.4|15835.4|15839.9|15835.9|15839.9|15835.9|15839.4|15835.4|5
1626188350000|2021-07-13 14:59:10|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626188390000|2021-07-13 14:59:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1626188430000|2021-07-13 15:00:30|||||||||1
1626188460000|2021-07-13 15:01:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626188500000|2021-07-13 15:01:40|15836.4|15832.4|15835.9|15831.9|15836.4|15832.4|15835.9|15831.9|3
1626188510000|2021-07-13 15:01:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626188550000|2021-07-13 15:02:30|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1626188570000|2021-07-13 15:02:50|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|1
1626188580000|2021-07-13 15:03:00|15836.4|15832.4|15835.4|15831.4|15836.4|15832.4|15835.4|15831.4|4
1626188630000|2021-07-13 15:03:50|15834.9|15830.9|15833.9|15829.9|15835.4|15831.4|15833.9|15829.9|3
1626188650000|2021-07-13 15:04:10|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|10
1626188660000|2021-07-13 15:04:20|15832.4|15828.4|15831.4|15827.4|15832.4|15828.4|15831.4|15827.4|3
1626188740000|2021-07-13 15:05:40|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1626188750000|2021-07-13 15:05:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1626188770000|2021-07-13 15:06:10|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|1
1626188780000|2021-07-13 15:06:20|15831.9|15827.9|15830.4|15826.4|15831.9|15827.9|15830.4|15826.4|12
1626188810000|2021-07-13 15:06:50|15832.4|15828.4|15834.4|15830.4|15834.4|15830.4|15832.4|15828.4|4
1626188820000|2021-07-13 15:07:00|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|5
1626188850000|2021-07-13 15:07:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15835.9|15831.9|3
1626188860000|2021-07-13 15:07:40|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|15835.9|15831.9|1
1626188870000|2021-07-13 15:07:50|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1626188880000|2021-07-13 15:08:00|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626188900000|2021-07-13 15:08:20|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|5
1626188920000|2021-07-13 15:08:40|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|2
1626188950000|2021-07-13 15:09:10|||||||||5
1626188960000|2021-07-13 15:09:20|||||||||1
1626188980000|2021-07-13 15:09:40|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1626189000000|2021-07-13 15:10:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|2
1626189010000|2021-07-13 15:10:10|15832.9|15828.9|15832.4|15828.4|15832.9|15828.9|15832.4|15828.4|3
1626189020000|2021-07-13 15:10:20|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|1
1626189050000|2021-07-13 15:10:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1626189070000|2021-07-13 15:11:10|15833.9|15829.9|15832.9|15828.9|15833.9|15829.9|15832.9|15828.9|2
1626189160000|2021-07-13 15:12:40|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|15831.4|15827.4|1
1626189180000|2021-07-13 15:13:00|||||||||1
1626189220000|2021-07-13 15:13:40|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|1
1626189240000|2021-07-13 15:14:00|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1626189250000|2021-07-13 15:14:10|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1626189280000|2021-07-13 15:14:40|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1626189330000|2021-07-13 15:15:30|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|2
1626189400000|2021-07-13 15:16:40|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626189420000|2021-07-13 15:17:00|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|1
1626189530000|2021-07-13 15:18:50|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1626189590000|2021-07-13 15:19:50|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1626189600000|2021-07-13 15:20:00|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|4
1626189610000|2021-07-13 15:20:10|15834.4|15830.4|15834.9|15830.9|15834.9|15830.9|15834.4|15830.4|3
1626189620000|2021-07-13 15:20:20|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1626189630000|2021-07-13 15:20:30|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|2
1626189660000|2021-07-13 15:21:00|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|15837.4|15833.4|1
1626189710000|2021-07-13 15:21:50|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|8
1626189730000|2021-07-13 15:22:10|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1626189760000|2021-07-13 15:22:40|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626189800000|2021-07-13 15:23:20|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|1
1626189820000|2021-07-13 15:23:40|||||||||1
1626189840000|2021-07-13 15:24:00|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626189860000|2021-07-13 15:24:20|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|1
1626189870000|2021-07-13 15:24:30|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626189890000|2021-07-13 15:24:50|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|1
1626189910000|2021-07-13 15:25:10|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626189920000|2021-07-13 15:25:20|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|1
1626189940000|2021-07-13 15:25:40|||||||||1
1626189960000|2021-07-13 15:26:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|3
1626189970000|2021-07-13 15:26:10|15843.4|15839.4|15841.9|15837.9|15843.4|15839.4|15841.9|15837.9|5
1626189980000|2021-07-13 15:26:20|15843.9|15839.9|15841.9|15837.9|15843.9|15839.9|15841.9|15837.9|6
1626189990000|2021-07-13 15:26:30|15840.4|15836.4|15841.9|15837.9|15841.9|15837.9|15840.4|15836.4|3
1626190010000|2021-07-13 15:26:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|6
1626190020000|2021-07-13 15:27:00|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|1
1626190040000|2021-07-13 15:27:20|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1626190050000|2021-07-13 15:27:30|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1626190070000|2021-07-13 15:27:50|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|5
1626190080000|2021-07-13 15:28:00|||||||||1
1626190090000|2021-07-13 15:28:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1626190100000|2021-07-13 15:28:20|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1626190120000|2021-07-13 15:28:40|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626190140000|2021-07-13 15:29:00|15845.4|15841.4|15844.9|15840.9|15845.4|15841.4|15844.9|15840.9|9
1626190160000|2021-07-13 15:29:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626190170000|2021-07-13 15:29:30|15846.4|15842.4|15844.9|15840.9|15846.4|15842.4|15844.9|15840.9|2
1626190180000|2021-07-13 15:29:40|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626190200000|2021-07-13 15:30:00|15844.4|15840.4|15845.9|15841.9|15845.9|15841.9|15844.4|15840.4|2
1626190220000|2021-07-13 15:30:20|15846.9|15842.9|15845.9|15841.9|15846.9|15842.9|15845.9|15841.9|3
1626190240000|2021-07-13 15:30:40|15847.4|15843.4|15846.4|15842.4|15847.4|15843.4|15845.9|15841.9|3
1626190250000|2021-07-13 15:30:50|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|6
1626190260000|2021-07-13 15:31:00|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|3
1626190270000|2021-07-13 15:31:10|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|7
1626190280000|2021-07-13 15:31:20|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1626190300000|2021-07-13 15:31:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|9
1626190310000|2021-07-13 15:31:50|15844.9|15840.9|15845.4|15841.4|15845.4|15841.4|15844.9|15840.9|2
1626190320000|2021-07-13 15:32:00|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626190330000|2021-07-13 15:32:10|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|1
1626190380000|2021-07-13 15:33:00|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626190390000|2021-07-13 15:33:10|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626190440000|2021-07-13 15:34:00|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626190450000|2021-07-13 15:34:10|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1626190460000|2021-07-13 15:34:20|15845.9|15841.9|15845.4|15841.4|15845.9|15841.9|15845.4|15841.4|5
1626190470000|2021-07-13 15:34:30|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|11
1626190500000|2021-07-13 15:35:00|15843.9|15839.9|15843.4|15839.4|15843.9|15839.9|15843.4|15839.4|6
1626190510000|2021-07-13 15:35:10|15843.9|15839.9|15847.9|15843.9|15847.9|15843.9|15843.9|15839.9|12
1626190520000|2021-07-13 15:35:20|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|5
1626190530000|2021-07-13 15:35:30|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|1
1626190550000|2021-07-13 15:35:50|15846.4|15842.4|15847.4|15843.4|15847.4|15843.4|15846.4|15842.4|4
1626190560000|2021-07-13 15:36:00|15846.9|15842.9|15848.4|15844.4|15848.9|15844.9|15846.9|15842.9|9
1626190570000|2021-07-13 15:36:10|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|2
1626190600000|2021-07-13 15:36:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|1
1626190640000|2021-07-13 15:37:20|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|9
1626190650000|2021-07-13 15:37:30|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|1
1626190660000|2021-07-13 15:37:40|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|4
1626190670000|2021-07-13 15:37:50|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626190690000|2021-07-13 15:38:10|15846.9|15842.9|15846.4|15842.4|15846.9|15842.9|15846.4|15842.4|9
1626190710000|2021-07-13 15:38:30|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|3
1626190740000|2021-07-13 15:39:00|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|2
1626190770000|2021-07-13 15:39:30|15846.9|15842.9|15846.4|15842.4|15846.9|15842.9|15846.4|15842.4|17
1626190800000|2021-07-13 15:40:00|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626190900000|2021-07-13 15:41:40|15842.4|15838.4|15840.9|15836.9|15842.4|15838.4|15840.9|15836.9|5
1626190920000|2021-07-13 15:42:00|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|2
1626190950000|2021-07-13 15:42:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|1
1626190980000|2021-07-13 15:43:00|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1626191020000|2021-07-13 15:43:40|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|3
1626191040000|2021-07-13 15:44:00|||||||||1
1626191050000|2021-07-13 15:44:10|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|3
1626191060000|2021-07-13 15:44:20|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|8
1626191100000|2021-07-13 15:45:00|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|1
1626191140000|2021-07-13 15:45:40|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|1
1626191150000|2021-07-13 15:45:50|15844.9|15840.9|15846.4|15842.4|15846.4|15842.4|15844.9|15840.9|2
1626191200000|2021-07-13 15:46:40|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|7
1626191240000|2021-07-13 15:47:20|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|1
1626191260000|2021-07-13 15:47:40|15840.4|15836.4|15839.9|15835.9|15840.4|15836.4|15839.9|15835.9|4
1626191270000|2021-07-13 15:47:50|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|1
1626191280000|2021-07-13 15:48:00|||||||||1
1626191330000|2021-07-13 15:48:50|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|4
1626191400000|2021-07-13 15:50:00|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|1
1626191430000|2021-07-13 15:50:30|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|3
1626191440000|2021-07-13 15:50:40|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|2
1626191450000|2021-07-13 15:50:50|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626191460000|2021-07-13 15:51:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|1
1626191520000|2021-07-13 15:52:00|15839.4|15835.4|15840.9|15836.9|15840.9|15836.9|15839.4|15835.4|8
1626191560000|2021-07-13 15:52:40|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626191610000|2021-07-13 15:53:30|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|2
1626191620000|2021-07-13 15:53:40|15838.4|15834.4|15838.4|15834.4|15839.9|15835.9|15838.4|15834.4|3
1626191630000|2021-07-13 15:53:50|15839.4|15835.4|15837.9|15833.9|15839.4|15835.4|15837.9|15833.9|6
1626191640000|2021-07-13 15:54:00|15838.9|15834.9|15839.4|15835.4|15839.4|15835.4|15837.9|15833.9|4
1626191650000|2021-07-13 15:54:10|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1626191660000|2021-07-13 15:54:20|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|1
1626191680000|2021-07-13 15:54:40|15840.9|15836.9|15839.4|15835.4|15840.9|15836.9|15839.4|15835.4|3
1626191690000|2021-07-13 15:54:50|15838.9|15834.9|15837.9|15833.9|15838.9|15834.9|15837.9|15833.9|3
1626191700000|2021-07-13 15:55:00|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|4
1626191740000|2021-07-13 15:55:40|15838.9|15834.9|15838.4|15834.4|15838.9|15834.9|15838.4|15834.4|5
1626191770000|2021-07-13 15:56:10|||||||||5
1626191790000|2021-07-13 15:56:30|||||||||1
1626191810000|2021-07-13 15:56:50|||||||||1
1626191820000|2021-07-13 15:57:00|||||||||1
1626191830000|2021-07-13 15:57:10|||||||||3
1626191840000|2021-07-13 15:57:20|15838.9|15834.9|15839.4|15835.4|15839.4|15835.4|15838.9|15834.9|14
1626191850000|2021-07-13 15:57:30|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1626191900000|2021-07-13 15:58:20|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|4
1626191910000|2021-07-13 15:58:30|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626191920000|2021-07-13 15:58:40|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|4
1626191960000|2021-07-13 15:59:20|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626192010000|2021-07-13 16:00:10|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626192050000|2021-07-13 16:00:50|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|1
1626192060000|2021-07-13 16:01:00|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|2
1626192070000|2021-07-13 16:01:10|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|4
1626192190000|2021-07-13 16:03:10|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1626192200000|2021-07-13 16:03:20|||||||||1
1626192240000|2021-07-13 16:04:00|||||||||1
1626192260000|2021-07-13 16:04:20|15837.9|15833.9|15835.9|15831.9|15837.9|15833.9|15835.9|15831.9|4
1626192270000|2021-07-13 16:04:30|||||||||2
1626192280000|2021-07-13 16:04:40|||||||||9
1626192330000|2021-07-13 16:05:30|||||||||1
1626192340000|2021-07-13 16:05:40|||||||||5
1626192450000|2021-07-13 16:07:30|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|2
1626192460000|2021-07-13 16:07:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|5
1626192470000|2021-07-13 16:07:50|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|5
1626192480000|2021-07-13 16:08:00|15834.9|15830.9|15834.4|15830.4|15834.9|15830.9|15834.4|15830.4|4
1626192490000|2021-07-13 16:08:10|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|5
1626192500000|2021-07-13 16:08:20|||||||||6
1626192510000|2021-07-13 16:08:30|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|15834.4|15830.4|1
1626192540000|2021-07-13 16:09:00|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|15835.4|15831.4|2
1626192550000|2021-07-13 16:09:10|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|2
1626192560000|2021-07-13 16:09:20|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|1
1626192610000|2021-07-13 16:10:10|15834.4|15830.4|15835.4|15831.4|15835.4|15831.4|15834.4|15830.4|2
1626192640000|2021-07-13 16:10:40|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|15834.9|15830.9|1
1626192660000|2021-07-13 16:11:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1626192670000|2021-07-13 16:11:10|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15
1626192720000|2021-07-13 16:12:00|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|15833.9|15829.9|1
1626192730000|2021-07-13 16:12:10|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|2
1626192750000|2021-07-13 16:12:30|15832.4|15828.4|15831.4|15827.4|15832.4|15828.4|15831.4|15827.4|4
1626192760000|2021-07-13 16:12:40|15831.9|15827.9|15831.4|15827.4|15831.9|15827.9|15831.4|15827.4|4
1626192770000|2021-07-13 16:12:50|15831.9|15827.9|15831.4|15827.4|15831.9|15827.9|15831.4|15827.4|2
1626192780000|2021-07-13 16:13:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|2
1626192850000|2021-07-13 16:14:10|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|1
1626192860000|2021-07-13 16:14:20|15829.9|15825.9|15829.4|15825.4|15829.9|15825.9|15829.4|15825.4|3
1626192880000|2021-07-13 16:14:40|15830.4|15826.4|15830.9|15826.9|15830.9|15826.9|15830.4|15826.4|3
1626192890000|2021-07-13 16:14:50|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|1
1626192910000|2021-07-13 16:15:10|||||||||1
1626192920000|2021-07-13 16:15:20|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|15833.4|15829.4|5
1626192950000|2021-07-13 16:15:50|15834.9|15830.9|15832.4|15828.4|15834.9|15830.9|15832.4|15828.4|3
1626192960000|2021-07-13 16:16:00|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|15831.9|15827.9|11
1626193030000|2021-07-13 16:17:10|||||||||4
1626193060000|2021-07-13 16:17:40|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|2
1626193070000|2021-07-13 16:17:50|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|2
1626193080000|2021-07-13 16:18:00|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|2
1626193090000|2021-07-13 16:18:10|||||||||1
1626193140000|2021-07-13 16:19:00|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|2
1626193150000|2021-07-13 16:19:10|15829.9|15825.9|15829.4|15825.4|15829.9|15825.9|15829.4|15825.4|3
1626193160000|2021-07-13 16:19:20|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1626193190000|2021-07-13 16:19:50|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|12
1626193230000|2021-07-13 16:20:30|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|1
1626193240000|2021-07-13 16:20:40|||||||||1
1626193310000|2021-07-13 16:21:50|||||||||2
1626193370000|2021-07-13 16:22:50|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|15832.9|15828.9|1
1626193490000|2021-07-13 16:24:50|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|15832.4|15828.4|2
1626193510000|2021-07-13 16:25:10|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|15830.9|15826.9|2
1626193610000|2021-07-13 16:26:50|15829.9|15825.9|15829.4|15825.4|15829.9|15825.9|15829.4|15825.4|7
1626193620000|2021-07-13 16:27:00|||||||||1
1626193640000|2021-07-13 16:27:20|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|4
1626193650000|2021-07-13 16:27:30|||||||||2
1626193690000|2021-07-13 16:28:10|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1626193700000|2021-07-13 16:28:20|15827.4|15823.4|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|6
1626193720000|2021-07-13 16:28:40|15826.9|15822.9|15827.4|15823.4|15827.4|15823.4|15826.9|15822.9|18
1626193770000|2021-07-13 16:29:30|15829.4|15825.4|15828.9|15824.9|15829.4|15825.4|15828.9|15824.9|2
1626193780000|2021-07-13 16:29:40|15829.4|15825.4|15828.9|15824.9|15829.4|15825.4|15828.9|15824.9|2
1626193790000|2021-07-13 16:29:50|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|4
1626193840000|2021-07-13 16:30:40|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626193850000|2021-07-13 16:30:50|||||||||1
1626193860000|2021-07-13 16:31:00|15827.9|15823.9|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|3
1626193880000|2021-07-13 16:31:20|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626193890000|2021-07-13 16:31:30|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|2
1626193900000|2021-07-13 16:31:40|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626193910000|2021-07-13 16:31:50|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626193920000|2021-07-13 16:32:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626193940000|2021-07-13 16:32:20|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626193960000|2021-07-13 16:32:40|||||||||1
1626193970000|2021-07-13 16:32:50|15829.9|15825.9|15828.4|15824.4|15829.9|15825.9|15828.4|15824.4|4
1626193980000|2021-07-13 16:33:00|15827.9|15823.9|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|2
1626193990000|2021-07-13 16:33:10|||||||||1
1626194000000|2021-07-13 16:33:20|||||||||1
1626194020000|2021-07-13 16:33:40|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|2
1626194030000|2021-07-13 16:33:50|15826.4|15822.4|15825.9|15821.9|15826.4|15822.4|15825.9|15821.9|5
1626194040000|2021-07-13 16:34:00|15827.4|15823.4|15826.9|15822.9|15827.4|15823.4|15826.9|15822.9|2
1626194090000|2021-07-13 16:34:50|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|15829.9|15825.9|3
1626194120000|2021-07-13 16:35:20|||||||||7
1626194170000|2021-07-13 16:36:10|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1626194210000|2021-07-13 16:36:50|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|2
1626194220000|2021-07-13 16:37:00|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|4
1626194230000|2021-07-13 16:37:10|||||||||1
1626194240000|2021-07-13 16:37:20|15827.9|15823.9|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|2
1626194250000|2021-07-13 16:37:30|||||||||1
1626194290000|2021-07-13 16:38:10|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|3
1626194300000|2021-07-13 16:38:20|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626194310000|2021-07-13 16:38:30|||||||||1
1626194320000|2021-07-13 16:38:40|||||||||1
1626194340000|2021-07-13 16:39:00|||||||||3
1626194350000|2021-07-13 16:39:10|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626194400000|2021-07-13 16:40:00|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1626194450000|2021-07-13 16:40:50|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626194470000|2021-07-13 16:41:10|||||||||1
1626194480000|2021-07-13 16:41:20|||||||||1
1626194510000|2021-07-13 16:41:50|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1626194710000|2021-07-13 16:45:10|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|4
1626194750000|2021-07-13 16:45:50|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626194790000|2021-07-13 16:46:30|15828.9|15824.9|15826.9|15822.9|15828.9|15824.9|15826.9|15822.9|5
1626194850000|2021-07-13 16:47:30|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|1
1626194860000|2021-07-13 16:47:40|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|1
1626194900000|2021-07-13 16:48:20|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|8
1626194970000|2021-07-13 16:49:30|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|15828.9|15824.9|1
1626195030000|2021-07-13 16:50:30|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|15829.4|15825.4|1
1626195040000|2021-07-13 16:50:40|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|1
1626195310000|2021-07-13 16:55:10|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|5
1626195440000|2021-07-13 16:57:20|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|4
1626195460000|2021-07-13 16:57:40|||||||||1
1626195510000|2021-07-13 16:58:30|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|4
1626195520000|2021-07-13 16:58:40|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|15826.4|15822.4|1
1626195560000|2021-07-13 16:59:20|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|4
1626195570000|2021-07-13 16:59:30|||||||||2
1626195580000|2021-07-13 16:59:40|||||||||3
1626195670000|2021-07-13 17:01:10|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|15827.9|15823.9|2
1626195720000|2021-07-13 17:02:00|15828.9|15824.9|15826.9|15822.9|15828.9|15824.9|15826.9|15822.9|4
1626195730000|2021-07-13 17:02:10|15827.9|15823.9|15827.4|15823.4|15827.9|15823.9|15827.4|15823.4|5
1626195770000|2021-07-13 17:02:50|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|1
1626195790000|2021-07-13 17:03:10|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|15827.4|15823.4|1
1626195830000|2021-07-13 17:03:50|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|15826.9|15822.9|1
1626195880000|2021-07-13 17:04:40|15825.9|15821.9|15824.9|15820.9|15825.9|15821.9|15824.9|15820.9|6
1626195890000|2021-07-13 17:04:50|||||||||1
1626195900000|2021-07-13 17:05:00|15824.4|15820.4|15820.4|15816.4|15824.4|15820.4|15820.4|15816.4|27
1626195950000|2021-07-13 17:05:50|15819.4|15815.4|15818.9|15814.9|15819.4|15815.4|15818.9|15814.9|2
1626196020000|2021-07-13 17:07:00|||||||||1
1626196040000|2021-07-13 17:07:20|15818.4|15814.4|15817.4|15813.4|15818.4|15814.4|15817.4|15813.4|2
1626196050000|2021-07-13 17:07:30|15818.4|15814.4|15817.9|15813.9|15818.4|15814.4|15817.9|15813.9|3
1626196060000|2021-07-13 17:07:40|15818.4|15814.4|15818.9|15814.9|15818.9|15814.9|15818.4|15814.4|2
1626196110000|2021-07-13 17:08:30|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|15818.4|15814.4|3
1626196120000|2021-07-13 17:08:40|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|15817.9|15813.9|1
1626196140000|2021-07-13 17:09:00|15817.4|15813.4|15816.9|15812.9|15817.4|15813.4|15816.9|15812.9|2
1626196150000|2021-07-13 17:09:10|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|15816.4|15812.4|1
1626196160000|2021-07-13 17:09:20|15817.9|15813.9|15815.9|15811.9|15817.9|15813.9|15815.9|15811.9|5
1626196170000|2021-07-13 17:09:30|||||||||4
1626196180000|2021-07-13 17:09:40|||||||||1
1626196190000|2021-07-13 17:09:50|||||||||1
1626196220000|2021-07-13 17:10:20|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|2
1626196240000|2021-07-13 17:10:40|||||||||3
1626196250000|2021-07-13 17:10:50|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|3
1626196270000|2021-07-13 17:11:10|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|15814.9|15810.9|10
1626196290000|2021-07-13 17:11:30|15812.4|15808.4|15809.4|15805.4|15812.4|15808.4|15809.4|15805.4|8
1626196300000|2021-07-13 17:11:40|15810.9|15806.9|15809.4|15805.4|15810.9|15806.9|15809.4|15805.4|10
1626196310000|2021-07-13 17:11:50|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|2
1626196320000|2021-07-13 17:12:00|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|1
1626196330000|2021-07-13 17:12:10|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|15810.9|15806.9|1
1626196350000|2021-07-13 17:12:30|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|5
1626196370000|2021-07-13 17:12:50|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|1
1626196390000|2021-07-13 17:13:10|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|1
1626196400000|2021-07-13 17:13:20|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|15809.9|15805.9|2
1626196420000|2021-07-13 17:13:40|15808.4|15804.4|15808.9|15804.9|15808.9|15804.9|15808.4|15804.4|2
1626196440000|2021-07-13 17:14:00|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|1
1626196450000|2021-07-13 17:14:10|15807.4|15803.4|15806.9|15802.9|15807.4|15803.4|15806.9|15802.9|2
1626196460000|2021-07-13 17:14:20|15807.4|15803.4|15804.9|15800.9|15807.4|15803.4|15804.9|15800.9|2
1626196480000|2021-07-13 17:14:40|15805.4|15801.4|15804.9|15800.9|15805.4|15801.4|15804.9|15800.9|5
1626196490000|2021-07-13 17:14:50|15804.4|15800.4|15805.9|15801.9|15805.9|15801.9|15804.4|15800.4|6
1626196500000|2021-07-13 17:15:00|15805.4|15801.4|15806.4|15802.4|15806.4|15802.4|15805.4|15801.4|2
1626196510000|2021-07-13 17:15:10|15805.4|15801.4|15805.9|15801.9|15805.9|15801.9|15805.4|15801.4|4
1626196520000|2021-07-13 17:15:20|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|2
1626196530000|2021-07-13 17:15:30|||||||||1
1626196540000|2021-07-13 17:15:40|||||||||1
1626196580000|2021-07-13 17:16:20|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|2
1626196600000|2021-07-13 17:16:40|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|2
1626196610000|2021-07-13 17:16:50|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1626196630000|2021-07-13 17:17:10|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|1
1626196640000|2021-07-13 17:17:20|15802.9|15798.9|15803.4|15799.4|15803.4|15799.4|15802.9|15798.9|2
1626196650000|2021-07-13 17:17:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626196660000|2021-07-13 17:17:40|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|11
1626196680000|2021-07-13 17:18:00|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|13
1626196690000|2021-07-13 17:18:10|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|7
1626196700000|2021-07-13 17:18:20|15798.9|15794.9|15797.4|15793.4|15798.9|15794.9|15797.4|15793.4|6
1626196710000|2021-07-13 17:18:30|15796.9|15792.9|15795.9|15791.9|15796.9|15792.9|15795.9|15791.9|3
1626196720000|2021-07-13 17:18:40|15796.9|15792.9|15797.9|15793.9|15797.9|15793.9|15796.9|15792.9|11
1626196730000|2021-07-13 17:18:50|15796.4|15792.4|15795.4|15791.4|15796.4|15792.4|15795.4|15791.4|8
1626196740000|2021-07-13 17:19:00|15794.9|15790.9|15792.4|15788.4|15794.9|15790.9|15792.4|15788.4|8
1626196760000|2021-07-13 17:19:20|15792.9|15788.9|15793.4|15789.4|15793.4|15789.4|15792.9|15788.9|13
1626196770000|2021-07-13 17:19:30|15791.9|15787.9|15789.9|15785.9|15792.4|15788.4|15789.9|15785.9|25
1626196800000|2021-07-13 17:20:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|10
1626196810000|2021-07-13 17:20:10|15790.9|15786.9|15791.4|15787.4|15791.4|15787.4|15790.4|15786.4|17
1626196820000|2021-07-13 17:20:20|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1626196830000|2021-07-13 17:20:30|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|4
1626196840000|2021-07-13 17:20:40|15791.9|15787.9|15792.4|15788.4|15792.4|15788.4|15791.9|15787.9|11
1626196890000|2021-07-13 17:21:30|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1626196920000|2021-07-13 17:22:00|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|9
1626196930000|2021-07-13 17:22:10|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|2
1626196970000|2021-07-13 17:22:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626197000000|2021-07-13 17:23:20|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15801.4|15797.4|4
1626197010000|2021-07-13 17:23:30|15801.4|15797.4|15800.9|15796.9|15801.4|15797.4|15800.9|15796.9|2
1626197020000|2021-07-13 17:23:40|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626197040000|2021-07-13 17:24:00|||||||||11
1626197080000|2021-07-13 17:24:40|15801.4|15797.4|15803.4|15799.4|15803.4|15799.4|15801.4|15797.4|3
1626197090000|2021-07-13 17:24:50|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1626197100000|2021-07-13 17:25:00|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1626197130000|2021-07-13 17:25:30|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626197210000|2021-07-13 17:26:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1626197220000|2021-07-13 17:27:00|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|2
1626197240000|2021-07-13 17:27:20|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|15803.4|15799.4|2
1626197250000|2021-07-13 17:27:30|15802.9|15798.9|15802.4|15798.4|15802.9|15798.9|15802.4|15798.4|2
1626197300000|2021-07-13 17:28:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1626197340000|2021-07-13 17:29:00|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|2
1626197400000|2021-07-13 17:30:00|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|2
1626197410000|2021-07-13 17:30:10|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1626197470000|2021-07-13 17:31:10|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|2
1626197480000|2021-07-13 17:31:20|15799.9|15795.9|15799.4|15795.4|15799.9|15795.9|15799.4|15795.4|10
1626197500000|2021-07-13 17:31:40|15799.9|15795.9|15800.9|15796.9|15800.9|15796.9|15799.9|15795.9|3
1626197510000|2021-07-13 17:31:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|2
1626197540000|2021-07-13 17:32:20|||||||||1
1626197630000|2021-07-13 17:33:50|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1626197700000|2021-07-13 17:35:00|15798.4|15794.4|15797.4|15793.4|15798.4|15794.4|15797.4|15793.4|2
1626197760000|2021-07-13 17:36:00|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|8
1626197840000|2021-07-13 17:37:20|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|3
1626197900000|2021-07-13 17:38:20|||||||||1
1626197910000|2021-07-13 17:38:30|15794.4|15790.4|15793.9|15789.9|15794.4|15790.4|15793.9|15789.9|3
1626197920000|2021-07-13 17:38:40|15792.9|15788.9|15792.4|15788.4|15792.9|15788.9|15792.4|15788.4|6
1626197930000|2021-07-13 17:38:50|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1626197960000|2021-07-13 17:39:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1626197990000|2021-07-13 17:39:50|15797.4|15793.4|15795.9|15791.9|15797.4|15793.4|15795.9|15791.9|3
1626198050000|2021-07-13 17:40:50|15802.4|15798.4|15804.4|15800.4|15804.4|15800.4|15802.4|15798.4|2
1626198060000|2021-07-13 17:41:00|15802.4|15798.4|15802.4|15798.4|15802.9|15798.9|15802.4|15798.4|27
1626198070000|2021-07-13 17:41:10|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|55
1626198100000|2021-07-13 17:41:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|2
1626198110000|2021-07-13 17:41:50|15795.4|15791.4|15794.9|15790.9|15795.4|15791.4|15794.9|15790.9|3
1626198150000|2021-07-13 17:42:30|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|14
1626198160000|2021-07-13 17:42:40|15792.4|15788.4|15793.9|15789.9|15793.9|15789.9|15792.4|15788.4|8
1626198170000|2021-07-13 17:42:50|15792.9|15788.9|15794.4|15790.4|15794.4|15790.4|15792.9|15788.9|10
1626198200000|2021-07-13 17:43:20|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626198350000|2021-07-13 17:45:50|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626198380000|2021-07-13 17:46:20|||||||||3
1626198390000|2021-07-13 17:46:30|||||||||1
1626198400000|2021-07-13 17:46:40|||||||||6
1626198420000|2021-07-13 17:47:00|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|15803.9|15799.9|2
1626198430000|2021-07-13 17:47:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1626198620000|2021-07-13 17:50:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626198730000|2021-07-13 17:52:10|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|3
1626198740000|2021-07-13 17:52:20|||||||||4
1626198750000|2021-07-13 17:52:30|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1626198800000|2021-07-13 17:53:20|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|2
1626198930000|2021-07-13 17:55:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626198980000|2021-07-13 17:56:20|15805.4|15801.4|15805.9|15801.9|15805.9|15801.9|15805.4|15801.4|5
1626199050000|2021-07-13 17:57:30|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|1
1626199060000|2021-07-13 17:57:40|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|10
1626199080000|2021-07-13 17:58:00|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|6
1626199210000|2021-07-13 18:00:10|15797.9|15793.9|15797.4|15793.4|15797.9|15793.9|15797.4|15793.4|2
1626199260000|2021-07-13 18:01:00|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626199300000|2021-07-13 18:01:40|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|1
1626199370000|2021-07-13 18:02:50|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1626199380000|2021-07-13 18:03:00|||||||||3
1626199390000|2021-07-13 18:03:10|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|5
1626199400000|2021-07-13 18:03:20|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|2
1626199420000|2021-07-13 18:03:40|15786.4|15782.4|15785.9|15781.9|15786.4|15782.4|15785.9|15781.9|14
1626199510000|2021-07-13 18:05:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15
1626199560000|2021-07-13 18:06:00|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|2
1626199570000|2021-07-13 18:06:10|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1626199580000|2021-07-13 18:06:20|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|2
1626199760000|2021-07-13 18:09:20|15799.4|15795.4|15798.9|15794.9|15799.4|15795.4|15798.9|15794.9|2
1626199910000|2021-07-13 18:11:50|||||||||2
1626199920000|2021-07-13 18:12:00|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626199960000|2021-07-13 18:12:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|2
1626199980000|2021-07-13 18:13:00|||||||||1
1626200090000|2021-07-13 18:14:50|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626200120000|2021-07-13 18:15:20|15800.4|15796.4|15799.9|15795.9|15800.4|15796.4|15799.9|15795.9|3
1626200140000|2021-07-13 18:15:40|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1626200150000|2021-07-13 18:15:50|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1626200220000|2021-07-13 18:17:00|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626200240000|2021-07-13 18:17:20|||||||||1
1626200340000|2021-07-13 18:19:00|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1626200380000|2021-07-13 18:19:40|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|2
1626200400000|2021-07-13 18:20:00|15803.9|15799.9|15808.4|15804.4|15808.4|15804.4|15803.9|15799.9|33
1626200420000|2021-07-13 18:20:20|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|15807.9|15803.9|2
1626200460000|2021-07-13 18:21:00|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|15806.4|15802.4|1
1626200500000|2021-07-13 18:21:40|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1626200530000|2021-07-13 18:22:10|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1626200540000|2021-07-13 18:22:20|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626200570000|2021-07-13 18:22:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626200720000|2021-07-13 18:25:20|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1626200760000|2021-07-13 18:26:00|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1626200800000|2021-07-13 18:26:40|15808.4|15804.4|15810.9|15806.9|15810.9|15806.9|15808.4|15804.4|5
1626200880000|2021-07-13 18:28:00|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|15811.4|15807.4|2
1626200890000|2021-07-13 18:28:10|15810.9|15806.9|15809.9|15805.9|15810.9|15806.9|15809.9|15805.9|2
1626200960000|2021-07-13 18:29:20|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1626201040000|2021-07-13 18:30:40|15806.4|15802.4|15804.9|15800.9|15806.4|15802.4|15804.9|15800.9|3
1626201120000|2021-07-13 18:32:00|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|1
1626201140000|2021-07-13 18:32:20|||||||||2
1626201300000|2021-07-13 18:35:00|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|15812.4|15808.4|1
1626201320000|2021-07-13 18:35:20|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|15811.9|15807.9|6
1626201380000|2021-07-13 18:36:20|15812.4|15808.4|15811.4|15807.4|15812.4|15808.4|15811.4|15807.4|12
1626201450000|2021-07-13 18:37:30|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|15809.4|15805.4|1
1626201530000|2021-07-13 18:38:50|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|2
1626201600000|2021-07-13 18:40:00|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|15808.9|15804.9|3
1626201640000|2021-07-13 18:40:40|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|15805.9|15801.9|1
1626201710000|2021-07-13 18:41:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1626201740000|2021-07-13 18:42:20|||||||||4
1626201750000|2021-07-13 18:42:30|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15802.4|15798.4|5
1626201830000|2021-07-13 18:43:50|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626201870000|2021-07-13 18:44:30|15800.4|15796.4|15799.9|15795.9|15800.4|15796.4|15799.9|15795.9|6
1626201880000|2021-07-13 18:44:40|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|2
1626201950000|2021-07-13 18:45:50|||||||||1
1626201960000|2021-07-13 18:46:00|||||||||1
1626201970000|2021-07-13 18:46:10|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|3
1626201990000|2021-07-13 18:46:30|||||||||1
1626202070000|2021-07-13 18:47:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1626202120000|2021-07-13 18:48:40|||||||||1
1626202190000|2021-07-13 18:49:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626202200000|2021-07-13 18:50:00|15802.4|15798.4|15802.9|15798.9|15802.9|15798.9|15802.4|15798.4|11
1626202210000|2021-07-13 18:50:10|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626202230000|2021-07-13 18:50:30|15799.4|15795.4|15798.4|15794.4|15799.4|15795.4|15798.4|15794.4|3
1626202240000|2021-07-13 18:50:40|||||||||1
1626202440000|2021-07-13 18:54:00|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|1
1626202580000|2021-07-13 18:56:20|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1626202620000|2021-07-13 18:57:00|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|3
1626202770000|2021-07-13 18:59:30|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|15807.4|15803.4|1
1626202780000|2021-07-13 18:59:40|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|15808.4|15804.4|3
1626202800000|2021-07-13 19:00:00|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|1
1626202830000|2021-07-13 19:00:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626202840000|2021-07-13 19:00:40|15798.9|15794.9|15797.9|15793.9|15798.9|15794.9|15797.9|15793.9|3
1626202850000|2021-07-13 19:00:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626202910000|2021-07-13 19:01:50|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|15804.4|15800.4|1
1626203010000|2021-07-13 19:03:30|15799.9|15795.9|15798.4|15794.4|15799.9|15795.9|15798.4|15794.4|4
1626203020000|2021-07-13 19:03:40|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|2
1626203030000|2021-07-13 19:03:50|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626203130000|2021-07-13 19:05:30|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|2
1626203150000|2021-07-13 19:05:50|15803.4|15799.4|15802.9|15798.9|15803.4|15799.4|15802.9|15798.9|2
1626203260000|2021-07-13 19:07:40|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|15805.4|15801.4|1
1626203330000|2021-07-13 19:08:50|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|15802.9|15798.9|1
1626203350000|2021-07-13 19:09:10|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|1
1626203390000|2021-07-13 19:09:50|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|15800.4|15796.4|1
1626203450000|2021-07-13 19:10:50|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1626203480000|2021-07-13 19:11:20|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626203490000|2021-07-13 19:11:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1626203500000|2021-07-13 19:11:40|||||||||1
1626203510000|2021-07-13 19:11:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626203560000|2021-07-13 19:12:40|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|1
1626203760000|2021-07-13 19:16:00|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1626203770000|2021-07-13 19:16:10|||||||||1
1626203910000|2021-07-13 19:18:30|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626204020000|2021-07-13 19:20:20|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|15799.9|15795.9|2
1626204280000|2021-07-13 19:24:40|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1626204310000|2021-07-13 19:25:10|||||||||2
1626204350000|2021-07-13 19:25:50|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1626204400000|2021-07-13 19:26:40|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|15793.4|15789.4|1
1626204650000|2021-07-13 19:30:50|15792.9|15788.9|15793.9|15789.9|15793.9|15789.9|15792.9|15788.9|3
1626204660000|2021-07-13 19:31:00|||||||||2
1626204670000|2021-07-13 19:31:10|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1626204730000|2021-07-13 19:32:10|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15793.4|15789.4|2
1626204740000|2021-07-13 19:32:20|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1626204800000|2021-07-13 19:33:20|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|2
1626204820000|2021-07-13 19:33:40|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.9|15786.9|3
1626205100000|2021-07-13 19:38:20|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|5
1626205230000|2021-07-13 19:40:30|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|15801.9|15797.9|1
1626205240000|2021-07-13 19:40:40|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626205290000|2021-07-13 19:41:30|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|15804.9|15800.9|2
1626205350000|2021-07-13 19:42:30|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|15806.9|15802.9|1
1626205380000|2021-07-13 19:43:00|15803.9|15799.9|15802.9|15798.9|15803.9|15799.9|15802.9|15798.9|2
1626205460000|2021-07-13 19:44:20|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15802.4|15798.4|3
1626205570000|2021-07-13 19:46:10|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|15800.9|15796.9|7
1626205610000|2021-07-13 19:46:50|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626205650000|2021-07-13 19:47:30|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|4
1626205800000|2021-07-13 19:50:00|15798.4|15794.4|15799.4|15795.4|15799.4|15795.4|15798.4|15794.4|2
1626205850000|2021-07-13 19:50:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1626205870000|2021-07-13 19:51:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626205880000|2021-07-13 19:51:20|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1626205960000|2021-07-13 19:52:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1626206010000|2021-07-13 19:53:30|15793.9|15789.9|15792.9|15788.9|15793.9|15789.9|15792.9|15788.9|7
1626206060000|2021-07-13 19:54:20|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626206070000|2021-07-13 19:54:30|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|6
1626206080000|2021-07-13 19:54:40|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|15799.4|15795.4|1
1626206090000|2021-07-13 19:54:50|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1626206150000|2021-07-13 19:55:50|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1626206170000|2021-07-13 19:56:10|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|2
1626206200000|2021-07-13 19:56:40|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|3
1626206250000|2021-07-13 19:57:30|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1626206270000|2021-07-13 19:57:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1626206280000|2021-07-13 19:58:00|15790.4|15786.4|15788.4|15784.4|15790.4|15786.4|15788.4|15784.4|2
1626206290000|2021-07-13 19:58:10|||||||||2
1626206310000|2021-07-13 19:58:30|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|6
1626206320000|2021-07-13 19:58:40|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|2
1626206330000|2021-07-13 19:58:50|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|2
1626206340000|2021-07-13 19:59:00|||||||||3
1626206350000|2021-07-13 19:59:10|15790.4|15786.4|15790.9|15786.9|15790.9|15786.9|15790.4|15786.4|6
1626206370000|2021-07-13 19:59:30|15789.9|15785.9|15786.9|15782.9|15789.9|15785.9|15786.9|15782.9|6
1626206380000|2021-07-13 19:59:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626206390000|2021-07-13 19:59:50|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|3
1626206400000|2021-07-13 20:00:00|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1626206440000|2021-07-13 20:00:40|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626206450000|2021-07-13 20:00:50|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626206580000|2021-07-13 20:03:00|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|15796.4|15792.4|2
1626206650000|2021-07-13 20:04:10|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|1
1626206670000|2021-07-13 20:04:30|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|1
1626206760000|2021-07-13 20:06:00|||||||||1
1626206830000|2021-07-13 20:07:10|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|15792.9|15788.9|1
1626206940000|2021-07-13 20:09:00|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626207130000|2021-07-13 20:12:10|||||||||1
1626207310000|2021-07-13 20:15:10|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626207450000|2021-07-13 20:17:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626207700000|2021-07-13 20:21:40|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1626207730000|2021-07-13 20:22:10|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|1
1626207740000|2021-07-13 20:22:20|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1626207770000|2021-07-13 20:22:50|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|2
1626208070000|2021-07-13 20:27:50|||||||||1
1626208080000|2021-07-13 20:28:00|||||||||1
1626208090000|2021-07-13 20:28:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1626208150000|2021-07-13 20:29:10|||||||||2
1626208450000|2021-07-13 20:34:10|15788.9|15784.9|15792.4|15788.4|15792.4|15788.4|15788.9|15784.9|3
1626208650000|2021-07-13 20:37:30|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626208850000|2021-07-13 20:40:50|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1626208930000|2021-07-13 20:42:10|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|15794.9|15790.9|2
1626209030000|2021-07-13 20:43:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626209070000|2021-07-13 20:44:30|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|7
1626209110000|2021-07-13 20:45:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1626209400000|2021-07-13 20:50:00|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|2
1626209590000|2021-07-13 20:53:10|15798.4|15794.4|15798.9|15794.9|15798.9|15794.9|15798.4|15794.4|2
1626209790000|2021-07-13 20:56:30|15800.4|15796.4|15801.4|15797.4|15801.4|15797.4|15800.4|15796.4|2
1626209890000|2021-07-13 20:58:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|2
1626209910000|2021-07-13 20:58:30|15801.4|15797.4|15801.9|15797.9|15801.9|15797.9|15801.4|15797.4|3
1626209920000|2021-07-13 20:58:40|||||||||3
1626209950000|2021-07-13 20:59:10|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|15801.4|15797.4|1
1626209970000|2021-07-13 20:59:30|15792.4|15788.4|15786.9|15782.9|15792.4|15788.4|15786.9|15782.9|8
1626210330000|2021-07-13 21:05:30|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1626210520000|2021-07-13 21:08:40|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|15797.4|15793.4|1
1626210700000|2021-07-13 21:11:40|||||||||1
1626210850000|2021-07-13 21:14:10|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|15802.4|15798.4|1
1626210890000|2021-07-13 21:14:50|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|6010632
1626210910000|2021-07-13 21:15:10|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1626210920000|2021-07-13 21:15:20|15809.9|15791.9|15808.7|15790.7|15809.9|15791.9|15808.7|15790.7|0
1626211000000|2021-07-13 21:16:40|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.5|15790.5|0
1626211010000|2021-07-13 21:16:50|15808.7|15790.7|15808.3|15790.3|15809.3|15791.3|15808.3|15790.3|0
1626211020000|2021-07-13 21:17:00|15807.9|15789.9|15807.9|15789.9|15807.9|15789.9|15807.9|15789.9|0
1626211180000|2021-07-13 21:19:40|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|0
1626211250000|2021-07-13 21:20:50|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1626211270000|2021-07-13 21:21:10|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|15807.8|15789.8|0
1626211440000|2021-07-13 21:24:00|15807.9|15789.9|15807.9|15789.9|15807.9|15789.9|15807.9|15789.9|0
1626211500000|2021-07-13 21:25:00|15807.5|15789.5|15808.1|15790.1|15808.1|15790.1|15807.5|15789.5|0
1626211510000|2021-07-13 21:25:10|15808.2|15790.2|15808.6|15790.6|15808.6|15790.6|15808.2|15790.2|0
1626211700000|2021-07-13 21:28:20|15808.8|15790.8|15808.9|15790.9|15808.9|15790.9|15808.8|15790.8|0
1626211710000|2021-07-13 21:28:30|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|0
1626211720000|2021-07-13 21:28:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626211750000|2021-07-13 21:29:10|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|0
1626211790000|2021-07-13 21:29:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626211810000|2021-07-13 21:30:10|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|15809.1|15791.1|0
1626211860000|2021-07-13 21:31:00|15809|15791|15809|15791|15809|15791|15809|15791|0
1626211890000|2021-07-13 21:31:30|15809.2|15791.2|15809.2|15791.2|15809.2|15791.2|15809.2|15791.2|0
1626211900000|2021-07-13 21:31:40|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626211940000|2021-07-13 21:32:20|15809.4|15791.4|15809.5|15791.5|15809.5|15791.5|15809.4|15791.4|0
1626211950000|2021-07-13 21:32:30|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1626211990000|2021-07-13 21:33:10|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1626212010000|2021-07-13 21:33:30|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1626212170000|2021-07-13 21:36:10|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1626212260000|2021-07-13 21:37:40|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|15809.4|15791.4|0
1626212290000|2021-07-13 21:38:10|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|15809.7|15791.7|0
1626212320000|2021-07-13 21:38:40|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626212340000|2021-07-13 21:39:00|15810.1|15792.1|15810|15792|15810.1|15792.1|15810|15792|0
1626212350000|2021-07-13 21:39:10|15810.1|15792.1|15810|15792|15810.1|15792.1|15810|15792|0
1626212550000|2021-07-13 21:42:30|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626212560000|2021-07-13 21:42:40|15810|15792|15810|15792|15810|15792|15810|15792|0
1626212590000|2021-07-13 21:43:10|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626212680000|2021-07-13 21:44:40|15810|15792|15810|15792|15810|15792|15810|15792|0
1626212730000|2021-07-13 21:45:30|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626212750000|2021-07-13 21:45:50|15810|15792|15810|15792|15810|15792|15810|15792|0
1626212760000|2021-07-13 21:46:00|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626212790000|2021-07-13 21:46:30|15810|15792|15810|15792|15810|15792|15810|15792|0
1626213370000|2021-07-13 21:56:10|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626213470000|2021-07-13 21:57:50|15810|15792|15810|15792|15810|15792|15810|15792|0
1626213480000|2021-07-13 21:58:00|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626213550000|2021-07-13 21:59:10|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|15810.3|15792.3|0
1626213560000|2021-07-13 21:59:20|15810.2|15792.2|15810.3|15792.3|15810.4|15792.4|15810.2|15792.2|0
1626213570000|2021-07-13 21:59:30|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626213580000|2021-07-13 21:59:40|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626213600000|2021-07-13 22:00:00|15811.4|15793.4|15812|15794|15812|15794|15810.1|15792.1|0
1626213610000|2021-07-13 22:00:10|15811.7|15793.7|15810.4|15792.4|15811.7|15793.7|15810.4|15792.4|0
1626213620000|2021-07-13 22:00:20|15810.1|15792.1|15809.1|15791.1|15810.4|15792.4|15809.1|15791.1|0
1626213630000|2021-07-13 22:00:30|15809.5|15791.5|15809.1|15791.1|15809.8|15791.8|15809.1|15791.1|0
1626213640000|2021-07-13 22:00:40|15809.5|15791.5|15810.4|15792.4|15810.4|15792.4|15809.5|15791.5|0
1626213650000|2021-07-13 22:00:50|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626213660000|2021-07-13 22:01:00|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.1|15792.1|0
1626213730000|2021-07-13 22:02:10|15811|15793|15811|15793|15811|15793|15811|15793|0
1626213770000|2021-07-13 22:02:50|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1626213780000|2021-07-13 22:03:00|15811|15793|15811.7|15793.7|15811.7|15793.7|15811|15793|0
1626213810000|2021-07-13 22:03:30|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1626213820000|2021-07-13 22:03:40|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1626213840000|2021-07-13 22:04:00|15811|15793|15811|15793|15811|15793|15811|15793|0
1626213960000|2021-07-13 22:06:00|15811.4|15793.4|15811|15793|15811.7|15793.7|15811|15793|0
1626213990000|2021-07-13 22:06:30|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|15810.4|15792.4|0
1626214010000|2021-07-13 22:06:50|15810.7|15792.7|15811|15793|15811|15793|15810.7|15792.7|0
1626214020000|2021-07-13 22:07:00|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1626214070000|2021-07-13 22:07:50|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1626214090000|2021-07-13 22:08:10|15813|15795|15813|15795|15813|15795|15813|15795|0
1626214120000|2021-07-13 22:08:40|15813.6|15795.6|15812.3|15794.3|15813.6|15795.6|15812.3|15794.3|0
1626214160000|2021-07-13 22:09:20|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|0
1626214170000|2021-07-13 22:09:30|15812.3|15794.3|15813|15795|15813|15795|15812.3|15794.3|0
1626214200000|2021-07-13 22:10:00|15813.6|15795.6|15813|15795|15813.6|15795.6|15813|15795|0
1626214210000|2021-07-13 22:10:10|15813.3|15795.3|15813|15795|15813.6|15795.6|15813|15795|0
1626214220000|2021-07-13 22:10:20|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1626214230000|2021-07-13 22:10:30|15813.3|15795.3|15813.6|15795.6|15813.6|15795.6|15813|15795|0
1626214240000|2021-07-13 22:10:40|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1626214290000|2021-07-13 22:11:30|15813.6|15795.6|15813|15795|15813.6|15795.6|15813|15795|0
1626214300000|2021-07-13 22:11:40|15813.3|15795.3|15813|15795|15813.6|15795.6|15813|15795|0
1626214330000|2021-07-13 22:12:10|15813.6|15795.6|15813|15795|15813.6|15795.6|15813|15795|0
1626214340000|2021-07-13 22:12:20|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1626214350000|2021-07-13 22:12:30|15811.7|15793.7|15812.3|15794.3|15812.3|15794.3|15811.7|15793.7|0
1626214360000|2021-07-13 22:12:40|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|15813.8|15795.8|0
1626214390000|2021-07-13 22:13:10|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1626214420000|2021-07-13 22:13:40|15815.1|15797.1|15815.4|15797.4|15815.4|15797.4|15815.1|15797.1|0
1626214440000|2021-07-13 22:14:00|15815.1|15797.1|15814.8|15796.8|15815.1|15797.1|15814.8|15796.8|0
1626214650000|2021-07-13 22:17:30|15814.4|15796.4|15814.1|15796.1|15814.4|15796.4|15814.1|15796.1|0
1626214690000|2021-07-13 22:18:10|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1626214710000|2021-07-13 22:18:30|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|0
1626214720000|2021-07-13 22:18:40|15815.1|15797.1|15815.1|15797.1|15815.4|15797.4|15815.1|15797.1|0
1626214730000|2021-07-13 22:18:50|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|0
1626214750000|2021-07-13 22:19:10|15816|15798|15816|15798|15816|15798|15816|15798|0
1626214890000|2021-07-13 22:21:30|15816.3|15798.3|15816.7|15798.7|15816.7|15798.7|15816.3|15798.3|0
1626214900000|2021-07-13 22:21:40|15816.3|15798.3|15816|15798|15816.7|15798.7|15816|15798|0
1626214930000|2021-07-13 22:22:10|15815.4|15797.4|15816|15798|15816|15798|15815.4|15797.4|0
1626214940000|2021-07-13 22:22:20|15815.7|15797.7|15815.4|15797.4|15815.7|15797.7|15815.4|15797.4|0
1626215100000|2021-07-13 22:25:00|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|15814.8|15796.8|0
1626215130000|2021-07-13 22:25:30|15815.1|15797.1|15815.4|15797.4|15815.4|15797.4|15815.1|15797.1|0
1626215160000|2021-07-13 22:26:00|15815.1|15797.1|15814.8|15796.8|15815.4|15797.4|15814.8|15796.8|0
1626215170000|2021-07-13 22:26:10|15815.1|15797.1|15815.4|15797.4|15815.4|15797.4|15815.1|15797.1|0
1626215180000|2021-07-13 22:26:20|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|15814.8|15796.8|0
1626215190000|2021-07-13 22:26:30|15815.4|15797.4|15815.1|15797.1|15815.4|15797.4|15814.8|15796.8|0
1626215200000|2021-07-13 22:26:40|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|15815.4|15797.4|0
1626215280000|2021-07-13 22:28:00|15815.7|15797.7|15816|15798|15816|15798|15815.7|15797.7|0
1626215290000|2021-07-13 22:28:10|15816.3|15798.3|15816|15798|15816.3|15798.3|15816|15798|0
1626215390000|2021-07-13 22:29:50|15816.3|15798.3|15816|15798|15816.3|15798.3|15816|15798|0
1626215400000|2021-07-13 22:30:00|15816.7|15798.7|15816.7|15798.7|15816.7|15798.7|15816|15798|0
1626215430000|2021-07-13 22:30:30|15817.3|15799.3|15817.1|15799.1|15817.6|15799.6|15817.1|15799.1|0
1626215440000|2021-07-13 22:30:40|15816.8|15798.8|15817.4|15799.4|15817.4|15799.4|15816.8|15798.8|0
1626215460000|2021-07-13 22:31:00|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626215510000|2021-07-13 22:31:50|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1626215620000|2021-07-13 22:33:40|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626215700000|2021-07-13 22:35:00|15818.7|15800.7|15818.1|15800.1|15818.7|15800.7|15818.1|15800.1|0
1626215840000|2021-07-13 22:37:20|15818.7|15800.7|15818.1|15800.1|15818.7|15800.7|15818.1|15800.1|0
1626215900000|2021-07-13 22:38:20|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626215910000|2021-07-13 22:38:30|15817.7|15799.7|15818.1|15800.1|15818.1|15800.1|15817.7|15799.7|0
1626215920000|2021-07-13 22:38:40|15817.7|15799.7|15818.1|15800.1|15818.1|15800.1|15817.4|15799.4|0
1626215940000|2021-07-13 22:39:00|15817.7|15799.7|15817.7|15799.7|15817.7|15799.7|15817.4|15799.4|0
1626215950000|2021-07-13 22:39:10|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626215980000|2021-07-13 22:39:40|15818.4|15800.4|15818.7|15800.7|15818.7|15800.7|15818.4|15800.4|0
1626216020000|2021-07-13 22:40:20|15819|15801|15819.3|15801.3|15819.3|15801.3|15819|15801|0
1626216030000|2021-07-13 22:40:30|15819.6|15801.6|15820|15802|15820|15802|15819.6|15801.6|0
1626216040000|2021-07-13 22:40:40|15819.6|15801.6|15819.3|15801.3|15819.6|15801.6|15819.3|15801.3|0
1626216050000|2021-07-13 22:40:50|15820|15802|15820|15802|15820|15802|15819.3|15801.3|0
1626216060000|2021-07-13 22:41:00|15820.6|15802.6|15819.3|15801.3|15820.6|15802.6|15819.3|15801.3|0
1626216070000|2021-07-13 22:41:10|15820|15802|15820|15802|15820|15802|15820|15802|0
1626216090000|2021-07-13 22:41:30|15820.6|15802.6|15820|15802|15820.6|15802.6|15820|15802|0
1626216100000|2021-07-13 22:41:40|15820.3|15802.3|15820.6|15802.6|15820.6|15802.6|15820.3|15802.3|0
1626216110000|2021-07-13 22:41:50|15821.2|15803.2|15820.6|15802.6|15821.2|15803.2|15820.6|15802.6|0
1626216150000|2021-07-13 22:42:30|15820.3|15802.3|15820|15802|15820.3|15802.3|15820|15802|0
1626216160000|2021-07-13 22:42:40|15820.3|15802.3|15820|15802|15820.6|15802.6|15820|15802|0
1626216170000|2021-07-13 22:42:50|15820.6|15802.6|15820.6|15802.6|15820.6|15802.6|15820.6|15802.6|0
1626216180000|2021-07-13 22:43:00|15820.3|15802.3|15820|15802|15820.3|15802.3|15820|15802|0
1626216190000|2021-07-13 22:43:10|15820.3|15802.3|15820.6|15802.6|15820.6|15802.6|15820.3|15802.3|0
1626216200000|2021-07-13 22:43:20|15820.3|15802.3|15820|15802|15820.3|15802.3|15820|15802|0
1626216210000|2021-07-13 22:43:30|15820.3|15802.3|15820|15802|15820.6|15802.6|15820|15802|0
1626216310000|2021-07-13 22:45:10|15820.3|15802.3|15820.6|15802.6|15820.6|15802.6|15820.3|15802.3|0
1626216340000|2021-07-13 22:45:40|15820.9|15802.9|15820.6|15802.6|15820.9|15802.9|15820.6|15802.6|0
1626216350000|2021-07-13 22:45:50|15820.9|15802.9|15821.2|15803.2|15821.2|15803.2|15820.9|15802.9|0
1626216380000|2021-07-13 22:46:20|15819.3|15801.3|15820|15802|15820|15802|15819.3|15801.3|0
1626216480000|2021-07-13 22:48:00|15819.6|15801.6|15819.3|15801.3|15819.6|15801.6|15819.3|15801.3|0
1626216500000|2021-07-13 22:48:20|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1626216510000|2021-07-13 22:48:30|15819|15801|15819.3|15801.3|15819.3|15801.3|15819|15801|0
1626216550000|2021-07-13 22:49:10|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1626216640000|2021-07-13 22:50:40|15819.3|15801.3|15819.3|15801.3|15819.3|15801.3|15819.3|15801.3|0
1626216650000|2021-07-13 22:50:50|15820|15802|15819.3|15801.3|15820|15802|15819.3|15801.3|0
1626216690000|2021-07-13 22:51:30|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|15818.7|15800.7|0
1626216710000|2021-07-13 22:51:50|15818.4|15800.4|15819.3|15801.3|15819.3|15801.3|15818.1|15800.1|0
1626216730000|2021-07-13 22:52:10|15819|15801|15818.7|15800.7|15819|15801|15818.7|15800.7|0
1626216840000|2021-07-13 22:54:00|15819|15801|15818.7|15800.7|15819.3|15801.3|15818.7|15800.7|0
1626216850000|2021-07-13 22:54:10|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626216970000|2021-07-13 22:56:10|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1626217000000|2021-07-13 22:56:40|15816.8|15798.8|15817.4|15799.4|15817.4|15799.4|15816.8|15798.8|0
1626217050000|2021-07-13 22:57:30|15817.7|15799.7|15818.1|15800.1|15818.1|15800.1|15817.7|15799.7|0
1626217100000|2021-07-13 22:58:20|15818.4|15800.4|15818.1|15800.1|15818.4|15800.4|15818.1|15800.1|0
1626217130000|2021-07-13 22:58:50|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626217160000|2021-07-13 22:59:20|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626217200000|2021-07-13 23:00:00|15817.1|15799.1|15817.4|15799.4|15817.4|15799.4|15816.8|15798.8|0
1626217220000|2021-07-13 23:00:20|15817.1|15799.1|15817.4|15799.4|15817.4|15799.4|15817.1|15799.1|0
1626217300000|2021-07-13 23:01:40|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1626217310000|2021-07-13 23:01:50|15817.7|15799.7|15818.1|15800.1|15818.1|15800.1|15817.7|15799.7|0
1626217330000|2021-07-13 23:02:10|15818.4|15800.4|15818.7|15800.7|15818.7|15800.7|15818.4|15800.4|0
1626217380000|2021-07-13 23:03:00|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626217420000|2021-07-13 23:03:40|15818.4|15800.4|15818.7|15800.7|15818.7|15800.7|15818.4|15800.4|0
1626217430000|2021-07-13 23:03:50|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626217450000|2021-07-13 23:04:10|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626217460000|2021-07-13 23:04:20|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626217470000|2021-07-13 23:04:30|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1626217520000|2021-07-13 23:05:20|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626217580000|2021-07-13 23:06:20|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626217590000|2021-07-13 23:06:30|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626217660000|2021-07-13 23:07:40|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1626217710000|2021-07-13 23:08:30|15816.8|15798.8|15816.8|15798.8|15817.4|15799.4|15816.8|15798.8|0
1626217740000|2021-07-13 23:09:00|15817.1|15799.1|15817.4|15799.4|15817.4|15799.4|15817.1|15799.1|0
1626217800000|2021-07-13 23:10:00|15817.7|15799.7|15818.1|15800.1|15818.1|15800.1|15817.7|15799.7|0
1626217840000|2021-07-13 23:10:40|15817.7|15799.7|15817.4|15799.4|15817.7|15799.7|15817.4|15799.4|0
1626217860000|2021-07-13 23:11:00|15817.7|15799.7|15817.4|15799.4|15818.1|15800.1|15817.4|15799.4|0
1626217870000|2021-07-13 23:11:10|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626217900000|2021-07-13 23:11:40|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|0
1626217910000|2021-07-13 23:11:50|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626217950000|2021-07-13 23:12:30|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|15816.2|15798.2|0
1626217960000|2021-07-13 23:12:40|15816.5|15798.5|15816.8|15798.8|15816.8|15798.8|15816.5|15798.5|0
1626217980000|2021-07-13 23:13:00|15817.1|15799.1|15817.4|15799.4|15817.4|15799.4|15817.1|15799.1|0
1626218080000|2021-07-13 23:14:40|15817.1|15799.1|15816.8|15798.8|15817.1|15799.1|15816.8|15798.8|0
1626218100000|2021-07-13 23:15:00|15817.1|15799.1|15817.4|15799.4|15817.4|15799.4|15817.1|15799.1|0
1626218110000|2021-07-13 23:15:10|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|15816.8|15798.8|0
1626218180000|2021-07-13 23:16:20|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|15817.4|15799.4|0
1626218280000|2021-07-13 23:18:00|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|15818.1|15800.1|0
1626218390000|2021-07-13 23:19:50|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|0
1626218450000|2021-07-13 23:20:50|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|15820.2|15802.2|0
1626218460000|2021-07-13 23:21:00|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|0
1626218470000|2021-07-13 23:21:10|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1626218480000|2021-07-13 23:21:20|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1626218490000|2021-07-13 23:21:30|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|15819.9|15801.9|0
1626218600000|2021-07-13 23:23:20|15819.5|15801.5|15819.2|15801.2|15819.5|15801.5|15819.2|15801.2|0
1626218740000|2021-07-13 23:25:40|15818.9|15800.9|15818.6|15800.6|15818.9|15800.9|15818.6|15800.6|0
1626218750000|2021-07-13 23:25:50|15818|15800|15818|15800|15818|15800|15818|15800|0
1626218770000|2021-07-13 23:26:10|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1626218800000|2021-07-13 23:26:40|15818.7|15800.7|15818.7|15800.7|15819|15801|15818.7|15800.7|0
1626218810000|2021-07-13 23:26:50|15819|15801|15818.4|15800.4|15819|15801|15818.4|15800.4|0
1626218820000|2021-07-13 23:27:00|15818.7|15800.7|15818.4|15800.4|15818.7|15800.7|15818.4|15800.4|0
1626218830000|2021-07-13 23:27:10|15818.1|15800.1|15817.8|15799.8|15818.1|15800.1|15817.8|15799.8|0
1626218880000|2021-07-13 23:28:00|15818.1|15800.1|15818.4|15800.4|15818.4|15800.4|15818.1|15800.1|0
1626218890000|2021-07-13 23:28:10|15819|15801|15819|15801|15819|15801|15819|15801|0
1626218900000|2021-07-13 23:28:20|15818.7|15800.7|15818.4|15800.4|15818.7|15800.7|15818.4|15800.4|0
1626218930000|2021-07-13 23:28:50|15818.7|15800.7|15819|15801|15819|15801|15818.7|15800.7|0
1626218960000|2021-07-13 23:29:20|15819.7|15801.7|15818.4|15800.4|15819.7|15801.7|15818.4|15800.4|0
1626219010000|2021-07-13 23:30:10|15818.7|15800.7|15818.7|15800.7|15819|15801|15818.7|15800.7|0
1626219020000|2021-07-13 23:30:20|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1626219070000|2021-07-13 23:31:10|15818.1|15800.1|15817.8|15799.8|15818.1|15800.1|15817.8|15799.8|0
1626219100000|2021-07-13 23:31:40|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1626219120000|2021-07-13 23:32:00|15816.5|15798.5|15816.5|15798.5|15816.8|15798.8|15816.5|15798.5|0
1626219130000|2021-07-13 23:32:10|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1626219140000|2021-07-13 23:32:20|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1626219180000|2021-07-13 23:33:00|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|15817.1|15799.1|0
1626219240000|2021-07-13 23:34:00|15816.8|15798.8|15815.9|15797.9|15816.8|15798.8|15815.9|15797.9|0
1626219300000|2021-07-13 23:35:00|15815.5|15797.5|15814.6|15796.6|15815.5|15797.5|15814.6|15796.6|0
1626219310000|2021-07-13 23:35:10|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1626219330000|2021-07-13 23:35:30|15814.9|15796.9|15815.2|15797.2|15815.2|15797.2|15814.6|15796.6|0
1626219360000|2021-07-13 23:36:00|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1626219450000|2021-07-13 23:37:30|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.2|15797.2|0
1626219470000|2021-07-13 23:37:50|15815.5|15797.5|15815.5|15797.5|15815.5|15797.5|15815.5|15797.5|0
1626219480000|2021-07-13 23:38:00|15815.9|15797.9|15815.2|15797.2|15815.9|15797.9|15815.2|15797.2|0
1626219490000|2021-07-13 23:38:10|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1626219520000|2021-07-13 23:38:40|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1626219540000|2021-07-13 23:39:00|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1626219550000|2021-07-13 23:39:10|15816.2|15798.2|15816.5|15798.5|15816.5|15798.5|15815.9|15797.9|0
1626219560000|2021-07-13 23:39:20|15816.2|15798.2|15815.9|15797.9|15816.2|15798.2|15815.9|15797.9|0
1626219590000|2021-07-13 23:39:50|15816.2|15798.2|15816.5|15798.5|15816.5|15798.5|15816.2|15798.2|0
1626219610000|2021-07-13 23:40:10|15816.2|15798.2|15816.2|15798.2|15816.5|15798.5|15815.9|15797.9|0
1626219620000|2021-07-13 23:40:20|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1626219660000|2021-07-13 23:41:00|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|15815.2|15797.2|0
1626219680000|2021-07-13 23:41:20|15815.5|15797.5|15815.9|15797.9|15815.9|15797.9|15815.5|15797.5|0
1626219690000|2021-07-13 23:41:30|15815.5|15797.5|15815.2|15797.2|15815.5|15797.5|15815.2|15797.2|0
1626219720000|2021-07-13 23:42:00|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|15814.9|15796.9|0
1626219730000|2021-07-13 23:42:10|15814.6|15796.6|15814.6|15796.6|15815.2|15797.2|15814.6|15796.6|0
1626219740000|2021-07-13 23:42:20|15815.2|15797.2|15814.9|15796.9|15815.2|15797.2|15814.9|15796.9|0
1626219750000|2021-07-13 23:42:30|15814.6|15796.6|15814|15796|15814.6|15796.6|15814|15796|0
1626219770000|2021-07-13 23:42:50|15813.6|15795.6|15813.3|15795.3|15813.6|15795.6|15813.3|15795.3|0
1626219780000|2021-07-13 23:43:00|15813.6|15795.6|15813.3|15795.3|15814|15796|15813.3|15795.3|0
1626219790000|2021-07-13 23:43:10|15813.6|15795.6|15813.3|15795.3|15814|15796|15813.3|15795.3|0
1626219800000|2021-07-13 23:43:20|15813|15795|15813|15795|15813|15795|15813|15795|0
1626219810000|2021-07-13 23:43:30|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1626219910000|2021-07-13 23:45:10|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1626219920000|2021-07-13 23:45:20|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626219970000|2021-07-13 23:46:10|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626219990000|2021-07-13 23:46:30|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626220010000|2021-07-13 23:46:50|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1626220030000|2021-07-13 23:47:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626220040000|2021-07-13 23:47:20|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1626220050000|2021-07-13 23:47:30|15809.8|15791.8|15808.9|15790.9|15809.8|15791.8|15808.9|15790.9|0
1626220070000|2021-07-13 23:47:50|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626220080000|2021-07-13 23:48:00|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626220100000|2021-07-13 23:48:20|15808.3|15790.3|15808.9|15790.9|15808.9|15790.9|15808.3|15790.3|0
1626220120000|2021-07-13 23:48:40|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1626220130000|2021-07-13 23:48:50|15807.6|15789.6|15805.1|15787.1|15807.6|15789.6|15805.1|15787.1|0
1626220140000|2021-07-13 23:49:00|15805.4|15787.4|15807|15789|15807|15789|15805.4|15787.4|0
1626220150000|2021-07-13 23:49:10|15806.4|15788.4|15807.6|15789.6|15807.6|15789.6|15806.4|15788.4|0
1626220160000|2021-07-13 23:49:20|15807|15789|15807.6|15789.6|15807.6|15789.6|15807|15789|0
1626220170000|2021-07-13 23:49:30|15807|15789|15807|15789|15807|15789|15807|15789|0
1626220180000|2021-07-13 23:49:40|15807.3|15789.3|15807|15789|15807.6|15789.6|15807|15789|0
1626220190000|2021-07-13 23:49:50|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1626220200000|2021-07-13 23:50:00|15807|15789|15807|15789|15807.6|15789.6|15807|15789|0
1626220210000|2021-07-13 23:50:10|15806.4|15788.4|15810.9|15792.9|15810.9|15792.9|15806.4|15788.4|0
1626220220000|2021-07-13 23:50:20|15810.6|15792.6|15810.3|15792.3|15810.9|15792.9|15810.3|15792.3|0
1626220230000|2021-07-13 23:50:30|15810.6|15792.6|15810.9|15792.9|15810.9|15792.9|15810.3|15792.3|0
1626220240000|2021-07-13 23:50:40|15806.4|15788.4|15807|15789|15807|15789|15806.4|15788.4|0
1626220250000|2021-07-13 23:50:50|15807.6|15789.6|15808.9|15790.9|15808.9|15790.9|15807.6|15789.6|0
1626220260000|2021-07-13 23:51:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626220270000|2021-07-13 23:51:10|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626220280000|2021-07-13 23:51:20|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626220300000|2021-07-13 23:51:40|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1626220310000|2021-07-13 23:51:50|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626220320000|2021-07-13 23:52:00|15809.8|15791.8|15809.8|15791.8|15809.8|15791.8|15809.5|15791.5|0
1626220330000|2021-07-13 23:52:10|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626220340000|2021-07-13 23:52:20|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1626220360000|2021-07-13 23:52:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626220370000|2021-07-13 23:52:50|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626220410000|2021-07-13 23:53:30|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626220420000|2021-07-13 23:53:40|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1626220440000|2021-07-13 23:54:00|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1626220450000|2021-07-13 23:54:10|15807.3|15789.3|15805.7|15787.7|15807.3|15789.3|15805.7|15787.7|0
1626220460000|2021-07-13 23:54:20|15805.1|15787.1|15803.8|15785.8|15805.1|15787.1|15803.2|15785.2|0
1626220470000|2021-07-13 23:54:30|15804.5|15786.5|15806.4|15788.4|15806.4|15788.4|15804.5|15786.5|0
1626220480000|2021-07-13 23:54:40|15806|15788|15806.4|15788.4|15806.4|15788.4|15805.7|15787.7|0
1626220490000|2021-07-13 23:54:50|15806.7|15788.7|15806.4|15788.4|15807|15789|15806.4|15788.4|0
1626220500000|2021-07-13 23:55:00|15807|15789|15807|15789|15807|15789|15806.4|15788.4|0
1626220510000|2021-07-13 23:55:10|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1626220520000|2021-07-13 23:55:20|15806.7|15788.7|15806.4|15788.4|15807|15789|15806.4|15788.4|0
1626220570000|2021-07-13 23:56:10|15805.7|15787.7|15804.5|15786.5|15805.7|15787.7|15804.5|15786.5|0
1626220580000|2021-07-13 23:56:20|15805.1|15787.1|15804.5|15786.5|15805.1|15787.1|15804.5|15786.5|0
1626220590000|2021-07-13 23:56:30|15803.8|15785.8|15803.2|15785.2|15803.8|15785.8|15803.2|15785.2|0
1626220600000|2021-07-13 23:56:40|15803.8|15785.8|15804.5|15786.5|15804.5|15786.5|15803.8|15785.8|0
1626220620000|2021-07-13 23:57:00|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1626220630000|2021-07-13 23:57:10|15804.8|15786.8|15805.1|15787.1|15805.1|15787.1|15804.8|15786.8|0
1626220640000|2021-07-13 23:57:20|15805.7|15787.7|15806.4|15788.4|15806.4|15788.4|15805.7|15787.7|0
1626220650000|2021-07-13 23:57:30|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|15805.7|15787.7|0
1626220670000|2021-07-13 23:57:50|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1626220690000|2021-07-13 23:58:10|15804.5|15786.5|15804.1|15786.1|15804.5|15786.5|15804.1|15786.1|0
1626220700000|2021-07-13 23:58:20|15804.5|15786.5|15803.8|15785.8|15804.5|15786.5|15803.8|15785.8|0
1626220720000|2021-07-13 23:58:40|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|15803.8|15785.8|0
1626220730000|2021-07-13 23:58:50|15803.8|15785.8|15803.5|15785.5|15803.8|15785.8|15803.2|15785.2|0
1626220740000|2021-07-13 23:59:00|15803.8|15785.8|15803.2|15785.2|15803.8|15785.8|15803.2|15785.2|0
1626220760000|2021-07-13 23:59:20|15803.5|15785.5|15803.8|15785.8|15803.8|15785.8|15803.5|15785.5|0
1626220770000|2021-07-13 23:59:30|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|15804.5|15786.5|0
1626220780000|2021-07-13 23:59:40|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|15805.1|15787.1|0
1626220790000|2021-07-13 23:59:50|15804.8|15786.8|15804.5|15786.5|15805.1|15787.1|15804.5|15786.5|0
1626220800000|2021-07-14 00:00:00|15803.8|15785.8|15805.1|15787.1|15805.1|15787.1|15803.8|15785.8|0
1626220810000|2021-07-14 00:00:10|15805.4|15787.4|15805.1|15787.1|15806.4|15788.4|15805.1|15787.1|0
1626220840000|2021-07-14 00:00:40|15804.5|15786.5|15803.8|15785.8|15805.1|15787.1|15803.8|15785.8|0
1626220850000|2021-07-14 00:00:50|15804.1|15786.1|15804.5|15786.5|15804.5|15786.5|15804.1|15786.1|0
1626220860000|2021-07-14 00:01:00|15804.1|15786.1|15804.5|15786.5|15804.5|15786.5|15803.8|15785.8|0
1626220870000|2021-07-14 00:01:10|15803.8|15785.8|15805.7|15787.7|15805.7|15787.7|15803.8|15785.8|0
1626220880000|2021-07-14 00:01:20|15805.4|15787.4|15805.7|15787.7|15805.7|15787.7|15805.4|15787.4|0
1626220890000|2021-07-14 00:01:30|15806|15788|15806.4|15788.4|15806.4|15788.4|15805.7|15787.7|0
1626220900000|2021-07-14 00:01:40|15807|15789|15806.4|15788.4|15807|15789|15806.4|15788.4|0
1626220920000|2021-07-14 00:02:00|15806|15788|15806.4|15788.4|15806.4|15788.4|15805.7|15787.7|0
1626220930000|2021-07-14 00:02:10|15806|15788|15805.7|15787.7|15806.4|15788.4|15805.7|15787.7|0
1626220940000|2021-07-14 00:02:20|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|15806|15788|0
1626220950000|2021-07-14 00:02:30|15805.7|15787.7|15807|15789|15807|15789|15805.7|15787.7|0
1626220960000|2021-07-14 00:02:40|15807.3|15789.3|15807.6|15789.6|15807.6|15789.6|15807.3|15789.3|0
1626221010000|2021-07-14 00:03:30|15808.3|15790.3|15808.3|15790.3|15808.9|15790.9|15808.3|15790.3|0
1626221020000|2021-07-14 00:03:40|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626221030000|2021-07-14 00:03:50|15808.9|15790.9|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626221040000|2021-07-14 00:04:00|15808.9|15790.9|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626221050000|2021-07-14 00:04:10|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626221090000|2021-07-14 00:04:50|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1626221100000|2021-07-14 00:05:00|15809.8|15791.8|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626221110000|2021-07-14 00:05:10|15809.8|15791.8|15808.9|15790.9|15810.2|15792.2|15808.9|15790.9|0
1626221130000|2021-07-14 00:05:30|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626221160000|2021-07-14 00:06:00|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626221190000|2021-07-14 00:06:30|15808.3|15790.3|15808.3|15790.3|15808.9|15790.9|15808.3|15790.3|0
1626221200000|2021-07-14 00:06:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626221210000|2021-07-14 00:06:50|15809.5|15791.5|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626221220000|2021-07-14 00:07:00|15810.2|15792.2|15812.1|15794.1|15812.4|15794.4|15810.2|15792.2|0
1626221230000|2021-07-14 00:07:10|15812.4|15794.4|15811.4|15793.4|15812.7|15794.7|15811.4|15793.4|0
1626221240000|2021-07-14 00:07:20|15811.7|15793.7|15811.4|15793.4|15812.1|15794.1|15810.8|15792.8|0
1626221250000|2021-07-14 00:07:30|15810.8|15792.8|15811.1|15793.1|15811.4|15793.4|15810.8|15792.8|0
1626221260000|2021-07-14 00:07:40|15810.8|15792.8|15811.4|15793.4|15811.4|15793.4|15810.8|15792.8|0
1626221280000|2021-07-14 00:08:00|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15810.8|15792.8|0
1626221290000|2021-07-14 00:08:10|15811.1|15793.1|15810.8|15792.8|15811.1|15793.1|15810.8|15792.8|0
1626221300000|2021-07-14 00:08:20|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15811.1|15793.1|0
1626221320000|2021-07-14 00:08:40|15812.1|15794.1|15811.4|15793.4|15812.1|15794.1|15811.4|15793.4|0
1626221330000|2021-07-14 00:08:50|15811.7|15793.7|15811.7|15793.7|15812.1|15794.1|15811.7|15793.7|0
1626221340000|2021-07-14 00:09:00|15811.4|15793.4|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1626221350000|2021-07-14 00:09:10|15811.4|15793.4|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1626221370000|2021-07-14 00:09:30|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1626221380000|2021-07-14 00:09:40|15811.1|15793.1|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1626221390000|2021-07-14 00:09:50|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626221400000|2021-07-14 00:10:00|15811.1|15793.1|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1626221410000|2021-07-14 00:10:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626221430000|2021-07-14 00:10:30|15809.8|15791.8|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1626221440000|2021-07-14 00:10:40|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1626221450000|2021-07-14 00:10:50|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626221460000|2021-07-14 00:11:00|15810.5|15792.5|15809.8|15791.8|15810.5|15792.5|15809.5|15791.5|0
1626221470000|2021-07-14 00:11:10|15809.5|15791.5|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1626221480000|2021-07-14 00:11:20|15809.5|15791.5|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626221490000|2021-07-14 00:11:30|15809.8|15791.8|15810.2|15792.2|15810.2|15792.2|15809.8|15791.8|0
1626221500000|2021-07-14 00:11:40|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626221510000|2021-07-14 00:11:50|15810.2|15792.2|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626221520000|2021-07-14 00:12:00|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1626221530000|2021-07-14 00:12:10|15809.5|15791.5|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1626221560000|2021-07-14 00:12:40|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1626221600000|2021-07-14 00:13:20|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15810.8|15792.8|0
1626221640000|2021-07-14 00:14:00|15810.8|15792.8|15811.4|15793.4|15811.4|15793.4|15810.8|15792.8|0
1626221660000|2021-07-14 00:14:20|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626221670000|2021-07-14 00:14:30|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15811.1|15793.1|0
1626221680000|2021-07-14 00:14:40|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1626221690000|2021-07-14 00:14:50|15811.7|15793.7|15811.4|15793.4|15811.7|15793.7|15811.4|15793.4|0
1626221700000|2021-07-14 00:15:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626221710000|2021-07-14 00:15:10|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626221730000|2021-07-14 00:15:30|15812.1|15794.1|15811.4|15793.4|15812.7|15794.7|15811.4|15793.4|0
1626221760000|2021-07-14 00:16:00|15811.7|15793.7|15811.4|15793.4|15811.7|15793.7|15811.4|15793.4|0
1626221770000|2021-07-14 00:16:10|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626221790000|2021-07-14 00:16:30|15810.2|15792.2|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626221800000|2021-07-14 00:16:40|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626221860000|2021-07-14 00:17:40|15808.3|15790.3|15808.3|15790.3|15808.9|15790.9|15808.3|15790.3|0
1626221870000|2021-07-14 00:17:50|15808.6|15790.6|15808.3|15790.3|15808.6|15790.6|15808.3|15790.3|0
1626221880000|2021-07-14 00:18:00|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.6|15790.6|0
1626221890000|2021-07-14 00:18:10|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.6|15790.6|0
1626221900000|2021-07-14 00:18:20|15808.6|15790.6|15808.3|15790.3|15808.9|15790.9|15808.3|15790.3|0
1626221910000|2021-07-14 00:18:30|15807.6|15789.6|15807.6|15789.6|15808.3|15790.3|15807.6|15789.6|0
1626221920000|2021-07-14 00:18:40|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1626221930000|2021-07-14 00:18:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626221940000|2021-07-14 00:19:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626221950000|2021-07-14 00:19:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626221970000|2021-07-14 00:19:30|15809.8|15791.8|15808.3|15790.3|15809.8|15791.8|15808.3|15790.3|0
1626222000000|2021-07-14 00:20:00|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|15807.6|15789.6|0
1626222010000|2021-07-14 00:20:10|15807|15789|15807|15789|15807|15789|15807|15789|0
1626222020000|2021-07-14 00:20:20|15807.6|15789.6|15808.9|15790.9|15808.9|15790.9|15807.6|15789.6|0
1626222050000|2021-07-14 00:20:50|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626222060000|2021-07-14 00:21:00|15810.2|15792.2|15811.4|15793.4|15811.4|15793.4|15810.2|15792.2|0
1626222090000|2021-07-14 00:21:30|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626222100000|2021-07-14 00:21:40|15810.2|15792.2|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626222120000|2021-07-14 00:22:00|15811.4|15793.4|15812.1|15794.1|15812.1|15794.1|15811.4|15793.4|0
1626222140000|2021-07-14 00:22:20|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626222150000|2021-07-14 00:22:30|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1626222180000|2021-07-14 00:23:00|15812.7|15794.7|15812.1|15794.1|15812.7|15794.7|15812.1|15794.1|0
1626222190000|2021-07-14 00:23:10|15812.4|15794.4|15812.7|15794.7|15812.7|15794.7|15812.4|15794.4|0
1626222260000|2021-07-14 00:24:20|15814|15796|15814.6|15796.6|15814.6|15796.6|15814|15796|0
1626222280000|2021-07-14 00:24:40|15814|15796|15813.3|15795.3|15814.6|15796.6|15813.3|15795.3|0
1626222290000|2021-07-14 00:24:50|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1626222310000|2021-07-14 00:25:10|15812.4|15794.4|15812.7|15794.7|15812.7|15794.7|15812.4|15794.4|0
1626222330000|2021-07-14 00:25:30|15808.2|15790.2|15807.5|15789.5|15808.2|15790.2|15807.5|15789.5|0
1626222340000|2021-07-14 00:25:40|15807.2|15789.2|15806.9|15788.9|15807.2|15789.2|15806.9|15788.9|0
1626222350000|2021-07-14 00:25:50|15806.6|15788.6|15806.9|15788.9|15806.9|15788.9|15806.6|15788.6|0
1626222370000|2021-07-14 00:26:10|15806.3|15788.3|15806.3|15788.3|15806.9|15788.9|15806.3|15788.3|0
1626222390000|2021-07-14 00:26:30|15806.9|15788.9|15807.5|15789.5|15807.5|15789.5|15806.9|15788.9|0
1626222410000|2021-07-14 00:26:50|15807.9|15789.9|15808.8|15790.8|15808.8|15790.8|15807.9|15789.9|0
1626222420000|2021-07-14 00:27:00|15808.5|15790.5|15808.2|15790.2|15808.5|15790.5|15807.5|15789.5|0
1626222430000|2021-07-14 00:27:10|15807.5|15789.5|15806.9|15788.9|15807.5|15789.5|15806.9|15788.9|0
1626222440000|2021-07-14 00:27:20|15807.2|15789.2|15807.5|15789.5|15807.5|15789.5|15806.9|15788.9|0
1626222450000|2021-07-14 00:27:30|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|15808.2|15790.2|0
1626222460000|2021-07-14 00:27:40|15807.9|15789.9|15807.5|15789.5|15808.2|15790.2|15807.5|15789.5|0
1626222470000|2021-07-14 00:27:50|15807.9|15789.9|15808.2|15790.2|15808.2|15790.2|15807.9|15789.9|0
1626222480000|2021-07-14 00:28:00|15807.9|15789.9|15807.5|15789.5|15807.9|15789.9|15807.5|15789.5|0
1626222500000|2021-07-14 00:28:20|15807.9|15789.9|15808.2|15790.2|15808.2|15790.2|15807.9|15789.9|0
1626222510000|2021-07-14 00:28:30|15807.9|15789.9|15808.2|15790.2|15808.2|15790.2|15807.5|15789.5|0
1626222520000|2021-07-14 00:28:40|15807.9|15789.9|15808.2|15790.2|15808.2|15790.2|15807.5|15789.5|0
1626222530000|2021-07-14 00:28:50|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|15808.8|15790.8|0
1626222540000|2021-07-14 00:29:00|15808.2|15790.2|15808.8|15790.8|15808.8|15790.8|15808.2|15790.2|0
1626222550000|2021-07-14 00:29:10|15809.5|15791.5|15809.5|15791.5|15809.8|15791.8|15809.5|15791.5|0
1626222570000|2021-07-14 00:29:30|15810.1|15792.1|15809.8|15791.8|15810.1|15792.1|15809.8|15791.8|0
1626222580000|2021-07-14 00:29:40|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626222600000|2021-07-14 00:30:00|15809.5|15791.5|15810.7|15792.7|15810.7|15792.7|15809.5|15791.5|0
1626222610000|2021-07-14 00:30:10|15810.1|15792.1|15810.7|15792.7|15810.7|15792.7|15810.1|15792.1|0
1626222620000|2021-07-14 00:30:20|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|15810.1|15792.1|0
1626222630000|2021-07-14 00:30:30|15809.5|15791.5|15810.1|15792.1|15810.1|15792.1|15809.5|15791.5|0
1626222650000|2021-07-14 00:30:50|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626222670000|2021-07-14 00:31:10|15811.4|15793.4|15811.8|15793.8|15811.8|15793.8|15811.1|15793.1|0
1626222680000|2021-07-14 00:31:20|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1626222690000|2021-07-14 00:31:30|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1626222700000|2021-07-14 00:31:40|15812.4|15794.4|15814.4|15796.4|15814.4|15796.4|15812.4|15794.4|0
1626222720000|2021-07-14 00:32:00|15814.1|15796.1|15814.4|15796.4|15814.4|15796.4|15813.8|15795.8|0
1626222730000|2021-07-14 00:32:10|15814.1|15796.1|15813.8|15795.8|15814.1|15796.1|15813.8|15795.8|0
1626222740000|2021-07-14 00:32:20|15813.5|15795.5|15813.2|15795.2|15813.8|15795.8|15813.2|15795.2|0
1626222750000|2021-07-14 00:32:30|15812.8|15794.8|15813.2|15795.2|15813.2|15795.2|15812.8|15794.8|0
1626222770000|2021-07-14 00:32:50|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|0
1626222790000|2021-07-14 00:33:10|15814.1|15796.1|15814.4|15796.4|15814.4|15796.4|15814.1|15796.1|0
1626222830000|2021-07-14 00:33:50|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|0
1626222870000|2021-07-14 00:34:30|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|0
1626222880000|2021-07-14 00:34:40|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|0
1626222890000|2021-07-14 00:34:50|15814.4|15796.4|15815.1|15797.1|15815.1|15797.1|15814.4|15796.4|0
1626222900000|2021-07-14 00:35:00|15815.7|15797.7|15815.1|15797.1|15815.7|15797.7|15815.1|15797.1|0
1626222910000|2021-07-14 00:35:10|15815.4|15797.4|15815.1|15797.1|15815.7|15797.7|15815.1|15797.1|0
1626222920000|2021-07-14 00:35:20|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1626222930000|2021-07-14 00:35:30|15815.4|15797.4|15815.4|15797.4|15815.7|15797.7|15815.4|15797.4|0
1626222940000|2021-07-14 00:35:40|15815.1|15797.1|15815.1|15797.1|15815.7|15797.7|15815.1|15797.1|0
1626222950000|2021-07-14 00:35:50|15815.4|15797.4|15815.1|15797.1|15815.4|15797.4|15815.1|15797.1|0
1626222960000|2021-07-14 00:36:00|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.1|15797.1|0
1626223000000|2021-07-14 00:36:40|15816.3|15798.3|15817|15799|15817|15799|15816.3|15798.3|0
1626223020000|2021-07-14 00:37:00|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1626223040000|2021-07-14 00:37:20|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626223060000|2021-07-14 00:37:40|15816|15798|15816.3|15798.3|15817|15799|15816|15798|0
1626223070000|2021-07-14 00:37:50|15817|15799|15816.3|15798.3|15817|15799|15816.3|15798.3|0
1626223080000|2021-07-14 00:38:00|15817|15799|15817.6|15799.6|15818.2|15800.2|15817|15799|0
1626223090000|2021-07-14 00:38:10|15817.9|15799.9|15817.6|15799.6|15818.2|15800.2|15817.6|15799.6|0
1626223100000|2021-07-14 00:38:20|15817.3|15799.3|15817.6|15799.6|15817.6|15799.6|15817.3|15799.3|0
1626223110000|2021-07-14 00:38:30|15817|15799|15817|15799|15817|15799|15817|15799|0
1626223140000|2021-07-14 00:39:00|15816.6|15798.6|15817|15799|15817|15799|15816.6|15798.6|0
1626223150000|2021-07-14 00:39:10|15816.3|15798.3|15816.3|15798.3|15816.6|15798.6|15816.3|15798.3|0
1626223170000|2021-07-14 00:39:30|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626223180000|2021-07-14 00:39:40|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|0
1626223190000|2021-07-14 00:39:50|15814.4|15796.4|15815.1|15797.1|15815.1|15797.1|15814.4|15796.4|0
1626223210000|2021-07-14 00:40:10|15815.4|15797.4|15815.7|15797.7|15815.7|15797.7|15815.4|15797.4|0
1626223240000|2021-07-14 00:40:40|15815.4|15797.4|15815.1|15797.1|15815.4|15797.4|15815.1|15797.1|0
1626223250000|2021-07-14 00:40:50|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|0
1626223270000|2021-07-14 00:41:10|15814.1|15796.1|15815.1|15797.1|15815.1|15797.1|15813.8|15795.8|0
1626223290000|2021-07-14 00:41:30|15815.4|15797.4|15815.1|15797.1|15815.4|15797.4|15815.1|15797.1|0
1626223310000|2021-07-14 00:41:50|15814.7|15796.7|15815.1|15797.1|15815.1|15797.1|15814.7|15796.7|0
1626223340000|2021-07-14 00:42:20|15814.7|15796.7|15814.4|15796.4|15814.7|15796.7|15814.4|15796.4|0
1626223350000|2021-07-14 00:42:30|15814.7|15796.7|15815.1|15797.1|15815.1|15797.1|15814.7|15796.7|0
1626223360000|2021-07-14 00:42:40|15814.7|15796.7|15813.8|15795.8|15814.7|15796.7|15813.8|15795.8|0
1626223370000|2021-07-14 00:42:50|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626223380000|2021-07-14 00:43:00|15813.5|15795.5|15813.2|15795.2|15813.8|15795.8|15812.5|15794.5|0
1626223390000|2021-07-14 00:43:10|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|0
1626223430000|2021-07-14 00:43:50|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1626223440000|2021-07-14 00:44:00|15811.9|15793.9|15812.5|15794.5|15812.5|15794.5|15811.9|15793.9|0
1626223460000|2021-07-14 00:44:20|15812.8|15794.8|15812.5|15794.5|15812.8|15794.8|15812.5|15794.5|0
1626223470000|2021-07-14 00:44:30|15811.9|15793.9|15811.2|15793.2|15811.9|15793.9|15811.2|15793.2|0
1626223480000|2021-07-14 00:44:40|15811.9|15793.9|15811.2|15793.2|15811.9|15793.9|15811.2|15793.2|0
1626223490000|2021-07-14 00:44:50|15811.6|15793.6|15811.2|15793.2|15811.9|15793.9|15811.2|15793.2|0
1626223500000|2021-07-14 00:45:00|15811.6|15793.6|15812.5|15794.5|15812.5|15794.5|15811.6|15793.6|0
1626223520000|2021-07-14 00:45:20|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|0
1626223530000|2021-07-14 00:45:30|15811.2|15793.2|15810.3|15792.3|15811.6|15793.6|15810|15792|0
1626223540000|2021-07-14 00:45:40|15810.6|15792.6|15810.6|15792.6|15810.6|15792.6|15810.3|15792.3|0
1626223550000|2021-07-14 00:45:50|15811.2|15793.2|15811.9|15793.9|15811.9|15793.9|15811.2|15793.2|0
1626223560000|2021-07-14 00:46:00|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.2|15794.2|0
1626223570000|2021-07-14 00:46:10|15812.8|15794.8|15812.5|15794.5|15812.8|15794.8|15812.5|15794.5|0
1626223600000|2021-07-14 00:46:40|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626223610000|2021-07-14 00:46:50|15813.5|15795.5|15813.2|15795.2|15813.8|15795.8|15813.2|15795.2|0
1626223620000|2021-07-14 00:47:00|15813.5|15795.5|15813.8|15795.8|15813.8|15795.8|15813.5|15795.5|0
1626223630000|2021-07-14 00:47:10|15814.4|15796.4|15813.8|15795.8|15814.4|15796.4|15813.8|15795.8|0
1626223650000|2021-07-14 00:47:30|15814.1|15796.1|15813.8|15795.8|15814.4|15796.4|15813.8|15795.8|0
1626223670000|2021-07-14 00:47:50|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|15814.4|15796.4|0
1626223680000|2021-07-14 00:48:00|15813.8|15795.8|15814.4|15796.4|15814.4|15796.4|15813.8|15795.8|0
1626223690000|2021-07-14 00:48:10|15815.1|15797.1|15814.4|15796.4|15815.1|15797.1|15814.4|15796.4|0
1626223700000|2021-07-14 00:48:20|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|0
1626223730000|2021-07-14 00:48:50|15815.4|15797.4|15815.1|15797.1|15815.7|15797.7|15814.4|15796.4|0
1626223740000|2021-07-14 00:49:00|15814.7|15796.7|15815.7|15797.7|15815.7|15797.7|15814.4|15796.4|0
1626223770000|2021-07-14 00:49:30|15815.1|15797.1|15815.7|15797.7|15815.7|15797.7|15815.1|15797.1|0
1626223780000|2021-07-14 00:49:40|15815.4|15797.4|15815.4|15797.4|15815.7|15797.7|15815.1|15797.1|0
1626223790000|2021-07-14 00:49:50|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|15815.1|15797.1|0
1626223800000|2021-07-14 00:50:00|15815.4|15797.4|15815.1|15797.1|15815.7|15797.7|15815.1|15797.1|0
1626223810000|2021-07-14 00:50:10|15815.4|15797.4|15815.1|15797.1|15815.7|15797.7|15815.1|15797.1|0
1626223850000|2021-07-14 00:50:50|15814.7|15796.7|15814.4|15796.4|15814.7|15796.7|15814.4|15796.4|0
1626223870000|2021-07-14 00:51:10|15814.1|15796.1|15814.4|15796.4|15814.4|15796.4|15813.8|15795.8|0
1626223880000|2021-07-14 00:51:20|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|15813.8|15795.8|0
1626223890000|2021-07-14 00:51:30|15813.5|15795.5|15813.2|15795.2|15813.8|15795.8|15813.2|15795.2|0
1626223910000|2021-07-14 00:51:50|15812.8|15794.8|15813.2|15795.2|15813.2|15795.2|15812.5|15794.5|0
1626223920000|2021-07-14 00:52:00|15813.5|15795.5|15813.8|15795.8|15813.8|15795.8|15813.2|15795.2|0
1626223930000|2021-07-14 00:52:10|15814.1|15796.1|15814.4|15796.4|15814.4|15796.4|15814.1|15796.1|0
1626223940000|2021-07-14 00:52:20|15815.1|15797.1|15813.8|15795.8|15815.1|15797.1|15813.8|15795.8|0
1626223950000|2021-07-14 00:52:30|15814.1|15796.1|15814.4|15796.4|15814.4|15796.4|15814.1|15796.1|0
1626223980000|2021-07-14 00:53:00|15814.7|15796.7|15815.7|15797.7|15815.7|15797.7|15814.7|15796.7|0
1626224000000|2021-07-14 00:53:20|15816|15798|15816.3|15798.3|15816.3|15798.3|15816|15798|0
1626224010000|2021-07-14 00:53:30|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224020000|2021-07-14 00:53:40|15816|15798|15816|15798|15816|15798|15816|15798|0
1626224030000|2021-07-14 00:53:50|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224040000|2021-07-14 00:54:00|15816|15798|15815.7|15797.7|15816|15798|15815.7|15797.7|0
1626224050000|2021-07-14 00:54:10|15815.1|15797.1|15815.7|15797.7|15815.7|15797.7|15815.1|15797.1|0
1626224070000|2021-07-14 00:54:30|15816|15798|15816.3|15798.3|15816.3|15798.3|15815.7|15797.7|0
1626224090000|2021-07-14 00:54:50|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224100000|2021-07-14 00:55:00|15816.6|15798.6|15816.3|15798.3|15817|15799|15816.3|15798.3|0
1626224110000|2021-07-14 00:55:10|15816.6|15798.6|15817|15799|15817|15799|15816.6|15798.6|0
1626224130000|2021-07-14 00:55:30|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|15816.3|15798.3|0
1626224140000|2021-07-14 00:55:40|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224150000|2021-07-14 00:55:50|15816|15798|15815.7|15797.7|15816.3|15798.3|15815.7|15797.7|0
1626224170000|2021-07-14 00:56:10|15816|15798|15816.6|15798.6|15816.6|15798.6|15816|15798|0
1626224180000|2021-07-14 00:56:20|15817|15799|15816.3|15798.3|15817|15799|15816.3|15798.3|0
1626224190000|2021-07-14 00:56:30|15816.6|15798.6|15816.3|15798.3|15817|15799|15816.3|15798.3|0
1626224200000|2021-07-14 00:56:40|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224230000|2021-07-14 00:57:10|15816|15798|15816.3|15798.3|15816.3|15798.3|15816|15798|0
1626224240000|2021-07-14 00:57:20|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|15815.7|15797.7|0
1626224260000|2021-07-14 00:57:40|15816|15798|15816.3|15798.3|15816.3|15798.3|15816|15798|0
1626224280000|2021-07-14 00:58:00|15816.6|15798.6|15817|15799|15817|15799|15816.3|15798.3|0
1626224290000|2021-07-14 00:58:10|15816.6|15798.6|15816.3|15798.3|15816.6|15798.6|15816.3|15798.3|0
1626224310000|2021-07-14 00:58:30|15817|15799|15817|15799|15817|15799|15816.6|15798.6|0
1626224320000|2021-07-14 00:58:40|15816.6|15798.6|15816.3|15798.3|15816.6|15798.6|15816.3|15798.3|0
1626224390000|2021-07-14 00:59:50|15816|15798|15816.3|15798.3|15816.3|15798.3|15816|15798|0
1626224400000|2021-07-14 01:00:00|15799.9|15795.9|15796.4|15792.4|15799.9|15795.9|15785.9|15781.9|33
1626224410000|2021-07-14 01:00:10|15799.9|15795.9|15791.9|15787.9|15799.9|15795.9|15791.9|15787.9|4
1626224420000|2021-07-14 01:00:20|15791.4|15787.4|15791.9|15787.9|15791.9|15787.9|15791.4|15787.4|2
1626224430000|2021-07-14 01:00:30|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|7
1626224440000|2021-07-14 01:00:40|15791.9|15787.9|15790.4|15786.4|15791.9|15787.9|15790.4|15786.4|6
1626224450000|2021-07-14 01:00:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626224460000|2021-07-14 01:01:00|15793.4|15789.4|15787.4|15783.4|15793.4|15789.4|15787.4|15783.4|15
1626224480000|2021-07-14 01:01:20|15791.9|15787.9|15791.4|15787.4|15791.9|15787.9|15786.9|15782.9|12
1626224490000|2021-07-14 01:01:30|15790.9|15786.9|15788.4|15784.4|15790.9|15786.9|15788.4|15784.4|6
1626224500000|2021-07-14 01:01:40|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|3
1626224520000|2021-07-14 01:02:00|15786.4|15782.4|15784.9|15780.9|15788.4|15784.4|15784.9|15780.9|25
1626224530000|2021-07-14 01:02:10|15783.9|15779.9|15784.4|15780.4|15784.4|15780.4|15783.9|15779.9|7
1626224540000|2021-07-14 01:02:20|15785.4|15781.4|15791.9|15787.9|15793.9|15789.9|15785.4|15781.4|57
1626224550000|2021-07-14 01:02:30|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|13
1626224590000|2021-07-14 01:03:10|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1626224600000|2021-07-14 01:03:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|4
1626224610000|2021-07-14 01:03:30|15786.9|15782.9|15787.9|15783.9|15790.4|15786.4|15786.9|15782.9|5
1626224640000|2021-07-14 01:04:00|15788.9|15784.9|15786.4|15782.4|15788.9|15784.9|15786.4|15782.4|5
1626224650000|2021-07-14 01:04:10|15787.9|15783.9|15786.4|15782.4|15787.9|15783.9|15786.4|15782.4|4
1626224660000|2021-07-14 01:04:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15785.4|15781.4|10
1626224670000|2021-07-14 01:04:30|15786.9|15782.9|15787.9|15783.9|15787.9|15783.9|15786.9|15782.9|6
1626224680000|2021-07-14 01:04:40|15788.4|15784.4|15787.4|15783.4|15788.4|15784.4|15787.4|15783.4|6
1626224700000|2021-07-14 01:05:00|15788.4|15784.4|15788.9|15784.9|15788.9|15784.9|15788.4|15784.4|14
1626224710000|2021-07-14 01:05:10|15786.9|15782.9|15790.9|15786.9|15790.9|15786.9|15786.9|15782.9|19
1626224740000|2021-07-14 01:05:40|15791.4|15787.4|15793.9|15789.9|15793.9|15789.9|15790.9|15786.9|19
1626224760000|2021-07-14 01:06:00|15791.9|15787.9|15790.9|15786.9|15791.9|15787.9|15790.9|15786.9|9
1626224770000|2021-07-14 01:06:10|||||||||1
1626224810000|2021-07-14 01:06:50|15792.4|15788.4|15792.9|15788.9|15792.9|15788.9|15792.4|15788.4|7
1626224820000|2021-07-14 01:07:00|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|15792.4|15788.4|2
1626224860000|2021-07-14 01:07:40|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|5
1626224880000|2021-07-14 01:08:00|15793.4|15789.4|15794.9|15790.9|15796.9|15792.9|15793.4|15789.4|27
1626224900000|2021-07-14 01:08:20|15794.4|15790.4|15796.4|15792.4|15796.9|15792.9|15794.4|15790.4|8
1626224930000|2021-07-14 01:08:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|1
1626224940000|2021-07-14 01:09:00|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|2
1626224970000|2021-07-14 01:09:30|15790.4|15786.4|15789.9|15785.9|15790.4|15786.4|15789.9|15785.9|2
1626225000000|2021-07-14 01:10:00|15788.4|15784.4|15788.9|15784.9|15788.9|15784.9|15788.4|15784.4|6
1626225010000|2021-07-14 01:10:10|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|1
1626225060000|2021-07-14 01:11:00|15789.9|15785.9|15790.9|15786.9|15790.9|15786.9|15789.9|15785.9|2
1626225080000|2021-07-14 01:11:20|15790.4|15786.4|15791.4|15787.4|15791.4|15787.4|15790.4|15786.4|2
1626225100000|2021-07-14 01:11:40|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|12
1626225120000|2021-07-14 01:12:00|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1626225160000|2021-07-14 01:12:40|15793.4|15789.4|15793.9|15789.9|15793.9|15789.9|15793.4|15789.4|3
1626225180000|2021-07-14 01:13:00|15791.4|15787.4|15793.4|15789.4|15793.4|15789.4|15790.9|15786.9|12
1626225190000|2021-07-14 01:13:10|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|5
1626225220000|2021-07-14 01:13:40|15790.9|15786.9|15791.9|15787.9|15791.9|15787.9|15790.9|15786.9|17
1626225240000|2021-07-14 01:14:00|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|1
1626225260000|2021-07-14 01:14:20|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1626225300000|2021-07-14 01:15:00|15787.9|15783.9|15788.9|15784.9|15789.4|15785.4|15787.9|15783.9|12
1626225310000|2021-07-14 01:15:10|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|2
1626225320000|2021-07-14 01:15:20|15793.9|15789.9|15796.9|15792.9|15796.9|15792.9|15793.9|15789.9|3
1626225330000|2021-07-14 01:15:30|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|10
1626225340000|2021-07-14 01:15:40|15797.9|15793.9|15796.4|15792.4|15797.9|15793.9|15796.4|15792.4|3
1626225360000|2021-07-14 01:16:00|15797.4|15793.4|15795.9|15791.9|15797.4|15793.4|15795.4|15791.4|6
1626225370000|2021-07-14 01:16:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|3
1626225380000|2021-07-14 01:16:20|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|15795.4|15791.4|11
1626225400000|2021-07-14 01:16:40|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|1
1626225420000|2021-07-14 01:17:00|15792.4|15788.4|15793.4|15789.4|15793.4|15789.4|15791.9|15787.9|4
1626225430000|2021-07-14 01:17:10|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|3
1626225440000|2021-07-14 01:17:20|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|2
1626225450000|2021-07-14 01:17:30|||||||||1
1626225480000|2021-07-14 01:18:00|15792.9|15788.9|15793.9|15789.9|15793.9|15789.9|15792.9|15788.9|2
1626225490000|2021-07-14 01:18:10|||||||||3
1626225500000|2021-07-14 01:18:20|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|15795.9|15791.9|19
1626225510000|2021-07-14 01:18:30|15797.9|15793.9|15799.4|15795.4|15799.4|15795.4|15797.9|15793.9|3
1626225520000|2021-07-14 01:18:40|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|15797.9|15793.9|2
1626225540000|2021-07-14 01:19:00|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15796.4|15792.4|5
1626225550000|2021-07-14 01:19:10|||||||||2
1626225570000|2021-07-14 01:19:30|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|15798.9|15794.9|1
1626225590000|2021-07-14 01:19:50|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|15798.4|15794.4|1
1626225600000|2021-07-14 01:20:00|15797.4|15793.4|15796.9|15792.9|15797.4|15793.4|15796.9|15792.9|4
1626225630000|2021-07-14 01:20:30|15797.4|15793.4|15798.4|15794.4|15798.4|15794.4|15797.4|15793.4|5
1626225660000|2021-07-14 01:21:00|15796.4|15792.4|15795.4|15791.4|15796.4|15792.4|15794.9|15790.9|5
1626225670000|2021-07-14 01:21:10|||||||||2
1626225710000|2021-07-14 01:21:50|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|15796.9|15792.9|3
1626225750000|2021-07-14 01:22:30|15792.9|15788.9|15791.9|15787.9|15792.9|15788.9|15791.9|15787.9|2
1626225770000|2021-07-14 01:22:50|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|15793.9|15789.9|1
1626225780000|2021-07-14 01:23:00|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|3
1626225790000|2021-07-14 01:23:10|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|4
1626225810000|2021-07-14 01:23:30|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|15791.4|15787.4|2
1626225820000|2021-07-14 01:23:40|||||||||3
1626225830000|2021-07-14 01:23:50|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|15791.9|15787.9|1
1626225840000|2021-07-14 01:24:00|15793.4|15789.4|15791.4|15787.4|15793.4|15789.4|15791.4|15787.4|6
1626225850000|2021-07-14 01:24:10|15789.9|15785.9|15788.9|15784.9|15789.9|15785.9|15788.9|15784.9|3
1626225860000|2021-07-14 01:24:20|15789.9|15785.9|15790.4|15786.4|15790.4|15786.4|15789.9|15785.9|10
1626225880000|2021-07-14 01:24:40|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|1
1626225890000|2021-07-14 01:24:50|15785.9|15781.9|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|5
1626225900000|2021-07-14 01:25:00|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15785.9|15781.9|13
1626225910000|2021-07-14 01:25:10|15788.4|15784.4|15786.9|15782.9|15788.4|15784.4|15786.4|15782.4|6
1626225920000|2021-07-14 01:25:20|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|15788.4|15784.4|1
1626225930000|2021-07-14 01:25:30|||||||||2
1626225950000|2021-07-14 01:25:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626225960000|2021-07-14 01:26:00|15787.4|15783.4|15786.9|15782.9|15787.4|15783.4|15786.9|15782.9|4
1626225970000|2021-07-14 01:26:10|15788.9|15784.9|15786.4|15782.4|15789.9|15785.9|15786.4|15782.4|4
1626225980000|2021-07-14 01:26:20|15784.9|15780.9|15785.9|15781.9|15785.9|15781.9|15784.9|15780.9|12
1626226010000|2021-07-14 01:26:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626226020000|2021-07-14 01:27:00|15782.4|15778.4|15783.4|15779.4|15783.4|15779.4|15782.4|15778.4|3
1626226030000|2021-07-14 01:27:10|15783.9|15779.9|15784.4|15780.4|15784.4|15780.4|15783.9|15779.9|4
1626226040000|2021-07-14 01:27:20|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|3
1626226060000|2021-07-14 01:27:40|15784.4|15780.4|15785.4|15781.4|15785.4|15781.4|15783.9|15779.9|4
1626226070000|2021-07-14 01:27:50|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|2
1626226080000|2021-07-14 01:28:00|15782.9|15778.9|15780.9|15776.9|15782.9|15778.9|15780.9|15776.9|5
1626226090000|2021-07-14 01:28:10|15779.9|15775.9|15781.9|15777.9|15781.9|15777.9|15779.9|15775.9|7
1626226100000|2021-07-14 01:28:20|15784.4|15780.4|15784.4|15780.4|15785.4|15781.4|15783.4|15779.4|23
1626226110000|2021-07-14 01:28:30|15785.4|15781.4|15784.4|15780.4|15785.4|15781.4|15784.4|15780.4|4
1626226120000|2021-07-14 01:28:40|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|2
1626226130000|2021-07-14 01:28:50|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|1
1626226140000|2021-07-14 01:29:00|15784.4|15780.4|15781.9|15777.9|15784.4|15780.4|15781.9|15777.9|3
1626226150000|2021-07-14 01:29:10|15780.9|15776.9|15784.4|15780.4|15784.4|15780.4|15780.9|15776.9|5
1626226160000|2021-07-14 01:29:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626226170000|2021-07-14 01:29:30|15784.4|15780.4|15783.9|15779.9|15784.4|15780.4|15783.9|15779.9|2
1626226180000|2021-07-14 01:29:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626226190000|2021-07-14 01:29:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626226200000|2021-07-14 01:30:00|15784.9|15780.9|15785.9|15781.9|15786.4|15782.4|15783.4|15779.4|13
1626226210000|2021-07-14 01:30:10|15786.4|15782.4|15784.4|15780.4|15786.4|15782.4|15784.4|15780.4|10
1626226220000|2021-07-14 01:30:20|15784.9|15780.9|15781.9|15777.9|15784.9|15780.9|15781.9|15777.9|3
1626226230000|2021-07-14 01:30:30|15783.9|15779.9|15778.9|15774.9|15783.9|15779.9|15778.9|15774.9|12
1626226240000|2021-07-14 01:30:40|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1626226250000|2021-07-14 01:30:50|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|2
1626226260000|2021-07-14 01:31:00|15778.9|15774.9|15771.9|15767.9|15778.9|15774.9|15771.9|15767.9|40
1626226270000|2021-07-14 01:31:10|15772.4|15768.4|15774.4|15770.4|15774.4|15770.4|15772.4|15768.4|5
1626226280000|2021-07-14 01:31:20|15775.9|15771.9|15776.4|15772.4|15777.9|15773.9|15775.9|15771.9|5
1626226290000|2021-07-14 01:31:30|15774.9|15770.9|15775.4|15771.4|15775.4|15771.4|15774.9|15770.9|3
1626226300000|2021-07-14 01:31:40|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15774.9|15770.9|8
1626226310000|2021-07-14 01:31:50|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|15775.4|15771.4|2
1626226320000|2021-07-14 01:32:00|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|5
1626226330000|2021-07-14 01:32:10|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|15777.4|15773.4|1
1626226340000|2021-07-14 01:32:20|15776.4|15772.4|15775.9|15771.9|15776.4|15772.4|15775.9|15771.9|2
1626226350000|2021-07-14 01:32:30|||||||||2
1626226360000|2021-07-14 01:32:40|15776.9|15772.9|15775.4|15771.4|15778.9|15774.9|15775.4|15771.4|13
1626226370000|2021-07-14 01:32:50|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|3
1626226380000|2021-07-14 01:33:00|15775.9|15771.9|15776.9|15772.9|15776.9|15772.9|15773.9|15769.9|8
1626226400000|2021-07-14 01:33:20|15776.4|15772.4|15777.4|15773.4|15777.4|15773.4|15774.9|15770.9|14
1626226410000|2021-07-14 01:33:30|15775.9|15771.9|15776.4|15772.4|15776.4|15772.4|15775.9|15771.9|4
1626226420000|2021-07-14 01:33:40|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|15777.9|15773.9|7
1626226430000|2021-07-14 01:33:50|||||||||3
1626226440000|2021-07-14 01:34:00|15779.4|15775.4|15777.4|15773.4|15780.4|15776.4|15777.4|15773.4|11
1626226450000|2021-07-14 01:34:10|15777.9|15773.9|15778.4|15774.4|15778.4|15774.4|15777.9|15773.9|4
1626226460000|2021-07-14 01:34:20|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|15778.9|15774.9|2
1626226470000|2021-07-14 01:34:30|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|2
1626226480000|2021-07-14 01:34:40|15780.9|15776.9|15780.4|15776.4|15780.9|15776.9|15779.9|15775.9|4
1626226490000|2021-07-14 01:34:50|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626226500000|2021-07-14 01:35:00|15781.9|15777.9|15780.9|15776.9|15781.9|15777.9|15780.4|15776.4|4
1626226510000|2021-07-14 01:35:10|15778.9|15774.9|15781.4|15777.4|15781.4|15777.4|15778.9|15774.9|5
1626226520000|2021-07-14 01:35:20|15782.9|15778.9|15785.4|15781.4|15785.4|15781.4|15782.9|15778.9|8
1626226530000|2021-07-14 01:35:30|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|3
1626226540000|2021-07-14 01:35:40|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|5
1626226550000|2021-07-14 01:35:50|15781.9|15777.9|15782.4|15778.4|15782.4|15778.4|15781.9|15777.9|2
1626226560000|2021-07-14 01:36:00|15781.4|15777.4|15780.9|15776.9|15781.4|15777.4|15779.9|15775.9|4
1626226580000|2021-07-14 01:36:20|15782.9|15778.9|15781.4|15777.4|15782.9|15778.9|15781.4|15777.4|3
1626226600000|2021-07-14 01:36:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626226610000|2021-07-14 01:36:50|15784.4|15780.4|15781.9|15777.9|15784.4|15780.4|15781.9|15777.9|7
1626226620000|2021-07-14 01:37:00|15781.4|15777.4|15781.9|15777.9|15781.9|15777.9|15781.4|15777.4|3
1626226640000|2021-07-14 01:37:20|15782.9|15778.9|15781.4|15777.4|15782.9|15778.9|15781.4|15777.4|2
1626226660000|2021-07-14 01:37:40|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|15782.4|15778.4|2
1626226670000|2021-07-14 01:37:50|15783.4|15779.4|15783.9|15779.9|15783.9|15779.9|15783.4|15779.4|2
1626226680000|2021-07-14 01:38:00|||||||||2
1626226710000|2021-07-14 01:38:30|15782.4|15778.4|15784.4|15780.4|15784.4|15780.4|15782.4|15778.4|7
1626226720000|2021-07-14 01:38:40|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626226730000|2021-07-14 01:38:50|15786.4|15782.4|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|15
1626226740000|2021-07-14 01:39:00|15784.4|15780.4|15784.9|15780.9|15784.9|15780.9|15781.9|15777.9|9
1626226770000|2021-07-14 01:39:30|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|7
1626226780000|2021-07-14 01:39:40|15781.4|15777.4|15781.9|15777.9|15781.9|15777.9|15781.4|15777.4|4
1626226790000|2021-07-14 01:39:50|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|3
1626226800000|2021-07-14 01:40:00|||||||||1
1626226810000|2021-07-14 01:40:10|15780.9|15776.9|15782.9|15778.9|15782.9|15778.9|15780.9|15776.9|7
1626226820000|2021-07-14 01:40:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|4
1626226830000|2021-07-14 01:40:30|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.9|15780.9|5
1626226840000|2021-07-14 01:40:40|15785.9|15781.9|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|4
1626226850000|2021-07-14 01:40:50|15786.4|15782.4|15785.9|15781.9|15786.4|15782.4|15785.9|15781.9|9
1626226860000|2021-07-14 01:41:00|15785.4|15781.4|15785.4|15781.4|15786.4|15782.4|15785.4|15781.4|3
1626226870000|2021-07-14 01:41:10|15783.9|15779.9|15784.4|15780.4|15784.4|15780.4|15783.9|15779.9|3
1626226880000|2021-07-14 01:41:20|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|5
1626226890000|2021-07-14 01:41:30|15785.9|15781.9|15786.4|15782.4|15786.4|15782.4|15785.9|15781.9|4
1626226900000|2021-07-14 01:41:40|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.9|15780.9|3
1626226910000|2021-07-14 01:41:50|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626226920000|2021-07-14 01:42:00|15783.9|15779.9|15785.4|15781.4|15785.4|15781.4|15783.9|15779.9|9
1626226930000|2021-07-14 01:42:10|15784.9|15780.9|15787.4|15783.4|15787.4|15783.4|15784.9|15780.9|36
1626226940000|2021-07-14 01:42:20|15785.4|15781.4|15786.4|15782.4|15788.9|15784.9|15785.4|15781.4|27
1626226950000|2021-07-14 01:42:30|15787.4|15783.4|15789.9|15785.9|15789.9|15785.9|15787.4|15783.4|13
1626226960000|2021-07-14 01:42:40|15788.9|15784.9|15785.4|15781.4|15788.9|15784.9|15783.9|15779.9|14
1626226970000|2021-07-14 01:42:50|15786.4|15782.4|15788.4|15784.4|15788.4|15784.4|15786.4|15782.4|8
1626226980000|2021-07-14 01:43:00|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15785.4|15781.4|15
1626226990000|2021-07-14 01:43:10|15782.4|15778.4|15783.9|15779.9|15783.9|15779.9|15782.4|15778.4|18
1626227000000|2021-07-14 01:43:20|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626227020000|2021-07-14 01:43:40|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|6
1626227040000|2021-07-14 01:44:00|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|2
1626227080000|2021-07-14 01:44:40|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|2
1626227090000|2021-07-14 01:44:50|15781.9|15777.9|15783.9|15779.9|15783.9|15779.9|15781.9|15777.9|7
1626227100000|2021-07-14 01:45:00|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15781.9|15777.9|6
1626227110000|2021-07-14 01:45:10|||||||||3
1626227120000|2021-07-14 01:45:20|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|2
1626227140000|2021-07-14 01:45:40|15785.9|15781.9|15787.9|15783.9|15787.9|15783.9|15785.9|15781.9|7
1626227160000|2021-07-14 01:46:00|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|15786.9|15782.9|1
1626227190000|2021-07-14 01:46:30|15786.4|15782.4|15788.9|15784.9|15788.9|15784.9|15786.4|15782.4|2
1626227200000|2021-07-14 01:46:40|||||||||1
1626227210000|2021-07-14 01:46:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|5
1626227220000|2021-07-14 01:47:00|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|15789.4|15785.4|1
1626227240000|2021-07-14 01:47:20|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626227250000|2021-07-14 01:47:30|15789.9|15785.9|15786.9|15782.9|15789.9|15785.9|15786.9|15782.9|3
1626227280000|2021-07-14 01:48:00|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|15785.9|15781.9|1
1626227300000|2021-07-14 01:48:20|15782.4|15778.4|15786.9|15782.9|15786.9|15782.9|15782.4|15778.4|10
1626227310000|2021-07-14 01:48:30|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|15784.9|15780.9|1
1626227340000|2021-07-14 01:49:00|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|15785.4|15781.4|1
1626227350000|2021-07-14 01:49:10|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|15787.4|15783.4|5
1626227370000|2021-07-14 01:49:30|15784.9|15780.9|15783.9|15779.9|15784.9|15780.9|15783.9|15779.9|2
1626227400000|2021-07-14 01:50:00|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|15779.9|15775.9|1
1626227420000|2021-07-14 01:50:20|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626227430000|2021-07-14 01:50:30|15780.9|15776.9|15781.4|15777.4|15781.4|15777.4|15780.9|15776.9|2
1626227440000|2021-07-14 01:50:40|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|6
1626227460000|2021-07-14 01:51:00|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|15781.4|15777.4|2
1626227480000|2021-07-14 01:51:20|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|1
1626227490000|2021-07-14 01:51:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626227500000|2021-07-14 01:51:40|15782.4|15778.4|15782.9|15778.9|15782.9|15778.9|15782.4|15778.4|2
1626227520000|2021-07-14 01:52:00|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|15781.9|15777.9|1
1626227530000|2021-07-14 01:52:10|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626227540000|2021-07-14 01:52:20|15785.9|15781.9|15786.9|15782.9|15786.9|15782.9|15785.9|15781.9|12
1626227550000|2021-07-14 01:52:30|15786.4|15782.4|15787.4|15783.4|15787.4|15783.4|15786.4|15782.4|9
1626227560000|2021-07-14 01:52:40|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|3
1626227570000|2021-07-14 01:52:50|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|15789.9|15785.9|1
1626227580000|2021-07-14 01:53:00|||||||||3
1626227590000|2021-07-14 01:53:10|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|15790.9|15786.9|6
1626227600000|2021-07-14 01:53:20|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|15790.4|15786.4|1
1626227610000|2021-07-14 01:53:30|||||||||1
1626227640000|2021-07-14 01:54:00|15787.9|15783.9|15788.4|15784.4|15789.4|15785.4|15787.9|15783.9|3
1626227650000|2021-07-14 01:54:10|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626227660000|2021-07-14 01:54:20|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|15788.9|15784.9|1
1626227670000|2021-07-14 01:54:30|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|1
1626227680000|2021-07-14 01:54:40|15789.4|15785.4|15788.4|15784.4|15789.4|15785.4|15788.4|15784.4|3
1626227690000|2021-07-14 01:54:50|15789.4|15785.4|15789.9|15785.9|15789.9|15785.9|15789.4|15785.4|2
1626227700000|2021-07-14 01:55:00|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|15786.4|15782.4|1
1626227720000|2021-07-14 01:55:20|||||||||1
1626227760000|2021-07-14 01:56:00|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|15784.4|15780.4|2
1626227770000|2021-07-14 01:56:10|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|3
1626227820000|2021-07-14 01:57:00|15781.4|15777.4|15780.4|15776.4|15781.4|15777.4|15780.4|15776.4|4
1626227830000|2021-07-14 01:57:10|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|15782.9|15778.9|1
1626227840000|2021-07-14 01:57:20|15783.9|15779.9|15784.9|15780.9|15784.9|15780.9|15783.9|15779.9|7
1626227850000|2021-07-14 01:57:30|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|15783.9|15779.9|1
1626227880000|2021-07-14 01:58:00|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|2
1626227890000|2021-07-14 01:58:10|15779.9|15775.9|15779.4|15775.4|15779.9|15775.9|15779.4|15775.4|5
1626227900000|2021-07-14 01:58:20|15780.4|15776.4|15781.9|15777.9|15781.9|15777.9|15780.4|15776.4|4
1626227940000|2021-07-14 01:59:00|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|15780.4|15776.4|1
1626227970000|2021-07-14 01:59:30|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|15783.4|15779.4|1
1626227980000|2021-07-14 01:59:40|15784.1|15780.1|15784.8|15780.8|15784.8|15780.8|15784.1|15780.1|0
1626227990000|2021-07-14 01:59:50|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|0
1626228000000|2021-07-14 02:00:00|15784.5|15780.5|15784.5|15780.5|15785.5|15781.5|15784.5|15780.5|3
1626228010000|2021-07-14 02:00:10|15785|15781|15785.5|15781.5|15785.5|15781.5|15784.5|15780.5|6
1626228020000|2021-07-14 02:00:20|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|3
1626228030000|2021-07-14 02:00:30|||||||||2
1626228060000|2021-07-14 02:01:00|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1626228080000|2021-07-14 02:01:20|15785|15781|15785|15781|15785|15781|15785|15781|2
1626228100000|2021-07-14 02:01:40|||||||||1
1626228110000|2021-07-14 02:01:50|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|1
1626228120000|2021-07-14 02:02:00|15784.5|15780.5|15782.5|15778.5|15785.5|15781.5|15782.5|15778.5|23
1626228130000|2021-07-14 02:02:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1626228140000|2021-07-14 02:02:20|15781|15777|15781.5|15777.5|15781.5|15777.5|15781|15777|4
1626228150000|2021-07-14 02:02:30|15782.5|15778.5|15782|15778|15782.5|15778.5|15782|15778|6
1626228180000|2021-07-14 02:03:00|15781.5|15777.5|15780|15776|15781.5|15777.5|15780|15776|3
1626228190000|2021-07-14 02:03:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|4
1626228210000|2021-07-14 02:03:30|15781.5|15777.5|15778.5|15774.5|15781.5|15777.5|15778.5|15774.5|12
1626228230000|2021-07-14 02:03:50|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|4
1626228240000|2021-07-14 02:04:00|15778.5|15774.5|15775|15771|15778.5|15774.5|15775|15771|30
1626228250000|2021-07-14 02:04:10|15775.5|15771.5|15770.5|15766.5|15775.5|15771.5|15770.5|15766.5|112
1626228260000|2021-07-14 02:04:20|15769|15765|15775.5|15771.5|15775.5|15771.5|15769|15765|48
1626228270000|2021-07-14 02:04:30|15775|15771|15775|15771|15775|15771|15775|15771|4
1626228280000|2021-07-14 02:04:40|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15770|15766|17
1626228290000|2021-07-14 02:04:50|15772|15768|15772|15768|15772|15768|15770.5|15766.5|5
1626228300000|2021-07-14 02:05:00|15771.5|15767.5|15769|15765|15771.5|15767.5|15768|15764|7
1626228310000|2021-07-14 02:05:10|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|15771.5|15767.5|1
1626228320000|2021-07-14 02:05:20|15770|15766|15770|15766|15770|15766|15769.5|15765.5|8
1626228340000|2021-07-14 02:05:40|15771|15767|15772|15768|15772.5|15768.5|15771|15767|9
1626228350000|2021-07-14 02:05:50|15772.5|15768.5|15774.5|15770.5|15774.5|15770.5|15772.5|15768.5|2
1626228360000|2021-07-14 02:06:00|15773|15769|15773.5|15769.5|15773.5|15769.5|15771|15767|9
1626228370000|2021-07-14 02:06:10|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|15772.5|15768.5|5
1626228380000|2021-07-14 02:06:20|15772|15768|15771.5|15767.5|15772|15768|15771.5|15767.5|3
1626228400000|2021-07-14 02:06:40|15774.5|15770.5|15773|15769|15774.5|15770.5|15773|15769|2
1626228410000|2021-07-14 02:06:50|15775.5|15771.5|15772|15768|15775.5|15771.5|15772|15768|20
1626228420000|2021-07-14 02:07:00|15773|15769|15773|15769|15773|15769|15773|15769|1
1626228440000|2021-07-14 02:07:20|15773.5|15769.5|15775.5|15771.5|15775.5|15771.5|15773.5|15769.5|5
1626228450000|2021-07-14 02:07:30|15775|15771|15774.5|15770.5|15775|15771|15773.5|15769.5|4
1626228460000|2021-07-14 02:07:40|15775|15771|15773|15769|15775|15771|15773|15769|5
1626228470000|2021-07-14 02:07:50|15773.5|15769.5|15772|15768|15774.5|15770.5|15772|15768|5
1626228480000|2021-07-14 02:08:00|15771.5|15767.5|15772.5|15768.5|15772.5|15768.5|15771|15767|4
1626228500000|2021-07-14 02:08:20|15771|15767|15773.5|15769.5|15773.5|15769.5|15771|15767|3
1626228520000|2021-07-14 02:08:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|1
1626228530000|2021-07-14 02:08:50|15771|15767|15774.5|15770.5|15774.5|15770.5|15771|15767|13
1626228540000|2021-07-14 02:09:00|15772.5|15768.5|15775.5|15771.5|15775.5|15771.5|15771|15767|14
1626228550000|2021-07-14 02:09:10|15773.5|15769.5|15774.5|15770.5|15774.5|15770.5|15773.5|15769.5|2
1626228570000|2021-07-14 02:09:30|15772|15768|15771.5|15767.5|15773|15769|15770.5|15766.5|13
1626228580000|2021-07-14 02:09:40|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|15770.5|15766.5|2
1626228600000|2021-07-14 02:10:00|15772|15768|15770|15766|15772|15768|15770|15766|9
1626228610000|2021-07-14 02:10:10|15769.5|15765.5|15770|15766|15770|15766|15769.5|15765.5|3
1626228620000|2021-07-14 02:10:20|15770.5|15766.5|15771|15767|15771|15767|15770.5|15766.5|5
1626228630000|2021-07-14 02:10:30|15772.5|15768.5|15768.5|15764.5|15772.5|15768.5|15768.5|15764.5|16
1626228660000|2021-07-14 02:11:00|15768|15764|15768.5|15764.5|15768.5|15764.5|15768|15764|10
1626228670000|2021-07-14 02:11:10|15769|15765|15769.5|15765.5|15770|15766|15769|15765|7
1626228680000|2021-07-14 02:11:20|15773|15769|15772|15768|15773|15769|15772|15768|8
1626228690000|2021-07-14 02:11:30|15773|15769|15773|15769|15773|15769|15773|15769|2
1626228700000|2021-07-14 02:11:40|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|15773.5|15769.5|1
1626228710000|2021-07-14 02:11:50|15775|15771|15774.5|15770.5|15775|15771|15773|15769|17
1626228720000|2021-07-14 02:12:00|15776|15772|15776|15772|15778|15774|15774.5|15770.5|20
1626228730000|2021-07-14 02:12:10|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1626228740000|2021-07-14 02:12:20|15778|15774|15778|15774|15778|15774|15778|15774|2
1626228750000|2021-07-14 02:12:30|15776.5|15772.5|15777|15773|15777|15773|15776.5|15772.5|2
1626228770000|2021-07-14 02:12:50|||||||||2
1626228780000|2021-07-14 02:13:00|15775.5|15771.5|15775|15771|15776.5|15772.5|15775|15771|7
1626228800000|2021-07-14 02:13:20|15775.5|15771.5|15776.5|15772.5|15776.5|15772.5|15775.5|15771.5|3
1626228810000|2021-07-14 02:13:30|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|1
1626228840000|2021-07-14 02:14:00|15775|15771|15775.5|15771.5|15775.5|15771.5|15775|15771|4
1626228860000|2021-07-14 02:14:20|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|6
1626228890000|2021-07-14 02:14:50|15777.5|15773.5|15780.5|15776.5|15780.5|15776.5|15777.5|15773.5|7
1626228900000|2021-07-14 02:15:00|15778.5|15774.5|15779.5|15775.5|15779.5|15775.5|15778.5|15774.5|2
1626228920000|2021-07-14 02:15:20|15778.5|15774.5|15780|15776|15780.5|15776.5|15778|15774|25
1626228930000|2021-07-14 02:15:30|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1626228940000|2021-07-14 02:15:40|15778|15774|15777.5|15773.5|15779|15775|15777.5|15773.5|13
1626228950000|2021-07-14 02:15:50|15778|15774|15779|15775|15779|15775|15777|15773|14
1626228960000|2021-07-14 02:16:00|15778.5|15774.5|15778.5|15774.5|15779|15775|15778.5|15774.5|10
1626228980000|2021-07-14 02:16:20|15779|15775|15779|15775|15779|15775|15779|15775|2
1626228990000|2021-07-14 02:16:30|15778|15774|15775.5|15771.5|15778|15774|15775.5|15771.5|4
1626229000000|2021-07-14 02:16:40|15776|15772|15776|15772|15776|15772|15776|15772|4
1626229010000|2021-07-14 02:16:50|15781|15777|15781.5|15777.5|15781.5|15777.5|15781|15777|12
1626229020000|2021-07-14 02:17:00|15779|15775|15780|15776|15780|15776|15779|15775|11
1626229030000|2021-07-14 02:17:10|15782|15778|15781.5|15777.5|15782|15778|15781.5|15777.5|6
1626229040000|2021-07-14 02:17:20|15780.5|15776.5|15781.5|15777.5|15781.5|15777.5|15780.5|15776.5|3
1626229050000|2021-07-14 02:17:30|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1626229060000|2021-07-14 02:17:40|15780|15776|15780|15776|15780|15776|15779.5|15775.5|6
1626229070000|2021-07-14 02:17:50|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1626229080000|2021-07-14 02:18:00|15780|15776|15780|15776|15780|15776|15779|15775|11
1626229090000|2021-07-14 02:18:10|15781|15777|15780.5|15776.5|15781|15777|15780.5|15776.5|6
1626229100000|2021-07-14 02:18:20|15781.5|15777.5|15782|15778|15782|15778|15781|15777|5
1626229110000|2021-07-14 02:18:30|15781.5|15777.5|15782.5|15778.5|15782.5|15778.5|15781|15777|6
1626229120000|2021-07-14 02:18:40|15782|15778|15780|15776|15782|15778|15780|15776|2
1626229130000|2021-07-14 02:18:50|15780.5|15776.5|15782|15778|15782|15778|15780.5|15776.5|3
1626229140000|2021-07-14 02:19:00|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15779.5|15775.5|4
1626229160000|2021-07-14 02:19:20|15781|15777|15781|15777|15781|15777|15781|15777|1
1626229170000|2021-07-14 02:19:30|15782|15778|15784.5|15780.5|15784.5|15780.5|15781.5|15777.5|25
1626229180000|2021-07-14 02:19:40|15785|15781|15785.5|15781.5|15785.5|15781.5|15785|15781|6
1626229190000|2021-07-14 02:19:50|15784.5|15780.5|15786|15782|15786|15782|15784.5|15780.5|6
1626229200000|2021-07-14 02:20:00|15784|15780|15782.5|15778.5|15784|15780|15782.5|15778.5|5
1626229210000|2021-07-14 02:20:10|15784|15780|15784|15780|15784|15780|15784|15780|1
1626229220000|2021-07-14 02:20:20|15782.5|15778.5|15784|15780|15785.5|15781.5|15781.5|15777.5|9
1626229230000|2021-07-14 02:20:30|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|3
1626229240000|2021-07-14 02:20:40|15782|15778|15781.5|15777.5|15782|15778|15781.5|15777.5|6
1626229250000|2021-07-14 02:20:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1626229260000|2021-07-14 02:21:00|15782|15778|15782|15778|15782|15778|15782|15778|3
1626229270000|2021-07-14 02:21:10|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|5
1626229280000|2021-07-14 02:21:20|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1626229300000|2021-07-14 02:21:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1626229310000|2021-07-14 02:21:50|15783|15779|15782.5|15778.5|15783|15779|15782.5|15778.5|17
1626229320000|2021-07-14 02:22:00|15780.5|15776.5|15781.5|15777.5|15781.5|15777.5|15780|15776|13
1626229340000|2021-07-14 02:22:20|15780|15776|15780|15776|15780|15776|15780|15776|1
1626229360000|2021-07-14 02:22:40|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|2
1626229370000|2021-07-14 02:22:50|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1626229380000|2021-07-14 02:23:00|15780|15776|15779.5|15775.5|15781|15777|15779.5|15775.5|7
1626229390000|2021-07-14 02:23:10|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|15781.5|15777.5|1
1626229400000|2021-07-14 02:23:20|15780|15776|15780|15776|15780|15776|15780|15776|1
1626229420000|2021-07-14 02:23:40|15780.5|15776.5|15779.5|15775.5|15780.5|15776.5|15779.5|15775.5|4
1626229430000|2021-07-14 02:23:50|15778.5|15774.5|15779|15775|15779|15775|15778.5|15774.5|6
1626229440000|2021-07-14 02:24:00|15777|15773|15778|15774|15778|15774|15777|15773|3
1626229450000|2021-07-14 02:24:10|15779|15775|15778.5|15774.5|15779.5|15775.5|15778.5|15774.5|10
1626229460000|2021-07-14 02:24:20|||||||||3
1626229470000|2021-07-14 02:24:30|15779|15775|15779|15775|15779|15775|15779|15775|2
1626229480000|2021-07-14 02:24:40|15776|15772|15776|15772|15776|15772|15776|15772|3
1626229500000|2021-07-14 02:25:00|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1626229510000|2021-07-14 02:25:10|15779.5|15775.5|15780|15776|15780|15776|15778.5|15774.5|5
1626229520000|2021-07-14 02:25:20|15779|15775|15779|15775|15779|15775|15779|15775|1
1626229530000|2021-07-14 02:25:30|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1626229540000|2021-07-14 02:25:40|||||||||1
1626229560000|2021-07-14 02:26:00|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|2
1626229580000|2021-07-14 02:26:20|15778|15774|15778|15774|15778|15774|15778|15774|1
1626229600000|2021-07-14 02:26:40|15782|15778|15780.5|15776.5|15782|15778|15780.5|15776.5|3
1626229610000|2021-07-14 02:26:50|15782|15778|15781|15777|15782|15778|15781|15777|11
1626229620000|2021-07-14 02:27:00|15778|15774|15778|15774|15778|15774|15778|15774|1
1626229630000|2021-07-14 02:27:10|15779|15775|15779|15775|15779|15775|15779|15775|1
1626229660000|2021-07-14 02:27:40|15777.5|15773.5|15777|15773|15777.5|15773.5|15777|15773|2
1626229680000|2021-07-14 02:28:00|||||||||1
1626229690000|2021-07-14 02:28:10|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|3
1626229710000|2021-07-14 02:28:30|15780|15776|15780|15776|15780|15776|15780|15776|1
1626229730000|2021-07-14 02:28:50|15779.5|15775.5|15778.5|15774.5|15779.5|15775.5|15777|15773|7
1626229740000|2021-07-14 02:29:00|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776|15772|13
1626229750000|2021-07-14 02:29:10|15775|15771|15775|15771|15775|15771|15775|15771|2
1626229760000|2021-07-14 02:29:20|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|15775.5|15771.5|2
1626229790000|2021-07-14 02:29:50|15774|15770|15774|15770|15774|15770|15774|15770|1
1626229800000|2021-07-14 02:30:00|15773.5|15769.5|15772.5|15768.5|15775|15771|15772.5|15768.5|4
1626229810000|2021-07-14 02:30:10|15774.5|15770.5|15773|15769|15774.5|15770.5|15773|15769|4
1626229820000|2021-07-14 02:30:20|15776|15772|15777|15773|15777|15773|15776|15772|22
1626229830000|2021-07-14 02:30:30|15778|15774|15778|15774|15778|15774|15778|15774|6
1626229840000|2021-07-14 02:30:40|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1626229850000|2021-07-14 02:30:50|15780.5|15776.5|15781.5|15777.5|15781.5|15777.5|15780.5|15776.5|5
1626229860000|2021-07-14 02:31:00|15781|15777|15781|15777|15781|15777|15781|15777|1
1626229870000|2021-07-14 02:31:10|||||||||1
1626229880000|2021-07-14 02:31:20|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|3
1626229890000|2021-07-14 02:31:30|15781|15777|15781|15777|15781|15777|15781|15777|1
1626229900000|2021-07-14 02:31:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|1
1626229910000|2021-07-14 02:31:50|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|12
1626229920000|2021-07-14 02:32:00|15781.5|15777.5|15780|15776|15781.5|15777.5|15780|15776|2
1626229940000|2021-07-14 02:32:20|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|1
1626229980000|2021-07-14 02:33:00|15780|15776|15780|15776|15780|15776|15780|15776|1
1626230040000|2021-07-14 02:34:00|15778|15774|15778|15774|15778|15774|15778|15774|1
1626230060000|2021-07-14 02:34:20|||||||||1
1626230070000|2021-07-14 02:34:30|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|3
1626230080000|2021-07-14 02:34:40|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|15777.5|15773.5|1
1626230090000|2021-07-14 02:34:50|15777|15773|15776|15772|15777.5|15773.5|15776|15772|19
1626230100000|2021-07-14 02:35:00|15776.5|15772.5|15774.5|15770.5|15776.5|15772.5|15774.5|15770.5|23
1626230110000|2021-07-14 02:35:10|15775|15771|15775|15771|15775|15771|15775|15771|1
1626230120000|2021-07-14 02:35:20|15774.5|15770.5|15773|15769|15774.5|15770.5|15772|15768|45
1626230130000|2021-07-14 02:35:30|15773.5|15769.5|15774.5|15770.5|15774.5|15770.5|15773.5|15769.5|7
1626230140000|2021-07-14 02:35:40|15776|15772|15776|15772|15776|15772|15776|15772|5
1626230160000|2021-07-14 02:36:00|15774|15770|15774|15770|15774|15770|15774|15770|2
1626230180000|2021-07-14 02:36:20|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|15774.5|15770.5|1
1626230200000|2021-07-14 02:36:40|15774|15770|15776|15772|15776|15772|15774|15770|7
1626230210000|2021-07-14 02:36:50|15779|15775|15777|15773|15779|15775|15777|15773|17
1626230220000|2021-07-14 02:37:00|15776|15772|15778.5|15774.5|15779|15775|15776|15772|9
1626230240000|2021-07-14 02:37:20|15777|15773|15777|15773|15777|15773|15777|15773|3
1626230250000|2021-07-14 02:37:30|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|15776.5|15772.5|1
1626230260000|2021-07-14 02:37:40|15776|15772|15776|15772|15776|15772|15776|15772|2
1626230280000|2021-07-14 02:38:00|15777.5|15773.5|15778.5|15774.5|15778.5|15774.5|15777|15773|5
1626230310000|2021-07-14 02:38:30|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|3
1626230320000|2021-07-14 02:38:40|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|15780.5|15776.5|3
1626230330000|2021-07-14 02:38:50|15780|15776|15780|15776|15780|15776|15780|15776|1
1626230340000|2021-07-14 02:39:00|15779|15775|15779|15775|15779|15775|15779|15775|7
1626230350000|2021-07-14 02:39:10|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|15778.5|15774.5|3
1626230360000|2021-07-14 02:39:20|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|15779.5|15775.5|1
1626230400000|2021-07-14 02:40:00|15781|15777|15779.5|15775.5|15781|15777|15779.5|15775.5|4
1626230420000|2021-07-14 02:40:20|15781.5|15777.5|15782|15778|15782|15778|15781.5|15777.5|3
1626230430000|2021-07-14 02:40:30|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|15782.5|15778.5|2
1626230440000|2021-07-14 02:40:40|15782|15778|15782|15778|15782|15778|15782|15778|1
1626230460000|2021-07-14 02:41:00|15782.5|15778.5|15782|15778|15782.5|15778.5|15782|15778|4
1626230470000|2021-07-14 02:41:10|15781|15777|15781|15777|15781|15777|15781|15777|1
1626230480000|2021-07-14 02:41:20|15783|15779|15783|15779|15783|15779|15783|15779|1
1626230500000|2021-07-14 02:41:40|15784|15780|15782.5|15778.5|15784|15780|15782.5|15778.5|7
1626230510000|2021-07-14 02:41:50|15782|15778|15784|15780|15784|15780|15782|15778|3
1626230520000|2021-07-14 02:42:00|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|15783.5|15779.5|2
1626230530000|2021-07-14 02:42:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|8
1626230540000|2021-07-14 02:42:20|15785|15781|15783|15779|15785|15781|15783|15779|2
1626230550000|2021-07-14 02:42:30|||||||||6
1626230560000|2021-07-14 02:42:40|15782.5|15778.5|15783.5|15779.5|15783.5|15779.5|15782.5|15778.5|5
1626230580000|2021-07-14 02:43:00|15783|15779|15783|15779|15783|15779|15783|15779|1
1626230590000|2021-07-14 02:43:10|15784|15780|15784|15780|15784|15780|15784|15780|4
1626230630000|2021-07-14 02:43:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|1
1626230640000|2021-07-14 02:44:00|15784|15780|15784|15780|15784|15780|15784|15780|3
1626230650000|2021-07-14 02:44:10|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|15785.5|15781.5|6
1626230680000|2021-07-14 02:44:40|15786.5|15782.5|15787|15783|15787|15783|15786.5|15782.5|4
1626230700000|2021-07-14 02:45:00|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1626230720000|2021-07-14 02:45:20|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|2
1626230730000|2021-07-14 02:45:30|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|3
1626230750000|2021-07-14 02:45:50|15789|15785|15789|15785|15789|15785|15789|15785|3
1626230760000|2021-07-14 02:46:00|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|1
1626230770000|2021-07-14 02:46:10|||||||||1
1626230810000|2021-07-14 02:46:50|15787|15783|15787|15783|15787|15783|15787|15783|1
1626230820000|2021-07-14 02:47:00|||||||||1
1626230880000|2021-07-14 02:48:00|15784|15780|15784|15780|15784|15780|15784|15780|1
1626230900000|2021-07-14 02:48:20|15785|15781|15785|15781|15785|15781|15785|15781|1
1626230910000|2021-07-14 02:48:30|15784|15780|15784|15780|15784|15780|15784|15780|1
1626230930000|2021-07-14 02:48:50|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|15784.5|15780.5|2
1626230940000|2021-07-14 02:49:00|15787|15783|15785|15781|15787|15783|15785|15781|2
1626230960000|2021-07-14 02:49:20|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|3
1626231000000|2021-07-14 02:50:00|15787|15783|15787|15783|15787|15783|15787|15783|1
1626231060000|2021-07-14 02:51:00|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|15786.5|15782.5|1
1626231070000|2021-07-14 02:51:10|15787|15783|15789|15785|15789|15785|15787|15783|6
1626231080000|2021-07-14 02:51:20|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|15787.5|15783.5|1
1626231090000|2021-07-14 02:51:30|15789|15785|15791|15787|15791|15787|15789|15785|11
1626231110000|2021-07-14 02:51:50|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1626231120000|2021-07-14 02:52:00|15792.5|15788.5|15794|15790|15794|15790|15792.5|15788.5|5
1626231130000|2021-07-14 02:52:10|15792.5|15788.5|15792|15788|15792.5|15788.5|15792|15788|3
1626231140000|2021-07-14 02:52:20|15791|15787|15791.5|15787.5|15791.5|15787.5|15791|15787|21
1626231150000|2021-07-14 02:52:30|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|1
1626231180000|2021-07-14 02:53:00|15788|15784|15788|15784|15788|15784|15788|15784|1
1626231200000|2021-07-14 02:53:20|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1626231230000|2021-07-14 02:53:50|15791|15787|15791|15787|15791|15787|15791|15787|2
1626231240000|2021-07-14 02:54:00|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|15789.5|15785.5|1
1626231250000|2021-07-14 02:54:10|15793|15789|15793|15789|15793|15789|15793|15789|1
1626231270000|2021-07-14 02:54:30|15792|15788|15792|15788|15792|15788|15792|15788|1
1626231300000|2021-07-14 02:55:00|15791.5|15787.5|15792|15788|15792|15788|15791.5|15787.5|2
1626231360000|2021-07-14 02:56:00|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|2
1626231420000|2021-07-14 02:57:00|15788|15784|15788|15784|15788|15784|15788|15784|1
1626231480000|2021-07-14 02:58:00|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|15788.5|15784.5|1
1626231490000|2021-07-14 02:58:10|15789|15785|15790|15786|15790|15786|15789|15785|2
1626231540000|2021-07-14 02:59:00|15789|15785|15789|15785|15789|15785|15789|15785|1
1626231560000|2021-07-14 02:59:20|15790.5|15786.5|15790|15786|15790.5|15786.5|15790|15786|3
1626231570000|2021-07-14 02:59:30|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|15791.5|15787.5|1
1626231580000|2021-07-14 02:59:40|||||||||2
1626231600000|2021-07-14 03:00:00|15793|15789|15796|15792|15796|15792|15793|15789|9
1626231610000|2021-07-14 03:00:10|15795.5|15791.5|15797|15793|15797|15793|15795.5|15791.5|4
1626231620000|2021-07-14 03:00:20|15796|15792|15796|15792|15796|15792|15795|15791|10
1626231630000|2021-07-14 03:00:30|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|15795.5|15791.5|2
1626231640000|2021-07-14 03:00:40|15797.5|15793.5|15799|15795|15799|15795|15797.5|15793.5|13
1626231650000|2021-07-14 03:00:50|15798.5|15794.5|15798|15794|15798.5|15794.5|15798|15794|6
1626231660000|2021-07-14 03:01:00|15797.5|15793.5|15800.5|15796.5|15801|15797|15797.5|15793.5|14
1626231670000|2021-07-14 03:01:10|||||||||1
1626231680000|2021-07-14 03:01:20|15801|15797|15801.5|15797.5|15802|15798|15801|15797|16
1626231720000|2021-07-14 03:02:00|15802.5|15798.5|15802|15798|15802.5|15798.5|15802|15798|3
1626231730000|2021-07-14 03:02:10|15801.5|15797.5|15802|15798|15802|15798|15801.5|15797.5|8
1626231750000|2021-07-14 03:02:30|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|9
1626231760000|2021-07-14 03:02:40|15802|15798|15800.5|15796.5|15802|15798|15800.5|15796.5|3
1626231770000|2021-07-14 03:02:50|||||||||3
1626231780000|2021-07-14 03:03:00|15802|15798|15805|15801|15807|15803|15802|15798|23
1626231790000|2021-07-14 03:03:10|15804|15800|15805.5|15801.5|15805.5|15801.5|15804|15800|3
1626231800000|2021-07-14 03:03:20|15807|15803|15808|15804|15808|15804|15807|15803|3
1626231840000|2021-07-14 03:04:00|15808.5|15804.5|15809|15805|15809|15805|15807|15803|3
1626231850000|2021-07-14 03:04:10|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|1
1626231860000|2021-07-14 03:04:20|15810.5|15806.5|15811|15807|15811|15807|15810.5|15806.5|2
1626231870000|2021-07-14 03:04:30|15811.5|15807.5|15812|15808|15812|15808|15811.5|15807.5|13
1626231880000|2021-07-14 03:04:40|15812.5|15808.5|15812|15808|15812.5|15808.5|15812|15808|4
1626231890000|2021-07-14 03:04:50|15811|15807|15809|15805|15811|15807|15809|15805|2
1626231900000|2021-07-14 03:05:00|15810.5|15806.5|15810.5|15806.5|15811.5|15807.5|15810.5|15806.5|13
1626231940000|2021-07-14 03:05:40|15808|15804|15810|15806|15810|15806|15807|15803|17
1626231950000|2021-07-14 03:05:50|15808|15804|15808|15804|15808|15804|15808|15804|4
1626231960000|2021-07-14 03:06:00|15810|15806|15810|15806|15810|15806|15809.5|15805.5|5
1626231970000|2021-07-14 03:06:10|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|3
1626231980000|2021-07-14 03:06:20|||||||||1
1626232000000|2021-07-14 03:06:40|15810|15806|15810|15806|15810|15806|15810|15806|4
1626232010000|2021-07-14 03:06:50|15811|15807|15810|15806|15811|15807|15810|15806|6
1626232020000|2021-07-14 03:07:00|15811.5|15807.5|15813|15809|15813|15809|15811.5|15807.5|6
1626232030000|2021-07-14 03:07:10|15811.5|15807.5|15813|15809|15814|15810|15811.5|15807.5|5
1626232040000|2021-07-14 03:07:20|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|4
1626232070000|2021-07-14 03:07:50|15812.5|15808.5|15812.5|15808.5|15812.5|15808.5|15812.5|15808.5|2
1626232080000|2021-07-14 03:08:00|15813|15809|15813|15809|15814|15810|15813|15809|7
1626232090000|2021-07-14 03:08:10|||||||||3
1626232100000|2021-07-14 03:08:20|15814|15810|15813.5|15809.5|15814|15810|15813.5|15809.5|3
1626232110000|2021-07-14 03:08:30|15812.5|15808.5|15812.5|15808.5|15812.5|15808.5|15812.5|15808.5|1
1626232120000|2021-07-14 03:08:40|15812|15808|15812|15808|15812|15808|15812|15808|4
1626232130000|2021-07-14 03:08:50|15813|15809|15813|15809|15813|15809|15813|15809|1
1626232140000|2021-07-14 03:09:00|15813.5|15809.5|15813|15809|15814|15810|15813|15809|11
1626232150000|2021-07-14 03:09:10|15812|15808|15812|15808|15812|15808|15811.5|15807.5|5
1626232180000|2021-07-14 03:09:40|15811|15807|15812|15808|15813|15809|15811|15807|3
1626232200000|2021-07-14 03:10:00|15811.5|15807.5|15813|15809|15813|15809|15811.5|15807.5|2
1626232210000|2021-07-14 03:10:10|15814|15810|15812|15808|15814|15810|15812|15808|5
1626232220000|2021-07-14 03:10:20|15813|15809|15812.5|15808.5|15813|15809|15812.5|15808.5|2
1626232250000|2021-07-14 03:10:50|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|15813.5|15809.5|1
1626232260000|2021-07-14 03:11:00|||||||||1
1626232270000|2021-07-14 03:11:10|15814.5|15810.5|15816|15812|15816|15812|15814.5|15810.5|26
1626232280000|2021-07-14 03:11:20|||||||||3
1626232290000|2021-07-14 03:11:30|||||||||1
1626232300000|2021-07-14 03:11:40|||||||||3
1626232320000|2021-07-14 03:12:00|15816.5|15812.5|15815.5|15811.5|15816.5|15812.5|15815.5|15811.5|2
1626232330000|2021-07-14 03:12:10|15816.5|15812.5|15813.5|15809.5|15816.5|15812.5|15813.5|15809.5|14
1626232340000|2021-07-14 03:12:20|15814.5|15810.5|15813|15809|15814.5|15810.5|15813|15809|2
1626232360000|2021-07-14 03:12:40|||||||||2
1626232370000|2021-07-14 03:12:50|15812.5|15808.5|15809|15805|15812.5|15808.5|15809|15805|52
1626232380000|2021-07-14 03:13:00|15810.5|15806.5|15810.5|15806.5|15811|15807|15810.5|15806.5|9
1626232390000|2021-07-14 03:13:10|||||||||3
1626232400000|2021-07-14 03:13:20|15811|15807|15811.5|15807.5|15811.5|15807.5|15811|15807|7
1626232410000|2021-07-14 03:13:30|15814|15810|15815.5|15811.5|15815.5|15811.5|15814|15810|66
1626232420000|2021-07-14 03:13:40|15814.5|15810.5|15811|15807|15814.5|15810.5|15811|15807|13
1626232440000|2021-07-14 03:14:00|15811.5|15807.5|15811|15807|15811.5|15807.5|15811|15807|5
1626232450000|2021-07-14 03:14:10|||||||||3
1626232470000|2021-07-14 03:14:30|||||||||1
1626232480000|2021-07-14 03:14:40|15810|15806|15810|15806|15810|15806|15810|15806|3
1626232500000|2021-07-14 03:15:00|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|1
1626232520000|2021-07-14 03:15:20|15808|15804|15807.5|15803.5|15808|15804|15807|15803|16
1626232530000|2021-07-14 03:15:30|||||||||1
1626232540000|2021-07-14 03:15:40|15808|15804|15809|15805|15809|15805|15808|15804|4
1626232550000|2021-07-14 03:15:50|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|15808.5|15804.5|3
1626232560000|2021-07-14 03:16:00|15807|15803|15806.5|15802.5|15807|15803|15806.5|15802.5|2
1626232570000|2021-07-14 03:16:10|15808.5|15804.5|15807.5|15803.5|15808.5|15804.5|15807.5|15803.5|6
1626232580000|2021-07-14 03:16:20|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|15805.5|15801.5|4
1626232590000|2021-07-14 03:16:30|15807|15803|15807|15803|15807|15803|15807|15803|10
1626232620000|2021-07-14 03:17:00|15804|15800|15804|15800|15804|15800|15804|15800|5
1626232630000|2021-07-14 03:17:10|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|3
1626232640000|2021-07-14 03:17:20|15806|15802|15804.5|15800.5|15806|15802|15804.5|15800.5|18
1626232650000|2021-07-14 03:17:30|15802.5|15798.5|15804|15800|15804.5|15800.5|15802.5|15798.5|11
1626232680000|2021-07-14 03:18:00|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|1
1626232740000|2021-07-14 03:19:00|15803.5|15799.5|15801.5|15797.5|15803.5|15799.5|15801.5|15797.5|11
1626232750000|2021-07-14 03:19:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|56
1626232760000|2021-07-14 03:19:20|15804.5|15800.5|15806|15802|15806|15802|15804.5|15800.5|3
1626232780000|2021-07-14 03:19:40|15804.5|15800.5|15802|15798|15804.5|15800.5|15802|15798|23
1626232790000|2021-07-14 03:19:50|||||||||5
1626232800000|2021-07-14 03:20:00|15803|15799|15803|15799|15803|15799|15803|15799|3
1626232810000|2021-07-14 03:20:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1626232830000|2021-07-14 03:20:30|15800|15796|15800|15796|15800|15796|15800|15796|1
1626232850000|2021-07-14 03:20:50|15799.5|15795.5|15800|15796|15800|15796|15799.5|15795.5|6
1626232870000|2021-07-14 03:21:10|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|15799.5|15795.5|1
1626232890000|2021-07-14 03:21:30|15799|15795|15800.5|15796.5|15800.5|15796.5|15799|15795|4
1626232970000|2021-07-14 03:22:50|15801|15797|15801|15797|15801|15797|15801|15797|1
1626232980000|2021-07-14 03:23:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|2
1626233000000|2021-07-14 03:23:20|15801|15797|15801|15797|15801|15797|15801|15797|3
1626233020000|2021-07-14 03:23:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1626233030000|2021-07-14 03:23:50|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|2
1626233040000|2021-07-14 03:24:00|15802|15798|15802|15798|15802|15798|15802|15798|1
1626233050000|2021-07-14 03:24:10|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|15802.5|15798.5|6
1626233060000|2021-07-14 03:24:20|15802|15798|15802|15798|15802|15798|15802|15798|10
1626233100000|2021-07-14 03:25:00|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1626233130000|2021-07-14 03:25:30|15802|15798|15802|15798|15802|15798|15802|15798|2
1626233150000|2021-07-14 03:25:50|15802.5|15798.5|15803.5|15799.5|15803.5|15799.5|15802.5|15798.5|10
1626233170000|2021-07-14 03:26:10|15802|15798|15802.5|15798.5|15802.5|15798.5|15802|15798|5
1626233180000|2021-07-14 03:26:20|||||||||1
1626233200000|2021-07-14 03:26:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|2
1626233210000|2021-07-14 03:26:50|15800|15796|15799|15795|15800|15796|15799|15795|3
1626233240000|2021-07-14 03:27:20|15801|15797|15801|15797|15801|15797|15801|15797|1
1626233260000|2021-07-14 03:27:40|||||||||2
1626233270000|2021-07-14 03:27:50|15802|15798|15802|15798|15802|15798|15802|15798|3
1626233280000|2021-07-14 03:28:00|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|15800.5|15796.5|3
1626233340000|2021-07-14 03:29:00|15802|15798|15801|15797|15802|15798|15801|15797|7
1626233390000|2021-07-14 03:29:50|15805.5|15801.5|15805.5|15801.5|15807|15803|15805.5|15801.5|4
1626233400000|2021-07-14 03:30:00|15804|15800|15806.5|15802.5|15806.5|15802.5|15804|15800|9
1626233410000|2021-07-14 03:30:10|15805|15801|15805|15801|15805|15801|15805|15801|2
1626233440000|2021-07-14 03:30:40|15807|15803|15806.5|15802.5|15807|15803|15806.5|15802.5|2
1626233450000|2021-07-14 03:30:50|||||||||2
1626233460000|2021-07-14 03:31:00|15805.5|15801.5|15804|15800|15806|15802|15804|15800|35
1626233470000|2021-07-14 03:31:10|15803.5|15799.5|15799.5|15795.5|15803.5|15799.5|15799.5|15795.5|24
1626233480000|2021-07-14 03:31:20|15799|15795|15800.5|15796.5|15800.5|15796.5|15798|15794|14
1626233490000|2021-07-14 03:31:30|15799|15795|15801.5|15797.5|15801.5|15797.5|15799|15795|17
1626233500000|2021-07-14 03:31:40|15801|15797|15801|15797|15801|15797|15801|15797|2
1626233510000|2021-07-14 03:31:50|15803.5|15799.5|15802|15798|15803.5|15799.5|15802|15798|4
1626233520000|2021-07-14 03:32:00|15801|15797|15802|15798|15802|15798|15801|15797|19
1626233530000|2021-07-14 03:32:10|15803.5|15799.5|15804|15800|15804|15800|15803.5|15799.5|2
1626233540000|2021-07-14 03:32:20|15803.5|15799.5|15802|15798|15803.5|15799.5|15802|15798|4
1626233550000|2021-07-14 03:32:30|||||||||2
1626233560000|2021-07-14 03:32:40|||||||||2
1626233570000|2021-07-14 03:32:50|||||||||1
1626233580000|2021-07-14 03:33:00|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|2
1626233590000|2021-07-14 03:33:10|||||||||1
1626233600000|2021-07-14 03:33:20|15803|15799|15803|15799|15803|15799|15803|15799|1
1626233610000|2021-07-14 03:33:30|||||||||2
1626233620000|2021-07-14 03:33:40|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|15801.5|15797.5|1
1626233640000|2021-07-14 03:34:00|15799|15795|15799|15795|15799|15795|15799|15795|1
1626233660000|2021-07-14 03:34:20|15798|15794|15798.5|15794.5|15798.5|15794.5|15798|15794|6
1626233680000|2021-07-14 03:34:40|15798|15794|15798|15794|15798|15794|15798|15794|5
1626233700000|2021-07-14 03:35:00|15798.5|15794.5|15800.5|15796.5|15800.5|15796.5|15798.5|15794.5|12
1626233720000|2021-07-14 03:35:20|15801|15797|15801|15797|15801|15797|15801|15797|10
1626233730000|2021-07-14 03:35:30|15802|15798|15803|15799|15803|15799|15802|15798|12
1626233740000|2021-07-14 03:35:40|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|1
1626233750000|2021-07-14 03:35:50|15804|15800|15807.5|15803.5|15807.5|15803.5|15804|15800|10
1626233760000|2021-07-14 03:36:00|15808|15804|15808|15804|15808|15804|15808|15804|13
1626233770000|2021-07-14 03:36:10|15805.5|15801.5|15804.5|15800.5|15807.5|15803.5|15804.5|15800.5|22
1626233800000|2021-07-14 03:36:40|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|5
1626233810000|2021-07-14 03:36:50|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|15803.5|15799.5|8
1626233820000|2021-07-14 03:37:00|15802|15798|15802|15798|15802|15798|15802|15798|2
1626233830000|2021-07-14 03:37:10|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|1
1626233840000|2021-07-14 03:37:20|15805|15801|15807|15803|15807|15803|15805|15801|3
1626233850000|2021-07-14 03:37:30|15807.5|15803.5|15805.5|15801.5|15807.5|15803.5|15805.5|15801.5|6
1626233860000|2021-07-14 03:37:40|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|1
1626233880000|2021-07-14 03:38:00|15808|15804|15808|15804|15808|15804|15808|15804|1
1626233890000|2021-07-14 03:38:10|15808.5|15804.5|15807|15803|15808.5|15804.5|15807|15803|16
1626233900000|2021-07-14 03:38:20|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|2
1626233940000|2021-07-14 03:39:00|15803.5|15799.5|15805|15801|15806|15802|15803.5|15799.5|3
1626233950000|2021-07-14 03:39:10|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|1
1626233960000|2021-07-14 03:39:20|15805|15801|15805.5|15801.5|15805.5|15801.5|15805|15801|7
1626233980000|2021-07-14 03:39:40|15805|15801|15805|15801|15805|15801|15805|15801|1
1626234000000|2021-07-14 03:40:00|15803|15799|15803|15799|15803|15799|15803|15799|1
1626234010000|2021-07-14 03:40:10|15804|15800|15804.5|15800.5|15804.5|15800.5|15804|15800|5
1626234020000|2021-07-14 03:40:20|15804|15800|15804|15800|15804|15800|15804|15800|1
1626234030000|2021-07-14 03:40:30|||||||||2
1626234040000|2021-07-14 03:40:40|||||||||3
1626234060000|2021-07-14 03:41:00|15803|15799|15803.5|15799.5|15804|15800|15802.5|15798.5|17
1626234100000|2021-07-14 03:41:40|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|15804.5|15800.5|6
1626234110000|2021-07-14 03:41:50|15805|15801|15805|15801|15805|15801|15805|15801|7
1626234120000|2021-07-14 03:42:00|15804|15800|15804|15800|15804|15800|15804|15800|1
1626234130000|2021-07-14 03:42:10|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|1
1626234140000|2021-07-14 03:42:20|15806|15802|15805.5|15801.5|15806.5|15802.5|15805.5|15801.5|7
1626234170000|2021-07-14 03:42:50|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|5
1626234180000|2021-07-14 03:43:00|15806|15802|15808.5|15804.5|15808.5|15804.5|15806|15802|17
1626234190000|2021-07-14 03:43:10|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|15809.5|15805.5|1
1626234200000|2021-07-14 03:43:20|15808.5|15804.5|15808.5|15804.5|15809.5|15805.5|15808.5|15804.5|9
1626234220000|2021-07-14 03:43:40|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|15807.5|15803.5|1
1626234240000|2021-07-14 03:44:00|15809.5|15805.5|15809.5|15805.5|15810|15806|15809.5|15805.5|13
1626234250000|2021-07-14 03:44:10|15810|15806|15810|15806|15811.5|15807.5|15810|15806|30
1626234260000|2021-07-14 03:44:20|15812|15808|15813.5|15809.5|15814|15810|15812|15808|42
1626234270000|2021-07-14 03:44:30|15812.5|15808.5|15808|15804|15812.5|15808.5|15808|15804|14
1626234280000|2021-07-14 03:44:40|15808.5|15804.5|15807.5|15803.5|15808.5|15804.5|15807.5|15803.5|9
1626234290000|2021-07-14 03:44:50|15808.5|15804.5|15807.5|15803.5|15808.5|15804.5|15807.5|15803.5|6
1626234300000|2021-07-14 03:45:00|15808|15804|15817.9|15813.9|15818.8|15814.8|15808|15804|31546
1626234310000|2021-07-14 03:45:10|15817.7|15813.7|15811.6|15807.6|15817.9|15813.9|15809.8|15805.8|11100
1626234320000|2021-07-14 03:45:20|15811.7|15807.7|15811.6|15807.6|15814.2|15810.2|15811.4|15807.4|13050
1626234330000|2021-07-14 03:45:30|15811.9|15807.9|15812.7|15808.7|15813.4|15809.4|15811.6|15807.6|8850
1626234340000|2021-07-14 03:45:40|15812.3|15808.3|15811.6|15807.6|15813|15809|15811.6|15807.6|13400
1626234350000|2021-07-14 03:45:50|15812.3|15808.3|15811.8|15807.8|15812.3|15808.3|15810.8|15806.8|6250
1626234360000|2021-07-14 03:46:00|15812.7|15808.7|15819.6|15815.6|15819.6|15815.6|15812.7|15808.7|22750
1626234370000|2021-07-14 03:46:10|15819.3|15815.3|15816.9|15812.9|15820.3|15816.3|15816.9|15812.9|20150
1626234380000|2021-07-14 03:46:20|15817.6|15813.6|15816.1|15812.1|15818.1|15814.1|15815.9|15811.9|3500
1626234390000|2021-07-14 03:46:30|15816.3|15812.3|15815.8|15811.8|15816.5|15812.5|15815.6|15811.6|2650
1626234400000|2021-07-14 03:46:40|15815.2|15811.2|15813.6|15809.6|15815.7|15811.7|15813.6|15809.6|5300
1626234410000|2021-07-14 03:46:50|15813.9|15809.9|15817.1|15813.1|15817.6|15813.6|15813.6|15809.6|9600
1626234420000|2021-07-14 03:47:00|15818.4|15814.4|15815.6|15811.6|15818.5|15814.5|15815.6|15811.6|4550
1626234430000|2021-07-14 03:47:10|15815.5|15811.5|15812|15808|15815.5|15811.5|15812|15808|5700
1626234440000|2021-07-14 03:47:20|15810.9|15806.9|15810.7|15806.7|15813.7|15809.7|15810.6|15806.6|38600
1626234450000|2021-07-14 03:47:30|15811.6|15807.6|15813.3|15809.3|15813.3|15809.3|15811.6|15807.6|2800
1626234460000|2021-07-14 03:47:40|15813.5|15809.5|15812|15808|15813.8|15809.8|15811.7|15807.7|7050
1626234470000|2021-07-14 03:47:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15811.7|15807.7|1850
1626234480000|2021-07-14 03:48:00|15813.2|15809.2|15813.5|15809.5|15814.4|15810.4|15812.3|15808.3|5200
1626234490000|2021-07-14 03:48:10|15811.7|15807.7|15810.7|15806.7|15812.3|15808.3|15810.7|15806.7|5050
1626234500000|2021-07-14 03:48:20|15811.4|15807.4|15812.2|15808.2|15812.3|15808.3|15811.3|15807.3|2550
1626234510000|2021-07-14 03:48:30|15812.3|15808.3|15811.3|15807.3|15812.6|15808.6|15810.8|15806.8|2500
1626234520000|2021-07-14 03:48:40|15810|15806|15809.9|15805.9|15810.2|15806.2|15809.9|15805.9|3850
1626234530000|2021-07-14 03:48:50|15809.7|15805.7|15808.1|15804.1|15809.7|15805.7|15808.1|15804.1|4200
1626234540000|2021-07-14 03:49:00|15807.8|15803.8|15806.1|15802.1|15809.3|15805.3|15806.1|15802.1|11850
1626234550000|2021-07-14 03:49:10|15805.7|15801.7|15803.9|15799.9|15805.8|15801.8|15801.8|15797.8|21900
1626234560000|2021-07-14 03:49:20|15804.3|15800.3|15805|15801|15805.9|15801.9|15804.3|15800.3|6900
1626234570000|2021-07-14 03:49:30|15804.5|15800.5|15806|15802|15806|15802|15804|15800|3100
1626234580000|2021-07-14 03:49:40|15807.5|15803.5|15806.8|15802.8|15807.7|15803.7|15806.5|15802.5|2550
1626234590000|2021-07-14 03:49:50|15806.5|15802.5|15806.8|15802.8|15807.7|15803.7|15806.4|15802.4|8400
1626234600000|2021-07-14 03:50:00|15804.3|15800.3|15805.9|15801.9|15806.1|15802.1|15803.7|15799.7|7050
1626234610000|2021-07-14 03:50:10|15805.7|15801.7|15807.6|15803.6|15807.6|15803.6|15805|15801|3600
1626234620000|2021-07-14 03:50:20|15809.1|15805.1|15808.5|15804.5|15809.2|15805.2|15808.3|15804.3|6950
1626234630000|2021-07-14 03:50:30|15809.5|15805.5|15811.1|15807.1|15811.2|15807.2|15809|15805|4250
1626234640000|2021-07-14 03:50:40|15811.4|15807.4|15811.4|15807.4|15812.1|15808.1|15811.4|15807.4|1800
1626234650000|2021-07-14 03:50:50|15811.3|15807.3|15812.8|15808.8|15812.8|15808.8|15811.3|15807.3|1100
1626234660000|2021-07-14 03:51:00|15812.7|15808.7|15812.9|15808.9|15812.9|15808.9|15812.7|15808.7|2300
1626234670000|2021-07-14 03:51:10|15812.7|15808.7|15813.5|15809.5|15814.1|15810.1|15812.4|15808.4|2800
1626234680000|2021-07-14 03:51:20|15813.4|15809.4|15817.7|15813.7|15817.7|15813.7|15813.4|15809.4|4950
1626234690000|2021-07-14 03:51:30|15818.1|15814.1|15821.3|15817.3|15821.3|15817.3|15818.1|15814.1|4150
1626234700000|2021-07-14 03:51:40|15819.6|15815.6|15816|15812|15819.6|15815.6|15815.9|15811.9|4050
1626234710000|2021-07-14 03:51:50|15812.1|15808.1|15813.6|15809.6|15814.4|15810.4|15812.1|15808.1|6000
1626234720000|2021-07-14 03:52:00|15814.4|15810.4|15813.4|15809.4|15814.4|15810.4|15812.6|15808.6|1050
1626234730000|2021-07-14 03:52:10|15813.5|15809.5|15814.1|15810.1|15814.5|15810.5|15813.5|15809.5|950
1626234740000|2021-07-14 03:52:20|15813.5|15809.5|15813.9|15809.9|15814.6|15810.6|15813.2|15809.2|1900
1626234750000|2021-07-14 03:52:30|15814.1|15810.1|15816.4|15812.4|15816.5|15812.5|15814|15810|2500
1626234760000|2021-07-14 03:52:40|15816|15812|15813.3|15809.3|15816|15812|15813.3|15809.3|2400
1626234770000|2021-07-14 03:52:50|15813.2|15809.2|15815.2|15811.2|15815.2|15811.2|15813.2|15809.2|2150
1626234780000|2021-07-14 03:53:00|15815.3|15811.3|15813.5|15809.5|15815.3|15811.3|15813.5|15809.5|2100
1626234790000|2021-07-14 03:53:10|15813.8|15809.8|15814|15810|15814.4|15810.4|15813.6|15809.6|2750
1626234800000|2021-07-14 03:53:20|15813.3|15809.3|15814.1|15810.1|15814.3|15810.3|15813.3|15809.3|1100
1626234810000|2021-07-14 03:53:30|15813.5|15809.5|15815.6|15811.6|15815.6|15811.6|15813.4|15809.4|2050
1626234820000|2021-07-14 03:53:40|15815.8|15811.8|15817.3|15813.3|15817.3|15813.3|15815.3|15811.3|1900
1626234830000|2021-07-14 03:53:50|15818.4|15814.4|15818.2|15814.2|15819.2|15815.2|15818.1|15814.1|8900
1626234840000|2021-07-14 03:54:00|15818.1|15814.1|15819.1|15815.1|15819.1|15815.1|15818|15814|3250
1626234850000|2021-07-14 03:54:10|15818.2|15814.2|15819.7|15815.7|15820.3|15816.3|15818.2|15814.2|2800
1626234860000|2021-07-14 03:54:20|15819.6|15815.6|15818.6|15814.6|15819.6|15815.6|15818.6|15814.6|1250
1626234870000|2021-07-14 03:54:30|15818.1|15814.1|15820.4|15816.4|15820.4|15816.4|15818.1|15814.1|3050
1626234880000|2021-07-14 03:54:40|15820.3|15816.3|15821.6|15817.6|15821.6|15817.6|15820.1|15816.1|2300
1626234890000|2021-07-14 03:54:50|15821.5|15817.5|15821.4|15817.4|15822|15818|15821.4|15817.4|3250
1626234900000|2021-07-14 03:55:00|15821.3|15817.3|15820.6|15816.6|15821.4|15817.4|15820.1|15816.1|3800
1626234910000|2021-07-14 03:55:10|15820.5|15816.5|15818.9|15814.9|15820.5|15816.5|15818.9|15814.9|3000
1626234920000|2021-07-14 03:55:20|15819.4|15815.4|15820.1|15816.1|15820.6|15816.6|15818.9|15814.9|1400
1626234930000|2021-07-14 03:55:30|15819.7|15815.7|15818.5|15814.5|15819.7|15815.7|15817.6|15813.6|1300
1626234940000|2021-07-14 03:55:40|15817.6|15813.6|15816.6|15812.6|15817.6|15813.6|15816.6|15812.6|1700
1626234950000|2021-07-14 03:55:50|15816.3|15812.3|15816.6|15812.6|15816.6|15812.6|15815.7|15811.7|1050
1626234960000|2021-07-14 03:56:00|15816.2|15812.2|15815.3|15811.3|15816.6|15812.6|15815.3|15811.3|2300
1626234970000|2021-07-14 03:56:10|15815|15811|15814.1|15810.1|15815|15811|15814.1|15810.1|2500
1626234980000|2021-07-14 03:56:20|15814.6|15810.6|15815.7|15811.7|15816.1|15812.1|15814.6|15810.6|1200
1626234990000|2021-07-14 03:56:30|15815.4|15811.4|15814.6|15810.6|15815.4|15811.4|15814.6|15810.6|1750
1626235000000|2021-07-14 03:56:40|15814.4|15810.4|15814.6|15810.6|15814.6|15810.6|15814.4|15810.4|1450
1626235010000|2021-07-14 03:56:50|15814.5|15810.5|15815.1|15811.1|15815.1|15811.1|15814.5|15810.5|1300
1626235020000|2021-07-14 03:57:00|15814.4|15810.4|15811.3|15807.3|15814.4|15810.4|15811.2|15807.2|1800
1626235030000|2021-07-14 03:57:10|15810.2|15806.2|15809|15805|15810.2|15806.2|15808.9|15804.9|2900
1626235040000|2021-07-14 03:57:20|15808.9|15804.9|15811.5|15807.5|15811.5|15807.5|15808.9|15804.9|3000
1626235050000|2021-07-14 03:57:30|15810.7|15806.7|15810.8|15806.8|15810.8|15806.8|15809.2|15805.2|1450
1626235060000|2021-07-14 03:57:40|15811.2|15807.2|15811.7|15807.7|15811.7|15807.7|15810.4|15806.4|1200
1626235070000|2021-07-14 03:57:50|15811.6|15807.6|15810.5|15806.5|15811.6|15807.6|15810.5|15806.5|900
1626235080000|2021-07-14 03:58:00|15810.7|15806.7|15809.9|15805.9|15810.7|15806.7|15809.5|15805.5|1000
1626235090000|2021-07-14 03:58:10|15809.6|15805.6|15807.2|15803.2|15809.6|15805.6|15807.2|15803.2|1750
1626235100000|2021-07-14 03:58:20|15806.4|15802.4|15806.4|15802.4|15807.4|15803.4|15805.9|15801.9|2550
1626235110000|2021-07-14 03:58:30|15806.2|15802.2|15804.7|15800.7|15806.2|15802.2|15804.6|15800.6|2250
1626235120000|2021-07-14 03:58:40|15805.3|15801.3|15803|15799|15805.3|15801.3|15802.5|15798.5|5900
1626235130000|2021-07-14 03:58:50|15803.2|15799.2|15801.8|15797.8|15804.2|15800.2|15801.8|15797.8|9350
1626235140000|2021-07-14 03:59:00|15801.7|15797.7|15801.5|15797.5|15801.7|15797.7|15801.5|15797.5|2550
1626235150000|2021-07-14 03:59:10|15800.5|15796.5|15797.9|15793.9|15800.5|15796.5|15797.7|15793.7|16800
1626235160000|2021-07-14 03:59:20|15797.1|15793.1|15797.8|15793.8|15798.2|15794.2|15796.7|15792.7|8350
1626235170000|2021-07-14 03:59:30|15797.7|15793.7|15797.8|15793.8|15798|15794|15797.1|15793.1|13800
1626235180000|2021-07-14 03:59:40|15798|15794|15799.7|15795.7|15799.9|15795.9|15797.8|15793.8|6000
1626235190000|2021-07-14 03:59:50|15799.8|15795.8|15801.5|15797.5|15801.6|15797.6|15799.8|15795.8|3750
1626235200000|2021-07-14 04:00:00|15801.2|15797.2|15798.8|15794.8|15801.2|15797.2|15798.8|15794.8|4650
1626235210000|2021-07-14 04:00:10|15798.5|15794.5|15798|15794|15800.5|15796.5|15798|15794|3250
1626235220000|2021-07-14 04:00:20|15797.3|15793.3|15796.9|15792.9|15797.8|15793.8|15796.8|15792.8|2950
1626235230000|2021-07-14 04:00:30|15796.7|15792.7|15796.8|15792.8|15797.1|15793.1|15796.7|15792.7|2550
1626235240000|2021-07-14 04:00:40|15797.1|15793.1|15793.6|15789.6|15797.1|15793.1|15793.4|15789.4|27250
1626235250000|2021-07-14 04:00:50|15793.5|15789.5|15794.6|15790.6|15794.6|15790.6|15792.5|15788.5|15650
1626235260000|2021-07-14 04:01:00|15794.5|15790.5|15794.5|15790.5|15794.5|15790.5|15793.2|15789.2|22850
1626235270000|2021-07-14 04:01:10|15794.2|15790.2|15794.5|15790.5|15794.5|15790.5|15793.6|15789.6|2700
1626235280000|2021-07-14 04:01:20|15794.1|15790.1|15796.4|15792.4|15796.4|15792.4|15794.1|15790.1|4400
1626235290000|2021-07-14 04:01:30|15796.7|15792.7|15794.9|15790.9|15796.7|15792.7|15794.6|15790.6|2350
1626235300000|2021-07-14 04:01:40|15795.5|15791.5|15794.5|15790.5|15795.7|15791.7|15792.9|15788.9|13950
1626235310000|2021-07-14 04:01:50|15794.7|15790.7|15794.9|15790.9|15794.9|15790.9|15794.5|15790.5|1050
1626235320000|2021-07-14 04:02:00|15795|15791|15795|15791|15795|15791|15794|15790|2850
1626235330000|2021-07-14 04:02:10|15795.7|15791.7|15793.7|15789.7|15796.5|15792.5|15793.4|15789.4|2800
1626235340000|2021-07-14 04:02:20|15792.7|15788.7|15790.5|15786.5|15792.7|15788.7|15789.6|15785.6|16300
1626235350000|2021-07-14 04:02:30|15791.1|15787.1|15790.9|15786.9|15792.4|15788.4|15790.7|15786.7|4500
1626235360000|2021-07-14 04:02:40|15790.7|15786.7|15790.7|15786.7|15791.1|15787.1|15789.5|15785.5|8500
1626235370000|2021-07-14 04:02:50|15790.8|15786.8|15790.6|15786.6|15792.4|15788.4|15790.5|15786.5|6500
1626235380000|2021-07-14 04:03:00|15790.2|15786.2|15789.5|15785.5|15790.7|15786.7|15789.3|15785.3|7150
1626235390000|2021-07-14 04:03:10|15789.2|15785.2|15791|15787|15791.1|15787.1|15789.2|15785.2|5200
1626235400000|2021-07-14 04:03:20|15790.8|15786.8|15793.5|15789.5|15793.5|15789.5|15790.8|15786.8|5050
1626235410000|2021-07-14 04:03:30|15793.2|15789.2|15795.7|15791.7|15795.7|15791.7|15793.2|15789.2|5800
1626235420000|2021-07-14 04:03:40|15795.4|15791.4|15794.2|15790.2|15795.9|15791.9|15794.2|15790.2|1500
1626235430000|2021-07-14 04:03:50|15793.9|15789.9|15794.4|15790.4|15794.6|15790.6|15793.2|15789.2|1600
1626235440000|2021-07-14 04:04:00|15794.6|15790.6|15796.1|15792.1|15796.1|15792.1|15794|15790|3250
1626235450000|2021-07-14 04:04:10|15796.3|15792.3|15796.8|15792.8|15797.3|15793.3|15796.2|15792.2|1950
1626235460000|2021-07-14 04:04:20|15796|15792|15795.8|15791.8|15796.4|15792.4|15795.5|15791.5|1950
1626235470000|2021-07-14 04:04:30|15795.6|15791.6|15795.8|15791.8|15796.4|15792.4|15794.7|15790.7|7300
1626235480000|2021-07-14 04:04:40|15795.4|15791.4|15795.2|15791.2|15795.4|15791.4|15793.6|15789.6|1750
1626235490000|2021-07-14 04:04:50|15795|15791|15792.6|15788.6|15795|15791|15792.6|15788.6|3000
1626235500000|2021-07-14 04:05:00|15792.2|15788.2|15791.5|15787.5|15793.6|15789.6|15791.5|15787.5|3350
1626235510000|2021-07-14 04:05:10|15791.1|15787.1|15791.5|15787.5|15791.7|15787.7|15791.1|15787.1|2500
1626235520000|2021-07-14 04:05:20|15791.4|15787.4|15793.4|15789.4|15793.6|15789.6|15791|15787|3750
1626235530000|2021-07-14 04:05:30|15793.3|15789.3|15795.4|15791.4|15795.4|15791.4|15793.3|15789.3|6150
1626235540000|2021-07-14 04:05:40|15795.7|15791.7|15795.3|15791.3|15797|15793|15795.3|15791.3|1600
1626235550000|2021-07-14 04:05:50|15795.4|15791.4|15795|15791|15795.9|15791.9|15795|15791|2150
1626235560000|2021-07-14 04:06:00|15795.8|15791.8|15797.2|15793.2|15797.2|15793.2|15795.2|15791.2|1600
1626235570000|2021-07-14 04:06:10|15796.6|15792.6|15797.4|15793.4|15797.4|15793.4|15796.6|15792.6|950
1626235580000|2021-07-14 04:06:20|15797.5|15793.5|15797.9|15793.9|15797.9|15793.9|15797.5|15793.5|1350
1626235590000|2021-07-14 04:06:30|15797.8|15793.8|15797|15793|15797.8|15793.8|15797|15793|1700
1626235600000|2021-07-14 04:06:40|15796.5|15792.5|15796.3|15792.3|15797.3|15793.3|15796|15792|1950
1626235610000|2021-07-14 04:06:50|15796.2|15792.2|15796.2|15792.2|15797.4|15793.4|15796|15792|1400
1626235620000|2021-07-14 04:07:00|15796.4|15792.4|15797.2|15793.2|15797.2|15793.2|15796.1|15792.1|1250
1626235630000|2021-07-14 04:07:10|15797.3|15793.3|15796.2|15792.2|15797.9|15793.9|15796.2|15792.2|550
1626235640000|2021-07-14 04:07:20|15795.9|15791.9|15795.6|15791.6|15796.3|15792.3|15795.6|15791.6|1850
1626235650000|2021-07-14 04:07:30|15796|15792|15796|15792|15796.2|15792.2|15795.6|15791.6|1400
1626235660000|2021-07-14 04:07:40|15796.5|15792.5|15797.1|15793.1|15797.2|15793.2|15796.5|15792.5|1600
1626235670000|2021-07-14 04:07:50|15796.9|15792.9|15795.3|15791.3|15796.9|15792.9|15795.3|15791.3|750
1626235680000|2021-07-14 04:08:00|15794.7|15790.7|15794.2|15790.2|15794.8|15790.8|15794|15790|2650
1626235690000|2021-07-14 04:08:10|15794.3|15790.3|15795.4|15791.4|15795.4|15791.4|15794.3|15790.3|1500
1626235700000|2021-07-14 04:08:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|150
1626235710000|2021-07-14 04:08:30|15796|15792|15796.8|15792.8|15796.8|15792.8|15795.8|15791.8|600
1626235720000|2021-07-14 04:08:40|15796.5|15792.5|15796.1|15792.1|15796.8|15792.8|15796.1|15792.1|1800
1626235730000|2021-07-14 04:08:50|15796.2|15792.2|15795.5|15791.5|15796.6|15792.6|15795.5|15791.5|1350
1626235740000|2021-07-14 04:09:00|15795.2|15791.2|15794.5|15790.5|15795.2|15791.2|15794.1|15790.1|850
1626235750000|2021-07-14 04:09:10|15794|15790|15793.8|15789.8|15794.9|15790.9|15792.6|15788.6|3650
1626235760000|2021-07-14 04:09:20|15793.3|15789.3|15794|15790|15794.2|15790.2|15792.1|15788.1|4350
1626235770000|2021-07-14 04:09:30|15794.5|15790.5|15793.8|15789.8|15794.5|15790.5|15793.6|15789.6|1550
1626235780000|2021-07-14 04:09:40|15793.9|15789.9|15793.7|15789.7|15794.1|15790.1|15793.7|15789.7|450
1626235790000|2021-07-14 04:09:50|15794.3|15790.3|15794.4|15790.4|15794.5|15790.5|15793.1|15789.1|750
1626235800000|2021-07-14 04:10:00|15793.6|15789.6|15796.1|15792.1|15796.1|15792.1|15793.6|15789.6|950
1626235810000|2021-07-14 04:10:10|15796|15792|15795.1|15791.1|15796.4|15792.4|15795.1|15791.1|800
1626235820000|2021-07-14 04:10:20|15795|15791|15796|15792|15796|15792|15795|15791|2450
1626235830000|2021-07-14 04:10:30|15795.9|15791.9|15796.2|15792.2|15796.7|15792.7|15795.7|15791.7|2650
1626235840000|2021-07-14 04:10:40|15795.9|15791.9|15797.4|15793.4|15797.4|15793.4|15795.9|15791.9|3150
1626235850000|2021-07-14 04:10:50|15798|15794|15797.4|15793.4|15798|15794|15797.2|15793.2|13100
1626235860000|2021-07-14 04:11:00|15797.2|15793.2|15797.4|15793.4|15797.4|15793.4|15796.7|15792.7|1200
1626235870000|2021-07-14 04:11:10|15797.6|15793.6|15797.5|15793.5|15797.6|15793.6|15797.4|15793.4|800
1626235880000|2021-07-14 04:11:20|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|1350
1626235890000|2021-07-14 04:11:30|15798.1|15794.1|15798.9|15794.9|15798.9|15794.9|15797.2|15793.2|3500
1626235900000|2021-07-14 04:11:40|15798.6|15794.6|15799.6|15795.6|15799.6|15795.6|15798.6|15794.6|650
1626235910000|2021-07-14 04:11:50|15799.4|15795.4|15798.3|15794.3|15799.5|15795.5|15798.3|15794.3|700
1626235920000|2021-07-14 04:12:00|15798.5|15794.5|15797.6|15793.6|15798.5|15794.5|15797.6|15793.6|1550
1626235930000|2021-07-14 04:12:10|15797.8|15793.8|15796.7|15792.7|15797.9|15793.9|15796.7|15792.7|1350
1626235940000|2021-07-14 04:12:20|15796.8|15792.8|15798.2|15794.2|15798.4|15794.4|15796.8|15792.8|1150
1626235950000|2021-07-14 04:12:30|15798.4|15794.4|15798.7|15794.7|15798.7|15794.7|15797.5|15793.5|1650
1626235960000|2021-07-14 04:12:40|15798.6|15794.6|15798.1|15794.1|15798.6|15794.6|15798.1|15794.1|1650
1626235970000|2021-07-14 04:12:50|15797.9|15793.9|15797.3|15793.3|15798.6|15794.6|15797.3|15793.3|2850
1626235980000|2021-07-14 04:13:00|15797.4|15793.4|15797.9|15793.9|15797.9|15793.9|15797.1|15793.1|1150
1626235990000|2021-07-14 04:13:10|15798|15794|15797.5|15793.5|15798.3|15794.3|15797.5|15793.5|1600
1626236000000|2021-07-14 04:13:20|15797.7|15793.7|15799.6|15795.6|15800|15796|15797.7|15793.7|9700
1626236010000|2021-07-14 04:13:30|15799.5|15795.5|15798.2|15794.2|15799.5|15795.5|15798|15794|2100
1626236020000|2021-07-14 04:13:40|15798.4|15794.4|15796.5|15792.5|15798.4|15794.4|15796.3|15792.3|3300
1626236030000|2021-07-14 04:13:50|15796|15792|15794.3|15790.3|15796|15792|15793.9|15789.9|4050
1626236040000|2021-07-14 04:14:00|15793.1|15789.1|15790.3|15786.3|15793.1|15789.1|15790.3|15786.3|8850
1626236050000|2021-07-14 04:14:10|15790.4|15786.4|15792.2|15788.2|15794.2|15790.2|15790.3|15786.3|3850
1626236060000|2021-07-14 04:14:20|15792.3|15788.3|15791.4|15787.4|15792.7|15788.7|15791.4|15787.4|1550
1626236070000|2021-07-14 04:14:30|15792.4|15788.4|15792.1|15788.1|15792.4|15788.4|15792|15788|2800
1626236080000|2021-07-14 04:14:40|15792.3|15788.3|15794.4|15790.4|15795.6|15791.6|15792.3|15788.3|5050
1626236090000|2021-07-14 04:14:50|15794.6|15790.6|15793.9|15789.9|15794.6|15790.6|15793.8|15789.8|2000
1626236100000|2021-07-14 04:15:00|15794|15790|15792.1|15788.1|15794.2|15790.2|15792.1|15788.1|2350
1626236110000|2021-07-14 04:15:10|15791.7|15787.7|15792.4|15788.4|15792.9|15788.9|15791.7|15787.7|2500
1626236120000|2021-07-14 04:15:20|15792.7|15788.7|15790.8|15786.8|15792.7|15788.7|15790.8|15786.8|1950
1626236130000|2021-07-14 04:15:30|15790.6|15786.6|15790.5|15786.5|15790.6|15786.6|15789.8|15785.8|2450
1626236140000|2021-07-14 04:15:40|15790.6|15786.6|15792.3|15788.3|15792.4|15788.4|15790.4|15786.4|6250
1626236150000|2021-07-14 04:15:50|15792.4|15788.4|15793.2|15789.2|15793.2|15789.2|15792.3|15788.3|2000
1626236160000|2021-07-14 04:16:00|15793.5|15789.5|15795.8|15791.8|15795.8|15791.8|15793.5|15789.5|1350
1626236170000|2021-07-14 04:16:10|15795.5|15791.5|15795.2|15791.2|15796.7|15792.7|15795|15791|750
1626236180000|2021-07-14 04:16:20|15795.5|15791.5|15795.6|15791.6|15795.6|15791.6|15795.5|15791.5|400
1626236190000|2021-07-14 04:16:30|15795.1|15791.1|15794.8|15790.8|15795.5|15791.5|15794.7|15790.7|950
1626236200000|2021-07-14 04:16:40|15794.9|15790.9|15794.5|15790.5|15794.9|15790.9|15793.8|15789.8|450
1626236210000|2021-07-14 04:16:50|15794.6|15790.6|15794.8|15790.8|15794.8|15790.8|15794.5|15790.5|600
1626236220000|2021-07-14 04:17:00|15794.5|15790.5|15795.6|15791.6|15795.6|15791.6|15794.2|15790.2|950
1626236230000|2021-07-14 04:17:10|15795.7|15791.7|15795.8|15791.8|15796.9|15792.9|15795.7|15791.7|2550
1626236240000|2021-07-14 04:17:20|15796.8|15792.8|15796.9|15792.9|15798.5|15794.5|15796.8|15792.8|2200
1626236250000|2021-07-14 04:17:30|15796.6|15792.6|15797.5|15793.5|15797.5|15793.5|15796.2|15792.2|650
1626236260000|2021-07-14 04:17:40|15798.2|15794.2|15797.7|15793.7|15798.5|15794.5|15797.5|15793.5|500
1626236270000|2021-07-14 04:17:50|15797.5|15793.5|15798.4|15794.4|15798.4|15794.4|15796.7|15792.7|700
1626236280000|2021-07-14 04:18:00|15798.3|15794.3|15797.4|15793.4|15798.3|15794.3|15797.3|15793.3|550
1626236290000|2021-07-14 04:18:10|15797.3|15793.3|15796.7|15792.7|15797.6|15793.6|15796.7|15792.7|1100
1626236300000|2021-07-14 04:18:20|15796.5|15792.5|15794.5|15790.5|15797.3|15793.3|15794.2|15790.2|13200
1626236310000|2021-07-14 04:18:30|15794.8|15790.8|15795.7|15791.7|15795.7|15791.7|15794.1|15790.1|900
1626236320000|2021-07-14 04:18:40|15796.1|15792.1|15794.6|15790.6|15796.4|15792.4|15794.6|15790.6|950
1626236330000|2021-07-14 04:18:50|15794.4|15790.4|15795.4|15791.4|15796.4|15792.4|15794.4|15790.4|650
1626236340000|2021-07-14 04:19:00|15795.1|15791.1|15794.4|15790.4|15795.1|15791.1|15794.2|15790.2|350
1626236350000|2021-07-14 04:19:10|15794.5|15790.5|15794.3|15790.3|15796.3|15792.3|15794.2|15790.2|1300
1626236360000|2021-07-14 04:19:20|15794.2|15790.2|15793.8|15789.8|15794.2|15790.2|15793.8|15789.8|250
1626236370000|2021-07-14 04:19:30|15793.7|15789.7|15793.5|15789.5|15793.7|15789.7|15792.8|15788.8|950
1626236380000|2021-07-14 04:19:40|15793.4|15789.4|15794.1|15790.1|15794.6|15790.6|15793.4|15789.4|1750
1626236390000|2021-07-14 04:19:50|15793.8|15789.8|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|650
1626236400000|2021-07-14 04:20:00|15794.7|15790.7|15794.5|15790.5|15794.7|15790.7|15794.1|15790.1|1400
1626236410000|2021-07-14 04:20:10|15794.7|15790.7|15794.9|15790.9|15795.7|15791.7|15794.7|15790.7|950
1626236420000|2021-07-14 04:20:20|15795|15791|15795.3|15791.3|15795.3|15791.3|15795|15791|600
1626236430000|2021-07-14 04:20:30|15794.7|15790.7|15793.4|15789.4|15794.7|15790.7|15793.4|15789.4|400
1626236440000|2021-07-14 04:20:40|15793|15789|15792.6|15788.6|15793.5|15789.5|15792.6|15788.6|950
1626236450000|2021-07-14 04:20:50|15793.3|15789.3|15792.4|15788.4|15793.3|15789.3|15792.4|15788.4|1150
1626236460000|2021-07-14 04:21:00|15792.2|15788.2|15789.7|15785.7|15792.2|15788.2|15789.7|15785.7|2050
1626236470000|2021-07-14 04:21:10|15789.6|15785.6|15790.6|15786.6|15791.1|15787.1|15789.3|15785.3|1900
1626236480000|2021-07-14 04:21:20|15790.4|15786.4|15791|15787|15791|15787|15790.4|15786.4|800
1626236490000|2021-07-14 04:21:30|15790.5|15786.5|15791.2|15787.2|15791.3|15787.3|15790.5|15786.5|1800
1626236500000|2021-07-14 04:21:40|15791.4|15787.4|15791.2|15787.2|15791.4|15787.4|15790.4|15786.4|1250
1626236510000|2021-07-14 04:21:50|15791.3|15787.3|15791.2|15787.2|15791.7|15787.7|15790.7|15786.7|1200
1626236520000|2021-07-14 04:22:00|15791.1|15787.1|15789.7|15785.7|15791.1|15787.1|15789.7|15785.7|950
1626236530000|2021-07-14 04:22:10|15790.3|15786.3|15791|15787|15791|15787|15790.1|15786.1|3850
1626236540000|2021-07-14 04:22:20|15791.9|15787.9|15790|15786|15791.9|15787.9|15790|15786|1050
1626236550000|2021-07-14 04:22:30|15789.8|15785.8|15791.4|15787.4|15791.5|15787.5|15789.7|15785.7|850
1626236560000|2021-07-14 04:22:40|15790.4|15786.4|15790.4|15786.4|15790.6|15786.6|15790|15786|1150
1626236570000|2021-07-14 04:22:50|15790.7|15786.7|15789.7|15785.7|15790.8|15786.8|15789.7|15785.7|850
1626236580000|2021-07-14 04:23:00|15789.6|15785.6|15790.1|15786.1|15790.1|15786.1|15789.6|15785.6|800
1626236590000|2021-07-14 04:23:10|15790.7|15786.7|15790.6|15786.6|15790.7|15786.7|15790.6|15786.6|1150
1626236600000|2021-07-14 04:23:20|15791.5|15787.5|15791.3|15787.3|15791.5|15787.5|15790.7|15786.7|1900
1626236610000|2021-07-14 04:23:30|15791.5|15787.5|15790.5|15786.5|15791.5|15787.5|15790.2|15786.2|3150
1626236620000|2021-07-14 04:23:40|15790.1|15786.1|15787.7|15783.7|15790.1|15786.1|15787.3|15783.3|19950
1626236630000|2021-07-14 04:23:50|15789|15785|15787.8|15783.8|15789|15785|15787.7|15783.7|1450
1626236640000|2021-07-14 04:24:00|15787.9|15783.9|15786.7|15782.7|15788.8|15784.8|15786.7|15782.7|2000
1626236650000|2021-07-14 04:24:10|15787.2|15783.2|15784.7|15780.7|15787.2|15783.2|15784.7|15780.7|15950
1626236660000|2021-07-14 04:24:20|15785.6|15781.6|15784.7|15780.7|15785.6|15781.6|15784.1|15780.1|3700
1626236670000|2021-07-14 04:24:30|15785.3|15781.3|15784.7|15780.7|15785.4|15781.4|15784.7|15780.7|1150
1626236680000|2021-07-14 04:24:40|15784.2|15780.2|15783.6|15779.6|15784.7|15780.7|15783.6|15779.6|2150
1626236690000|2021-07-14 04:24:50|15784.1|15780.1|15783.8|15779.8|15784.3|15780.3|15783.3|15779.3|2050
1626236700000|2021-07-14 04:25:00|15783.4|15779.4|15783.8|15779.8|15783.8|15779.8|15782.5|15778.5|5500
1626236710000|2021-07-14 04:25:10|15784.5|15780.5|15786.3|15782.3|15787.1|15783.1|15784.5|15780.5|8150
1626236720000|2021-07-14 04:25:20|15786.1|15782.1|15786.4|15782.4|15787|15783|15786.1|15782.1|850
1626236730000|2021-07-14 04:25:30|15785.9|15781.9|15786.5|15782.5|15786.6|15782.6|15785.5|15781.5|1200
1626236740000|2021-07-14 04:25:40|15786.6|15782.6|15785.4|15781.4|15786.6|15782.6|15785.4|15781.4|2150
1626236750000|2021-07-14 04:25:50|15784.9|15780.9|15785.4|15781.4|15785.4|15781.4|15784.9|15780.9|900
1626236760000|2021-07-14 04:26:00|15785.7|15781.7|15784.6|15780.6|15785.7|15781.7|15784.6|15780.6|1250
1626236770000|2021-07-14 04:26:10|15784.9|15780.9|15784.7|15780.7|15785.3|15781.3|15783.7|15779.7|1900
1626236780000|2021-07-14 04:26:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15783.9|15779.9|1150
1626236790000|2021-07-14 04:26:30|15784|15780|15784.1|15780.1|15784.3|15780.3|15783.5|15779.5|1250
1626236800000|2021-07-14 04:26:40|15784.2|15780.2|15783.8|15779.8|15784.5|15780.5|15783.8|15779.8|1200
1626236810000|2021-07-14 04:26:50|15784.4|15780.4|15785.2|15781.2|15785.2|15781.2|15784|15780|1250
1626236820000|2021-07-14 04:27:00|15783.5|15779.5|15783.7|15779.7|15784|15780|15782.6|15778.6|1900
1626236830000|2021-07-14 04:27:10|15783.6|15779.6|15783.7|15779.7|15783.7|15779.7|15783.4|15779.4|1550
1626236840000|2021-07-14 04:27:20|15783.4|15779.4|15782.5|15778.5|15783.4|15779.4|15782.5|15778.5|1350
1626236850000|2021-07-14 04:27:30|15782.4|15778.4|15782.7|15778.7|15782.7|15778.7|15782.2|15778.2|1800
1626236860000|2021-07-14 04:27:40|15781.8|15777.8|15781.2|15777.2|15781.8|15777.8|15781.1|15777.1|5100
1626236870000|2021-07-14 04:27:50|15781.3|15777.3|15780.3|15776.3|15781.3|15777.3|15780.1|15776.1|9850
1626236880000|2021-07-14 04:28:00|15781|15777|15779.5|15775.5|15781|15777|15778.4|15774.4|12100
1626236890000|2021-07-14 04:28:10|15779.6|15775.6|15780.7|15776.7|15780.7|15776.7|15779.3|15775.3|3100
1626236900000|2021-07-14 04:28:20|15781.5|15777.5|15781.3|15777.3|15781.8|15777.8|15781.3|15777.3|1400
1626236910000|2021-07-14 04:28:30|15781.4|15777.4|15781.9|15777.9|15781.9|15777.9|15781.2|15777.2|1350
1626236920000|2021-07-14 04:28:40|15781.6|15777.6|15782.2|15778.2|15782.2|15778.2|15780.8|15776.8|1550
1626236930000|2021-07-14 04:28:50|15782.4|15778.4|15784|15780|15784|15780|15782.4|15778.4|800
1626236940000|2021-07-14 04:29:00|15783.8|15779.8|15783.6|15779.6|15784|15780|15783.2|15779.2|2750
1626236950000|2021-07-14 04:29:10|15783.7|15779.7|15784.9|15780.9|15785.8|15781.8|15783.7|15779.7|4600
1626236960000|2021-07-14 04:29:20|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.4|15780.4|3900
1626236970000|2021-07-14 04:29:30|15786.7|15782.7|15787|15783|15787|15783|15786.2|15782.2|2600
1626236980000|2021-07-14 04:29:40|15787.3|15783.3|15786.4|15782.4|15788.2|15784.2|15786.4|15782.4|750
1626236990000|2021-07-14 04:29:50|15786.2|15782.2|15783.6|15779.6|15786.2|15782.2|15783.6|15779.6|2650
1626237000000|2021-07-14 04:30:00|15783.1|15779.1|15781.5|15777.5|15783.1|15779.1|15781.2|15777.2|8950
1626237010000|2021-07-14 04:30:10|15781.3|15777.3|15780.3|15776.3|15781.3|15777.3|15780.2|15776.2|3100
1626237020000|2021-07-14 04:30:20|15780.7|15776.7|15779.8|15775.8|15780.7|15776.7|15779.8|15775.8|2500
1626237030000|2021-07-14 04:30:30|15779.7|15775.7|15780.7|15776.7|15780.8|15776.8|15779.7|15775.7|2950
1626237040000|2021-07-14 04:30:40|15780.6|15776.6|15780.6|15776.6|15780.6|15776.6|15779.9|15775.9|3000
1626237050000|2021-07-14 04:30:50|15780.7|15776.7|15783.2|15779.2|15783.7|15779.7|15780.7|15776.7|2500
1626237060000|2021-07-14 04:31:00|15782.8|15778.8|15782.8|15778.8|15783.3|15779.3|15782.1|15778.1|1350
1626237070000|2021-07-14 04:31:10|15783.9|15779.9|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|1800
1626237080000|2021-07-14 04:31:20|15784.9|15780.9|15784.7|15780.7|15784.9|15780.9|15783|15779|2150
1626237090000|2021-07-14 04:31:30|15784.5|15780.5|15784.7|15780.7|15784.7|15780.7|15784|15780|600
1626237100000|2021-07-14 04:31:40|15784.6|15780.6|15784.2|15780.2|15784.6|15780.6|15784.2|15780.2|1200
1626237110000|2021-07-14 04:31:50|15784.3|15780.3|15784.9|15780.9|15784.9|15780.9|15784.3|15780.3|6000
1626237120000|2021-07-14 04:32:00|15784.4|15780.4|15783.8|15779.8|15784.4|15780.4|15783.8|15779.8|1650
1626237130000|2021-07-14 04:32:10|15783.3|15779.3|15783.4|15779.4|15783.4|15779.4|15782.6|15778.6|1000
1626237140000|2021-07-14 04:32:20|15783.7|15779.7|15782.8|15778.8|15783.7|15779.7|15781.8|15777.8|6000
1626237150000|2021-07-14 04:32:30|15782.7|15778.7|15782.4|15778.4|15782.7|15778.7|15782.3|15778.3|1500
1626237160000|2021-07-14 04:32:40|15782.5|15778.5|15783.8|15779.8|15783.8|15779.8|15782.5|15778.5|2350
1626237170000|2021-07-14 04:32:50|15784.3|15780.3|15784.2|15780.2|15784.7|15780.7|15784.1|15780.1|6050
1626237180000|2021-07-14 04:33:00|15784.5|15780.5|15784.9|15780.9|15784.9|15780.9|15784.5|15780.5|1450
1626237190000|2021-07-14 04:33:10|15784.8|15780.8|15785.5|15781.5|15786.8|15782.8|15784.8|15780.8|7200
1626237200000|2021-07-14 04:33:20|15786.1|15782.1|15785.5|15781.5|15786.1|15782.1|15785.1|15781.1|350
1626237210000|2021-07-14 04:33:30|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786|15782|1950
1626237220000|2021-07-14 04:33:40|15786|15782|15787.3|15783.3|15788.1|15784.1|15786|15782|15850
1626237230000|2021-07-14 04:33:50|15787.1|15783.1|15786.5|15782.5|15787.5|15783.5|15786.3|15782.3|700
1626237240000|2021-07-14 04:34:00|15785.7|15781.7|15785.5|15781.5|15785.7|15781.7|15785.5|15781.5|2200
1626237250000|2021-07-14 04:34:10|15785.7|15781.7|15785.2|15781.2|15785.7|15781.7|15785.2|15781.2|600
1626237260000|2021-07-14 04:34:20|15785.4|15781.4|15786.5|15782.5|15787.1|15783.1|15785.4|15781.4|300
1626237270000|2021-07-14 04:34:30|15787|15783|15786.4|15782.4|15787|15783|15786.2|15782.2|2050
1626237280000|2021-07-14 04:34:40|15786.2|15782.2|15788.3|15784.3|15788.3|15784.3|15785.6|15781.6|800
1626237290000|2021-07-14 04:34:50|15788.4|15784.4|15787.4|15783.4|15788.5|15784.5|15787.4|15783.4|1350
1626237300000|2021-07-14 04:35:00|15786.3|15782.3|15788.5|15784.5|15788.5|15784.5|15786.3|15782.3|1450
1626237310000|2021-07-14 04:35:10|15789.7|15785.7|15789.7|15785.7|15789.7|15785.7|15788.7|15784.7|1300
1626237320000|2021-07-14 04:35:20|15790|15786|15789.3|15785.3|15790|15786|15788.7|15784.7|1200
1626237330000|2021-07-14 04:35:30|15789.6|15785.6|15789.3|15785.3|15789.6|15785.6|15789|15785|1100
1626237340000|2021-07-14 04:35:40|15789.4|15785.4|15789.2|15785.2|15789.4|15785.4|15789.2|15785.2|800
1626237350000|2021-07-14 04:35:50|15789.5|15785.5|15790.3|15786.3|15790.3|15786.3|15789|15785|600
1626237360000|2021-07-14 04:36:00|15789.6|15785.6|15790.2|15786.2|15790.3|15786.3|15789.5|15785.5|700
1626237370000|2021-07-14 04:36:10|15789.6|15785.6|15789.8|15785.8|15789.8|15785.8|15788.5|15784.5|2100
1626237380000|2021-07-14 04:36:20|15789.3|15785.3|15789.5|15785.5|15789.8|15785.8|15789.3|15785.3|550
1626237390000|2021-07-14 04:36:30|15789.2|15785.2|15789.1|15785.1|15789.2|15785.2|15788.3|15784.3|900
1626237400000|2021-07-14 04:36:40|15789.3|15785.3|15789.7|15785.7|15789.7|15785.7|15789.3|15785.3|400
1626237410000|2021-07-14 04:36:50|15789.1|15785.1|15788.9|15784.9|15789.1|15785.1|15788.9|15784.9|150
1626237420000|2021-07-14 04:37:00|15789|15785|15789.8|15785.8|15789.8|15785.8|15789|15785|600
1626237430000|2021-07-14 04:37:10|15790.5|15786.5|15789.4|15785.4|15790.5|15786.5|15789.3|15785.3|2500
1626237440000|2021-07-14 04:37:20|15788.1|15784.1|15788.4|15784.4|15788.4|15784.4|15788.1|15784.1|1750
1626237450000|2021-07-14 04:37:30|15788|15784|15787.3|15783.3|15788.1|15784.1|15787.3|15783.3|950
1626237460000|2021-07-14 04:37:40|15787.9|15783.9|15786.8|15782.8|15787.9|15783.9|15786.8|15782.8|2250
1626237470000|2021-07-14 04:37:50|15786.7|15782.7|15787.7|15783.7|15788.4|15784.4|15786.7|15782.7|2150
1626237480000|2021-07-14 04:38:00|15787.5|15783.5|15787.7|15783.7|15788.3|15784.3|15787.2|15783.2|1000
1626237490000|2021-07-14 04:38:10|15788.1|15784.1|15787.8|15783.8|15788.4|15784.4|15787.1|15783.1|1150
1626237500000|2021-07-14 04:38:20|15787.7|15783.7|15788.9|15784.9|15789|15785|15787.6|15783.6|1350
1626237510000|2021-07-14 04:38:30|15787.9|15783.9|15787.9|15783.9|15788.6|15784.6|15787.7|15783.7|700
1626237520000|2021-07-14 04:38:40|15789|15785|15788.7|15784.7|15789.2|15785.2|15788.7|15784.7|1100
1626237530000|2021-07-14 04:38:50|15788.8|15784.8|15789.2|15785.2|15789.6|15785.6|15788.8|15784.8|850
1626237540000|2021-07-14 04:39:00|15788.7|15784.7|15787.1|15783.1|15788.7|15784.7|15787.1|15783.1|1650
1626237550000|2021-07-14 04:39:10|15785.9|15781.9|15784.6|15780.6|15785.9|15781.9|15784.6|15780.6|9750
1626237560000|2021-07-14 04:39:20|15784.8|15780.8|15784.1|15780.1|15784.8|15780.8|15783.5|15779.5|4100
1626237570000|2021-07-14 04:39:30|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.6|15780.6|450
1626237580000|2021-07-14 04:39:40|15785.6|15781.6|15786|15782|15786|15782|15785.6|15781.6|350
1626237590000|2021-07-14 04:39:50|15785.6|15781.6|15787.5|15783.5|15788|15784|15785.6|15781.6|1450
1626237600000|2021-07-14 04:40:00|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787|15783|1000
1626237610000|2021-07-14 04:40:10|15788.5|15784.5|15791.3|15787.3|15791.3|15787.3|15788.5|15784.5|2800
1626237620000|2021-07-14 04:40:20|15791.6|15787.6|15792.8|15788.8|15792.8|15788.8|15790.8|15786.8|3200
1626237630000|2021-07-14 04:40:30|15792.5|15788.5|15792.5|15788.5|15792.5|15788.5|15790.4|15786.4|4700
1626237640000|2021-07-14 04:40:40|15792.7|15788.7|15791.3|15787.3|15792.7|15788.7|15791.3|15787.3|2350
1626237650000|2021-07-14 04:40:50|15791.4|15787.4|15792.8|15788.8|15792.9|15788.9|15791.4|15787.4|600
1626237660000|2021-07-14 04:41:00|15792.9|15788.9|15794.9|15790.9|15794.9|15790.9|15792.7|15788.7|3450
1626237670000|2021-07-14 04:41:10|15794.1|15790.1|15793.2|15789.2|15794.3|15790.3|15792.8|15788.8|5900
1626237680000|2021-07-14 04:41:20|15792.6|15788.6|15791.8|15787.8|15792.6|15788.6|15791.7|15787.7|1350
1626237690000|2021-07-14 04:41:30|15792.7|15788.7|15794.8|15790.8|15794.8|15790.8|15792.7|15788.7|2800
1626237700000|2021-07-14 04:41:40|15794.2|15790.2|15791.3|15787.3|15794.8|15790.8|15791.3|15787.3|3500
1626237710000|2021-07-14 04:41:50|15793.6|15789.6|15792.2|15788.2|15793.6|15789.6|15792.2|15788.2|1150
1626237720000|2021-07-14 04:42:00|15792.1|15788.1|15792.9|15788.9|15792.9|15788.9|15791.5|15787.5|2300
1626237730000|2021-07-14 04:42:10|15793.8|15789.8|15796.3|15792.3|15796.3|15792.3|15793.8|15789.8|1200
1626237740000|2021-07-14 04:42:20|15796.5|15792.5|15795.7|15791.7|15796.6|15792.6|15795.2|15791.2|1350
1626237750000|2021-07-14 04:42:30|15794.7|15790.7|15794.5|15790.5|15794.9|15790.9|15794.5|15790.5|1050
1626237760000|2021-07-14 04:42:40|15794.7|15790.7|15794.8|15790.8|15794.8|15790.8|15794.7|15790.7|1000
1626237770000|2021-07-14 04:42:50|15794.6|15790.6|15794.8|15790.8|15794.8|15790.8|15794.6|15790.6|600
1626237780000|2021-07-14 04:43:00|15794.6|15790.6|15795.5|15791.5|15795.5|15791.5|15794.6|15790.6|1400
1626237790000|2021-07-14 04:43:10|15795.8|15791.8|15795.5|15791.5|15795.8|15791.8|15795.5|15791.5|750
1626237800000|2021-07-14 04:43:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|550
1626237810000|2021-07-14 04:43:30|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|900
1626237820000|2021-07-14 04:43:40|15797.3|15793.3|15797.7|15793.7|15798.1|15794.1|15797.3|15793.3|2600
1626237830000|2021-07-14 04:43:50|15798|15794|15797.4|15793.4|15798|15794|15796.9|15792.9|4150
1626237840000|2021-07-14 04:44:00|15797.5|15793.5|15798|15794|15798|15794|15797.2|15793.2|700
1626237850000|2021-07-14 04:44:10|15798.1|15794.1|15797.8|15793.8|15798.1|15794.1|15797.8|15793.8|900
1626237860000|2021-07-14 04:44:20|15797.9|15793.9|15797.1|15793.1|15797.9|15793.9|15797.1|15793.1|1350
1626237870000|2021-07-14 04:44:30|15797|15793|15796.9|15792.9|15797|15793|15796.9|15792.9|2200
1626237880000|2021-07-14 04:44:40|15797|15793|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|600
1626237890000|2021-07-14 04:44:50|15796.8|15792.8|15797|15793|15797|15793|15796.7|15792.7|800
1626237900000|2021-07-14 04:45:00|15796.6|15792.6|15797.1|15793.1|15797.1|15793.1|15796.6|15792.6|3200
1626237910000|2021-07-14 04:45:10|15797.9|15793.9|15798|15794|15798.7|15794.7|15797.8|15793.8|3200
1626237920000|2021-07-14 04:45:20|15797.8|15793.8|15797.7|15793.7|15798.5|15794.5|15797.7|15793.7|3400
1626237930000|2021-07-14 04:45:30|15797.5|15793.5|15795.7|15791.7|15797.5|15793.5|15795.7|15791.7|2400
1626237940000|2021-07-14 04:45:40|15796|15792|15793.9|15789.9|15796|15792|15793.9|15789.9|2650
1626237950000|2021-07-14 04:45:50|15793.8|15789.8|15793.9|15789.9|15794.1|15790.1|15792.9|15788.9|1450
1626237960000|2021-07-14 04:46:00|15794.1|15790.1|15794.4|15790.4|15794.5|15790.5|15794|15790|550
1626237970000|2021-07-14 04:46:10|15793.6|15789.6|15794.3|15790.3|15794.8|15790.8|15793.5|15789.5|2000
1626237980000|2021-07-14 04:46:20|15794.5|15790.5|15795.3|15791.3|15795.3|15791.3|15794.5|15790.5|150
1626237990000|2021-07-14 04:46:30|15795.4|15791.4|15795.2|15791.2|15795.5|15791.5|15795.1|15791.1|450
1626238000000|2021-07-14 04:46:40|15795.1|15791.1|15795.4|15791.4|15795.6|15791.6|15794.9|15790.9|550
1626238010000|2021-07-14 04:46:50|15795.6|15791.6|15797|15793|15797|15793|15795.6|15791.6|2850
1626238020000|2021-07-14 04:47:00|15796.9|15792.9|15795.2|15791.2|15796.9|15792.9|15794.8|15790.8|1650
1626238030000|2021-07-14 04:47:10|15795.4|15791.4|15793.1|15789.1|15795.4|15791.4|15793.1|15789.1|2600
1626238040000|2021-07-14 04:47:20|15793.2|15789.2|15794|15790|15794.6|15790.6|15793.2|15789.2|950
1626238050000|2021-07-14 04:47:30|15793.7|15789.7|15794.2|15790.2|15794.2|15790.2|15791.8|15787.8|4150
1626238060000|2021-07-14 04:47:40|15794.1|15790.1|15793.4|15789.4|15794.5|15790.5|15793.4|15789.4|1050
1626238070000|2021-07-14 04:47:50|15793.2|15789.2|15793.4|15789.4|15794.6|15790.6|15793.2|15789.2|950
1626238080000|2021-07-14 04:48:00|15793.3|15789.3|15795.7|15791.7|15795.7|15791.7|15793.3|15789.3|900
1626238090000|2021-07-14 04:48:10|15795.8|15791.8|15794.6|15790.6|15795.8|15791.8|15794.6|15790.6|1150
1626238100000|2021-07-14 04:48:20|15794.7|15790.7|15793.4|15789.4|15794.7|15790.7|15793.4|15789.4|1600
1626238110000|2021-07-14 04:48:30|15793.7|15789.7|15793.5|15789.5|15793.7|15789.7|15793.3|15789.3|550
1626238120000|2021-07-14 04:48:40|15794.3|15790.3|15794.2|15790.2|15794.4|15790.4|15794.1|15790.1|1500
1626238130000|2021-07-14 04:48:50|15794.3|15790.3|15793.9|15789.9|15794.4|15790.4|15793.9|15789.9|1150
1626238140000|2021-07-14 04:49:00|15794.1|15790.1|15794.3|15790.3|15794.3|15790.3|15794.1|15790.1|1550
1626238150000|2021-07-14 04:49:10|15794.2|15790.2|15794.8|15790.8|15794.8|15790.8|15794.2|15790.2|2200
1626238160000|2021-07-14 04:49:20|||||||||250
1626238170000|2021-07-14 04:49:30|15795|15791|15795.8|15791.8|15795.8|15791.8|15795|15791|650
1626238180000|2021-07-14 04:49:40|15796.1|15792.1|15795.3|15791.3|15796.3|15792.3|15795.3|15791.3|1100
1626238190000|2021-07-14 04:49:50|15795.4|15791.4|15795.7|15791.7|15795.7|15791.7|15795.4|15791.4|700
1626238200000|2021-07-14 04:50:00|15796.2|15792.2|15795.8|15791.8|15796.2|15792.2|15795.8|15791.8|350
1626238210000|2021-07-14 04:50:10|15796.5|15792.5|15796.2|15792.2|15796.5|15792.5|15796.2|15792.2|500
1626238220000|2021-07-14 04:50:20|15796.9|15792.9|15796.9|15792.9|15797.1|15793.1|15796.9|15792.9|400
1626238230000|2021-07-14 04:50:30|15796.8|15792.8|15795.9|15791.9|15796.9|15792.9|15795.3|15791.3|1650
1626238240000|2021-07-14 04:50:40|15795.8|15791.8|15794.6|15790.6|15795.8|15791.8|15794.6|15790.6|1900
1626238250000|2021-07-14 04:50:50|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.2|15790.2|250
1626238260000|2021-07-14 04:51:00|15794.2|15790.2|15793.4|15789.4|15794.2|15790.2|15793.3|15789.3|2450
1626238270000|2021-07-14 04:51:10|15792.4|15788.4|15793.1|15789.1|15794.1|15790.1|15791.7|15787.7|5250
1626238280000|2021-07-14 04:51:20|15793.5|15789.5|15794.5|15790.5|15794.5|15790.5|15793.5|15789.5|750
1626238290000|2021-07-14 04:51:30|15794.4|15790.4|15794.6|15790.6|15794.6|15790.6|15794.2|15790.2|1000
1626238300000|2021-07-14 04:51:40|||||||||150
1626238310000|2021-07-14 04:51:50|15795.6|15791.6|15795.2|15791.2|15795.8|15791.8|15795.2|15791.2|1000
1626238320000|2021-07-14 04:52:00|15795.7|15791.7|15795.8|15791.8|15795.8|15791.8|15795.7|15791.7|450
1626238330000|2021-07-14 04:52:10|15796.4|15792.4|15796.2|15792.2|15796.8|15792.8|15796.2|15792.2|1550
1626238340000|2021-07-14 04:52:20|15795.6|15791.6|15796.7|15792.7|15797.1|15793.1|15795.6|15791.6|1800
1626238350000|2021-07-14 04:52:30|15797.3|15793.3|15797.9|15793.9|15798|15794|15797.1|15793.1|1150
1626238360000|2021-07-14 04:52:40|15797.6|15793.6|15796.2|15792.2|15797.6|15793.6|15796.2|15792.2|1100
1626238370000|2021-07-14 04:52:50|15796.3|15792.3|15798|15794|15798|15794|15796.3|15792.3|1300
1626238380000|2021-07-14 04:53:00|15797.6|15793.6|15798|15794|15798|15794|15797.6|15793.6|800
1626238390000|2021-07-14 04:53:10|15798.1|15794.1|15797.5|15793.5|15798.1|15794.1|15796.5|15792.5|2000
1626238400000|2021-07-14 04:53:20|15797.6|15793.6|15795.5|15791.5|15797.6|15793.6|15795.5|15791.5|2500
1626238410000|2021-07-14 04:53:30|15795.6|15791.6|15795.7|15791.7|15796.4|15792.4|15795.6|15791.6|900
1626238420000|2021-07-14 04:53:40|15795.5|15791.5|15794.3|15790.3|15795.5|15791.5|15794.3|15790.3|1050
1626238430000|2021-07-14 04:53:50|15793.6|15789.6|15797.2|15793.2|15797.3|15793.3|15793.6|15789.6|2950
1626238440000|2021-07-14 04:54:00|15797.3|15793.3|15797.2|15793.2|15797.5|15793.5|15797.1|15793.1|650
1626238450000|2021-07-14 04:54:10|15796.9|15792.9|15797.3|15793.3|15797.8|15793.8|15796.9|15792.9|1400
1626238460000|2021-07-14 04:54:20|15797.6|15793.6|15797.7|15793.7|15798.1|15794.1|15797.5|15793.5|750
1626238470000|2021-07-14 04:54:30|15797.5|15793.5|15799.7|15795.7|15799.8|15795.8|15797.5|15793.5|5100
1626238480000|2021-07-14 04:54:40|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1200
1626238490000|2021-07-14 04:54:50|15800|15796|15801.7|15797.7|15801.7|15797.7|15799.8|15795.8|6650
1626238500000|2021-07-14 04:55:00|15801.6|15797.6|15803.9|15799.9|15804.1|15800.1|15801.2|15797.2|5700
1626238510000|2021-07-14 04:55:10|15803.8|15799.8|15803.4|15799.4|15803.8|15799.8|15802.6|15798.6|2550
1626238520000|2021-07-14 04:55:20|15803.3|15799.3|15804.5|15800.5|15804.5|15800.5|15803.3|15799.3|2250
1626238530000|2021-07-14 04:55:30|15805.8|15801.8|15806.2|15802.2|15807|15803|15805.6|15801.6|6050
1626238540000|2021-07-14 04:55:40|15806.3|15802.3|15807.4|15803.4|15807.8|15803.8|15806.3|15802.3|1500
1626238550000|2021-07-14 04:55:50|15807.6|15803.6|15808|15804|15808|15804|15807.4|15803.4|2250
1626238560000|2021-07-14 04:56:00|15808.6|15804.6|15810.5|15806.5|15811.1|15807.1|15808.3|15804.3|8950
1626238570000|2021-07-14 04:56:10|15810.4|15806.4|15808.8|15804.8|15810.6|15806.6|15808.8|15804.8|6500
1626238580000|2021-07-14 04:56:20|15808.5|15804.5|15807.1|15803.1|15808.5|15804.5|15806.8|15802.8|2150
1626238590000|2021-07-14 04:56:30|15807.3|15803.3|15807.4|15803.4|15807.6|15803.6|15807.2|15803.2|2150
1626238600000|2021-07-14 04:56:40|15807.5|15803.5|15807.3|15803.3|15807.5|15803.5|15807.3|15803.3|1200
1626238610000|2021-07-14 04:56:50|15807.2|15803.2|15808|15804|15808|15804|15807.1|15803.1|2300
1626238620000|2021-07-14 04:57:00|15807.8|15803.8|15806.3|15802.3|15807.8|15803.8|15806.3|15802.3|5300
1626238630000|2021-07-14 04:57:10|15805.9|15801.9|15806.4|15802.4|15806.4|15802.4|15805.8|15801.8|1350
1626238640000|2021-07-14 04:57:20|15806.5|15802.5|15806.5|15802.5|15806.5|15802.5|15806.3|15802.3|850
1626238650000|2021-07-14 04:57:30|15806.4|15802.4|15806.7|15802.7|15806.7|15802.7|15806.2|15802.2|750
1626238660000|2021-07-14 04:57:40|15806.6|15802.6|15805.7|15801.7|15806.9|15802.9|15805.7|15801.7|1950
1626238670000|2021-07-14 04:57:50|15805.6|15801.6|15805.3|15801.3|15805.8|15801.8|15805.3|15801.3|1100
1626238680000|2021-07-14 04:58:00|15805.4|15801.4|15805.3|15801.3|15805.4|15801.4|15805.2|15801.2|450
1626238690000|2021-07-14 04:58:10|15805.2|15801.2|15805.2|15801.2|15805.5|15801.5|15804|15800|3200
1626238700000|2021-07-14 04:58:20|15805.1|15801.1|15804.7|15800.7|15805.1|15801.1|15804.2|15800.2|1850
1626238710000|2021-07-14 04:58:30|15804.9|15800.9|15805.6|15801.6|15805.8|15801.8|15804.9|15800.9|450
1626238720000|2021-07-14 04:58:40|15805.7|15801.7|15806.7|15802.7|15806.7|15802.7|15805.7|15801.7|450
1626238730000|2021-07-14 04:58:50|15806.8|15802.8|15808.1|15804.1|15808.1|15804.1|15806.8|15802.8|1550
1626238740000|2021-07-14 04:59:00|15808.3|15804.3|15808|15804|15808.6|15804.6|15808|15804|2900
1626238750000|2021-07-14 04:59:10|15807.7|15803.7|15809.2|15805.2|15809.5|15805.5|15807.7|15803.7|4900
1626238760000|2021-07-14 04:59:20|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15808.6|15804.6|2200
1626238770000|2021-07-14 04:59:30|15809.2|15805.2|15809.1|15805.1|15809.8|15805.8|15809.1|15805.1|1400
1626238780000|2021-07-14 04:59:40|15809.2|15805.2|15808.9|15804.9|15809.4|15805.4|15808.8|15804.8|1100
1626238790000|2021-07-14 04:59:50|15808.8|15804.8|15808.1|15804.1|15808.8|15804.8|15808.1|15804.1|1250
1626238800000|2021-07-14 05:00:00|15808.4|15804.4|15809.9|15805.9|15810|15806|15808.4|15804.4|2350
1626238810000|2021-07-14 05:00:10|15809.6|15805.6|15811.1|15807.1|15811.2|15807.2|15809.6|15805.6|2700
1626238820000|2021-07-14 05:00:20|15810.9|15806.9|15811.4|15807.4|15811.4|15807.4|15810.6|15806.6|2900
1626238830000|2021-07-14 05:00:30|15811.5|15807.5|15811.1|15807.1|15814.1|15810.1|15811.1|15807.1|16150
1626238840000|2021-07-14 05:00:40|15811|15807|15812.5|15808.5|15812.6|15808.6|15811|15807|2200
1626238850000|2021-07-14 05:00:50|15812.8|15808.8|15812.9|15808.9|15813|15809|15812.6|15808.6|2450
1626238860000|2021-07-14 05:01:00|15812.2|15808.2|15812.1|15808.1|15813.1|15809.1|15811.7|15807.7|3100
1626238870000|2021-07-14 05:01:10|15810.9|15806.9|15810.4|15806.4|15810.9|15806.9|15810.4|15806.4|3250
1626238880000|2021-07-14 05:01:20|15810.3|15806.3|15810.2|15806.2|15810.3|15806.3|15810.2|15806.2|1100
1626238890000|2021-07-14 05:01:30|15810.1|15806.1|15810.1|15806.1|15810.3|15806.3|15810|15806|1750
1626238900000|2021-07-14 05:01:40|15809.5|15805.5|15809.2|15805.2|15809.5|15805.5|15808.9|15804.9|1400
1626238910000|2021-07-14 05:01:50|15809.1|15805.1|15808.9|15804.9|15809.3|15805.3|15808.9|15804.9|2300
1626238920000|2021-07-14 05:02:00|15808.4|15804.4|15808.1|15804.1|15808.5|15804.5|15807.6|15803.6|1750
1626238930000|2021-07-14 05:02:10|15808.6|15804.6|15808.9|15804.9|15808.9|15804.9|15808.6|15804.6|1150
1626238940000|2021-07-14 05:02:20|15809.2|15805.2|15809.2|15805.2|15809.4|15805.4|15809.1|15805.1|600
1626238950000|2021-07-14 05:02:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.2|15805.2|1800
1626238960000|2021-07-14 05:02:40|15809|15805|15809.3|15805.3|15809.3|15805.3|15809|15805|5300
1626238970000|2021-07-14 05:02:50|15809.9|15805.9|15810.1|15806.1|15810.1|15806.1|15809.8|15805.8|800
1626238980000|2021-07-14 05:03:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.5|15806.5|700
1626238990000|2021-07-14 05:03:10|15810.7|15806.7|15810.5|15806.5|15810.9|15806.9|15810.5|15806.5|450
1626239000000|2021-07-14 05:03:20|15810.6|15806.6|15810.5|15806.5|15810.6|15806.6|15810.2|15806.2|600
1626239010000|2021-07-14 05:03:30|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15809.4|15805.4|2250
1626239020000|2021-07-14 05:03:40|15809.5|15805.5|15809.1|15805.1|15809.6|15805.6|15809.1|15805.1|5250
1626239030000|2021-07-14 05:03:50|15808.6|15804.6|15808.5|15804.5|15808.6|15804.6|15808.3|15804.3|10300
1626239040000|2021-07-14 05:04:00|15808.1|15804.1|15809.7|15805.7|15809.9|15805.9|15808.1|15804.1|1600
1626239050000|2021-07-14 05:04:10|15810|15806|15812|15808|15812.1|15808.1|15810|15806|4550
1626239060000|2021-07-14 05:04:20|15811.8|15807.8|15811.5|15807.5|15811.8|15807.8|15811.4|15807.4|1000
1626239070000|2021-07-14 05:04:30|15811.7|15807.7|15811.7|15807.7|15812.1|15808.1|15811.2|15807.2|5350
1626239080000|2021-07-14 05:04:40|15811.5|15807.5|15811.7|15807.7|15811.8|15807.8|15811.4|15807.4|900
1626239090000|2021-07-14 05:04:50|15811.6|15807.6|15812.9|15808.9|15812.9|15808.9|15811.5|15807.5|1050
1626239100000|2021-07-14 05:05:00|15813.1|15809.1|15814.5|15810.5|15814.5|15810.5|15813.1|15809.1|1050
1626239110000|2021-07-14 05:05:10|15814.6|15810.6|15816.2|15812.2|15816.2|15812.2|15814.6|15810.6|7450
1626239120000|2021-07-14 05:05:20|15816.1|15812.1|15814.9|15810.9|15816.1|15812.1|15814.9|15810.9|1950
1626239130000|2021-07-14 05:05:30|15815.1|15811.1|15814.2|15810.2|15815.2|15811.2|15814.1|15810.1|750
1626239140000|2021-07-14 05:05:40|15814.4|15810.4|15813.5|15809.5|15814.4|15810.4|15813.5|15809.5|3900
1626239150000|2021-07-14 05:05:50|15813.6|15809.6|15814.4|15810.4|15814.4|15810.4|15813.6|15809.6|1400
1626239160000|2021-07-14 05:06:00|15814.1|15810.1|15813.5|15809.5|15814.2|15810.2|15813.5|15809.5|500
1626239170000|2021-07-14 05:06:10|15813.6|15809.6|15815.6|15811.6|15815.6|15811.6|15813.6|15809.6|1250
1626239180000|2021-07-14 05:06:20|15817.2|15813.2|15816.5|15812.5|15817.4|15813.4|15816.5|15812.5|3250
1626239190000|2021-07-14 05:06:30|15816.6|15812.6|15816.9|15812.9|15816.9|15812.9|15816.4|15812.4|550
1626239200000|2021-07-14 05:06:40|15816.8|15812.8|15816|15812|15816.9|15812.9|15816|15812|1500
1626239210000|2021-07-14 05:06:50|15815.9|15811.9|15815.5|15811.5|15815.9|15811.9|15815.5|15811.5|500
1626239220000|2021-07-14 05:07:00|15816.6|15812.6|15816.2|15812.2|15816.6|15812.6|15816.2|15812.2|2150
1626239230000|2021-07-14 05:07:10|15816.5|15812.5|15817|15813|15817|15813|15816.5|15812.5|3500
1626239240000|2021-07-14 05:07:20|15816.9|15812.9|15816.9|15812.9|15816.9|15812.9|15816.7|15812.7|700
1626239250000|2021-07-14 05:07:30|15816.1|15812.1|15815.7|15811.7|15816.1|15812.1|15815.6|15811.6|1700
1626239260000|2021-07-14 05:07:40|15815.8|15811.8|15816.4|15812.4|15816.4|15812.4|15815.7|15811.7|900
1626239270000|2021-07-14 05:07:50|15816.3|15812.3|15815.4|15811.4|15816.7|15812.7|15815.4|15811.4|2100
1626239280000|2021-07-14 05:08:00|15815.3|15811.3|15816.2|15812.2|15816.2|15812.2|15815.3|15811.3|800
1626239290000|2021-07-14 05:08:10|15816.7|15812.7|15817.9|15813.9|15818|15814|15816.7|15812.7|3650
1626239300000|2021-07-14 05:08:20|15818.3|15814.3|15819.1|15815.1|15819.1|15815.1|15818.3|15814.3|2050
1626239310000|2021-07-14 05:08:30|15817.9|15813.9|15818.4|15814.4|15818.9|15814.9|15817.9|15813.9|1900
1626239320000|2021-07-14 05:08:40|15818.3|15814.3|15818.9|15814.9|15819.3|15815.3|15818.2|15814.2|3500
1626239330000|2021-07-14 05:08:50|15818.5|15814.5|15818.9|15814.9|15818.9|15814.9|15818.1|15814.1|750
1626239340000|2021-07-14 05:09:00|15818.3|15814.3|15818.5|15814.5|15818.7|15814.7|15818.3|15814.3|500
1626239350000|2021-07-14 05:09:10|15818|15814|15817.1|15813.1|15819.2|15815.2|15816.2|15812.2|3550
1626239360000|2021-07-14 05:09:20|15816.9|15812.9|15815.5|15811.5|15817.4|15813.4|15815.5|15811.5|1150
1626239370000|2021-07-14 05:09:30|15815.6|15811.6|15815.9|15811.9|15815.9|15811.9|15815.5|15811.5|650
1626239380000|2021-07-14 05:09:40|15816|15812|15816.7|15812.7|15817.4|15813.4|15816|15812|600
1626239390000|2021-07-14 05:09:50|15816.5|15812.5|15823|15819|15823.1|15819.1|15815.9|15811.9|25200
1626239400000|2021-07-14 05:10:00|15823.7|15819.7|15824.6|15820.6|15827.7|15823.7|15823.7|15819.7|7100
1626239410000|2021-07-14 05:10:10|15824.1|15820.1|15824.1|15820.1|15825.7|15821.7|15823.1|15819.1|2200
1626239420000|2021-07-14 05:10:20|15824.5|15820.5|15825|15821|15825.7|15821.7|15824.5|15820.5|5400
1626239430000|2021-07-14 05:10:30|15825.2|15821.2|15825.8|15821.8|15826.2|15822.2|15825.2|15821.2|1500
1626239440000|2021-07-14 05:10:40|15825.3|15821.3|15825.1|15821.1|15825.3|15821.3|15824.9|15820.9|1900
1626239450000|2021-07-14 05:10:50|15825.2|15821.2|15825.2|15821.2|15825.4|15821.4|15824.7|15820.7|2100
1626239460000|2021-07-14 05:11:00|15825.4|15821.4|15826.7|15822.7|15826.7|15822.7|15825|15821|3650
1626239470000|2021-07-14 05:11:10|15826.8|15822.8|15827.4|15823.4|15827.9|15823.9|15826.5|15822.5|1400
1626239480000|2021-07-14 05:11:20|15827.7|15823.7|15829.2|15825.2|15829.4|15825.4|15827.7|15823.7|3300
1626239490000|2021-07-14 05:11:30|15829.1|15825.1|15830.3|15826.3|15830.3|15826.3|15828.5|15824.5|5450
1626239500000|2021-07-14 05:11:40|15832.7|15828.7|15831.5|15827.5|15832.7|15828.7|15831.3|15827.3|9100
1626239510000|2021-07-14 05:11:50|15831.9|15827.9|15830.2|15826.2|15831.9|15827.9|15830.2|15826.2|2200
1626239520000|2021-07-14 05:12:00|15830|15826|15829.7|15825.7|15830.7|15826.7|15829.1|15825.1|1600
1626239530000|2021-07-14 05:12:10|15831.5|15827.5|15830.3|15826.3|15831.5|15827.5|15829.6|15825.6|1550
1626239540000|2021-07-14 05:12:20|15829.6|15825.6|15829.1|15825.1|15830|15826|15829.1|15825.1|3900
1626239550000|2021-07-14 05:12:30|15829|15825|15828.7|15824.7|15829|15825|15827.4|15823.4|1850
1626239560000|2021-07-14 05:12:40|15829|15825|15828.8|15824.8|15829|15825|15828|15824|1250
1626239570000|2021-07-14 05:12:50|15829.9|15825.9|15830.1|15826.1|15830.2|15826.2|15829.2|15825.2|2200
1626239580000|2021-07-14 05:13:00|15829.5|15825.5|15828.5|15824.5|15829.5|15825.5|15828.5|15824.5|300
1626239590000|2021-07-14 05:13:10|15827.9|15823.9|15829|15825|15829.3|15825.3|15827.3|15823.3|2450
1626239600000|2021-07-14 05:13:20|15830.1|15826.1|15831.3|15827.3|15831.3|15827.3|15829.7|15825.7|3800
1626239610000|2021-07-14 05:13:30|15831.9|15827.9|15833.4|15829.4|15833.4|15829.4|15831.9|15827.9|2650
1626239620000|2021-07-14 05:13:40|15833.9|15829.9|15834.5|15830.5|15836.7|15832.7|15833.8|15829.8|10050
1626239630000|2021-07-14 05:13:50|15833.7|15829.7|15832.1|15828.1|15834.2|15830.2|15832.1|15828.1|1750
1626239640000|2021-07-14 05:14:00|15833.3|15829.3|15833.4|15829.4|15833.4|15829.4|15833.3|15829.3|550
1626239650000|2021-07-14 05:14:10|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832|15828|1550
1626239660000|2021-07-14 05:14:20|15831|15827|15832.7|15828.7|15832.9|15828.9|15831|15827|5150
1626239670000|2021-07-14 05:14:30|15832.6|15828.6|15833.8|15829.8|15833.9|15829.9|15832.5|15828.5|2800
1626239680000|2021-07-14 05:14:40|15833.2|15829.2|15833.5|15829.5|15833.5|15829.5|15832.9|15828.9|1850
1626239690000|2021-07-14 05:14:50|15833.6|15829.6|15835.1|15831.1|15835.6|15831.6|15833.6|15829.6|3900
1626239700000|2021-07-14 05:15:00|15836.3|15832.3|15844.8|15840.8|15845.4|15841.4|15836.3|15832.3|61100
1626239710000|2021-07-14 05:15:10|15843.9|15839.9|15844.2|15840.2|15845|15841|15843.7|15839.7|18450
1626239720000|2021-07-14 05:15:20|15843.7|15839.7|15843.3|15839.3|15843.9|15839.9|15843|15839|3300
1626239730000|2021-07-14 05:15:30|15843.5|15839.5|15844.5|15840.5|15844.5|15840.5|15842.8|15838.8|5900
1626239740000|2021-07-14 05:15:40|15844.1|15840.1|15842.6|15838.6|15844.1|15840.1|15842.6|15838.6|3200
1626239750000|2021-07-14 05:15:50|15842.8|15838.8|15840.4|15836.4|15842.8|15838.8|15840.4|15836.4|7200
1626239760000|2021-07-14 05:16:00|15840.3|15836.3|15840.5|15836.5|15840.6|15836.6|15838.4|15834.4|6450
1626239770000|2021-07-14 05:16:10|15840.7|15836.7|15840.4|15836.4|15841|15837|15840.1|15836.1|2050
1626239780000|2021-07-14 05:16:20|15840.7|15836.7|15842|15838|15842|15838|15840.4|15836.4|5100
1626239790000|2021-07-14 05:16:30|15841.5|15837.5|15840.5|15836.5|15841.5|15837.5|15840.5|15836.5|1400
1626239800000|2021-07-14 05:16:40|15840.1|15836.1|15839.2|15835.2|15840.5|15836.5|15839.2|15835.2|3550
1626239810000|2021-07-14 05:16:50|15838.8|15834.8|15838.2|15834.2|15838.8|15834.8|15838.2|15834.2|900
1626239820000|2021-07-14 05:17:00|15838|15834|15840|15836|15840|15836|15837.6|15833.6|3300
1626239830000|2021-07-14 05:17:10|15838.7|15834.7|15840.6|15836.6|15840.8|15836.8|15838.7|15834.7|1450
1626239840000|2021-07-14 05:17:20|15840.2|15836.2|15839.2|15835.2|15840.2|15836.2|15839.2|15835.2|850
1626239850000|2021-07-14 05:17:30|15839|15835|15840.2|15836.2|15840.2|15836.2|15838.5|15834.5|450
1626239860000|2021-07-14 05:17:40|15839.6|15835.6|15839.8|15835.8|15840.5|15836.5|15839.6|15835.6|2000
1626239870000|2021-07-14 05:17:50|15840.2|15836.2|15840.4|15836.4|15841.6|15837.6|15840.2|15836.2|1300
1626239880000|2021-07-14 05:18:00|15841.2|15837.2|15843.3|15839.3|15843.3|15839.3|15840.9|15836.9|1900
1626239890000|2021-07-14 05:18:10|15843.1|15839.1|15843.4|15839.4|15843.8|15839.8|15842|15838|2200
1626239900000|2021-07-14 05:18:20|15842.1|15838.1|15842.8|15838.8|15843.8|15839.8|15841.5|15837.5|1450
1626239910000|2021-07-14 05:18:30|15842.4|15838.4|15840.8|15836.8|15842.4|15838.4|15840.8|15836.8|1000
1626239920000|2021-07-14 05:18:40|15841.2|15837.2|15839.9|15835.9|15841.2|15837.2|15839.7|15835.7|4150
1626239930000|2021-07-14 05:18:50|15839.1|15835.1|15838.9|15834.9|15839.1|15835.1|15838.5|15834.5|1400
1626239940000|2021-07-14 05:19:00|15839.1|15835.1|15837.8|15833.8|15839.2|15835.2|15837.6|15833.6|1500
1626239950000|2021-07-14 05:19:10|15837.3|15833.3|15838.5|15834.5|15838.5|15834.5|15836.3|15832.3|4000
1626239960000|2021-07-14 05:19:20|15838.2|15834.2|15836.6|15832.6|15838.2|15834.2|15836.2|15832.2|1150
1626239970000|2021-07-14 05:19:30|15835.8|15831.8|15834.8|15830.8|15835.9|15831.9|15834.8|15830.8|1700
1626239980000|2021-07-14 05:19:40|15836.4|15832.4|15836.8|15832.8|15836.8|15832.8|15836.4|15832.4|2450
1626239990000|2021-07-14 05:19:50|15837.3|15833.3|15836.2|15832.2|15837.4|15833.4|15836.2|15832.2|3300
1626240000000|2021-07-14 05:20:00|15837.2|15833.2|15837.1|15833.1|15838.5|15834.5|15837|15833|1800
1626240010000|2021-07-14 05:20:10|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15837.5|15833.5|1450
1626240020000|2021-07-14 05:20:20|15838.3|15834.3|15839|15835|15839.1|15835.1|15838.3|15834.3|950
1626240030000|2021-07-14 05:20:30|15838.6|15834.6|15837|15833|15838.6|15834.6|15836.5|15832.5|1200
1626240040000|2021-07-14 05:20:40|15836.7|15832.7|15836.5|15832.5|15837.3|15833.3|15836.5|15832.5|450
1626240050000|2021-07-14 05:20:50|15836|15832|15835.9|15831.9|15836|15832|15835.9|15831.9|1350
1626240060000|2021-07-14 05:21:00|15835.4|15831.4|15835.5|15831.5|15835.5|15831.5|15835.4|15831.4|1300
1626240070000|2021-07-14 05:21:10|15834.8|15830.8|15837.9|15833.9|15837.9|15833.9|15834.8|15830.8|4100
1626240080000|2021-07-14 05:21:20|15837.4|15833.4|15837.1|15833.1|15837.6|15833.6|15836.9|15832.9|1250
1626240090000|2021-07-14 05:21:30|15837.6|15833.6|15837.5|15833.5|15837.9|15833.9|15837|15833|1000
1626240100000|2021-07-14 05:21:40|15837.9|15833.9|15837.2|15833.2|15837.9|15833.9|15837.2|15833.2|1150
1626240110000|2021-07-14 05:21:50|15837.1|15833.1|15838.2|15834.2|15838.2|15834.2|15837.1|15833.1|550
1626240120000|2021-07-14 05:22:00|15838.1|15834.1|15838.2|15834.2|15838.2|15834.2|15837.9|15833.9|650
1626240130000|2021-07-14 05:22:10|15838.3|15834.3|15839.4|15835.4|15839.4|15835.4|15838.3|15834.3|1700
1626240140000|2021-07-14 05:22:20|15839.5|15835.5|15839.5|15835.5|15839.5|15835.5|15839.4|15835.4|1750
1626240150000|2021-07-14 05:22:30|15841|15837|15840.9|15836.9|15841.1|15837.1|15840.9|15836.9|3850
1626240160000|2021-07-14 05:22:40|15841.4|15837.4|15842.5|15838.5|15842.5|15838.5|15841.4|15837.4|800
1626240170000|2021-07-14 05:22:50|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|600
1626240180000|2021-07-14 05:23:00|15842.5|15838.5|15843.1|15839.1|15843.5|15839.5|15842.5|15838.5|2800
1626240190000|2021-07-14 05:23:10|15843.4|15839.4|15841.7|15837.7|15843.5|15839.5|15841.7|15837.7|3100
1626240200000|2021-07-14 05:23:20|15842.1|15838.1|15842.7|15838.7|15842.9|15838.9|15841.8|15837.8|1150
1626240210000|2021-07-14 05:23:30|15842.9|15838.9|15843.1|15839.1|15843.3|15839.3|15842.9|15838.9|950
1626240220000|2021-07-14 05:23:40|15843.5|15839.5|15843.7|15839.7|15843.7|15839.7|15843.3|15839.3|2700
1626240230000|2021-07-14 05:23:50|15843.8|15839.8|15844.3|15840.3|15844.3|15840.3|15843.6|15839.6|950
1626240240000|2021-07-14 05:24:00|15844.4|15840.4|15844.1|15840.1|15844.4|15840.4|15844.1|15840.1|6700
1626240250000|2021-07-14 05:24:10|15844.2|15840.2|15844.9|15840.9|15845.2|15841.2|15844.2|15840.2|10800
1626240260000|2021-07-14 05:24:20|15844.4|15840.4|15844.5|15840.5|15845.4|15841.4|15844.4|15840.4|10500
1626240270000|2021-07-14 05:24:30|15844.2|15840.2|15844.3|15840.3|15844.3|15840.3|15844.1|15840.1|5400
1626240280000|2021-07-14 05:24:40|15844.5|15840.5|15845.2|15841.2|15845.2|15841.2|15844.5|15840.5|1000
1626240290000|2021-07-14 05:24:50|15844.4|15840.4|15845.9|15841.9|15845.9|15841.9|15844.4|15840.4|3350
1626240300000|2021-07-14 05:25:00|15846.2|15842.2|15845.2|15841.2|15846.4|15842.4|15845.2|15841.2|7100
1626240310000|2021-07-14 05:25:10|15844.3|15840.3|15844|15840|15844.5|15840.5|15844|15840|3750
1626240320000|2021-07-14 05:25:20|15843.5|15839.5|15843.1|15839.1|15843.5|15839.5|15843|15839|9300
1626240330000|2021-07-14 05:25:30|15843.2|15839.2|15843|15839|15843.2|15839.2|15842.6|15838.6|1550
1626240340000|2021-07-14 05:25:40|15842.8|15838.8|15841.7|15837.7|15842.8|15838.8|15841.7|15837.7|250
1626240350000|2021-07-14 05:25:50|15841.6|15837.6|15841.7|15837.7|15841.7|15837.7|15841|15837|600
1626240360000|2021-07-14 05:26:00|15841.8|15837.8|15842.4|15838.4|15842.4|15838.4|15841.7|15837.7|600
1626240370000|2021-07-14 05:26:10|15842.2|15838.2|15842.4|15838.4|15842.4|15838.4|15841.7|15837.7|150
1626240380000|2021-07-14 05:26:20|15842.6|15838.6|15842.5|15838.5|15842.6|15838.6|15842.3|15838.3|150
1626240390000|2021-07-14 05:26:30|15842|15838|15842.9|15838.9|15842.9|15838.9|15842|15838|1850
1626240400000|2021-07-14 05:26:40|15842.5|15838.5|15840.9|15836.9|15842.5|15838.5|15840.8|15836.8|750
1626240410000|2021-07-14 05:26:50|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|15840.3|15836.3|1800
1626240420000|2021-07-14 05:27:00|15841.8|15837.8|15841.9|15837.9|15842.9|15838.9|15841.8|15837.8|700
1626240430000|2021-07-14 05:27:10|15842.8|15838.8|15841.9|15837.9|15842.8|15838.8|15841.9|15837.9|1400
1626240440000|2021-07-14 05:27:20|15842.7|15838.7|15841.6|15837.6|15842.7|15838.7|15840.9|15836.9|1450
1626240450000|2021-07-14 05:27:30|15841.4|15837.4|15842.4|15838.4|15842.4|15838.4|15841.4|15837.4|500
1626240460000|2021-07-14 05:27:40|15842.5|15838.5|15842.4|15838.4|15842.9|15838.9|15842.3|15838.3|2600
1626240470000|2021-07-14 05:27:50|15841.6|15837.6|15841.2|15837.2|15841.6|15837.6|15841.1|15837.1|1000
1626240480000|2021-07-14 05:28:00|15841.3|15837.3|15841.6|15837.6|15841.7|15837.7|15840.6|15836.6|2550
1626240490000|2021-07-14 05:28:10|15841.5|15837.5|15842.1|15838.1|15842.1|15838.1|15841.5|15837.5|900
1626240500000|2021-07-14 05:28:20|15842.3|15838.3|15841.4|15837.4|15842.3|15838.3|15841.3|15837.3|450
1626240510000|2021-07-14 05:28:30|15841.5|15837.5|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|200
1626240520000|2021-07-14 05:28:40|15841.3|15837.3|15842.5|15838.5|15842.5|15838.5|15841.3|15837.3|300
1626240530000|2021-07-14 05:28:50|15842.4|15838.4|15841|15837|15842.4|15838.4|15841|15837|300
1626240540000|2021-07-14 05:29:00|15841.2|15837.2|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|1750
1626240550000|2021-07-14 05:29:10|15840.6|15836.6|15842.2|15838.2|15842.2|15838.2|15840.2|15836.2|850
1626240560000|2021-07-14 05:29:20|15842|15838|15840.6|15836.6|15842|15838|15840.6|15836.6|500
1626240570000|2021-07-14 05:29:30|15840.5|15836.5|15841.1|15837.1|15841.1|15837.1|15840.2|15836.2|750
1626240580000|2021-07-14 05:29:40|15841|15837|15840.2|15836.2|15841.5|15837.5|15840.2|15836.2|2950
1626240590000|2021-07-14 05:29:50|15839.9|15835.9|15839.5|15835.5|15839.9|15835.9|15839.5|15835.5|1100
1626240600000|2021-07-14 05:30:00|15839.6|15835.6|15840.4|15836.4|15840.4|15836.4|15839.6|15835.6|1250
1626240610000|2021-07-14 05:30:10|15840.2|15836.2|15839.3|15835.3|15840.3|15836.3|15839.3|15835.3|2000
1626240620000|2021-07-14 05:30:20|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.6|15835.6|0
1626240630000|2021-07-14 05:30:30|15839.5|15835.5|15841.9|15837.9|15841.9|15837.9|15839.5|15835.5|2600
1626240640000|2021-07-14 05:30:40|15841.5|15837.5|15839.9|15835.9|15841.5|15837.5|15839.9|15835.9|2550
1626240650000|2021-07-14 05:30:50|15840.2|15836.2|15838.9|15834.9|15840.5|15836.5|15838.9|15834.9|950
1626240660000|2021-07-14 05:31:00|15838.8|15834.8|15838.8|15834.8|15839.7|15835.7|15838.8|15834.8|2000
1626240670000|2021-07-14 05:31:10|15838.7|15834.7|15836.8|15832.8|15838.7|15834.7|15836.7|15832.7|2850
1626240680000|2021-07-14 05:31:20|15836.7|15832.7|15835.9|15831.9|15836.8|15832.8|15835.8|15831.8|2300
1626240690000|2021-07-14 05:31:30|15835.8|15831.8|15835.7|15831.7|15836.2|15832.2|15835.7|15831.7|1550
1626240700000|2021-07-14 05:31:40|15835.6|15831.6|15835.4|15831.4|15835.8|15831.8|15835.4|15831.4|1950
1626240710000|2021-07-14 05:31:50|15835.5|15831.5|15834.5|15830.5|15835.5|15831.5|15834.5|15830.5|2600
1626240720000|2021-07-14 05:32:00|15830.8|15826.8|15828.6|15824.6|15831.6|15827.6|15828.2|15824.2|21050
1626240730000|2021-07-14 05:32:10|15828.4|15824.4|15831|15827|15831.3|15827.3|15828.4|15824.4|3100
1626240740000|2021-07-14 05:32:20|15830.9|15826.9|15830.5|15826.5|15830.9|15826.9|15830.5|15826.5|1150
1626240750000|2021-07-14 05:32:30|15829.6|15825.6|15830.2|15826.2|15830.4|15826.4|15829.3|15825.3|3250
1626240760000|2021-07-14 05:32:40|15830.4|15826.4|15830.5|15826.5|15830.9|15826.9|15829.7|15825.7|1200
1626240770000|2021-07-14 05:32:50|15830.4|15826.4|15830.2|15826.2|15830.5|15826.5|15830.2|15826.2|300
1626240780000|2021-07-14 05:33:00|15830|15826|15829.8|15825.8|15830.3|15826.3|15829.6|15825.6|1200
1626240790000|2021-07-14 05:33:10|15829.3|15825.3|15829.2|15825.2|15829.3|15825.3|15829|15825|2000
1626240800000|2021-07-14 05:33:20|15829.3|15825.3|15831.4|15827.4|15831.4|15827.4|15829.3|15825.3|2000
1626240810000|2021-07-14 05:33:30|15831.5|15827.5|15832.2|15828.2|15832.2|15828.2|15831.5|15827.5|600
1626240820000|2021-07-14 05:33:40|15832.1|15828.1|15831.5|15827.5|15832.2|15828.2|15831.5|15827.5|550
1626240830000|2021-07-14 05:33:50|15831.6|15827.6|15832.3|15828.3|15832.6|15828.6|15831.6|15827.6|1200
1626240840000|2021-07-14 05:34:00|15832.1|15828.1|15831.4|15827.4|15832.4|15828.4|15831.4|15827.4|300
1626240850000|2021-07-14 05:34:10|15831.7|15827.7|15832.5|15828.5|15832.5|15828.5|15831.7|15827.7|250
1626240860000|2021-07-14 05:34:20|15832.6|15828.6|15832.6|15828.6|15832.6|15828.6|15832.3|15828.3|550
1626240870000|2021-07-14 05:34:30|15832.4|15828.4|15833.4|15829.4|15833.4|15829.4|15832.4|15828.4|1250
1626240880000|2021-07-14 05:34:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|250
1626240890000|2021-07-14 05:34:50|15833.8|15829.8|15835.3|15831.3|15835.7|15831.7|15833.8|15829.8|1900
1626240900000|2021-07-14 05:35:00|15834.9|15830.9|15835|15831|15835|15831|15834.9|15830.9|350
1626240910000|2021-07-14 05:35:10|15835.3|15831.3|15836.2|15832.2|15836.8|15832.8|15835.3|15831.3|750
1626240920000|2021-07-14 05:35:20|15836.4|15832.4|15837.3|15833.3|15837.5|15833.5|15836.4|15832.4|550
1626240930000|2021-07-14 05:35:30|15837.4|15833.4|15838.1|15834.1|15838.4|15834.4|15837.4|15833.4|700
1626240940000|2021-07-14 05:35:40|15838|15834|15839|15835|15839|15835|15838|15834|250
1626240950000|2021-07-14 05:35:50|15838.2|15834.2|15838.2|15834.2|15839.1|15835.1|15838.1|15834.1|850
1626240960000|2021-07-14 05:36:00|15838.1|15834.1|15839.2|15835.2|15839.5|15835.5|15838|15834|1350
1626240970000|2021-07-14 05:36:10|15839.5|15835.5|15839.5|15835.5|15839.6|15835.6|15839.4|15835.4|1100
1626240980000|2021-07-14 05:36:20|15840|15836|15839.7|15835.7|15840.5|15836.5|15839.3|15835.3|900
1626240990000|2021-07-14 05:36:30|15839.9|15835.9|15839.5|15835.5|15839.9|15835.9|15839.4|15835.4|600
1626241000000|2021-07-14 05:36:40|15839|15835|15839|15835|15839.3|15835.3|15838.9|15834.9|900
1626241010000|2021-07-14 05:36:50|15838.7|15834.7|15839.6|15835.6|15840.1|15836.1|15838.7|15834.7|950
1626241020000|2021-07-14 05:37:00|15839.3|15835.3|15839.5|15835.5|15840|15836|15839.3|15835.3|400
1626241030000|2021-07-14 05:37:10|15839.4|15835.4|15839.6|15835.6|15839.6|15835.6|15838.8|15834.8|700
1626241040000|2021-07-14 05:37:20|15839.9|15835.9|15839.5|15835.5|15841.1|15837.1|15839.5|15835.5|1950
1626241050000|2021-07-14 05:37:30|15839.1|15835.1|15839.5|15835.5|15839.7|15835.7|15839.1|15835.1|250
1626241060000|2021-07-14 05:37:40|15839.2|15835.2|15839|15835|15839.2|15835.2|15839|15835|50
1626241070000|2021-07-14 05:37:50|15839.2|15835.2|15840|15836|15840|15836|15839.2|15835.2|200
1626241080000|2021-07-14 05:38:00|15839.3|15835.3|15839.4|15835.4|15839.4|15835.4|15839.2|15835.2|750
1626241090000|2021-07-14 05:38:10|15839.3|15835.3|15840.4|15836.4|15840.4|15836.4|15839.3|15835.3|800
1626241100000|2021-07-14 05:38:20|15840.3|15836.3|15840.3|15836.3|15840.4|15836.4|15840.3|15836.3|300
1626241110000|2021-07-14 05:38:30|15840.4|15836.4|15840.5|15836.5|15840.5|15836.5|15840.4|15836.4|200
1626241120000|2021-07-14 05:38:40|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.1|15837.1|900
1626241130000|2021-07-14 05:38:50|15841.6|15837.6|15842.3|15838.3|15842.6|15838.6|15841.6|15837.6|700
1626241140000|2021-07-14 05:39:00|15842.6|15838.6|15844.8|15840.8|15844.8|15840.8|15842.6|15838.6|2100
1626241150000|2021-07-14 05:39:10|15843.9|15839.9|15847.3|15843.3|15847.3|15843.3|15843.9|15839.9|13900
1626241160000|2021-07-14 05:39:20|15845.7|15841.7|15847.6|15843.6|15847.6|15843.6|15845.7|15841.7|4150
1626241170000|2021-07-14 05:39:30|15847|15843|15848|15844|15848|15844|15846.2|15842.2|2800
1626241180000|2021-07-14 05:39:40|15847.8|15843.8|15847|15843|15847.8|15843.8|15846.8|15842.8|800
1626241190000|2021-07-14 05:39:50|15847.3|15843.3|15848.3|15844.3|15848.5|15844.5|15847.2|15843.2|1350
1626241200000|2021-07-14 05:40:00|15847.6|15843.6|15847.3|15843.3|15848.3|15844.3|15847.2|15843.2|1450
1626241210000|2021-07-14 05:40:10|15847.8|15843.8|15848.3|15844.3|15848.3|15844.3|15847.3|15843.3|1000
1626241220000|2021-07-14 05:40:20|15848.6|15844.6|15848.6|15844.6|15848.6|15844.6|15848|15844|1350
1626241230000|2021-07-14 05:40:30|15848.8|15844.8|15849.9|15845.9|15849.9|15845.9|15848.8|15844.8|9350
1626241240000|2021-07-14 05:40:40|15851.2|15847.2|15850.7|15846.7|15851.5|15847.5|15850.2|15846.2|10000
1626241250000|2021-07-14 05:40:50|15851.4|15847.4|15851.3|15847.3|15851.9|15847.9|15850.8|15846.8|1400
1626241260000|2021-07-14 05:41:00|15851.5|15847.5|15851|15847|15852.5|15848.5|15851|15847|750
1626241270000|2021-07-14 05:41:10|15852|15848|15851.2|15847.2|15852.1|15848.1|15850.8|15846.8|1300
1626241280000|2021-07-14 05:41:20|15851|15847|15851.5|15847.5|15852.3|15848.3|15851|15847|1400
1626241290000|2021-07-14 05:41:30|15851.3|15847.3|15853.6|15849.6|15853.6|15849.6|15851.3|15847.3|6100
1626241300000|2021-07-14 05:41:40|15853.7|15849.7|15852.5|15848.5|15853.7|15849.7|15852.5|15848.5|1850
1626241310000|2021-07-14 05:41:50|15852.3|15848.3|15850.5|15846.5|15852.3|15848.3|15850.5|15846.5|1950
1626241320000|2021-07-14 05:42:00|15850.6|15846.6|15848.8|15844.8|15850.6|15846.6|15848.8|15844.8|1900
1626241330000|2021-07-14 05:42:10|15848.7|15844.7|15847.6|15843.6|15848.7|15844.7|15847.3|15843.3|800
1626241340000|2021-07-14 05:42:20|15847.5|15843.5|15848.2|15844.2|15848.6|15844.6|15847.5|15843.5|650
1626241350000|2021-07-14 05:42:30|15848.6|15844.6|15848.9|15844.9|15849|15845|15848|15844|950
1626241360000|2021-07-14 05:42:40|15848.4|15844.4|15847.9|15843.9|15849|15845|15847.9|15843.9|350
1626241370000|2021-07-14 05:42:50|15848.4|15844.4|15848.3|15844.3|15848.4|15844.4|15847.5|15843.5|650
1626241380000|2021-07-14 05:43:00|15848.5|15844.5|15850.4|15846.4|15850.4|15846.4|15848.5|15844.5|10650
1626241390000|2021-07-14 05:43:10|15850.6|15846.6|15852|15848|15852.9|15848.9|15850.6|15846.6|7900
1626241400000|2021-07-14 05:43:20|15851.5|15847.5|15853.1|15849.1|15853.1|15849.1|15851.1|15847.1|5100
1626241410000|2021-07-14 05:43:30|15853|15849|15852|15848|15853.6|15849.6|15852|15848|2450
1626241420000|2021-07-14 05:43:40|15852.8|15848.8|15852.7|15848.7|15852.8|15848.8|15851.6|15847.6|800
1626241430000|2021-07-14 05:43:50|15852.6|15848.6|15853.1|15849.1|15853.2|15849.2|15852.6|15848.6|850
1626241440000|2021-07-14 05:44:00|15852.8|15848.8|15852.6|15848.6|15853|15849|15852.4|15848.4|1300
1626241450000|2021-07-14 05:44:10|15852.9|15848.9|15853.4|15849.4|15853.5|15849.5|15852.9|15848.9|1750
1626241460000|2021-07-14 05:44:20|15853.1|15849.1|15852.1|15848.1|15853.3|15849.3|15852.1|15848.1|3950
1626241470000|2021-07-14 05:44:30|15852.2|15848.2|15850.9|15846.9|15852.2|15848.2|15850.9|15846.9|11100
1626241480000|2021-07-14 05:44:40|15852.4|15848.4|15852.5|15848.5|15852.5|15848.5|15852.1|15848.1|1850
1626241490000|2021-07-14 05:44:50|15852.9|15848.9|15852.5|15848.5|15852.9|15848.9|15852.5|15848.5|3350
1626241500000|2021-07-14 05:45:00|15852.6|15848.6|15852.4|15848.4|15853|15849|15852.4|15848.4|1700
1626241510000|2021-07-14 05:45:10|15850.9|15846.9|15853.2|15849.2|15853.3|15849.3|15850.9|15846.9|4150
1626241520000|2021-07-14 05:45:20|15852.6|15848.6|15852.2|15848.2|15852.6|15848.6|15852.2|15848.2|2100
1626241530000|2021-07-14 05:45:30|15852.5|15848.5|15852.5|15848.5|15852.6|15848.6|15852.5|15848.5|5550
1626241540000|2021-07-14 05:45:40|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|750
1626241550000|2021-07-14 05:45:50|15852.1|15848.1|15852.3|15848.3|15852.5|15848.5|15851.2|15847.2|1650
1626241560000|2021-07-14 05:46:00|15852.2|15848.2|15852|15848|15852.2|15848.2|15852|15848|1650
1626241570000|2021-07-14 05:46:10|15851|15847|15852.4|15848.4|15852.4|15848.4|15851|15847|12150
1626241580000|2021-07-14 05:46:20|15852.3|15848.3|15851.8|15847.8|15852.3|15848.3|15851.8|15847.8|350
1626241590000|2021-07-14 05:46:30|15851.5|15847.5|15852.2|15848.2|15852.2|15848.2|15851.3|15847.3|850
1626241600000|2021-07-14 05:46:40|15852.5|15848.5|15852.5|15848.5|15852.5|15848.5|15852.1|15848.1|850
1626241610000|2021-07-14 05:46:50|||||||||200
1626241620000|2021-07-14 05:47:00|15852.3|15848.3|15851.3|15847.3|15852.3|15848.3|15851.3|15847.3|850
1626241630000|2021-07-14 05:47:10|15851.4|15847.4|15849.8|15845.8|15851.4|15847.4|15849.8|15845.8|850
1626241640000|2021-07-14 05:47:20|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|15849.6|15845.6|650
1626241650000|2021-07-14 05:47:30|15849.5|15845.5|15849.6|15845.6|15849.8|15845.8|15849.2|15845.2|1750
1626241660000|2021-07-14 05:47:40|15849.5|15845.5|15848.8|15844.8|15849.5|15845.5|15848.8|15844.8|2900
1626241670000|2021-07-14 05:47:50|||||||||400
1626241680000|2021-07-14 05:48:00|15848.7|15844.7|15849.6|15845.6|15849.6|15845.6|15848.7|15844.7|1800
1626241690000|2021-07-14 05:48:10|15849.9|15845.9|15849.4|15845.4|15849.9|15845.9|15849.4|15845.4|650
1626241700000|2021-07-14 05:48:20|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|400
1626241710000|2021-07-14 05:48:30|15850.3|15846.3|15849.5|15845.5|15851.5|15847.5|15849.5|15845.5|5700
1626241720000|2021-07-14 05:48:40|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|350
1626241730000|2021-07-14 05:48:50|15849|15845|15848.2|15844.2|15849|15845|15848.2|15844.2|900
1626241740000|2021-07-14 05:49:00|15847.9|15843.9|15846.8|15842.8|15847.9|15843.9|15846.8|15842.8|1000
1626241750000|2021-07-14 05:49:10|15846.6|15842.6|15847.5|15843.5|15847.5|15843.5|15846.4|15842.4|750
1626241760000|2021-07-14 05:49:20|15847.2|15843.2|15846.3|15842.3|15847.2|15843.2|15846.3|15842.3|600
1626241770000|2021-07-14 05:49:30|15846.1|15842.1|15846.6|15842.6|15846.6|15842.6|15846.1|15842.1|650
1626241780000|2021-07-14 05:49:40|15847|15843|15846.5|15842.5|15847.3|15843.3|15845.7|15841.7|2950
1626241790000|2021-07-14 05:49:50|15845.5|15841.5|15846.3|15842.3|15846.3|15842.3|15845.2|15841.2|3150
1626241800000|2021-07-14 05:50:00|15846.5|15842.5|15846.4|15842.4|15846.5|15842.5|15846.2|15842.2|450
1626241810000|2021-07-14 05:50:10|15847|15843|15846.4|15842.4|15847.2|15843.2|15846.4|15842.4|800
1626241820000|2021-07-14 05:50:20|15846.5|15842.5|15846.3|15842.3|15846.5|15842.5|15845.9|15841.9|550
1626241830000|2021-07-14 05:50:30|15846.5|15842.5|15846.5|15842.5|15846.7|15842.7|15846.5|15842.5|300
1626241840000|2021-07-14 05:50:40|15845.9|15841.9|15846|15842|15846.1|15842.1|15845.9|15841.9|550
1626241850000|2021-07-14 05:50:50|15846.2|15842.2|15846.7|15842.7|15846.7|15842.7|15846|15842|300
1626241860000|2021-07-14 05:51:00|15846.5|15842.5|15846.3|15842.3|15846.5|15842.5|15846.3|15842.3|700
1626241870000|2021-07-14 05:51:10|15846.5|15842.5|15846.5|15842.5|15846.6|15842.6|15846.5|15842.5|250
1626241880000|2021-07-14 05:51:20|||||||||500
1626241890000|2021-07-14 05:51:30|15846.4|15842.4|15846.7|15842.7|15846.7|15842.7|15846.4|15842.4|1150
1626241910000|2021-07-14 05:51:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|3200
1626241920000|2021-07-14 05:52:00|||||||||100
1626241930000|2021-07-14 05:52:10|||||||||750
1626241940000|2021-07-14 05:52:20|15846.7|15842.7|15846.3|15842.3|15846.7|15842.7|15846.3|15842.3|650
1626241950000|2021-07-14 05:52:30|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|850
1626241960000|2021-07-14 05:52:40|15845.6|15841.6|15846.2|15842.2|15846.2|15842.2|15845.6|15841.6|750
1626241970000|2021-07-14 05:52:50|15846.3|15842.3|15846.1|15842.1|15846.3|15842.3|15846|15842|1100
1626241980000|2021-07-14 05:53:00|15845.9|15841.9|15845.6|15841.6|15845.9|15841.9|15845.6|15841.6|1200
1626241990000|2021-07-14 05:53:10|15845|15841|15845|15841|15845|15841|15845|15841|2700
1626242000000|2021-07-14 05:53:20|15844.5|15840.5|15844.3|15840.3|15844.5|15840.5|15844.3|15840.3|550
1626242010000|2021-07-14 05:53:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|300
1626242020000|2021-07-14 05:53:40|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|2000
1626242030000|2021-07-14 05:53:50|15844.5|15840.5|15844.3|15840.3|15844.5|15840.5|15844.3|15840.3|1100
1626242040000|2021-07-14 05:54:00|15844.9|15840.9|15844.2|15840.2|15844.9|15840.9|15844.2|15840.2|1200
1626242050000|2021-07-14 05:54:10|15843.3|15839.3|15843.9|15839.9|15843.9|15839.9|15843.3|15839.3|3050
1626242060000|2021-07-14 05:54:20|15844.2|15840.2|15844.4|15840.4|15844.8|15840.8|15844.2|15840.2|5250
1626242070000|2021-07-14 05:54:30|15844.2|15840.2|15844.3|15840.3|15844.3|15840.3|15844.1|15840.1|350
1626242080000|2021-07-14 05:54:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.6|15840.6|350
1626242090000|2021-07-14 05:54:50|15844.6|15840.6|15844.1|15840.1|15844.6|15840.6|15844|15840|1600
1626242100000|2021-07-14 05:55:00|15844.8|15840.8|15844.7|15840.7|15844.8|15840.8|15844.7|15840.7|650
1626242110000|2021-07-14 05:55:10|15844.8|15840.8|15844|15840|15844.8|15840.8|15844|15840|3950
1626242120000|2021-07-14 05:55:20|15844.3|15840.3|15844.7|15840.7|15844.7|15840.7|15844.3|15840.3|150
1626242130000|2021-07-14 05:55:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.7|15840.7|300
1626242140000|2021-07-14 05:55:40|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1700
1626242150000|2021-07-14 05:55:50|15845.5|15841.5|15845.4|15841.4|15845.5|15841.5|15845.4|15841.4|600
1626242160000|2021-07-14 05:56:00|15845.3|15841.3|15845.6|15841.6|15845.6|15841.6|15845.3|15841.3|50
1626242170000|2021-07-14 05:56:10|||||||||350
1626242180000|2021-07-14 05:56:20|15845.7|15841.7|15845.6|15841.6|15845.7|15841.7|15845.6|15841.6|650
1626242190000|2021-07-14 05:56:30|15845.7|15841.7|15847|15843|15847|15843|15845.6|15841.6|2250
1626242200000|2021-07-14 05:56:40|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1000
1626242210000|2021-07-14 05:56:50|15846.8|15842.8|15845.6|15841.6|15846.8|15842.8|15845.4|15841.4|350
1626242220000|2021-07-14 05:57:00|15845.7|15841.7|15845.5|15841.5|15845.7|15841.7|15844.8|15840.8|450
1626242230000|2021-07-14 05:57:10|15846.6|15842.6|15846.8|15842.8|15846.8|15842.8|15846.5|15842.5|250
1626242240000|2021-07-14 05:57:20|15846.5|15842.5|15846.5|15842.5|15846.7|15842.7|15846.5|15842.5|350
1626242250000|2021-07-14 05:57:30|15846|15842|15845.5|15841.5|15846.5|15842.5|15845.5|15841.5|1250
1626242260000|2021-07-14 05:57:40|15846|15842|15846|15842|15846|15842|15846|15842|250
1626242270000|2021-07-14 05:57:50|15845.9|15841.9|15846.3|15842.3|15846.3|15842.3|15845.7|15841.7|800
1626242280000|2021-07-14 05:58:00|15846|15842|15845.2|15841.2|15846|15842|15845.2|15841.2|400
1626242290000|2021-07-14 05:58:10|15846.2|15842.2|15846.4|15842.4|15846.4|15842.4|15846.2|15842.2|50
1626242300000|2021-07-14 05:58:20|15845.9|15841.9|15846.9|15842.9|15846.9|15842.9|15845.9|15841.9|100
1626242310000|2021-07-14 05:58:30|15846|15842|15845.5|15841.5|15846|15842|15845.5|15841.5|150
1626242320000|2021-07-14 05:58:40|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|300
1626242330000|2021-07-14 05:58:50|15845.5|15841.5|15844.5|15840.5|15845.5|15841.5|15844.5|15840.5|1100
1626242340000|2021-07-14 05:59:00|15844.6|15840.6|15844.7|15840.7|15844.7|15840.7|15844.3|15840.3|1550
1626242350000|2021-07-14 05:59:10|15845.1|15841.1|15846|15842|15846|15842|15844.3|15840.3|2900
1626242360000|2021-07-14 05:59:20|15845|15841|15845|15841|15845.5|15841.5|15844.5|15840.5|3650
1626242370000|2021-07-14 05:59:30|15844.5|15840.5|15844.6|15840.6|15844.6|15840.6|15844.4|15840.4|200
1626242380000|2021-07-14 05:59:40|15844.5|15840.5|15845.4|15841.4|15845.4|15841.4|15844.5|15840.5|400
1626242390000|2021-07-14 05:59:50|15845.9|15841.9|15845.7|15841.7|15845.9|15841.9|15845.7|15841.7|1450
1626242400000|2021-07-14 06:00:00|15846|15842|15847.3|15843.3|15847.3|15843.3|15844.7|15840.7|1050
1626242410000|2021-07-14 06:00:10|15847.5|15843.5|15845.7|15841.7|15847.5|15843.5|15845.6|15841.6|850
1626242420000|2021-07-14 06:00:20|15845.8|15841.8|15844.1|15840.1|15845.8|15841.8|15844.1|15840.1|800
1626242430000|2021-07-14 06:00:30|15844|15840|15842.6|15838.6|15844|15840|15842.5|15838.5|700
1626242440000|2021-07-14 06:00:40|15842.5|15838.5|15840.5|15836.5|15842.5|15838.5|15840.5|15836.5|2550
1626242450000|2021-07-14 06:00:50|15840.6|15836.6|15841|15837|15841.1|15837.1|15840.5|15836.5|850
1626242460000|2021-07-14 06:01:00|15841.2|15837.2|15840.6|15836.6|15841.9|15837.9|15840.6|15836.6|450
1626242470000|2021-07-14 06:01:10|15840.2|15836.2|15840.5|15836.5|15840.5|15836.5|15840.2|15836.2|1700
1626242480000|2021-07-14 06:01:20|15840.1|15836.1|15839.3|15835.3|15840.1|15836.1|15839.3|15835.3|1250
1626242490000|2021-07-14 06:01:30|15840.5|15836.5|15841|15837|15841|15837|15840.3|15836.3|2950
1626242500000|2021-07-14 06:01:40|15840.7|15836.7|15839.8|15835.8|15840.7|15836.7|15839.3|15835.3|700
1626242510000|2021-07-14 06:01:50|15840.5|15836.5|15840.5|15836.5|15840.5|15836.5|15840.4|15836.4|500
1626242520000|2021-07-14 06:02:00|15840.4|15836.4|15840.4|15836.4|15840.5|15836.5|15840.4|15836.4|200
1626242530000|2021-07-14 06:02:10|15840|15836|15840.5|15836.5|15840.5|15836.5|15839.5|15835.5|550
1626242540000|2021-07-14 06:02:20|15840.1|15836.1|15839.5|15835.5|15840.1|15836.1|15839.3|15835.3|450
1626242550000|2021-07-14 06:02:30|15840|15836|15839.5|15835.5|15840|15836|15839.5|15835.5|550
1626242560000|2021-07-14 06:02:40|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15838.3|15834.3|650
1626242570000|2021-07-14 06:02:50|15838.4|15834.4|15838.6|15834.6|15838.6|15834.6|15838.3|15834.3|600
1626242580000|2021-07-14 06:03:00|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15838.3|15834.3|650
1626242590000|2021-07-14 06:03:10|15838.2|15834.2|15837.2|15833.2|15838.3|15834.3|15837|15833|3650
1626242600000|2021-07-14 06:03:20|15837.3|15833.3|15836.7|15832.7|15837.3|15833.3|15836.4|15832.4|550
1626242610000|2021-07-14 06:03:30|15837.5|15833.5|15838.3|15834.3|15838.3|15834.3|15837.5|15833.5|950
1626242620000|2021-07-14 06:03:40|15838.4|15834.4|15838.6|15834.6|15838.6|15834.6|15838.4|15834.4|2200
1626242630000|2021-07-14 06:03:50|15838.9|15834.9|15839.6|15835.6|15839.6|15835.6|15838.9|15834.9|1350
1626242640000|2021-07-14 06:04:00|15839.8|15835.8|15839.7|15835.7|15839.8|15835.8|15839.6|15835.6|1050
1626242650000|2021-07-14 06:04:10|15839.9|15835.9|15839.8|15835.8|15839.9|15835.9|15839.8|15835.8|2150
1626242660000|2021-07-14 06:04:20|15839.9|15835.9|15843.1|15839.1|15843.1|15839.1|15839.9|15835.9|3350
1626242670000|2021-07-14 06:04:30|15842.8|15838.8|15843.2|15839.2|15843.2|15839.2|15842.8|15838.8|250
1626242680000|2021-07-14 06:04:40|15843.1|15839.1|15845.5|15841.5|15845.5|15841.5|15843.1|15839.1|550
1626242690000|2021-07-14 06:04:50|15846|15842|15846.3|15842.3|15846.4|15842.4|15846|15842|1100
1626242700000|2021-07-14 06:05:00|15846.5|15842.5|15847.9|15843.9|15847.9|15843.9|15846.5|15842.5|1800
1626242710000|2021-07-14 06:05:10|15848.1|15844.1|15847.9|15843.9|15848.3|15844.3|15847.9|15843.9|500
1626242720000|2021-07-14 06:05:20|15847.5|15843.5|15846.8|15842.8|15847.5|15843.5|15846.8|15842.8|2300
1626242730000|2021-07-14 06:05:30|15847.2|15843.2|15847.1|15843.1|15847.2|15843.2|15846.8|15842.8|850
1626242740000|2021-07-14 06:05:40|15847.2|15843.2|15846.8|15842.8|15847.7|15843.7|15846.8|15842.8|1700
1626242750000|2021-07-14 06:05:50|15845.6|15841.6|15845.9|15841.9|15845.9|15841.9|15845.6|15841.6|400
1626242760000|2021-07-14 06:06:00|15845.7|15841.7|15845.3|15841.3|15845.7|15841.7|15845.2|15841.2|350
1626242770000|2021-07-14 06:06:10|||||||||400
1626242780000|2021-07-14 06:06:20|15845.8|15841.8|15846.7|15842.7|15847.2|15843.2|15845.8|15841.8|250
1626242790000|2021-07-14 06:06:30|15847.5|15843.5|15848.8|15844.8|15848.9|15844.9|15847.5|15843.5|4750
1626242800000|2021-07-14 06:06:40|15848.7|15844.7|15847.3|15843.3|15848.7|15844.7|15846.6|15842.6|2250
1626242810000|2021-07-14 06:06:50|15847.1|15843.1|15845.5|15841.5|15847.1|15843.1|15845.5|15841.5|550
1626242820000|2021-07-14 06:07:00|15845.8|15841.8|15845|15841|15846.3|15842.3|15845|15841|1650
1626242830000|2021-07-14 06:07:10|15844.4|15840.4|15844.4|15840.4|15844.5|15840.5|15844.3|15840.3|250
1626242840000|2021-07-14 06:07:20|15844.3|15840.3|15842.4|15838.4|15844.3|15840.3|15842.4|15838.4|2100
1626242850000|2021-07-14 06:07:30|15842.3|15838.3|15842.3|15838.3|15842.5|15838.5|15842.3|15838.3|450
1626242860000|2021-07-14 06:07:40|15842.2|15838.2|15840.3|15836.3|15842.3|15838.3|15840.3|15836.3|2400
1626242870000|2021-07-14 06:07:50|15840.6|15836.6|15840.5|15836.5|15840.8|15836.8|15840.5|15836.5|300
1626242880000|2021-07-14 06:08:00|15840.8|15836.8|15840.5|15836.5|15840.8|15836.8|15840.5|15836.5|850
1626242890000|2021-07-14 06:08:10|15840.8|15836.8|15840.3|15836.3|15841.2|15837.2|15840.3|15836.3|1350
1626242900000|2021-07-14 06:08:20|15841.1|15837.1|15841.5|15837.5|15841.5|15837.5|15841|15837|550
1626242910000|2021-07-14 06:08:30|15841|15837|15840.5|15836.5|15841|15837|15840.5|15836.5|300
1626242920000|2021-07-14 06:08:40|15840.4|15836.4|15840.7|15836.7|15840.8|15836.8|15840.4|15836.4|500
1626242930000|2021-07-14 06:08:50|15841|15837|15841.5|15837.5|15841.7|15837.7|15841|15837|650
1626242940000|2021-07-14 06:09:00|15841.1|15837.1|15843.3|15839.3|15843.3|15839.3|15841.1|15837.1|500
1626242950000|2021-07-14 06:09:10|15842.3|15838.3|15842.2|15838.2|15842.6|15838.6|15841.3|15837.3|1300
1626242960000|2021-07-14 06:09:20|15842.4|15838.4|15842.8|15838.8|15844.1|15840.1|15842.1|15838.1|5550
1626242970000|2021-07-14 06:09:30|15842.7|15838.7|15842.5|15838.5|15842.7|15838.7|15841.3|15837.3|3850
1626242980000|2021-07-14 06:09:40|15842.2|15838.2|15841.5|15837.5|15842.2|15838.2|15841.5|15837.5|100
1626242990000|2021-07-14 06:09:50|15841.1|15837.1|15841.9|15837.9|15842|15838|15840.9|15836.9|1150
1626243000000|2021-07-14 06:10:00|15842.5|15838.5|15841.8|15837.8|15842.5|15838.5|15841.5|15837.5|800
1626243010000|2021-07-14 06:10:10|15842.9|15838.9|15843.3|15839.3|15843.3|15839.3|15841.8|15837.8|300
1626243020000|2021-07-14 06:10:20|15841.4|15837.4|15842.5|15838.5|15842.7|15838.7|15841.3|15837.3|600
1626243030000|2021-07-14 06:10:30|15842.7|15838.7|15842.8|15838.8|15843|15839|15842.7|15838.7|100
1626243040000|2021-07-14 06:10:40|15842.4|15838.4|15842.3|15838.3|15843.7|15839.7|15842.3|15838.3|650
1626243050000|2021-07-14 06:10:50|15842.4|15838.4|15843.2|15839.2|15843.2|15839.2|15842.4|15838.4|150
1626243060000|2021-07-14 06:11:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|250
1626243070000|2021-07-14 06:11:10|||||||||50
1626243080000|2021-07-14 06:11:20|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|15843.1|15839.1|150
1626243090000|2021-07-14 06:11:30|15842.6|15838.6|15842.1|15838.1|15843.3|15839.3|15842.1|15838.1|700
1626243100000|2021-07-14 06:11:40|15842.3|15838.3|15841.6|15837.6|15842.8|15838.8|15841.6|15837.6|1400
1626243110000|2021-07-14 06:11:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|650
1626243120000|2021-07-14 06:12:00|15841.1|15837.1|15841|15837|15841.1|15837.1|15840.8|15836.8|200
1626243130000|2021-07-14 06:12:10|15841.1|15837.1|15841.1|15837.1|15841.1|15837.1|15840.7|15836.7|900
1626243140000|2021-07-14 06:12:20|15841.4|15837.4|15841.5|15837.5|15841.5|15837.5|15841.4|15837.4|400
1626243150000|2021-07-14 06:12:30|15841.4|15837.4|15840.3|15836.3|15841.4|15837.4|15840.3|15836.3|850
1626243160000|2021-07-14 06:12:40|15840.5|15836.5|15840.5|15836.5|15840.5|15836.5|15840.2|15836.2|1100
1626243170000|2021-07-14 06:12:50|15840.6|15836.6|15840.3|15836.3|15840.6|15836.6|15840.2|15836.2|1850
1626243180000|2021-07-14 06:13:00|15840.2|15836.2|15840.5|15836.5|15840.5|15836.5|15840.2|15836.2|400
1626243190000|2021-07-14 06:13:10|15840.8|15836.8|15841.8|15837.8|15841.8|15837.8|15840.8|15836.8|1200
1626243200000|2021-07-14 06:13:20|15842|15838|15842.6|15838.6|15842.6|15838.6|15842|15838|650
1626243210000|2021-07-14 06:13:30|15842.7|15838.7|15842.9|15838.9|15842.9|15838.9|15842.6|15838.6|250
1626243220000|2021-07-14 06:13:40|15843|15839|15843|15839|15843|15839|15843|15839|400
1626243230000|2021-07-14 06:13:50|15841.6|15837.6|15841.7|15837.7|15841.7|15837.7|15841.6|15837.6|500
1626243240000|2021-07-14 06:14:00|15841.6|15837.6|15840.6|15836.6|15841.7|15837.7|15840.6|15836.6|550
1626243250000|2021-07-14 06:14:10|15840.7|15836.7|15840.3|15836.3|15840.9|15836.9|15840.3|15836.3|550
1626243260000|2021-07-14 06:14:20|15840.6|15836.6|15840.8|15836.8|15840.8|15836.8|15840.1|15836.1|300
1626243270000|2021-07-14 06:14:30|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|450
1626243280000|2021-07-14 06:14:40|15840.6|15836.6|15840.3|15836.3|15840.8|15836.8|15840.3|15836.3|550
1626243290000|2021-07-14 06:14:50|15840.6|15836.6|15841.1|15837.1|15841.1|15837.1|15840.6|15836.6|150
1626243300000|2021-07-14 06:15:00|15841.5|15837.5|15841.4|15837.4|15841.6|15837.6|15841.4|15837.4|1200
1626243310000|2021-07-14 06:15:10|15841.2|15837.2|15840.4|15836.4|15841.2|15837.2|15840.1|15836.1|1450
1626243320000|2021-07-14 06:15:20|15840.3|15836.3|15840.2|15836.2|15840.3|15836.3|15840|15836|200
1626243330000|2021-07-14 06:15:30|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|500
1626243340000|2021-07-14 06:15:40|15841.1|15837.1|15841.6|15837.6|15841.6|15837.6|15841.1|15837.1|700
1626243350000|2021-07-14 06:15:50|15841.5|15837.5|15841.6|15837.6|15841.6|15837.6|15841.5|15837.5|850
1626243360000|2021-07-14 06:16:00|15841|15837|15841.5|15837.5|15841.5|15837.5|15840.7|15836.7|700
1626243370000|2021-07-14 06:16:10|15841.1|15837.1|15841.6|15837.6|15841.7|15837.7|15841.1|15837.1|1800
1626243380000|2021-07-14 06:16:20|15841.8|15837.8|15841.9|15837.9|15842|15838|15841.8|15837.8|950
1626243390000|2021-07-14 06:16:30|15842|15838|15843|15839|15843.4|15839.4|15842|15838|4500
1626243400000|2021-07-14 06:16:40|15843.3|15839.3|15844.2|15840.2|15844.2|15840.2|15843.3|15839.3|550
1626243410000|2021-07-14 06:16:50|15844.3|15840.3|15844.8|15840.8|15844.8|15840.8|15844.3|15840.3|500
1626243420000|2021-07-14 06:17:00|15844.7|15840.7|15844.6|15840.6|15844.7|15840.7|15844.6|15840.6|250
1626243430000|2021-07-14 06:17:10|15844.4|15840.4|15844.7|15840.7|15844.7|15840.7|15844.4|15840.4|200
1626243440000|2021-07-14 06:17:20|15844.4|15840.4|15844.1|15840.1|15844.4|15840.4|15843.9|15839.9|400
1626243450000|2021-07-14 06:17:30|15843.7|15839.7|15844.3|15840.3|15844.3|15840.3|15843.7|15839.7|100
1626243460000|2021-07-14 06:17:40|15844.4|15840.4|15844.1|15840.1|15844.4|15840.4|15844|15840|200
1626243470000|2021-07-14 06:17:50|15844|15840|15845|15841|15845|15841|15844|15840|1650
1626243480000|2021-07-14 06:18:00|15845.7|15841.7|15845.7|15841.7|15845.8|15841.8|15845.7|15841.7|2150
1626243490000|2021-07-14 06:18:10|15845.8|15841.8|15845.3|15841.3|15845.8|15841.8|15845.3|15841.3|600
1626243500000|2021-07-14 06:18:20|15845.2|15841.2|15844.3|15840.3|15845.2|15841.2|15844.3|15840.3|1100
1626243510000|2021-07-14 06:18:30|15843.9|15839.9|15845.7|15841.7|15845.7|15841.7|15843.9|15839.9|600
1626243520000|2021-07-14 06:18:40|15845.9|15841.9|15846.6|15842.6|15846.6|15842.6|15845.9|15841.9|300
1626243530000|2021-07-14 06:18:50|15846.8|15842.8|15847.4|15843.4|15847.5|15843.5|15846.4|15842.4|300
1626243540000|2021-07-14 06:19:00|15847.8|15843.8|15846.4|15842.4|15847.8|15843.8|15846.2|15842.2|650
1626243550000|2021-07-14 06:19:10|15846.5|15842.5|15846.5|15842.5|15846.5|15842.5|15846.2|15842.2|2050
1626243560000|2021-07-14 06:19:20|15846.6|15842.6|15846|15842|15846.7|15842.7|15845.9|15841.9|200
1626243570000|2021-07-14 06:19:30|15846.1|15842.1|15845.9|15841.9|15846.1|15842.1|15845.9|15841.9|250
1626243580000|2021-07-14 06:19:40|15845.4|15841.4|15846.4|15842.4|15846.5|15842.5|15845.4|15841.4|1850
1626243590000|2021-07-14 06:19:50|15846.8|15842.8|15847.2|15843.2|15847.2|15843.2|15846.1|15842.1|550
1626243600000|2021-07-14 06:20:00|15847.3|15843.3|15847.4|15843.4|15847.6|15843.6|15847.3|15843.3|150
1626243610000|2021-07-14 06:20:10|15847.6|15843.6|15846.5|15842.5|15847.6|15843.6|15846.5|15842.5|150
1626243620000|2021-07-14 06:20:20|15846.9|15842.9|15847.3|15843.3|15847.3|15843.3|15846.5|15842.5|550
1626243630000|2021-07-14 06:20:30|15847.6|15843.6|15849|15845|15849|15845|15847.6|15843.6|2150
1626243640000|2021-07-14 06:20:40|15848.8|15844.8|15848.2|15844.2|15848.8|15844.8|15847.7|15843.7|1400
1626243650000|2021-07-14 06:20:50|15848.1|15844.1|15848|15844|15848.8|15844.8|15847.6|15843.6|1350
1626243660000|2021-07-14 06:21:00|15848.2|15844.2|15847.8|15843.8|15848.7|15844.7|15847.6|15843.6|350
1626243670000|2021-07-14 06:21:10|15847.9|15843.9|15848.2|15844.2|15848.4|15844.4|15847.9|15843.9|250
1626243680000|2021-07-14 06:21:20|15847.9|15843.9|15846.3|15842.3|15847.9|15843.9|15845.8|15841.8|3000
1626243690000|2021-07-14 06:21:30|15846.5|15842.5|15846.3|15842.3|15846.7|15842.7|15846.3|15842.3|450
1626243700000|2021-07-14 06:21:40|15846.5|15842.5|15845.1|15841.1|15846.5|15842.5|15845.1|15841.1|250
1626243710000|2021-07-14 06:21:50|15844.1|15840.1|15842.9|15838.9|15844.1|15840.1|15842.9|15838.9|3950
1626243720000|2021-07-14 06:22:00|15842.4|15838.4|15841.8|15837.8|15842.6|15838.6|15841.8|15837.8|850
1626243730000|2021-07-14 06:22:10|15842|15838|15843.6|15839.6|15843.6|15839.6|15842|15838|950
1626243740000|2021-07-14 06:22:20|15842.8|15838.8|15842.5|15838.5|15843.1|15839.1|15842.4|15838.4|550
1626243750000|2021-07-14 06:22:30|15842.6|15838.6|15843.5|15839.5|15843.5|15839.5|15842.6|15838.6|1050
1626243760000|2021-07-14 06:22:40|15843.4|15839.4|15843.7|15839.7|15844.2|15840.2|15843.4|15839.4|150
1626243770000|2021-07-14 06:22:50|15843.4|15839.4|15843.6|15839.6|15843.7|15839.7|15843.1|15839.1|150
1626243780000|2021-07-14 06:23:00|15843.7|15839.7|15845.6|15841.6|15845.6|15841.6|15843.7|15839.7|250
1626243790000|2021-07-14 06:23:10|15845.2|15841.2|15844.7|15840.7|15845.2|15841.2|15844.6|15840.6|350
1626243800000|2021-07-14 06:23:20|15844.8|15840.8|15845|15841|15845|15841|15844|15840|700
1626243810000|2021-07-14 06:23:30|15845.4|15841.4|15845.2|15841.2|15845.6|15841.6|15845.2|15841.2|300
1626243820000|2021-07-14 06:23:40|15845.6|15841.6|15845.3|15841.3|15845.6|15841.6|15845.2|15841.2|350
1626243830000|2021-07-14 06:23:50|15844.9|15840.9|15845.6|15841.6|15845.6|15841.6|15844.8|15840.8|100
1626243840000|2021-07-14 06:24:00|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|850
1626243850000|2021-07-14 06:24:10|15846|15842|15845.9|15841.9|15846.3|15842.3|15845.8|15841.8|650
1626243860000|2021-07-14 06:24:20|15845.7|15841.7|15844.9|15840.9|15845.7|15841.7|15844.9|15840.9|150
1626243870000|2021-07-14 06:24:30|15844.5|15840.5|15843.9|15839.9|15844.5|15840.5|15843.8|15839.8|50
1626243880000|2021-07-14 06:24:40|15844|15840|15844.4|15840.4|15844.4|15840.4|15843.8|15839.8|1050
1626243890000|2021-07-14 06:24:50|||||||||300
1626243900000|2021-07-14 06:25:00|15844.3|15840.3|15843.9|15839.9|15844.3|15840.3|15843.9|15839.9|300
1626243910000|2021-07-14 06:25:10|15843.8|15839.8|15844.4|15840.4|15844.4|15840.4|15843.8|15839.8|250
1626243920000|2021-07-14 06:25:20|15844.3|15840.3|15845.4|15841.4|15845.4|15841.4|15844.3|15840.3|2050
1626243930000|2021-07-14 06:25:30|15844.9|15840.9|15844.8|15840.8|15845.3|15841.3|15844.7|15840.7|500
1626243940000|2021-07-14 06:25:40|15844.5|15840.5|15845.5|15841.5|15846.1|15842.1|15844.5|15840.5|900
1626243950000|2021-07-14 06:25:50|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|100
1626243960000|2021-07-14 06:26:00|15845.7|15841.7|15845.9|15841.9|15845.9|15841.9|15845.7|15841.7|550
1626243970000|2021-07-14 06:26:10|15845.8|15841.8|15845.1|15841.1|15845.8|15841.8|15844|15840|3700
1626243980000|2021-07-14 06:26:20|15845.2|15841.2|15845|15841|15845.2|15841.2|15845|15841|100
1626243990000|2021-07-14 06:26:30|15844.3|15840.3|15845.3|15841.3|15845.3|15841.3|15844.1|15840.1|450
1626244000000|2021-07-14 06:26:40|15845.4|15841.4|15845.9|15841.9|15845.9|15841.9|15845.4|15841.4|250
1626244010000|2021-07-14 06:26:50|15846|15842|15845.4|15841.4|15846|15842|15845.4|15841.4|150
1626244020000|2021-07-14 06:27:00|15844.6|15840.6|15844.3|15840.3|15844.6|15840.6|15843.9|15839.9|650
1626244030000|2021-07-14 06:27:10|15844.4|15840.4|15845.2|15841.2|15845.2|15841.2|15844.4|15840.4|250
1626244040000|2021-07-14 06:27:20|15845|15841|15844.9|15840.9|15845.2|15841.2|15844.9|15840.9|200
1626244050000|2021-07-14 06:27:30|15845.1|15841.1|15845.2|15841.2|15845.3|15841.3|15845|15841|100
1626244060000|2021-07-14 06:27:40|15845.3|15841.3|15845.9|15841.9|15845.9|15841.9|15845.3|15841.3|1100
1626244070000|2021-07-14 06:27:50|15846.1|15842.1|15846.7|15842.7|15846.7|15842.7|15846.1|15842.1|450
1626244080000|2021-07-14 06:28:00|15846|15842|15846|15842|15846.6|15842.6|15845.7|15841.7|1050
1626244090000|2021-07-14 06:28:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|150
1626244100000|2021-07-14 06:28:20|15845.7|15841.7|15845.8|15841.8|15845.8|15841.8|15845.7|15841.7|250
1626244110000|2021-07-14 06:28:30|15846.3|15842.3|15846.4|15842.4|15846.4|15842.4|15846.3|15842.3|1400
1626244120000|2021-07-14 06:28:40|15846.6|15842.6|15846.4|15842.4|15847.1|15843.1|15846.3|15842.3|1150
1626244130000|2021-07-14 06:28:50|15847.2|15843.2|15847.3|15843.3|15847.4|15843.4|15847.1|15843.1|200
1626244140000|2021-07-14 06:29:00|15847.1|15843.1|15847.2|15843.2|15847.8|15843.8|15846.4|15842.4|500
1626244150000|2021-07-14 06:29:10|15847.4|15843.4|15847.7|15843.7|15847.7|15843.7|15846.5|15842.5|750
1626244160000|2021-07-14 06:29:20|15848.1|15844.1|15848.5|15844.5|15848.5|15844.5|15847.8|15843.8|750
1626244170000|2021-07-14 06:29:30|15848.3|15844.3|15849.6|15845.6|15849.7|15845.7|15848.3|15844.3|1250
1626244180000|2021-07-14 06:29:40|15849.7|15845.7|15849.2|15845.2|15849.7|15845.7|15848.8|15844.8|1050
1626244190000|2021-07-14 06:29:50|15849|15845|15849|15845|15849.2|15845.2|15849|15845|1950
1626244200000|2021-07-14 06:30:00|15848.8|15844.8|15849.1|15845.1|15849.8|15845.8|15848.8|15844.8|1500
1626244210000|2021-07-14 06:30:10|15849.5|15845.5|15849.6|15845.6|15849.6|15845.6|15849.4|15845.4|1500
1626244220000|2021-07-14 06:30:20|||||||||1750
1626244230000|2021-07-14 06:30:30|15849.8|15845.8|15849.6|15845.6|15850.4|15846.4|15849.5|15845.5|4800
1626244240000|2021-07-14 06:30:40|15850.8|15846.8|15850.7|15846.7|15850.9|15846.9|15850.7|15846.7|1900
1626244250000|2021-07-14 06:30:50|15851|15847|15851.5|15847.5|15851.5|15847.5|15851|15847|4350
1626244260000|2021-07-14 06:31:00|15851|15847|15850.7|15846.7|15851|15847|15850.7|15846.7|1050
1626244270000|2021-07-14 06:31:10|15850.8|15846.8|15851|15847|15851.5|15847.5|15850.6|15846.6|700
1626244280000|2021-07-14 06:31:20|15851.2|15847.2|15852.1|15848.1|15852.1|15848.1|15851.1|15847.1|850
1626244290000|2021-07-14 06:31:30|15851.9|15847.9|15851.8|15847.8|15852.3|15848.3|15851.8|15847.8|750
1626244300000|2021-07-14 06:31:40|15851.1|15847.1|15851.2|15847.2|15852|15848|15851.1|15847.1|1100
1626244310000|2021-07-14 06:31:50|15851.9|15847.9|15852.2|15848.2|15852.2|15848.2|15851.9|15847.9|600
1626244320000|2021-07-14 06:32:00|15851.9|15847.9|15851.6|15847.6|15851.9|15847.9|15851.4|15847.4|1050
1626244330000|2021-07-14 06:32:10|15851.4|15847.4|15851.7|15847.7|15852.1|15848.1|15851.4|15847.4|1650
1626244340000|2021-07-14 06:32:20|15851.5|15847.5|15852.1|15848.1|15852.8|15848.8|15851.5|15847.5|2200
1626244350000|2021-07-14 06:32:30|15852.3|15848.3|15852.2|15848.2|15852.5|15848.5|15852.1|15848.1|650
1626244360000|2021-07-14 06:32:40|15852.3|15848.3|15850.5|15846.5|15852.3|15848.3|15850.5|15846.5|1150
1626244370000|2021-07-14 06:32:50|15850.4|15846.4|15849.1|15845.1|15850.4|15846.4|15849.1|15845.1|800
1626244380000|2021-07-14 06:33:00|15849.4|15845.4|15848.3|15844.3|15849.4|15845.4|15848.1|15844.1|1850
1626244390000|2021-07-14 06:33:10|15847.8|15843.8|15848.7|15844.7|15849.1|15845.1|15847.1|15843.1|1900
1626244400000|2021-07-14 06:33:20|15849.2|15845.2|15848.5|15844.5|15850.2|15846.2|15848.5|15844.5|1250
1626244410000|2021-07-14 06:33:30|15849.4|15845.4|15847.2|15843.2|15849.5|15845.5|15847.2|15843.2|5150
1626244420000|2021-07-14 06:33:40|15847.5|15843.5|15847.1|15843.1|15847.6|15843.6|15847|15843|3250
1626244430000|2021-07-14 06:33:50|15847|15843|15846.6|15842.6|15847|15843|15846.6|15842.6|100
1626244440000|2021-07-14 06:34:00|15846.7|15842.7|15846.6|15842.6|15847.3|15843.3|15846.6|15842.6|1100
1626244450000|2021-07-14 06:34:10|15846.4|15842.4|15845.5|15841.5|15846.4|15842.4|15845.5|15841.5|650
1626244460000|2021-07-14 06:34:20|15845.4|15841.4|15844.5|15840.5|15845.4|15841.4|15844.5|15840.5|800
1626244470000|2021-07-14 06:34:30|15844.7|15840.7|15843.1|15839.1|15844.7|15840.7|15843.1|15839.1|4100
1626244480000|2021-07-14 06:34:40|15843.4|15839.4|15843.9|15839.9|15843.9|15839.9|15842.9|15838.9|2350
1626244490000|2021-07-14 06:34:50|15843.8|15839.8|15843|15839|15843.9|15839.9|15843|15839|1750
1626244500000|2021-07-14 06:35:00|15843.1|15839.1|15842|15838|15843.3|15839.3|15841.9|15837.9|1550
1626244510000|2021-07-14 06:35:10|15841.9|15837.9|15843.1|15839.1|15843.2|15839.2|15841.9|15837.9|1500
1626244520000|2021-07-14 06:35:20|15842.9|15838.9|15842.8|15838.8|15843.1|15839.1|15842|15838|700
1626244530000|2021-07-14 06:35:30|15842.7|15838.7|15843|15839|15843.2|15839.2|15842.4|15838.4|400
1626244540000|2021-07-14 06:35:40|15843.2|15839.2|15843.6|15839.6|15843.6|15839.6|15843.2|15839.2|150
1626244550000|2021-07-14 06:35:50|15842.5|15838.5|15841.9|15837.9|15842.5|15838.5|15841.9|15837.9|800
1626244560000|2021-07-14 06:36:00|15841.6|15837.6|15843.3|15839.3|15843.3|15839.3|15841.6|15837.6|2750
1626244570000|2021-07-14 06:36:10|15842.5|15838.5|15843.3|15839.3|15843.4|15839.4|15842.5|15838.5|1150
1626244580000|2021-07-14 06:36:20|15843.2|15839.2|15842.7|15838.7|15843.3|15839.3|15842.7|15838.7|150
1626244590000|2021-07-14 06:36:30|15842.8|15838.8|15843.5|15839.5|15843.5|15839.5|15842.8|15838.8|250
1626244600000|2021-07-14 06:36:40|15843.2|15839.2|15842|15838|15843.2|15839.2|15841.9|15837.9|1700
1626244610000|2021-07-14 06:36:50|15843|15839|15839.9|15835.9|15844.2|15840.2|15839.9|15835.9|2950
1626244620000|2021-07-14 06:37:00|15839.4|15835.4|15839.3|15835.3|15839.5|15835.5|15839.3|15835.3|1400
1626244630000|2021-07-14 06:37:10|15839.8|15835.8|15841|15837|15841.2|15837.2|15839.8|15835.8|1300
1626244640000|2021-07-14 06:37:20|15841.1|15837.1|15842.5|15838.5|15842.5|15838.5|15841.1|15837.1|700
1626244650000|2021-07-14 06:37:30|15843|15839|15843.4|15839.4|15844.1|15840.1|15842.3|15838.3|1200
1626244660000|2021-07-14 06:37:40|15843.3|15839.3|15843.2|15839.2|15843.3|15839.3|15843.1|15839.1|250
1626244670000|2021-07-14 06:37:50|15843.1|15839.1|15843.5|15839.5|15843.5|15839.5|15842.7|15838.7|350
1626244680000|2021-07-14 06:38:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1950
1626244690000|2021-07-14 06:38:10|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|15843.9|15839.9|8550
1626244700000|2021-07-14 06:38:20|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|550
1626244710000|2021-07-14 06:38:30|||||||||150
1626244720000|2021-07-14 06:38:40|||||||||400
1626244730000|2021-07-14 06:38:50|15842.5|15838.5|15842.4|15838.4|15842.5|15838.5|15841.7|15837.7|700
1626244740000|2021-07-14 06:39:00|15842.8|15838.8|15842.1|15838.1|15842.8|15838.8|15842.1|15838.1|150
1626244750000|2021-07-14 06:39:10|15842.3|15838.3|15843.2|15839.2|15843.4|15839.4|15842.3|15838.3|2800
1626244760000|2021-07-14 06:39:20|15843|15839|15843.1|15839.1|15843.1|15839.1|15842.9|15838.9|1450
1626244770000|2021-07-14 06:39:30|15843.5|15839.5|15843.8|15839.8|15843.8|15839.8|15843.5|15839.5|100
1626244780000|2021-07-14 06:39:40|15843.9|15839.9|15844.7|15840.7|15844.7|15840.7|15843.9|15839.9|5600
1626244790000|2021-07-14 06:39:50|15844.8|15840.8|15845|15841|15845|15841|15844.8|15840.8|500
1626244800000|2021-07-14 06:40:00|15845.1|15841.1|15845.9|15841.9|15845.9|15841.9|15845.1|15841.1|1100
1626244810000|2021-07-14 06:40:10|15846|15842|15845.7|15841.7|15847.1|15843.1|15845.7|15841.7|1050
1626244820000|2021-07-14 06:40:20|15845.6|15841.6|15845.6|15841.6|15845.6|15841.6|15845.2|15841.2|300
1626244830000|2021-07-14 06:40:30|15845.9|15841.9|15846.8|15842.8|15846.8|15842.8|15845.9|15841.9|250
1626244840000|2021-07-14 06:40:40|15847.4|15843.4|15847.5|15843.5|15847.5|15843.5|15847.3|15843.3|450
1626244850000|2021-07-14 06:40:50|15847.6|15843.6|15847.2|15843.2|15847.6|15843.6|15847.2|15843.2|250
1626244860000|2021-07-14 06:41:00|15847.4|15843.4|15847.6|15843.6|15847.6|15843.6|15847.4|15843.4|400
1626244870000|2021-07-14 06:41:10|||||||||250
1626244880000|2021-07-14 06:41:20|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|200
1626244890000|2021-07-14 06:41:30|15847.3|15843.3|15846.8|15842.8|15847.3|15843.3|15846.8|15842.8|700
1626244900000|2021-07-14 06:41:40|15845.9|15841.9|15846.7|15842.7|15846.8|15842.8|15845.8|15841.8|150
1626244910000|2021-07-14 06:41:50|15846.6|15842.6|15845.6|15841.6|15846.6|15842.6|15845.6|15841.6|350
1626244920000|2021-07-14 06:42:00|15845.5|15841.5|15845.3|15841.3|15845.5|15841.5|15845.3|15841.3|450
1626244930000|2021-07-14 06:42:10|15845.2|15841.2|15844.6|15840.6|15845.2|15841.2|15844.6|15840.6|350
1626244940000|2021-07-14 06:42:20|15844.5|15840.5|15844.3|15840.3|15844.5|15840.5|15844.1|15840.1|200
1626244950000|2021-07-14 06:42:30|15844.4|15840.4|15845|15841|15845|15841|15844.4|15840.4|1200
1626244960000|2021-07-14 06:42:40|15844.9|15840.9|15844.6|15840.6|15845.1|15841.1|15844.6|15840.6|200
1626244970000|2021-07-14 06:42:50|15844.7|15840.7|15844.3|15840.3|15844.8|15840.8|15844.3|15840.3|250
1626244980000|2021-07-14 06:43:00|15844.4|15840.4|15843.8|15839.8|15844.4|15840.4|15843.8|15839.8|800
1626244990000|2021-07-14 06:43:10|15843.9|15839.9|15844.5|15840.5|15844.6|15840.6|15843.6|15839.6|1100
1626245000000|2021-07-14 06:43:20|15843.9|15839.9|15844.5|15840.5|15844.5|15840.5|15843.9|15839.9|350
1626245010000|2021-07-14 06:43:30|15844.6|15840.6|15843.9|15839.9|15844.6|15840.6|15843.8|15839.8|950
1626245020000|2021-07-14 06:43:40|15844.4|15840.4|15844.3|15840.3|15844.4|15840.4|15843.6|15839.6|1200
1626245030000|2021-07-14 06:43:50|15844.5|15840.5|15844.7|15840.7|15844.8|15840.8|15844.5|15840.5|200
1626245040000|2021-07-14 06:44:00|15844.6|15840.6|15845.4|15841.4|15845.4|15841.4|15844.6|15840.6|300
1626245050000|2021-07-14 06:44:10|15845.5|15841.5|15846.4|15842.4|15846.4|15842.4|15845.5|15841.5|550
1626245060000|2021-07-14 06:44:20|15846.2|15842.2|15845.8|15841.8|15846.2|15842.2|15845.8|15841.8|350
1626245070000|2021-07-14 06:44:30|15845.3|15841.3|15845.3|15841.3|15845.4|15841.4|15844.7|15840.7|200
1626245080000|2021-07-14 06:44:40|15845.1|15841.1|15844.8|15840.8|15845.1|15841.1|15844.6|15840.6|900
1626245090000|2021-07-14 06:44:50|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|150
1626245100000|2021-07-14 06:45:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.7|15840.7|2400
1626245110000|2021-07-14 06:45:10|15844.9|15840.9|15845.2|15841.2|15845.2|15841.2|15844.9|15840.9|3800
1626245120000|2021-07-14 06:45:20|15846.9|15842.9|15846.5|15842.5|15846.9|15842.9|15846.5|15842.5|1700
1626245130000|2021-07-14 06:45:30|15846.9|15842.9|15846.6|15842.6|15847|15843|15846.4|15842.4|350
1626245140000|2021-07-14 06:45:40|15846.4|15842.4|15846.8|15842.8|15846.8|15842.8|15846.4|15842.4|600
1626245150000|2021-07-14 06:45:50|15846.5|15842.5|15846.7|15842.7|15846.7|15842.7|15846.5|15842.5|150
1626245160000|2021-07-14 06:46:00|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|200
1626245170000|2021-07-14 06:46:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.1|15842.1|1250
1626245180000|2021-07-14 06:46:20|15846.4|15842.4|15846.7|15842.7|15846.8|15842.8|15846.4|15842.4|750
1626245190000|2021-07-14 06:46:30|15846.8|15842.8|15849.6|15845.6|15849.7|15845.7|15846.8|15842.8|1100
1626245200000|2021-07-14 06:46:40|15849.5|15845.5|15850.8|15846.8|15850.8|15846.8|15849.5|15845.5|2450
1626245210000|2021-07-14 06:46:50|15850.6|15846.6|15851.1|15847.1|15851.1|15847.1|15849.6|15845.6|1450
1626245220000|2021-07-14 06:47:00|15851|15847|15851.5|15847.5|15851.6|15847.6|15850.7|15846.7|1000
1626245230000|2021-07-14 06:47:10|15851.4|15847.4|15851.6|15847.6|15851.6|15847.6|15851.2|15847.2|600
1626245240000|2021-07-14 06:47:20|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|850
1626245250000|2021-07-14 06:47:30|15852|15848|15851.8|15847.8|15852|15848|15851.8|15847.8|250
1626245260000|2021-07-14 06:47:40|15852|15848|15852|15848|15852|15848|15852|15848|200
1626245270000|2021-07-14 06:47:50|15852.4|15848.4|15851.8|15847.8|15852.6|15848.6|15851.8|15847.8|850
1626245280000|2021-07-14 06:48:00|15851.5|15847.5|15852.5|15848.5|15852.5|15848.5|15851.5|15847.5|400
1626245290000|2021-07-14 06:48:10|15852.4|15848.4|15850.4|15846.4|15852.4|15848.4|15850.3|15846.3|4300
1626245300000|2021-07-14 06:48:20|15850.5|15846.5|15850.6|15846.6|15850.6|15846.6|15850|15846|300
1626245310000|2021-07-14 06:48:30|15850.8|15846.8|15849.5|15845.5|15850.8|15846.8|15849.4|15845.4|300
1626245320000|2021-07-14 06:48:40|15849.7|15845.7|15850|15846|15850.6|15846.6|15849.7|15845.7|550
1626245330000|2021-07-14 06:48:50|15849.7|15845.7|15849.4|15845.4|15849.8|15845.8|15849.4|15845.4|250
1626245340000|2021-07-14 06:49:00|15849.8|15845.8|15849.6|15845.6|15849.8|15845.8|15849.6|15845.6|200
1626245350000|2021-07-14 06:49:10|15849.5|15845.5|15849.7|15845.7|15849.7|15845.7|15848.9|15844.9|1400
1626245360000|2021-07-14 06:49:20|15849.3|15845.3|15848.8|15844.8|15849.6|15845.6|15848.8|15844.8|200
1626245370000|2021-07-14 06:49:30|15849.5|15845.5|15849.9|15845.9|15849.9|15845.9|15849.5|15845.5|400
1626245380000|2021-07-14 06:49:40|15849.8|15845.8|15850.6|15846.6|15850.6|15846.6|15849.8|15845.8|250
1626245390000|2021-07-14 06:49:50|15850.7|15846.7|15851.5|15847.5|15851.5|15847.5|15850.7|15846.7|450
1626245400000|2021-07-14 06:50:00|15851|15847|15851.3|15847.3|15851.3|15847.3|15851|15847|150
1626245410000|2021-07-14 06:50:10|15851.2|15847.2|15851.8|15847.8|15851.8|15847.8|15851.2|15847.2|1800
1626245420000|2021-07-14 06:50:20|15852.2|15848.2|15851.6|15847.6|15852.2|15848.2|15851.6|15847.6|350
1626245430000|2021-07-14 06:50:30|15851.7|15847.7|15855.1|15851.1|15856.4|15852.4|15851.7|15847.7|40000
1626245440000|2021-07-14 06:50:40|15855.7|15851.7|15854.3|15850.3|15855.7|15851.7|15854.3|15850.3|2300
1626245450000|2021-07-14 06:50:50|||||||||1200
1626245460000|2021-07-14 06:51:00|15853.6|15849.6|15853.4|15849.4|15853.7|15849.7|15853.4|15849.4|2450
1626245470000|2021-07-14 06:51:10|15853.3|15849.3|15853|15849|15853.3|15849.3|15852.8|15848.8|1250
1626245480000|2021-07-14 06:51:20|15853.2|15849.2|15852.7|15848.7|15853.2|15849.2|15852.7|15848.7|1500
1626245490000|2021-07-14 06:51:30|15852.6|15848.6|15852.7|15848.7|15852.8|15848.8|15852.6|15848.6|1400
1626245500000|2021-07-14 06:51:40|15852.8|15848.8|15853.5|15849.5|15853.7|15849.7|15852.8|15848.8|1950
1626245510000|2021-07-14 06:51:50|15853.2|15849.2|15853.4|15849.4|15853.6|15849.6|15853.2|15849.2|2850
1626245520000|2021-07-14 06:52:00|15853.5|15849.5|15851.6|15847.6|15853.5|15849.5|15851.6|15847.6|2950
1626245530000|2021-07-14 06:52:10|15851.5|15847.5|15851.3|15847.3|15851.7|15847.7|15851.3|15847.3|500
1626245540000|2021-07-14 06:52:20|15851.5|15847.5|15851.6|15847.6|15851.6|15847.6|15851.5|15847.5|1550
1626245550000|2021-07-14 06:52:30|15851.5|15847.5|15849.9|15845.9|15851.6|15847.6|15849.3|15845.3|2200
1626245560000|2021-07-14 06:52:40|15849.7|15845.7|15848.5|15844.5|15849.7|15845.7|15848.5|15844.5|1200
1626245570000|2021-07-14 06:52:50|15848.9|15844.9|15849|15845|15849|15845|15848.5|15844.5|600
1626245580000|2021-07-14 06:53:00|15849.1|15845.1|15850|15846|15850|15846|15849.1|15845.1|1400
1626245590000|2021-07-14 06:53:10|15850.3|15846.3|15849.1|15845.1|15850.3|15846.3|15849.1|15845.1|6900
1626245600000|2021-07-14 06:53:20|15849|15845|15849.6|15845.6|15849.9|15845.9|15849|15845|4450
1626245610000|2021-07-14 06:53:30|15850|15846|15849.9|15845.9|15850.1|15846.1|15849.7|15845.7|600
1626245620000|2021-07-14 06:53:40|15850|15846|15850.7|15846.7|15850.7|15846.7|15849.9|15845.9|1200
1626245630000|2021-07-14 06:53:50|15850.8|15846.8|15852.1|15848.1|15852.1|15848.1|15850.8|15846.8|1550
1626245640000|2021-07-14 06:54:00|15851.3|15847.3|15851.5|15847.5|15851.6|15847.6|15851.2|15847.2|7750
1626245650000|2021-07-14 06:54:10|15851.6|15847.6|15851.6|15847.6|15851.8|15847.8|15851.4|15847.4|2650
1626245660000|2021-07-14 06:54:20|15851.7|15847.7|15852.3|15848.3|15852.3|15848.3|15851.7|15847.7|950
1626245670000|2021-07-14 06:54:30|15852.4|15848.4|15853.2|15849.2|15853.2|15849.2|15852.3|15848.3|1550
1626245680000|2021-07-14 06:54:40|15853.5|15849.5|15852.6|15848.6|15853.5|15849.5|15852.6|15848.6|2350
1626245690000|2021-07-14 06:54:50|15852.8|15848.8|15852.6|15848.6|15852.8|15848.8|15852.6|15848.6|1150
1626245700000|2021-07-14 06:55:00|15852.8|15848.8|15852.6|15848.6|15853.1|15849.1|15852.6|15848.6|1500
1626245710000|2021-07-14 06:55:10|15852.9|15848.9|15852.1|15848.1|15852.9|15848.9|15852.1|15848.1|3350
1626245720000|2021-07-14 06:55:20|15852|15848|15852.3|15848.3|15852.3|15848.3|15852|15848|500
1626245730000|2021-07-14 06:55:30|15852.2|15848.2|15852.8|15848.8|15852.8|15848.8|15852.2|15848.2|1150
1626245740000|2021-07-14 06:55:40|15852.5|15848.5|15852.5|15848.5|15852.7|15848.7|15852.5|15848.5|950
1626245750000|2021-07-14 06:55:50|15852.3|15848.3|15851.1|15847.1|15852.3|15848.3|15851|15847|1550
1626245760000|2021-07-14 06:56:00|15850.7|15846.7|15851.2|15847.2|15851.3|15847.3|15850.7|15846.7|600
1626245770000|2021-07-14 06:56:10|15851.1|15847.1|15851|15847|15851.3|15847.3|15851|15847|1000
1626245780000|2021-07-14 06:56:20|15850.8|15846.8|15851.1|15847.1|15851.1|15847.1|15850.5|15846.5|1450
1626245790000|2021-07-14 06:56:30|15850.2|15846.2|15851|15847|15851.1|15847.1|15850.2|15846.2|1350
1626245800000|2021-07-14 06:56:40|15850.9|15846.9|15850.9|15846.9|15851.1|15847.1|15850.8|15846.8|1200
1626245810000|2021-07-14 06:56:50|15850.8|15846.8|15850.7|15846.7|15850.8|15846.8|15850.7|15846.7|500
1626245820000|2021-07-14 06:57:00|15850.9|15846.9|15850.8|15846.8|15850.9|15846.9|15850.8|15846.8|1050
1626245830000|2021-07-14 06:57:10|15850.7|15846.7|15850.7|15846.7|15850.8|15846.8|15850.7|15846.7|850
1626245840000|2021-07-14 06:57:20|15850.8|15846.8|15850.7|15846.7|15850.9|15846.9|15850.7|15846.7|1700
1626245850000|2021-07-14 06:57:30|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|900
1626245860000|2021-07-14 06:57:40|15850.9|15846.9|15850.9|15846.9|15851.2|15847.2|15850.9|15846.9|800
1626245870000|2021-07-14 06:57:50|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.1|15846.1|1600
1626245880000|2021-07-14 06:58:00|15850.5|15846.5|15851.5|15847.5|15851.5|15847.5|15850.5|15846.5|650
1626245890000|2021-07-14 06:58:10|15851.6|15847.6|15851.6|15847.6|15851.7|15847.7|15851.5|15847.5|1500
1626245900000|2021-07-14 06:58:20|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.6|15847.6|600
1626245910000|2021-07-14 06:58:30|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|15852.1|15848.1|1150
1626245920000|2021-07-14 06:58:40|15852|15848|15852.2|15848.2|15852.2|15848.2|15852|15848|1600
1626245930000|2021-07-14 06:58:50|15852.1|15848.1|15851.9|15847.9|15852.1|15848.1|15851.9|15847.9|1350
1626245940000|2021-07-14 06:59:00|15853|15849|15852|15848|15853.1|15849.1|15851.9|15847.9|3400
1626245950000|2021-07-14 06:59:10|15851.3|15847.3|15851.1|15847.1|15851.8|15847.8|15850.7|15846.7|2450
1626245960000|2021-07-14 06:59:20|15851.5|15847.5|15851.6|15847.6|15851.6|15847.6|15851.4|15847.4|500
1626245970000|2021-07-14 06:59:30|15851.5|15847.5|15851.5|15847.5|15851.5|15847.5|15851.3|15847.3|1150
1626245980000|2021-07-14 06:59:40|15851.6|15847.6|15852.2|15848.2|15852.2|15848.2|15851.6|15847.6|950
1626245990000|2021-07-14 06:59:50|15852|15848|15852|15848|15852.3|15848.3|15852|15848|1000
1626246000000|2021-07-14 07:00:00|15851.8|15847.8|15849.5|15845.5|15851.8|15847.8|15848.4|15844.4|3050
1626246010000|2021-07-14 07:00:10|15849.3|15845.3|15850|15846|15850|15846|15849.1|15845.1|500
1626246020000|2021-07-14 07:00:20|15851.1|15847.1|15849.4|15845.4|15851.4|15847.4|15849.4|15845.4|2600
1626246030000|2021-07-14 07:00:30|15849.5|15845.5|15850|15846|15850|15846|15849.1|15845.1|500
1626246040000|2021-07-14 07:00:40|15850.2|15846.2|15850.4|15846.4|15850.4|15846.4|15849.8|15845.8|550
1626246050000|2021-07-14 07:00:50|15850.8|15846.8|15850.7|15846.7|15850.8|15846.8|15850.3|15846.3|1750
1626246060000|2021-07-14 07:01:00|15850.9|15846.9|15850.2|15846.2|15850.9|15846.9|15849.8|15845.8|350
1626246070000|2021-07-14 07:01:10|15850.4|15846.4|15850.9|15846.9|15850.9|15846.9|15850.4|15846.4|1300
1626246080000|2021-07-14 07:01:20|15850.8|15846.8|15848.5|15844.5|15850.8|15846.8|15846.9|15842.9|2450
1626246090000|2021-07-14 07:01:30|15848.6|15844.6|15848.8|15844.8|15848.8|15844.8|15848.3|15844.3|800
1626246100000|2021-07-14 07:01:40|15848.6|15844.6|15848.8|15844.8|15849.4|15845.4|15848.6|15844.6|1650
1626246110000|2021-07-14 07:01:50|15848.7|15844.7|15848.9|15844.9|15848.9|15844.9|15848.5|15844.5|1200
1626246120000|2021-07-14 07:02:00|15848.8|15844.8|15848.6|15844.6|15848.8|15844.8|15848.4|15844.4|1250
1626246130000|2021-07-14 07:02:10|15849|15845|15849.8|15845.8|15849.8|15845.8|15849|15845|1100
1626246140000|2021-07-14 07:02:20|15849.5|15845.5|15850.3|15846.3|15850.3|15846.3|15849.2|15845.2|900
1626246150000|2021-07-14 07:02:30|15849.9|15845.9|15850.3|15846.3|15850.3|15846.3|15849.7|15845.7|1500
1626246160000|2021-07-14 07:02:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.3|15846.3|1200
1626246170000|2021-07-14 07:02:50|15850.5|15846.5|15850.6|15846.6|15850.7|15846.7|15850.4|15846.4|1150
1626246180000|2021-07-14 07:03:00|15850.8|15846.8|15851.5|15847.5|15851.5|15847.5|15850.8|15846.8|1150
1626246190000|2021-07-14 07:03:10|15852.3|15848.3|15852.9|15848.9|15852.9|15848.9|15852.3|15848.3|2700
1626246200000|2021-07-14 07:03:20|15853.1|15849.1|15854.2|15850.2|15854.3|15850.3|15853.1|15849.1|3250
1626246210000|2021-07-14 07:03:30|15853.9|15849.9|15855.3|15851.3|15857.6|15853.6|15853.9|15849.9|10950
1626246220000|2021-07-14 07:03:40|15855.5|15851.5|15856.8|15852.8|15857|15853|15855.4|15851.4|10950
1626246230000|2021-07-14 07:03:50|15857.3|15853.3|15857.4|15853.4|15859.2|15855.2|15857|15853|7250
1626246240000|2021-07-14 07:04:00|15857.3|15853.3|15859.3|15855.3|15859.4|15855.4|15857.2|15853.2|4800
1626246250000|2021-07-14 07:04:10|15857.4|15853.4|15857.3|15853.3|15858|15854|15857.3|15853.3|4250
1626246260000|2021-07-14 07:04:20|15857.4|15853.4|15856.4|15852.4|15857.4|15853.4|15855.9|15851.9|950
1626246270000|2021-07-14 07:04:30|15856.3|15852.3|15854.2|15850.2|15856.3|15852.3|15854.2|15850.2|2350
1626246280000|2021-07-14 07:04:40|15854.3|15850.3|15854.5|15850.5|15854.6|15850.6|15854.3|15850.3|200
1626246290000|2021-07-14 07:04:50|15854.6|15850.6|15854.4|15850.4|15854.9|15850.9|15854.4|15850.4|1250
1626246300000|2021-07-14 07:05:00|15854.5|15850.5|15852.1|15848.1|15854.7|15850.7|15852.1|15848.1|3550
1626246310000|2021-07-14 07:05:10|15851.8|15847.8|15852.8|15848.8|15852.8|15848.8|15851.6|15847.6|1150
1626246320000|2021-07-14 07:05:20|15853|15849|15850.8|15846.8|15853|15849|15850.8|15846.8|1650
1626246330000|2021-07-14 07:05:30|15850.4|15846.4|15847|15843|15850.4|15846.4|15847|15843|3700
1626246340000|2021-07-14 07:05:40|15846.9|15842.9|15846.5|15842.5|15848|15844|15846.5|15842.5|2150
1626246350000|2021-07-14 07:05:50|15848.4|15844.4|15848.9|15844.9|15849.4|15845.4|15848.4|15844.4|900
1626246360000|2021-07-14 07:06:00|15849.8|15845.8|15850.4|15846.4|15851.7|15847.7|15849.8|15845.8|3200
1626246370000|2021-07-14 07:06:10|15850.6|15846.6|15851.3|15847.3|15851.5|15847.5|15850.6|15846.6|1650
1626246380000|2021-07-14 07:06:20|15851.2|15847.2|15851.7|15847.7|15852|15848|15851|15847|1400
1626246390000|2021-07-14 07:06:30|15851.9|15847.9|15851.9|15847.9|15852|15848|15851.6|15847.6|1550
1626246400000|2021-07-14 07:06:40|15851.5|15847.5|15851.8|15847.8|15851.9|15847.9|15851.5|15847.5|950
1626246410000|2021-07-14 07:06:50|15852|15848|15852.7|15848.7|15853.2|15849.2|15852|15848|900
1626246420000|2021-07-14 07:07:00|15852.8|15848.8|15853|15849|15853.3|15849.3|15852.7|15848.7|1300
1626246430000|2021-07-14 07:07:10|15854.1|15850.1|15854|15850|15854.1|15850.1|15853|15849|1300
1626246440000|2021-07-14 07:07:20|15853.9|15849.9|15854.3|15850.3|15855.5|15851.5|15853.9|15849.9|1400
1626246450000|2021-07-14 07:07:30|15854.8|15850.8|15854.8|15850.8|15855.8|15851.8|15854.8|15850.8|1350
1626246460000|2021-07-14 07:07:40|15855.5|15851.5|15856|15852|15856|15852|15855.5|15851.5|1200
1626246470000|2021-07-14 07:07:50|15856.1|15852.1|15857.3|15853.3|15857.7|15853.7|15856.1|15852.1|1250
1626246480000|2021-07-14 07:08:00|15857.8|15853.8|15859|15855|15859|15855|15857.6|15853.6|3900
1626246490000|2021-07-14 07:08:10|15858.7|15854.7|15860.2|15856.2|15860.3|15856.3|15858.5|15854.5|4800
1626246500000|2021-07-14 07:08:20|15861.6|15857.6|15861.7|15857.7|15862.4|15858.4|15861.2|15857.2|14950
1626246510000|2021-07-14 07:08:30|15861.6|15857.6|15859.8|15855.8|15862.1|15858.1|15859.8|15855.8|2950
1626246520000|2021-07-14 07:08:40|15860.1|15856.1|15859.7|15855.7|15860.2|15856.2|15859.6|15855.6|650
1626246530000|2021-07-14 07:08:50|15859.9|15855.9|15859.6|15855.6|15859.9|15855.9|15859.5|15855.5|700
1626246540000|2021-07-14 07:09:00|15859.8|15855.8|15862|15858|15862|15858|15859.6|15855.6|2050
1626246550000|2021-07-14 07:09:10|15861.9|15857.9|15861.9|15857.9|15862.6|15858.6|15861.6|15857.6|5250
1626246560000|2021-07-14 07:09:20|15862|15858|15861.7|15857.7|15862.7|15858.7|15861.7|15857.7|3200
1626246570000|2021-07-14 07:09:30|15861.8|15857.8|15860.7|15856.7|15861.8|15857.8|15860.6|15856.6|2150
1626246580000|2021-07-14 07:09:40|15859.6|15855.6|15860.7|15856.7|15861.3|15857.3|15859.6|15855.6|1350
1626246590000|2021-07-14 07:09:50|15860.8|15856.8|15860.9|15856.9|15861|15857|15860.7|15856.7|3750
1626246600000|2021-07-14 07:10:00|15861|15857|15861.8|15857.8|15862|15858|15861|15857|1450
1626246610000|2021-07-14 07:10:10|15862|15858|15861.8|15857.8|15862.5|15858.5|15861.8|15857.8|3050
1626246620000|2021-07-14 07:10:20|15860.9|15856.9|15860.7|15856.7|15860.9|15856.9|15860.5|15856.5|1150
1626246630000|2021-07-14 07:10:30|15860.9|15856.9|15859.3|15855.3|15860.9|15856.9|15859.3|15855.3|2250
1626246640000|2021-07-14 07:10:40|15857.5|15853.5|15857.8|15853.8|15857.8|15853.8|15857.5|15853.5|2150
1626246650000|2021-07-14 07:10:50|15858.3|15854.3|15859.6|15855.6|15859.6|15855.6|15858|15854|950
1626246660000|2021-07-14 07:11:00|15859.8|15855.8|15860|15856|15860.4|15856.4|15859.6|15855.6|1750
1626246670000|2021-07-14 07:11:10|15861.3|15857.3|15860.9|15856.9|15861.7|15857.7|15860.9|15856.9|750
1626246680000|2021-07-14 07:11:20|15861|15857|15861.8|15857.8|15861.8|15857.8|15860.7|15856.7|250
1626246690000|2021-07-14 07:11:30|15861.3|15857.3|15862.7|15858.7|15862.7|15858.7|15861.3|15857.3|1700
1626246700000|2021-07-14 07:11:40|15862.6|15858.6|15861.9|15857.9|15862.7|15858.7|15861.9|15857.9|5200
1626246710000|2021-07-14 07:11:50|15862.4|15858.4|15862.3|15858.3|15862.4|15858.4|15862.3|15858.3|550
1626246720000|2021-07-14 07:12:00|15861.8|15857.8|15862.1|15858.1|15863.7|15859.7|15861.8|15857.8|1100
1626246730000|2021-07-14 07:12:10|15862.3|15858.3|15862.2|15858.2|15863.4|15859.4|15862.2|15858.2|650
1626246740000|2021-07-14 07:12:20|15862.7|15858.7|15861.3|15857.3|15862.9|15858.9|15861|15857|1350
1626246750000|2021-07-14 07:12:30|15861.4|15857.4|15862.7|15858.7|15862.7|15858.7|15861.2|15857.2|300
1626246760000|2021-07-14 07:12:40|15862.5|15858.5|15862.3|15858.3|15862.6|15858.6|15862.1|15858.1|650
1626246770000|2021-07-14 07:12:50|15862.6|15858.6|15863|15859|15863.4|15859.4|15862.6|15858.6|650
1626246780000|2021-07-14 07:13:00|15862.9|15858.9|15861.9|15857.9|15862.9|15858.9|15861.9|15857.9|1500
1626246790000|2021-07-14 07:13:10|15862.5|15858.5|15861.3|15857.3|15862.5|15858.5|15861.2|15857.2|550
1626246800000|2021-07-14 07:13:20|15861.4|15857.4|15863|15859|15863.3|15859.3|15861.4|15857.4|3050
1626246810000|2021-07-14 07:13:30|15863.4|15859.4|15863.6|15859.6|15863.6|15859.6|15863.4|15859.4|150
1626246820000|2021-07-14 07:13:40|15863.4|15859.4|15864.4|15860.4|15864.4|15860.4|15862.9|15858.9|500
1626246830000|2021-07-14 07:13:50|15864.3|15860.3|15862.9|15858.9|15864.3|15860.3|15862.9|15858.9|1800
1626246840000|2021-07-14 07:14:00|15862.8|15858.8|15864|15860|15864.5|15860.5|15861.2|15857.2|2250
1626246850000|2021-07-14 07:14:10|15864.4|15860.4|15863.1|15859.1|15864.4|15860.4|15863.1|15859.1|500
1626246860000|2021-07-14 07:14:20|15863|15859|15862.8|15858.8|15863.5|15859.5|15861.6|15857.6|250
1626246870000|2021-07-14 07:14:30|15862.7|15858.7|15862.6|15858.6|15863.2|15859.2|15862.6|15858.6|450
1626246880000|2021-07-14 07:14:40|15862.5|15858.5|15862.5|15858.5|15862.5|15858.5|15861.9|15857.9|650
1626246890000|2021-07-14 07:14:50|15862.4|15858.4|15863.7|15859.7|15863.7|15859.7|15862.4|15858.4|1050
1626246900000|2021-07-14 07:15:00|15863.8|15859.8|15864.4|15860.4|15864.6|15860.6|15863.7|15859.7|2550
1626246910000|2021-07-14 07:15:10|15864.6|15860.6|15863.2|15859.2|15864.6|15860.6|15863.2|15859.2|1250
1626246920000|2021-07-14 07:15:20|15863|15859|15865|15861|15865|15861|15863|15859|1450
1626246930000|2021-07-14 07:15:30|15865.8|15861.8|15865.5|15861.5|15866.6|15862.6|15865.5|15861.5|8350
1626246940000|2021-07-14 07:15:40|15865|15861|15865.6|15861.6|15865.6|15861.6|15864.8|15860.8|3850
1626246950000|2021-07-14 07:15:50|15866.6|15862.6|15866.4|15862.4|15866.8|15862.8|15866.4|15862.4|950
1626246960000|2021-07-14 07:16:00|15866.1|15862.1|15866.3|15862.3|15866.4|15862.4|15865.5|15861.5|2000
1626246970000|2021-07-14 07:16:10|15866.1|15862.1|15866.4|15862.4|15866.4|15862.4|15865.6|15861.6|550
1626246980000|2021-07-14 07:16:20|15866.3|15862.3|15867|15863|15867|15863|15866.3|15862.3|700
1626246990000|2021-07-14 07:16:30|15867.1|15863.1|15867.3|15863.3|15867.6|15863.6|15867.1|15863.1|1950
1626247000000|2021-07-14 07:16:40|15867.2|15863.2|15867.7|15863.7|15867.8|15863.8|15867.2|15863.2|650
1626247010000|2021-07-14 07:16:50|15867.1|15863.1|15869|15865|15869|15865|15867|15863|3200
1626247020000|2021-07-14 07:17:00|15872.2|15868.2|15872.4|15868.4|15872.4|15868.4|15870.9|15866.9|14050
1626247030000|2021-07-14 07:17:10|15873.1|15869.1|15872.4|15868.4|15873.1|15869.1|15871|15867|15000
1626247040000|2021-07-14 07:17:20|15872|15868|15871.8|15867.8|15872.8|15868.8|15871.6|15867.6|3950
1626247050000|2021-07-14 07:17:30|15871.5|15867.5|15871|15867|15871.8|15867.8|15870.9|15866.9|1200
1626247060000|2021-07-14 07:17:40|15870.8|15866.8|15871.5|15867.5|15871.6|15867.6|15870.8|15866.8|2550
1626247070000|2021-07-14 07:17:50|15871.6|15867.6|15870.5|15866.5|15871.6|15867.6|15870.5|15866.5|2100
1626247080000|2021-07-14 07:18:00|15869.5|15865.5|15869.2|15865.2|15869.5|15865.5|15869.2|15865.2|1750
1626247090000|2021-07-14 07:18:10|15868.8|15864.8|15870.1|15866.1|15870.3|15866.3|15868.8|15864.8|2050
1626247100000|2021-07-14 07:18:20|15870.3|15866.3|15869.3|15865.3|15871.4|15867.4|15869.3|15865.3|2000
1626247110000|2021-07-14 07:18:30|15869.9|15865.9|15871.5|15867.5|15871.5|15867.5|15869.5|15865.5|1750
1626247120000|2021-07-14 07:18:40|15871.6|15867.6|15872.7|15868.7|15873.5|15869.5|15871.5|15867.5|3650
1626247130000|2021-07-14 07:18:50|15872.2|15868.2|15871.1|15867.1|15872.2|15868.2|15871|15867|2800
1626247140000|2021-07-14 07:19:00|15871.4|15867.4|15873|15869|15873.7|15869.7|15871|15867|3000
1626247150000|2021-07-14 07:19:10|15872.8|15868.8|15873|15869|15874|15870|15872.5|15868.5|2450
1626247160000|2021-07-14 07:19:20|15874.4|15870.4|15874.7|15870.7|15874.7|15870.7|15874.4|15870.4|6600
1626247170000|2021-07-14 07:19:30|15874.8|15870.8|15876.9|15872.9|15877.3|15873.3|15874.8|15870.8|13100
1626247180000|2021-07-14 07:19:40|15876.2|15872.2|15875.8|15871.8|15876.7|15872.7|15875.5|15871.5|1800
1626247190000|2021-07-14 07:19:50|15875.5|15871.5|15875|15871|15875.5|15871.5|15874.5|15870.5|900
1626247200000|2021-07-14 07:20:00|15875.5|15871.5|15874.6|15870.6|15875.5|15871.5|15874.5|15870.5|1350
1626247210000|2021-07-14 07:20:10|15874.3|15870.3|15873.2|15869.2|15874.3|15870.3|15873.2|15869.2|1800
1626247220000|2021-07-14 07:20:20|15872.4|15868.4|15873.2|15869.2|15873.2|15869.2|15871.1|15867.1|2350
1626247230000|2021-07-14 07:20:30|15872.6|15868.6|15872.5|15868.5|15872.6|15868.6|15871.3|15867.3|1500
1626247240000|2021-07-14 07:20:40|15872.6|15868.6|15873.5|15869.5|15873.8|15869.8|15872.6|15868.6|1250
1626247250000|2021-07-14 07:20:50|15873.1|15869.1|15873|15869|15873.2|15869.2|15872.4|15868.4|2450
1626247260000|2021-07-14 07:21:00|15873.1|15869.1|15873.5|15869.5|15873.5|15869.5|15872.7|15868.7|1300
1626247270000|2021-07-14 07:21:10|15873.4|15869.4|15872.6|15868.6|15873.4|15869.4|15872.3|15868.3|1100
1626247280000|2021-07-14 07:21:20|15871.8|15867.8|15871.6|15867.6|15871.8|15867.8|15871.6|15867.6|1650
1626247290000|2021-07-14 07:21:30|15872|15868|15871.9|15867.9|15872.8|15868.8|15871.9|15867.9|10100
1626247300000|2021-07-14 07:21:40|15871.8|15867.8|15871.7|15867.7|15871.8|15867.8|15871.5|15867.5|2800
1626247310000|2021-07-14 07:21:50|15871.6|15867.6|15872.4|15868.4|15872.4|15868.4|15871.4|15867.4|6650
1626247320000|2021-07-14 07:22:00|15872.8|15868.8|15873.2|15869.2|15873.3|15869.3|15872.8|15868.8|1350
1626247330000|2021-07-14 07:22:10|15872.9|15868.9|15872.8|15868.8|15873|15869|15872.8|15868.8|650
1626247340000|2021-07-14 07:22:20|15873|15869|15872.2|15868.2|15873|15869|15872|15868|1200
1626247350000|2021-07-14 07:22:30|15872.6|15868.6|15872.2|15868.2|15872.6|15868.6|15872.1|15868.1|800
1626247360000|2021-07-14 07:22:40|15872.7|15868.7|15873.5|15869.5|15874|15870|15872.7|15868.7|2950
1626247370000|2021-07-14 07:22:50|15873.4|15869.4|15871.3|15867.3|15873.4|15869.4|15871.1|15867.1|1800
1626247380000|2021-07-14 07:23:00|15871.9|15867.9|15869.8|15865.8|15871.9|15867.9|15869.5|15865.5|700
1626247390000|2021-07-14 07:23:10|15870.1|15866.1|15870.7|15866.7|15870.8|15866.8|15870.1|15866.1|1000
1626247400000|2021-07-14 07:23:20|15871.1|15867.1|15871.6|15867.6|15871.8|15867.8|15871.1|15867.1|1500
1626247410000|2021-07-14 07:23:30|15871.9|15867.9|15870.7|15866.7|15871.9|15867.9|15870.3|15866.3|700
1626247420000|2021-07-14 07:23:40|15870.5|15866.5|15871.8|15867.8|15871.8|15867.8|15870.5|15866.5|450
1626247430000|2021-07-14 07:23:50|15870.9|15866.9|15869.7|15865.7|15871|15867|15869.7|15865.7|4950
1626247440000|2021-07-14 07:24:00|15869.5|15865.5|15868.9|15864.9|15869.6|15865.6|15868.6|15864.6|750
1626247450000|2021-07-14 07:24:10|15868.8|15864.8|15868.6|15864.6|15869|15865|15867.8|15863.8|5200
1626247460000|2021-07-14 07:24:20|15869.1|15865.1|15871.9|15867.9|15872.6|15868.6|15869.1|15865.1|2300
1626247470000|2021-07-14 07:24:30|15872.1|15868.1|15871.3|15867.3|15872.6|15868.6|15871.3|15867.3|2200
1626247480000|2021-07-14 07:24:40|15870.7|15866.7|15871|15867|15871|15867|15870.7|15866.7|1250
1626247490000|2021-07-14 07:24:50|15870.6|15866.6|15871|15867|15871|15867|15869.5|15865.5|2600
1626247500000|2021-07-14 07:25:00|15870.5|15866.5|15871.4|15867.4|15871.4|15867.4|15870.5|15866.5|1300
1626247510000|2021-07-14 07:25:10|15871.6|15867.6|15871.3|15867.3|15872.3|15868.3|15871.3|15867.3|900
1626247520000|2021-07-14 07:25:20|15871|15867|15871.6|15867.6|15871.6|15867.6|15870.8|15866.8|500
1626247530000|2021-07-14 07:25:30|15871.8|15867.8|15871.1|15867.1|15871.8|15867.8|15871.1|15867.1|700
1626247540000|2021-07-14 07:25:40|15871.2|15867.2|15870.4|15866.4|15871.2|15867.2|15870.4|15866.4|450
1626247550000|2021-07-14 07:25:50|15870.5|15866.5|15870.5|15866.5|15870.5|15866.5|15870.4|15866.4|250
1626247560000|2021-07-14 07:26:00|15870.4|15866.4|15870.1|15866.1|15870.4|15866.4|15869.9|15865.9|700
1626247570000|2021-07-14 07:26:10|15870.4|15866.4|15871.6|15867.6|15871.6|15867.6|15870.4|15866.4|700
1626247580000|2021-07-14 07:26:20|15870.7|15866.7|15871.1|15867.1|15871.2|15867.2|15870.7|15866.7|1050
1626247590000|2021-07-14 07:26:30|15870.6|15866.6|15872.6|15868.6|15872.6|15868.6|15870.6|15866.6|1300
1626247600000|2021-07-14 07:26:40|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|500
1626247610000|2021-07-14 07:26:50|15872.6|15868.6|15872.6|15868.6|15872.6|15868.6|15872.3|15868.3|1500
1626247620000|2021-07-14 07:27:00|15872.5|15868.5|15873.6|15869.6|15873.6|15869.6|15872.5|15868.5|2300
1626247630000|2021-07-14 07:27:10|||||||||250
1626247640000|2021-07-14 07:27:20|15873.7|15869.7|15873.9|15869.9|15874.2|15870.2|15873.7|15869.7|1850
1626247650000|2021-07-14 07:27:30|15874.4|15870.4|15876|15872|15876.3|15872.3|15874.4|15870.4|3500
1626247660000|2021-07-14 07:27:40|15875.6|15871.6|15874.8|15870.8|15875.6|15871.6|15874.7|15870.7|900
1626247670000|2021-07-14 07:27:50|15874.5|15870.5|15873.7|15869.7|15874.8|15870.8|15873.7|15869.7|350
1626247680000|2021-07-14 07:28:00|15873.9|15869.9|15874.6|15870.6|15874.6|15870.6|15873.5|15869.5|500
1626247690000|2021-07-14 07:28:10|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15873.7|15869.7|600
1626247700000|2021-07-14 07:28:20|15874.4|15870.4|15873.6|15869.6|15874.6|15870.6|15873.6|15869.6|400
1626247710000|2021-07-14 07:28:30|15874.2|15870.2|15873.7|15869.7|15874.4|15870.4|15873.7|15869.7|350
1626247720000|2021-07-14 07:28:40|15873.9|15869.9|15873.8|15869.8|15874.2|15870.2|15873.7|15869.7|400
1626247730000|2021-07-14 07:28:50|15873.7|15869.7|15874.6|15870.6|15874.6|15870.6|15873.7|15869.7|600
1626247740000|2021-07-14 07:29:00|15873.6|15869.6|15874|15870|15874|15870|15873.6|15869.6|650
1626247750000|2021-07-14 07:29:10|15873.8|15869.8|15874.7|15870.7|15874.7|15870.7|15873.4|15869.4|1450
1626247760000|2021-07-14 07:29:20|15874.8|15870.8|15874.9|15870.9|15875.4|15871.4|15874.8|15870.8|1500
1626247770000|2021-07-14 07:29:30|15875.1|15871.1|15872.9|15868.9|15875.5|15871.5|15872.9|15868.9|450
1626247780000|2021-07-14 07:29:40|15873.1|15869.1|15873.7|15869.7|15873.7|15869.7|15873.1|15869.1|300
1626247790000|2021-07-14 07:29:50|15873.1|15869.1|15873.3|15869.3|15873.5|15869.5|15872.6|15868.6|1450
1626247800000|2021-07-14 07:30:00|15873.7|15869.7|15875.6|15871.6|15875.6|15871.6|15873.7|15869.7|1550
1626247810000|2021-07-14 07:30:10|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|1700
1626247820000|2021-07-14 07:30:20|15874.2|15870.2|15874.3|15870.3|15874.3|15870.3|15873.7|15869.7|1500
1626247830000|2021-07-14 07:30:30|15874.1|15870.1|15875.4|15871.4|15875.4|15871.4|15874.1|15870.1|450
1626247840000|2021-07-14 07:30:40|15875.9|15871.9|15876.6|15872.6|15876.6|15872.6|15875.9|15871.9|1650
1626247850000|2021-07-14 07:30:50|15877.7|15873.7|15877.5|15873.5|15877.7|15873.7|15877.5|15873.5|2350
1626247860000|2021-07-14 07:31:00|15877.6|15873.6|15879.3|15875.3|15879.8|15875.8|15877.6|15873.6|12950
1626247870000|2021-07-14 07:31:10|15878.4|15874.4|15877.2|15873.2|15878.4|15874.4|15876.8|15872.8|3900
1626247880000|2021-07-14 07:31:20|15877.4|15873.4|15877.2|15873.2|15877.5|15873.5|15877.1|15873.1|1550
1626247890000|2021-07-14 07:31:30|15877.4|15873.4|15876.8|15872.8|15877.4|15873.4|15876.8|15872.8|500
1626247900000|2021-07-14 07:31:40|15875.8|15871.8|15875.6|15871.6|15876.1|15872.1|15875.5|15871.5|2150
1626247910000|2021-07-14 07:31:50|||||||||1300
1626247920000|2021-07-14 07:32:00|15876.3|15872.3|15875.6|15871.6|15876.4|15872.4|15875.6|15871.6|2100
1626247930000|2021-07-14 07:32:10|15876|15872|15876.4|15872.4|15876.4|15872.4|15875.6|15871.6|1200
1626247940000|2021-07-14 07:32:20|15876.1|15872.1|15875.8|15871.8|15876.1|15872.1|15875.4|15871.4|1150
1626247950000|2021-07-14 07:32:30|15876.3|15872.3|15877|15873|15877|15873|15876.3|15872.3|1300
1626247960000|2021-07-14 07:32:40|15877.6|15873.6|15877.9|15873.9|15878.9|15874.9|15877.6|15873.6|1250
1626247970000|2021-07-14 07:32:50|15877.6|15873.6|15877.9|15873.9|15877.9|15873.9|15877.5|15873.5|7200
1626247980000|2021-07-14 07:33:00|15877.4|15873.4|15878.5|15874.5|15878.5|15874.5|15877.1|15873.1|5550
1626247990000|2021-07-14 07:33:10|15878.8|15874.8|15879.9|15875.9|15879.9|15875.9|15878.8|15874.8|1300
1626248000000|2021-07-14 07:33:20|15881.4|15877.4|15879.6|15875.6|15881.4|15877.4|15879.4|15875.4|19750
1626248010000|2021-07-14 07:33:30|15879.3|15875.3|15880.1|15876.1|15880.1|15876.1|15879.3|15875.3|4450
1626248020000|2021-07-14 07:33:40|15880.3|15876.3|15880.8|15876.8|15880.8|15876.8|15880.2|15876.2|2000
1626248030000|2021-07-14 07:33:50|15881.2|15877.2|15881.7|15877.7|15881.7|15877.7|15880.5|15876.5|1900
1626248040000|2021-07-14 07:34:00|15882.1|15878.1|15882.4|15878.4|15882.7|15878.7|15882.1|15878.1|1500
1626248050000|2021-07-14 07:34:10|15882.2|15878.2|15882.3|15878.3|15882.3|15878.3|15882.1|15878.1|1250
1626248060000|2021-07-14 07:34:20|15882.1|15878.1|15882.2|15878.2|15882.2|15878.2|15881.5|15877.5|1150
1626248070000|2021-07-14 07:34:30|15882.4|15878.4|15883.3|15879.3|15883.5|15879.5|15882.3|15878.3|1650
1626248080000|2021-07-14 07:34:40|15883.4|15879.4|15883.5|15879.5|15883.5|15879.5|15883.4|15879.4|1650
1626248090000|2021-07-14 07:34:50|15883.4|15879.4|15882.3|15878.3|15883.4|15879.4|15882.3|15878.3|750
1626248100000|2021-07-14 07:35:00|15882.4|15878.4|15882.7|15878.7|15883.2|15879.2|15882.3|15878.3|2400
1626248110000|2021-07-14 07:35:10|15883.6|15879.6|15883.5|15879.5|15883.6|15879.6|15883.4|15879.4|2750
1626248120000|2021-07-14 07:35:20|15883.7|15879.7|15883.8|15879.8|15883.8|15879.8|15883.5|15879.5|2300
1626248130000|2021-07-14 07:35:30|15883.7|15879.7|15883.4|15879.4|15883.7|15879.7|15883.4|15879.4|550
1626248140000|2021-07-14 07:35:40|15884.6|15880.6|15884.1|15880.1|15884.8|15880.8|15883.8|15879.8|5200
1626248150000|2021-07-14 07:35:50|15884.6|15880.6|15884.5|15880.5|15884.8|15880.8|15884|15880|3650
1626248160000|2021-07-14 07:36:00|15884.6|15880.6|15884.6|15880.6|15884.7|15880.7|15884.4|15880.4|4950
1626248170000|2021-07-14 07:36:10|15884.7|15880.7|15884.3|15880.3|15884.8|15880.8|15884.3|15880.3|2250
1626248180000|2021-07-14 07:36:20|15884|15880|15884.4|15880.4|15884.6|15880.6|15884|15880|850
1626248190000|2021-07-14 07:36:30|15884.5|15880.5|15886.3|15882.3|15886.3|15882.3|15884.5|15880.5|5200
1626248200000|2021-07-14 07:36:40|15886.2|15882.2|15886.2|15882.2|15886.4|15882.4|15885.5|15881.5|2700
1626248210000|2021-07-14 07:36:50|15886.5|15882.5|15887.1|15883.1|15887.2|15883.2|15886.3|15882.3|2350
1626248220000|2021-07-14 07:37:00|15886.6|15882.6|15886.2|15882.2|15887.5|15883.5|15886.2|15882.2|4800
1626248230000|2021-07-14 07:37:10|15886.5|15882.5|15887.3|15883.3|15887.3|15883.3|15885.9|15881.9|2750
1626248240000|2021-07-14 07:37:20|15887.2|15883.2|15886.8|15882.8|15887.8|15883.8|15886.8|15882.8|1750
1626248250000|2021-07-14 07:37:30|15887.6|15883.6|15887.1|15883.1|15887.7|15883.7|15887.1|15883.1|850
1626248260000|2021-07-14 07:37:40|15887.5|15883.5|15887|15883|15887.5|15883.5|15886.6|15882.6|850
1626248270000|2021-07-14 07:37:50|15886.8|15882.8|15886.4|15882.4|15887.7|15883.7|15886.4|15882.4|800
1626248280000|2021-07-14 07:38:00|15885.8|15881.8|15885.9|15881.9|15886.1|15882.1|15885.3|15881.3|1800
1626248290000|2021-07-14 07:38:10|15885.5|15881.5|15885.3|15881.3|15886.2|15882.2|15885.3|15881.3|2750
1626248300000|2021-07-14 07:38:20|15884.7|15880.7|15884.5|15880.5|15884.7|15880.7|15884.5|15880.5|500
1626248310000|2021-07-14 07:38:30|15883.9|15879.9|15886.6|15882.6|15886.6|15882.6|15883.7|15879.7|1550
1626248320000|2021-07-14 07:38:40|15886.4|15882.4|15885.5|15881.5|15886.4|15882.4|15885.5|15881.5|1050
1626248330000|2021-07-14 07:38:50|15885.3|15881.3|15884.8|15880.8|15886|15882|15884.8|15880.8|4300
1626248340000|2021-07-14 07:39:00|15885|15881|15885.8|15881.8|15885.8|15881.8|15885|15881|1100
1626248350000|2021-07-14 07:39:10|15886|15882|15887|15883|15887|15883|15885.5|15881.5|9250
1626248360000|2021-07-14 07:39:20|15886.5|15882.5|15886.3|15882.3|15886.8|15882.8|15886|15882|4350
1626248370000|2021-07-14 07:39:30|15885.7|15881.7|15884.9|15880.9|15885.7|15881.7|15884.9|15880.9|1400
1626248380000|2021-07-14 07:39:40|15884.5|15880.5|15884.4|15880.4|15884.5|15880.5|15884.4|15880.4|1500
1626248390000|2021-07-14 07:39:50|15884.5|15880.5|15885.1|15881.1|15886.2|15882.2|15884.5|15880.5|3200
1626248400000|2021-07-14 07:40:00|15884.9|15880.9|15884.6|15880.6|15885.5|15881.5|15884.6|15880.6|2600
1626248410000|2021-07-14 07:40:10|15884.5|15880.5|15884.5|15880.5|15884.9|15880.9|15884.5|15880.5|950
1626248420000|2021-07-14 07:40:20|15884.8|15880.8|15884.7|15880.7|15885.6|15881.6|15884.7|15880.7|3250
1626248430000|2021-07-14 07:40:30|15884.6|15880.6|15885.9|15881.9|15885.9|15881.9|15884.6|15880.6|2300
1626248440000|2021-07-14 07:40:40|15885.2|15881.2|15885.2|15881.2|15885.7|15881.7|15885.2|15881.2|5550
1626248450000|2021-07-14 07:40:50|15885.9|15881.9|15886.6|15882.6|15886.8|15882.8|15885.9|15881.9|2700
1626248460000|2021-07-14 07:41:00|15887.5|15883.5|15887.1|15883.1|15887.5|15883.5|15887.1|15883.1|2750
1626248470000|2021-07-14 07:41:10|15886.6|15882.6|15885.8|15881.8|15886.6|15882.6|15885.8|15881.8|500
1626248480000|2021-07-14 07:41:20|15885.9|15881.9|15885.6|15881.6|15885.9|15881.9|15885.6|15881.6|450
1626248490000|2021-07-14 07:41:30|15885.3|15881.3|15884.5|15880.5|15885.3|15881.3|15884.5|15880.5|2000
1626248500000|2021-07-14 07:41:40|15884.4|15880.4|15884.5|15880.5|15884.5|15880.5|15884.4|15880.4|400
1626248510000|2021-07-14 07:41:50|15884.9|15880.9|15884.5|15880.5|15884.9|15880.9|15884.5|15880.5|850
1626248520000|2021-07-14 07:42:00|15885|15881|15885.3|15881.3|15885.3|15881.3|15885|15881|2050
1626248530000|2021-07-14 07:42:10|15883.7|15879.7|15884|15880|15884|15880|15883.7|15879.7|800
1626248540000|2021-07-14 07:42:20|15884.2|15880.2|15882.5|15878.5|15884.2|15880.2|15882.5|15878.5|1950
1626248550000|2021-07-14 07:42:30|15882.6|15878.6|15882.4|15878.4|15882.6|15878.6|15882.4|15878.4|1000
1626248560000|2021-07-14 07:42:40|15882.1|15878.1|15882.8|15878.8|15883.5|15879.5|15881.6|15877.6|6650
1626248570000|2021-07-14 07:42:50|15882.6|15878.6|15883|15879|15883.6|15879.6|15882.6|15878.6|450
1626248580000|2021-07-14 07:43:00|15883.4|15879.4|15884.3|15880.3|15884.7|15880.7|15883.4|15879.4|900
1626248590000|2021-07-14 07:43:10|15884.6|15880.6|15884.5|15880.5|15884.6|15880.6|15884.5|15880.5|550
1626248600000|2021-07-14 07:43:20|15885.6|15881.6|15886.9|15882.9|15886.9|15882.9|15885.4|15881.4|2950
1626248610000|2021-07-14 07:43:30|15886.2|15882.2|15887.7|15883.7|15887.7|15883.7|15885.8|15881.8|2050
1626248620000|2021-07-14 07:43:40|15888|15884|15888.3|15884.3|15888.3|15884.3|15887.7|15883.7|6750
1626248630000|2021-07-14 07:43:50|15888.4|15884.4|15889.7|15885.7|15889.7|15885.7|15888.4|15884.4|9000
1626248640000|2021-07-14 07:44:00|15889.8|15885.8|15889.7|15885.7|15889.9|15885.9|15889.7|15885.7|12950
1626248650000|2021-07-14 07:44:10|15889.6|15885.6|15888.6|15884.6|15889.6|15885.6|15888.4|15884.4|1800
1626248660000|2021-07-14 07:44:20|15888.1|15884.1|15888.9|15884.9|15888.9|15884.9|15887.8|15883.8|900
1626248670000|2021-07-14 07:44:30|15889.1|15885.1|15887.9|15883.9|15889.1|15885.1|15887.7|15883.7|3600
1626248680000|2021-07-14 07:44:40|15888|15884|15888.7|15884.7|15888.7|15884.7|15888|15884|3850
1626248690000|2021-07-14 07:44:50|15889.2|15885.2|15890.3|15886.3|15890.4|15886.4|15889.2|15885.2|5900
1626248700000|2021-07-14 07:45:00|15891.6|15887.6|15890.8|15886.8|15892.9|15888.9|15890.8|15886.8|12150
1626248710000|2021-07-14 07:45:10|15890.5|15886.5|15890.1|15886.1|15890.9|15886.9|15890|15886|3550
1626248720000|2021-07-14 07:45:20|15889.9|15885.9|15887.7|15883.7|15889.9|15885.9|15887.7|15883.7|1200
1626248730000|2021-07-14 07:45:30|15887.2|15883.2|15887.3|15883.3|15887.8|15883.8|15887.2|15883.2|1300
1626248740000|2021-07-14 07:45:40|15887|15883|15887.6|15883.6|15887.9|15883.9|15887|15883|1350
1626248750000|2021-07-14 07:45:50|15887.7|15883.7|15887.9|15883.9|15888|15884|15887.4|15883.4|1050
1626248760000|2021-07-14 07:46:00|15888|15884|15886.6|15882.6|15888.4|15884.4|15886.3|15882.3|1850
1626248770000|2021-07-14 07:46:10|15886.5|15882.5|15885.4|15881.4|15886.6|15882.6|15885.4|15881.4|1550
1626248780000|2021-07-14 07:46:20|15885.8|15881.8|15884.5|15880.5|15885.8|15881.8|15884.5|15880.5|1050
1626248790000|2021-07-14 07:46:30|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.5|15879.5|800
1626248800000|2021-07-14 07:46:40|15883.2|15879.2|15881.4|15877.4|15883.2|15879.2|15881.4|15877.4|2900
1626248810000|2021-07-14 07:46:50|15881.5|15877.5|15881.3|15877.3|15881.5|15877.5|15880|15876|3950
1626248820000|2021-07-14 07:47:00|15881|15877|15879.4|15875.4|15881.1|15877.1|15879.4|15875.4|2200
1626248830000|2021-07-14 07:47:10|15879.6|15875.6|15879.7|15875.7|15879.7|15875.7|15878.8|15874.8|3200
1626248840000|2021-07-14 07:47:20|15879.6|15875.6|15879.5|15875.5|15880|15876|15879.5|15875.5|3450
1626248850000|2021-07-14 07:47:30|15879.8|15875.8|15881.1|15877.1|15881.1|15877.1|15879.5|15875.5|3200
1626248860000|2021-07-14 07:47:40|15880.6|15876.6|15878.6|15874.6|15880.6|15876.6|15878.5|15874.5|1000
1626248870000|2021-07-14 07:47:50|15878.8|15874.8|15876.7|15872.7|15878.8|15874.8|15876.7|15872.7|2300
1626248880000|2021-07-14 07:48:00|15876.6|15872.6|15877.9|15873.9|15877.9|15873.9|15875.8|15871.8|1400
1626248890000|2021-07-14 07:48:10|15878.1|15874.1|15878.7|15874.7|15878.8|15874.8|15878.1|15874.1|1200
1626248900000|2021-07-14 07:48:20|15878.4|15874.4|15876.6|15872.6|15878.4|15874.4|15876.6|15872.6|500
1626248910000|2021-07-14 07:48:30|15877.3|15873.3|15877.2|15873.2|15877.6|15873.6|15877.2|15873.2|1900
1626248920000|2021-07-14 07:48:40|15877|15873|15875.9|15871.9|15877.4|15873.4|15875.9|15871.9|550
1626248930000|2021-07-14 07:48:50|15875.6|15871.6|15876.5|15872.5|15876.6|15872.6|15875.6|15871.6|3000
1626248940000|2021-07-14 07:49:00|15876.7|15872.7|15877.5|15873.5|15877.6|15873.6|15876.7|15872.7|1250
1626248950000|2021-07-14 07:49:10|15878.8|15874.8|15879.1|15875.1|15879.1|15875.1|15877.7|15873.7|2150
1626248960000|2021-07-14 07:49:20|15879.2|15875.2|15879|15875|15879.2|15875.2|15879|15875|650
1626248970000|2021-07-14 07:49:30|15879.5|15875.5|15879.1|15875.1|15879.5|15875.5|15879.1|15875.1|1650
1626248980000|2021-07-14 07:49:40|15879|15875|15876.8|15872.8|15879|15875|15876.8|15872.8|350
1626248990000|2021-07-14 07:49:50|15876.7|15872.7|15877.2|15873.2|15877.6|15873.6|15876.4|15872.4|1050
1626249000000|2021-07-14 07:50:00|15877.3|15873.3|15876.9|15872.9|15877.3|15873.3|15875.5|15871.5|2100
1626249010000|2021-07-14 07:50:10|15876.8|15872.8|15878.5|15874.5|15878.5|15874.5|15876.8|15872.8|1250
1626249020000|2021-07-14 07:50:20|15878|15874|15878|15874|15878.1|15874.1|15877.6|15873.6|3200
1626249030000|2021-07-14 07:50:30|15876.5|15872.5|15876.4|15872.4|15876.6|15872.6|15876.1|15872.1|650
1626249040000|2021-07-14 07:50:40|15876.8|15872.8|15876.5|15872.5|15876.9|15872.9|15876|15872|2300
1626249050000|2021-07-14 07:50:50|15877|15873|15876.8|15872.8|15877|15873|15876.8|15872.8|300
1626249060000|2021-07-14 07:51:00|15877|15873|15876.3|15872.3|15877|15873|15876.3|15872.3|850
1626249070000|2021-07-14 07:51:10|15876|15872|15875.4|15871.4|15876|15872|15874.8|15870.8|1250
1626249080000|2021-07-14 07:51:20|15875.5|15871.5|15875.5|15871.5|15875.5|15871.5|15875.5|15871.5|1100
1626249090000|2021-07-14 07:51:30|15875.6|15871.6|15876.7|15872.7|15876.7|15872.7|15875.6|15871.6|550
1626249100000|2021-07-14 07:51:40|15876.1|15872.1|15875.3|15871.3|15876.1|15872.1|15875.3|15871.3|1550
1626249110000|2021-07-14 07:51:50|15873.5|15869.5|15872.7|15868.7|15873.5|15869.5|15872.7|15868.7|2150
1626249120000|2021-07-14 07:52:00|15873|15869|15873.3|15869.3|15873.3|15869.3|15873|15869|5700
1626249130000|2021-07-14 07:52:10|15871.7|15867.7|15870.7|15866.7|15871.7|15867.7|15870.5|15866.5|6300
1626249140000|2021-07-14 07:52:20|15870.5|15866.5|15871.5|15867.5|15872.1|15868.1|15870.5|15866.5|2150
1626249150000|2021-07-14 07:52:30|15872.6|15868.6|15871.7|15867.7|15872.6|15868.6|15871.3|15867.3|2500
1626249160000|2021-07-14 07:52:40|15871.8|15867.8|15871.7|15867.7|15871.8|15867.8|15871.1|15867.1|750
1626249170000|2021-07-14 07:52:50|15871.8|15867.8|15871.7|15867.7|15871.8|15867.8|15871.7|15867.7|450
1626249180000|2021-07-14 07:53:00|15871.3|15867.3|15871.1|15867.1|15871.3|15867.3|15871.1|15867.1|1100
1626249190000|2021-07-14 07:53:10|15871.2|15867.2|15871.6|15867.6|15871.6|15867.6|15871|15867|2150
1626249200000|2021-07-14 07:53:20|15871.7|15867.7|15870.9|15866.9|15871.7|15867.7|15870.4|15866.4|900
1626249210000|2021-07-14 07:53:30|15870.8|15866.8|15873.3|15869.3|15873.3|15869.3|15870.8|15866.8|1550
1626249220000|2021-07-14 07:53:40|15873.8|15869.8|15874.6|15870.6|15874.6|15870.6|15873.8|15869.8|700
1626249230000|2021-07-14 07:53:50|15874.4|15870.4|15874.2|15870.2|15874.4|15870.4|15874.2|15870.2|100
1626249240000|2021-07-14 07:54:00|15873.9|15869.9|15874.2|15870.2|15874.2|15870.2|15873.8|15869.8|650
1626249250000|2021-07-14 07:54:10|15874.4|15870.4|15874.5|15870.5|15874.8|15870.8|15874.4|15870.4|1600
1626249260000|2021-07-14 07:54:20|15874.6|15870.6|15874.8|15870.8|15874.8|15870.8|15874.5|15870.5|2850
1626249270000|2021-07-14 07:54:30|15874.7|15870.7|15876.3|15872.3|15876.3|15872.3|15874.7|15870.7|2100
1626249280000|2021-07-14 07:54:40|15875.3|15871.3|15876.2|15872.2|15876.2|15872.2|15875.3|15871.3|350
1626249290000|2021-07-14 07:54:50|15876.1|15872.1|15876|15872|15876.1|15872.1|15875.9|15871.9|600
1626249300000|2021-07-14 07:55:00|15876.1|15872.1|15875.6|15871.6|15876.1|15872.1|15875.6|15871.6|750
1626249310000|2021-07-14 07:55:10|15875.8|15871.8|15875.8|15871.8|15875.8|15871.8|15875|15871|250
1626249320000|2021-07-14 07:55:20|15875.7|15871.7|15874.4|15870.4|15875.7|15871.7|15874.4|15870.4|150
1626249330000|2021-07-14 07:55:30|15874.1|15870.1|15874|15870|15874.2|15870.2|15874|15870|350
1626249340000|2021-07-14 07:55:40|15874.1|15870.1|15872.7|15868.7|15874.1|15870.1|15872.7|15868.7|1450
1626249350000|2021-07-14 07:55:50|15873.5|15869.5|15873.5|15869.5|15873.5|15869.5|15873.5|15869.5|600
1626249360000|2021-07-14 07:56:00|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.6|15869.6|350
1626249370000|2021-07-14 07:56:10|15873.2|15869.2|15871.3|15867.3|15873.2|15869.2|15871.1|15867.1|2250
1626249380000|2021-07-14 07:56:20|15871|15867|15871.2|15867.2|15871.2|15867.2|15870.3|15866.3|500
1626249390000|2021-07-14 07:56:30|15871.4|15867.4|15871.7|15867.7|15871.8|15867.8|15871.4|15867.4|750
1626249400000|2021-07-14 07:56:40|15871.9|15867.9|15871.2|15867.2|15871.9|15867.9|15871.2|15867.2|750
1626249410000|2021-07-14 07:56:50|15871.4|15867.4|15870.6|15866.6|15871.4|15867.4|15870.1|15866.1|950
1626249420000|2021-07-14 07:57:00|15870.7|15866.7|15868.7|15864.7|15870.7|15866.7|15868.4|15864.4|7050
1626249430000|2021-07-14 07:57:10|15868.2|15864.2|15867.8|15863.8|15868.7|15864.7|15867.4|15863.4|1200
1626249440000|2021-07-14 07:57:20|15867.9|15863.9|15867.1|15863.1|15868|15864|15867.1|15863.1|400
1626249450000|2021-07-14 07:57:30|15867.2|15863.2|15867.4|15863.4|15867.4|15863.4|15866.9|15862.9|1800
1626249460000|2021-07-14 07:57:40|15867.3|15863.3|15867.6|15863.6|15867.6|15863.6|15867|15863|600
1626249470000|2021-07-14 07:57:50|15867.7|15863.7|15869.1|15865.1|15869.3|15865.3|15867.7|15863.7|700
1626249480000|2021-07-14 07:58:00|15869.5|15865.5|15870.4|15866.4|15870.4|15866.4|15869.5|15865.5|900
1626249490000|2021-07-14 07:58:10|15871.1|15867.1|15871|15867|15871.1|15867.1|15870.8|15866.8|600
1626249500000|2021-07-14 07:58:20|15871.2|15867.2|15871.1|15867.1|15871.5|15867.5|15871.1|15867.1|250
1626249510000|2021-07-14 07:58:30|15871.3|15867.3|15873.7|15869.7|15873.7|15869.7|15871.3|15867.3|1250
1626249520000|2021-07-14 07:58:40|15873.6|15869.6|15873.4|15869.4|15873.7|15869.7|15873.4|15869.4|300
1626249530000|2021-07-14 07:58:50|15872.6|15868.6|15873.3|15869.3|15873.3|15869.3|15872.6|15868.6|350
1626249540000|2021-07-14 07:59:00|15872.3|15868.3|15872|15868|15872.3|15868.3|15871.9|15867.9|450
1626249550000|2021-07-14 07:59:10|15871.6|15867.6|15871.8|15867.8|15871.8|15867.8|15870.2|15866.2|1700
1626249560000|2021-07-14 07:59:20|15871.5|15867.5|15870.4|15866.4|15871.5|15867.5|15870.1|15866.1|1650
1626249570000|2021-07-14 07:59:30|15870.7|15866.7|15871.1|15867.1|15871.5|15867.5|15870.6|15866.6|750
1626249580000|2021-07-14 07:59:40|15871|15867|15870.2|15866.2|15871|15867|15870.2|15866.2|200
1626249590000|2021-07-14 07:59:50|15870.3|15866.3|15870.2|15866.2|15870.3|15866.3|15870.2|15866.2|200
1626249600000|2021-07-14 08:00:00|15870.7|15866.7|15871.4|15867.4|15871.4|15867.4|15870.7|15866.7|1500
1626249610000|2021-07-14 08:00:10|15871.3|15867.3|15871.4|15867.4|15871.4|15867.4|15870.5|15866.5|900
1626249620000|2021-07-14 08:00:20|15870.3|15866.3|15871.3|15867.3|15871.9|15867.9|15870.3|15866.3|1450
1626249630000|2021-07-14 08:00:30|15871|15867|15870.5|15866.5|15871|15867|15870.5|15866.5|400
1626249640000|2021-07-14 08:00:40|15870|15866|15869.7|15865.7|15870|15866|15869.7|15865.7|650
1626249650000|2021-07-14 08:00:50|15869.9|15865.9|15870.5|15866.5|15871|15867|15869.9|15865.9|1200
1626249660000|2021-07-14 08:01:00|15870.3|15866.3|15869.4|15865.4|15870.3|15866.3|15869.4|15865.4|400
1626249670000|2021-07-14 08:01:10|15869.2|15865.2|15869.6|15865.6|15869.6|15865.6|15869.2|15865.2|500
1626249680000|2021-07-14 08:01:20|15870|15866|15871|15867|15871.1|15867.1|15869.8|15865.8|1250
1626249690000|2021-07-14 08:01:30|15870.5|15866.5|15870.5|15866.5|15870.6|15866.6|15870.5|15866.5|200
1626249700000|2021-07-14 08:01:40|15870.6|15866.6|15869.2|15865.2|15870.6|15866.6|15869.1|15865.1|800
1626249710000|2021-07-14 08:01:50|15867.9|15863.9|15868.3|15864.3|15868.5|15864.5|15867.9|15863.9|1200
1626249720000|2021-07-14 08:02:00|15867.5|15863.5|15867.5|15863.5|15867.5|15863.5|15867.3|15863.3|550
1626249730000|2021-07-14 08:02:10|15867.7|15863.7|15867.6|15863.6|15867.7|15863.7|15867.5|15863.5|350
1626249740000|2021-07-14 08:02:20|15868.5|15864.5|15868.2|15864.2|15868.5|15864.5|15868.2|15864.2|450
1626249750000|2021-07-14 08:02:30|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|15868.3|15864.3|350
1626249760000|2021-07-14 08:02:40|15867.5|15863.5|15864.6|15860.6|15867.5|15863.5|15863.8|15859.8|13000
1626249770000|2021-07-14 08:02:50|15865.1|15861.1|15864.9|15860.9|15865.1|15861.1|15864.9|15860.9|600
1626249780000|2021-07-14 08:03:00|15864.8|15860.8|15862.3|15858.3|15864.8|15860.8|15862.3|15858.3|1350
1626249790000|2021-07-14 08:03:10|15862.9|15858.9|15862.5|15858.5|15863.9|15859.9|15862.5|15858.5|2950
1626249800000|2021-07-14 08:03:20|15862.6|15858.6|15862.9|15858.9|15862.9|15858.9|15861.8|15857.8|3100
1626249810000|2021-07-14 08:03:30|15863.4|15859.4|15866.3|15862.3|15866.3|15862.3|15863.4|15859.4|2650
1626249820000|2021-07-14 08:03:40|15866.1|15862.1|15866.8|15862.8|15867.5|15863.5|15866.1|15862.1|6100
1626249830000|2021-07-14 08:03:50|15866.3|15862.3|15866.7|15862.7|15866.7|15862.7|15865.8|15861.8|650
1626249840000|2021-07-14 08:04:00|15866.8|15862.8|15867.5|15863.5|15867.6|15863.6|15866.8|15862.8|1650
1626249850000|2021-07-14 08:04:10|15867.6|15863.6|15867.2|15863.2|15868.1|15864.1|15867.2|15863.2|500
1626249860000|2021-07-14 08:04:20|15866.7|15862.7|15866.6|15862.6|15866.7|15862.7|15866.6|15862.6|100
1626249870000|2021-07-14 08:04:30|15867.1|15863.1|15867.6|15863.6|15867.6|15863.6|15867.1|15863.1|200
1626249880000|2021-07-14 08:04:40|15867.3|15863.3|15866.2|15862.2|15867.3|15863.3|15866.2|15862.2|1250
1626249890000|2021-07-14 08:04:50|15866.3|15862.3|15866.8|15862.8|15866.8|15862.8|15866.3|15862.3|650
1626249900000|2021-07-14 08:05:00|15864.3|15860.3|15862.8|15858.8|15864.3|15860.3|15862.8|15858.8|3600
1626249910000|2021-07-14 08:05:10|15862.6|15858.6|15863.5|15859.5|15863.8|15859.8|15862.6|15858.6|1350
1626249920000|2021-07-14 08:05:20|15863.6|15859.6|15862.8|15858.8|15863.6|15859.6|15862.8|15858.8|800
1626249930000|2021-07-14 08:05:30|15863|15859|15863.9|15859.9|15863.9|15859.9|15863|15859|750
1626249940000|2021-07-14 08:05:40|15863.7|15859.7|15862.9|15858.9|15863.7|15859.7|15862.9|15858.9|150
1626249950000|2021-07-14 08:05:50|15863.3|15859.3|15863.2|15859.2|15863.4|15859.4|15862.2|15858.2|1700
1626249960000|2021-07-14 08:06:00|15863.4|15859.4|15863.1|15859.1|15863.4|15859.4|15862.8|15858.8|600
1626249970000|2021-07-14 08:06:10|15863.2|15859.2|15864|15860|15864|15860|15863|15859|1450
1626249980000|2021-07-14 08:06:20|15864.3|15860.3|15864.5|15860.5|15864.5|15860.5|15864.3|15860.3|550
1626249990000|2021-07-14 08:06:30|15864.3|15860.3|15864.4|15860.4|15864.8|15860.8|15864.3|15860.3|400
1626250000000|2021-07-14 08:06:40|15864.3|15860.3|15864.5|15860.5|15864.5|15860.5|15864.3|15860.3|450
1626250010000|2021-07-14 08:06:50|15864.7|15860.7|15863|15859|15864.8|15860.8|15862.7|15858.7|2200
1626250020000|2021-07-14 08:07:00|15862.9|15858.9|15856.7|15852.7|15862.9|15858.9|15856.7|15852.7|16650
1626250030000|2021-07-14 08:07:10|15856.9|15852.9|15858.9|15854.9|15858.9|15854.9|15856.9|15852.9|2800
1626250040000|2021-07-14 08:07:20|15858.7|15854.7|15860.2|15856.2|15860.2|15856.2|15857.4|15853.4|1700
1626250050000|2021-07-14 08:07:30|15858.4|15854.4|15860.4|15856.4|15860.4|15856.4|15858.3|15854.3|1450
1626250060000|2021-07-14 08:07:40|15860.3|15856.3|15859.5|15855.5|15860.3|15856.3|15859.3|15855.3|2200
1626250070000|2021-07-14 08:07:50|15859.8|15855.8|15858.4|15854.4|15859.8|15855.8|15858.2|15854.2|1500
1626250080000|2021-07-14 08:08:00|15858.3|15854.3|15859.5|15855.5|15860.1|15856.1|15858.3|15854.3|1400
1626250090000|2021-07-14 08:08:10|15860.3|15856.3|15859.1|15855.1|15860.5|15856.5|15858.5|15854.5|1950
1626250100000|2021-07-14 08:08:20|15858.9|15854.9|15856.3|15852.3|15858.9|15854.9|15856.3|15852.3|1400
1626250110000|2021-07-14 08:08:30|15856|15852|15854|15850|15856|15852|15853.5|15849.5|2950
1626250120000|2021-07-14 08:08:40|15854.2|15850.2|15856.1|15852.1|15856.1|15852.1|15854.2|15850.2|1050
1626250130000|2021-07-14 08:08:50|15856.6|15852.6|15857.7|15853.7|15858|15854|15856.6|15852.6|3450
1626250140000|2021-07-14 08:09:00|15857|15853|15858.4|15854.4|15858.4|15854.4|15857|15853|500
1626250150000|2021-07-14 08:09:10|15858.9|15854.9|15860.5|15856.5|15860.5|15856.5|15858.9|15854.9|3650
1626250160000|2021-07-14 08:09:20|15860.7|15856.7|15861.7|15857.7|15861.7|15857.7|15860.5|15856.5|900
1626250170000|2021-07-14 08:09:30|15861.9|15857.9|15862.5|15858.5|15862.5|15858.5|15861.2|15857.2|350
1626250180000|2021-07-14 08:09:40|15862.3|15858.3|15861|15857|15862.3|15858.3|15860.6|15856.6|2150
1626250190000|2021-07-14 08:09:50|15861.4|15857.4|15860.1|15856.1|15861.4|15857.4|15860.1|15856.1|2600
1626250200000|2021-07-14 08:10:00|15858.5|15854.5|15857|15853|15858.5|15854.5|15857|15853|2700
1626250210000|2021-07-14 08:10:10|15856.9|15852.9|15857.7|15853.7|15857.7|15853.7|15856.9|15852.9|450
1626250220000|2021-07-14 08:10:20|15857.6|15853.6|15858.8|15854.8|15858.8|15854.8|15857.6|15853.6|800
1626250230000|2021-07-14 08:10:30|15859|15855|15859.3|15855.3|15859.3|15855.3|15858.6|15854.6|350
1626250240000|2021-07-14 08:10:40|15859.2|15855.2|15860.5|15856.5|15860.5|15856.5|15859|15855|250
1626250250000|2021-07-14 08:10:50|15860.3|15856.3|15860.3|15856.3|15860.3|15856.3|15860.2|15856.2|1000
1626250260000|2021-07-14 08:11:00|15859.4|15855.4|15857.3|15853.3|15859.4|15855.4|15857.1|15853.1|2200
1626250270000|2021-07-14 08:11:10|15857.8|15853.8|15856.9|15852.9|15857.8|15853.8|15856.8|15852.8|400
1626250280000|2021-07-14 08:11:20|15857.5|15853.5|15857.5|15853.5|15857.5|15853.5|15856.5|15852.5|250
1626250290000|2021-07-14 08:11:30|15856.2|15852.2|15857.3|15853.3|15857.3|15853.3|15855.8|15851.8|1700
1626250300000|2021-07-14 08:11:40|15857.1|15853.1|15856.7|15852.7|15857.1|15853.1|15856.5|15852.5|1450
1626250310000|2021-07-14 08:11:50|15856.5|15852.5|15857.5|15853.5|15857.5|15853.5|15856.5|15852.5|950
1626250320000|2021-07-14 08:12:00|15857.3|15853.3|15856.5|15852.5|15857.3|15853.3|15855.3|15851.3|900
1626250330000|2021-07-14 08:12:10|15856.6|15852.6|15855.6|15851.6|15856.9|15852.9|15855.2|15851.2|950
1626250340000|2021-07-14 08:12:20|15855.7|15851.7|15858.7|15854.7|15859.1|15855.1|15855.7|15851.7|1150
1626250350000|2021-07-14 08:12:30|15858.8|15854.8|15858.1|15854.1|15858.8|15854.8|15857.6|15853.6|1150
1626250360000|2021-07-14 08:12:40|15857.6|15853.6|15858|15854|15858|15854|15857.4|15853.4|450
1626250370000|2021-07-14 08:12:50|15858.2|15854.2|15859|15855|15859|15855|15858.2|15854.2|100
1626250380000|2021-07-14 08:13:00|15859.2|15855.2|15860.4|15856.4|15860.4|15856.4|15858.2|15854.2|850
1626250390000|2021-07-14 08:13:10|15860|15856|15861|15857|15861.1|15857.1|15859|15855|1850
1626250400000|2021-07-14 08:13:20|15860|15856|15860.3|15856.3|15861.5|15857.5|15859.5|15855.5|500
1626250410000|2021-07-14 08:13:30|15859.3|15855.3|15859.3|15855.3|15859.5|15855.5|15858.8|15854.8|1100
1626250420000|2021-07-14 08:13:40|15858.8|15854.8|15859.3|15855.3|15859.3|15855.3|15858.2|15854.2|300
1626250430000|2021-07-14 08:13:50|15859.5|15855.5|15859.3|15855.3|15859.5|15855.5|15859.3|15855.3|150
1626250440000|2021-07-14 08:14:00|15860.3|15856.3|15859.4|15855.4|15860.3|15856.3|15859.1|15855.1|350
1626250450000|2021-07-14 08:14:10|15859.3|15855.3|15859.5|15855.5|15859.8|15855.8|15859.3|15855.3|500
1626250460000|2021-07-14 08:14:20|15859.3|15855.3|15858.6|15854.6|15859.3|15855.3|15858.6|15854.6|400
1626250470000|2021-07-14 08:14:30|15858.7|15854.7|15858.9|15854.9|15858.9|15854.9|15858.7|15854.7|50
1626250480000|2021-07-14 08:14:40|15860.1|15856.1|15860.5|15856.5|15860.5|15856.5|15860.1|15856.1|300
1626250490000|2021-07-14 08:14:50|15860.7|15856.7|15861.6|15857.6|15861.6|15857.6|15860.7|15856.7|250
1626250500000|2021-07-14 08:15:00|15861.7|15857.7|15862.8|15858.8|15862.8|15858.8|15861.5|15857.5|1050
1626250510000|2021-07-14 08:15:10|15862.9|15858.9|15863.8|15859.8|15864.2|15860.2|15862.9|15858.9|3550
1626250520000|2021-07-14 08:15:20|15862.8|15858.8|15860.7|15856.7|15862.9|15858.9|15860.7|15856.7|1300
1626250530000|2021-07-14 08:15:30|15860.9|15856.9|15861.1|15857.1|15861.1|15857.1|15860.9|15856.9|50
1626250540000|2021-07-14 08:15:40|15862.1|15858.1|15862.5|15858.5|15863.7|15859.7|15862.1|15858.1|750
1626250550000|2021-07-14 08:15:50|15862|15858|15861.5|15857.5|15862.3|15858.3|15861.5|15857.5|400
1626250560000|2021-07-14 08:16:00|15862|15858|15860.3|15856.3|15862|15858|15860.3|15856.3|3800
1626250570000|2021-07-14 08:16:10|15859.5|15855.5|15856.1|15852.1|15859.5|15855.5|15856.1|15852.1|4400
1626250580000|2021-07-14 08:16:20|15855.8|15851.8|15854.4|15850.4|15857.3|15853.3|15853.2|15849.2|10450
1626250590000|2021-07-14 08:16:30|15855.9|15851.9|15854.9|15850.9|15855.9|15851.9|15852.9|15848.9|7900
1626250600000|2021-07-14 08:16:40|15853.9|15849.9|15854.2|15850.2|15854.2|15850.2|15853.2|15849.2|3050
1626250610000|2021-07-14 08:16:50|15854.1|15850.1|15853.2|15849.2|15854.1|15850.1|15852.7|15848.7|1700
1626250620000|2021-07-14 08:17:00|15853.1|15849.1|15850.3|15846.3|15853.1|15849.1|15848.5|15844.5|10000
1626250630000|2021-07-14 08:17:10|15849.5|15845.5|15851.5|15847.5|15851.5|15847.5|15849.2|15845.2|2400
1626250640000|2021-07-14 08:17:20|15851.3|15847.3|15851.8|15847.8|15852.5|15848.5|15850.9|15846.9|1450
1626250650000|2021-07-14 08:17:30|15851.9|15847.9|15852.9|15848.9|15852.9|15848.9|15851.9|15847.9|450
1626250660000|2021-07-14 08:17:40|15853.3|15849.3|15853.5|15849.5|15853.7|15849.7|15853.3|15849.3|550
1626250670000|2021-07-14 08:17:50|15854.8|15850.8|15854.9|15850.9|15855.6|15851.6|15854.8|15850.8|2000
1626250680000|2021-07-14 08:18:00|15855|15851|15853|15849|15855|15851|15852.6|15848.6|1350
1626250690000|2021-07-14 08:18:10|15853.1|15849.1|15855|15851|15855.5|15851.5|15853.1|15849.1|1500
1626250700000|2021-07-14 08:18:20|15855.5|15851.5|15855.1|15851.1|15855.5|15851.5|15853.8|15849.8|300
1626250710000|2021-07-14 08:18:30|15855.9|15851.9|15854.6|15850.6|15855.9|15851.9|15854.1|15850.1|700
1626250720000|2021-07-14 08:18:40|15855.7|15851.7|15854.8|15850.8|15855.7|15851.7|15854.5|15850.5|1800
1626250730000|2021-07-14 08:18:50|15855|15851|15855.3|15851.3|15855.5|15851.5|15855|15851|900
1626250740000|2021-07-14 08:19:00|15855.5|15851.5|15856.6|15852.6|15856.7|15852.7|15855.5|15851.5|250
1626250750000|2021-07-14 08:19:10|15856.8|15852.8|15856.6|15852.6|15857|15853|15856.6|15852.6|1300
1626250760000|2021-07-14 08:19:20|15856.7|15852.7|15855.4|15851.4|15856.7|15852.7|15855.3|15851.3|2150
1626250770000|2021-07-14 08:19:30|15856.1|15852.1|15858.1|15854.1|15858.3|15854.3|15856.1|15852.1|1000
1626250780000|2021-07-14 08:19:40|15858.2|15854.2|15859.2|15855.2|15859.2|15855.2|15858|15854|300
1626250790000|2021-07-14 08:19:50|15858.8|15854.8|15858.8|15854.8|15859.6|15855.6|15858.8|15854.8|250
1626250800000|2021-07-14 08:20:00|15858.7|15854.7|15857|15853|15858.7|15854.7|15857|15853|450
1626250810000|2021-07-14 08:20:10|15856.9|15852.9|15858.3|15854.3|15858.3|15854.3|15856.8|15852.8|1150
1626250820000|2021-07-14 08:20:20|15857.9|15853.9|15858.2|15854.2|15858.6|15854.6|15857.8|15853.8|200
1626250830000|2021-07-14 08:20:30|15858.3|15854.3|15859.5|15855.5|15859.5|15855.5|15858.1|15854.1|150
1626250840000|2021-07-14 08:20:40|15859.4|15855.4|15859|15855|15859.4|15855.4|15858|15854|700
1626250850000|2021-07-14 08:20:50|15859.3|15855.3|15859|15855|15861|15857|15859|15855|2900
1626250860000|2021-07-14 08:21:00|15859.3|15855.3|15859.4|15855.4|15859.4|15855.4|15859.3|15855.3|300
1626250870000|2021-07-14 08:21:10|||||||||1000
1626250880000|2021-07-14 08:21:20|15859.3|15855.3|15859.6|15855.6|15859.6|15855.6|15857.8|15853.8|1350
1626250890000|2021-07-14 08:21:30|15859.7|15855.7|15861.8|15857.8|15861.8|15857.8|15859.6|15855.6|1100
1626250900000|2021-07-14 08:21:40|15862.5|15858.5|15862.9|15858.9|15863|15859|15862.5|15858.5|500
1626250910000|2021-07-14 08:21:50|15863.2|15859.2|15863.1|15859.1|15863.9|15859.9|15862.9|15858.9|2100
1626250920000|2021-07-14 08:22:00|15863.5|15859.5|15863|15859|15863.5|15859.5|15863|15859|400
1626250930000|2021-07-14 08:22:10|15862.9|15858.9|15864|15860|15864|15860|15862.9|15858.9|750
1626250940000|2021-07-14 08:22:20|15864.1|15860.1|15863.1|15859.1|15864.1|15860.1|15862.7|15858.7|1050
1626250950000|2021-07-14 08:22:30|15863.4|15859.4|15864.3|15860.3|15864.4|15860.4|15863|15859|1450
1626250960000|2021-07-14 08:22:40|15864.1|15860.1|15867.9|15863.9|15867.9|15863.9|15864.1|15860.1|2400
1626250970000|2021-07-14 08:22:50|15867.4|15863.4|15867.2|15863.2|15867.5|15863.5|15867.2|15863.2|650
1626250980000|2021-07-14 08:23:00|15867.3|15863.3|15866.4|15862.4|15867.3|15863.3|15866.3|15862.3|700
1626250990000|2021-07-14 08:23:10|15865.7|15861.7|15868.5|15864.5|15868.5|15864.5|15865.7|15861.7|650
1626251000000|2021-07-14 08:23:20|15869.8|15865.8|15870.3|15866.3|15870.3|15866.3|15869|15865|2650
1626251010000|2021-07-14 08:23:30|15869.4|15865.4|15872.3|15868.3|15872.3|15868.3|15869.4|15865.4|3000
1626251020000|2021-07-14 08:23:40|15872.5|15868.5|15873.5|15869.5|15873.5|15869.5|15872|15868|1750
1626251030000|2021-07-14 08:23:50|15873.3|15869.3|15872.9|15868.9|15874.7|15870.7|15872.9|15868.9|2000
1626251040000|2021-07-14 08:24:00|15873.1|15869.1|15875.2|15871.2|15875.2|15871.2|15872.9|15868.9|3600
1626251050000|2021-07-14 08:24:10|15874.5|15870.5|15873.4|15869.4|15874.8|15870.8|15872.6|15868.6|800
1626251060000|2021-07-14 08:24:20|15872.6|15868.6|15872.3|15868.3|15872.6|15868.6|15871.8|15867.8|1150
1626251070000|2021-07-14 08:24:30|15872|15868|15871.6|15867.6|15872|15868|15871.6|15867.6|450
1626251080000|2021-07-14 08:24:40|15872.3|15868.3|15871.8|15867.8|15872.3|15868.3|15871.8|15867.8|550
1626251090000|2021-07-14 08:24:50|15871.6|15867.6|15873|15869|15873|15869|15871.6|15867.6|1700
1626251100000|2021-07-14 08:25:00|15873.2|15869.2|15872.2|15868.2|15873.2|15869.2|15872.1|15868.1|200
1626251110000|2021-07-14 08:25:10|15872.1|15868.1|15872.3|15868.3|15872.8|15868.8|15872.1|15868.1|150
1626251120000|2021-07-14 08:25:20|15871.4|15867.4|15872.5|15868.5|15872.5|15868.5|15871.4|15867.4|400
1626251130000|2021-07-14 08:25:30|15872.3|15868.3|15871.8|15867.8|15872.3|15868.3|15871.8|15867.8|600
1626251140000|2021-07-14 08:25:40|15872.2|15868.2|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|900
1626251150000|2021-07-14 08:25:50|15872.5|15868.5|15871.5|15867.5|15872.5|15868.5|15871.5|15867.5|2050
1626251160000|2021-07-14 08:26:00|15871.7|15867.7|15871.4|15867.4|15871.8|15867.8|15871.4|15867.4|400
1626251170000|2021-07-14 08:26:10|15871.5|15867.5|15871.2|15867.2|15871.5|15867.5|15871.2|15867.2|150
1626251180000|2021-07-14 08:26:20|15870.6|15866.6|15869.1|15865.1|15870.6|15866.6|15867.9|15863.9|2300
1626251190000|2021-07-14 08:26:30|15869.3|15865.3|15870.3|15866.3|15871.8|15867.8|15869.3|15865.3|1050
1626251200000|2021-07-14 08:26:40|15870.8|15866.8|15870.5|15866.5|15872.8|15868.8|15870.5|15866.5|600
1626251210000|2021-07-14 08:26:50|15871.7|15867.7|15872.5|15868.5|15872.5|15868.5|15871.7|15867.7|150
1626251220000|2021-07-14 08:27:00|15872.4|15868.4|15873.1|15869.1|15873.1|15869.1|15872.3|15868.3|750
1626251230000|2021-07-14 08:27:10|15872.9|15868.9|15874.5|15870.5|15874.5|15870.5|15872.9|15868.9|1600
1626251240000|2021-07-14 08:27:20|15874.8|15870.8|15877.2|15873.2|15879.1|15875.1|15874.8|15870.8|5200
1626251250000|2021-07-14 08:27:30|15876.2|15872.2|15875.8|15871.8|15876.2|15872.2|15874.7|15870.7|1900
1626251260000|2021-07-14 08:27:40|15876|15872|15876.3|15872.3|15876.3|15872.3|15875.9|15871.9|150
1626251270000|2021-07-14 08:27:50|15875.9|15871.9|15878.5|15874.5|15878.5|15874.5|15875.9|15871.9|1150
1626251280000|2021-07-14 08:28:00|15878.6|15874.6|15877.2|15873.2|15878.6|15874.6|15877.2|15873.2|750
1626251290000|2021-07-14 08:28:10|15877.5|15873.5|15877.1|15873.1|15877.6|15873.6|15877.1|15873.1|250
1626251300000|2021-07-14 08:28:20|15877|15873|15876.3|15872.3|15877|15873|15876.3|15872.3|1050
1626251310000|2021-07-14 08:28:30|15876|15872|15876|15872|15876|15872|15875.7|15871.7|300
1626251320000|2021-07-14 08:28:40|15876.6|15872.6|15876.3|15872.3|15876.6|15872.6|15876|15872|150
1626251330000|2021-07-14 08:28:50|15876.6|15872.6|15876.1|15872.1|15876.6|15872.6|15876.1|15872.1|200
1626251340000|2021-07-14 08:29:00|15876.6|15872.6|15876.8|15872.8|15876.8|15872.8|15876.6|15872.6|300
1626251350000|2021-07-14 08:29:10|15876.4|15872.4|15875|15871|15876.5|15872.5|15875|15871|1850
1626251360000|2021-07-14 08:29:20|15874.8|15870.8|15874.1|15870.1|15874.8|15870.8|15874.1|15870.1|850
1626251370000|2021-07-14 08:29:30|15874.5|15870.5|15874.7|15870.7|15875.8|15871.8|15874.5|15870.5|450
1626251380000|2021-07-14 08:29:40|15874.6|15870.6|15873.8|15869.8|15874.6|15870.6|15873.8|15869.8|250
1626251390000|2021-07-14 08:29:50|15873.9|15869.9|15874.6|15870.6|15874.6|15870.6|15873.4|15869.4|1150
1626251400000|2021-07-14 08:30:00|15873.8|15869.8|15874.6|15870.6|15874.6|15870.6|15873.6|15869.6|1800
1626251410000|2021-07-14 08:30:10|15874.5|15870.5|15875.5|15871.5|15875.5|15871.5|15873.9|15869.9|1650
1626251420000|2021-07-14 08:30:20|15874.9|15870.9|15874.4|15870.4|15874.9|15870.9|15873.4|15869.4|1050
1626251430000|2021-07-14 08:30:30|15872|15868|15871.9|15867.9|15872|15868|15871.7|15867.7|1400
1626251440000|2021-07-14 08:30:40|15872.3|15868.3|15872.3|15868.3|15873.2|15869.2|15872.3|15868.3|400
1626251450000|2021-07-14 08:30:50|15871.7|15867.7|15872.1|15868.1|15872.3|15868.3|15871.6|15867.6|250
1626251460000|2021-07-14 08:31:00|15871.8|15867.8|15870.9|15866.9|15871.8|15867.8|15870.9|15866.9|300
1626251470000|2021-07-14 08:31:10|15871.1|15867.1|15871.2|15867.2|15871.2|15867.2|15870.4|15866.4|1000
1626251480000|2021-07-14 08:31:20|15871.3|15867.3|15871.9|15867.9|15872.2|15868.2|15871.3|15867.3|750
1626251490000|2021-07-14 08:31:30|15872.1|15868.1|15870.8|15866.8|15872.1|15868.1|15870.8|15866.8|50
1626251500000|2021-07-14 08:31:40|15870.7|15866.7|15870.1|15866.1|15870.7|15866.7|15870.1|15866.1|600
1626251510000|2021-07-14 08:31:50|15870|15866|15870|15866|15870|15866|15869.5|15865.5|650
1626251520000|2021-07-14 08:32:00|15869.8|15865.8|15869|15865|15869.8|15865.8|15869|15865|150
1626251530000|2021-07-14 08:32:10|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|50
1626251540000|2021-07-14 08:32:20|15869.8|15865.8|15870.1|15866.1|15870.1|15866.1|15869.8|15865.8|700
1626251550000|2021-07-14 08:32:30|15870|15866|15869.8|15865.8|15870.1|15866.1|15869.8|15865.8|350
1626251560000|2021-07-14 08:32:40|15869.6|15865.6|15870.4|15866.4|15870.4|15866.4|15869.6|15865.6|400
1626251570000|2021-07-14 08:32:50|15870.5|15866.5|15871.5|15867.5|15871.5|15867.5|15870.5|15866.5|300
1626251580000|2021-07-14 08:33:00|15871.1|15867.1|15872|15868|15872|15868|15870.9|15866.9|1050
1626251590000|2021-07-14 08:33:10|15871|15867|15869.7|15865.7|15871.1|15867.1|15869.7|15865.7|750
1626251600000|2021-07-14 08:33:20|15869.4|15865.4|15866.9|15862.9|15869.4|15865.4|15866.3|15862.3|5650
1626251610000|2021-07-14 08:33:30|15867|15863|15866.8|15862.8|15867.9|15863.9|15866.3|15862.3|450
1626251620000|2021-07-14 08:33:40|15867|15863|15866.4|15862.4|15867.2|15863.2|15866.4|15862.4|900
1626251630000|2021-07-14 08:33:50|15866.5|15862.5|15866.1|15862.1|15867.1|15863.1|15866.1|15862.1|300
1626251640000|2021-07-14 08:34:00|15866.6|15862.6|15864.6|15860.6|15866.6|15862.6|15864.6|15860.6|500
1626251650000|2021-07-14 08:34:10|15864.8|15860.8|15863.6|15859.6|15865|15861|15863.4|15859.4|2100
1626251660000|2021-07-14 08:34:20|15863.8|15859.8|15862.8|15858.8|15863.8|15859.8|15862.8|15858.8|550
1626251670000|2021-07-14 08:34:30|15864.3|15860.3|15864.6|15860.6|15864.6|15860.6|15863.6|15859.6|4750
1626251680000|2021-07-14 08:34:40|15865.6|15861.6|15863.5|15859.5|15865.7|15861.7|15863.5|15859.5|1050
1626251690000|2021-07-14 08:34:50|15863.1|15859.1|15866.5|15862.5|15866.5|15862.5|15863.1|15859.1|1300
1626251700000|2021-07-14 08:35:00|15867|15863|15865.4|15861.4|15867.1|15863.1|15865.4|15861.4|900
1626251710000|2021-07-14 08:35:10|15865.5|15861.5|15865.4|15861.4|15865.9|15861.9|15865.4|15861.4|50
1626251720000|2021-07-14 08:35:20|15865.9|15861.9|15867|15863|15867|15863|15865.5|15861.5|700
1626251730000|2021-07-14 08:35:30|15866.6|15862.6|15866.8|15862.8|15867.8|15863.8|15866.6|15862.6|600
1626251740000|2021-07-14 08:35:40|15866.7|15862.7|15867.1|15863.1|15867.4|15863.4|15866.4|15862.4|1250
1626251750000|2021-07-14 08:35:50|15866.5|15862.5|15865.9|15861.9|15866.5|15862.5|15865.8|15861.8|800
1626251760000|2021-07-14 08:36:00|15865.7|15861.7|15866.1|15862.1|15866.1|15862.1|15865.5|15861.5|950
1626251770000|2021-07-14 08:36:10|15865.6|15861.6|15866.3|15862.3|15867.5|15863.5|15865.6|15861.6|1400
1626251780000|2021-07-14 08:36:20|15866.6|15862.6|15867|15863|15867|15863|15866.4|15862.4|650
1626251790000|2021-07-14 08:36:30|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|15867.3|15863.3|100
1626251800000|2021-07-14 08:36:40|15867.4|15863.4|15865.8|15861.8|15867.4|15863.4|15865.8|15861.8|150
1626251810000|2021-07-14 08:36:50|15865.7|15861.7|15866.4|15862.4|15866.4|15862.4|15865.7|15861.7|200
1626251820000|2021-07-14 08:37:00|15866.7|15862.7|15866|15862|15866.7|15862.7|15866|15862|150
1626251830000|2021-07-14 08:37:10|15865.5|15861.5|15865.5|15861.5|15865.5|15861.5|15865.5|15861.5|50
1626251840000|2021-07-14 08:37:20|15866.4|15862.4|15865.8|15861.8|15866.4|15862.4|15865.8|15861.8|450
1626251850000|2021-07-14 08:37:30|15865.1|15861.1|15864|15860|15865.1|15861.1|15863.5|15859.5|350
1626251860000|2021-07-14 08:37:40|15863.5|15859.5|15864.9|15860.9|15864.9|15860.9|15863.5|15859.5|250
1626251870000|2021-07-14 08:37:50|15865.6|15861.6|15866.2|15862.2|15866.7|15862.7|15865.6|15861.6|550
1626251880000|2021-07-14 08:38:00|15866.8|15862.8|15865.7|15861.7|15866.8|15862.8|15865|15861|150
1626251890000|2021-07-14 08:38:10|15865.6|15861.6|15866.4|15862.4|15866.5|15862.5|15865.6|15861.6|50
1626251900000|2021-07-14 08:38:20|15865.2|15861.2|15864.8|15860.8|15865.4|15861.4|15864.8|15860.8|450
1626251910000|2021-07-14 08:38:30|15864.7|15860.7|15865.9|15861.9|15865.9|15861.9|15864.7|15860.7|50
1626251920000|2021-07-14 08:38:40|15865.6|15861.6|15868.4|15864.4|15868.4|15864.4|15865.3|15861.3|800
1626251930000|2021-07-14 08:38:50|15868.6|15864.6|15868.4|15864.4|15868.6|15864.6|15868.4|15864.4|1000
1626251940000|2021-07-14 08:39:00|15868.3|15864.3|15871|15867|15871.1|15867.1|15868.2|15864.2|1350
1626251950000|2021-07-14 08:39:10|15870.9|15866.9|15872.9|15868.9|15872.9|15868.9|15869.7|15865.7|3250
1626251960000|2021-07-14 08:39:20|15873.9|15869.9|15872.5|15868.5|15873.9|15869.9|15872.5|15868.5|700
1626251970000|2021-07-14 08:39:30|15872|15868|15872|15868|15872|15868|15872|15868|400
1626251980000|2021-07-14 08:39:40|15872.5|15868.5|15872.5|15868.5|15872.5|15868.5|15872.5|15868.5|1150
1626251990000|2021-07-14 08:39:50|15872.2|15868.2|15873.2|15869.2|15873.2|15869.2|15872.2|15868.2|350
1626252000000|2021-07-14 08:40:00|15873.3|15869.3|15872.6|15868.6|15873.8|15869.8|15872.6|15868.6|1200
1626252010000|2021-07-14 08:40:10|15872.2|15868.2|15872.8|15868.8|15872.8|15868.8|15872.2|15868.2|100
1626252020000|2021-07-14 08:40:20|15872.6|15868.6|15872.2|15868.2|15872.6|15868.6|15872.2|15868.2|150
1626252030000|2021-07-14 08:40:30|15871.2|15867.2|15871.1|15867.1|15871.3|15867.3|15871.1|15867.1|200
1626252040000|2021-07-14 08:40:40|15872.2|15868.2|15871.1|15867.1|15872.4|15868.4|15870.7|15866.7|1400
1626252050000|2021-07-14 08:40:50|15871.3|15867.3|15872|15868|15872|15868|15871.3|15867.3|500
1626252060000|2021-07-14 08:41:00|15872.3|15868.3|15872.4|15868.4|15872.5|15868.5|15872.3|15868.3|200
1626252070000|2021-07-14 08:41:10|15872.3|15868.3|15870.6|15866.6|15872.4|15868.4|15870.5|15866.5|250
1626252080000|2021-07-14 08:41:20|15870.7|15866.7|15870.5|15866.5|15870.7|15866.7|15870.5|15866.5|50
1626252090000|2021-07-14 08:41:30|15870|15866|15870|15866|15870|15866|15870|15866|200
1626252100000|2021-07-14 08:41:40|15869|15865|15869.8|15865.8|15870.2|15866.2|15868.7|15864.7|150
1626252110000|2021-07-14 08:41:50|15870.8|15866.8|15871.5|15867.5|15871.5|15867.5|15870.5|15866.5|1150
1626252120000|2021-07-14 08:42:00|15871.4|15867.4|15869.3|15865.3|15871.4|15867.4|15869.3|15865.3|50
1626252130000|2021-07-14 08:42:10|15868.7|15864.7|15870|15866|15870.5|15866.5|15868.7|15864.7|1500
1626252140000|2021-07-14 08:42:20|15869.8|15865.8|15869.7|15865.7|15869.8|15865.8|15869.3|15865.3|0
1626252150000|2021-07-14 08:42:30|15869.1|15865.1|15869.9|15865.9|15870.2|15866.2|15868.5|15864.5|1500
1626252160000|2021-07-14 08:42:40|15870.1|15866.1|15870.2|15866.2|15870.3|15866.3|15870.1|15866.1|50
1626252170000|2021-07-14 08:42:50|15871.2|15867.2|15869.8|15865.8|15871.2|15867.2|15868.6|15864.6|1500
1626252180000|2021-07-14 08:43:00|15869.9|15865.9|15869.4|15865.4|15869.9|15865.9|15869.4|15865.4|450
1626252190000|2021-07-14 08:43:10|15868.6|15864.6|15868.1|15864.1|15868.6|15864.6|15868.1|15864.1|550
1626252200000|2021-07-14 08:43:20|15866.8|15862.8|15866|15862|15866.8|15862.8|15866|15862|200
1626252210000|2021-07-14 08:43:30|15866.7|15862.7|15867.4|15863.4|15867.4|15863.4|15866.6|15862.6|1400
1626252220000|2021-07-14 08:43:40|15867.7|15863.7|15868.6|15864.6|15868.6|15864.6|15867.7|15863.7|1050
1626252230000|2021-07-14 08:43:50|15868.9|15864.9|15869.5|15865.5|15869.9|15865.9|15868.9|15864.9|150
1626252240000|2021-07-14 08:44:00|15869.4|15865.4|15869.5|15865.5|15869.5|15865.5|15869.4|15865.4|100
1626252250000|2021-07-14 08:44:10|15869.4|15865.4|15869.5|15865.5|15869.5|15865.5|15869.1|15865.1|150
1626252260000|2021-07-14 08:44:20|15869.3|15865.3|15869|15865|15869.6|15865.6|15868.9|15864.9|850
1626252270000|2021-07-14 08:44:30|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|250
1626252280000|2021-07-14 08:44:40|15868.1|15864.1|15868|15864|15868.9|15864.9|15867.4|15863.4|550
1626252290000|2021-07-14 08:44:50|15868.6|15864.6|15869.3|15865.3|15869.5|15865.5|15868.5|15864.5|550
1626252300000|2021-07-14 08:45:00|15869|15865|15868.1|15864.1|15870|15866|15868.1|15864.1|700
1626252310000|2021-07-14 08:45:10|15867.6|15863.6|15867.8|15863.8|15867.8|15863.8|15867.4|15863.4|100
1626252320000|2021-07-14 08:45:20|15867.5|15863.5|15867.4|15863.4|15867.5|15863.5|15867.1|15863.1|550
1626252330000|2021-07-14 08:45:30|15867.6|15863.6|15866.3|15862.3|15867.6|15863.6|15866.3|15862.3|500
1626252340000|2021-07-14 08:45:40|15867|15863|15867.1|15863.1|15867.1|15863.1|15866.8|15862.8|0
1626252350000|2021-07-14 08:45:50|15867|15863|15866.6|15862.6|15867|15863|15866.5|15862.5|400
1626252360000|2021-07-14 08:46:00|15866.5|15862.5|15867.5|15863.5|15867.5|15863.5|15866.1|15862.1|1000
1626252370000|2021-07-14 08:46:10|15867.6|15863.6|15867.1|15863.1|15868.2|15864.2|15867.1|15863.1|1050
1626252380000|2021-07-14 08:46:20|15867.3|15863.3|15866.5|15862.5|15868.5|15864.5|15866.5|15862.5|1050
1626252390000|2021-07-14 08:46:30|15867|15863|15867.1|15863.1|15867.1|15863.1|15866.8|15862.8|150
1626252400000|2021-07-14 08:46:40|15866.6|15862.6|15865.6|15861.6|15866.6|15862.6|15865.6|15861.6|150
1626252410000|2021-07-14 08:46:50|15865|15861|15867.9|15863.9|15867.9|15863.9|15865|15861|1850
1626252420000|2021-07-14 08:47:00|15867.5|15863.5|15867.5|15863.5|15867.5|15863.5|15867.5|15863.5|50
1626252430000|2021-07-14 08:47:10|15867.9|15863.9|15865.7|15861.7|15867.9|15863.9|15865.7|15861.7|400
1626252440000|2021-07-14 08:47:20|15866|15862|15864.3|15860.3|15866|15862|15864.3|15860.3|850
1626252450000|2021-07-14 08:47:30|15864|15860|15864.3|15860.3|15864.6|15860.6|15864|15860|150
1626252460000|2021-07-14 08:47:40|15863.7|15859.7|15862.7|15858.7|15863.7|15859.7|15862.5|15858.5|1500
1626252470000|2021-07-14 08:47:50|15863.3|15859.3|15862.7|15858.7|15863.4|15859.4|15862.6|15858.6|100
1626252480000|2021-07-14 08:48:00|15863.2|15859.2|15864.6|15860.6|15864.8|15860.8|15863.1|15859.1|500
1626252490000|2021-07-14 08:48:10|15864.1|15860.1|15864.3|15860.3|15864.5|15860.5|15863.4|15859.4|1250
1626252500000|2021-07-14 08:48:20|15863.9|15859.9|15863.8|15859.8|15864|15860|15863.7|15859.7|0
1626252510000|2021-07-14 08:48:30|15864.3|15860.3|15865.5|15861.5|15865.5|15861.5|15864|15860|400
1626252520000|2021-07-14 08:48:40|15864.1|15860.1|15864.4|15860.4|15864.6|15860.6|15863.9|15859.9|150
1626252530000|2021-07-14 08:48:50|15864.2|15860.2|15863.1|15859.1|15864.3|15860.3|15863.1|15859.1|650
1626252540000|2021-07-14 08:49:00|15863|15859|15863.3|15859.3|15864.1|15860.1|15863|15859|250
1626252550000|2021-07-14 08:49:10|15863.7|15859.7|15862.7|15858.7|15863.7|15859.7|15862.5|15858.5|300
1626252560000|2021-07-14 08:49:20|15862.4|15858.4|15862.4|15858.4|15862.5|15858.5|15862.4|15858.4|250
1626252570000|2021-07-14 08:49:30|15862.9|15858.9|15862.8|15858.8|15863.5|15859.5|15861.7|15857.7|600
1626252580000|2021-07-14 08:49:40|15863.8|15859.8|15863.8|15859.8|15864.3|15860.3|15863.4|15859.4|150
1626252590000|2021-07-14 08:49:50|15864|15860|15863.3|15859.3|15864.5|15860.5|15863|15859|400
1626252600000|2021-07-14 08:50:00|15863|15859|15862.3|15858.3|15863|15859|15862.3|15858.3|200
1626252610000|2021-07-14 08:50:10|15862.5|15858.5|15864.1|15860.1|15864.1|15860.1|15862.5|15858.5|150
1626252620000|2021-07-14 08:50:20|15865.4|15861.4|15864.5|15860.5|15865.4|15861.4|15864.5|15860.5|600
1626252630000|2021-07-14 08:50:30|15864.9|15860.9|15864.7|15860.7|15864.9|15860.9|15864.1|15860.1|650
1626252640000|2021-07-14 08:50:40|15865.5|15861.5|15866.5|15862.5|15866.5|15862.5|15865.5|15861.5|300
1626252650000|2021-07-14 08:50:50|15866|15862|15864.7|15860.7|15866|15862|15864.7|15860.7|300
1626252660000|2021-07-14 08:51:00|15864.9|15860.9|15868.1|15864.1|15868.1|15864.1|15864.9|15860.9|950
1626252670000|2021-07-14 08:51:10|15868.3|15864.3|15868.5|15864.5|15869|15865|15868.3|15864.3|150
1626252680000|2021-07-14 08:51:20|15869.3|15865.3|15869.5|15865.5|15869.8|15865.8|15868.5|15864.5|1050
1626252690000|2021-07-14 08:51:30|15869.4|15865.4|15869.4|15865.4|15869.5|15865.5|15869|15865|150
1626252700000|2021-07-14 08:51:40|15869.5|15865.5|15868.9|15864.9|15869.5|15865.5|15868.9|15864.9|50
1626252710000|2021-07-14 08:51:50|15870|15866|15869.5|15865.5|15870|15866|15869.5|15865.5|2950
1626252720000|2021-07-14 08:52:00|15869.7|15865.7|15871.1|15867.1|15871.3|15867.3|15869.7|15865.7|550
1626252730000|2021-07-14 08:52:10|15871.6|15867.6|15871.5|15867.5|15872.5|15868.5|15870.8|15866.8|650
1626252740000|2021-07-14 08:52:20|15871.6|15867.6|15873|15869|15873.1|15869.1|15871.6|15867.6|550
1626252750000|2021-07-14 08:52:30|15872.9|15868.9|15873|15869|15873.7|15869.7|15872.9|15868.9|750
1626252760000|2021-07-14 08:52:40|15873.3|15869.3|15872.5|15868.5|15874|15870|15872.5|15868.5|650
1626252770000|2021-07-14 08:52:50|15873.1|15869.1|15872.3|15868.3|15873.1|15869.1|15872.3|15868.3|350
1626252780000|2021-07-14 08:53:00|15872.4|15868.4|15873.5|15869.5|15874.2|15870.2|15872.4|15868.4|700
1626252790000|2021-07-14 08:53:10|15873.4|15869.4|15874.2|15870.2|15874.2|15870.2|15873.3|15869.3|250
1626252800000|2021-07-14 08:53:20|15873.9|15869.9|15874.2|15870.2|15874.2|15870.2|15873.8|15869.8|300
1626252810000|2021-07-14 08:53:30|15873.6|15869.6|15873|15869|15873.6|15869.6|15872.8|15868.8|450
1626252820000|2021-07-14 08:53:40|15873.2|15869.2|15871.2|15867.2|15873.2|15869.2|15871.2|15867.2|750
1626252830000|2021-07-14 08:53:50|15870.7|15866.7|15872.4|15868.4|15872.7|15868.7|15870.7|15866.7|750
1626252840000|2021-07-14 08:54:00|15872.6|15868.6|15872.4|15868.4|15872.7|15868.7|15872.1|15868.1|450
1626252850000|2021-07-14 08:54:10|15872.5|15868.5|15871.9|15867.9|15872.8|15868.8|15871.9|15867.9|400
1626252860000|2021-07-14 08:54:20|15870.8|15866.8|15871|15867|15871.1|15867.1|15870.8|15866.8|150
1626252870000|2021-07-14 08:54:30|15871.1|15867.1|15871|15867|15871.1|15867.1|15871|15867|50
1626252880000|2021-07-14 08:54:40|15870.8|15866.8|15871.3|15867.3|15871.3|15867.3|15870.7|15866.7|650
1626252890000|2021-07-14 08:54:50|15872.5|15868.5|15872.5|15868.5|15872.5|15868.5|15872.3|15868.3|100
1626252900000|2021-07-14 08:55:00|15872.9|15868.9|15871.2|15867.2|15872.9|15868.9|15871.1|15867.1|900
1626252910000|2021-07-14 08:55:10|15871.1|15867.1|15871.3|15867.3|15871.6|15867.6|15871.1|15867.1|200
1626252920000|2021-07-14 08:55:20|15871.5|15867.5|15871.8|15867.8|15871.9|15867.9|15871.4|15867.4|100
1626252930000|2021-07-14 08:55:30|15872.4|15868.4|15871.1|15867.1|15872.4|15868.4|15870.9|15866.9|700
1626252940000|2021-07-14 08:55:40|15871.2|15867.2|15871.3|15867.3|15871.3|15867.3|15871.2|15867.2|150
1626252950000|2021-07-14 08:55:50|15870.8|15866.8|15872|15868|15872|15868|15870.8|15866.8|500
1626252960000|2021-07-14 08:56:00|15872.2|15868.2|15872.6|15868.6|15872.6|15868.6|15872|15868|150
1626252970000|2021-07-14 08:56:10|15872.2|15868.2|15871.5|15867.5|15872.2|15868.2|15871.5|15867.5|100
1626252980000|2021-07-14 08:56:20|15871.3|15867.3|15871.8|15867.8|15871.8|15867.8|15871.3|15867.3|1050
1626252990000|2021-07-14 08:56:30|15871.9|15867.9|15871.9|15867.9|15872.4|15868.4|15871.8|15867.8|200
1626253000000|2021-07-14 08:56:40|15871.3|15867.3|15869.1|15865.1|15871.3|15867.3|15869|15865|1300
1626253010000|2021-07-14 08:56:50|15869|15865|15868.7|15864.7|15869|15865|15868.7|15864.7|0
1626253020000|2021-07-14 08:57:00|15867.7|15863.7|15868.1|15864.1|15868.5|15864.5|15867.1|15863.1|1150
1626253030000|2021-07-14 08:57:10|15867.5|15863.5|15868.3|15864.3|15868.3|15864.3|15867.5|15863.5|350
1626253040000|2021-07-14 08:57:20|15868.8|15864.8|15868.5|15864.5|15869.3|15865.3|15867.8|15863.8|500
1626253050000|2021-07-14 08:57:30|15868.2|15864.2|15868.3|15864.3|15868.6|15864.6|15868.2|15864.2|500
1626253060000|2021-07-14 08:57:40|15868.2|15864.2|15866.9|15862.9|15868.4|15864.4|15866.9|15862.9|400
1626253070000|2021-07-14 08:57:50|15867.3|15863.3|15867.7|15863.7|15868.5|15864.5|15867.3|15863.3|750
1626253080000|2021-07-14 08:58:00|15868.1|15864.1|15867.5|15863.5|15868.1|15864.1|15866.8|15862.8|650
1626253090000|2021-07-14 08:58:10|15867.4|15863.4|15866.3|15862.3|15867.4|15863.4|15866.3|15862.3|900
1626253100000|2021-07-14 08:58:20|15866.2|15862.2|15866.8|15862.8|15867.3|15863.3|15866|15862|550
1626253110000|2021-07-14 08:58:30|15866.6|15862.6|15866.1|15862.1|15866.7|15862.7|15865.8|15861.8|400
1626253120000|2021-07-14 08:58:40|15865|15861|15866|15862|15866|15862|15865|15861|400
1626253130000|2021-07-14 08:58:50|15865.8|15861.8|15865.5|15861.5|15865.8|15861.8|15865|15861|350
1626253140000|2021-07-14 08:59:00|15865|15861|15865.5|15861.5|15865.6|15861.6|15864.5|15860.5|1300
1626253150000|2021-07-14 08:59:10|15865|15861|15864.9|15860.9|15865.2|15861.2|15864.1|15860.1|900
1626253160000|2021-07-14 08:59:20|15865.2|15861.2|15863.7|15859.7|15865.2|15861.2|15863.7|15859.7|2000
1626253170000|2021-07-14 08:59:30|15863.5|15859.5|15863.4|15859.4|15864.1|15860.1|15863.4|15859.4|3250
1626253180000|2021-07-14 08:59:40|15863.5|15859.5|15861.1|15857.1|15863.5|15859.5|15861.1|15857.1|1000
1626253190000|2021-07-14 08:59:50|15860.8|15856.8|15862.6|15858.6|15862.8|15858.8|15860.8|15856.8|650
1626253200000|2021-07-14 09:00:00|15861.5|15857.5|15861.1|15857.1|15861.8|15857.8|15861.1|15857.1|950
1626253210000|2021-07-14 09:00:10|15860.7|15856.7|15859.9|15855.9|15860.7|15856.7|15858.8|15854.8|5800
1626253220000|2021-07-14 09:00:20|15858.8|15854.8|15856.5|15852.5|15858.8|15854.8|15856.3|15852.3|1550
1626253230000|2021-07-14 09:00:30|15856.9|15852.9|15859|15855|15859|15855|15856.6|15852.6|2850
1626253240000|2021-07-14 09:00:40|15858.7|15854.7|15860|15856|15860|15856|15858.4|15854.4|700
1626253250000|2021-07-14 09:00:50|15860.2|15856.2|15861.7|15857.7|15861.7|15857.7|15859.9|15855.9|1050
1626253260000|2021-07-14 09:01:00|15862.8|15858.8|15861.6|15857.6|15862.8|15858.8|15861.5|15857.5|1650
1626253270000|2021-07-14 09:01:10|15861.7|15857.7|15861.5|15857.5|15862|15858|15861.5|15857.5|550
1626253280000|2021-07-14 09:01:20|15861.6|15857.6|15864.2|15860.2|15864.2|15860.2|15861.6|15857.6|1150
1626253290000|2021-07-14 09:01:30|15862.5|15858.5|15864.3|15860.3|15864.4|15860.4|15862.5|15858.5|1000
1626253300000|2021-07-14 09:01:40|15865.5|15861.5|15866.5|15862.5|15866.5|15862.5|15864.9|15860.9|600
1626253310000|2021-07-14 09:01:50|15865.4|15861.4|15865.8|15861.8|15866.6|15862.6|15865.3|15861.3|900
1626253320000|2021-07-14 09:02:00|15866.8|15862.8|15863.8|15859.8|15866.9|15862.9|15863.8|15859.8|2900
1626253330000|2021-07-14 09:02:10|15863.7|15859.7|15863.3|15859.3|15863.8|15859.8|15862.9|15858.9|1450
1626253340000|2021-07-14 09:02:20|15862.6|15858.6|15863.1|15859.1|15863.9|15859.9|15862.3|15858.3|1650
1626253350000|2021-07-14 09:02:30|15865.6|15861.6|15864.1|15860.1|15865.6|15861.6|15864|15860|4350
1626253360000|2021-07-14 09:02:40|15863.9|15859.9|15864.9|15860.9|15864.9|15860.9|15863.9|15859.9|250
1626253370000|2021-07-14 09:02:50|15863.9|15859.9|15863.7|15859.7|15864|15860|15863.5|15859.5|600
1626253380000|2021-07-14 09:03:00|15863.6|15859.6|15865.4|15861.4|15865.7|15861.7|15863.6|15859.6|400
1626253390000|2021-07-14 09:03:10|15866.3|15862.3|15867.7|15863.7|15867.7|15863.7|15865.7|15861.7|450
1626253400000|2021-07-14 09:03:20|15868.3|15864.3|15867.6|15863.6|15868.3|15864.3|15866.9|15862.9|900
1626253410000|2021-07-14 09:03:30|15866.9|15862.9|15866.3|15862.3|15866.9|15862.9|15866.3|15862.3|1050
1626253420000|2021-07-14 09:03:40|15866.5|15862.5|15865.8|15861.8|15866.5|15862.5|15865.4|15861.4|600
1626253430000|2021-07-14 09:03:50|15866.5|15862.5|15866.3|15862.3|15866.5|15862.5|15866.3|15862.3|300
1626253440000|2021-07-14 09:04:00|15866.2|15862.2|15867.2|15863.2|15867.5|15863.5|15866.2|15862.2|350
1626253450000|2021-07-14 09:04:10|15866.8|15862.8|15865.4|15861.4|15866.8|15862.8|15865.4|15861.4|550
1626253460000|2021-07-14 09:04:20|15865.7|15861.7|15866|15862|15866|15862|15865.7|15861.7|400
1626253470000|2021-07-14 09:04:30|15867.4|15863.4|15869.1|15865.1|15869.1|15865.1|15867.4|15863.4|600
1626253480000|2021-07-14 09:04:40|15868.6|15864.6|15867.4|15863.4|15868.6|15864.6|15867|15863|300
1626253490000|2021-07-14 09:04:50|15867.7|15863.7|15869|15865|15869|15865|15867.7|15863.7|300
1626253500000|2021-07-14 09:05:00|15869.1|15865.1|15869.1|15865.1|15869.3|15865.3|15867.9|15863.9|1400
1626253510000|2021-07-14 09:05:10|15869.3|15865.3|15870.3|15866.3|15870.3|15866.3|15868.3|15864.3|750
1626253520000|2021-07-14 09:05:20|15871|15867|15870.9|15866.9|15871.1|15867.1|15870.7|15866.7|350
1626253530000|2021-07-14 09:05:30|15871.2|15867.2|15871.9|15867.9|15871.9|15867.9|15870.6|15866.6|650
1626253540000|2021-07-14 09:05:40|15871.1|15867.1|15872.6|15868.6|15872.6|15868.6|15871.1|15867.1|1650
1626253550000|2021-07-14 09:05:50|15872.4|15868.4|15872.4|15868.4|15873.3|15869.3|15872.4|15868.4|1450
1626253560000|2021-07-14 09:06:00|15873.5|15869.5|15873.4|15869.4|15874.2|15870.2|15873.4|15869.4|750
1626253570000|2021-07-14 09:06:10|15873.6|15869.6|15873.2|15869.2|15873.6|15869.6|15872.9|15868.9|550
1626253580000|2021-07-14 09:06:20|15872.9|15868.9|15872.1|15868.1|15873.7|15869.7|15872.1|15868.1|750
1626253590000|2021-07-14 09:06:30|15872.8|15868.8|15874.6|15870.6|15874.6|15870.6|15872.8|15868.8|1250
1626253600000|2021-07-14 09:06:40|15874.4|15870.4|15874|15870|15874.6|15870.6|15874|15870|900
1626253610000|2021-07-14 09:06:50|15874.3|15870.3|15874.8|15870.8|15874.8|15870.8|15874.3|15870.3|750
1626253620000|2021-07-14 09:07:00|15876.1|15872.1|15874.4|15870.4|15876.1|15872.1|15874.4|15870.4|3050
1626253630000|2021-07-14 09:07:10|15873.7|15869.7|15873.4|15869.4|15873.9|15869.9|15873.4|15869.4|600
1626253640000|2021-07-14 09:07:20|15873.2|15869.2|15872.5|15868.5|15873.8|15869.8|15872.5|15868.5|450
1626253650000|2021-07-14 09:07:30|15872.3|15868.3|15872.5|15868.5|15873.2|15869.2|15872.1|15868.1|1050
1626253660000|2021-07-14 09:07:40|15873|15869|15872.5|15868.5|15873|15869|15872.5|15868.5|350
1626253670000|2021-07-14 09:07:50|15873.1|15869.1|15874|15870|15874.1|15870.1|15873.1|15869.1|950
1626253680000|2021-07-14 09:08:00|15873.9|15869.9|15874.2|15870.2|15874.3|15870.3|15873.7|15869.7|700
1626253690000|2021-07-14 09:08:10|15874.3|15870.3|15874.5|15870.5|15875.2|15871.2|15874.1|15870.1|2300
1626253700000|2021-07-14 09:08:20|15873.9|15869.9|15872.9|15868.9|15874.2|15870.2|15872.9|15868.9|1750
1626253710000|2021-07-14 09:08:30|15872.8|15868.8|15874.2|15870.2|15874.2|15870.2|15872.2|15868.2|6450
1626253720000|2021-07-14 09:08:40|15873.6|15869.6|15872.7|15868.7|15873.6|15869.6|15872.7|15868.7|550
1626253730000|2021-07-14 09:08:50|||||||||50
1626253740000|2021-07-14 09:09:00|15872.4|15868.4|15872.3|15868.3|15872.4|15868.4|15872.3|15868.3|300
1626253750000|2021-07-14 09:09:10|15873|15869|15872.5|15868.5|15873|15869|15872.5|15868.5|300
1626253760000|2021-07-14 09:09:20|15872.4|15868.4|15872.3|15868.3|15872.4|15868.4|15872.3|15868.3|300
1626253770000|2021-07-14 09:09:30|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|300
1626253780000|2021-07-14 09:09:40|15871.9|15867.9|15871.6|15867.6|15871.9|15867.9|15871.6|15867.6|200
1626253790000|2021-07-14 09:09:50|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.5|15867.5|800
1626253800000|2021-07-14 09:10:00|15871.5|15867.5|15872|15868|15872|15868|15871.2|15867.2|750
1626253810000|2021-07-14 09:10:10|15872.2|15868.2|15872.5|15868.5|15872.5|15868.5|15872.2|15868.2|300
1626253820000|2021-07-14 09:10:20|15872.7|15868.7|15873.2|15869.2|15873.2|15869.2|15872.7|15868.7|400
1626253830000|2021-07-14 09:10:30|15873.1|15869.1|15872.8|15868.8|15873.7|15869.7|15872.8|15868.8|750
1626253840000|2021-07-14 09:10:40|15873.1|15869.1|15872.9|15868.9|15873.1|15869.1|15872.5|15868.5|1200
1626253850000|2021-07-14 09:10:50|15873.1|15869.1|15873|15869|15873.1|15869.1|15873|15869|50
1626253860000|2021-07-14 09:11:00|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.6|15868.6|200
1626253870000|2021-07-14 09:11:10|15872.9|15868.9|15873.7|15869.7|15873.7|15869.7|15872.7|15868.7|200
1626253880000|2021-07-14 09:11:20|15873|15869|15873|15869|15873|15869|15872.7|15868.7|800
1626253890000|2021-07-14 09:11:30|15873.1|15869.1|15873.3|15869.3|15873.3|15869.3|15873.1|15869.1|150
1626253900000|2021-07-14 09:11:40|15873.4|15869.4|15874.1|15870.1|15874.1|15870.1|15873.4|15869.4|300
1626253910000|2021-07-14 09:11:50|15873.6|15869.6|15876.4|15872.4|15876.4|15872.4|15873.6|15869.6|1500
1626253920000|2021-07-14 09:12:00|15875.8|15871.8|15875.6|15871.6|15876.3|15872.3|15875.6|15871.6|1400
1626253930000|2021-07-14 09:12:10|15875.5|15871.5|15874.5|15870.5|15875.7|15871.7|15874.5|15870.5|650
1626253940000|2021-07-14 09:12:20|15873.7|15869.7|15873|15869|15873.7|15869.7|15872.8|15868.8|600
1626253950000|2021-07-14 09:12:30|15872.9|15868.9|15871.2|15867.2|15872.9|15868.9|15871.2|15867.2|750
1626253960000|2021-07-14 09:12:40|15870.3|15866.3|15871.3|15867.3|15871.3|15867.3|15870.2|15866.2|700
1626253970000|2021-07-14 09:12:50|15871.5|15867.5|15872.2|15868.2|15872.6|15868.6|15871.5|15867.5|650
1626253980000|2021-07-14 09:13:00|15872.7|15868.7|15872.2|15868.2|15872.7|15868.7|15872.2|15868.2|300
1626253990000|2021-07-14 09:13:10|15872.1|15868.1|15872|15868|15872.2|15868.2|15872|15868|300
1626254000000|2021-07-14 09:13:20|15871.7|15867.7|15871.8|15867.8|15871.8|15867.8|15871.2|15867.2|250
1626254010000|2021-07-14 09:13:30|15871.7|15867.7|15872.6|15868.6|15872.6|15868.6|15871.6|15867.6|1150
1626254020000|2021-07-14 09:13:40|15872.9|15868.9|15873.3|15869.3|15873.3|15869.3|15872.9|15868.9|150
1626254030000|2021-07-14 09:13:50|15873.4|15869.4|15873.6|15869.6|15873.6|15869.6|15873.4|15869.4|50
1626254040000|2021-07-14 09:14:00|15874.2|15870.2|15875.9|15871.9|15875.9|15871.9|15874.2|15870.2|1000
1626254050000|2021-07-14 09:14:10|15875.8|15871.8|15875.3|15871.3|15876.2|15872.2|15875.3|15871.3|700
1626254060000|2021-07-14 09:14:20|15875.9|15871.9|15875.4|15871.4|15875.9|15871.9|15875|15871|1250
1626254070000|2021-07-14 09:14:30|15874.9|15870.9|15875.2|15871.2|15875.4|15871.4|15874.9|15870.9|250
1626254080000|2021-07-14 09:14:40|15875|15871|15874.2|15870.2|15875|15871|15874.1|15870.1|3850
1626254090000|2021-07-14 09:14:50|15874.8|15870.8|15874.5|15870.5|15874.8|15870.8|15874.5|15870.5|250
1626254100000|2021-07-14 09:15:00|15874.6|15870.6|15876.1|15872.1|15876.1|15872.1|15874.6|15870.6|1100
1626254110000|2021-07-14 09:15:10|15876|15872|15875.7|15871.7|15876|15872|15875.6|15871.6|1550
1626254120000|2021-07-14 09:15:20|15875.6|15871.6|15876.2|15872.2|15876.2|15872.2|15875.3|15871.3|150
1626254130000|2021-07-14 09:15:30|15875.9|15871.9|15875.9|15871.9|15876|15872|15875.9|15871.9|350
1626254140000|2021-07-14 09:15:40|15875.8|15871.8|15874.9|15870.9|15875.8|15871.8|15874.9|15870.9|400
1626254150000|2021-07-14 09:15:50|||||||||100
1626254160000|2021-07-14 09:16:00|15874.3|15870.3|15874.3|15870.3|15874.3|15870.3|15873.2|15869.2|1250
1626254170000|2021-07-14 09:16:10|15875|15871|15874.8|15870.8|15875.1|15871.1|15874.5|15870.5|850
1626254180000|2021-07-14 09:16:20|15874.7|15870.7|15874.1|15870.1|15874.7|15870.7|15874.1|15870.1|500
1626254190000|2021-07-14 09:16:30|15874.3|15870.3|15873.9|15869.9|15874.7|15870.7|15873.9|15869.9|1100
1626254200000|2021-07-14 09:16:40|15873.8|15869.8|15872.8|15868.8|15873.8|15869.8|15872.8|15868.8|350
1626254210000|2021-07-14 09:16:50|15872.9|15868.9|15874|15870|15874|15870|15872.9|15868.9|1450
1626254220000|2021-07-14 09:17:00|15874.1|15870.1|15872.9|15868.9|15874.1|15870.1|15872.9|15868.9|500
1626254230000|2021-07-14 09:17:10|15873.1|15869.1|15872.5|15868.5|15873.2|15869.2|15872.4|15868.4|1000
1626254240000|2021-07-14 09:17:20|15872.4|15868.4|15871.8|15867.8|15872.4|15868.4|15871.8|15867.8|300
1626254250000|2021-07-14 09:17:30|15873.7|15869.7|15873.5|15869.5|15874.7|15870.7|15873.2|15869.2|1400
1626254260000|2021-07-14 09:17:40|15873.1|15869.1|15874.1|15870.1|15874.2|15870.2|15873.1|15869.1|100
1626254270000|2021-07-14 09:17:50|15873.9|15869.9|15876|15872|15876|15872|15873.9|15869.9|1750
1626254280000|2021-07-14 09:18:00|15875.6|15871.6|15876|15872|15876|15872|15875.2|15871.2|400
1626254290000|2021-07-14 09:18:10|15875.5|15871.5|15875.6|15871.6|15875.6|15871.6|15874.5|15870.5|400
1626254300000|2021-07-14 09:18:20|15875.5|15871.5|15875.8|15871.8|15875.8|15871.8|15875.5|15871.5|100
1626254310000|2021-07-14 09:18:30|15875.6|15871.6|15875.4|15871.4|15875.6|15871.6|15875.4|15871.4|300
1626254320000|2021-07-14 09:18:40|15875.9|15871.9|15875.5|15871.5|15876.1|15872.1|15875.5|15871.5|750
1626254330000|2021-07-14 09:18:50|15875.4|15871.4|15876.1|15872.1|15876.3|15872.3|15875.4|15871.4|450
1626254340000|2021-07-14 09:19:00|15875.7|15871.7|15876.3|15872.3|15876.3|15872.3|15875.6|15871.6|300
1626254350000|2021-07-14 09:19:10|15876.1|15872.1|15879|15875|15879|15875|15876.1|15872.1|2550
1626254360000|2021-07-14 09:19:20|15879.3|15875.3|15882.7|15878.7|15882.7|15878.7|15879.3|15875.3|12300
1626254370000|2021-07-14 09:19:30|15882.4|15878.4|15882|15878|15882.5|15878.5|15881.6|15877.6|1600
1626254380000|2021-07-14 09:19:40|15881|15877|15880.6|15876.6|15881.9|15877.9|15880.6|15876.6|3500
1626254390000|2021-07-14 09:19:50|15880.8|15876.8|15880.1|15876.1|15881|15877|15880.1|15876.1|450
1626254400000|2021-07-14 09:20:00|15880|15876|15878.6|15874.6|15880|15876|15878.5|15874.5|2400
1626254410000|2021-07-14 09:20:10|15878.8|15874.8|15880|15876|15880|15876|15878.5|15874.5|1050
1626254420000|2021-07-14 09:20:20|15880.6|15876.6|15881.5|15877.5|15881.5|15877.5|15880.6|15876.6|550
1626254430000|2021-07-14 09:20:30|15881.4|15877.4|15881.7|15877.7|15881.8|15877.8|15881.1|15877.1|2850
1626254440000|2021-07-14 09:20:40|15881|15877|15879.8|15875.8|15881.1|15877.1|15879.2|15875.2|2350
1626254450000|2021-07-14 09:20:50|15880|15876|15880|15876|15880.5|15876.5|15879.4|15875.4|800
1626254460000|2021-07-14 09:21:00|15880.7|15876.7|15881.2|15877.2|15881.2|15877.2|15880.5|15876.5|1450
1626254470000|2021-07-14 09:21:10|15880.7|15876.7|15880.5|15876.5|15880.7|15876.7|15880.3|15876.3|1200
1626254480000|2021-07-14 09:21:20|15880|15876|15880.7|15876.7|15880.7|15876.7|15880|15876|950
1626254490000|2021-07-14 09:21:30|15880.4|15876.4|15878.5|15874.5|15880.7|15876.7|15878.4|15874.4|2100
1626254500000|2021-07-14 09:21:40|15878.7|15874.7|15878.4|15874.4|15878.7|15874.7|15878.4|15874.4|100
1626254510000|2021-07-14 09:21:50|15878.1|15874.1|15877.1|15873.1|15878.1|15874.1|15877.1|15873.1|800
1626254520000|2021-07-14 09:22:00|15876.5|15872.5|15877.4|15873.4|15877.4|15873.4|15876.5|15872.5|350
1626254530000|2021-07-14 09:22:10|15877.5|15873.5|15877.5|15873.5|15877.5|15873.5|15877.5|15873.5|100
1626254540000|2021-07-14 09:22:20|15877.3|15873.3|15877.1|15873.1|15877.3|15873.3|15877.1|15873.1|800
1626254550000|2021-07-14 09:22:30|15877.3|15873.3|15876.4|15872.4|15877.3|15873.3|15876.4|15872.4|350
1626254560000|2021-07-14 09:22:40|15876.2|15872.2|15876.1|15872.1|15876.2|15872.2|15876.1|15872.1|200
1626254570000|2021-07-14 09:22:50|15875.9|15871.9|15875.5|15871.5|15875.9|15871.9|15875.5|15871.5|400
1626254580000|2021-07-14 09:23:00|15875.3|15871.3|15875.6|15871.6|15875.8|15871.8|15875.3|15871.3|200
1626254590000|2021-07-14 09:23:10|15875.4|15871.4|15874.6|15870.6|15875.5|15871.5|15874.4|15870.4|1100
1626254600000|2021-07-14 09:23:20|15874.3|15870.3|15873.4|15869.4|15874.4|15870.4|15873.4|15869.4|1250
1626254610000|2021-07-14 09:23:30|15873.6|15869.6|15874.1|15870.1|15874.2|15870.2|15873.6|15869.6|600
1626254620000|2021-07-14 09:23:40|15873.5|15869.5|15873.1|15869.1|15873.9|15869.9|15873.1|15869.1|1250
1626254630000|2021-07-14 09:23:50|15872.9|15868.9|15875.6|15871.6|15875.6|15871.6|15872.9|15868.9|950
1626254640000|2021-07-14 09:24:00|15875.4|15871.4|15875.3|15871.3|15875.4|15871.4|15874.9|15870.9|700
1626254650000|2021-07-14 09:24:10|15874.9|15870.9|15875|15871|15875.3|15871.3|15874.9|15870.9|450
1626254660000|2021-07-14 09:24:20|15875.5|15871.5|15875.3|15871.3|15875.5|15871.5|15875.3|15871.3|50
1626254670000|2021-07-14 09:24:30|15877.1|15873.1|15877.1|15873.1|15877.4|15873.4|15876.9|15872.9|800
1626254680000|2021-07-14 09:24:40|15877.6|15873.6|15876.5|15872.5|15877.6|15873.6|15876|15872|1200
1626254690000|2021-07-14 09:24:50|15877.1|15873.1|15877|15873|15877.1|15873.1|15877|15873|200
1626254700000|2021-07-14 09:25:00|15878|15874|15877.3|15873.3|15878|15874|15877|15873|1150
1626254710000|2021-07-14 09:25:10|15877.2|15873.2|15877.6|15873.6|15878|15874|15877.1|15873.1|100
1626254720000|2021-07-14 09:25:20|15878|15874|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|1150
1626254730000|2021-07-14 09:25:30|15878.3|15874.3|15878.7|15874.7|15878.7|15874.7|15878.3|15874.3|150
1626254740000|2021-07-14 09:25:40|15879.5|15875.5|15879.7|15875.7|15879.8|15875.8|15879.5|15875.5|5150
1626254750000|2021-07-14 09:25:50|15878.6|15874.6|15880.4|15876.4|15880.4|15876.4|15878.6|15874.6|3100
1626254760000|2021-07-14 09:26:00|15880.6|15876.6|15880.1|15876.1|15881|15877|15880|15876|3400
1626254770000|2021-07-14 09:26:10|15880.4|15876.4|15880.3|15876.3|15881.2|15877.2|15880.3|15876.3|1000
1626254780000|2021-07-14 09:26:20|15880.8|15876.8|15879.9|15875.9|15880.8|15876.8|15879.9|15875.9|1750
1626254790000|2021-07-14 09:26:30|15879.8|15875.8|15878.3|15874.3|15879.8|15875.8|15877.9|15873.9|4900
1626254800000|2021-07-14 09:26:40|15878.5|15874.5|15878.6|15874.6|15879|15875|15878.5|15874.5|1150
1626254810000|2021-07-14 09:26:50|15878.7|15874.7|15878.8|15874.8|15878.8|15874.8|15878.6|15874.6|900
1626254820000|2021-07-14 09:27:00|15879|15875|15878.9|15874.9|15879|15875|15878.7|15874.7|1750
1626254830000|2021-07-14 09:27:10|15878.4|15874.4|15879|15875|15879|15875|15878.4|15874.4|250
1626254840000|2021-07-14 09:27:20|15879.8|15875.8|15879.3|15875.3|15879.8|15875.8|15879.3|15875.3|800
1626254850000|2021-07-14 09:27:30|15878.6|15874.6|15878.6|15874.6|15878.8|15874.8|15878.6|15874.6|350
1626254860000|2021-07-14 09:27:40|15878|15874|15878.6|15874.6|15878.7|15874.7|15878|15874|1900
1626254870000|2021-07-14 09:27:50|15878.2|15874.2|15878.2|15874.2|15878.4|15874.4|15878.2|15874.2|150
1626254880000|2021-07-14 09:28:00|15876.8|15872.8|15876.8|15872.8|15876.9|15872.9|15876.8|15872.8|4600
1626254890000|2021-07-14 09:28:10|15876.6|15872.6|15877.1|15873.1|15877.6|15873.6|15876.4|15872.4|1000
1626254900000|2021-07-14 09:28:20|15876.8|15872.8|15878.1|15874.1|15878.2|15874.2|15876.8|15872.8|2950
1626254910000|2021-07-14 09:28:30|15878|15874|15877.2|15873.2|15878|15874|15877.2|15873.2|100
1626254920000|2021-07-14 09:28:40|15877.6|15873.6|15877.1|15873.1|15877.6|15873.6|15877.1|15873.1|0
1626254930000|2021-07-14 09:28:50|15876.4|15872.4|15876.2|15872.2|15876.4|15872.4|15876|15872|350
1626254940000|2021-07-14 09:29:00|15876.1|15872.1|15876.9|15872.9|15877.1|15873.1|15876|15872|600
1626254950000|2021-07-14 09:29:10|15876.8|15872.8|15877.1|15873.1|15877.2|15873.2|15876.8|15872.8|1050
1626254960000|2021-07-14 09:29:20|15877.3|15873.3|15876.9|15872.9|15877.3|15873.3|15876.4|15872.4|1200
1626254970000|2021-07-14 09:29:30|15877.5|15873.5|15879.3|15875.3|15879.3|15875.3|15877.5|15873.5|2000
1626254980000|2021-07-14 09:29:40|15878.3|15874.3|15877.5|15873.5|15878.3|15874.3|15877.5|15873.5|700
1626254990000|2021-07-14 09:29:50|15877.4|15873.4|15877.7|15873.7|15877.7|15873.7|15877.4|15873.4|300
1626255000000|2021-07-14 09:30:00|15878.3|15874.3|15877.6|15873.6|15878.8|15874.8|15877.6|15873.6|3650
1626255010000|2021-07-14 09:30:10|15877.7|15873.7|15879.2|15875.2|15879.7|15875.7|15877.7|15873.7|950
1626255020000|2021-07-14 09:30:20|15879.6|15875.6|15877.7|15873.7|15879.6|15875.6|15877.2|15873.2|900
1626255030000|2021-07-14 09:30:30|15877.8|15873.8|15879.2|15875.2|15879.5|15875.5|15877.8|15873.8|2000
1626255040000|2021-07-14 09:30:40|15878|15874|15876.7|15872.7|15878|15874|15876.6|15872.6|1450
1626255050000|2021-07-14 09:30:50|15876.5|15872.5|15877.9|15873.9|15877.9|15873.9|15875.4|15871.4|13550
1626255060000|2021-07-14 09:31:00|15878|15874|15878.3|15874.3|15878.3|15874.3|15877.4|15873.4|1000
1626255070000|2021-07-14 09:31:10|15878.8|15874.8|15878.7|15874.7|15879.3|15875.3|15878.7|15874.7|3050
1626255080000|2021-07-14 09:31:20|15878.8|15874.8|15881.1|15877.1|15881.1|15877.1|15878.8|15874.8|5850
1626255090000|2021-07-14 09:31:30|15880.7|15876.7|15883.2|15879.2|15883.3|15879.3|15880.7|15876.7|8300
1626255100000|2021-07-14 09:31:40|15883.6|15879.6|15884.1|15880.1|15884.9|15880.9|15882.7|15878.7|7450
1626255110000|2021-07-14 09:31:50|15883.7|15879.7|15881.7|15877.7|15883.7|15879.7|15881.7|15877.7|3800
1626255120000|2021-07-14 09:32:00|15881.8|15877.8|15882.2|15878.2|15882.2|15878.2|15881.7|15877.7|2100
1626255130000|2021-07-14 09:32:10|15882.1|15878.1|15882.7|15878.7|15882.9|15878.9|15882.1|15878.1|2650
1626255140000|2021-07-14 09:32:20|15882.5|15878.5|15881.7|15877.7|15882.5|15878.5|15881.5|15877.5|1450
1626255150000|2021-07-14 09:32:30|15881.8|15877.8|15882|15878|15882.3|15878.3|15881.8|15877.8|2300
1626255160000|2021-07-14 09:32:40|15881.6|15877.6|15881.5|15877.5|15881.6|15877.6|15881.5|15877.5|3650
1626255170000|2021-07-14 09:32:50|15881.7|15877.7|15881.8|15877.8|15881.8|15877.8|15881.5|15877.5|3850
1626255180000|2021-07-14 09:33:00|15881.1|15877.1|15880.5|15876.5|15881.1|15877.1|15880.1|15876.1|3200
1626255190000|2021-07-14 09:33:10|15880.6|15876.6|15880.7|15876.7|15880.7|15876.7|15880.6|15876.6|850
1626255200000|2021-07-14 09:33:20|15881|15877|15881.7|15877.7|15882|15878|15880.9|15876.9|1050
1626255210000|2021-07-14 09:33:30|15881.6|15877.6|15880.9|15876.9|15881.6|15877.6|15880.9|15876.9|900
1626255220000|2021-07-14 09:33:40|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|800
1626255230000|2021-07-14 09:33:50|15880.9|15876.9|15881.3|15877.3|15881.3|15877.3|15880.9|15876.9|700
1626255240000|2021-07-14 09:34:00|15880.9|15876.9|15880.8|15876.8|15881.3|15877.3|15880.8|15876.8|1950
1626255250000|2021-07-14 09:34:10|15881|15877|15881.9|15877.9|15882.4|15878.4|15880.9|15876.9|1500
1626255260000|2021-07-14 09:34:20|15882|15878|15881.9|15877.9|15882|15878|15881.9|15877.9|750
1626255270000|2021-07-14 09:34:30|15881.1|15877.1|15880.2|15876.2|15881.3|15877.3|15880.2|15876.2|450
1626255280000|2021-07-14 09:34:40|15880.5|15876.5|15879.8|15875.8|15880.5|15876.5|15879.8|15875.8|4000
1626255290000|2021-07-14 09:34:50|15879.7|15875.7|15879.9|15875.9|15880.1|15876.1|15879.7|15875.7|950
1626255300000|2021-07-14 09:35:00|15879.7|15875.7|15879.4|15875.4|15879.8|15875.8|15879.4|15875.4|2450
1626255310000|2021-07-14 09:35:10|15879.7|15875.7|15880.6|15876.6|15880.6|15876.6|15879.7|15875.7|4550
1626255320000|2021-07-14 09:35:20|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|250
1626255330000|2021-07-14 09:35:30|15880.6|15876.6|15880.6|15876.6|15880.6|15876.6|15880.6|15876.6|200
1626255340000|2021-07-14 09:35:40|15880.7|15876.7|15880.6|15876.6|15880.7|15876.7|15879.7|15875.7|900
1626255350000|2021-07-14 09:35:50|15880.5|15876.5|15879.7|15875.7|15881|15877|15879.7|15875.7|1850
1626255360000|2021-07-14 09:36:00|15879.3|15875.3|15879.9|15875.9|15880.5|15876.5|15879.3|15875.3|1250
1626255370000|2021-07-14 09:36:10|15880|15876|15880.5|15876.5|15880.5|15876.5|15880|15876|700
1626255380000|2021-07-14 09:36:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|750
1626255390000|2021-07-14 09:36:30|15880.2|15876.2|15880|15876|15880.4|15876.4|15880|15876|1250
1626255400000|2021-07-14 09:36:40|15879.6|15875.6|15878.9|15874.9|15879.6|15875.6|15877.1|15873.1|4900
1626255410000|2021-07-14 09:36:50|15878.6|15874.6|15876.7|15872.7|15878.6|15874.6|15876.7|15872.7|1350
1626255420000|2021-07-14 09:37:00|15876.6|15872.6|15876.6|15872.6|15877.4|15873.4|15876.3|15872.3|1600
1626255430000|2021-07-14 09:37:10|15876.4|15872.4|15877.2|15873.2|15877.9|15873.9|15876.4|15872.4|2850
1626255440000|2021-07-14 09:37:20|15877.6|15873.6|15877.1|15873.1|15877.6|15873.6|15877.1|15873.1|2800
1626255450000|2021-07-14 09:37:30|15877.4|15873.4|15877.8|15873.8|15877.8|15873.8|15877.4|15873.4|1800
1626255460000|2021-07-14 09:37:40|15878.3|15874.3|15877.6|15873.6|15878.5|15874.5|15876.7|15872.7|7050
1626255470000|2021-07-14 09:37:50|15878.1|15874.1|15879.1|15875.1|15879.1|15875.1|15877|15873|7650
1626255480000|2021-07-14 09:38:00|15879.2|15875.2|15878.9|15874.9|15879.2|15875.2|15878.7|15874.7|200
1626255490000|2021-07-14 09:38:10|15879.5|15875.5|15879.7|15875.7|15879.7|15875.7|15879.5|15875.5|950
1626255500000|2021-07-14 09:38:20|15879.5|15875.5|15879.5|15875.5|15879.5|15875.5|15879.5|15875.5|650
1626255510000|2021-07-14 09:38:30|15879.3|15875.3|15879.7|15875.7|15879.7|15875.7|15879.1|15875.1|2700
1626255520000|2021-07-14 09:38:40|15879.5|15875.5|15879.5|15875.5|15879.6|15875.6|15879.3|15875.3|800
1626255530000|2021-07-14 09:38:50|||||||||3650
1626255540000|2021-07-14 09:39:00|15879.1|15875.1|15880.4|15876.4|15880.4|15876.4|15879.1|15875.1|900
1626255550000|2021-07-14 09:39:10|15880.9|15876.9|15879.5|15875.5|15881|15877|15879.5|15875.5|5050
1626255560000|2021-07-14 09:39:20|15879.6|15875.6|15881.5|15877.5|15881.5|15877.5|15879.6|15875.6|4900
1626255570000|2021-07-14 09:39:30|15881.1|15877.1|15880.1|15876.1|15881.1|15877.1|15880.1|15876.1|3150
1626255580000|2021-07-14 09:39:40|15880|15876|15880|15876|15880|15876|15879.6|15875.6|2250
1626255590000|2021-07-14 09:39:50|15879.5|15875.5|15880.5|15876.5|15880.5|15876.5|15879.5|15875.5|1400
1626255600000|2021-07-14 09:40:00|15880.6|15876.6|15879.5|15875.5|15880.6|15876.6|15879.5|15875.5|2850
1626255610000|2021-07-14 09:40:10|15879.7|15875.7|15880.5|15876.5|15880.5|15876.5|15879.7|15875.7|1050
1626255620000|2021-07-14 09:40:20|15880.2|15876.2|15880.8|15876.8|15880.8|15876.8|15880.2|15876.2|1600
1626255640000|2021-07-14 09:40:40|15880.9|15876.9|15880.7|15876.7|15880.9|15876.9|15880.7|15876.7|1600
1626255650000|2021-07-14 09:40:50|15880.6|15876.6|15881|15877|15881.1|15877.1|15880.6|15876.6|2550
1626255660000|2021-07-14 09:41:00|15880.9|15876.9|15881|15877|15881.1|15877.1|15880.8|15876.8|4150
1626255670000|2021-07-14 09:41:10|15880.8|15876.8|15880.2|15876.2|15880.9|15876.9|15880.2|15876.2|4300
1626255680000|2021-07-14 09:41:20|15880.3|15876.3|15880.6|15876.6|15880.6|15876.6|15880.2|15876.2|2000
1626255690000|2021-07-14 09:41:30|15880.3|15876.3|15880.2|15876.2|15880.4|15876.4|15880.2|15876.2|2700
1626255700000|2021-07-14 09:41:40|15880.3|15876.3|15879.5|15875.5|15880.3|15876.3|15879.4|15875.4|2850
1626255710000|2021-07-14 09:41:50|15879.7|15875.7|15879.7|15875.7|15880|15876|15879.5|15875.5|5650
1626255720000|2021-07-14 09:42:00|15880.1|15876.1|15879.3|15875.3|15880.1|15876.1|15879.3|15875.3|1000
1626255730000|2021-07-14 09:42:10|15879.2|15875.2|15878.5|15874.5|15879.2|15875.2|15878.4|15874.4|5000
1626255740000|2021-07-14 09:42:20|15878.4|15874.4|15878.3|15874.3|15878.4|15874.4|15878.2|15874.2|2200
1626255750000|2021-07-14 09:42:30|15878.2|15874.2|15876|15872|15878.4|15874.4|15875.8|15871.8|7650
1626255760000|2021-07-14 09:42:40|15875.8|15871.8|15875.6|15871.6|15875.8|15871.8|15875.4|15871.4|3000
1626255770000|2021-07-14 09:42:50|15875.5|15871.5|15875.4|15871.4|15875.6|15871.6|15875.4|15871.4|3000
1626255780000|2021-07-14 09:43:00|15875.5|15871.5|15875.4|15871.4|15875.5|15871.5|15875.4|15871.4|2700
1626255790000|2021-07-14 09:43:10|15875.3|15871.3|15875.4|15871.4|15875.4|15871.4|15875.3|15871.3|2650
1626255800000|2021-07-14 09:43:20|15875.3|15871.3|15875.8|15871.8|15875.9|15871.9|15875.3|15871.3|1850
1626255810000|2021-07-14 09:43:30|15875.7|15871.7|15875.5|15871.5|15875.8|15871.8|15875.5|15871.5|2050
1626255820000|2021-07-14 09:43:40|15875.7|15871.7|15876.2|15872.2|15876.2|15872.2|15875.7|15871.7|1250
1626255830000|2021-07-14 09:43:50|15876.1|15872.1|15876.3|15872.3|15876.3|15872.3|15876.1|15872.1|1550
1626255840000|2021-07-14 09:44:00|15876.7|15872.7|15877|15873|15877.2|15873.2|15876.7|15872.7|4550
1626255850000|2021-07-14 09:44:10|15876.8|15872.8|15877.8|15873.8|15877.8|15873.8|15876.8|15872.8|1300
1626255860000|2021-07-14 09:44:20|15877.7|15873.7|15878.3|15874.3|15878.3|15874.3|15877.7|15873.7|750
1626255870000|2021-07-14 09:44:30|15877.8|15873.8|15878.3|15874.3|15878.3|15874.3|15877.8|15873.8|1900
1626255880000|2021-07-14 09:44:40|15878.1|15874.1|15877.8|15873.8|15878.3|15874.3|15877.8|15873.8|2000
1626255890000|2021-07-14 09:44:50|15877.1|15873.1|15876.3|15872.3|15877.1|15873.1|15876.3|15872.3|1850
1626255900000|2021-07-14 09:45:00|15876.1|15872.1|15874.7|15870.7|15876.1|15872.1|15874.1|15870.1|5500
1626255910000|2021-07-14 09:45:10|15874.6|15870.6|15873.7|15869.7|15874.7|15870.7|15873.7|15869.7|5250
1626255920000|2021-07-14 09:45:20|15874.2|15870.2|15874.1|15870.1|15874.5|15870.5|15873.9|15869.9|4400
1626255930000|2021-07-14 09:45:30|15874|15870|15874.8|15870.8|15874.8|15870.8|15873.9|15869.9|1650
1626255940000|2021-07-14 09:45:40|15873.6|15869.6|15872.7|15868.7|15874|15870|15872.7|15868.7|3100
1626255950000|2021-07-14 09:45:50|15872.5|15868.5|15873.1|15869.1|15873.1|15869.1|15872.5|15868.5|1950
1626255960000|2021-07-14 09:46:00|15873|15869|15873|15869|15873.8|15869.8|15873|15869|2450
1626255970000|2021-07-14 09:46:10|15873.1|15869.1|15873|15869|15873.2|15869.2|15873|15869|1250
1626255980000|2021-07-14 09:46:20|15873.5|15869.5|15873.5|15869.5|15873.6|15869.6|15873.4|15869.4|1400
1626255990000|2021-07-14 09:46:30|15873|15869|15871.5|15867.5|15873|15869|15871.5|15867.5|4300
1626256000000|2021-07-14 09:46:40|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|15871.3|15867.3|2100
1626256010000|2021-07-14 09:46:50|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1050
1626256020000|2021-07-14 09:47:00|15870.4|15866.4|15870.8|15866.8|15870.8|15866.8|15868.8|15864.8|8450
1626256030000|2021-07-14 09:47:10|15871|15867|15870.8|15866.8|15871.3|15867.3|15870.7|15866.7|4750
1626256040000|2021-07-14 09:47:20|15870.7|15866.7|15871|15867|15871|15867|15870.7|15866.7|3550
1626256050000|2021-07-14 09:47:30|15871.2|15867.2|15869.9|15865.9|15871.2|15867.2|15869.9|15865.9|6700
1626256060000|2021-07-14 09:47:40|15869.6|15865.6|15868.5|15864.5|15869.6|15865.6|15868.5|15864.5|3550
1626256070000|2021-07-14 09:47:50|15868.3|15864.3|15867.5|15863.5|15868.3|15864.3|15867.5|15863.5|2850
1626256080000|2021-07-14 09:48:00|15867.8|15863.8|15866.7|15862.7|15867.8|15863.8|15866.7|15862.7|2900
1626256090000|2021-07-14 09:48:10|15866.8|15862.8|15867.4|15863.4|15867.4|15863.4|15866.7|15862.7|3100
1626256100000|2021-07-14 09:48:20|15867.3|15863.3|15868.2|15864.2|15868.5|15864.5|15867.3|15863.3|2100
1626256110000|2021-07-14 09:48:30|15867.8|15863.8|15867.8|15863.8|15868|15864|15867.7|15863.7|3550
1626256120000|2021-07-14 09:48:40|15867.9|15863.9|15867.7|15863.7|15868.5|15864.5|15867.1|15863.1|1100
1626256130000|2021-07-14 09:48:50|15867.6|15863.6|15868.1|15864.1|15868.1|15864.1|15867.5|15863.5|2050
1626256140000|2021-07-14 09:49:00|15867.7|15863.7|15867.3|15863.3|15867.7|15863.7|15867.3|15863.3|2950
1626256150000|2021-07-14 09:49:10|15867|15863|15865.2|15861.2|15867|15863|15865.2|15861.2|3400
1626256160000|2021-07-14 09:49:20|15865.1|15861.1|15865.6|15861.6|15865.6|15861.6|15865.1|15861.1|4850
1626256170000|2021-07-14 09:49:30|15865.7|15861.7|15866.6|15862.6|15866.6|15862.6|15865.7|15861.7|1400
1626256180000|2021-07-14 09:49:40|15866.3|15862.3|15866.6|15862.6|15866.6|15862.6|15866.3|15862.3|3250
1626256190000|2021-07-14 09:49:50|15866.7|15862.7|15865.6|15861.6|15866.8|15862.8|15865.6|15861.6|2250
1626256200000|2021-07-14 09:50:00|15865.8|15861.8|15866|15862|15866.4|15862.4|15865.5|15861.5|10700
1626256210000|2021-07-14 09:50:10|15866.1|15862.1|15866.7|15862.7|15866.7|15862.7|15866|15862|6150
1626256220000|2021-07-14 09:50:20|15866.6|15862.6|15867.4|15863.4|15867.4|15863.4|15865.9|15861.9|2150
1626256230000|2021-07-14 09:50:30|15867.5|15863.5|15868.2|15864.2|15868.3|15864.3|15867.5|15863.5|1700
1626256240000|2021-07-14 09:50:40|15867.8|15863.8|15868.4|15864.4|15868.4|15864.4|15867.7|15863.7|5050
1626256250000|2021-07-14 09:50:50|15868.5|15864.5|15867.8|15863.8|15868.5|15864.5|15867.8|15863.8|2750
1626256260000|2021-07-14 09:51:00|15867.7|15863.7|15868|15864|15868.1|15864.1|15866.6|15862.6|4400
1626256270000|2021-07-14 09:51:10|15868.2|15864.2|15868.2|15864.2|15868.7|15864.7|15868.2|15864.2|2550
1626256280000|2021-07-14 09:51:20|15868|15864|15867|15863|15868.2|15864.2|15867|15863|2250
1626256290000|2021-07-14 09:51:30|15866.4|15862.4|15865.2|15861.2|15866.4|15862.4|15865.2|15861.2|5700
1626256300000|2021-07-14 09:51:40|15865|15861|15863.6|15859.6|15865.1|15861.1|15863.6|15859.6|9300
1626256310000|2021-07-14 09:51:50|15863.7|15859.7|15863.8|15859.8|15864|15860|15863.6|15859.6|5850
1626256320000|2021-07-14 09:52:00|15864|15860|15863.5|15859.5|15864|15860|15863.1|15859.1|3650
1626256330000|2021-07-14 09:52:10|15863.4|15859.4|15862.5|15858.5|15863.5|15859.5|15862.5|15858.5|2950
1626256340000|2021-07-14 09:52:20|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.3|15858.3|3900
1626256350000|2021-07-14 09:52:30|15861.7|15857.7|15862.7|15858.7|15862.8|15858.8|15861.7|15857.7|8650
1626256360000|2021-07-14 09:52:40|15862.5|15858.5|15861.6|15857.6|15862.7|15858.7|15861.6|15857.6|2950
1626256370000|2021-07-14 09:52:50|15861.8|15857.8|15861.9|15857.9|15861.9|15857.9|15861.2|15857.2|5700
1626256380000|2021-07-14 09:53:00|15861.6|15857.6|15861.9|15857.9|15862.2|15858.2|15861.3|15857.3|3550
1626256390000|2021-07-14 09:53:10|15861.1|15857.1|15861.4|15857.4|15861.7|15857.7|15861.1|15857.1|2550
1626256400000|2021-07-14 09:53:20|15861.2|15857.2|15861.3|15857.3|15861.4|15857.4|15860.9|15856.9|1700
1626256410000|2021-07-14 09:53:30|15861.4|15857.4|15861.6|15857.6|15861.6|15857.6|15860.8|15856.8|9650
1626256420000|2021-07-14 09:53:40|15861.4|15857.4|15860.7|15856.7|15861.4|15857.4|15860.7|15856.7|3700
1626256430000|2021-07-14 09:53:50|15860.5|15856.5|15860.3|15856.3|15860.7|15856.7|15860.3|15856.3|5950
1626256440000|2021-07-14 09:54:00|15860.1|15856.1|15859.8|15855.8|15860.1|15856.1|15859.3|15855.3|6550
1626256450000|2021-07-14 09:54:10|15859.7|15855.7|15859.3|15855.3|15859.7|15855.7|15859.3|15855.3|2650
1626256460000|2021-07-14 09:54:20|15859|15855|15858.5|15854.5|15859|15855|15858.2|15854.2|9250
1626256470000|2021-07-14 09:54:30|15858.1|15854.1|15858.4|15854.4|15858.4|15854.4|15857.9|15853.9|3700
1626256480000|2021-07-14 09:54:40|15857.9|15853.9|15857.8|15853.8|15858.2|15854.2|15857.6|15853.6|2900
1626256490000|2021-07-14 09:54:50|15857.5|15853.5|15856.2|15852.2|15857.7|15853.7|15856|15852|17200
1626256500000|2021-07-14 09:55:00|15856.1|15852.1|15857.5|15853.5|15857.5|15853.5|15856.1|15852.1|5250
1626256510000|2021-07-14 09:55:10|15857.1|15853.1|15857|15853|15858.2|15854.2|15857|15853|4750
1626256520000|2021-07-14 09:55:20|15857.5|15853.5|15855.5|15851.5|15857.5|15853.5|15855.5|15851.5|1550
1626256530000|2021-07-14 09:55:30|15855.4|15851.4|15855.3|15851.3|15855.4|15851.4|15855.2|15851.2|5800
1626256540000|2021-07-14 09:55:40|15856.3|15852.3|15856.6|15852.6|15857.8|15853.8|15856.3|15852.3|8750
1626256550000|2021-07-14 09:55:50|15857|15853|15858.6|15854.6|15858.6|15854.6|15856.9|15852.9|9050
1626256560000|2021-07-14 09:56:00|15859|15855|15857.5|15853.5|15859|15855|15857.1|15853.1|1550
1626256570000|2021-07-14 09:56:10|15857.6|15853.6|15857.1|15853.1|15858.5|15854.5|15857.1|15853.1|5700
1626256580000|2021-07-14 09:56:20|15857.7|15853.7|15857.5|15853.5|15858.2|15854.2|15857.5|15853.5|2550
1626256590000|2021-07-14 09:56:30|15857.4|15853.4|15856.8|15852.8|15857.4|15853.4|15856.8|15852.8|3550
1626256600000|2021-07-14 09:56:40|15856.7|15852.7|15857.1|15853.1|15857.1|15853.1|15856.6|15852.6|3550
1626256610000|2021-07-14 09:56:50|15856.7|15852.7|15856.6|15852.6|15857.4|15853.4|15856.6|15852.6|2050
1626256620000|2021-07-14 09:57:00|15856.2|15852.2|15857.8|15853.8|15857.8|15853.8|15856.2|15852.2|2500
1626256630000|2021-07-14 09:57:10|15857.7|15853.7|15858.5|15854.5|15858.5|15854.5|15857.7|15853.7|2800
1626256640000|2021-07-14 09:57:20|15858.4|15854.4|15858.6|15854.6|15858.8|15854.8|15858.4|15854.4|2800
1626256650000|2021-07-14 09:57:30|15859.2|15855.2|15859.7|15855.7|15859.7|15855.7|15859.1|15855.1|5000
1626256660000|2021-07-14 09:57:40|15859.5|15855.5|15859.3|15855.3|15859.9|15855.9|15859.3|15855.3|4000
1626256670000|2021-07-14 09:57:50|15859.1|15855.1|15858.9|15854.9|15859.1|15855.1|15858.6|15854.6|2500
1626256680000|2021-07-14 09:58:00|15859|15855|15858.3|15854.3|15859|15855|15857.8|15853.8|9900
1626256690000|2021-07-14 09:58:10|15858.4|15854.4|15858.8|15854.8|15858.8|15854.8|15858.4|15854.4|2800
1626256700000|2021-07-14 09:58:20|15858.7|15854.7|15859.9|15855.9|15859.9|15855.9|15858.7|15854.7|2700
1626256710000|2021-07-14 09:58:30|15859.5|15855.5|15859|15855|15859.8|15855.8|15858.5|15854.5|2350
1626256720000|2021-07-14 09:58:40|15859.4|15855.4|15859.1|15855.1|15859.9|15855.9|15859.1|15855.1|1700
1626256730000|2021-07-14 09:58:50|15859.4|15855.4|15859.9|15855.9|15859.9|15855.9|15859.2|15855.2|3500
1626256740000|2021-07-14 09:59:00|15859.8|15855.8|15860.1|15856.1|15860.1|15856.1|15859.8|15855.8|10300
1626256750000|2021-07-14 09:59:10|15860|15856|15859.5|15855.5|15860.2|15856.2|15859.5|15855.5|6600
1626256760000|2021-07-14 09:59:20|15859.6|15855.6|15858.5|15854.5|15859.6|15855.6|15858.4|15854.4|7650
1626256770000|2021-07-14 09:59:30|15859.2|15855.2|15858.4|15854.4|15859.4|15855.4|15858.4|15854.4|3200
1626256780000|2021-07-14 09:59:40|15858.9|15854.9|15859.6|15855.6|15859.6|15855.6|15858.6|15854.6|4100
1626256790000|2021-07-14 09:59:50|15859.8|15855.8|15858.5|15854.5|15859.9|15855.9|15858|15854|4400
1626256800000|2021-07-14 10:00:00|15854.7|15850.7|15854.2|15850.2|15855.4|15851.4|15853.7|15849.7|21
1626256810000|2021-07-14 10:00:10|15854.4|15850.4|15854.4|15850.4|15854.7|15850.7|15854.4|15850.4|2
1626256820000|2021-07-14 10:00:20|15854.7|15850.7|15853.4|15849.4|15854.7|15850.7|15853.2|15849.2|7
1626256830000|2021-07-14 10:00:30|15852.2|15848.2|15851.7|15847.7|15852.2|15848.2|15850.9|15846.9|29
1626256840000|2021-07-14 10:00:40|15852.2|15848.2|15853.4|15849.4|15853.7|15849.7|15851.9|15847.9|12
1626256850000|2021-07-14 10:00:50|15853.2|15849.2|15853.7|15849.7|15854.4|15850.4|15853.2|15849.2|9
1626256860000|2021-07-14 10:01:00|15854.4|15850.4|15854.9|15850.9|15855.2|15851.2|15854.4|15850.4|7
1626256870000|2021-07-14 10:01:10|15855.2|15851.2|15854.9|15850.9|15855.4|15851.4|15854.2|15850.2|13
1626256880000|2021-07-14 10:01:20|15855.2|15851.2|15852.2|15848.2|15857.4|15853.4|15852.2|15848.2|66
1626256890000|2021-07-14 10:01:30|15853.7|15849.7|15852.9|15848.9|15853.9|15849.9|15852.4|15848.4|87
1626256900000|2021-07-14 10:01:40|15853.2|15849.2|15852.4|15848.4|15853.7|15849.7|15851.9|15847.9|14
1626256910000|2021-07-14 10:01:50|15851.7|15847.7|15850.9|15846.9|15851.7|15847.7|15850.9|15846.9|12
1626256920000|2021-07-14 10:02:00|15851.2|15847.2|15850.7|15846.7|15851.2|15847.2|15849.7|15845.7|6
1626256930000|2021-07-14 10:02:10|15850.9|15846.9|15851.7|15847.7|15851.9|15847.9|15850.9|15846.9|20
1626256940000|2021-07-14 10:02:20|15851.9|15847.9|15851.2|15847.2|15851.9|15847.9|15850.9|15846.9|15
1626256950000|2021-07-14 10:02:30|15851.4|15847.4|15851.9|15847.9|15851.9|15847.9|15851.2|15847.2|4
1626256960000|2021-07-14 10:02:40|15852.2|15848.2|15851.9|15847.9|15852.7|15848.7|15851.9|15847.9|1
1626256980000|2021-07-14 10:03:00|15852.4|15848.4|15851.9|15847.9|15852.4|15848.4|15851.9|15847.9|6
1626256990000|2021-07-14 10:03:10|15851.7|15847.7|15851.2|15847.2|15851.9|15847.9|15850.9|15846.9|12
1626257000000|2021-07-14 10:03:20|15851.4|15847.4|15850.2|15846.2|15851.4|15847.4|15850.2|15846.2|10
1626257010000|2021-07-14 10:03:30|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.2|15846.2|1
1626257020000|2021-07-14 10:03:40|15850.7|15846.7|15851.2|15847.2|15851.4|15847.4|15850.7|15846.7|17
1626257030000|2021-07-14 10:03:50|15851.4|15847.4|15852.9|15848.9|15852.9|15848.9|15851.4|15847.4|6
1626257040000|2021-07-14 10:04:00|15853.2|15849.2|15854.7|15850.7|15854.7|15850.7|15853.2|15849.2|3
1626257050000|2021-07-14 10:04:10|15854.4|15850.4|15854.7|15850.7|15854.7|15850.7|15854.4|15850.4|2
1626257070000|2021-07-14 10:04:30|15854.9|15850.9|15856.2|15852.2|15856.2|15852.2|15854.9|15850.9|7
1626257080000|2021-07-14 10:04:40|15856.7|15852.7|15858.2|15854.2|15858.2|15854.2|15856.7|15852.7|3
1626257090000|2021-07-14 10:04:50|||||||||1
1626257100000|2021-07-14 10:05:00|15857.9|15853.9|15857.7|15853.7|15857.9|15853.9|15857.4|15853.4|6
1626257110000|2021-07-14 10:05:10|15858.2|15854.2|15858.4|15854.4|15858.4|15854.4|15858.2|15854.2|4
1626257130000|2021-07-14 10:05:30|15858.7|15854.7|15860.7|15856.7|15860.7|15856.7|15858.4|15854.4|12
1626257140000|2021-07-14 10:05:40|15860.4|15856.4|15860.4|15856.4|15860.7|15856.7|15860.4|15856.4|3
1626257150000|2021-07-14 10:05:50|15860.2|15856.2|15860.4|15856.4|15860.4|15856.4|15860.2|15856.2|1
1626257160000|2021-07-14 10:06:00|15860.2|15856.2|15860.4|15856.4|15860.4|15856.4|15859.9|15855.9|20
1626257170000|2021-07-14 10:06:10|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.4|15856.4|0
1626257180000|2021-07-14 10:06:20|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|1
1626257190000|2021-07-14 10:06:30|15860.7|15856.7|15861.2|15857.2|15861.2|15857.2|15860.4|15856.4|6
1626257200000|2021-07-14 10:06:40|15860.4|15856.4|15861.2|15857.2|15861.2|15857.2|15860.4|15856.4|11
1626257210000|2021-07-14 10:06:50|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.7|15856.7|7
1626257220000|2021-07-14 10:07:00|15861.2|15857.2|15860.9|15856.9|15861.4|15857.4|15860.9|15856.9|2
1626257230000|2021-07-14 10:07:10|15860.7|15856.7|15860.4|15856.4|15860.7|15856.7|15859.9|15855.9|3
1626257240000|2021-07-14 10:07:20|15860.7|15856.7|15860.2|15856.2|15860.7|15856.7|15860.2|15856.2|2
1626257260000|2021-07-14 10:07:40|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|3
1626257270000|2021-07-14 10:07:50|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|15860.2|15856.2|2
1626257280000|2021-07-14 10:08:00|15859.9|15855.9|15860.4|15856.4|15860.4|15856.4|15859.9|15855.9|5
1626257290000|2021-07-14 10:08:10|15860.7|15856.7|15860.4|15856.4|15860.7|15856.7|15860.4|15856.4|0
1626257300000|2021-07-14 10:08:20|15860.7|15856.7|15860.7|15856.7|15860.7|15856.7|15860.4|15856.4|1
1626257320000|2021-07-14 10:08:40|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1626257340000|2021-07-14 10:09:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|12
1626257350000|2021-07-14 10:09:10|15861.7|15857.7|15861.4|15857.4|15861.7|15857.7|15860.9|15856.9|5
1626257360000|2021-07-14 10:09:20|15860.4|15856.4|15860.2|15856.2|15860.4|15856.4|15860.2|15856.2|4
1626257370000|2021-07-14 10:09:30|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|0
1626257380000|2021-07-14 10:09:40|15860.2|15856.2|15858.7|15854.7|15860.4|15856.4|15858.7|15854.7|14
1626257390000|2021-07-14 10:09:50|15858.4|15854.4|15858.4|15854.4|15858.7|15854.7|15858.2|15854.2|1
1626257400000|2021-07-14 10:10:00|15865.7|15847.7|15865.3|15847.3|15865.7|15847.7|15865|15847|4648549
1626257410000|2021-07-14 10:10:10|15865|15847|15865.3|15847.3|15865.7|15847.7|15865|15847|0
1626257420000|2021-07-14 10:10:20|15865|15847|15866.3|15848.3|15866.3|15848.3|15865|15847|0
1626257440000|2021-07-14 10:10:40|15866|15848|15865.7|15847.7|15866|15848|15865.3|15847.3|0
1626257450000|2021-07-14 10:10:50|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|0
1626257460000|2021-07-14 10:11:00|15865.7|15847.7|15866.9|15848.9|15866.9|15848.9|15865.7|15847.7|0
1626257470000|2021-07-14 10:11:10|15866.3|15848.3|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1626257480000|2021-07-14 10:11:20|15866.6|15848.6|15866.6|15848.6|15866.9|15848.9|15866.3|15848.3|0
1626257490000|2021-07-14 10:11:30|15866.3|15848.3|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1626257520000|2021-07-14 10:12:00|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.9|15848.9|0
1626257530000|2021-07-14 10:12:10|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15867.2|15849.2|0
1626257540000|2021-07-14 10:12:20|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1626257550000|2021-07-14 10:12:30|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1626257560000|2021-07-14 10:12:40|15868.5|15850.5|15868.5|15850.5|15868.5|15850.5|15868.2|15850.2|0
1626257570000|2021-07-14 10:12:50|15868.2|15850.2|15868.2|15850.2|15868.8|15850.8|15868.2|15850.2|0
1626257580000|2021-07-14 10:13:00|15867.6|15849.6|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1626257590000|2021-07-14 10:13:10|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15867.2|15849.2|0
1626257610000|2021-07-14 10:13:30|15867.9|15849.9|15867.6|15849.6|15868.2|15850.2|15867.6|15849.6|0
1626257640000|2021-07-14 10:14:00|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626257670000|2021-07-14 10:14:30|15866.3|15848.3|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1626257680000|2021-07-14 10:14:40|15866.6|15848.6|15866.3|15848.3|15866.9|15848.9|15866.3|15848.3|0
1626257700000|2021-07-14 10:15:00|15866|15848|15866.3|15848.3|15866.3|15848.3|15865.7|15847.7|0
1626257710000|2021-07-14 10:15:10|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626257720000|2021-07-14 10:15:20|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1626257740000|2021-07-14 10:15:40|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626257750000|2021-07-14 10:15:50|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.9|15848.9|0
1626257760000|2021-07-14 10:16:00|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|15866.3|15848.3|0
1626257770000|2021-07-14 10:16:10|15866.6|15848.6|15866.3|15848.3|15866.6|15848.6|15866.3|15848.3|0
1626257780000|2021-07-14 10:16:20|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626257790000|2021-07-14 10:16:30|15867.6|15849.6|15867.2|15849.2|15867.6|15849.6|15866.9|15848.9|0
1626257800000|2021-07-14 10:16:40|15866.9|15848.9|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1626257810000|2021-07-14 10:16:50|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15867.2|15849.2|0
1626257820000|2021-07-14 10:17:00|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1626257830000|2021-07-14 10:17:10|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15867.2|15849.2|0
1626257840000|2021-07-14 10:17:20|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1626257870000|2021-07-14 10:17:50|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626257880000|2021-07-14 10:18:00|15866.3|15848.3|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1626257890000|2021-07-14 10:18:10|15866.3|15848.3|15866.9|15848.9|15866.9|15848.9|15866.3|15848.3|0
1626257900000|2021-07-14 10:18:20|15867.6|15849.6|15866.9|15848.9|15867.6|15849.6|15866.9|15848.9|0
1626257910000|2021-07-14 10:18:30|15867.2|15849.2|15867.6|15849.6|15867.6|15849.6|15867.2|15849.2|0
1626257920000|2021-07-14 10:18:40|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.9|15848.9|0
1626257960000|2021-07-14 10:19:20|15867.2|15849.2|15866.9|15848.9|15867.2|15849.2|15866.9|15848.9|0
1626257980000|2021-07-14 10:19:40|15866.6|15848.6|15866.6|15848.6|15866.9|15848.9|15866.3|15848.3|0
1626257990000|2021-07-14 10:19:50|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|15866.9|15848.9|0
1626258010000|2021-07-14 10:20:10|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|15867.6|15849.6|0
1626258030000|2021-07-14 10:20:30|15866.9|15848.9|15867.6|15849.6|15867.6|15849.6|15866.9|15848.9|0
1626258040000|2021-07-14 10:20:40|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|0
1626258050000|2021-07-14 10:20:50|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|15868.2|15850.2|0
1626258080000|2021-07-14 10:21:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1626258100000|2021-07-14 10:21:40|15869.8|15851.8|15870.1|15852.1|15870.4|15852.4|15869.8|15851.8|0
1626258110000|2021-07-14 10:21:50|15870.4|15852.4|15870.1|15852.1|15870.4|15852.4|15870.1|15852.1|0
1626258130000|2021-07-14 10:22:10|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1626258140000|2021-07-14 10:22:20|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1626258150000|2021-07-14 10:22:30|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1626258180000|2021-07-14 10:23:00|15872|15854|15871.7|15853.7|15872|15854|15871.7|15853.7|0
1626258220000|2021-07-14 10:23:40|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1626258250000|2021-07-14 10:24:10|15873|15855|15872.4|15854.4|15873|15855|15872.4|15854.4|0
1626258260000|2021-07-14 10:24:20|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1626258310000|2021-07-14 10:25:10|15871.4|15853.4|15871.1|15853.1|15871.4|15853.4|15871.1|15853.1|0
1626258320000|2021-07-14 10:25:20|15871.4|15853.4|15871.1|15853.1|15871.7|15853.7|15871.1|15853.1|0
1626258330000|2021-07-14 10:25:30|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.4|15853.4|0
1626258340000|2021-07-14 10:25:40|15872|15854|15871.7|15853.7|15872|15854|15871.7|15853.7|0
1626258350000|2021-07-14 10:25:50|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1626258370000|2021-07-14 10:26:10|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|15871.7|15853.7|0
1626258380000|2021-07-14 10:26:20|15871.1|15853.1|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1626258390000|2021-07-14 10:26:30|15871.4|15853.4|15871.7|15853.7|15871.7|15853.7|15871.1|15853.1|0
1626258410000|2021-07-14 10:26:50|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1626258420000|2021-07-14 10:27:00|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|15871.1|15853.1|0
1626258430000|2021-07-14 10:27:10|15870.5|15852.5|15870.5|15852.5|15870.5|15852.5|15870.5|15852.5|0
1626258450000|2021-07-14 10:27:30|15870.8|15852.8|15870.5|15852.5|15871.1|15853.1|15870.5|15852.5|0
1626258480000|2021-07-14 10:28:00|15869.8|15851.8|15869.8|15851.8|15869.8|15851.8|15869.2|15851.2|0
1626258490000|2021-07-14 10:28:10|15870.1|15852.1|15870.5|15852.5|15870.5|15852.5|15870.1|15852.1|0
1626258500000|2021-07-14 10:28:20|15870.1|15852.1|15869.8|15851.8|15870.1|15852.1|15869.8|15851.8|0
1626258520000|2021-07-14 10:28:40|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626258540000|2021-07-14 10:29:00|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.6|15851.6|0
1626258550000|2021-07-14 10:29:10|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.9|15851.9|0
1626258560000|2021-07-14 10:29:20|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.6|15851.6|0
1626258570000|2021-07-14 10:29:30|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.9|15851.9|0
1626258590000|2021-07-14 10:29:50|15869.9|15851.9|15870.2|15852.2|15870.2|15852.2|15869.6|15851.6|0
1626258600000|2021-07-14 10:30:00|15869.9|15851.9|15870.9|15852.9|15870.9|15852.9|15869.6|15851.6|0
1626258610000|2021-07-14 10:30:10|15871.2|15853.2|15870.9|15852.9|15871.2|15853.2|15870.9|15852.9|0
1626258620000|2021-07-14 10:30:20|15871.2|15853.2|15870.9|15852.9|15871.5|15853.5|15870.9|15852.9|0
1626258630000|2021-07-14 10:30:30|15871.2|15853.2|15871.5|15853.5|15871.5|15853.5|15870.9|15852.9|0
1626258640000|2021-07-14 10:30:40|15872.1|15854.1|15872.1|15854.1|15872.8|15854.8|15872.1|15854.1|0
1626258650000|2021-07-14 10:30:50|15871.5|15853.5|15872.1|15854.1|15872.1|15854.1|15871.5|15853.5|0
1626258670000|2021-07-14 10:31:10|15872.8|15854.8|15872.1|15854.1|15872.8|15854.8|15872.1|15854.1|0
1626258700000|2021-07-14 10:31:40|15871.5|15853.5|15871.5|15853.5|15872.1|15854.1|15871.5|15853.5|0
1626258730000|2021-07-14 10:32:10|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|0
1626258750000|2021-07-14 10:32:30|15871.2|15853.2|15871.5|15853.5|15871.5|15853.5|15870.9|15852.9|0
1626258760000|2021-07-14 10:32:40|15871.2|15853.2|15871.5|15853.5|15871.5|15853.5|15870.9|15852.9|0
1626258770000|2021-07-14 10:32:50|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|15872.1|15854.1|0
1626258790000|2021-07-14 10:33:10|15872.4|15854.4|15872.1|15854.1|15872.8|15854.8|15872.1|15854.1|0
1626258800000|2021-07-14 10:33:20|15872.4|15854.4|15872.8|15854.8|15872.8|15854.8|15872.1|15854.1|0
1626258810000|2021-07-14 10:33:30|15872.4|15854.4|15872.8|15854.8|15872.8|15854.8|15872.4|15854.4|0
1626258820000|2021-07-14 10:33:40|15873.1|15855.1|15873.4|15855.4|15873.4|15855.4|15873.1|15855.1|0
1626258830000|2021-07-14 10:33:50|15873.1|15855.1|15873.4|15855.4|15873.4|15855.4|15872.8|15854.8|0
1626258840000|2021-07-14 10:34:00|15874.7|15856.7|15874.7|15856.7|15874.7|15856.7|15874|15856|0
1626258850000|2021-07-14 10:34:10|15875.3|15857.3|15874.7|15856.7|15875.3|15857.3|15874.7|15856.7|0
1626258860000|2021-07-14 10:34:20|15875|15857|15875.3|15857.3|15875.3|15857.3|15875|15857|0
1626258870000|2021-07-14 10:34:30|15875.6|15857.6|15875.3|15857.3|15875.6|15857.6|15875.3|15857.3|0
1626258880000|2021-07-14 10:34:40|15875.6|15857.6|15875.3|15857.3|15876|15858|15875.3|15857.3|0
1626258890000|2021-07-14 10:34:50|15875|15857|15875.3|15857.3|15875.3|15857.3|15875|15857|0
1626258900000|2021-07-14 10:35:00|15876|15858|15876|15858|15876|15858|15876|15858|0
1626258920000|2021-07-14 10:35:20|15875.6|15857.6|15876|15858|15876|15858|15875.6|15857.6|0
1626258930000|2021-07-14 10:35:30|15876.3|15858.3|15877.2|15859.2|15877.2|15859.2|15876.3|15858.3|0
1626258950000|2021-07-14 10:35:50|15876.6|15858.6|15877.2|15859.2|15877.2|15859.2|15876.6|15858.6|0
1626258960000|2021-07-14 10:36:00|15877.5|15859.5|15877.2|15859.2|15877.5|15859.5|15877.2|15859.2|0
1626258980000|2021-07-14 10:36:20|15877.9|15859.9|15877.9|15859.9|15877.9|15859.9|15877.9|15859.9|0
1626258990000|2021-07-14 10:36:30|15877.5|15859.5|15877.9|15859.9|15877.9|15859.9|15877.2|15859.2|0
1626259010000|2021-07-14 10:36:50|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|15877.2|15859.2|0
1626259020000|2021-07-14 10:37:00|15876.9|15858.9|15877.2|15859.2|15877.2|15859.2|15876.9|15858.9|0
1626259040000|2021-07-14 10:37:20|15877.9|15859.9|15877.2|15859.2|15877.9|15859.9|15877.2|15859.2|0
1626259050000|2021-07-14 10:37:30|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|15876.6|15858.6|0
1626259070000|2021-07-14 10:37:50|15876|15858|15876|15858|15876|15858|15876|15858|0
1626259080000|2021-07-14 10:38:00|15875.3|15857.3|15876|15858|15876|15858|15875.3|15857.3|0
1626259090000|2021-07-14 10:38:10|15875.6|15857.6|15875.3|15857.3|15875.6|15857.6|15875.3|15857.3|0
1626259100000|2021-07-14 10:38:20|15876|15858|15876|15858|15876|15858|15875.3|15857.3|0
1626259130000|2021-07-14 10:38:50|15875.6|15857.6|15875.3|15857.3|15876|15858|15875.3|15857.3|0
1626259140000|2021-07-14 10:39:00|15875.6|15857.6|15875.3|15857.3|15876|15858|15875.3|15857.3|0
1626259150000|2021-07-14 10:39:10|15874.7|15856.7|15874.7|15856.7|15874.7|15856.7|15874.7|15856.7|0
1626259160000|2021-07-14 10:39:20|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|15875.3|15857.3|0
1626259200000|2021-07-14 10:40:00|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|0
1626259220000|2021-07-14 10:40:20|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|9
1626259350000|2021-07-14 10:42:30|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|2
1626259380000|2021-07-14 10:43:00|15866.4|15862.4|15866.9|15862.9|15866.9|15862.9|15866.4|15862.4|3
1626259420000|2021-07-14 10:43:40|15863.4|15859.4|15862.9|15858.9|15863.4|15859.4|15862.9|15858.9|4
1626259430000|2021-07-14 10:43:50|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|2
1626259510000|2021-07-14 10:45:10|||||||||5
1626259590000|2021-07-14 10:46:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|2
1626259600000|2021-07-14 10:46:40|15864.9|15860.9|15865.4|15861.4|15865.4|15861.4|15864.9|15860.9|9
1626259610000|2021-07-14 10:46:50|15863.9|15859.9|15864.4|15860.4|15864.4|15860.4|15861.9|15857.9|12
1626259620000|2021-07-14 10:47:00|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|3
1626259630000|2021-07-14 10:47:10|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|4
1626259640000|2021-07-14 10:47:20|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|2
1626259670000|2021-07-14 10:47:50|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|5
1626259740000|2021-07-14 10:49:00|15867.9|15863.9|15862.9|15858.9|15867.9|15863.9|15862.9|15858.9|8
1626259750000|2021-07-14 10:49:10|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626259820000|2021-07-14 10:50:20|15865.9|15861.9|15866.4|15862.4|15866.4|15862.4|15865.9|15861.9|7
1626259840000|2021-07-14 10:50:40|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|2
1626259860000|2021-07-14 10:51:00|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|2
1626259870000|2021-07-14 10:51:10|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|4
1626259900000|2021-07-14 10:51:40|15863.9|15859.9|15861.4|15857.4|15863.9|15859.9|15861.4|15857.4|12
1626259910000|2021-07-14 10:51:50|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|4
1626259920000|2021-07-14 10:52:00|15861.9|15857.9|15859.4|15855.4|15861.9|15857.9|15859.4|15855.4|12
1626259930000|2021-07-14 10:52:10|||||||||3
1626259980000|2021-07-14 10:53:00|15859.9|15855.9|15857.4|15853.4|15859.9|15855.9|15857.4|15853.4|4
1626259990000|2021-07-14 10:53:10|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|11
1626260000000|2021-07-14 10:53:20|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|7
1626260010000|2021-07-14 10:53:30|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|1
1626260050000|2021-07-14 10:54:10|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|1
1626260070000|2021-07-14 10:54:30|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|2
1626260080000|2021-07-14 10:54:40|15859.9|15855.9|15857.9|15853.9|15859.9|15855.9|15857.9|15853.9|15
1626260090000|2021-07-14 10:54:50|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|1
1626260100000|2021-07-14 10:55:00|15857.9|15853.9|15857.4|15853.4|15858.4|15854.4|15857.4|15853.4|10
1626260110000|2021-07-14 10:55:10|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|6
1626260120000|2021-07-14 10:55:20|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|4
1626260130000|2021-07-14 10:55:30|15856.9|15852.9|15856.9|15852.9|15857.4|15853.4|15856.9|15852.9|27
1626260160000|2021-07-14 10:56:00|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|1
1626260190000|2021-07-14 10:56:30|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|1
1626260200000|2021-07-14 10:56:40|15856.9|15852.9|15856.4|15852.4|15857.9|15853.9|15856.4|15852.4|8
1626260210000|2021-07-14 10:56:50|15856.9|15852.9|15862.4|15858.4|15862.4|15858.4|15856.9|15852.9|58
1626260240000|2021-07-14 10:57:20|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|8
1626260250000|2021-07-14 10:57:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|5
1626260260000|2021-07-14 10:57:40|15861.9|15857.9|15862.4|15858.4|15862.4|15858.4|15861.9|15857.9|6
1626260300000|2021-07-14 10:58:20|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|1
1626260310000|2021-07-14 10:58:30|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|7
1626260330000|2021-07-14 10:58:50|||||||||1
1626260400000|2021-07-14 11:00:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|5
1626260410000|2021-07-14 11:00:10|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|2
1626260460000|2021-07-14 11:01:00|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|11
1626260480000|2021-07-14 11:01:20|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|11
1626260490000|2021-07-14 11:01:30|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|15857.4|15853.4|1
1626260500000|2021-07-14 11:01:40|15857.9|15853.9|15857.9|15853.9|15857.9|15853.9|15857.9|15853.9|3
1626260510000|2021-07-14 11:01:50|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|2
1626260570000|2021-07-14 11:02:50|15863.4|15859.4|15862.9|15858.9|15863.4|15859.4|15862.9|15858.9|4
1626260600000|2021-07-14 11:03:20|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626260690000|2021-07-14 11:04:50|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626260750000|2021-07-14 11:05:50|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626260800000|2021-07-14 11:06:40|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626260810000|2021-07-14 11:06:50|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|2
1626260820000|2021-07-14 11:07:00|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|2
1626260830000|2021-07-14 11:07:10|||||||||1
1626260840000|2021-07-14 11:07:20|15864.4|15860.4|15865.4|15861.4|15865.4|15861.4|15864.4|15860.4|2
1626260870000|2021-07-14 11:07:50|||||||||3
1626260880000|2021-07-14 11:08:00|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|2
1626260890000|2021-07-14 11:08:10|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626260900000|2021-07-14 11:08:20|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|2
1626260920000|2021-07-14 11:08:40|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626260940000|2021-07-14 11:09:00|15864.9|15860.9|15865.4|15861.4|15865.4|15861.4|15864.9|15860.9|2
1626260970000|2021-07-14 11:09:30|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|1
1626261000000|2021-07-14 11:10:00|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626261050000|2021-07-14 11:10:50|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626261060000|2021-07-14 11:11:00|15864.9|15860.9|15865.4|15861.4|15865.4|15861.4|15864.9|15860.9|2
1626261080000|2021-07-14 11:11:20|15864.4|15860.4|15863.9|15859.9|15864.4|15860.4|15863.9|15859.9|3
1626261090000|2021-07-14 11:11:30|15862.4|15858.4|15860.9|15856.9|15862.4|15858.4|15860.9|15856.9|3
1626261120000|2021-07-14 11:12:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1626261160000|2021-07-14 11:12:40|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|1
1626261170000|2021-07-14 11:12:50|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626261180000|2021-07-14 11:13:00|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|4
1626261190000|2021-07-14 11:13:10|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626261200000|2021-07-14 11:13:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626261210000|2021-07-14 11:13:30|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626261220000|2021-07-14 11:13:40|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626261230000|2021-07-14 11:13:50|15868.4|15864.4|15869.4|15865.4|15869.9|15865.9|15868.4|15864.4|3
1626261240000|2021-07-14 11:14:00|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626261250000|2021-07-14 11:14:10|||||||||2
1626261260000|2021-07-14 11:14:20|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626261270000|2021-07-14 11:14:30|15871.4|15867.4|15871.9|15867.9|15871.9|15867.9|15871.4|15867.4|2
1626261280000|2021-07-14 11:14:40|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626261290000|2021-07-14 11:14:50|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626261300000|2021-07-14 11:15:00|15871.9|15867.9|15873.4|15869.4|15873.4|15869.4|15871.9|15867.9|5
1626261320000|2021-07-14 11:15:20|15872.4|15868.4|15873.4|15869.4|15873.4|15869.4|15872.4|15868.4|6
1626261330000|2021-07-14 11:15:30|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626261340000|2021-07-14 11:15:40|15875.4|15871.4|15877.4|15873.4|15877.4|15873.4|15875.4|15871.4|5
1626261350000|2021-07-14 11:15:50|15875.9|15871.9|15875.4|15871.4|15875.9|15871.9|15875.4|15871.4|6
1626261360000|2021-07-14 11:16:00|||||||||1
1626261370000|2021-07-14 11:16:10|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626261380000|2021-07-14 11:16:20|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626261390000|2021-07-14 11:16:30|15876.9|15872.9|15877.9|15873.9|15877.9|15873.9|15876.9|15872.9|3
1626261400000|2021-07-14 11:16:40|15876.9|15872.9|15877.9|15873.9|15877.9|15873.9|15876.9|15872.9|4
1626261410000|2021-07-14 11:16:50|15878.4|15874.4|15879.9|15875.9|15879.9|15875.9|15878.4|15874.4|2
1626261420000|2021-07-14 11:17:00|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626261430000|2021-07-14 11:17:10|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|5
1626261440000|2021-07-14 11:17:20|||||||||1
1626261450000|2021-07-14 11:17:30|15877.9|15873.9|15878.9|15874.9|15878.9|15874.9|15877.9|15873.9|2
1626261460000|2021-07-14 11:17:40|15877.4|15873.4|15877.9|15873.9|15877.9|15873.9|15877.4|15873.4|2
1626261470000|2021-07-14 11:17:50|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626261480000|2021-07-14 11:18:00|15877.4|15873.4|15878.4|15874.4|15878.4|15874.4|15877.4|15873.4|2
1626261490000|2021-07-14 11:18:10|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626261500000|2021-07-14 11:18:20|15879.9|15875.9|15878.9|15874.9|15879.9|15875.9|15877.9|15873.9|4
1626261510000|2021-07-14 11:18:30|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626261520000|2021-07-14 11:18:40|||||||||2
1626261530000|2021-07-14 11:18:50|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626261540000|2021-07-14 11:19:00|15877.9|15873.9|15880.4|15876.4|15880.4|15876.4|15877.9|15873.9|2
1626261550000|2021-07-14 11:19:10|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626261560000|2021-07-14 11:19:20|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|2
1626261570000|2021-07-14 11:19:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626261580000|2021-07-14 11:19:40|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626261590000|2021-07-14 11:19:50|15881.4|15877.4|15881.9|15877.9|15881.9|15877.9|15881.4|15877.4|2
1626261600000|2021-07-14 11:20:00|15879.9|15875.9|15880.4|15876.4|15880.4|15876.4|15879.9|15875.9|3
1626261610000|2021-07-14 11:20:10|15880.9|15876.9|15878.9|15874.9|15880.9|15876.9|15878.9|15874.9|2
1626261620000|2021-07-14 11:20:20|15877.9|15873.9|15879.9|15875.9|15879.9|15875.9|15877.9|15873.9|4
1626261630000|2021-07-14 11:20:30|15877.9|15873.9|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|2
1626261640000|2021-07-14 11:20:40|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|2
1626261650000|2021-07-14 11:20:50|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|2
1626261660000|2021-07-14 11:21:00|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|3
1626261670000|2021-07-14 11:21:10|15876.9|15872.9|15877.4|15873.4|15877.4|15873.4|15876.9|15872.9|6
1626261680000|2021-07-14 11:21:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626261690000|2021-07-14 11:21:30|15878.4|15874.4|15876.9|15872.9|15878.4|15874.4|15876.9|15872.9|4
1626261700000|2021-07-14 11:21:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626261710000|2021-07-14 11:21:50|||||||||1
1626261720000|2021-07-14 11:22:00|||||||||3
1626261730000|2021-07-14 11:22:10|15876.4|15872.4|15874.9|15870.9|15877.4|15873.4|15874.9|15870.9|13
1626261740000|2021-07-14 11:22:20|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626261750000|2021-07-14 11:22:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626261760000|2021-07-14 11:22:40|||||||||1
1626261770000|2021-07-14 11:22:50|15875.4|15871.4|15874.9|15870.9|15875.4|15871.4|15874.9|15870.9|2
1626261780000|2021-07-14 11:23:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|4
1626261790000|2021-07-14 11:23:10|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626261800000|2021-07-14 11:23:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626261810000|2021-07-14 11:23:30|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|2
1626261820000|2021-07-14 11:23:40|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626261830000|2021-07-14 11:23:50|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|2
1626261840000|2021-07-14 11:24:00|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|2
1626261850000|2021-07-14 11:24:10|15879.4|15875.4|15881.4|15877.4|15881.4|15877.4|15879.4|15875.4|2
1626261860000|2021-07-14 11:24:20|15882.4|15878.4|15881.4|15877.4|15882.4|15878.4|15881.4|15877.4|2
1626261870000|2021-07-14 11:24:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|2
1626261880000|2021-07-14 11:24:40|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626261890000|2021-07-14 11:24:50|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626261900000|2021-07-14 11:25:00|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.9|15878.9|2
1626261920000|2021-07-14 11:25:20|15882.9|15878.9|15881.9|15877.9|15882.9|15878.9|15881.9|15877.9|12
1626261930000|2021-07-14 11:25:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626261940000|2021-07-14 11:25:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626261950000|2021-07-14 11:25:50|15882.4|15878.4|15883.4|15879.4|15883.4|15879.4|15882.4|15878.4|2
1626261960000|2021-07-14 11:26:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626261970000|2021-07-14 11:26:10|15882.9|15878.9|15881.4|15877.4|15882.9|15878.9|15880.9|15876.9|4
1626261980000|2021-07-14 11:26:20|15880.4|15876.4|15881.9|15877.9|15881.9|15877.9|15880.4|15876.4|2
1626261990000|2021-07-14 11:26:30|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.9|15878.9|2
1626262000000|2021-07-14 11:26:40|||||||||1
1626262010000|2021-07-14 11:26:50|||||||||2
1626262020000|2021-07-14 11:27:00|15881.9|15877.9|15883.4|15879.4|15883.4|15879.4|15881.9|15877.9|3
1626262030000|2021-07-14 11:27:10|||||||||1
1626262040000|2021-07-14 11:27:20|15882.4|15878.4|15883.4|15879.4|15883.4|15879.4|15882.4|15878.4|4
1626262050000|2021-07-14 11:27:30|||||||||1
1626262060000|2021-07-14 11:27:40|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15882.9|15878.9|4
1626262070000|2021-07-14 11:27:50|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626262080000|2021-07-14 11:28:00|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|2
1626262090000|2021-07-14 11:28:10|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|1
1626262100000|2021-07-14 11:28:20|15885.4|15881.4|15884.9|15880.9|15885.4|15881.4|15883.4|15879.4|3
1626262110000|2021-07-14 11:28:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626262120000|2021-07-14 11:28:40|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.9|15878.9|2
1626262130000|2021-07-14 11:28:50|15882.4|15878.4|15881.9|15877.9|15882.4|15878.4|15881.9|15877.9|9
1626262140000|2021-07-14 11:29:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626262150000|2021-07-14 11:29:10|15881.9|15877.9|15881.4|15877.4|15881.9|15877.9|15881.4|15877.4|4
1626262160000|2021-07-14 11:29:20|15880.9|15876.9|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|3
1626262170000|2021-07-14 11:29:30|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|3
1626262180000|2021-07-14 11:29:40|||||||||5
1626262190000|2021-07-14 11:29:50|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.9|15878.9|2
1626262270000|2021-07-14 11:31:10|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626262320000|2021-07-14 11:32:00|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626262330000|2021-07-14 11:32:10|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626262370000|2021-07-14 11:32:50|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|10
1626262450000|2021-07-14 11:34:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626262470000|2021-07-14 11:34:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626262500000|2021-07-14 11:35:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626262560000|2021-07-14 11:36:00|||||||||1
1626262730000|2021-07-14 11:38:50|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626262740000|2021-07-14 11:39:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626262800000|2021-07-14 11:40:00|||||||||1
1626262820000|2021-07-14 11:40:20|15880.9|15876.9|15880.4|15876.4|15880.9|15876.9|15880.4|15876.4|3
1626262920000|2021-07-14 11:42:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626262980000|2021-07-14 11:43:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626263280000|2021-07-14 11:48:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626263440000|2021-07-14 11:50:40|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626263470000|2021-07-14 11:51:10|||||||||2
1626263580000|2021-07-14 11:53:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626263700000|2021-07-14 11:55:00|15881.4|15877.4|15879.4|15875.4|15881.4|15877.4|15879.4|15875.4|2
1626263760000|2021-07-14 11:56:00|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|8
1626263770000|2021-07-14 11:56:10|15881.9|15877.9|15881.4|15877.4|15881.9|15877.9|15881.4|15877.4|7
1626263820000|2021-07-14 11:57:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626263880000|2021-07-14 11:58:00|15882.4|15878.4|15880.4|15876.4|15882.4|15878.4|15880.4|15876.4|2
1626263930000|2021-07-14 11:58:50|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626263940000|2021-07-14 11:59:00|||||||||1
1626263980000|2021-07-14 11:59:40|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|4
1626264000000|2021-07-14 12:00:00|15882.9|15878.9|15881.4|15877.4|15882.9|15878.9|15881.4|15877.4|2
1626264060000|2021-07-14 12:01:00|15882.9|15878.9|15881.4|15877.4|15882.9|15878.9|15881.4|15877.4|3
1626264080000|2021-07-14 12:01:20|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|9
1626264090000|2021-07-14 12:01:30|15883.4|15879.4|15884.9|15880.9|15886.4|15882.4|15883.4|15879.4|17
1626264100000|2021-07-14 12:01:40|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626264110000|2021-07-14 12:01:50|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15884.4|15880.4|5
1626264120000|2021-07-14 12:02:00|15886.4|15882.4|15887.4|15883.4|15887.4|15883.4|15886.4|15882.4|3
1626264130000|2021-07-14 12:02:10|15888.4|15884.4|15886.4|15882.4|15888.4|15884.4|15886.4|15882.4|8
1626264160000|2021-07-14 12:02:40|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626264170000|2021-07-14 12:02:50|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626264180000|2021-07-14 12:03:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626264210000|2021-07-14 12:03:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626264240000|2021-07-14 12:04:00|15884.9|15880.9|15886.9|15882.9|15886.9|15882.9|15884.9|15880.9|4
1626264290000|2021-07-14 12:04:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15884.4|15880.4|5
1626264300000|2021-07-14 12:05:00|15886.9|15882.9|15884.4|15880.4|15886.9|15882.9|15884.4|15880.4|5
1626264310000|2021-07-14 12:05:10|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626264320000|2021-07-14 12:05:20|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|2
1626264330000|2021-07-14 12:05:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626264340000|2021-07-14 12:05:40|||||||||1
1626264360000|2021-07-14 12:06:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626264400000|2021-07-14 12:06:40|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|5
1626264410000|2021-07-14 12:06:50|15883.4|15879.4|15882.9|15878.9|15883.4|15879.4|15882.9|15878.9|15
1626264420000|2021-07-14 12:07:00|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626264430000|2021-07-14 12:07:10|15882.9|15878.9|15882.4|15878.4|15882.9|15878.9|15882.4|15878.4|17
1626264450000|2021-07-14 12:07:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626264470000|2021-07-14 12:07:50|||||||||1
1626264480000|2021-07-14 12:08:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626264490000|2021-07-14 12:08:10|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626264540000|2021-07-14 12:09:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626264600000|2021-07-14 12:10:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626264610000|2021-07-14 12:10:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626264620000|2021-07-14 12:10:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626264630000|2021-07-14 12:10:30|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|5
1626264640000|2021-07-14 12:10:40|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|3
1626264660000|2021-07-14 12:11:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626264720000|2021-07-14 12:12:00|15881.9|15877.9|15882.4|15878.4|15882.4|15878.4|15881.9|15877.9|2
1626264780000|2021-07-14 12:13:00|15881.9|15877.9|15882.4|15878.4|15882.4|15878.4|15881.9|15877.9|2
1626264840000|2021-07-14 12:14:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626264910000|2021-07-14 12:15:10|||||||||4
1626264990000|2021-07-14 12:16:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626265020000|2021-07-14 12:17:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626265050000|2021-07-14 12:17:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626265070000|2021-07-14 12:17:50|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626265080000|2021-07-14 12:18:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626265140000|2021-07-14 12:19:00|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626265160000|2021-07-14 12:19:20|||||||||4
1626265200000|2021-07-14 12:20:00|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626265210000|2021-07-14 12:20:10|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626265240000|2021-07-14 12:20:40|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|4
1626265260000|2021-07-14 12:21:00|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626265310000|2021-07-14 12:21:50|15881.9|15877.9|15881.4|15877.4|15881.9|15877.9|15881.4|15877.4|12
1626265410000|2021-07-14 12:23:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626265420000|2021-07-14 12:23:40|||||||||3
1626265430000|2021-07-14 12:23:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626265440000|2021-07-14 12:24:00|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626265470000|2021-07-14 12:24:30|15882.4|15878.4|15883.9|15879.9|15883.9|15879.9|15882.4|15878.4|4
1626265480000|2021-07-14 12:24:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626265500000|2021-07-14 12:25:00|15884.4|15880.4|15883.9|15879.9|15884.4|15880.4|15883.9|15879.9|2
1626265560000|2021-07-14 12:26:00|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626265620000|2021-07-14 12:27:00|||||||||1
1626265670000|2021-07-14 12:27:50|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626265680000|2021-07-14 12:28:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626265740000|2021-07-14 12:29:00|15883.4|15879.4|15884.4|15880.4|15884.4|15880.4|15883.4|15879.4|2
1626265760000|2021-07-14 12:29:20|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|3
1626265770000|2021-07-14 12:29:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|3
1626265790000|2021-07-14 12:29:50|15879.4|15875.4|15876.9|15872.9|15879.4|15875.4|15876.9|15872.9|5
1626265800000|2021-07-14 12:30:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15875.4|15871.4|9
1626265810000|2021-07-14 12:30:10|15882.9|15878.9|15882.4|15878.4|15884.9|15880.9|15882.4|15878.4|17
1626265820000|2021-07-14 12:30:20|||||||||1
1626265830000|2021-07-14 12:30:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626265850000|2021-07-14 12:30:50|15876.4|15872.4|15881.4|15877.4|15881.4|15877.4|15876.4|15872.4|5
1626265860000|2021-07-14 12:31:00|15882.4|15878.4|15884.4|15880.4|15885.9|15881.9|15882.4|15878.4|17
1626265870000|2021-07-14 12:31:10|15883.4|15879.4|15882.9|15878.9|15883.4|15879.4|15882.9|15878.9|4
1626265890000|2021-07-14 12:31:30|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|3
1626265900000|2021-07-14 12:31:40|15888.4|15884.4|15889.4|15885.4|15889.4|15885.4|15888.4|15884.4|5
1626265910000|2021-07-14 12:31:50|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|5
1626265920000|2021-07-14 12:32:00|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|2
1626265930000|2021-07-14 12:32:10|15890.9|15886.9|15890.9|15886.9|15891.4|15887.4|15890.9|15886.9|4
1626265940000|2021-07-14 12:32:20|15890.4|15886.4|15890.4|15886.4|15891.4|15887.4|15890.4|15886.4|8
1626265950000|2021-07-14 12:32:30|15889.9|15885.9|15889.4|15885.4|15889.9|15885.9|15889.4|15885.4|2
1626265960000|2021-07-14 12:32:40|15890.9|15886.9|15891.9|15887.9|15891.9|15887.9|15890.9|15886.9|6
1626265970000|2021-07-14 12:32:50|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|32
1626265980000|2021-07-14 12:33:00|15894.4|15890.4|15892.4|15888.4|15894.4|15890.4|15891.9|15887.9|8
1626266000000|2021-07-14 12:33:20|15894.4|15890.4|15894.9|15890.9|15895.4|15891.4|15893.9|15889.9|32
1626266010000|2021-07-14 12:33:30|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|2
1626266020000|2021-07-14 12:33:40|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|3
1626266030000|2021-07-14 12:33:50|15893.9|15889.9|15896.4|15892.4|15896.4|15892.4|15893.9|15889.9|4
1626266040000|2021-07-14 12:34:00|15894.9|15890.9|15893.4|15889.4|15894.9|15890.9|15893.4|15889.4|8
1626266070000|2021-07-14 12:34:30|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|4
1626266080000|2021-07-14 12:34:40|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|6
1626266090000|2021-07-14 12:34:50|15897.9|15893.9|15897.4|15893.4|15897.9|15893.9|15897.4|15893.4|8
1626266100000|2021-07-14 12:35:00|15898.4|15894.4|15900.9|15896.9|15900.9|15896.9|15898.4|15894.4|24
1626266110000|2021-07-14 12:35:10|15899.4|15895.4|15899.9|15895.9|15899.9|15895.9|15899.4|15895.4|8
1626266130000|2021-07-14 12:35:30|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|2
1626266160000|2021-07-14 12:36:00|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|1
1626266170000|2021-07-14 12:36:10|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|2
1626266180000|2021-07-14 12:36:20|15893.4|15889.4|15893.9|15889.9|15893.9|15889.9|15893.4|15889.4|17
1626266190000|2021-07-14 12:36:30|15894.4|15890.4|15892.9|15888.9|15894.4|15890.4|15892.9|15888.9|4
1626266200000|2021-07-14 12:36:40|15892.4|15888.4|15894.9|15890.9|15894.9|15890.9|15892.4|15888.4|14
1626266220000|2021-07-14 12:37:00|15894.4|15890.4|15892.4|15888.4|15894.4|15890.4|15892.4|15888.4|7
1626266230000|2021-07-14 12:37:10|15893.4|15889.4|15892.4|15888.4|15893.4|15889.4|15892.4|15888.4|2
1626266240000|2021-07-14 12:37:20|||||||||5
1626266260000|2021-07-14 12:37:40|15894.9|15890.9|15893.4|15889.4|15894.9|15890.9|15892.9|15888.9|6
1626266280000|2021-07-14 12:38:00|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|2
1626266290000|2021-07-14 12:38:10|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|1
1626266300000|2021-07-14 12:38:20|15890.9|15886.9|15892.9|15888.9|15892.9|15888.9|15890.9|15886.9|13
1626266310000|2021-07-14 12:38:30|15893.9|15889.9|15892.4|15888.4|15894.4|15890.4|15892.4|15888.4|16
1626266320000|2021-07-14 12:38:40|15893.4|15889.4|15895.9|15891.9|15895.9|15891.9|15892.4|15888.4|7
1626266330000|2021-07-14 12:38:50|15894.4|15890.4|15895.9|15891.9|15895.9|15891.9|15893.4|15889.4|18
1626266340000|2021-07-14 12:39:00|15894.4|15890.4|15895.4|15891.4|15895.4|15891.4|15894.4|15890.4|2
1626266350000|2021-07-14 12:39:10|15893.4|15889.4|15895.9|15891.9|15895.9|15891.9|15893.4|15889.4|7
1626266370000|2021-07-14 12:39:30|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|6
1626266380000|2021-07-14 12:39:40|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|2
1626266400000|2021-07-14 12:40:00|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626266410000|2021-07-14 12:40:10|15894.9|15890.9|15895.9|15891.9|15895.9|15891.9|15893.4|15889.4|8
1626266430000|2021-07-14 12:40:30|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|4
1626266440000|2021-07-14 12:40:40|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|2
1626266450000|2021-07-14 12:40:50|||||||||4
1626266460000|2021-07-14 12:41:00|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|2
1626266470000|2021-07-14 12:41:10|15896.4|15892.4|15895.9|15891.9|15896.4|15892.4|15895.9|15891.9|4
1626266480000|2021-07-14 12:41:20|15897.4|15893.4|15898.4|15894.4|15898.4|15894.4|15897.4|15893.4|4
1626266490000|2021-07-14 12:41:30|15897.4|15893.4|15898.4|15894.4|15898.4|15894.4|15897.4|15893.4|2
1626266500000|2021-07-14 12:41:40|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|2
1626266520000|2021-07-14 12:42:00|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|4
1626266560000|2021-07-14 12:42:40|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1626266580000|2021-07-14 12:43:00|15899.4|15895.4|15901.4|15897.4|15901.4|15897.4|15899.4|15895.4|9
1626266590000|2021-07-14 12:43:10|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|5
1626266600000|2021-07-14 12:43:20|15900.9|15896.9|15902.9|15898.9|15902.9|15898.9|15900.9|15896.9|8
1626266610000|2021-07-14 12:43:30|15903.4|15899.4|15903.9|15899.9|15904.4|15900.4|15903.4|15899.4|22
1626266620000|2021-07-14 12:43:40|15902.4|15898.4|15900.9|15896.9|15902.4|15898.4|15900.9|15896.9|7
1626266630000|2021-07-14 12:43:50|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|1
1626266640000|2021-07-14 12:44:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1626266650000|2021-07-14 12:44:10|||||||||1
1626266660000|2021-07-14 12:44:20|||||||||3
1626266670000|2021-07-14 12:44:30|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|2
1626266690000|2021-07-14 12:44:50|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|1
1626266700000|2021-07-14 12:45:00|15897.4|15893.4|15898.9|15894.9|15898.9|15894.9|15897.4|15893.4|2
1626266710000|2021-07-14 12:45:10|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|1
1626266720000|2021-07-14 12:45:20|15896.9|15892.9|15896.4|15892.4|15896.9|15892.9|15896.4|15892.4|9
1626266730000|2021-07-14 12:45:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|2
1626266740000|2021-07-14 12:45:40|||||||||2
1626266760000|2021-07-14 12:46:00|15897.4|15893.4|15898.4|15894.4|15898.4|15894.4|15897.4|15893.4|5
1626266770000|2021-07-14 12:46:10|15896.9|15892.9|15896.4|15892.4|15896.9|15892.9|15896.4|15892.4|6
1626266810000|2021-07-14 12:46:50|15894.4|15890.4|15894.9|15890.9|15894.9|15890.9|15894.4|15890.4|3
1626266820000|2021-07-14 12:47:00|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|2
1626266840000|2021-07-14 12:47:20|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626266860000|2021-07-14 12:47:40|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|2
1626266870000|2021-07-14 12:47:50|||||||||3
1626266880000|2021-07-14 12:48:00|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|2
1626266940000|2021-07-14 12:49:00|15894.4|15890.4|15894.4|15890.4|15895.4|15891.4|15894.4|15890.4|8
1626267000000|2021-07-14 12:50:00|15895.4|15891.4|15895.9|15891.9|15895.9|15891.9|15895.4|15891.4|2
1626267060000|2021-07-14 12:51:00|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|2
1626267070000|2021-07-14 12:51:10|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|1
1626267100000|2021-07-14 12:51:40|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|8
1626267120000|2021-07-14 12:52:00|15891.9|15887.9|15893.9|15889.9|15893.9|15889.9|15891.9|15887.9|3
1626267140000|2021-07-14 12:52:20|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626267180000|2021-07-14 12:53:00|15892.4|15888.4|15892.9|15888.9|15892.9|15888.9|15892.4|15888.4|2
1626267200000|2021-07-14 12:53:20|15894.4|15890.4|15892.4|15888.4|15894.4|15890.4|15892.4|15888.4|5
1626267230000|2021-07-14 12:53:50|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626267240000|2021-07-14 12:54:00|15890.4|15886.4|15891.4|15887.4|15891.4|15887.4|15890.4|15886.4|3
1626267260000|2021-07-14 12:54:20|15892.4|15888.4|15892.9|15888.9|15892.9|15888.9|15892.4|15888.4|2
1626267270000|2021-07-14 12:54:30|15893.4|15889.4|15895.4|15891.4|15895.4|15891.4|15893.4|15889.4|8
1626267280000|2021-07-14 12:54:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626267290000|2021-07-14 12:54:50|||||||||2
1626267300000|2021-07-14 12:55:00|15898.4|15894.4|15899.9|15895.9|15899.9|15895.9|15898.4|15894.4|2
1626267310000|2021-07-14 12:55:10|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626267330000|2021-07-14 12:55:30|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626267340000|2021-07-14 12:55:40|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|2
1626267380000|2021-07-14 12:56:20|||||||||2
1626267390000|2021-07-14 12:56:30|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|1
1626267420000|2021-07-14 12:57:00|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|4
1626267430000|2021-07-14 12:57:10|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|9
1626267480000|2021-07-14 12:58:00|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|1
1626267520000|2021-07-14 12:58:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1626267600000|2021-07-14 13:00:00|15903.4|15899.4|15903.9|15899.9|15903.9|15899.9|15903.4|15899.4|3
1626267610000|2021-07-14 13:00:10|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626267620000|2021-07-14 13:00:20|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|2
1626267630000|2021-07-14 13:00:30|||||||||2
1626267680000|2021-07-14 13:01:20|15899.9|15895.9|15900.4|15896.4|15900.4|15896.4|15899.9|15895.9|2
1626267700000|2021-07-14 13:01:40|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|2
1626267790000|2021-07-14 13:03:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1626267800000|2021-07-14 13:03:20|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|1
1626267820000|2021-07-14 13:03:40|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|4
1626267840000|2021-07-14 13:04:00|15898.9|15894.9|15897.4|15893.4|15898.9|15894.9|15897.4|15893.4|4
1626267850000|2021-07-14 13:04:10|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|1
1626267910000|2021-07-14 13:05:10|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|1
1626267930000|2021-07-14 13:05:30|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|2
1626267940000|2021-07-14 13:05:40|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|2
1626267960000|2021-07-14 13:06:00|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|1
1626268020000|2021-07-14 13:07:00|15891.4|15887.4|15891.9|15887.9|15891.9|15887.9|15891.4|15887.4|2
1626268050000|2021-07-14 13:07:30|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|1
1626268060000|2021-07-14 13:07:40|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626268070000|2021-07-14 13:07:50|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|2
1626268080000|2021-07-14 13:08:00|15887.4|15883.4|15884.4|15880.4|15887.4|15883.4|15884.4|15880.4|3
1626268090000|2021-07-14 13:08:10|15887.4|15883.4|15887.9|15883.9|15887.9|15883.9|15887.4|15883.4|2
1626268140000|2021-07-14 13:09:00|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626268200000|2021-07-14 13:10:00|15891.9|15887.9|15888.4|15884.4|15891.9|15887.9|15888.4|15884.4|4
1626268220000|2021-07-14 13:10:20|15886.9|15882.9|15885.9|15881.9|15886.9|15882.9|15885.9|15881.9|2
1626268230000|2021-07-14 13:10:30|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626268240000|2021-07-14 13:10:40|15884.4|15880.4|15885.9|15881.9|15885.9|15881.9|15884.4|15880.4|7
1626268260000|2021-07-14 13:11:00|15888.9|15884.9|15891.4|15887.4|15891.4|15887.4|15888.9|15884.9|2
1626268280000|2021-07-14 13:11:20|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626268300000|2021-07-14 13:11:40|15886.4|15882.4|15885.4|15881.4|15886.4|15882.4|15885.4|15881.4|4
1626268310000|2021-07-14 13:11:50|15884.4|15880.4|15884.9|15880.9|15884.9|15880.9|15883.9|15879.9|5
1626268320000|2021-07-14 13:12:00|15885.9|15881.9|15887.4|15883.4|15887.4|15883.4|15885.9|15881.9|4
1626268340000|2021-07-14 13:12:20|15885.4|15881.4|15885.9|15881.9|15885.9|15881.9|15885.4|15881.4|2
1626268370000|2021-07-14 13:12:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|2
1626268380000|2021-07-14 13:13:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|3
1626268390000|2021-07-14 13:13:10|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|2
1626268420000|2021-07-14 13:13:40|15887.9|15883.9|15883.9|15879.9|15887.9|15883.9|15883.9|15879.9|3
1626268430000|2021-07-14 13:13:50|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626268440000|2021-07-14 13:14:00|15882.9|15878.9|15883.9|15879.9|15883.9|15879.9|15882.9|15878.9|4
1626268500000|2021-07-14 13:15:00|15888.4|15884.4|15890.4|15886.4|15890.4|15886.4|15888.4|15884.4|2
1626268530000|2021-07-14 13:15:30|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626268560000|2021-07-14 13:16:00|15885.9|15881.9|15887.9|15883.9|15887.9|15883.9|15885.9|15881.9|3
1626268620000|2021-07-14 13:17:00|15885.9|15881.9|15884.4|15880.4|15885.9|15881.9|15884.4|15880.4|2
1626268680000|2021-07-14 13:18:00|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626268740000|2021-07-14 13:19:00|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|1
1626268750000|2021-07-14 13:19:10|15886.4|15882.4|15885.9|15881.9|15886.4|15882.4|15885.9|15881.9|7
1626268800000|2021-07-14 13:20:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626268860000|2021-07-14 13:21:00|15888.9|15884.9|15886.9|15882.9|15888.9|15884.9|15886.9|15882.9|5
1626268890000|2021-07-14 13:21:30|15887.9|15883.9|15887.4|15883.4|15887.9|15883.9|15887.4|15883.4|2
1626268920000|2021-07-14 13:22:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626268940000|2021-07-14 13:22:20|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|2
1626268950000|2021-07-14 13:22:30|15889.4|15885.4|15888.9|15884.9|15889.4|15885.4|15888.9|15884.9|2
1626268980000|2021-07-14 13:23:00|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|2
1626269040000|2021-07-14 13:24:00|15889.9|15885.9|15889.4|15885.4|15889.9|15885.9|15889.4|15885.4|2
1626269100000|2021-07-14 13:25:00|15891.9|15887.9|15891.4|15887.4|15891.9|15887.9|15891.4|15887.4|2
1626269110000|2021-07-14 13:25:10|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|1
1626269120000|2021-07-14 13:25:20|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626269140000|2021-07-14 13:25:40|15893.4|15889.4|15893.9|15889.9|15893.9|15889.9|15893.4|15889.4|3
1626269160000|2021-07-14 13:26:00|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|1
1626269180000|2021-07-14 13:26:20|15893.9|15889.9|15891.9|15887.9|15893.9|15889.9|15891.9|15887.9|6
1626269190000|2021-07-14 13:26:30|15890.9|15886.9|15889.4|15885.4|15890.9|15886.9|15889.4|15885.4|5
1626269220000|2021-07-14 13:27:00|15890.9|15886.9|15889.9|15885.9|15890.9|15886.9|15889.9|15885.9|2
1626269280000|2021-07-14 13:28:00|15890.9|15886.9|15891.4|15887.4|15891.4|15887.4|15890.9|15886.9|3
1626269290000|2021-07-14 13:28:10|||||||||1
1626269300000|2021-07-14 13:28:20|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|1
1626269310000|2021-07-14 13:28:30|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626269320000|2021-07-14 13:28:40|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|2
1626269330000|2021-07-14 13:28:50|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|1
1626269340000|2021-07-14 13:29:00|||||||||1
1626269350000|2021-07-14 13:29:10|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626269360000|2021-07-14 13:29:20|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|1
1626269370000|2021-07-14 13:29:30|15893.4|15889.4|15893.4|15889.4|15893.9|15889.9|15893.4|15889.4|6
1626269390000|2021-07-14 13:29:50|15893.9|15889.9|15892.4|15888.4|15893.9|15889.9|15892.4|15888.4|9
1626269400000|2021-07-14 13:30:00|15891.4|15887.4|15892.4|15888.4|15892.4|15888.4|15890.9|15886.9|13
1626269410000|2021-07-14 13:30:10|15892.9|15888.9|15893.4|15889.4|15893.4|15889.4|15892.9|15888.9|7
1626269420000|2021-07-14 13:30:20|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|1
1626269430000|2021-07-14 13:30:30|15892.4|15888.4|15888.4|15884.4|15892.4|15888.4|15888.4|15884.4|5
1626269440000|2021-07-14 13:30:40|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626269450000|2021-07-14 13:30:50|15894.9|15890.9|15897.4|15893.4|15897.4|15893.4|15894.9|15890.9|14
1626269460000|2021-07-14 13:31:00|15897.9|15893.9|15900.9|15896.9|15900.9|15896.9|15897.9|15893.9|35
1626269470000|2021-07-14 13:31:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|10
1626269480000|2021-07-14 13:31:20|15899.4|15895.4|15900.9|15896.9|15900.9|15896.9|15898.9|15894.9|10
1626269490000|2021-07-14 13:31:30|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|26
1626269500000|2021-07-14 13:31:40|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|1
1626269510000|2021-07-14 13:31:50|15902.9|15898.9|15904.9|15900.9|15904.9|15900.9|15902.9|15898.9|6
1626269520000|2021-07-14 13:32:00|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626269540000|2021-07-14 13:32:20|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|6
1626269550000|2021-07-14 13:32:30|15905.4|15901.4|15904.4|15900.4|15905.4|15901.4|15904.4|15900.4|6
1626269560000|2021-07-14 13:32:40|15905.4|15901.4|15904.4|15900.4|15905.4|15901.4|15904.4|15900.4|7
1626269570000|2021-07-14 13:32:50|15903.4|15899.4|15905.4|15901.4|15905.4|15901.4|15903.4|15899.4|2
1626269580000|2021-07-14 13:33:00|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|3
1626269590000|2021-07-14 13:33:10|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|11
1626269600000|2021-07-14 13:33:20|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|2
1626269610000|2021-07-14 13:33:30|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|1
1626269620000|2021-07-14 13:33:40|15902.4|15898.4|15900.4|15896.4|15902.4|15898.4|15900.4|15896.4|4
1626269630000|2021-07-14 13:33:50|15898.4|15894.4|15899.9|15895.9|15899.9|15895.9|15898.4|15894.4|7
1626269640000|2021-07-14 13:34:00|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626269660000|2021-07-14 13:34:20|15896.9|15892.9|15898.4|15894.4|15898.4|15894.4|15896.9|15892.9|4
1626269670000|2021-07-14 13:34:30|||||||||4
1626269680000|2021-07-14 13:34:40|15897.9|15893.9|15897.4|15893.4|15898.4|15894.4|15897.4|15893.4|7
1626269690000|2021-07-14 13:34:50|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626269700000|2021-07-14 13:35:00|15897.4|15893.4|15895.9|15891.9|15898.9|15894.9|15895.9|15891.9|9
1626269710000|2021-07-14 13:35:10|15895.4|15891.4|15894.4|15890.4|15895.4|15891.4|15894.4|15890.4|12
1626269730000|2021-07-14 13:35:30|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626269740000|2021-07-14 13:35:40|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626269750000|2021-07-14 13:35:50|15892.9|15888.9|15891.4|15887.4|15892.9|15888.9|15891.4|15887.4|4
1626269760000|2021-07-14 13:36:00|15890.9|15886.9|15891.4|15887.4|15891.4|15887.4|15889.9|15885.9|7
1626269770000|2021-07-14 13:36:10|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626269780000|2021-07-14 13:36:20|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|3
1626269790000|2021-07-14 13:36:30|15893.4|15889.4|15892.9|15888.9|15893.4|15889.4|15892.9|15888.9|5
1626269810000|2021-07-14 13:36:50|15892.4|15888.4|15891.9|15887.9|15892.4|15888.4|15891.9|15887.9|3
1626269820000|2021-07-14 13:37:00|15894.4|15890.4|15895.9|15891.9|15895.9|15891.9|15894.4|15890.4|2
1626269830000|2021-07-14 13:37:10|15897.4|15893.4|15895.9|15891.9|15897.9|15893.9|15895.9|15891.9|9
1626269840000|2021-07-14 13:37:20|15896.9|15892.9|15897.9|15893.9|15900.4|15896.4|15896.9|15892.9|14
1626269850000|2021-07-14 13:37:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|1
1626269860000|2021-07-14 13:37:40|||||||||1
1626269870000|2021-07-14 13:37:50|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626269880000|2021-07-14 13:38:00|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626269890000|2021-07-14 13:38:10|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|1
1626269900000|2021-07-14 13:38:20|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626269910000|2021-07-14 13:38:30|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|1
1626269920000|2021-07-14 13:38:40|||||||||7
1626269930000|2021-07-14 13:38:50|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|2
1626269940000|2021-07-14 13:39:00|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|6
1626269950000|2021-07-14 13:39:10|15893.4|15889.4|15891.9|15887.9|15893.4|15889.4|15891.9|15887.9|5
1626269960000|2021-07-14 13:39:20|15891.4|15887.4|15890.9|15886.9|15891.4|15887.4|15890.9|15886.9|2
1626269970000|2021-07-14 13:39:30|15892.9|15888.9|15890.9|15886.9|15892.9|15888.9|15890.9|15886.9|12
1626269980000|2021-07-14 13:39:40|15892.9|15888.9|15891.9|15887.9|15892.9|15888.9|15891.9|15887.9|4
1626270000000|2021-07-14 13:40:00|15892.9|15888.9|15892.4|15888.4|15893.4|15889.4|15892.4|15888.4|3
1626270010000|2021-07-14 13:40:10|15892.9|15888.9|15892.4|15888.4|15892.9|15888.9|15892.4|15888.4|3
1626270020000|2021-07-14 13:40:20|15890.4|15886.4|15890.4|15886.4|15891.9|15887.9|15890.4|15886.4|13
1626270040000|2021-07-14 13:40:40|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|3
1626270050000|2021-07-14 13:40:50|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|13
1626270060000|2021-07-14 13:41:00|15892.9|15888.9|15891.9|15887.9|15893.4|15889.4|15891.9|15887.9|5
1626270070000|2021-07-14 13:41:10|15891.4|15887.4|15889.4|15885.4|15891.4|15887.4|15889.4|15885.4|4
1626270080000|2021-07-14 13:41:20|15890.9|15886.9|15889.9|15885.9|15890.9|15886.9|15889.9|15885.9|5
1626270090000|2021-07-14 13:41:30|||||||||2
1626270100000|2021-07-14 13:41:40|15890.9|15886.9|15890.4|15886.4|15890.9|15886.9|15890.4|15886.4|7
1626270120000|2021-07-14 13:42:00|15893.4|15889.4|15891.9|15887.9|15893.4|15889.4|15891.9|15887.9|13
1626270130000|2021-07-14 13:42:10|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|3
1626270140000|2021-07-14 13:42:20|15889.9|15885.9|15888.4|15884.4|15890.4|15886.4|15888.4|15884.4|14
1626270150000|2021-07-14 13:42:30|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|3
1626270160000|2021-07-14 13:42:40|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|1
1626270170000|2021-07-14 13:42:50|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|4
1626270180000|2021-07-14 13:43:00|15887.9|15883.9|15885.4|15881.4|15887.9|15883.9|15885.4|15881.4|9
1626270190000|2021-07-14 13:43:10|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|3
1626270200000|2021-07-14 13:43:20|15886.4|15882.4|15885.4|15881.4|15886.4|15882.4|15885.4|15881.4|7
1626270210000|2021-07-14 13:43:30|15886.9|15882.9|15886.4|15882.4|15886.9|15882.9|15886.4|15882.4|7
1626270220000|2021-07-14 13:43:40|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|4
1626270230000|2021-07-14 13:43:50|||||||||1
1626270240000|2021-07-14 13:44:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|7
1626270250000|2021-07-14 13:44:10|15885.4|15881.4|15887.9|15883.9|15887.9|15883.9|15885.4|15881.4|21
1626270260000|2021-07-14 13:44:20|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626270270000|2021-07-14 13:44:30|15888.9|15884.9|15886.9|15882.9|15888.9|15884.9|15886.9|15882.9|4
1626270290000|2021-07-14 13:44:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1626270300000|2021-07-14 13:45:00|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|1
1626270320000|2021-07-14 13:45:20|15887.9|15883.9|15887.4|15883.4|15887.9|15883.9|15887.4|15883.4|4
1626270340000|2021-07-14 13:45:40|15888.4|15884.4|15888.9|15884.9|15888.9|15884.9|15888.4|15884.4|4
1626270350000|2021-07-14 13:45:50|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|2
1626270360000|2021-07-14 13:46:00|15893.4|15889.4|15893.9|15889.9|15893.9|15889.9|15893.4|15889.4|2
1626270370000|2021-07-14 13:46:10|15889.9|15885.9|15887.9|15883.9|15889.9|15885.9|15887.9|15883.9|2
1626270390000|2021-07-14 13:46:30|||||||||1
1626270400000|2021-07-14 13:46:40|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626270410000|2021-07-14 13:46:50|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|2
1626270420000|2021-07-14 13:47:00|15884.4|15880.4|15885.4|15881.4|15885.4|15881.4|15884.4|15880.4|6
1626270430000|2021-07-14 13:47:10|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|2
1626270440000|2021-07-14 13:47:20|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626270460000|2021-07-14 13:47:40|15887.4|15883.4|15884.4|15880.4|15887.4|15883.4|15884.4|15880.4|7
1626270470000|2021-07-14 13:47:50|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|4
1626270480000|2021-07-14 13:48:00|15883.4|15879.4|15880.4|15876.4|15883.4|15879.4|15880.4|15876.4|22
1626270490000|2021-07-14 13:48:10|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626270500000|2021-07-14 13:48:20|15879.4|15875.4|15878.4|15874.4|15879.4|15875.4|15878.4|15874.4|3
1626270510000|2021-07-14 13:48:30|15877.4|15873.4|15875.4|15871.4|15877.4|15873.4|15875.4|15871.4|5
1626270530000|2021-07-14 13:48:50|15874.4|15870.4|15875.9|15871.9|15875.9|15871.9|15874.4|15870.4|2
1626270540000|2021-07-14 13:49:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|7
1626270550000|2021-07-14 13:49:10|15877.9|15873.9|15876.4|15872.4|15877.9|15873.9|15876.4|15872.4|4
1626270570000|2021-07-14 13:49:30|15878.4|15874.4|15876.9|15872.9|15878.4|15874.4|15876.9|15872.9|7
1626270580000|2021-07-14 13:49:40|15877.9|15873.9|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|3
1626270590000|2021-07-14 13:49:50|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626270600000|2021-07-14 13:50:00|15877.4|15873.4|15877.9|15873.9|15877.9|15873.9|15876.4|15872.4|14
1626270610000|2021-07-14 13:50:10|15877.4|15873.4|15877.9|15873.9|15877.9|15873.9|15877.4|15873.4|4
1626270630000|2021-07-14 13:50:30|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626270640000|2021-07-14 13:50:40|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626270650000|2021-07-14 13:50:50|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626270660000|2021-07-14 13:51:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626270670000|2021-07-14 13:51:10|15885.4|15881.4|15887.4|15883.4|15887.4|15883.4|15885.4|15881.4|9
1626270680000|2021-07-14 13:51:20|15887.9|15883.9|15886.9|15882.9|15887.9|15883.9|15886.9|15882.9|7
1626270690000|2021-07-14 13:51:30|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|1
1626270700000|2021-07-14 13:51:40|15886.4|15882.4|15885.4|15881.4|15886.4|15882.4|15885.4|15881.4|9
1626270710000|2021-07-14 13:51:50|15883.4|15879.4|15882.9|15878.9|15885.9|15881.9|15882.9|15878.9|16
1626270720000|2021-07-14 13:52:00|15883.9|15879.9|15884.4|15880.4|15884.4|15880.4|15883.9|15879.9|3
1626270730000|2021-07-14 13:52:10|||||||||3
1626270740000|2021-07-14 13:52:20|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|4
1626270750000|2021-07-14 13:52:30|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626270770000|2021-07-14 13:52:50|||||||||4
1626270780000|2021-07-14 13:53:00|||||||||1
1626270800000|2021-07-14 13:53:20|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626270830000|2021-07-14 13:53:50|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|3
1626270840000|2021-07-14 13:54:00|15883.9|15879.9|15881.9|15877.9|15883.9|15879.9|15881.9|15877.9|6
1626270860000|2021-07-14 13:54:20|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|3
1626270870000|2021-07-14 13:54:30|15880.4|15876.4|15880.9|15876.9|15880.9|15876.9|15880.4|15876.4|2
1626270880000|2021-07-14 13:54:40|15881.9|15877.9|15879.4|15875.4|15881.9|15877.9|15879.4|15875.4|5
1626270890000|2021-07-14 13:54:50|15880.4|15876.4|15878.9|15874.9|15880.4|15876.4|15878.9|15874.9|5
1626270900000|2021-07-14 13:55:00|15879.9|15875.9|15881.9|15877.9|15881.9|15877.9|15879.9|15875.9|3
1626270920000|2021-07-14 13:55:20|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|4
1626270930000|2021-07-14 13:55:30|15882.9|15878.9|15882.4|15878.4|15882.9|15878.9|15882.4|15878.4|12
1626270950000|2021-07-14 13:55:50|15882.9|15878.9|15881.4|15877.4|15882.9|15878.9|15881.4|15877.4|5
1626270960000|2021-07-14 13:56:00|15881.9|15877.9|15881.4|15877.4|15881.9|15877.9|15881.4|15877.4|22
1626270970000|2021-07-14 13:56:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626270980000|2021-07-14 13:56:20|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|10
1626270990000|2021-07-14 13:56:30|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|3
1626271000000|2021-07-14 13:56:40|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626271010000|2021-07-14 13:56:50|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|2
1626271020000|2021-07-14 13:57:00|15878.4|15874.4|15880.9|15876.9|15880.9|15876.9|15878.4|15874.4|2
1626271040000|2021-07-14 13:57:20|15881.4|15877.4|15884.4|15880.4|15884.4|15880.4|15881.4|15877.4|7
1626271050000|2021-07-14 13:57:30|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626271060000|2021-07-14 13:57:40|15881.4|15877.4|15879.9|15875.9|15881.4|15877.4|15879.9|15875.9|2
1626271070000|2021-07-14 13:57:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|6
1626271080000|2021-07-14 13:58:00|15881.9|15877.9|15882.9|15878.9|15883.9|15879.9|15881.9|15877.9|14
1626271110000|2021-07-14 13:58:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|3
1626271130000|2021-07-14 13:58:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|4
1626271150000|2021-07-14 13:59:10|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|2
1626271170000|2021-07-14 13:59:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|3
1626271180000|2021-07-14 13:59:40|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|6
1626271190000|2021-07-14 13:59:50|15879.9|15875.9|15880.4|15876.4|15880.4|15876.4|15879.4|15875.4|4
1626271200000|2021-07-14 14:00:00|15881.9|15877.9|15880.9|15876.9|15881.9|15877.9|15880.4|15876.4|12
1626271210000|2021-07-14 14:00:10|15881.9|15877.9|15883.4|15879.4|15883.4|15879.4|15881.9|15877.9|6
1626271220000|2021-07-14 14:00:20|15884.4|15880.4|15883.4|15879.4|15884.4|15880.4|15882.9|15878.9|4
1626271230000|2021-07-14 14:00:30|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.9|15878.9|3
1626271240000|2021-07-14 14:00:40|15882.4|15878.4|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|10
1626271250000|2021-07-14 14:00:50|15882.4|15878.4|15880.9|15876.9|15882.9|15878.9|15880.9|15876.9|4
1626271260000|2021-07-14 14:01:00|15881.4|15877.4|15882.4|15878.4|15882.9|15878.9|15881.4|15877.4|4
1626271270000|2021-07-14 14:01:10|15883.9|15879.9|15883.4|15879.4|15883.9|15879.9|15883.4|15879.4|2
1626271280000|2021-07-14 14:01:20|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|4
1626271290000|2021-07-14 14:01:30|15880.4|15876.4|15878.9|15874.9|15880.4|15876.4|15878.9|15874.9|6
1626271310000|2021-07-14 14:01:50|15876.9|15872.9|15876.4|15872.4|15876.9|15872.9|15876.4|15872.4|2
1626271320000|2021-07-14 14:02:00|15875.9|15871.9|15876.4|15872.4|15877.9|15873.9|15875.9|15871.9|18
1626271330000|2021-07-14 14:02:10|15874.9|15870.9|15873.9|15869.9|15874.9|15870.9|15873.9|15869.9|8
1626271350000|2021-07-14 14:02:30|15875.4|15871.4|15875.9|15871.9|15875.9|15871.9|15875.4|15871.4|8
1626271360000|2021-07-14 14:02:40|||||||||3
1626271370000|2021-07-14 14:02:50|15876.4|15872.4|15874.9|15870.9|15876.4|15872.4|15874.9|15870.9|4
1626271380000|2021-07-14 14:03:00|15877.4|15873.4|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|4
1626271390000|2021-07-14 14:03:10|15878.4|15874.4|15879.9|15875.9|15879.9|15875.9|15878.4|15874.4|10
1626271400000|2021-07-14 14:03:20|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|2
1626271410000|2021-07-14 14:03:30|||||||||2
1626271420000|2021-07-14 14:03:40|||||||||3
1626271430000|2021-07-14 14:03:50|15879.9|15875.9|15878.4|15874.4|15879.9|15875.9|15878.4|15874.4|3
1626271440000|2021-07-14 14:04:00|15878.9|15874.9|15880.4|15876.4|15880.9|15876.9|15878.9|15874.9|13
1626271450000|2021-07-14 14:04:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15881.9|15877.9|7
1626271460000|2021-07-14 14:04:20|15882.9|15878.9|15882.4|15878.4|15884.9|15880.9|15882.4|15878.4|6
1626271470000|2021-07-14 14:04:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|3
1626271480000|2021-07-14 14:04:40|15882.9|15878.9|15881.4|15877.4|15882.9|15878.9|15880.9|15876.9|16
1626271490000|2021-07-14 14:04:50|||||||||2
1626271500000|2021-07-14 14:05:00|15881.9|15877.9|15883.4|15879.4|15883.4|15879.4|15881.9|15877.9|5
1626271510000|2021-07-14 14:05:10|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|3
1626271520000|2021-07-14 14:05:20|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.4|15876.4|3
1626271530000|2021-07-14 14:05:30|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626271540000|2021-07-14 14:05:40|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626271550000|2021-07-14 14:05:50|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|2
1626271560000|2021-07-14 14:06:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626271570000|2021-07-14 14:06:10|15877.9|15873.9|15876.4|15872.4|15877.9|15873.9|15876.4|15872.4|3
1626271590000|2021-07-14 14:06:30|15875.9|15871.9|15876.4|15872.4|15876.4|15872.4|15875.9|15871.9|3
1626271600000|2021-07-14 14:06:40|15876.9|15872.9|15875.4|15871.4|15876.9|15872.9|15875.4|15871.4|2
1626271610000|2021-07-14 14:06:50|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626271620000|2021-07-14 14:07:00|15875.4|15871.4|15876.4|15872.4|15876.4|15872.4|15875.4|15871.4|2
1626271630000|2021-07-14 14:07:10|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15873.9|15869.9|15
1626271640000|2021-07-14 14:07:20|||||||||5
1626271650000|2021-07-14 14:07:30|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626271660000|2021-07-14 14:07:40|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|2
1626271670000|2021-07-14 14:07:50|15873.4|15869.4|15872.4|15868.4|15873.4|15869.4|15872.4|15868.4|2
1626271680000|2021-07-14 14:08:00|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626271690000|2021-07-14 14:08:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626271700000|2021-07-14 14:08:20|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626271730000|2021-07-14 14:08:50|||||||||1
1626271740000|2021-07-14 14:09:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626271750000|2021-07-14 14:09:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626271770000|2021-07-14 14:09:30|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626271790000|2021-07-14 14:09:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626271800000|2021-07-14 14:10:00|15877.4|15873.4|15876.9|15872.9|15877.4|15873.4|15876.9|15872.9|2
1626271810000|2021-07-14 14:10:10|15876.4|15872.4|15875.4|15871.4|15876.4|15872.4|15875.4|15871.4|3
1626271830000|2021-07-14 14:10:30|||||||||1
1626271850000|2021-07-14 14:10:50|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626271860000|2021-07-14 14:11:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|2
1626271870000|2021-07-14 14:11:10|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626271890000|2021-07-14 14:11:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626271910000|2021-07-14 14:11:50|15873.9|15869.9|15875.4|15871.4|15875.4|15871.4|15873.9|15869.9|2
1626271920000|2021-07-14 14:12:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626271930000|2021-07-14 14:12:10|15874.9|15870.9|15874.4|15870.4|15874.9|15870.9|15873.4|15869.4|4
1626271940000|2021-07-14 14:12:20|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|4
1626271950000|2021-07-14 14:12:30|15871.9|15867.9|15871.4|15867.4|15871.9|15867.9|15871.4|15867.4|5
1626271960000|2021-07-14 14:12:40|15870.9|15866.9|15867.9|15863.9|15870.9|15866.9|15867.9|15863.9|32
1626271970000|2021-07-14 14:12:50|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|2
1626271980000|2021-07-14 14:13:00|15867.9|15863.9|15868.4|15864.4|15869.9|15865.9|15867.9|15863.9|15
1626271990000|2021-07-14 14:13:10|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|3
1626272000000|2021-07-14 14:13:20|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|1
1626272010000|2021-07-14 14:13:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626272020000|2021-07-14 14:13:40|15870.9|15866.9|15870.4|15866.4|15871.9|15867.9|15869.4|15865.4|9
1626272030000|2021-07-14 14:13:50|15869.4|15865.4|15867.9|15863.9|15869.4|15865.4|15867.9|15863.9|6
1626272040000|2021-07-14 14:14:00|15870.4|15866.4|15869.4|15865.4|15870.4|15866.4|15869.4|15865.4|2
1626272050000|2021-07-14 14:14:10|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626272060000|2021-07-14 14:14:20|15871.9|15867.9|15868.9|15864.9|15871.9|15867.9|15868.9|15864.9|4
1626272070000|2021-07-14 14:14:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15870.4|15866.4|15
1626272080000|2021-07-14 14:14:40|15872.4|15868.4|15871.9|15867.9|15872.4|15868.4|15871.9|15867.9|13
1626272090000|2021-07-14 14:14:50|15870.4|15866.4|15871.4|15867.4|15871.4|15867.4|15870.4|15866.4|2
1626272100000|2021-07-14 14:15:00|15873.4|15869.4|15871.4|15867.4|15873.4|15869.4|15871.4|15867.4|2
1626272120000|2021-07-14 14:15:20|15872.4|15868.4|15873.4|15869.4|15873.4|15869.4|15872.4|15868.4|2
1626272130000|2021-07-14 14:15:30|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626272140000|2021-07-14 14:15:40|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626272150000|2021-07-14 14:15:50|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|2
1626272160000|2021-07-14 14:16:00|15874.4|15870.4|15875.4|15871.4|15876.9|15872.9|15874.4|15870.4|10
1626272180000|2021-07-14 14:16:20|15876.4|15872.4|15874.4|15870.4|15876.4|15872.4|15874.4|15870.4|4
1626272190000|2021-07-14 14:16:30|15876.4|15872.4|15876.9|15872.9|15876.9|15872.9|15876.4|15872.4|6
1626272200000|2021-07-14 14:16:40|15876.4|15872.4|15875.9|15871.9|15876.4|15872.4|15875.9|15871.9|4
1626272220000|2021-07-14 14:17:00|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|5
1626272230000|2021-07-14 14:17:10|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626272250000|2021-07-14 14:17:30|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626272270000|2021-07-14 14:17:50|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15879.4|15875.4|5
1626272280000|2021-07-14 14:18:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626272290000|2021-07-14 14:18:10|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626272300000|2021-07-14 14:18:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626272310000|2021-07-14 14:18:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626272320000|2021-07-14 14:18:40|15876.9|15872.9|15878.4|15874.4|15878.4|15874.4|15876.9|15872.9|20
1626272330000|2021-07-14 14:18:50|15877.9|15873.9|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|2
1626272340000|2021-07-14 14:19:00|15878.4|15874.4|15879.9|15875.9|15879.9|15875.9|15877.9|15873.9|6
1626272350000|2021-07-14 14:19:10|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626272360000|2021-07-14 14:19:20|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|3
1626272370000|2021-07-14 14:19:30|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15879.9|15875.9|10
1626272380000|2021-07-14 14:19:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626272390000|2021-07-14 14:19:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626272400000|2021-07-14 14:20:00|15881.9|15877.9|15880.9|15876.9|15881.9|15877.9|15880.9|15876.9|3
1626272410000|2021-07-14 14:20:10|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626272430000|2021-07-14 14:20:30|15879.9|15875.9|15878.4|15874.4|15879.9|15875.9|15878.4|15874.4|3
1626272450000|2021-07-14 14:20:50|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|7
1626272460000|2021-07-14 14:21:00|15880.4|15876.4|15880.9|15876.9|15880.9|15876.9|15880.4|15876.4|2
1626272470000|2021-07-14 14:21:10|15882.4|15878.4|15881.4|15877.4|15882.4|15878.4|15881.4|15877.4|2
1626272490000|2021-07-14 14:21:30|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|2
1626272510000|2021-07-14 14:21:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626272520000|2021-07-14 14:22:00|15880.9|15876.9|15880.4|15876.4|15880.9|15876.9|15880.4|15876.4|5
1626272530000|2021-07-14 14:22:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626272550000|2021-07-14 14:22:30|15878.4|15874.4|15879.4|15875.4|15879.4|15875.4|15878.4|15874.4|2
1626272560000|2021-07-14 14:22:40|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|3
1626272580000|2021-07-14 14:23:00|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|16
1626272600000|2021-07-14 14:23:20|15877.4|15873.4|15877.4|15873.4|15878.4|15874.4|15877.4|15873.4|17
1626272610000|2021-07-14 14:23:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626272620000|2021-07-14 14:23:40|15875.4|15871.4|15875.9|15871.9|15875.9|15871.9|15875.4|15871.4|2
1626272630000|2021-07-14 14:23:50|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|10
1626272640000|2021-07-14 14:24:00|15878.4|15874.4|15879.4|15875.4|15879.4|15875.4|15878.4|15874.4|3
1626272650000|2021-07-14 14:24:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626272680000|2021-07-14 14:24:40|15878.4|15874.4|15879.9|15875.9|15879.9|15875.9|15878.4|15874.4|14
1626272690000|2021-07-14 14:24:50|15877.9|15873.9|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|2
1626272700000|2021-07-14 14:25:00|15876.9|15872.9|15877.9|15873.9|15877.9|15873.9|15876.9|15872.9|4
1626272710000|2021-07-14 14:25:10|15877.4|15873.4|15876.4|15872.4|15877.4|15873.4|15876.4|15872.4|22
1626272720000|2021-07-14 14:25:20|15875.4|15871.4|15874.4|15870.4|15875.4|15871.4|15874.4|15870.4|4
1626272730000|2021-07-14 14:25:30|15873.4|15869.4|15872.4|15868.4|15873.4|15869.4|15872.4|15868.4|3
1626272740000|2021-07-14 14:25:40|15872.9|15868.9|15871.9|15867.9|15872.9|15868.9|15871.9|15867.9|2
1626272750000|2021-07-14 14:25:50|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|14
1626272760000|2021-07-14 14:26:00|15871.9|15867.9|15873.9|15869.9|15873.9|15869.9|15871.9|15867.9|3
1626272770000|2021-07-14 14:26:10|15871.4|15867.4|15870.4|15866.4|15871.4|15867.4|15870.4|15866.4|7
1626272780000|2021-07-14 14:26:20|||||||||10
1626272790000|2021-07-14 14:26:30|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626272810000|2021-07-14 14:26:50|||||||||1
1626272820000|2021-07-14 14:27:00|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|4
1626272850000|2021-07-14 14:27:30|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626272860000|2021-07-14 14:27:40|||||||||4
1626272870000|2021-07-14 14:27:50|15869.4|15865.4|15868.4|15864.4|15869.4|15865.4|15868.4|15864.4|2
1626272880000|2021-07-14 14:28:00|15867.4|15863.4|15866.4|15862.4|15867.4|15863.4|15866.4|15862.4|12
1626272890000|2021-07-14 14:28:10|15866.9|15862.9|15864.4|15860.4|15866.9|15862.9|15864.4|15860.4|3
1626272900000|2021-07-14 14:28:20|15863.9|15859.9|15864.4|15860.4|15864.4|15860.4|15862.9|15858.9|21
1626272910000|2021-07-14 14:28:30|15862.9|15858.9|15863.9|15859.9|15863.9|15859.9|15862.9|15858.9|4
1626272920000|2021-07-14 14:28:40|15864.9|15860.9|15865.9|15861.9|15865.9|15861.9|15864.9|15860.9|3
1626272940000|2021-07-14 14:29:00|15866.9|15862.9|15864.9|15860.9|15867.4|15863.4|15864.9|15860.9|13
1626272950000|2021-07-14 14:29:10|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626272980000|2021-07-14 14:29:40|15862.9|15858.9|15862.4|15858.4|15862.9|15858.9|15862.4|15858.4|11
1626272990000|2021-07-14 14:29:50|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1626273000000|2021-07-14 14:30:00|15863.4|15859.4|15861.9|15857.9|15863.9|15859.9|15861.9|15857.9|8
1626273010000|2021-07-14 14:30:10|15861.4|15857.4|15862.4|15858.4|15862.4|15858.4|15861.4|15857.4|7
1626273020000|2021-07-14 14:30:20|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|10
1626273040000|2021-07-14 14:30:40|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|2
1626273050000|2021-07-14 14:30:50|15862.9|15858.9|15863.9|15859.9|15863.9|15859.9|15862.9|15858.9|3
1626273060000|2021-07-14 14:31:00|15865.9|15861.9|15865.9|15861.9|15866.4|15862.4|15865.9|15861.9|5
1626273080000|2021-07-14 14:31:20|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626273090000|2021-07-14 14:31:30|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626273120000|2021-07-14 14:32:00|15865.4|15861.4|15864.9|15860.9|15865.4|15861.4|15864.9|15860.9|2
1626273130000|2021-07-14 14:32:10|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|2
1626273140000|2021-07-14 14:32:20|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626273150000|2021-07-14 14:32:30|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|6
1626273170000|2021-07-14 14:32:50|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|3
1626273180000|2021-07-14 14:33:00|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626273190000|2021-07-14 14:33:10|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|3
1626273200000|2021-07-14 14:33:20|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626273220000|2021-07-14 14:33:40|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|3
1626273250000|2021-07-14 14:34:10|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626273270000|2021-07-14 14:34:30|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|3
1626273290000|2021-07-14 14:34:50|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|2
1626273300000|2021-07-14 14:35:00|15862.9|15858.9|15862.9|15858.9|15863.9|15859.9|15862.9|15858.9|16
1626273310000|2021-07-14 14:35:10|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626273320000|2021-07-14 14:35:20|15862.4|15858.4|15861.4|15857.4|15862.4|15858.4|15861.4|15857.4|5
1626273330000|2021-07-14 14:35:30|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|3
1626273340000|2021-07-14 14:35:40|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|2
1626273350000|2021-07-14 14:35:50|15859.9|15855.9|15860.9|15856.9|15860.9|15856.9|15859.9|15855.9|6
1626273360000|2021-07-14 14:36:00|15861.4|15857.4|15860.9|15856.9|15861.4|15857.4|15860.9|15856.9|2
1626273370000|2021-07-14 14:36:10|15859.4|15855.4|15858.9|15854.9|15859.4|15855.4|15858.9|15854.9|4
1626273380000|2021-07-14 14:36:20|15860.4|15856.4|15858.9|15854.9|15860.4|15856.4|15858.9|15854.9|4
1626273390000|2021-07-14 14:36:30|||||||||2
1626273400000|2021-07-14 14:36:40|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|10
1626273410000|2021-07-14 14:36:50|15857.4|15853.4|15860.4|15856.4|15861.4|15857.4|15856.9|15852.9|15
1626273420000|2021-07-14 14:37:00|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|1
1626273430000|2021-07-14 14:37:10|15859.9|15855.9|15857.9|15853.9|15860.4|15856.4|15857.9|15853.9|14
1626273440000|2021-07-14 14:37:20|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|9
1626273450000|2021-07-14 14:37:30|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|8
1626273460000|2021-07-14 14:37:40|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|5
1626273470000|2021-07-14 14:37:50|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|3
1626273480000|2021-07-14 14:38:00|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|10
1626273490000|2021-07-14 14:38:10|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|13
1626273530000|2021-07-14 14:38:50|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|11
1626273540000|2021-07-14 14:39:00|15855.9|15851.9|15853.9|15849.9|15856.4|15852.4|15853.9|15849.9|16
1626273550000|2021-07-14 14:39:10|15855.9|15851.9|15857.4|15853.4|15857.4|15853.4|15855.9|15851.9|17
1626273560000|2021-07-14 14:39:20|15855.9|15851.9|15855.4|15851.4|15855.9|15851.9|15855.4|15851.4|11
1626273570000|2021-07-14 14:39:30|15855.9|15851.9|15858.4|15854.4|15858.4|15854.4|15855.9|15851.9|12
1626273590000|2021-07-14 14:39:50|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|3
1626273600000|2021-07-14 14:40:00|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15854.9|15850.9|14
1626273610000|2021-07-14 14:40:10|15857.4|15853.4|15857.9|15853.9|15857.9|15853.9|15857.4|15853.4|2
1626273620000|2021-07-14 14:40:20|||||||||1
1626273630000|2021-07-14 14:40:30|15859.9|15855.9|15859.4|15855.4|15859.9|15855.9|15859.4|15855.4|5
1626273640000|2021-07-14 14:40:40|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|9
1626273650000|2021-07-14 14:40:50|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|10
1626273660000|2021-07-14 14:41:00|15861.9|15857.9|15859.9|15855.9|15861.9|15857.9|15859.9|15855.9|3
1626273670000|2021-07-14 14:41:10|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|12
1626273680000|2021-07-14 14:41:20|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|2
1626273690000|2021-07-14 14:41:30|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626273720000|2021-07-14 14:42:00|15866.4|15862.4|15864.9|15860.9|15866.4|15862.4|15864.9|15860.9|5
1626273730000|2021-07-14 14:42:10|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|1
1626273780000|2021-07-14 14:43:00|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|3
1626273790000|2021-07-14 14:43:10|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|4
1626273820000|2021-07-14 14:43:40|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|3
1626273840000|2021-07-14 14:44:00|15860.9|15856.9|15859.4|15855.4|15860.9|15856.9|15859.4|15855.4|2
1626273850000|2021-07-14 14:44:10|||||||||5
1626273890000|2021-07-14 14:44:50|15858.9|15854.9|15858.4|15854.4|15858.9|15854.9|15858.4|15854.4|6
1626273900000|2021-07-14 14:45:00|||||||||4
1626273910000|2021-07-14 14:45:10|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|1
1626273920000|2021-07-14 14:45:20|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|15859.9|15855.9|1
1626273930000|2021-07-14 14:45:30|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|14
1626273960000|2021-07-14 14:46:00|15860.4|15856.4|15862.4|15858.4|15862.4|15858.4|15860.4|15856.4|6
1626273990000|2021-07-14 14:46:30|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|2
1626274000000|2021-07-14 14:46:40|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|1
1626274010000|2021-07-14 14:46:50|||||||||4
1626274020000|2021-07-14 14:47:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|2
1626274030000|2021-07-14 14:47:10|||||||||1
1626274070000|2021-07-14 14:47:50|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|2
1626274080000|2021-07-14 14:48:00|15861.9|15857.9|15864.9|15860.9|15864.9|15860.9|15861.9|15857.9|4
1626274120000|2021-07-14 14:48:40|15868.9|15864.9|15869.4|15865.4|15869.4|15865.4|15868.4|15864.4|4
1626274140000|2021-07-14 14:49:00|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|10
1626274150000|2021-07-14 14:49:10|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|3
1626274170000|2021-07-14 14:49:30|15868.4|15864.4|15867.4|15863.4|15868.4|15864.4|15867.4|15863.4|15
1626274180000|2021-07-14 14:49:40|||||||||4
1626274190000|2021-07-14 14:49:50|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626274240000|2021-07-14 14:50:40|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|2
1626274250000|2021-07-14 14:50:50|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626274270000|2021-07-14 14:51:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|3
1626274320000|2021-07-14 14:52:00|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|2
1626274330000|2021-07-14 14:52:10|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626274340000|2021-07-14 14:52:20|15869.4|15865.4|15869.9|15865.9|15869.9|15865.9|15869.4|15865.4|6
1626274350000|2021-07-14 14:52:30|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|3
1626274370000|2021-07-14 14:52:50|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|5
1626274380000|2021-07-14 14:53:00|15868.9|15864.9|15867.4|15863.4|15868.9|15864.9|15867.4|15863.4|6
1626274390000|2021-07-14 14:53:10|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626274430000|2021-07-14 14:53:50|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|3
1626274440000|2021-07-14 14:54:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626274490000|2021-07-14 14:54:50|15869.9|15865.9|15868.4|15864.4|15869.9|15865.9|15868.4|15864.4|4
1626274500000|2021-07-14 14:55:00|15869.9|15865.9|15870.4|15866.4|15870.4|15866.4|15869.9|15865.9|6
1626274510000|2021-07-14 14:55:10|15869.9|15865.9|15867.9|15863.9|15869.9|15865.9|15867.9|15863.9|5
1626274530000|2021-07-14 14:55:30|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626274560000|2021-07-14 14:56:00|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626274570000|2021-07-14 14:56:10|15870.4|15866.4|15871.4|15867.4|15871.4|15867.4|15870.4|15866.4|2
1626274580000|2021-07-14 14:56:20|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626274590000|2021-07-14 14:56:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|4
1626274620000|2021-07-14 14:57:00|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626274650000|2021-07-14 14:57:30|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|4
1626274670000|2021-07-14 14:57:50|||||||||1
1626274680000|2021-07-14 14:58:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626274720000|2021-07-14 14:58:40|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|10
1626274730000|2021-07-14 14:58:50|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|3
1626274740000|2021-07-14 14:59:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|5
1626274780000|2021-07-14 14:59:40|15869.9|15865.9|15869.4|15865.4|15869.9|15865.9|15869.4|15865.4|12
1626274800000|2021-07-14 15:00:00|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626274810000|2021-07-14 15:00:10|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626274820000|2021-07-14 15:00:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626274860000|2021-07-14 15:01:00|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626274870000|2021-07-14 15:01:10|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|3
1626274890000|2021-07-14 15:01:30|||||||||5
1626274910000|2021-07-14 15:01:50|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|3
1626274920000|2021-07-14 15:02:00|15871.4|15867.4|15871.9|15867.9|15871.9|15867.9|15871.4|15867.4|9
1626274930000|2021-07-14 15:02:10|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|15
1626274940000|2021-07-14 15:02:20|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626274950000|2021-07-14 15:02:30|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|2
1626274960000|2021-07-14 15:02:40|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|2
1626274970000|2021-07-14 15:02:50|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|5
1626274980000|2021-07-14 15:03:00|15870.9|15866.9|15872.9|15868.9|15872.9|15868.9|15870.9|15866.9|8
1626274990000|2021-07-14 15:03:10|15873.4|15869.4|15872.9|15868.9|15873.4|15869.4|15871.9|15867.9|6
1626275000000|2021-07-14 15:03:20|15871.9|15867.9|15870.4|15866.4|15871.9|15867.9|15870.4|15866.4|5
1626275010000|2021-07-14 15:03:30|15870.9|15866.9|15869.9|15865.9|15870.9|15866.9|15869.9|15865.9|4
1626275020000|2021-07-14 15:03:40|15870.4|15866.4|15868.9|15864.9|15870.4|15866.4|15868.9|15864.9|6
1626275030000|2021-07-14 15:03:50|||||||||1
1626275040000|2021-07-14 15:04:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15867.9|15863.9|4
1626275050000|2021-07-14 15:04:10|15868.9|15864.9|15870.4|15866.4|15870.4|15866.4|15868.9|15864.9|9
1626275060000|2021-07-14 15:04:20|15870.9|15866.9|15871.4|15867.4|15871.4|15867.4|15870.9|15866.9|4
1626275070000|2021-07-14 15:04:30|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626275080000|2021-07-14 15:04:40|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626275090000|2021-07-14 15:04:50|15871.9|15867.9|15872.9|15868.9|15872.9|15868.9|15871.9|15867.9|3
1626275100000|2021-07-14 15:05:00|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626275110000|2021-07-14 15:05:10|15870.9|15866.9|15869.4|15865.4|15870.9|15866.9|15869.4|15865.4|6
1626275140000|2021-07-14 15:05:40|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626275150000|2021-07-14 15:05:50|15870.4|15866.4|15867.9|15863.9|15870.4|15866.4|15867.9|15863.9|3
1626275160000|2021-07-14 15:06:00|15868.9|15864.9|15866.4|15862.4|15868.9|15864.9|15866.4|15862.4|2
1626275170000|2021-07-14 15:06:10|15865.4|15861.4|15867.4|15863.4|15867.4|15863.4|15865.4|15861.4|8
1626275180000|2021-07-14 15:06:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|4
1626275190000|2021-07-14 15:06:30|15870.4|15866.4|15869.9|15865.9|15870.4|15866.4|15869.9|15865.9|7
1626275200000|2021-07-14 15:06:40|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626275220000|2021-07-14 15:07:00|15869.9|15865.9|15871.4|15867.4|15871.4|15867.4|15869.9|15865.9|4
1626275230000|2021-07-14 15:07:10|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|5
1626275240000|2021-07-14 15:07:20|15871.4|15867.4|15872.9|15868.9|15872.9|15868.9|15870.4|15866.4|8
1626275250000|2021-07-14 15:07:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626275260000|2021-07-14 15:07:40|15870.9|15866.9|15871.4|15867.4|15871.4|15867.4|15870.9|15866.9|10
1626275270000|2021-07-14 15:07:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626275280000|2021-07-14 15:08:00|15873.4|15869.4|15874.4|15870.4|15874.4|15870.4|15873.4|15869.4|4
1626275300000|2021-07-14 15:08:20|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|5
1626275320000|2021-07-14 15:08:40|||||||||5
1626275340000|2021-07-14 15:09:00|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626275350000|2021-07-14 15:09:10|||||||||3
1626275360000|2021-07-14 15:09:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626275380000|2021-07-14 15:09:40|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626275390000|2021-07-14 15:09:50|||||||||1
1626275400000|2021-07-14 15:10:00|15868.4|15864.4|15869.4|15865.4|15869.9|15865.9|15868.4|15864.4|6
1626275410000|2021-07-14 15:10:10|15870.4|15866.4|15869.9|15865.9|15870.4|15866.4|15869.9|15865.9|4
1626275420000|2021-07-14 15:10:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|12
1626275460000|2021-07-14 15:11:00|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|4
1626275470000|2021-07-14 15:11:10|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|2
1626275480000|2021-07-14 15:11:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626275510000|2021-07-14 15:11:50|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626275520000|2021-07-14 15:12:00|15866.9|15862.9|15867.9|15863.9|15867.9|15863.9|15866.9|15862.9|9
1626275560000|2021-07-14 15:12:40|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626275570000|2021-07-14 15:12:50|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626275580000|2021-07-14 15:13:00|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626275590000|2021-07-14 15:13:10|15870.4|15866.4|15869.9|15865.9|15870.4|15866.4|15869.9|15865.9|3
1626275640000|2021-07-14 15:14:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626275650000|2021-07-14 15:14:10|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626275660000|2021-07-14 15:14:20|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|4
1626275710000|2021-07-14 15:15:10|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626275730000|2021-07-14 15:15:30|||||||||1
1626275760000|2021-07-14 15:16:00|15871.9|15867.9|15872.9|15868.9|15873.4|15869.4|15871.9|15867.9|5
1626275770000|2021-07-14 15:16:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626275780000|2021-07-14 15:16:20|15869.4|15865.4|15868.9|15864.9|15869.4|15865.4|15868.9|15864.9|2
1626275800000|2021-07-14 15:16:40|15869.9|15865.9|15872.4|15868.4|15872.4|15868.4|15869.9|15865.9|6
1626275810000|2021-07-14 15:16:50|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626275840000|2021-07-14 15:17:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626275860000|2021-07-14 15:17:40|15873.9|15869.9|15873.9|15869.9|15874.4|15870.4|15873.9|15869.9|8
1626275870000|2021-07-14 15:17:50|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|5
1626275880000|2021-07-14 15:18:00|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626275900000|2021-07-14 15:18:20|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|4
1626275910000|2021-07-14 15:18:30|15873.4|15869.4|15875.9|15871.9|15875.9|15871.9|15873.4|15869.4|6
1626275920000|2021-07-14 15:18:40|15874.9|15870.9|15876.4|15872.4|15876.4|15872.4|15874.9|15870.9|3
1626275930000|2021-07-14 15:18:50|15875.9|15871.9|15876.9|15872.9|15876.9|15872.9|15875.9|15871.9|2
1626275940000|2021-07-14 15:19:00|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|2
1626275950000|2021-07-14 15:19:10|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|4
1626275960000|2021-07-14 15:19:20|15875.4|15871.4|15875.9|15871.9|15875.9|15871.9|15875.4|15871.4|3
1626275970000|2021-07-14 15:19:30|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626276010000|2021-07-14 15:20:10|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|3
1626276020000|2021-07-14 15:20:20|15877.9|15873.9|15876.4|15872.4|15877.9|15873.9|15876.4|15872.4|6
1626276030000|2021-07-14 15:20:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626276080000|2021-07-14 15:21:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|6
1626276090000|2021-07-14 15:21:30|15876.4|15872.4|15875.9|15871.9|15876.4|15872.4|15875.9|15871.9|4
1626276100000|2021-07-14 15:21:40|15878.9|15874.9|15879.4|15875.4|15879.4|15875.4|15878.9|15874.9|3
1626276110000|2021-07-14 15:21:50|||||||||1
1626276120000|2021-07-14 15:22:00|15879.9|15875.9|15880.9|15876.9|15880.9|15876.9|15879.9|15875.9|3
1626276130000|2021-07-14 15:22:10|15881.9|15877.9|15880.9|15876.9|15882.9|15878.9|15880.9|15876.9|8
1626276140000|2021-07-14 15:22:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626276160000|2021-07-14 15:22:40|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626276170000|2021-07-14 15:22:50|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|10
1626276210000|2021-07-14 15:23:30|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|3
1626276220000|2021-07-14 15:23:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|5
1626276240000|2021-07-14 15:24:00|15882.4|15878.4|15881.9|15877.9|15882.4|15878.4|15881.9|15877.9|5
1626276260000|2021-07-14 15:24:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626276290000|2021-07-14 15:24:50|||||||||1
1626276300000|2021-07-14 15:25:00|15879.4|15875.4|15877.9|15873.9|15879.9|15875.9|15877.9|15873.9|10
1626276310000|2021-07-14 15:25:10|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.4|15872.4|7
1626276340000|2021-07-14 15:25:40|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|3
1626276350000|2021-07-14 15:25:50|15873.9|15869.9|15874.4|15870.4|15874.4|15870.4|15873.9|15869.9|6
1626276360000|2021-07-14 15:26:00|15873.9|15869.9|15874.9|15870.9|15874.9|15870.9|15873.9|15869.9|2
1626276390000|2021-07-14 15:26:30|15873.4|15869.4|15872.9|15868.9|15873.4|15869.4|15872.9|15868.9|4
1626276400000|2021-07-14 15:26:40|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|10
1626276410000|2021-07-14 15:26:50|15873.4|15869.4|15873.9|15869.9|15873.9|15869.9|15873.4|15869.4|4
1626276430000|2021-07-14 15:27:10|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626276460000|2021-07-14 15:27:40|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|6
1626276470000|2021-07-14 15:27:50|||||||||1
1626276480000|2021-07-14 15:28:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626276500000|2021-07-14 15:28:20|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626276510000|2021-07-14 15:28:30|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626276520000|2021-07-14 15:28:40|15862.4|15858.4|15861.4|15857.4|15862.4|15858.4|15861.4|15857.4|9
1626276530000|2021-07-14 15:28:50|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|1
1626276540000|2021-07-14 15:29:00|15859.4|15855.4|15859.9|15855.9|15859.9|15855.9|15858.4|15854.4|6
1626276550000|2021-07-14 15:29:10|15861.4|15857.4|15861.9|15857.9|15861.9|15857.9|15861.4|15857.4|3
1626276570000|2021-07-14 15:29:30|15863.4|15859.4|15864.4|15860.4|15864.4|15860.4|15863.4|15859.4|4
1626276590000|2021-07-14 15:29:50|15865.9|15861.9|15865.4|15861.4|15865.9|15861.9|15865.4|15861.4|4
1626276600000|2021-07-14 15:30:00|15868.4|15864.4|15869.9|15865.9|15869.9|15865.9|15868.4|15864.4|14
1626276660000|2021-07-14 15:31:00|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626276720000|2021-07-14 15:32:00|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626276790000|2021-07-14 15:33:10|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626276960000|2021-07-14 15:36:00|||||||||2
1626276970000|2021-07-14 15:36:10|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|6
1626277020000|2021-07-14 15:37:00|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626277030000|2021-07-14 15:37:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626277090000|2021-07-14 15:38:10|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|2
1626277100000|2021-07-14 15:38:20|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|6
1626277120000|2021-07-14 15:38:40|||||||||1
1626277140000|2021-07-14 15:39:00|15862.4|15858.4|15861.4|15857.4|15862.4|15858.4|15861.4|15857.4|2
1626277150000|2021-07-14 15:39:10|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|4
1626277200000|2021-07-14 15:40:00|15862.4|15858.4|15862.9|15858.9|15862.9|15858.9|15862.4|15858.4|2
1626277210000|2021-07-14 15:40:10|15860.4|15856.4|15859.4|15855.4|15860.4|15856.4|15859.4|15855.4|21
1626277230000|2021-07-14 15:40:30|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|15858.4|15854.4|1
1626277250000|2021-07-14 15:40:50|15857.4|15853.4|15856.4|15852.4|15857.4|15853.4|15856.4|15852.4|2
1626277260000|2021-07-14 15:41:00|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|1
1626277270000|2021-07-14 15:41:10|15856.4|15852.4|15858.4|15854.4|15858.4|15854.4|15856.4|15852.4|3
1626277320000|2021-07-14 15:42:00|15856.4|15852.4|15858.9|15854.9|15858.9|15854.9|15855.9|15851.9|16
1626277340000|2021-07-14 15:42:20|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|15854.4|15850.4|3
1626277350000|2021-07-14 15:42:30|15855.4|15851.4|15854.9|15850.9|15855.4|15851.4|15854.9|15850.9|15
1626277370000|2021-07-14 15:42:50|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|15
1626277380000|2021-07-14 15:43:00|||||||||15
1626277390000|2021-07-14 15:43:10|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|1
1626277470000|2021-07-14 15:44:30|15856.9|15852.9|15857.4|15853.4|15857.4|15853.4|15856.9|15852.9|11
1626277500000|2021-07-14 15:45:00|15856.9|15852.9|15858.9|15854.9|15858.9|15854.9|15856.9|15852.9|4
1626277520000|2021-07-14 15:45:20|15857.9|15853.9|15857.9|15853.9|15857.9|15853.9|15857.9|15853.9|2
1626277600000|2021-07-14 15:46:40|15855.4|15851.4|15855.9|15851.9|15855.9|15851.9|15855.4|15851.4|16
1626277610000|2021-07-14 15:46:50|||||||||2
1626277670000|2021-07-14 15:47:50|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|2
1626277680000|2021-07-14 15:48:00|||||||||1
1626277690000|2021-07-14 15:48:10|15854.4|15850.4|15855.4|15851.4|15855.4|15851.4|15854.4|15850.4|4
1626277710000|2021-07-14 15:48:30|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|15855.9|15851.9|3
1626277720000|2021-07-14 15:48:40|||||||||2
1626277770000|2021-07-14 15:49:30|15855.4|15851.4|15855.9|15851.9|15855.9|15851.9|15855.4|15851.4|3
1626277780000|2021-07-14 15:49:40|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|1
1626277790000|2021-07-14 15:49:50|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|1
1626277850000|2021-07-14 15:50:50|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|1
1626277860000|2021-07-14 15:51:00|15853.4|15849.4|15851.4|15847.4|15853.4|15849.4|15851.4|15847.4|14
1626277870000|2021-07-14 15:51:10|15851.9|15847.9|15853.9|15849.9|15853.9|15849.9|15851.9|15847.9|6
1626277880000|2021-07-14 15:51:20|15850.9|15846.9|15849.9|15845.9|15850.9|15846.9|15849.9|15845.9|8
1626277890000|2021-07-14 15:51:30|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|15850.9|15846.9|6
1626277920000|2021-07-14 15:52:00|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|1
1626277970000|2021-07-14 15:52:50|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|15849.4|15845.4|3
1626278020000|2021-07-14 15:53:40|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|15852.4|15848.4|1
1626278040000|2021-07-14 15:54:00|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|1
1626278060000|2021-07-14 15:54:20|15848.9|15844.9|15848.4|15844.4|15848.9|15844.9|15848.4|15844.4|3
1626278120000|2021-07-14 15:55:20|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|10
1626278130000|2021-07-14 15:55:30|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|1
1626278140000|2021-07-14 15:55:40|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626278160000|2021-07-14 15:56:00|15847.9|15843.9|15845.9|15841.9|15847.9|15843.9|15845.9|15841.9|2
1626278170000|2021-07-14 15:56:10|15849.4|15845.4|15850.4|15846.4|15850.4|15846.4|15849.4|15845.4|3
1626278180000|2021-07-14 15:56:20|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|2
1626278200000|2021-07-14 15:56:40|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|1
1626278210000|2021-07-14 15:56:50|15848.4|15844.4|15850.4|15846.4|15850.4|15846.4|15848.4|15844.4|2
1626278220000|2021-07-14 15:57:00|15847.9|15843.9|15849.4|15845.4|15849.4|15845.4|15847.9|15843.9|4
1626278230000|2021-07-14 15:57:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1626278320000|2021-07-14 15:58:40|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|15850.4|15846.4|2
1626278330000|2021-07-14 15:58:50|15850.9|15846.9|15851.9|15847.9|15851.9|15847.9|15850.9|15846.9|9
1626278340000|2021-07-14 15:59:00|15852.9|15848.9|15852.9|15848.9|15852.9|15848.9|15851.9|15847.9|7
1626278360000|2021-07-14 15:59:20|15852.4|15848.4|15852.9|15848.9|15852.9|15848.9|15852.4|15848.4|4
1626278370000|2021-07-14 15:59:30|15853.9|15849.9|15854.9|15850.9|15854.9|15850.9|15853.9|15849.9|10
1626278380000|2021-07-14 15:59:40|15855.4|15851.4|15854.4|15850.4|15855.4|15851.4|15854.4|15850.4|7
1626278390000|2021-07-14 15:59:50|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|1
1626278410000|2021-07-14 16:00:10|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|15851.9|15847.9|1
1626278460000|2021-07-14 16:01:00|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|15853.9|15849.9|2
1626278480000|2021-07-14 16:01:20|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|15855.4|15851.4|1
1626278520000|2021-07-14 16:02:00|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|15856.4|15852.4|3
1626278530000|2021-07-14 16:02:10|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|15854.9|15850.9|1
1626278570000|2021-07-14 16:02:50|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|15856.9|15852.9|1
1626278600000|2021-07-14 16:03:20|||||||||1
1626278650000|2021-07-14 16:04:10|15858.4|15854.4|15859.9|15855.9|15859.9|15855.9|15858.4|15854.4|5
1626278660000|2021-07-14 16:04:20|15862.4|15858.4|15860.4|15856.4|15862.4|15858.4|15860.4|15856.4|2
1626278680000|2021-07-14 16:04:40|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|1
1626278700000|2021-07-14 16:05:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1626278710000|2021-07-14 16:05:10|15861.9|15857.9|15863.4|15859.4|15863.4|15859.4|15861.9|15857.9|2
1626278720000|2021-07-14 16:05:20|15862.4|15858.4|15864.4|15860.4|15864.4|15860.4|15862.4|15858.4|7
1626278730000|2021-07-14 16:05:30|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|11
1626278740000|2021-07-14 16:05:40|||||||||2
1626278750000|2021-07-14 16:05:50|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626278770000|2021-07-14 16:06:10|||||||||1
1626278800000|2021-07-14 16:06:40|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626278830000|2021-07-14 16:07:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626278950000|2021-07-14 16:09:10|15865.4|15861.4|15864.4|15860.4|15865.4|15861.4|15864.4|15860.4|2
1626278960000|2021-07-14 16:09:20|||||||||2
1626278970000|2021-07-14 16:09:30|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626278980000|2021-07-14 16:09:40|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|2
1626279000000|2021-07-14 16:10:00|||||||||2
1626279010000|2021-07-14 16:10:10|15862.9|15858.9|15861.4|15857.4|15862.9|15858.9|15861.4|15857.4|3
1626279020000|2021-07-14 16:10:20|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|1
1626279030000|2021-07-14 16:10:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1626279040000|2021-07-14 16:10:40|15859.4|15855.4|15859.4|15855.4|15859.4|15855.4|15859.4|15855.4|6
1626279060000|2021-07-14 16:11:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15860.9|15856.9|5
1626279070000|2021-07-14 16:11:10|||||||||7
1626279120000|2021-07-14 16:12:00|15864.9|15860.9|15863.9|15859.9|15864.9|15860.9|15863.9|15859.9|2
1626279130000|2021-07-14 16:12:10|15864.4|15860.4|15864.4|15860.4|15864.9|15860.9|15864.4|15860.4|3
1626279180000|2021-07-14 16:13:00|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1626279200000|2021-07-14 16:13:20|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|1
1626279240000|2021-07-14 16:14:00|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626279250000|2021-07-14 16:14:10|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|2
1626279260000|2021-07-14 16:14:20|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|1
1626279300000|2021-07-14 16:15:00|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626279310000|2021-07-14 16:15:10|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|15862.4|15858.4|1
1626279340000|2021-07-14 16:15:40|||||||||2
1626279360000|2021-07-14 16:16:00|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626279470000|2021-07-14 16:17:50|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|5
1626279500000|2021-07-14 16:18:20|15865.4|15861.4|15865.9|15861.9|15865.9|15861.9|15865.4|15861.4|4
1626279510000|2021-07-14 16:18:30|||||||||3
1626279540000|2021-07-14 16:19:00|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626279600000|2021-07-14 16:20:00|15867.9|15863.9|15868.4|15864.4|15868.4|15864.4|15867.9|15863.9|2
1626279660000|2021-07-14 16:21:00|15867.4|15863.4|15867.9|15863.9|15867.9|15863.9|15867.4|15863.4|2
1626279720000|2021-07-14 16:22:00|15869.9|15865.9|15867.4|15863.4|15869.9|15865.9|15867.4|15863.4|2
1626279790000|2021-07-14 16:23:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626279840000|2021-07-14 16:24:00|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626279870000|2021-07-14 16:24:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|4
1626279940000|2021-07-14 16:25:40|||||||||1
1626279950000|2021-07-14 16:25:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626279970000|2021-07-14 16:26:10|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626279980000|2021-07-14 16:26:20|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|2
1626280000000|2021-07-14 16:26:40|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626280020000|2021-07-14 16:27:00|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626280110000|2021-07-14 16:28:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626280140000|2021-07-14 16:29:00|15869.4|15865.4|15871.4|15867.4|15871.4|15867.4|15869.4|15865.4|3
1626280160000|2021-07-14 16:29:20|||||||||4
1626280200000|2021-07-14 16:30:00|||||||||14
1626280210000|2021-07-14 16:30:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626280240000|2021-07-14 16:30:40|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|2
1626280260000|2021-07-14 16:31:00|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626280320000|2021-07-14 16:32:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626280340000|2021-07-14 16:32:20|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626280380000|2021-07-14 16:33:00|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626280440000|2021-07-14 16:34:00|||||||||1
1626280500000|2021-07-14 16:35:00|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626280560000|2021-07-14 16:36:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626280620000|2021-07-14 16:37:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626280630000|2021-07-14 16:37:10|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626280640000|2021-07-14 16:37:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|2
1626280650000|2021-07-14 16:37:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626280680000|2021-07-14 16:38:00|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626280740000|2021-07-14 16:39:00|15875.9|15871.9|15875.9|15871.9|15876.4|15872.4|15875.9|15871.9|3
1626280750000|2021-07-14 16:39:10|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|5
1626280760000|2021-07-14 16:39:20|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|2
1626280770000|2021-07-14 16:39:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626280800000|2021-07-14 16:40:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626280820000|2021-07-14 16:40:20|15876.9|15872.9|15877.4|15873.4|15877.4|15873.4|15876.9|15872.9|2
1626280860000|2021-07-14 16:41:00|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626280910000|2021-07-14 16:41:50|15878.4|15874.4|15877.9|15873.9|15878.4|15874.4|15877.9|15873.9|12
1626280920000|2021-07-14 16:42:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|2
1626280930000|2021-07-14 16:42:10|15879.4|15875.4|15878.9|15874.9|15879.4|15875.4|15878.9|15874.9|2
1626280950000|2021-07-14 16:42:30|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|2
1626280980000|2021-07-14 16:43:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|2
1626280990000|2021-07-14 16:43:10|15878.9|15874.9|15879.9|15875.9|15879.9|15875.9|15878.9|15874.9|3
1626281020000|2021-07-14 16:43:40|15878.9|15874.9|15879.9|15875.9|15879.9|15875.9|15878.4|15874.4|12
1626281030000|2021-07-14 16:43:50|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|3
1626281040000|2021-07-14 16:44:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|2
1626281090000|2021-07-14 16:44:50|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|2
1626281100000|2021-07-14 16:45:00|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|10
1626281140000|2021-07-14 16:45:40|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|10
1626281150000|2021-07-14 16:45:50|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626281160000|2021-07-14 16:46:00|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|2
1626281170000|2021-07-14 16:46:10|||||||||1
1626281180000|2021-07-14 16:46:20|15876.9|15872.9|15873.4|15869.4|15876.9|15872.9|15873.4|15869.4|5
1626281190000|2021-07-14 16:46:30|15872.9|15868.9|15873.4|15869.4|15873.4|15869.4|15872.9|15868.9|13
1626281200000|2021-07-14 16:46:40|15874.4|15870.4|15874.9|15870.9|15874.9|15870.9|15874.4|15870.4|3
1626281210000|2021-07-14 16:46:50|15875.4|15871.4|15876.9|15872.9|15876.9|15872.9|15875.4|15871.4|18
1626281220000|2021-07-14 16:47:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626281240000|2021-07-14 16:47:20|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|4
1626281270000|2021-07-14 16:47:50|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626281280000|2021-07-14 16:48:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626281300000|2021-07-14 16:48:20|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|10
1626281340000|2021-07-14 16:49:00|||||||||1
1626281360000|2021-07-14 16:49:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|11
1626281390000|2021-07-14 16:49:50|15875.4|15871.4|15875.9|15871.9|15875.9|15871.9|15875.4|15871.4|3
1626281400000|2021-07-14 16:50:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|9
1626281410000|2021-07-14 16:50:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|2
1626281440000|2021-07-14 16:50:40|||||||||1
1626281460000|2021-07-14 16:51:00|15874.4|15870.4|15874.9|15870.9|15874.9|15870.9|15874.4|15870.4|2
1626281520000|2021-07-14 16:52:00|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626281540000|2021-07-14 16:52:20|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626281600000|2021-07-14 16:53:20|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626281620000|2021-07-14 16:53:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626281710000|2021-07-14 16:55:10|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626281750000|2021-07-14 16:55:50|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626281770000|2021-07-14 16:56:10|||||||||1
1626281780000|2021-07-14 16:56:20|||||||||1
1626281790000|2021-07-14 16:56:30|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|2
1626281810000|2021-07-14 16:56:50|||||||||2
1626281840000|2021-07-14 16:57:20|||||||||4
1626281850000|2021-07-14 16:57:30|||||||||3
1626281870000|2021-07-14 16:57:50|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626282000000|2021-07-14 17:00:00|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626282010000|2021-07-14 17:00:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626282040000|2021-07-14 17:00:40|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626282060000|2021-07-14 17:01:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626282070000|2021-07-14 17:01:10|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626282120000|2021-07-14 17:02:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626282160000|2021-07-14 17:02:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626282180000|2021-07-14 17:03:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626282240000|2021-07-14 17:04:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626282260000|2021-07-14 17:04:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626282270000|2021-07-14 17:04:30|||||||||10
1626282300000|2021-07-14 17:05:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626282340000|2021-07-14 17:05:40|15877.9|15873.9|15877.4|15873.4|15877.9|15873.9|15877.4|15873.4|7
1626282360000|2021-07-14 17:06:00|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626282390000|2021-07-14 17:06:30|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626282400000|2021-07-14 17:06:40|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626282440000|2021-07-14 17:07:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|5
1626282460000|2021-07-14 17:07:40|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626282480000|2021-07-14 17:08:00|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|10
1626282500000|2021-07-14 17:08:20|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|2
1626282520000|2021-07-14 17:08:40|15874.9|15870.9|15875.9|15871.9|15875.9|15871.9|15874.9|15870.9|4
1626282530000|2021-07-14 17:08:50|15875.4|15871.4|15875.9|15871.9|15875.9|15871.9|15875.4|15871.4|3
1626282540000|2021-07-14 17:09:00|||||||||2
1626282560000|2021-07-14 17:09:20|15875.4|15871.4|15876.4|15872.4|15876.4|15872.4|15875.4|15871.4|2
1626282570000|2021-07-14 17:09:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626282600000|2021-07-14 17:10:00|15873.9|15869.9|15874.4|15870.4|15874.4|15870.4|15873.9|15869.9|8
1626282620000|2021-07-14 17:10:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|2
1626282630000|2021-07-14 17:10:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626282660000|2021-07-14 17:11:00|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|4
1626282670000|2021-07-14 17:11:10|||||||||1
1626282680000|2021-07-14 17:11:20|||||||||1
1626282720000|2021-07-14 17:12:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|8
1626282730000|2021-07-14 17:12:10|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626282750000|2021-07-14 17:12:30|15875.4|15871.4|15876.4|15872.4|15876.4|15872.4|15875.4|15871.4|4
1626282760000|2021-07-14 17:12:40|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626282780000|2021-07-14 17:13:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626282790000|2021-07-14 17:13:10|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|2
1626282820000|2021-07-14 17:13:40|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626282840000|2021-07-14 17:14:00|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626282860000|2021-07-14 17:14:20|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|2
1626282880000|2021-07-14 17:14:40|||||||||2
1626282890000|2021-07-14 17:14:50|15874.9|15870.9|15875.4|15871.4|15875.4|15871.4|15874.9|15870.9|5
1626282900000|2021-07-14 17:15:00|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626282910000|2021-07-14 17:15:10|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|2
1626282920000|2021-07-14 17:15:20|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|4
1626282950000|2021-07-14 17:15:50|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626282990000|2021-07-14 17:16:30|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626283140000|2021-07-14 17:19:00|||||||||2
1626283320000|2021-07-14 17:22:00|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|2
1626283340000|2021-07-14 17:22:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626283400000|2021-07-14 17:23:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626283410000|2021-07-14 17:23:30|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626283500000|2021-07-14 17:25:00|||||||||5
1626283540000|2021-07-14 17:25:40|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626283550000|2021-07-14 17:25:50|||||||||1
1626283640000|2021-07-14 17:27:20|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626283660000|2021-07-14 17:27:40|15876.4|15872.4|15875.9|15871.9|15876.4|15872.4|15875.9|15871.9|3
1626283710000|2021-07-14 17:28:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626283790000|2021-07-14 17:29:50|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|2
1626283980000|2021-07-14 17:33:00|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626284030000|2021-07-14 17:33:50|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626284250000|2021-07-14 17:37:30|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626284280000|2021-07-14 17:38:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|3
1626284290000|2021-07-14 17:38:10|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|21
1626284300000|2021-07-14 17:38:20|15882.4|15878.4|15883.4|15879.4|15883.4|15879.4|15882.4|15878.4|3
1626284420000|2021-07-14 17:40:20|15881.9|15877.9|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|3
1626284430000|2021-07-14 17:40:30|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626284450000|2021-07-14 17:40:50|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|6
1626284500000|2021-07-14 17:41:40|15884.4|15880.4|15885.4|15881.4|15885.4|15881.4|15884.4|15880.4|21
1626284670000|2021-07-14 17:44:30|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626284700000|2021-07-14 17:45:00|||||||||1
1626284720000|2021-07-14 17:45:20|15886.4|15882.4|15886.9|15882.9|15886.9|15882.9|15886.4|15882.4|6
1626284730000|2021-07-14 17:45:30|15887.4|15883.4|15888.4|15884.4|15888.4|15884.4|15887.4|15883.4|2
1626284740000|2021-07-14 17:45:40|||||||||1
1626284750000|2021-07-14 17:45:50|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|5
1626284860000|2021-07-14 17:47:40|||||||||1
1626284880000|2021-07-14 17:48:00|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|6
1626284920000|2021-07-14 17:48:40|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|3
1626284930000|2021-07-14 17:48:50|||||||||1
1626284940000|2021-07-14 17:49:00|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|2
1626285090000|2021-07-14 17:51:30|15888.4|15884.4|15886.9|15882.9|15888.4|15884.4|15886.9|15882.9|7
1626285100000|2021-07-14 17:51:40|15885.9|15881.9|15887.4|15883.4|15887.4|15883.4|15885.9|15881.9|5
1626285110000|2021-07-14 17:51:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626285120000|2021-07-14 17:52:00|15885.4|15881.4|15887.4|15883.4|15887.4|15883.4|15885.4|15881.4|7
1626285190000|2021-07-14 17:53:10|||||||||1
1626285200000|2021-07-14 17:53:20|15887.9|15883.9|15887.4|15883.4|15887.9|15883.9|15887.4|15883.4|4
1626285280000|2021-07-14 17:54:40|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|4
1626285300000|2021-07-14 17:55:00|15890.9|15886.9|15891.9|15887.9|15891.9|15887.9|15890.9|15886.9|3
1626285380000|2021-07-14 17:56:20|||||||||4
1626285390000|2021-07-14 17:56:30|15890.9|15886.9|15891.9|15887.9|15891.9|15887.9|15890.9|15886.9|6
1626285400000|2021-07-14 17:56:40|||||||||1
1626285450000|2021-07-14 17:57:30|||||||||4
1626285460000|2021-07-14 17:57:40|||||||||2
1626285470000|2021-07-14 17:57:50|||||||||4
1626285540000|2021-07-14 17:59:00|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|1
1626285640000|2021-07-14 18:00:40|||||||||1
1626285660000|2021-07-14 18:01:00|15889.9|15885.9|15890.9|15886.9|15890.9|15886.9|15889.9|15885.9|2
1626285700000|2021-07-14 18:01:40|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|1
1626285760000|2021-07-14 18:02:40|15892.9|15888.9|15893.4|15889.4|15893.4|15889.4|15892.9|15888.9|3
1626285800000|2021-07-14 18:03:20|||||||||1
1626285830000|2021-07-14 18:03:50|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|1
1626285900000|2021-07-14 18:05:00|15888.9|15884.9|15886.9|15882.9|15888.9|15884.9|15886.4|15882.4|26
1626285930000|2021-07-14 18:05:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626285950000|2021-07-14 18:05:50|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626285960000|2021-07-14 18:06:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626286020000|2021-07-14 18:07:00|15884.9|15880.9|15883.4|15879.4|15884.9|15880.9|15883.4|15879.4|3
1626286070000|2021-07-14 18:07:50|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626286080000|2021-07-14 18:08:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626286090000|2021-07-14 18:08:10|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626286100000|2021-07-14 18:08:20|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626286130000|2021-07-14 18:08:50|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626286140000|2021-07-14 18:09:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626286150000|2021-07-14 18:09:10|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626286160000|2021-07-14 18:09:20|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626286180000|2021-07-14 18:09:40|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626286200000|2021-07-14 18:10:00|15883.4|15879.4|15882.4|15878.4|15883.4|15879.4|15882.4|15878.4|3
1626286210000|2021-07-14 18:10:10|||||||||2
1626286220000|2021-07-14 18:10:20|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626286230000|2021-07-14 18:10:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626286240000|2021-07-14 18:10:40|15882.9|15878.9|15883.9|15879.9|15883.9|15879.9|15882.9|15878.9|3
1626286260000|2021-07-14 18:11:00|||||||||1
1626286270000|2021-07-14 18:11:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626286310000|2021-07-14 18:11:50|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626286320000|2021-07-14 18:12:00|15884.4|15880.4|15885.4|15881.4|15885.4|15881.4|15884.4|15880.4|2
1626286330000|2021-07-14 18:12:10|15885.9|15881.9|15886.9|15882.9|15886.9|15882.9|15885.9|15881.9|2
1626286350000|2021-07-14 18:12:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626286370000|2021-07-14 18:12:50|||||||||1
1626286380000|2021-07-14 18:13:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|3
1626286490000|2021-07-14 18:14:50|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|1
1626286500000|2021-07-14 18:15:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1626286520000|2021-07-14 18:15:20|15888.4|15884.4|15888.9|15884.9|15888.9|15884.9|15888.4|15884.4|2
1626286530000|2021-07-14 18:15:30|15889.4|15885.4|15889.4|15885.4|15889.9|15885.9|15889.4|15885.4|6
1626286540000|2021-07-14 18:15:40|15890.4|15886.4|15889.4|15885.4|15890.4|15886.4|15889.4|15885.4|2
1626286550000|2021-07-14 18:15:50|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|1
1626286570000|2021-07-14 18:16:10|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|1
1626286590000|2021-07-14 18:16:30|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|1
1626286600000|2021-07-14 18:16:40|15890.9|15886.9|15889.4|15885.4|15890.9|15886.9|15889.4|15885.4|2
1626286620000|2021-07-14 18:17:00|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|2
1626286650000|2021-07-14 18:17:30|||||||||1
1626286660000|2021-07-14 18:17:40|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|1
1626286680000|2021-07-14 18:18:00|||||||||1
1626286740000|2021-07-14 18:19:00|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|3
1626286800000|2021-07-14 18:20:00|15888.9|15884.9|15887.9|15883.9|15888.9|15884.9|15887.9|15883.9|28
1626286810000|2021-07-14 18:20:10|||||||||3
1626286830000|2021-07-14 18:20:30|||||||||3
1626286860000|2021-07-14 18:21:00|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626286870000|2021-07-14 18:21:10|||||||||2
1626286900000|2021-07-14 18:21:40|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|3
1626286920000|2021-07-14 18:22:00|15887.9|15883.9|15888.4|15884.4|15888.4|15884.4|15887.9|15883.9|4
1626286930000|2021-07-14 18:22:10|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626286970000|2021-07-14 18:22:50|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626286980000|2021-07-14 18:23:00|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626287040000|2021-07-14 18:24:00|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|2
1626287080000|2021-07-14 18:24:40|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|1
1626287100000|2021-07-14 18:25:00|||||||||1
1626287110000|2021-07-14 18:25:10|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|1
1626287130000|2021-07-14 18:25:30|||||||||1
1626287160000|2021-07-14 18:26:00|||||||||1
1626287220000|2021-07-14 18:27:00|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|2
1626287270000|2021-07-14 18:27:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626287280000|2021-07-14 18:28:00|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|1
1626287310000|2021-07-14 18:28:30|15887.4|15883.4|15885.9|15881.9|15887.4|15883.4|15885.4|15881.4|9
1626287320000|2021-07-14 18:28:40|15884.4|15880.4|15883.9|15879.9|15884.4|15880.4|15883.9|15879.9|3
1626287340000|2021-07-14 18:29:00|15882.4|15878.4|15881.9|15877.9|15882.4|15878.4|15881.9|15877.9|4
1626287350000|2021-07-14 18:29:10|||||||||2
1626287360000|2021-07-14 18:29:20|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|3
1626287370000|2021-07-14 18:29:30|15880.9|15876.9|15880.4|15876.4|15880.9|15876.9|15880.4|15876.4|6
1626287380000|2021-07-14 18:29:40|||||||||1
1626287400000|2021-07-14 18:30:00|15880.9|15876.9|15881.9|15877.9|15882.9|15878.9|15880.9|15876.9|12
1626287410000|2021-07-14 18:30:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|7
1626287420000|2021-07-14 18:30:20|||||||||2
1626287430000|2021-07-14 18:30:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|3
1626287440000|2021-07-14 18:30:40|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|46
1626287450000|2021-07-14 18:30:50|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|5
1626287460000|2021-07-14 18:31:00|15881.4|15877.4|15881.9|15877.9|15881.9|15877.9|15881.4|15877.4|16
1626287470000|2021-07-14 18:31:10|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|3
1626287500000|2021-07-14 18:31:40|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626287520000|2021-07-14 18:32:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626287540000|2021-07-14 18:32:20|15881.4|15877.4|15881.9|15877.9|15881.9|15877.9|15881.4|15877.4|10
1626287550000|2021-07-14 18:32:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|3
1626287570000|2021-07-14 18:32:50|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|6
1626287580000|2021-07-14 18:33:00|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15879.4|15875.4|10
1626287590000|2021-07-14 18:33:10|15878.4|15874.4|15877.9|15873.9|15878.4|15874.4|15877.9|15873.9|17
1626287600000|2021-07-14 18:33:20|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626287640000|2021-07-14 18:34:00|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|3
1626287650000|2021-07-14 18:34:10|||||||||1
1626287660000|2021-07-14 18:34:20|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|2
1626287670000|2021-07-14 18:34:30|15879.4|15875.4|15878.9|15874.9|15879.4|15875.4|15878.9|15874.9|8
1626287690000|2021-07-14 18:34:50|15876.4|15872.4|15876.9|15872.9|15876.9|15872.9|15875.4|15871.4|33
1626287700000|2021-07-14 18:35:00|15875.9|15871.9|15877.4|15873.4|15877.4|15873.4|15875.4|15871.4|31
1626287710000|2021-07-14 18:35:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626287720000|2021-07-14 18:35:20|15876.9|15872.9|15875.9|15871.9|15876.9|15872.9|15875.9|15871.9|2
1626287730000|2021-07-14 18:35:30|||||||||1
1626287750000|2021-07-14 18:35:50|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626287760000|2021-07-14 18:36:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626287800000|2021-07-14 18:36:40|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|4
1626287810000|2021-07-14 18:36:50|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|12
1626287820000|2021-07-14 18:37:00|||||||||1
1626287830000|2021-07-14 18:37:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|48
1626287840000|2021-07-14 18:37:20|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|11
1626287850000|2021-07-14 18:37:30|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626287860000|2021-07-14 18:37:40|||||||||3
1626287880000|2021-07-14 18:38:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626287890000|2021-07-14 18:38:10|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626287900000|2021-07-14 18:38:20|||||||||1
1626287940000|2021-07-14 18:39:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626287960000|2021-07-14 18:39:20|15875.9|15871.9|15874.9|15870.9|15875.9|15871.9|15874.4|15870.4|14
1626287970000|2021-07-14 18:39:30|||||||||4
1626287980000|2021-07-14 18:39:40|||||||||28
1626288000000|2021-07-14 18:40:00|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|1
1626288060000|2021-07-14 18:41:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626288120000|2021-07-14 18:42:00|||||||||2
1626288130000|2021-07-14 18:42:10|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|10
1626288180000|2021-07-14 18:43:00|||||||||1
1626288230000|2021-07-14 18:43:50|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|10
1626288240000|2021-07-14 18:44:00|15879.4|15875.4|15879.9|15875.9|15879.9|15875.9|15879.4|15875.4|3
1626288300000|2021-07-14 18:45:00|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626288320000|2021-07-14 18:45:20|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626288330000|2021-07-14 18:45:30|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|10
1626288360000|2021-07-14 18:46:00|||||||||1
1626288380000|2021-07-14 18:46:20|||||||||1
1626288390000|2021-07-14 18:46:30|||||||||1
1626288420000|2021-07-14 18:47:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626288460000|2021-07-14 18:47:40|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626288480000|2021-07-14 18:48:00|15879.4|15875.4|15881.4|15877.4|15881.4|15877.4|15879.4|15875.4|2
1626288490000|2021-07-14 18:48:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626288500000|2021-07-14 18:48:20|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626288540000|2021-07-14 18:49:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626288620000|2021-07-14 18:50:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|2
1626288640000|2021-07-14 18:50:40|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|5
1626288680000|2021-07-14 18:51:20|||||||||1
1626288780000|2021-07-14 18:53:00|||||||||2
1626288810000|2021-07-14 18:53:30|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626288820000|2021-07-14 18:53:40|||||||||4
1626288900000|2021-07-14 18:55:00|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626288960000|2021-07-14 18:56:00|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626289010000|2021-07-14 18:56:50|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626289030000|2021-07-14 18:57:10|||||||||1
1626289110000|2021-07-14 18:58:30|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|4
1626289180000|2021-07-14 18:59:40|15876.4|15872.4|15876.9|15872.9|15876.9|15872.9|15876.4|15872.4|2
1626289200000|2021-07-14 19:00:00|||||||||11
1626289210000|2021-07-14 19:00:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626289220000|2021-07-14 19:00:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|3
1626289240000|2021-07-14 19:00:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|3
1626289260000|2021-07-14 19:01:00|||||||||1
1626289280000|2021-07-14 19:01:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626289290000|2021-07-14 19:01:30|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626289320000|2021-07-14 19:02:00|15877.4|15873.4|15876.4|15872.4|15877.4|15873.4|15876.4|15872.4|9
1626289360000|2021-07-14 19:02:40|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626289380000|2021-07-14 19:03:00|15878.4|15874.4|15877.4|15873.4|15878.4|15874.4|15877.4|15873.4|2
1626289390000|2021-07-14 19:03:10|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|3
1626289410000|2021-07-14 19:03:30|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626289420000|2021-07-14 19:03:40|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626289440000|2021-07-14 19:04:00|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15879.4|15875.4|2
1626289480000|2021-07-14 19:04:40|||||||||1
1626289500000|2021-07-14 19:05:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626289510000|2021-07-14 19:05:10|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15878.9|15874.9|12
1626289560000|2021-07-14 19:06:00|15880.4|15876.4|15880.9|15876.9|15880.9|15876.9|15880.4|15876.4|5
1626289600000|2021-07-14 19:06:40|15881.4|15877.4|15880.4|15876.4|15881.4|15877.4|15880.4|15876.4|13
1626289610000|2021-07-14 19:06:50|||||||||9
1626289620000|2021-07-14 19:07:00|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15879.4|15875.4|6
1626289640000|2021-07-14 19:07:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|2
1626289660000|2021-07-14 19:07:40|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626289680000|2021-07-14 19:08:00|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.4|15876.4|7
1626289740000|2021-07-14 19:09:00|||||||||3
1626289750000|2021-07-14 19:09:10|15880.9|15876.9|15881.4|15877.4|15881.4|15877.4|15880.9|15876.9|2
1626289780000|2021-07-14 19:09:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626289800000|2021-07-14 19:10:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626289810000|2021-07-14 19:10:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626289830000|2021-07-14 19:10:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626289840000|2021-07-14 19:10:40|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|3
1626289860000|2021-07-14 19:11:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626289900000|2021-07-14 19:11:40|15879.4|15875.4|15878.9|15874.9|15879.4|15875.4|15878.9|15874.9|2
1626289920000|2021-07-14 19:12:00|15880.9|15876.9|15881.4|15877.4|15881.4|15877.4|15880.9|15876.9|2
1626289980000|2021-07-14 19:13:00|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.4|15876.4|2
1626290010000|2021-07-14 19:13:30|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626290040000|2021-07-14 19:14:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626290060000|2021-07-14 19:14:20|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|2
1626290070000|2021-07-14 19:14:30|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626290080000|2021-07-14 19:14:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626290100000|2021-07-14 19:15:00|15877.9|15873.9|15876.9|15872.9|15877.9|15873.9|15876.9|15872.9|8
1626290110000|2021-07-14 19:15:10|15876.4|15872.4|15873.9|15869.9|15876.4|15872.4|15873.9|15869.9|12
1626290120000|2021-07-14 19:15:20|15873.4|15869.4|15871.9|15867.9|15873.4|15869.4|15871.9|15867.9|15
1626290130000|2021-07-14 19:15:30|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626290140000|2021-07-14 19:15:40|15870.9|15866.9|15871.4|15867.4|15871.4|15867.4|15870.9|15866.9|3
1626290150000|2021-07-14 19:15:50|15871.9|15867.9|15873.4|15869.4|15873.4|15869.4|15871.9|15867.9|2
1626290160000|2021-07-14 19:16:00|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626290210000|2021-07-14 19:16:50|||||||||1
1626290220000|2021-07-14 19:17:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|3
1626290230000|2021-07-14 19:17:10|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626290280000|2021-07-14 19:18:00|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|1
1626290340000|2021-07-14 19:19:00|15874.4|15870.4|15872.9|15868.9|15874.4|15870.4|15872.9|15868.9|5
1626290350000|2021-07-14 19:19:10|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|2
1626290360000|2021-07-14 19:19:20|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626290380000|2021-07-14 19:19:40|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626290390000|2021-07-14 19:19:50|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626290400000|2021-07-14 19:20:00|15874.4|15870.4|15872.9|15868.9|15874.4|15870.4|15872.9|15868.9|2
1626290410000|2021-07-14 19:20:10|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626290520000|2021-07-14 19:22:00|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626290530000|2021-07-14 19:22:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|2
1626290580000|2021-07-14 19:23:00|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626290640000|2021-07-14 19:24:00|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626290730000|2021-07-14 19:25:30|15873.9|15869.9|15874.9|15870.9|15874.9|15870.9|15873.9|15869.9|2
1626290750000|2021-07-14 19:25:50|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|1
1626290770000|2021-07-14 19:26:10|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626290800000|2021-07-14 19:26:40|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|1
1626290810000|2021-07-14 19:26:50|||||||||1
1626290850000|2021-07-14 19:27:30|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626290920000|2021-07-14 19:28:40|15869.4|15865.4|15867.9|15863.9|15869.4|15865.4|15867.9|15863.9|2
1626290930000|2021-07-14 19:28:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626290940000|2021-07-14 19:29:00|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626290950000|2021-07-14 19:29:10|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|2
1626291050000|2021-07-14 19:30:50|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|2
1626291060000|2021-07-14 19:31:00|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15865.9|15861.9|4
1626291070000|2021-07-14 19:31:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626291120000|2021-07-14 19:32:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626291170000|2021-07-14 19:32:50|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|10
1626291180000|2021-07-14 19:33:00|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|4
1626291240000|2021-07-14 19:34:00|15868.4|15864.4|15867.4|15863.4|15868.4|15864.4|15867.4|15863.4|7
1626291250000|2021-07-14 19:34:10|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626291300000|2021-07-14 19:35:00|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626291330000|2021-07-14 19:35:30|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626291360000|2021-07-14 19:36:00|||||||||3
1626291400000|2021-07-14 19:36:40|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|2
1626291420000|2021-07-14 19:37:00|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626291440000|2021-07-14 19:37:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626291450000|2021-07-14 19:37:30|||||||||1
1626291480000|2021-07-14 19:38:00|15874.9|15870.9|15872.9|15868.9|15874.9|15870.9|15872.9|15868.9|3
1626291490000|2021-07-14 19:38:10|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|9
1626291500000|2021-07-14 19:38:20|||||||||2
1626291510000|2021-07-14 19:38:30|15871.4|15867.4|15869.9|15865.9|15871.4|15867.4|15869.9|15865.9|8
1626291520000|2021-07-14 19:38:40|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626291530000|2021-07-14 19:38:50|||||||||1
1626291540000|2021-07-14 19:39:00|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|2
1626291550000|2021-07-14 19:39:10|15869.4|15865.4|15868.9|15864.9|15869.4|15865.4|15868.9|15864.9|9
1626291560000|2021-07-14 19:39:20|15869.9|15865.9|15868.4|15864.4|15870.4|15866.4|15868.4|15864.4|6
1626291570000|2021-07-14 19:39:30|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|11
1626291580000|2021-07-14 19:39:40|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626291590000|2021-07-14 19:39:50|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626291600000|2021-07-14 19:40:00|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626291650000|2021-07-14 19:40:50|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626291660000|2021-07-14 19:41:00|15866.9|15862.9|15867.4|15863.4|15869.4|15865.4|15866.9|15862.9|4
1626291670000|2021-07-14 19:41:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626291690000|2021-07-14 19:41:30|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626291700000|2021-07-14 19:41:40|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626291720000|2021-07-14 19:42:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626291730000|2021-07-14 19:42:10|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626291780000|2021-07-14 19:43:00|15867.4|15863.4|15868.4|15864.4|15868.4|15864.4|15867.4|15863.4|2
1626291860000|2021-07-14 19:44:20|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626291870000|2021-07-14 19:44:30|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626291880000|2021-07-14 19:44:40|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|1
1626291890000|2021-07-14 19:44:50|||||||||1
1626291910000|2021-07-14 19:45:10|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626292000000|2021-07-14 19:46:40|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626292020000|2021-07-14 19:47:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626292080000|2021-07-14 19:48:00|||||||||1
1626292140000|2021-07-14 19:49:00|15873.4|15869.4|15873.9|15869.9|15873.9|15869.9|15873.4|15869.4|2
1626292200000|2021-07-14 19:50:00|15869.9|15865.9|15869.4|15865.4|15869.9|15865.9|15869.4|15865.4|14
1626292210000|2021-07-14 19:50:10|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|4
1626292220000|2021-07-14 19:50:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626292230000|2021-07-14 19:50:30|||||||||2
1626292240000|2021-07-14 19:50:40|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|11
1626292250000|2021-07-14 19:50:50|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626292270000|2021-07-14 19:51:10|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|9
1626292280000|2021-07-14 19:51:20|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626292300000|2021-07-14 19:51:40|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626292330000|2021-07-14 19:52:10|||||||||10
1626292340000|2021-07-14 19:52:20|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626292350000|2021-07-14 19:52:30|||||||||5
1626292360000|2021-07-14 19:52:40|||||||||3
1626292370000|2021-07-14 19:52:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|2
1626292380000|2021-07-14 19:53:00|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|3
1626292400000|2021-07-14 19:53:20|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|2
1626292410000|2021-07-14 19:53:30|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|10
1626292430000|2021-07-14 19:53:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|1
1626292470000|2021-07-14 19:54:30|15869.9|15865.9|15866.9|15862.9|15869.9|15865.9|15866.9|15862.9|11
1626292490000|2021-07-14 19:54:50|15864.9|15860.9|15865.4|15861.4|15865.4|15861.4|15864.9|15860.9|2
1626292500000|2021-07-14 19:55:00|15865.9|15861.9|15865.4|15861.4|15865.9|15861.9|15865.4|15861.4|2
1626292510000|2021-07-14 19:55:10|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|5
1626292520000|2021-07-14 19:55:20|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|4
1626292530000|2021-07-14 19:55:30|15866.4|15862.4|15865.9|15861.9|15866.4|15862.4|15865.9|15861.9|7
1626292550000|2021-07-14 19:55:50|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|1
1626292560000|2021-07-14 19:56:00|15867.9|15863.9|15869.9|15865.9|15869.9|15865.9|15867.9|15863.9|11
1626292660000|2021-07-14 19:57:40|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|2
1626292680000|2021-07-14 19:58:00|||||||||1
1626292690000|2021-07-14 19:58:10|||||||||3
1626292720000|2021-07-14 19:58:40|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626292740000|2021-07-14 19:59:00|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|46
1626292750000|2021-07-14 19:59:10|15865.4|15861.4|15863.9|15859.9|15865.4|15861.4|15863.9|15859.9|11
1626292770000|2021-07-14 19:59:30|15862.4|15858.4|15861.9|15857.9|15862.4|15858.4|15861.9|15857.9|13
1626292780000|2021-07-14 19:59:40|15862.4|15858.4|15862.4|15858.4|15862.9|15858.9|15862.4|15858.4|5
1626292790000|2021-07-14 19:59:50|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|5
1626292800000|2021-07-14 20:00:00|15864.4|15860.4|15865.4|15861.4|15865.4|15861.4|15864.4|15860.4|7
1626292890000|2021-07-14 20:01:30|||||||||4
1626293050000|2021-07-14 20:04:10|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|1
1626293090000|2021-07-14 20:04:50|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|1
1626293240000|2021-07-14 20:07:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626293250000|2021-07-14 20:07:30|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626294050000|2021-07-14 20:20:50|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|1
1626294220000|2021-07-14 20:23:40|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|2
1626294350000|2021-07-14 20:25:50|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|15865.4|15861.4|1
1626295220000|2021-07-14 20:40:20|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626295280000|2021-07-14 20:41:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626295440000|2021-07-14 20:44:00|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626295790000|2021-07-14 20:49:50|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|1
1626295960000|2021-07-14 20:52:40|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|10
1626296010000|2021-07-14 20:53:30|||||||||10
1626296040000|2021-07-14 20:54:00|||||||||5
1626296050000|2021-07-14 20:54:10|||||||||4
1626296300000|2021-07-14 20:58:20|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626296370000|2021-07-14 20:59:30|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|1
1626296620000|2021-07-14 21:03:40|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|1
1626296640000|2021-07-14 21:04:00|||||||||3
1626297290000|2021-07-14 21:14:50|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|15867.9|15849.9|4700292
1626297300000|2021-07-14 21:15:00|15867.7|15849.7|15868.2|15850.2|15868.2|15850.2|15867.7|15849.7|0
1626297310000|2021-07-14 21:15:10|15869|15851|15869|15851|15869|15851|15869|15851|0
1626297480000|2021-07-14 21:18:00|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626297490000|2021-07-14 21:18:10|15869.6|15851.6|15869.4|15851.4|15869.6|15851.6|15869.4|15851.4|0
1626297500000|2021-07-14 21:18:20|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626297510000|2021-07-14 21:18:30|15870.2|15852.2|15869.6|15851.6|15870.2|15852.2|15869.6|15851.6|0
1626297550000|2021-07-14 21:19:10|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626297690000|2021-07-14 21:21:30|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626297730000|2021-07-14 21:22:10|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626297760000|2021-07-14 21:22:40|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1626297930000|2021-07-14 21:25:30|15869.2|15851.2|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1626297950000|2021-07-14 21:25:50|15869.2|15851.2|15869.6|15851.6|15869.6|15851.6|15869.2|15851.2|0
1626298030000|2021-07-14 21:27:10|15870.2|15852.2|15869.7|15851.7|15870.2|15852.2|15869.6|15851.6|0
1626298040000|2021-07-14 21:27:20|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626298050000|2021-07-14 21:27:30|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|0
1626298080000|2021-07-14 21:28:00|15870|15852|15870|15852|15870|15852|15870|15852|0
1626298120000|2021-07-14 21:28:40|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|0
1626298150000|2021-07-14 21:29:10|15869.8|15851.8|15869.9|15851.9|15869.9|15851.9|15869.8|15851.8|0
1626298170000|2021-07-14 21:29:30|15869.6|15851.6|15869.2|15851.2|15869.6|15851.6|15869.2|15851.2|0
1626298390000|2021-07-14 21:33:10|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|0
1626298460000|2021-07-14 21:34:20|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|15869.2|15851.2|0
1626298500000|2021-07-14 21:35:00|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626298510000|2021-07-14 21:35:10|15869.4|15851.4|15869.3|15851.3|15869.4|15851.4|15869.3|15851.3|0
1626298540000|2021-07-14 21:35:40|15869.1|15851.1|15869.3|15851.3|15869.3|15851.3|15869.1|15851.1|0
1626298590000|2021-07-14 21:36:30|15869.1|15851.1|15869.3|15851.3|15869.3|15851.3|15869.1|15851.1|0
1626298710000|2021-07-14 21:38:30|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626298720000|2021-07-14 21:38:40|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626298740000|2021-07-14 21:39:00|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|0
1626299070000|2021-07-14 21:44:30|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626299130000|2021-07-14 21:45:30|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|0
1626299390000|2021-07-14 21:49:50|15869.9|15851.9|15869.4|15851.4|15869.9|15851.9|15869.4|15851.4|0
1626299480000|2021-07-14 21:51:20|15869.3|15851.3|15869.4|15851.4|15869.4|15851.4|15869.3|15851.3|0
1626299580000|2021-07-14 21:53:00|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626299630000|2021-07-14 21:53:50|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|15869.4|15851.4|0
1626299710000|2021-07-14 21:55:10|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626299770000|2021-07-14 21:56:10|15869.7|15851.7|15869.3|15851.3|15869.7|15851.7|15869.3|15851.3|0
1626299780000|2021-07-14 21:56:20|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626299810000|2021-07-14 21:56:50|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626299850000|2021-07-14 21:57:30|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626299860000|2021-07-14 21:57:40|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|15869.1|15851.1|0
1626299900000|2021-07-14 21:58:20|15869|15851|15869|15851|15869|15851|15869|15851|0
1626299910000|2021-07-14 21:58:30|15869.6|15851.6|15869.1|15851.1|15869.6|15851.6|15869.1|15851.1|0
1626299920000|2021-07-14 21:58:40|15869.2|15851.2|15869.7|15851.7|15869.7|15851.7|15869.2|15851.2|0
1626299940000|2021-07-14 21:59:00|15869.8|15851.8|15869.8|15851.8|15869.8|15851.8|15869.8|15851.8|0
1626300000000|2021-07-14 22:00:00|15868.4|15850.4|15868.4|15850.4|15870.3|15852.3|15867.7|15849.7|0
1626300010000|2021-07-14 22:00:10|15868.1|15850.1|15868.7|15850.7|15869|15851|15868.1|15850.1|0
1626300020000|2021-07-14 22:00:20|15868.1|15850.1|15868.1|15850.1|15868.1|15850.1|15868.1|15850.1|0
1626300040000|2021-07-14 22:00:40|15868.4|15850.4|15868.1|15850.1|15868.4|15850.4|15868.1|15850.1|0
1626300050000|2021-07-14 22:00:50|15868.4|15850.4|15868.1|15850.1|15868.4|15850.4|15868.1|15850.1|0
1626300060000|2021-07-14 22:01:00|15868.7|15850.7|15868.1|15850.1|15868.7|15850.7|15868.1|15850.1|0
1626300070000|2021-07-14 22:01:10|15868.4|15850.4|15869.3|15851.3|15869.3|15851.3|15868.4|15850.4|0
1626300090000|2021-07-14 22:01:30|15869|15851|15868.7|15850.7|15869|15851|15868.7|15850.7|0
1626300100000|2021-07-14 22:01:40|15868.4|15850.4|15868.7|15850.7|15868.7|15850.7|15868.1|15850.1|0
1626300110000|2021-07-14 22:01:50|15868.1|15850.1|15868.1|15850.1|15868.7|15850.7|15868.1|15850.1|0
1626300120000|2021-07-14 22:02:00|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|0
1626300130000|2021-07-14 22:02:10|15868.1|15850.1|15868.7|15850.7|15868.7|15850.7|15868.1|15850.1|0
1626300140000|2021-07-14 22:02:20|15868.1|15850.1|15868.1|15850.1|15868.4|15850.4|15868.1|15850.1|0
1626300150000|2021-07-14 22:02:30|15867.7|15849.7|15868.1|15850.1|15868.1|15850.1|15867.7|15849.7|0
1626300160000|2021-07-14 22:02:40|15867.7|15849.7|15868.1|15850.1|15868.1|15850.1|15867.7|15849.7|0
1626300180000|2021-07-14 22:03:00|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|0
1626300220000|2021-07-14 22:03:40|15867.1|15849.1|15867.4|15849.4|15867.4|15849.4|15866.8|15848.8|0
1626300280000|2021-07-14 22:04:40|15866.8|15848.8|15867.4|15849.4|15867.4|15849.4|15866.8|15848.8|0
1626300370000|2021-07-14 22:06:10|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1626300390000|2021-07-14 22:06:30|15866.4|15848.4|15866.1|15848.1|15866.4|15848.4|15866.1|15848.1|0
1626300400000|2021-07-14 22:06:40|15866.8|15848.8|15866.1|15848.1|15866.8|15848.8|15866.1|15848.1|0
1626300490000|2021-07-14 22:08:10|15866.4|15848.4|15866.8|15848.8|15866.8|15848.8|15866.4|15848.4|0
1626300540000|2021-07-14 22:09:00|15867.1|15849.1|15867.4|15849.4|15867.4|15849.4|15866.8|15848.8|0
1626300570000|2021-07-14 22:09:30|15867.7|15849.7|15868.7|15850.7|15868.7|15850.7|15867.7|15849.7|0
1626300620000|2021-07-14 22:10:20|15868.1|15850.1|15868.1|15850.1|15868.4|15850.4|15868.1|15850.1|0
1626300640000|2021-07-14 22:10:40|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|0
1626300650000|2021-07-14 22:10:50|15869|15851|15869|15851|15869|15851|15869|15851|0
1626300660000|2021-07-14 22:11:00|15868.7|15850.7|15869.3|15851.3|15869.3|15851.3|15868.7|15850.7|0
1626300670000|2021-07-14 22:11:10|15870|15852|15870|15852|15870|15852|15870|15852|0
1626300680000|2021-07-14 22:11:20|15870.3|15852.3|15870|15852|15870.3|15852.3|15870|15852|0
1626300710000|2021-07-14 22:11:50|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626300730000|2021-07-14 22:12:10|15870|15852|15870|15852|15870|15852|15870|15852|0
1626300740000|2021-07-14 22:12:20|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626300750000|2021-07-14 22:12:30|15869.6|15851.6|15870|15852|15870|15852|15869.6|15851.6|0
1626300760000|2021-07-14 22:12:40|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626300810000|2021-07-14 22:13:30|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|15869.6|15851.6|0
1626300820000|2021-07-14 22:13:40|15870|15852|15870|15852|15870|15852|15870|15852|0
1626300860000|2021-07-14 22:14:20|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626300890000|2021-07-14 22:14:50|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626300920000|2021-07-14 22:15:20|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1626301080000|2021-07-14 22:18:00|15870.9|15852.9|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1626301120000|2021-07-14 22:18:40|15870|15852|15870|15852|15870|15852|15870|15852|0
1626301150000|2021-07-14 22:19:10|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626301180000|2021-07-14 22:19:40|15870.9|15852.9|15871.2|15853.2|15871.2|15853.2|15870.9|15852.9|0
1626301200000|2021-07-14 22:20:00|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.2|15853.2|0
1626301220000|2021-07-14 22:20:20|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626301260000|2021-07-14 22:21:00|15871.5|15853.5|15871.2|15853.2|15871.9|15853.9|15871.2|15853.2|0
1626301270000|2021-07-14 22:21:10|15871.5|15853.5|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626301320000|2021-07-14 22:22:00|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626301340000|2021-07-14 22:22:20|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.8|15854.8|0
1626301350000|2021-07-14 22:22:30|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626301420000|2021-07-14 22:23:40|15871.9|15853.9|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301430000|2021-07-14 22:23:50|15872.5|15854.5|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301440000|2021-07-14 22:24:00|15872.2|15854.2|15872.5|15854.5|15872.5|15854.5|15872.2|15854.2|0
1626301450000|2021-07-14 22:24:10|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1626301480000|2021-07-14 22:24:40|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626301540000|2021-07-14 22:25:40|15871.5|15853.5|15871.2|15853.2|15871.5|15853.5|15871.2|15853.2|0
1626301560000|2021-07-14 22:26:00|15871.5|15853.5|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626301590000|2021-07-14 22:26:30|15872.5|15854.5|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301600000|2021-07-14 22:26:40|15872.2|15854.2|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301610000|2021-07-14 22:26:50|15872.2|15854.2|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301640000|2021-07-14 22:27:20|15872.5|15854.5|15871.9|15853.9|15872.5|15854.5|15871.9|15853.9|0
1626301710000|2021-07-14 22:28:30|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626301740000|2021-07-14 22:29:00|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1626301750000|2021-07-14 22:29:10|15872.2|15854.2|15872.2|15854.2|15872.2|15854.2|15872.2|15854.2|0
1626301760000|2021-07-14 22:29:20|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626301770000|2021-07-14 22:29:30|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|0
1626301790000|2021-07-14 22:29:50|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626301800000|2021-07-14 22:30:00|15872.8|15854.8|15873.1|15855.1|15873.4|15855.4|15872.8|15854.8|0
1626301810000|2021-07-14 22:30:10|15873.8|15855.8|15873.1|15855.1|15873.8|15855.8|15873.1|15855.1|0
1626301840000|2021-07-14 22:30:40|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626301850000|2021-07-14 22:30:50|15872.5|15854.5|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626301880000|2021-07-14 22:31:20|15872.8|15854.8|15872.5|15854.5|15872.8|15854.8|15872.5|15854.5|0
1626301920000|2021-07-14 22:32:00|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.8|15854.8|0
1626301930000|2021-07-14 22:32:10|15872.8|15854.8|15872.5|15854.5|15872.8|15854.8|15872.5|15854.5|0
1626302010000|2021-07-14 22:33:30|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1626302020000|2021-07-14 22:33:40|15871.5|15853.5|15871.2|15853.2|15871.5|15853.5|15871.2|15853.2|0
1626302070000|2021-07-14 22:34:30|15871.5|15853.5|15871.5|15853.5|15871.9|15853.9|15871.5|15853.5|0
1626302080000|2021-07-14 22:34:40|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626302130000|2021-07-14 22:35:30|15871.9|15853.9|15871.2|15853.2|15871.9|15853.9|15871.2|15853.2|0
1626302190000|2021-07-14 22:36:30|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|0
1626302200000|2021-07-14 22:36:40|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626302270000|2021-07-14 22:37:50|15871.5|15853.5|15871.2|15853.2|15871.9|15853.9|15871.2|15853.2|0
1626302290000|2021-07-14 22:38:10|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1626302320000|2021-07-14 22:38:40|15870.9|15852.9|15871.2|15853.2|15871.2|15853.2|15870.9|15852.9|0
1626302330000|2021-07-14 22:38:50|15870.6|15852.6|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1626302510000|2021-07-14 22:41:50|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1626302530000|2021-07-14 22:42:10|15870.9|15852.9|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1626302540000|2021-07-14 22:42:20|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626302590000|2021-07-14 22:43:10|15870.9|15852.9|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1626302600000|2021-07-14 22:43:20|15870.9|15852.9|15871.2|15853.2|15871.2|15853.2|15870.9|15852.9|0
1626302660000|2021-07-14 22:44:20|15871.5|15853.5|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626302690000|2021-07-14 22:44:50|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15871.9|15853.9|0
1626302710000|2021-07-14 22:45:10|15871.9|15853.9|15872.5|15854.5|15872.5|15854.5|15871.9|15853.9|0
1626302730000|2021-07-14 22:45:30|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|0
1626302740000|2021-07-14 22:45:40|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1626302790000|2021-07-14 22:46:30|15871.5|15853.5|15871.2|15853.2|15871.5|15853.5|15871.2|15853.2|0
1626302880000|2021-07-14 22:48:00|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626302890000|2021-07-14 22:48:10|15870.3|15852.3|15870.6|15852.6|15870.6|15852.6|15870.3|15852.3|0
1626302950000|2021-07-14 22:49:10|15870|15852|15870|15852|15870|15852|15870|15852|0
1626302980000|2021-07-14 22:49:40|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626303010000|2021-07-14 22:50:10|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|15868.7|15850.7|0
1626303020000|2021-07-14 22:50:20|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626303150000|2021-07-14 22:52:30|15869|15851|15869.3|15851.3|15869.3|15851.3|15869|15851|0
1626303190000|2021-07-14 22:53:10|15869.6|15851.6|15870|15852|15870|15852|15869.6|15851.6|0
1626303200000|2021-07-14 22:53:20|15870.6|15852.6|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1626303210000|2021-07-14 22:53:30|15870.6|15852.6|15870.6|15852.6|15871.2|15853.2|15870.6|15852.6|0
1626303230000|2021-07-14 22:53:50|15870|15852|15870|15852|15870|15852|15870|15852|0
1626303350000|2021-07-14 22:55:50|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626303440000|2021-07-14 22:57:20|15870|15852|15869.6|15851.6|15870|15852|15869.6|15851.6|0
1626303450000|2021-07-14 22:57:30|15870|15852|15869.3|15851.3|15870|15852|15869.3|15851.3|0
1626303470000|2021-07-14 22:57:50|15870|15852|15870|15852|15870|15852|15870|15852|0
1626303480000|2021-07-14 22:58:00|15869.6|15851.6|15869.6|15851.6|15870|15852|15869.6|15851.6|0
1626303490000|2021-07-14 22:58:10|15869.3|15851.3|15869.6|15851.6|15870|15852|15869.3|15851.3|0
1626303500000|2021-07-14 22:58:20|15870|15852|15870|15852|15870|15852|15870|15852|0
1626303610000|2021-07-14 23:00:10|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626303620000|2021-07-14 23:00:20|15870|15852|15870|15852|15870.6|15852.6|15870|15852|0
1626303630000|2021-07-14 23:00:30|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626303640000|2021-07-14 23:00:40|15870|15852|15870.6|15852.6|15870.6|15852.6|15870|15852|0
1626303650000|2021-07-14 23:00:50|15870.3|15852.3|15870|15852|15870.3|15852.3|15870|15852|0
1626303660000|2021-07-14 23:01:00|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|15870.6|15852.6|0
1626303670000|2021-07-14 23:01:10|15870|15852|15870.6|15852.6|15870.6|15852.6|15870|15852|0
1626303730000|2021-07-14 23:02:10|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626303820000|2021-07-14 23:03:40|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|15870.9|15852.9|0
1626303830000|2021-07-14 23:03:50|15870.6|15852.6|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1626303940000|2021-07-14 23:05:40|15871.5|15853.5|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626303960000|2021-07-14 23:06:00|15871.5|15853.5|15871.5|15853.5|15871.5|15853.5|15871.5|15853.5|0
1626303980000|2021-07-14 23:06:20|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626303990000|2021-07-14 23:06:30|15871.9|15853.9|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626304020000|2021-07-14 23:07:00|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626304070000|2021-07-14 23:07:50|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626304080000|2021-07-14 23:08:00|15873.8|15855.8|15873.1|15855.1|15873.8|15855.8|15873.1|15855.1|0
1626304090000|2021-07-14 23:08:10|15873.4|15855.4|15873.8|15855.8|15873.8|15855.8|15873.4|15855.4|0
1626304110000|2021-07-14 23:08:30|15873.4|15855.4|15873.1|15855.1|15873.4|15855.4|15873.1|15855.1|0
1626304160000|2021-07-14 23:09:20|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626304210000|2021-07-14 23:10:10|15872.2|15854.2|15871.9|15853.9|15872.2|15854.2|15871.9|15853.9|0
1626304240000|2021-07-14 23:10:40|15871.5|15853.5|15871.2|15853.2|15871.5|15853.5|15871.2|15853.2|0
1626304260000|2021-07-14 23:11:00|15870.6|15852.6|15871.2|15853.2|15871.2|15853.2|15870.6|15852.6|0
1626304300000|2021-07-14 23:11:40|15871.5|15853.5|15871.9|15853.9|15871.9|15853.9|15871.5|15853.5|0
1626304360000|2021-07-14 23:12:40|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|0
1626304420000|2021-07-14 23:13:40|15873|15855|15873|15855|15873|15855|15873|15855|0
1626304430000|2021-07-14 23:13:50|15872.7|15854.7|15872.4|15854.4|15872.7|15854.7|15872.4|15854.4|0
1626304440000|2021-07-14 23:14:00|15872.7|15854.7|15872.4|15854.4|15872.7|15854.7|15872.4|15854.4|0
1626304470000|2021-07-14 23:14:30|15872.1|15854.1|15871.8|15853.8|15872.1|15854.1|15871.8|15853.8|0
1626304480000|2021-07-14 23:14:40|15872.1|15854.1|15872.4|15854.4|15872.4|15854.4|15872.1|15854.1|0
1626304580000|2021-07-14 23:16:20|15871.8|15853.8|15871.8|15853.8|15871.8|15853.8|15871.8|15853.8|0
1626304620000|2021-07-14 23:17:00|15872.1|15854.1|15871.8|15853.8|15872.1|15854.1|15871.8|15853.8|0
1626304650000|2021-07-14 23:17:30|15872.4|15854.4|15871.8|15853.8|15872.4|15854.4|15871.8|15853.8|0
1626304700000|2021-07-14 23:18:20|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1626304790000|2021-07-14 23:19:50|15872.7|15854.7|15873|15855|15873|15855|15872.7|15854.7|0
1626304800000|2021-07-14 23:20:00|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|0
1626304820000|2021-07-14 23:20:20|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|0
1626304830000|2021-07-14 23:20:30|15873|15855|15873|15855|15873|15855|15873|15855|0
1626304890000|2021-07-14 23:21:30|15873.3|15855.3|15873|15855|15873.7|15855.7|15873|15855|0
1626304940000|2021-07-14 23:22:20|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|0
1626304960000|2021-07-14 23:22:40|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|0
1626304980000|2021-07-14 23:23:00|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|15873|15855|0
1626304990000|2021-07-14 23:23:10|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|15873.7|15855.7|0
1626305050000|2021-07-14 23:24:10|15873|15855|15873.7|15855.7|15873.7|15855.7|15873|15855|0
1626305220000|2021-07-14 23:27:00|15873|15855|15873|15855|15873|15855|15873|15855|0
1626305240000|2021-07-14 23:27:20|15872.7|15854.7|15872.4|15854.4|15872.7|15854.7|15872.4|15854.4|0
1626305250000|2021-07-14 23:27:30|15872.7|15854.7|15873|15855|15873|15855|15872.7|15854.7|0
1626305280000|2021-07-14 23:28:00|15872.7|15854.7|15872.4|15854.4|15872.7|15854.7|15872.4|15854.4|0
1626305300000|2021-07-14 23:28:20|15871.8|15853.8|15872.1|15854.1|15872.1|15854.1|15871.8|15853.8|0
1626305310000|2021-07-14 23:28:30|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|15872.4|15854.4|0
1626305420000|2021-07-14 23:30:20|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|0
1626305510000|2021-07-14 23:31:50|15872.7|15854.7|15873|15855|15873|15855|15872.7|15854.7|0
1626305520000|2021-07-14 23:32:00|15873.3|15855.3|15873.3|15855.3|15873.3|15855.3|15873|15855|0
1626305540000|2021-07-14 23:32:20|15872.7|15854.7|15872.7|15854.7|15872.7|15854.7|15872.7|15854.7|0
1626305580000|2021-07-14 23:33:00|15872.3|15854.3|15872|15854|15872.3|15854.3|15872|15854|0
1626305650000|2021-07-14 23:34:10|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1626305760000|2021-07-14 23:36:00|15871.1|15853.1|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1626305780000|2021-07-14 23:36:20|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1626305800000|2021-07-14 23:36:40|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1626305810000|2021-07-14 23:36:50|15871.1|15853.1|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1626305850000|2021-07-14 23:37:30|15870.1|15852.1|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1626305860000|2021-07-14 23:37:40|15870.4|15852.4|15870.1|15852.1|15870.4|15852.4|15870.1|15852.1|0
1626305870000|2021-07-14 23:37:50|15870.8|15852.8|15870.1|15852.1|15870.8|15852.8|15870.1|15852.1|0
1626305880000|2021-07-14 23:38:00|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1626305890000|2021-07-14 23:38:10|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.1|15852.1|0
1626305910000|2021-07-14 23:38:30|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|15871.4|15853.4|0
1626305920000|2021-07-14 23:38:40|15871.1|15853.1|15871.4|15853.4|15871.4|15853.4|15871.1|15853.1|0
1626305940000|2021-07-14 23:39:00|15871.1|15853.1|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1626305950000|2021-07-14 23:39:10|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1626305960000|2021-07-14 23:39:20|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1626305970000|2021-07-14 23:39:30|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1626306010000|2021-07-14 23:40:10|15871.1|15853.1|15870.8|15852.8|15871.1|15853.1|15870.8|15852.8|0
1626306050000|2021-07-14 23:40:50|15870.4|15852.4|15870.1|15852.1|15870.4|15852.4|15870.1|15852.1|0
1626306060000|2021-07-14 23:41:00|15870.8|15852.8|15870.4|15852.4|15870.8|15852.8|15870.1|15852.1|0
1626306070000|2021-07-14 23:41:10|15870.8|15852.8|15870.1|15852.1|15870.8|15852.8|15870.1|15852.1|0
1626306080000|2021-07-14 23:41:20|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|15870.8|15852.8|0
1626306100000|2021-07-14 23:41:40|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1626306210000|2021-07-14 23:43:30|15869.8|15851.8|15869.5|15851.5|15869.8|15851.8|15869.5|15851.5|0
1626306340000|2021-07-14 23:45:40|15869.2|15851.2|15870.1|15852.1|15870.1|15852.1|15869.2|15851.2|0
1626306350000|2021-07-14 23:45:50|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.5|15851.5|0
1626306380000|2021-07-14 23:46:20|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|15869.5|15851.5|0
1626306390000|2021-07-14 23:46:30|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|15870.1|15852.1|0
1626306400000|2021-07-14 23:46:40|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.8|15851.8|0
1626306460000|2021-07-14 23:47:40|15869.8|15851.8|15870.1|15852.1|15870.1|15852.1|15869.8|15851.8|0
1626306510000|2021-07-14 23:48:30|15870.4|15852.4|15870.8|15852.8|15870.8|15852.8|15870.4|15852.4|0
1626306540000|2021-07-14 23:49:00|15871.1|15853.1|15871.4|15853.4|15871.4|15853.4|15870.8|15852.8|0
1626306570000|2021-07-14 23:49:30|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1626306580000|2021-07-14 23:49:40|15871.7|15853.7|15871.4|15853.4|15871.7|15853.7|15871.4|15853.4|0
1626306600000|2021-07-14 23:50:00|15871.7|15853.7|15871.4|15853.4|15872|15854|15871.4|15853.4|0
1626306670000|2021-07-14 23:51:10|15872|15854|15872|15854|15872|15854|15872|15854|0
1626306730000|2021-07-14 23:52:10|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626306770000|2021-07-14 23:52:50|15872.8|15854.8|15872.5|15854.5|15873.1|15855.1|15872.5|15854.5|0
1626306780000|2021-07-14 23:53:00|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.8|15854.8|0
1626306810000|2021-07-14 23:53:30|15873.4|15855.4|15873.8|15855.8|15873.8|15855.8|15873.1|15855.1|0
1626306820000|2021-07-14 23:53:40|15873.4|15855.4|15873.1|15855.1|15873.4|15855.4|15873.1|15855.1|0
1626306840000|2021-07-14 23:54:00|15872.5|15854.5|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626306870000|2021-07-14 23:54:30|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626306890000|2021-07-14 23:54:50|15872.8|15854.8|15872.5|15854.5|15872.8|15854.8|15872.5|15854.5|0
1626306900000|2021-07-14 23:55:00|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.8|15854.8|0
1626306930000|2021-07-14 23:55:30|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|15872.5|15854.5|0
1626306960000|2021-07-14 23:56:00|15872.8|15854.8|15873.1|15855.1|15873.1|15855.1|15872.8|15854.8|0
1626306990000|2021-07-14 23:56:30|15873.4|15855.4|15873.8|15855.8|15873.8|15855.8|15873.4|15855.4|0
1626307010000|2021-07-14 23:56:50|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|0
1626307020000|2021-07-14 23:57:00|15873.4|15855.4|15873.8|15855.8|15873.8|15855.8|15873.4|15855.4|0
1626307060000|2021-07-14 23:57:40|15873.4|15855.4|15873.8|15855.8|15873.8|15855.8|15873.1|15855.1|0
1626307140000|2021-07-14 23:59:00|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|15873.1|15855.1|0
1626307160000|2021-07-14 23:59:20|15873.4|15855.4|15874.4|15856.4|15874.4|15856.4|15873.4|15855.4|0
1626307170000|2021-07-14 23:59:30|15874.7|15856.7|15875|15857|15875|15857|15874.7|15856.7|0
1626307200000|2021-07-15 00:00:00|15874.7|15856.7|15874.4|15856.4|15874.7|15856.7|15874.4|15856.4|0
1626307210000|2021-07-15 00:00:10|15875|15857|15875|15857|15875|15857|15874.4|15856.4|0
1626307230000|2021-07-15 00:00:30|15874.7|15856.7|15874.4|15856.4|15875|15857|15874.4|15856.4|0
1626307250000|2021-07-15 00:00:50|15874.7|15856.7|15874.4|15856.4|15875|15857|15874.4|15856.4|0
1626307270000|2021-07-15 00:01:10|15874.1|15856.1|15874.4|15856.4|15874.4|15856.4|15874.1|15856.1|0
1626307280000|2021-07-15 00:01:20|15873.8|15855.8|15873.8|15855.8|15874.4|15856.4|15873.8|15855.8|0
1626307290000|2021-07-15 00:01:30|15874.1|15856.1|15873.8|15855.8|15874.4|15856.4|15873.8|15855.8|0
1626307300000|2021-07-15 00:01:40|15873.4|15855.4|15873.1|15855.1|15873.4|15855.4|15873.1|15855.1|0
1626307310000|2021-07-15 00:01:50|15872.5|15854.5|15873.1|15855.1|15873.1|15855.1|15872.5|15854.5|0
1626307330000|2021-07-15 00:02:10|15873.8|15855.8|15873.1|15855.1|15873.8|15855.8|15873.1|15855.1|0
1626307350000|2021-07-15 00:02:30|15873.8|15855.8|15872.5|15854.5|15873.8|15855.8|15872.5|15854.5|0
1626307380000|2021-07-15 00:03:00|15871.8|15853.8|15871.2|15853.2|15872.5|15854.5|15871.2|15853.2|0
1626307390000|2021-07-15 00:03:10|15871.5|15853.5|15871.2|15853.2|15871.8|15853.8|15871.2|15853.2|0
1626307400000|2021-07-15 00:03:20|15871.8|15853.8|15871.8|15853.8|15871.8|15853.8|15871.2|15853.2|0
1626307410000|2021-07-15 00:03:30|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|15871.2|15853.2|0
1626307420000|2021-07-15 00:03:40|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15869.9|15851.9|0
1626307430000|2021-07-15 00:03:50|15870.9|15852.9|15870.6|15852.6|15870.9|15852.9|15870.6|15852.6|0
1626307440000|2021-07-15 00:04:00|15870.9|15852.9|15869.9|15851.9|15871.2|15853.2|15869.9|15851.9|0
1626307450000|2021-07-15 00:04:10|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|15869.3|15851.3|0
1626307460000|2021-07-15 00:04:20|15869.6|15851.6|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626307490000|2021-07-15 00:04:50|15868|15850|15868|15850|15868|15850|15867.4|15849.4|0
1626307500000|2021-07-15 00:05:00|15868.6|15850.6|15869.3|15851.3|15869.3|15851.3|15868.6|15850.6|0
1626307510000|2021-07-15 00:05:10|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|15869.9|15851.9|0
1626307520000|2021-07-15 00:05:20|15869.3|15851.3|15869.3|15851.3|15869.6|15851.6|15869.3|15851.3|0
1626307550000|2021-07-15 00:05:50|15868.9|15850.9|15869.3|15851.3|15869.3|15851.3|15868.6|15850.6|0
1626307560000|2021-07-15 00:06:00|15868.6|15850.6|15867.4|15849.4|15868.6|15850.6|15867.4|15849.4|0
1626307570000|2021-07-15 00:06:10|15868|15850|15867.4|15849.4|15868|15850|15867.4|15849.4|0
1626307580000|2021-07-15 00:06:20|15867.7|15849.7|15868|15850|15868|15850|15867.4|15849.4|0
1626307590000|2021-07-15 00:06:30|15867.4|15849.4|15867.4|15849.4|15868|15850|15867.4|15849.4|0
1626307620000|2021-07-15 00:07:00|15866.7|15848.7|15866.7|15848.7|15866.7|15848.7|15866.7|15848.7|0
1626307630000|2021-07-15 00:07:10|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|0
1626307640000|2021-07-15 00:07:20|15867.7|15849.7|15868|15850|15868|15850|15867.7|15849.7|0
1626307650000|2021-07-15 00:07:30|15867.4|15849.4|15868|15850|15868|15850|15867.4|15849.4|0
1626307670000|2021-07-15 00:07:50|15868.3|15850.3|15868.6|15850.6|15868.6|15850.6|15868.3|15850.3|0
1626307680000|2021-07-15 00:08:00|15868|15850|15868|15850|15868.6|15850.6|15868|15850|0
1626307690000|2021-07-15 00:08:10|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|15867.4|15849.4|0
1626307710000|2021-07-15 00:08:30|15867|15849|15867.4|15849.4|15867.4|15849.4|15866.7|15848.7|0
1626307740000|2021-07-15 00:09:00|15868|15850|15868.6|15850.6|15868.6|15850.6|15868|15850|0
1626307750000|2021-07-15 00:09:10|15868|15850|15868|15850|15868|15850|15868|15850|0
1626307790000|2021-07-15 00:09:50|15867.7|15849.7|15867.4|15849.4|15868|15850|15867.4|15849.4|0
1626307800000|2021-07-15 00:10:00|15867.7|15849.7|15867.4|15849.4|15868|15850|15867.4|15849.4|0
1626307820000|2021-07-15 00:10:20|15867|15849|15867.4|15849.4|15867.4|15849.4|15866.7|15848.7|0
1626307830000|2021-07-15 00:10:30|15867|15849|15866.7|15848.7|15867.4|15849.4|15866.7|15848.7|0
1626307840000|2021-07-15 00:10:40|15867|15849|15866.7|15848.7|15867.4|15849.4|15866.7|15848.7|0
1626307860000|2021-07-15 00:11:00|15867.4|15849.4|15866.7|15848.7|15867.4|15849.4|15866.7|15848.7|0
1626307870000|2021-07-15 00:11:10|15867.4|15849.4|15866.7|15848.7|15867.4|15849.4|15866.7|15848.7|0
1626307880000|2021-07-15 00:11:20|15867|15849|15866.7|15848.7|15867|15849|15866.7|15848.7|0
1626307890000|2021-07-15 00:11:30|15866.1|15848.1|15866.1|15848.1|15866.1|15848.1|15866.1|15848.1|0
1626307910000|2021-07-15 00:11:50|15865.4|15847.4|15866.1|15848.1|15866.1|15848.1|15865.4|15847.4|0
1626307920000|2021-07-15 00:12:00|15865.4|15847.4|15864.8|15846.8|15865.4|15847.4|15864.8|15846.8|0
1626307960000|2021-07-15 00:12:40|15864.4|15846.4|15864.4|15846.4|15864.4|15846.4|15864.4|15846.4|0
1626307970000|2021-07-15 00:12:50|15864.1|15846.1|15863.5|15845.5|15864.1|15846.1|15863.5|15845.5|0
1626307990000|2021-07-15 00:13:10|15864.1|15846.1|15863.5|15845.5|15864.1|15846.1|15863.5|15845.5|0
1626308000000|2021-07-15 00:13:20|15863.8|15845.8|15864.1|15846.1|15864.1|15846.1|15863.5|15845.5|0
1626308010000|2021-07-15 00:13:30|15863.8|15845.8|15864.1|15846.1|15864.1|15846.1|15863.8|15845.8|0
1626308030000|2021-07-15 00:13:50|15863.8|15845.8|15864.1|15846.1|15864.1|15846.1|15863.5|15845.5|0
1626308040000|2021-07-15 00:14:00|15863.8|15845.8|15863.5|15845.5|15863.8|15845.8|15863.5|15845.5|0
1626308070000|2021-07-15 00:14:30|15863.2|15845.2|15862.9|15844.9|15863.2|15845.2|15862.9|15844.9|0
1626308080000|2021-07-15 00:14:40|15862.5|15844.5|15862.9|15844.9|15862.9|15844.9|15862.2|15844.2|0
1626308090000|2021-07-15 00:14:50|15862.5|15844.5|15862.9|15844.9|15862.9|15844.9|15862.5|15844.5|0
1626308100000|2021-07-15 00:15:00|15862.2|15844.2|15861.6|15843.6|15862.2|15844.2|15861.6|15843.6|0
1626308110000|2021-07-15 00:15:10|15862.2|15844.2|15862.9|15844.9|15862.9|15844.9|15862.2|15844.2|0
1626308120000|2021-07-15 00:15:20|15862.5|15844.5|15861.6|15843.6|15862.9|15844.9|15861.6|15843.6|0
1626308130000|2021-07-15 00:15:30|15861.3|15843.3|15861|15843|15861.6|15843.6|15861|15843|0
1626308160000|2021-07-15 00:16:00|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15859.7|15841.7|0
1626308170000|2021-07-15 00:16:10|15861|15843|15861|15843|15861|15843|15860.3|15842.3|0
1626308180000|2021-07-15 00:16:20|15860.6|15842.6|15860.3|15842.3|15860.6|15842.6|15860.3|15842.3|0
1626308190000|2021-07-15 00:16:30|15861|15843|15861|15843|15861|15843|15861|15843|0
1626308200000|2021-07-15 00:16:40|15860.6|15842.6|15860.3|15842.3|15860.6|15842.6|15860.3|15842.3|0
1626308220000|2021-07-15 00:17:00|15859.7|15841.7|15860.3|15842.3|15860.3|15842.3|15859.7|15841.7|0
1626308230000|2021-07-15 00:17:10|15860|15842|15859.7|15841.7|15860|15842|15859.7|15841.7|0
1626308240000|2021-07-15 00:17:20|15859.1|15841.1|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1626308250000|2021-07-15 00:17:30|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1626308260000|2021-07-15 00:17:40|15859.1|15841.1|15858.4|15840.4|15859.1|15841.1|15858.1|15840.1|0
1626308270000|2021-07-15 00:17:50|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|15857.8|15839.8|0
1626308290000|2021-07-15 00:18:10|15858.4|15840.4|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1626308300000|2021-07-15 00:18:20|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1626308310000|2021-07-15 00:18:30|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15858.1|15840.1|0
1626308340000|2021-07-15 00:19:00|15857.8|15839.8|15858.4|15840.4|15858.4|15840.4|15857.8|15839.8|0
1626308360000|2021-07-15 00:19:20|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1626308370000|2021-07-15 00:19:30|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1626308380000|2021-07-15 00:19:40|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1626308390000|2021-07-15 00:19:50|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1626308420000|2021-07-15 00:20:20|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1626308460000|2021-07-15 00:21:00|15861|15843|15860.3|15842.3|15861|15843|15860.3|15842.3|0
1626308520000|2021-07-15 00:22:00|15860|15842|15860.3|15842.3|15860.3|15842.3|15860|15842|0
1626308530000|2021-07-15 00:22:10|15860.6|15842.6|15861.6|15843.6|15861.6|15843.6|15860.6|15842.6|0
1626308540000|2021-07-15 00:22:20|15861|15843|15861|15843|15861|15843|15861|15843|0
1626308560000|2021-07-15 00:22:40|15860.3|15842.3|15861|15843|15861|15843|15860.3|15842.3|0
1626308580000|2021-07-15 00:23:00|15860.6|15842.6|15860.6|15842.6|15861|15843|15860.3|15842.3|0
1626308590000|2021-07-15 00:23:10|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|0
1626308600000|2021-07-15 00:23:20|15860.6|15842.6|15861|15843|15861|15843|15860.6|15842.6|0
1626308640000|2021-07-15 00:24:00|15860.3|15842.3|15861.6|15843.6|15861.6|15843.6|15860.3|15842.3|0
1626308650000|2021-07-15 00:24:10|15861|15843|15861|15843|15861|15843|15861|15843|0
1626308660000|2021-07-15 00:24:20|15861.3|15843.3|15861.6|15843.6|15861.6|15843.6|15861.3|15843.3|0
1626308670000|2021-07-15 00:24:30|15861.3|15843.3|15861.3|15843.3|15861.3|15843.3|15861|15843|0
1626308680000|2021-07-15 00:24:40|15861.6|15843.6|15861.6|15843.6|15861.6|15843.6|15861.6|15843.6|0
1626308700000|2021-07-15 00:25:00|15861.9|15843.9|15861.6|15843.6|15862.2|15844.2|15861.6|15843.6|0
1626308710000|2021-07-15 00:25:10|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15861.6|15843.6|0
1626308720000|2021-07-15 00:25:20|15861.9|15843.9|15861.6|15843.6|15861.9|15843.9|15861.6|15843.6|0
1626308770000|2021-07-15 00:26:10|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|0
1626308780000|2021-07-15 00:26:20|15861.6|15843.6|15862.2|15844.2|15862.2|15844.2|15861.6|15843.6|0
1626308800000|2021-07-15 00:26:40|15861.9|15843.9|15861.9|15843.9|15862.2|15844.2|15861.6|15843.6|0
1626308810000|2021-07-15 00:26:50|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15861.6|15843.6|0
1626308880000|2021-07-15 00:28:00|15862.5|15844.5|15862.9|15844.9|15862.9|15844.9|15862.5|15844.5|0
1626308890000|2021-07-15 00:28:10|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|0
1626308910000|2021-07-15 00:28:30|15863.2|15845.2|15862.9|15844.9|15863.5|15845.5|15862.9|15844.9|0
1626308950000|2021-07-15 00:29:10|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|0
1626308970000|2021-07-15 00:29:30|15863.2|15845.2|15862.9|15844.9|15863.5|15845.5|15862.9|15844.9|0
1626309020000|2021-07-15 00:30:20|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|15863.5|15845.5|0
1626309030000|2021-07-15 00:30:30|15862.9|15844.9|15862.2|15844.2|15862.9|15844.9|15862.2|15844.2|0
1626309060000|2021-07-15 00:31:00|15861.9|15843.9|15861.6|15843.6|15861.9|15843.9|15861|15843|0
1626309070000|2021-07-15 00:31:10|15861.3|15843.3|15861|15843|15861.6|15843.6|15861|15843|0
1626309090000|2021-07-15 00:31:30|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|0
1626309100000|2021-07-15 00:31:40|15859.7|15841.7|15860.3|15842.3|15860.3|15842.3|15859.7|15841.7|0
1626309130000|2021-07-15 00:32:10|15861|15843|15861|15843|15861|15843|15861|15843|0
1626309140000|2021-07-15 00:32:20|15860.6|15842.6|15861|15843|15861.6|15843.6|15860.3|15842.3|0
1626309170000|2021-07-15 00:32:50|15860.6|15842.6|15860.3|15842.3|15860.6|15842.6|15860.3|15842.3|0
1626309180000|2021-07-15 00:33:00|15859.7|15841.7|15860|15842|15860.3|15842.3|15859.7|15841.7|0
1626309190000|2021-07-15 00:33:10|15860.3|15842.3|15859.7|15841.7|15860.3|15842.3|15859.7|15841.7|0
1626309200000|2021-07-15 00:33:20|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1626309210000|2021-07-15 00:33:30|15859.4|15841.4|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1626309220000|2021-07-15 00:33:40|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1626309230000|2021-07-15 00:33:50|15859.1|15841.1|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1626309260000|2021-07-15 00:34:20|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1626309280000|2021-07-15 00:34:40|15859.4|15841.4|15859.4|15841.4|15859.4|15841.4|15859.1|15841.1|0
1626309290000|2021-07-15 00:34:50|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1626309320000|2021-07-15 00:35:20|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.1|15841.1|0
1626309340000|2021-07-15 00:35:40|15859.4|15841.4|15859.1|15841.1|15859.4|15841.4|15859.1|15841.1|0
1626309370000|2021-07-15 00:36:10|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1626309400000|2021-07-15 00:36:40|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15860|15842|0
1626309420000|2021-07-15 00:37:00|15861|15843|15861.6|15843.6|15861.6|15843.6|15861|15843|0
1626309430000|2021-07-15 00:37:10|15861|15843|15861|15843|15861|15843|15861|15843|0
1626309450000|2021-07-15 00:37:30|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|0
1626309480000|2021-07-15 00:38:00|15860|15842|15860.3|15842.3|15860.3|15842.3|15859.7|15841.7|0
1626309490000|2021-07-15 00:38:10|15860|15842|15860.3|15842.3|15860.3|15842.3|15860|15842|0
1626309510000|2021-07-15 00:38:30|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|15859.7|15841.7|0
1626309520000|2021-07-15 00:38:40|15860|15842|15860.3|15842.3|15860.3|15842.3|15860|15842|0
1626309530000|2021-07-15 00:38:50|15861|15843|15861|15843|15861|15843|15861|15843|0
1626309560000|2021-07-15 00:39:20|15861.6|15843.6|15862.9|15844.9|15862.9|15844.9|15861.6|15843.6|0
1626309570000|2021-07-15 00:39:30|15863.5|15845.5|15862.9|15844.9|15863.5|15845.5|15862.9|15844.9|0
1626309580000|2021-07-15 00:39:40|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|15862.2|15844.2|0
1626309600000|2021-07-15 00:40:00|15861.9|15843.9|15862.2|15844.2|15862.2|15844.2|15861.9|15843.9|0
1626309610000|2021-07-15 00:40:10|15861.9|15843.9|15861.6|15843.6|15861.9|15843.9|15861.6|15843.6|0
1626309640000|2021-07-15 00:40:40|15861|15843|15861|15843|15861|15843|15861|15843|0
1626309700000|2021-07-15 00:41:40|15860.6|15842.6|15861|15843|15861|15843|15860.3|15842.3|0
1626309710000|2021-07-15 00:41:50|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|15860.3|15842.3|0
1626309720000|2021-07-15 00:42:00|15860|15842|15859.7|15841.7|15860.3|15842.3|15859.7|15841.7|0
1626309750000|2021-07-15 00:42:30|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1626309760000|2021-07-15 00:42:40|15859.4|15841.4|15859.1|15841.1|15859.7|15841.7|15859.1|15841.1|0
1626309780000|2021-07-15 00:43:00|15858.7|15840.7|15858.4|15840.4|15858.7|15840.7|15858.4|15840.4|0
1626309810000|2021-07-15 00:43:30|15857.8|15839.8|15858.1|15840.1|15858.1|15840.1|15857.8|15839.8|0
1626309820000|2021-07-15 00:43:40|15858.4|15840.4|15857.8|15839.8|15858.4|15840.4|15857.8|15839.8|0
1626309830000|2021-07-15 00:43:50|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|15858.4|15840.4|0
1626309840000|2021-07-15 00:44:00|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1626309850000|2021-07-15 00:44:10|15859.4|15841.4|15859.7|15841.7|15859.7|15841.7|15859.4|15841.4|0
1626309860000|2021-07-15 00:44:20|15859.1|15841.1|15859.4|15841.4|15859.4|15841.4|15859.1|15841.1|0
1626309870000|2021-07-15 00:44:30|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|0
1626309940000|2021-07-15 00:45:40|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1626309950000|2021-07-15 00:45:50|15858.7|15840.7|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1626309960000|2021-07-15 00:46:00|15858.7|15840.7|15858.4|15840.4|15859.1|15841.1|15858.4|15840.4|0
1626309970000|2021-07-15 00:46:10|15859.1|15841.1|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1626309980000|2021-07-15 00:46:20|15858.7|15840.7|15859.1|15841.1|15859.1|15841.1|15858.7|15840.7|0
1626309990000|2021-07-15 00:46:30|15858.7|15840.7|15858.1|15840.1|15859.1|15841.1|15857.8|15839.8|0
1626310000000|2021-07-15 00:46:40|15857.8|15839.8|15857.8|15839.8|15858.1|15840.1|15857.8|15839.8|0
1626310020000|2021-07-15 00:47:00|15858.1|15840.1|15857.8|15839.8|15858.4|15840.4|15857.8|15839.8|0
1626310050000|2021-07-15 00:47:30|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|15857.1|15839.1|0
1626310070000|2021-07-15 00:47:50|15856.8|15838.8|15857.1|15839.1|15857.1|15839.1|15856.8|15838.8|0
1626310080000|2021-07-15 00:48:00|15856.8|15838.8|15857.1|15839.1|15857.1|15839.1|15856.5|15838.5|0
1626310090000|2021-07-15 00:48:10|15856.8|15838.8|15856.5|15838.5|15857.1|15839.1|15856.5|15838.5|0
1626310110000|2021-07-15 00:48:30|15855.9|15837.9|15855.9|15837.9|15856.5|15838.5|15855.9|15837.9|0
1626310130000|2021-07-15 00:48:50|15856.2|15838.2|15855.2|15837.2|15856.5|15838.5|15855.2|15837.2|0
1626310140000|2021-07-15 00:49:00|15854.6|15836.6|15853.3|15835.3|15854.6|15836.6|15853.3|15835.3|0
1626310150000|2021-07-15 00:49:10|15853.6|15835.6|15853.6|15835.6|15854|15836|15853.3|15835.3|0
1626310160000|2021-07-15 00:49:20|15854|15836|15854|15836|15854|15836|15854|15836|0
1626310170000|2021-07-15 00:49:30|15853.6|15835.6|15854|15836|15854|15836|15853.6|15835.6|0
1626310180000|2021-07-15 00:49:40|15853.6|15835.6|15854|15836|15854|15836|15853.3|15835.3|0
1626310200000|2021-07-15 00:50:00|15853.3|15835.3|15853.3|15835.3|15854|15836|15853.3|15835.3|0
1626310220000|2021-07-15 00:50:20|15853.6|15835.6|15854|15836|15854|15836|15853.6|15835.6|0
1626310240000|2021-07-15 00:50:40|15853.3|15835.3|15853.3|15835.3|15853.6|15835.6|15853.3|15835.3|0
1626310250000|2021-07-15 00:50:50|15853.6|15835.6|15853.3|15835.3|15853.6|15835.6|15853.3|15835.3|0
1626310260000|2021-07-15 00:51:00|15854|15836|15853.3|15835.3|15854|15836|15853.3|15835.3|0
1626310310000|2021-07-15 00:51:50|15854|15836|15854.6|15836.6|15854.6|15836.6|15854|15836|0
1626310320000|2021-07-15 00:52:00|15854|15836|15854|15836|15854|15836|15854|15836|0
1626310340000|2021-07-15 00:52:20|15853.3|15835.3|15852.7|15834.7|15853.3|15835.3|15852.7|15834.7|0
1626310370000|2021-07-15 00:52:50|15852.1|15834.1|15852.1|15834.1|15852.1|15834.1|15851.4|15833.4|0
1626310380000|2021-07-15 00:53:00|15851.4|15833.4|15851.4|15833.4|15852.1|15834.1|15851.4|15833.4|0
1626310390000|2021-07-15 00:53:10|15850.8|15832.8|15851.4|15833.4|15851.4|15833.4|15850.8|15832.8|0
1626310400000|2021-07-15 00:53:20|15851.1|15833.1|15851.4|15833.4|15851.4|15833.4|15850.8|15832.8|0
1626310410000|2021-07-15 00:53:30|15851.1|15833.1|15851.4|15833.4|15851.4|15833.4|15850.8|15832.8|0
1626310420000|2021-07-15 00:53:40|15850.8|15832.8|15851.4|15833.4|15851.4|15833.4|15850.8|15832.8|0
1626310430000|2021-07-15 00:53:50|15852.1|15834.1|15852.1|15834.1|15852.1|15834.1|15852.1|15834.1|0
1626310440000|2021-07-15 00:54:00|15852.7|15834.7|15852.1|15834.1|15852.7|15834.7|15852.1|15834.1|0
1626310460000|2021-07-15 00:54:20|15852.4|15834.4|15852.7|15834.7|15852.7|15834.7|15852.4|15834.4|0
1626310470000|2021-07-15 00:54:30|15853.3|15835.3|15853.3|15835.3|15853.3|15835.3|15853.3|15835.3|0
1626310480000|2021-07-15 00:54:40|15852.7|15834.7|15853.3|15835.3|15853.3|15835.3|15852.7|15834.7|0
1626310490000|2021-07-15 00:54:50|15852.7|15834.7|15852.1|15834.1|15852.7|15834.7|15852.1|15834.1|0
1626310500000|2021-07-15 00:55:00|15852.7|15834.7|15852.4|15834.4|15852.7|15834.7|15852.4|15834.4|0
1626310510000|2021-07-15 00:55:10|15852.1|15834.1|15852.7|15834.7|15852.7|15834.7|15852.1|15834.1|0
1626310520000|2021-07-15 00:55:20|15852.4|15834.4|15852.1|15834.1|15852.7|15834.7|15852.1|15834.1|0
1626310540000|2021-07-15 00:55:40|15852.4|15834.4|15852.7|15834.7|15852.7|15834.7|15852.4|15834.4|0
1626310550000|2021-07-15 00:55:50|15852.4|15834.4|15852.7|15834.7|15852.7|15834.7|15852.4|15834.4|0
1626310580000|2021-07-15 00:56:20|15853|15835|15853.3|15835.3|15853.3|15835.3|15853|15835|0
1626310600000|2021-07-15 00:56:40|15853.6|15835.6|15854.3|15836.3|15854.6|15836.6|15853.6|15835.6|0
1626310610000|2021-07-15 00:56:50|15854.6|15836.6|15854|15836|15854.6|15836.6|15854|15836|0
1626310620000|2021-07-15 00:57:00|15854.3|15836.3|15854.6|15836.6|15854.6|15836.6|15854.3|15836.3|0
1626310630000|2021-07-15 00:57:10|15855.2|15837.2|15854.6|15836.6|15855.2|15837.2|15854.6|15836.6|0
1626310640000|2021-07-15 00:57:20|15854.9|15836.9|15854.6|15836.6|15854.9|15836.9|15854.6|15836.6|0
1626310650000|2021-07-15 00:57:30|15855.2|15837.2|15855.2|15837.2|15855.2|15837.2|15855.2|15837.2|0
1626310670000|2021-07-15 00:57:50|15854.9|15836.9|15854.6|15836.6|15855.2|15837.2|15854.6|15836.6|0
1626310680000|2021-07-15 00:58:00|15854.9|15836.9|15854.9|15836.9|15855.2|15837.2|15854.6|15836.6|0
1626310690000|2021-07-15 00:58:10|15854.6|15836.6|15854.6|15836.6|15854.9|15836.9|15854.6|15836.6|0
1626310700000|2021-07-15 00:58:20|15854|15836|15854|15836|15854|15836|15854|15836|0
1626310720000|2021-07-15 00:58:40|15854.3|15836.3|15854.6|15836.6|15854.6|15836.6|15854.3|15836.3|0
1626310730000|2021-07-15 00:58:50|15854.3|15836.3|15854|15836|15854.6|15836.6|15854|15836|0
1626310740000|2021-07-15 00:59:00|15854.3|15836.3|15854|15836|15854.3|15836.3|15854|15836|0
1626310750000|2021-07-15 00:59:10|15854.6|15836.6|15854.6|15836.6|15854.6|15836.6|15854.6|15836.6|0
1626310780000|2021-07-15 00:59:40|15854.3|15836.3|15854|15836|15854.3|15836.3|15854|15836|0
1626310790000|2021-07-15 00:59:50|15854.3|15836.3|15854.6|15836.6|15854.6|15836.6|15854.3|15836.3|0
1626310800000|2021-07-15 01:00:00|15854|15836|15839.9|15835.9|15861.9|15857.9|15836.9|15832.9|23
1626310810000|2021-07-15 01:00:10|15840.9|15836.9|15838.4|15834.4|15840.9|15836.9|15838.4|15834.4|12
1626310820000|2021-07-15 01:00:20|15838.9|15834.9|15840.4|15836.4|15840.4|15836.4|15838.9|15834.9|3
1626310830000|2021-07-15 01:00:30|15838.9|15834.9|15841.9|15837.9|15841.9|15837.9|15838.9|15834.9|3
1626310880000|2021-07-15 01:01:20|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|3
1626310890000|2021-07-15 01:01:30|15852.4|15848.4|15853.4|15849.4|15853.4|15849.4|15852.4|15848.4|7
1626310910000|2021-07-15 01:01:50|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|15847.9|15843.9|4
1626310970000|2021-07-15 01:02:50|15845.9|15841.9|15842.4|15838.4|15845.9|15841.9|15842.4|15838.4|39
1626310980000|2021-07-15 01:03:00|15843.4|15839.4|15843.9|15839.9|15843.9|15839.9|15843.4|15839.4|7
1626311020000|2021-07-15 01:03:40|15845.4|15841.4|15842.9|15838.9|15845.4|15841.4|15842.9|15838.9|7
1626311040000|2021-07-15 01:04:00|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|1
1626311050000|2021-07-15 01:04:10|||||||||3
1626311060000|2021-07-15 01:04:20|15841.9|15837.9|15840.9|15836.9|15841.9|15837.9|15840.9|15836.9|29
1626311070000|2021-07-15 01:04:30|15839.9|15835.9|15840.9|15836.9|15841.4|15837.4|15839.9|15835.9|10
1626311180000|2021-07-15 01:06:20|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|2
1626311190000|2021-07-15 01:06:30|||||||||1
1626311200000|2021-07-15 01:06:40|||||||||1
1626311220000|2021-07-15 01:07:00|15839.9|15835.9|15842.9|15838.9|15842.9|15838.9|15836.4|15832.4|30
1626311350000|2021-07-15 01:09:10|15840.4|15836.4|15839.4|15835.4|15840.4|15836.4|15839.4|15835.4|8
1626311360000|2021-07-15 01:09:20|15838.4|15834.4|15838.4|15834.4|15838.9|15834.9|15838.4|15834.4|4
1626311370000|2021-07-15 01:09:30|15837.4|15833.4|15836.4|15832.4|15837.4|15833.4|15836.4|15832.4|4
1626311380000|2021-07-15 01:09:40|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|1
1626311390000|2021-07-15 01:09:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|1
1626311400000|2021-07-15 01:10:00|15838.4|15834.4|15839.9|15835.9|15839.9|15835.9|15837.9|15833.9|15
1626311420000|2021-07-15 01:10:20|15841.9|15837.9|15837.9|15833.9|15841.9|15837.9|15837.4|15833.4|12
1626311440000|2021-07-15 01:10:40|15837.4|15833.4|15838.4|15834.4|15838.4|15834.4|15837.4|15833.4|15
1626311450000|2021-07-15 01:10:50|15838.9|15834.9|15839.4|15835.4|15839.4|15835.4|15838.9|15834.9|10
1626311460000|2021-07-15 01:11:00|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1626311470000|2021-07-15 01:11:10|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|3
1626311500000|2021-07-15 01:11:40|||||||||4
1626311530000|2021-07-15 01:12:10|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|4
1626311580000|2021-07-15 01:13:00|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|1
1626311630000|2021-07-15 01:13:50|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|2
1626311640000|2021-07-15 01:14:00|||||||||2
1626311660000|2021-07-15 01:14:20|||||||||11
1626311690000|2021-07-15 01:14:50|15841.9|15837.9|15841.4|15837.4|15841.9|15837.9|15841.4|15837.4|14
1626311700000|2021-07-15 01:15:00|15840.4|15836.4|15836.9|15832.9|15840.4|15836.4|15836.9|15832.9|23
1626311710000|2021-07-15 01:15:10|15836.4|15832.4|15838.4|15834.4|15838.9|15834.9|15836.4|15832.4|14
1626311720000|2021-07-15 01:15:20|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626311730000|2021-07-15 01:15:30|15837.9|15833.9|15836.4|15832.4|15837.9|15833.9|15836.4|15832.4|5
1626311740000|2021-07-15 01:15:40|15837.9|15833.9|15835.9|15831.9|15837.9|15833.9|15835.9|15831.9|4
1626311750000|2021-07-15 01:15:50|15837.9|15833.9|15837.4|15833.4|15837.9|15833.9|15836.9|15832.9|3
1626311760000|2021-07-15 01:16:00|15836.4|15832.4|15836.9|15832.9|15836.9|15832.9|15835.9|15831.9|14
1626311770000|2021-07-15 01:16:10|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|15836.4|15832.4|1
1626311790000|2021-07-15 01:16:30|15837.4|15833.4|15837.9|15833.9|15837.9|15833.9|15837.4|15833.4|3
1626311800000|2021-07-15 01:16:40|15838.4|15834.4|15839.4|15835.4|15839.4|15835.4|15838.4|15834.4|4
1626311810000|2021-07-15 01:16:50|15840.4|15836.4|15840.9|15836.9|15840.9|15836.9|15840.4|15836.4|3
1626311820000|2021-07-15 01:17:00|15840.4|15836.4|15839.9|15835.9|15840.4|15836.4|15839.9|15835.9|2
1626311830000|2021-07-15 01:17:10|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|1
1626311840000|2021-07-15 01:17:20|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|1
1626311870000|2021-07-15 01:17:50|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|15837.9|15833.9|1
1626311880000|2021-07-15 01:18:00|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|15839.4|15835.4|17
1626311890000|2021-07-15 01:18:10|15839.9|15835.9|15840.4|15836.4|15840.4|15836.4|15839.9|15835.9|3
1626311900000|2021-07-15 01:18:20|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|2
1626311920000|2021-07-15 01:18:40|15842.4|15838.4|15841.9|15837.9|15842.4|15838.4|15841.9|15837.9|3
1626311930000|2021-07-15 01:18:50|15841.4|15837.4|15840.9|15836.9|15841.4|15837.4|15840.9|15836.9|5
1626311940000|2021-07-15 01:19:00|15841.4|15837.4|15843.4|15839.4|15843.4|15839.4|15841.4|15837.4|6
1626311960000|2021-07-15 01:19:20|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|6
1626311970000|2021-07-15 01:19:30|15843.4|15839.4|15844.4|15840.4|15844.4|15840.4|15843.4|15839.4|13
1626312000000|2021-07-15 01:20:00|15844.9|15840.9|15846.9|15842.9|15846.9|15842.9|15844.9|15840.9|13
1626312010000|2021-07-15 01:20:10|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|15847.4|15843.4|1
1626312020000|2021-07-15 01:20:20|15847.9|15843.9|15849.9|15845.9|15850.9|15846.9|15847.9|15843.9|10
1626312040000|2021-07-15 01:20:40|15849.4|15845.4|15849.9|15845.9|15849.9|15845.9|15849.4|15845.4|6
1626312070000|2021-07-15 01:21:10|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|15848.9|15844.9|1
1626312080000|2021-07-15 01:21:20|15847.9|15843.9|15846.9|15842.9|15847.9|15843.9|15846.9|15842.9|15
1626312090000|2021-07-15 01:21:30|15846.4|15842.4|15846.9|15842.9|15846.9|15842.9|15845.4|15841.4|7
1626312100000|2021-07-15 01:21:40|15845.4|15841.4|15845.9|15841.9|15845.9|15841.9|15845.4|15841.4|3
1626312120000|2021-07-15 01:22:00|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|3
1626312140000|2021-07-15 01:22:20|15844.9|15840.9|15845.9|15841.9|15845.9|15841.9|15844.9|15840.9|3
1626312160000|2021-07-15 01:22:40|15846.9|15842.9|15844.9|15840.9|15846.9|15842.9|15844.9|15840.9|4
1626312170000|2021-07-15 01:22:50|15843.4|15839.4|15843.9|15839.9|15843.9|15839.9|15843.4|15839.4|3
1626312180000|2021-07-15 01:23:00|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|1
1626312200000|2021-07-15 01:23:20|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|15844.4|15840.4|2
1626312220000|2021-07-15 01:23:40|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|2
1626312230000|2021-07-15 01:23:50|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|4
1626312270000|2021-07-15 01:24:30|15844.4|15840.4|15844.9|15840.9|15844.9|15840.9|15844.4|15840.4|3
1626312290000|2021-07-15 01:24:50|15844.4|15840.4|15843.9|15839.9|15844.4|15840.4|15843.9|15839.9|9
1626312300000|2021-07-15 01:25:00|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|15843.4|15839.4|14
1626312310000|2021-07-15 01:25:10|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|2
1626312330000|2021-07-15 01:25:30|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|15842.4|15838.4|4
1626312360000|2021-07-15 01:26:00|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|5
1626312370000|2021-07-15 01:26:10|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|5
1626312380000|2021-07-15 01:26:20|15839.4|15835.4|15837.9|15833.9|15839.4|15835.4|15837.9|15833.9|3
1626312400000|2021-07-15 01:26:40|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|15838.4|15834.4|5
1626312430000|2021-07-15 01:27:10|||||||||2
1626312440000|2021-07-15 01:27:20|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|15838.9|15834.9|4
1626312460000|2021-07-15 01:27:40|15839.9|15835.9|15839.4|15835.4|15839.9|15835.9|15839.4|15835.4|6
1626312470000|2021-07-15 01:27:50|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|2
1626312480000|2021-07-15 01:28:00|15839.4|15835.4|15838.9|15834.9|15839.4|15835.4|15838.9|15834.9|8
1626312490000|2021-07-15 01:28:10|15839.9|15835.9|15840.4|15836.4|15840.4|15836.4|15839.9|15835.9|3
1626312510000|2021-07-15 01:28:30|||||||||2
1626312520000|2021-07-15 01:28:40|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|15839.9|15835.9|3
1626312530000|2021-07-15 01:28:50|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|2
1626312540000|2021-07-15 01:29:00|15839.9|15835.9|15840.4|15836.4|15840.4|15836.4|15839.9|15835.9|2
1626312550000|2021-07-15 01:29:10|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|15841.4|15837.4|4
1626312580000|2021-07-15 01:29:40|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|15840.4|15836.4|3
1626312590000|2021-07-15 01:29:50|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|15840.9|15836.9|1
1626312600000|2021-07-15 01:30:00|15842.4|15838.4|15846.9|15842.9|15846.9|15842.9|15842.4|15838.4|10
1626312610000|2021-07-15 01:30:10|15848.4|15844.4|15847.9|15843.9|15848.4|15844.4|15847.9|15843.9|3
1626312620000|2021-07-15 01:30:20|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|15846.9|15842.9|6
1626312630000|2021-07-15 01:30:30|15845.9|15841.9|15846.9|15842.9|15846.9|15842.9|15845.9|15841.9|2
1626312640000|2021-07-15 01:30:40|15846.4|15842.4|15844.4|15840.4|15846.4|15842.4|15844.4|15840.4|9
1626312650000|2021-07-15 01:30:50|15843.9|15839.9|15845.4|15841.4|15845.4|15841.4|15843.9|15839.9|5
1626312660000|2021-07-15 01:31:00|15844.9|15840.9|15845.4|15841.4|15845.4|15841.4|15844.9|15840.9|11
1626312670000|2021-07-15 01:31:10|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|1
1626312680000|2021-07-15 01:31:20|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|15845.9|15841.9|3
1626312690000|2021-07-15 01:31:30|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|15846.4|15842.4|2
1626312700000|2021-07-15 01:31:40|15847.4|15843.4|15844.9|15840.9|15847.4|15843.4|15844.9|15840.9|5
1626312710000|2021-07-15 01:31:50|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1
1626312720000|2021-07-15 01:32:00|15844.9|15840.9|15845.4|15841.4|15845.4|15841.4|15843.9|15839.9|18
1626312730000|2021-07-15 01:32:10|15846.4|15842.4|15847.9|15843.9|15847.9|15843.9|15846.4|15842.4|3
1626312740000|2021-07-15 01:32:20|15848.9|15844.9|15851.9|15847.9|15851.9|15847.9|15848.9|15844.9|5
1626312750000|2021-07-15 01:32:30|15853.4|15849.4|15853.4|15849.4|15853.4|15849.4|15853.4|15849.4|5
1626312760000|2021-07-15 01:32:40|15853.9|15849.9|15854.9|15850.9|15854.9|15850.9|15853.9|15849.9|14
1626312770000|2021-07-15 01:32:50|15854.4|15850.4|15853.9|15849.9|15854.4|15850.4|15853.9|15849.9|6
1626312780000|2021-07-15 01:33:00|15854.9|15850.9|15861.4|15857.4|15861.4|15857.4|15854.9|15850.9|28
1626312790000|2021-07-15 01:33:10|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|15862.9|15858.9|1
1626312800000|2021-07-15 01:33:20|15860.9|15856.9|15863.4|15859.4|15863.4|15859.4|15860.9|15856.9|16
1626312810000|2021-07-15 01:33:30|15864.4|15860.4|15862.4|15858.4|15864.4|15860.4|15862.4|15858.4|5
1626312820000|2021-07-15 01:33:40|15861.9|15857.9|15862.9|15858.9|15862.9|15858.9|15861.9|15857.9|2
1626312840000|2021-07-15 01:34:00|15863.4|15859.4|15863.9|15859.9|15863.9|15859.9|15863.4|15859.4|6
1626312850000|2021-07-15 01:34:10|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|15864.9|15860.9|3
1626312860000|2021-07-15 01:34:20|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|2
1626312870000|2021-07-15 01:34:30|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|2
1626312880000|2021-07-15 01:34:40|||||||||1
1626312890000|2021-07-15 01:34:50|15864.4|15860.4|15866.4|15862.4|15866.4|15862.4|15864.4|15860.4|5
1626312900000|2021-07-15 01:35:00|15867.4|15863.4|15866.9|15862.9|15867.4|15863.4|15865.9|15861.9|17
1626312910000|2021-07-15 01:35:10|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626312920000|2021-07-15 01:35:20|15867.4|15863.4|15869.4|15865.4|15869.4|15865.4|15866.9|15862.9|15
1626312940000|2021-07-15 01:35:40|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|2
1626312950000|2021-07-15 01:35:50|15868.4|15864.4|15867.9|15863.9|15868.9|15864.9|15867.9|15863.9|7
1626312960000|2021-07-15 01:36:00|15868.9|15864.9|15869.4|15865.4|15869.4|15865.4|15868.9|15864.9|2
1626312970000|2021-07-15 01:36:10|15868.4|15864.4|15866.9|15862.9|15868.4|15864.4|15866.9|15862.9|3
1626312980000|2021-07-15 01:36:20|15866.4|15862.4|15866.9|15862.9|15866.9|15862.9|15866.4|15862.4|3
1626312990000|2021-07-15 01:36:30|15867.4|15863.4|15865.4|15861.4|15867.4|15863.4|15865.4|15861.4|5
1626313000000|2021-07-15 01:36:40|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|2
1626313010000|2021-07-15 01:36:50|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626313020000|2021-07-15 01:37:00|15865.9|15861.9|15863.4|15859.4|15865.9|15861.9|15863.4|15859.4|8
1626313030000|2021-07-15 01:37:10|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|15864.4|15860.4|4
1626313040000|2021-07-15 01:37:20|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|15866.4|15862.4|1
1626313050000|2021-07-15 01:37:30|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626313060000|2021-07-15 01:37:40|15866.9|15862.9|15865.9|15861.9|15866.9|15862.9|15865.9|15861.9|5
1626313070000|2021-07-15 01:37:50|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|3
1626313080000|2021-07-15 01:38:00|15864.9|15860.9|15866.9|15862.9|15866.9|15862.9|15864.9|15860.9|13
1626313090000|2021-07-15 01:38:10|15868.4|15864.4|15869.4|15865.4|15869.4|15865.4|15868.4|15864.4|3
1626313100000|2021-07-15 01:38:20|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|6
1626313120000|2021-07-15 01:38:40|15867.9|15863.9|15866.4|15862.4|15867.9|15863.9|15866.4|15862.4|4
1626313130000|2021-07-15 01:38:50|15867.4|15863.4|15867.9|15863.9|15867.9|15863.9|15867.4|15863.4|9
1626313140000|2021-07-15 01:39:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|4
1626313150000|2021-07-15 01:39:10|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|3
1626313160000|2021-07-15 01:39:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|4
1626313170000|2021-07-15 01:39:30|15868.9|15864.9|15869.4|15865.4|15869.4|15865.4|15868.9|15864.9|2
1626313180000|2021-07-15 01:39:40|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|3
1626313190000|2021-07-15 01:39:50|15867.9|15863.9|15866.4|15862.4|15867.9|15863.9|15866.4|15862.4|10
1626313200000|2021-07-15 01:40:00|15866.9|15862.9|15867.4|15863.4|15867.4|15863.4|15866.9|15862.9|6
1626313210000|2021-07-15 01:40:10|15868.9|15864.9|15866.9|15862.9|15868.9|15864.9|15866.9|15862.9|8
1626313220000|2021-07-15 01:40:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|1
1626313230000|2021-07-15 01:40:30|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|2
1626313240000|2021-07-15 01:40:40|15868.9|15864.9|15869.4|15865.4|15869.4|15865.4|15868.9|15864.9|3
1626313250000|2021-07-15 01:40:50|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626313260000|2021-07-15 01:41:00|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|6
1626313270000|2021-07-15 01:41:10|15866.9|15862.9|15866.9|15862.9|15867.4|15863.4|15866.9|15862.9|10
1626313280000|2021-07-15 01:41:20|15865.9|15861.9|15867.4|15863.4|15867.4|15863.4|15865.4|15861.4|11
1626313290000|2021-07-15 01:41:30|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|3
1626313300000|2021-07-15 01:41:40|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|1
1626313310000|2021-07-15 01:41:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626313320000|2021-07-15 01:42:00|15869.9|15865.9|15873.4|15869.4|15873.4|15869.4|15869.9|15865.9|19
1626313340000|2021-07-15 01:42:20|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|4
1626313350000|2021-07-15 01:42:30|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|5
1626313360000|2021-07-15 01:42:40|15874.4|15870.4|15875.4|15871.4|15875.4|15871.4|15874.4|15870.4|6
1626313370000|2021-07-15 01:42:50|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.4|15873.4|6
1626313380000|2021-07-15 01:43:00|15877.9|15873.9|15875.9|15871.9|15877.9|15873.9|15875.9|15871.9|14
1626313390000|2021-07-15 01:43:10|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|1
1626313400000|2021-07-15 01:43:20|15875.9|15871.9|15875.9|15871.9|15876.4|15872.4|15875.4|15871.4|11
1626313410000|2021-07-15 01:43:30|15876.4|15872.4|15875.4|15871.4|15876.4|15872.4|15875.4|15871.4|4
1626313420000|2021-07-15 01:43:40|15875.9|15871.9|15874.9|15870.9|15875.9|15871.9|15874.9|15870.9|5
1626313430000|2021-07-15 01:43:50|15875.4|15871.4|15874.9|15870.9|15875.4|15871.4|15874.9|15870.9|2
1626313440000|2021-07-15 01:44:00|15873.4|15869.4|15873.9|15869.9|15873.9|15869.9|15873.4|15869.4|5
1626313450000|2021-07-15 01:44:10|15875.4|15871.4|15874.9|15870.9|15875.4|15871.4|15874.9|15870.9|10
1626313460000|2021-07-15 01:44:20|15875.4|15871.4|15872.9|15868.9|15875.4|15871.4|15872.9|15868.9|7
1626313480000|2021-07-15 01:44:40|||||||||3
1626313490000|2021-07-15 01:44:50|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|7
1626313500000|2021-07-15 01:45:00|15874.4|15870.4|15876.4|15872.4|15876.4|15872.4|15874.4|15870.4|17
1626313510000|2021-07-15 01:45:10|||||||||2
1626313520000|2021-07-15 01:45:20|15875.4|15871.4|15874.9|15870.9|15875.4|15871.4|15874.9|15870.9|9
1626313530000|2021-07-15 01:45:30|15875.4|15871.4|15873.9|15869.9|15875.4|15871.4|15873.9|15869.9|6
1626313540000|2021-07-15 01:45:40|15874.9|15870.9|15873.9|15869.9|15874.9|15870.9|15873.9|15869.9|7
1626313550000|2021-07-15 01:45:50|15873.4|15869.4|15871.9|15867.9|15873.4|15869.4|15871.9|15867.9|3
1626313560000|2021-07-15 01:46:00|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|6
1626313570000|2021-07-15 01:46:10|15873.4|15869.4|15874.9|15870.9|15874.9|15870.9|15873.4|15869.4|10
1626313580000|2021-07-15 01:46:20|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|7
1626313590000|2021-07-15 01:46:30|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|2
1626313600000|2021-07-15 01:46:40|15873.9|15869.9|15871.9|15867.9|15873.9|15869.9|15871.9|15867.9|3
1626313610000|2021-07-15 01:46:50|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|2
1626313620000|2021-07-15 01:47:00|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|2
1626313630000|2021-07-15 01:47:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626313640000|2021-07-15 01:47:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|2
1626313650000|2021-07-15 01:47:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|2
1626313660000|2021-07-15 01:47:40|15872.9|15868.9|15873.4|15869.4|15873.4|15869.4|15872.9|15868.9|8
1626313700000|2021-07-15 01:48:20|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|3
1626313710000|2021-07-15 01:48:30|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|4
1626313720000|2021-07-15 01:48:40|15871.9|15867.9|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|5
1626313730000|2021-07-15 01:48:50|15873.4|15869.4|15872.9|15868.9|15873.4|15869.4|15872.9|15868.9|2
1626313740000|2021-07-15 01:49:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|3
1626313760000|2021-07-15 01:49:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626313780000|2021-07-15 01:49:40|15872.4|15868.4|15871.4|15867.4|15872.4|15868.4|15871.4|15867.4|6
1626313800000|2021-07-15 01:50:00|15869.9|15865.9|15868.9|15864.9|15869.9|15865.9|15868.9|15864.9|3
1626313810000|2021-07-15 01:50:10|15868.4|15864.4|15866.9|15862.9|15868.4|15864.4|15866.9|15862.9|9
1626313820000|2021-07-15 01:50:20|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|15867.4|15863.4|5
1626313830000|2021-07-15 01:50:30|15867.9|15863.9|15868.9|15864.9|15868.9|15864.9|15867.9|15863.9|13
1626313850000|2021-07-15 01:50:50|15867.4|15863.4|15867.4|15863.4|15867.9|15863.9|15866.9|15862.9|12
1626313860000|2021-07-15 01:51:00|15866.9|15862.9|15867.4|15863.4|15867.4|15863.4|15866.9|15862.9|7
1626313880000|2021-07-15 01:51:20|||||||||2
1626313890000|2021-07-15 01:51:30|||||||||2
1626313900000|2021-07-15 01:51:40|15867.9|15863.9|15869.4|15865.4|15869.4|15865.4|15867.9|15863.9|4
1626313910000|2021-07-15 01:51:50|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|4
1626313920000|2021-07-15 01:52:00|15869.4|15865.4|15867.4|15863.4|15869.4|15865.4|15867.4|15863.4|18
1626313930000|2021-07-15 01:52:10|15866.9|15862.9|15868.4|15864.4|15868.4|15864.4|15866.9|15862.9|1
1626313940000|2021-07-15 01:52:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626313950000|2021-07-15 01:52:30|15869.9|15865.9|15868.9|15864.9|15869.9|15865.9|15868.9|15864.9|7
1626313960000|2021-07-15 01:52:40|15868.4|15864.4|15868.9|15864.9|15868.9|15864.9|15868.4|15864.4|4
1626313970000|2021-07-15 01:52:50|15869.4|15865.4|15869.9|15865.9|15869.9|15865.9|15869.4|15865.4|4
1626313980000|2021-07-15 01:53:00|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626313990000|2021-07-15 01:53:10|15868.9|15864.9|15868.4|15864.4|15868.9|15864.9|15868.4|15864.4|2
1626314000000|2021-07-15 01:53:20|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|3
1626314010000|2021-07-15 01:53:30|||||||||1
1626314020000|2021-07-15 01:53:40|||||||||2
1626314030000|2021-07-15 01:53:50|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|1
1626314040000|2021-07-15 01:54:00|15871.4|15867.4|15870.9|15866.9|15871.4|15867.4|15870.9|15866.9|5
1626314050000|2021-07-15 01:54:10|15871.9|15867.9|15871.4|15867.4|15872.9|15868.9|15871.4|15867.4|9
1626314070000|2021-07-15 01:54:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|2
1626314080000|2021-07-15 01:54:40|15872.4|15868.4|15871.9|15867.9|15872.4|15868.4|15871.9|15867.9|2
1626314090000|2021-07-15 01:54:50|15872.4|15868.4|15873.4|15869.4|15873.4|15869.4|15872.4|15868.4|5
1626314100000|2021-07-15 01:55:00|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|3
1626314110000|2021-07-15 01:55:10|15874.4|15870.4|15872.4|15868.4|15874.4|15870.4|15872.4|15868.4|8
1626314120000|2021-07-15 01:55:20|15871.9|15867.9|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|3
1626314130000|2021-07-15 01:55:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|3
1626314140000|2021-07-15 01:55:40|15871.4|15867.4|15870.9|15866.9|15871.4|15867.4|15870.9|15866.9|3
1626314150000|2021-07-15 01:55:50|15870.4|15866.4|15869.9|15865.9|15870.4|15866.4|15869.9|15865.9|9
1626314160000|2021-07-15 01:56:00|15869.4|15865.4|15868.9|15864.9|15869.4|15865.4|15868.9|15864.9|2
1626314180000|2021-07-15 01:56:20|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|5
1626314190000|2021-07-15 01:56:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|7
1626314200000|2021-07-15 01:56:40|||||||||1
1626314210000|2021-07-15 01:56:50|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|2
1626314220000|2021-07-15 01:57:00|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|2
1626314230000|2021-07-15 01:57:10|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|15868.4|15864.4|3
1626314240000|2021-07-15 01:57:20|||||||||4
1626314250000|2021-07-15 01:57:30|15868.9|15864.9|15869.9|15865.9|15869.9|15865.9|15868.9|15864.9|7
1626314260000|2021-07-15 01:57:40|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626314270000|2021-07-15 01:57:50|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|4
1626314280000|2021-07-15 01:58:00|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|1
1626314290000|2021-07-15 01:58:10|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|2
1626314320000|2021-07-15 01:58:40|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626314330000|2021-07-15 01:58:50|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626314340000|2021-07-15 01:59:00|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626314360000|2021-07-15 01:59:20|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|15873.4|15869.4|3
1626314370000|2021-07-15 01:59:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|2
1626314390000|2021-07-15 01:59:50|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|1
1626314400000|2021-07-15 02:00:00|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626314410000|2021-07-15 02:00:10|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626314430000|2021-07-15 02:00:30|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|2
1626314470000|2021-07-15 02:01:10|15874.9|15870.9|15871.4|15867.4|15874.9|15870.9|15871.4|15867.4|4
1626314480000|2021-07-15 02:01:20|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|15872.9|15868.9|1
1626314500000|2021-07-15 02:01:40|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|1
1626314520000|2021-07-15 02:02:00|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|4
1626314530000|2021-07-15 02:02:10|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|2
1626314540000|2021-07-15 02:02:20|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|1
1626314550000|2021-07-15 02:02:30|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|2
1626314560000|2021-07-15 02:02:40|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|15868.9|15864.9|4
1626314570000|2021-07-15 02:02:50|||||||||2
1626314590000|2021-07-15 02:03:10|15869.9|15865.9|15870.9|15866.9|15870.9|15866.9|15869.9|15865.9|8
1626314600000|2021-07-15 02:03:20|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|15870.4|15866.4|4
1626314640000|2021-07-15 02:04:00|||||||||4
1626314670000|2021-07-15 02:04:30|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626314700000|2021-07-15 02:05:00|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626314710000|2021-07-15 02:05:10|15875.9|15871.9|15876.9|15872.9|15876.9|15872.9|15875.9|15871.9|6
1626314720000|2021-07-15 02:05:20|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15875.9|15871.9|5
1626314730000|2021-07-15 02:05:30|15874.9|15870.9|15872.4|15868.4|15874.9|15870.9|15872.4|15868.4|3
1626314790000|2021-07-15 02:06:30|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|15873.9|15869.9|6
1626314800000|2021-07-15 02:06:40|15872.9|15868.9|15872.4|15868.4|15872.9|15868.9|15872.4|15868.4|5
1626314810000|2021-07-15 02:06:50|||||||||1
1626314820000|2021-07-15 02:07:00|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|2
1626314840000|2021-07-15 02:07:20|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|15869.4|15865.4|3
1626314850000|2021-07-15 02:07:30|15869.9|15865.9|15872.9|15868.9|15872.9|15868.9|15869.9|15865.9|4
1626314870000|2021-07-15 02:07:50|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|5
1626314880000|2021-07-15 02:08:00|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|1
1626314900000|2021-07-15 02:08:20|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|15871.4|15867.4|4
1626314910000|2021-07-15 02:08:30|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|1
1626314920000|2021-07-15 02:08:40|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|15870.9|15866.9|1
1626314930000|2021-07-15 02:08:50|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|15869.9|15865.9|1
1626314950000|2021-07-15 02:09:10|15868.4|15864.4|15868.9|15864.9|15868.9|15864.9|15868.4|15864.4|5
1626315000000|2021-07-15 02:10:00|15869.9|15865.9|15870.9|15866.9|15870.9|15866.9|15869.9|15865.9|5
1626315020000|2021-07-15 02:10:20|15869.9|15865.9|15870.9|15866.9|15870.9|15866.9|15869.9|15865.9|2
1626315040000|2021-07-15 02:10:40|15872.4|15868.4|15872.9|15868.9|15872.9|15868.9|15872.4|15868.4|4
1626315070000|2021-07-15 02:11:10|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|15874.4|15870.4|1
1626315090000|2021-07-15 02:11:30|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|15875.4|15871.4|3
1626315100000|2021-07-15 02:11:40|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|2
1626315140000|2021-07-15 02:12:20|15871.9|15867.9|15873.4|15869.4|15873.4|15869.4|15871.9|15867.9|6
1626315180000|2021-07-15 02:13:00|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|15872.4|15868.4|4
1626315190000|2021-07-15 02:13:10|15872.9|15868.9|15874.9|15870.9|15874.9|15870.9|15872.9|15868.9|3
1626315200000|2021-07-15 02:13:20|15875.4|15871.4|15875.4|15871.4|15875.9|15871.9|15875.4|15871.4|4
1626315220000|2021-07-15 02:13:40|15878.4|15874.4|15877.4|15873.4|15878.4|15874.4|15877.4|15873.4|6
1626315230000|2021-07-15 02:13:50|||||||||2
1626315240000|2021-07-15 02:14:00|||||||||2
1626315250000|2021-07-15 02:14:10|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|7
1626315260000|2021-07-15 02:14:20|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|6
1626315280000|2021-07-15 02:14:40|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626315300000|2021-07-15 02:15:00|15880.9|15876.9|15885.9|15881.9|15885.9|15881.9|15880.9|15876.9|25
1626315310000|2021-07-15 02:15:10|15882.9|15878.9|15882.9|15878.9|15883.9|15879.9|15882.9|15878.9|4
1626315320000|2021-07-15 02:15:20|15882.4|15878.4|15881.9|15877.9|15882.4|15878.4|15881.9|15877.9|14
1626315330000|2021-07-15 02:15:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626315350000|2021-07-15 02:15:50|15880.4|15876.4|15881.9|15877.9|15881.9|15877.9|15880.4|15876.4|5
1626315360000|2021-07-15 02:16:00|15879.9|15875.9|15881.4|15877.4|15881.4|15877.4|15879.9|15875.9|3
1626315400000|2021-07-15 02:16:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626315410000|2021-07-15 02:16:50|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|5
1626315420000|2021-07-15 02:17:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626315430000|2021-07-15 02:17:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626315440000|2021-07-15 02:17:20|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|4
1626315460000|2021-07-15 02:17:40|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626315470000|2021-07-15 02:17:50|||||||||3
1626315500000|2021-07-15 02:18:20|15876.9|15872.9|15879.9|15875.9|15879.9|15875.9|15876.9|15872.9|6
1626315510000|2021-07-15 02:18:30|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|3
1626315540000|2021-07-15 02:19:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|5
1626315550000|2021-07-15 02:19:10|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626315560000|2021-07-15 02:19:20|15879.4|15875.4|15880.4|15876.4|15880.4|15876.4|15879.4|15875.4|3
1626315570000|2021-07-15 02:19:30|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|2
1626315580000|2021-07-15 02:19:40|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|3
1626315600000|2021-07-15 02:20:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|2
1626315630000|2021-07-15 02:20:30|15880.4|15876.4|15881.9|15877.9|15881.9|15877.9|15880.4|15876.4|5
1626315640000|2021-07-15 02:20:40|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15879.4|15875.4|6
1626315690000|2021-07-15 02:21:30|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|15874.9|15870.9|2
1626315710000|2021-07-15 02:21:50|15875.4|15871.4|15876.9|15872.9|15876.9|15872.9|15875.4|15871.4|10
1626315720000|2021-07-15 02:22:00|15877.9|15873.9|15878.4|15874.4|15878.4|15874.4|15877.9|15873.9|4
1626315730000|2021-07-15 02:22:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|1
1626315740000|2021-07-15 02:22:20|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626315750000|2021-07-15 02:22:30|15880.9|15876.9|15880.4|15876.4|15880.9|15876.9|15880.4|15876.4|6
1626315760000|2021-07-15 02:22:40|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626315790000|2021-07-15 02:23:10|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|2
1626315850000|2021-07-15 02:24:10|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|3
1626315880000|2021-07-15 02:24:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|3
1626315900000|2021-07-15 02:25:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626315940000|2021-07-15 02:25:40|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|2
1626315950000|2021-07-15 02:25:50|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626315970000|2021-07-15 02:26:10|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.4|15876.4|6
1626315990000|2021-07-15 02:26:30|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|1
1626316010000|2021-07-15 02:26:50|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626316070000|2021-07-15 02:27:50|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|8
1626316080000|2021-07-15 02:28:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626316090000|2021-07-15 02:28:10|15884.4|15880.4|15884.9|15880.9|15884.9|15880.9|15884.4|15880.4|4
1626316100000|2021-07-15 02:28:20|15885.4|15881.4|15884.9|15880.9|15885.4|15881.4|15884.9|15880.9|3
1626316110000|2021-07-15 02:28:30|||||||||1
1626316130000|2021-07-15 02:28:50|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626316140000|2021-07-15 02:29:00|||||||||2
1626316150000|2021-07-15 02:29:10|15884.9|15880.9|15886.4|15882.4|15886.4|15882.4|15884.9|15880.9|2
1626316190000|2021-07-15 02:29:50|15889.9|15885.9|15888.9|15884.9|15889.9|15885.9|15888.9|15884.9|2
1626316200000|2021-07-15 02:30:00|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|8
1626316210000|2021-07-15 02:30:10|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|1
1626316220000|2021-07-15 02:30:20|15890.4|15886.4|15888.9|15884.9|15890.4|15886.4|15888.9|15884.9|5
1626316230000|2021-07-15 02:30:30|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|3
1626316250000|2021-07-15 02:30:50|15888.9|15884.9|15888.4|15884.4|15888.9|15884.9|15888.4|15884.4|3
1626316290000|2021-07-15 02:31:30|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|1
1626316300000|2021-07-15 02:31:40|15887.9|15883.9|15888.4|15884.4|15888.4|15884.4|15887.9|15883.9|3
1626316320000|2021-07-15 02:32:00|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|10
1626316330000|2021-07-15 02:32:10|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|1
1626316360000|2021-07-15 02:32:40|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|3
1626316370000|2021-07-15 02:32:50|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|2
1626316420000|2021-07-15 02:33:40|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|2
1626316430000|2021-07-15 02:33:50|15884.9|15880.9|15883.4|15879.4|15884.9|15880.9|15883.4|15879.4|2
1626316440000|2021-07-15 02:34:00|15883.9|15879.9|15880.9|15876.9|15883.9|15879.9|15880.9|15876.9|3
1626316450000|2021-07-15 02:34:10|15881.9|15877.9|15880.4|15876.4|15881.9|15877.9|15880.4|15876.4|6
1626316460000|2021-07-15 02:34:20|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|5
1626316470000|2021-07-15 02:34:30|15882.9|15878.9|15883.9|15879.9|15883.9|15879.9|15882.9|15878.9|10
1626316480000|2021-07-15 02:34:40|||||||||1
1626316490000|2021-07-15 02:34:50|||||||||2
1626316520000|2021-07-15 02:35:20|||||||||3
1626316530000|2021-07-15 02:35:30|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|4
1626316550000|2021-07-15 02:35:50|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|2
1626316560000|2021-07-15 02:36:00|15883.4|15879.4|15882.9|15878.9|15883.4|15879.4|15882.9|15878.9|10
1626316570000|2021-07-15 02:36:10|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|4
1626316580000|2021-07-15 02:36:20|15881.9|15877.9|15882.4|15878.4|15882.4|15878.4|15880.9|15876.9|13
1626316620000|2021-07-15 02:37:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626316630000|2021-07-15 02:37:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626316640000|2021-07-15 02:37:20|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626316650000|2021-07-15 02:37:30|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|2
1626316660000|2021-07-15 02:37:40|||||||||1
1626316680000|2021-07-15 02:38:00|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|2
1626316690000|2021-07-15 02:38:10|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|3
1626316730000|2021-07-15 02:38:50|||||||||1
1626316740000|2021-07-15 02:39:00|15887.9|15883.9|15888.4|15884.4|15888.9|15884.9|15887.9|15883.9|9
1626316750000|2021-07-15 02:39:10|15888.9|15884.9|15889.4|15885.4|15889.4|15885.4|15888.9|15884.9|4
1626316780000|2021-07-15 02:39:40|15888.9|15884.9|15887.9|15883.9|15888.9|15884.9|15887.9|15883.9|4
1626316790000|2021-07-15 02:39:50|||||||||1
1626316850000|2021-07-15 02:40:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626316860000|2021-07-15 02:41:00|15880.9|15876.9|15879.4|15875.4|15880.9|15876.9|15879.4|15875.4|7
1626316870000|2021-07-15 02:41:10|15880.4|15876.4|15878.9|15874.9|15880.4|15876.4|15878.9|15874.9|24
1626316880000|2021-07-15 02:41:20|15876.9|15872.9|15875.4|15871.4|15876.9|15872.9|15874.9|15870.9|11
1626316920000|2021-07-15 02:42:00|15874.9|15870.9|15873.4|15869.4|15874.9|15870.9|15872.4|15868.4|7
1626316930000|2021-07-15 02:42:10|15874.4|15870.4|15877.9|15873.9|15877.9|15873.9|15873.9|15869.9|9
1626316950000|2021-07-15 02:42:30|15877.4|15873.4|15875.4|15871.4|15877.4|15873.4|15875.4|15871.4|2
1626316980000|2021-07-15 02:43:00|15875.9|15871.9|15875.4|15871.4|15875.9|15871.9|15875.4|15871.4|3
1626316990000|2021-07-15 02:43:10|15874.9|15870.9|15873.9|15869.9|15874.9|15870.9|15873.9|15869.9|6
1626317000000|2021-07-15 02:43:20|15868.9|15864.9|15867.4|15863.4|15868.9|15864.9|15866.9|15862.9|8
1626317010000|2021-07-15 02:43:30|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626317040000|2021-07-15 02:44:00|15869.9|15865.9|15868.4|15864.4|15869.9|15865.9|15868.4|15864.4|3
1626317050000|2021-07-15 02:44:10|15866.9|15862.9|15865.9|15861.9|15866.9|15862.9|15865.9|15861.9|9
1626317060000|2021-07-15 02:44:20|||||||||2
1626317090000|2021-07-15 02:44:50|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|15866.9|15862.9|1
1626317100000|2021-07-15 02:45:00|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|1
1626317110000|2021-07-15 02:45:10|15867.4|15863.4|15864.9|15860.9|15867.4|15863.4|15864.9|15860.9|8
1626317120000|2021-07-15 02:45:20|15863.9|15859.9|15860.9|15856.9|15863.9|15859.9|15860.9|15856.9|3
1626317140000|2021-07-15 02:45:40|15862.4|15858.4|15863.9|15859.9|15863.9|15859.9|15862.4|15858.4|15
1626317150000|2021-07-15 02:45:50|||||||||5
1626317160000|2021-07-15 02:46:00|15864.9|15860.9|15861.4|15857.4|15864.9|15860.9|15861.4|15857.4|4
1626317170000|2021-07-15 02:46:10|15860.9|15856.9|15858.9|15854.9|15860.9|15856.9|15858.9|15854.9|3
1626317180000|2021-07-15 02:46:20|15858.4|15854.4|15856.9|15852.9|15859.4|15855.4|15856.9|15852.9|7
1626317190000|2021-07-15 02:46:30|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|15858.9|15854.9|3
1626317210000|2021-07-15 02:46:50|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|15860.9|15856.9|2
1626317220000|2021-07-15 02:47:00|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|2
1626317230000|2021-07-15 02:47:10|15862.4|15858.4|15861.9|15857.9|15862.4|15858.4|15861.4|15857.4|5
1626317240000|2021-07-15 02:47:20|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|15863.4|15859.4|1
1626317260000|2021-07-15 02:47:40|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|15863.9|15859.9|2
1626317280000|2021-07-15 02:48:00|15864.4|15860.4|15863.9|15859.9|15864.4|15860.4|15863.9|15859.9|3
1626317290000|2021-07-15 02:48:10|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|3
1626317300000|2021-07-15 02:48:20|15864.4|15860.4|15864.9|15860.9|15864.9|15860.9|15864.4|15860.4|2
1626317310000|2021-07-15 02:48:30|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|15865.9|15861.9|2
1626317320000|2021-07-15 02:48:40|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|4
1626317330000|2021-07-15 02:48:50|15869.4|15865.4|15869.9|15865.9|15869.9|15865.9|15869.4|15865.4|4
1626317340000|2021-07-15 02:49:00|15871.4|15867.4|15871.9|15867.9|15871.9|15867.9|15871.4|15867.4|9
1626317400000|2021-07-15 02:50:00|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|3
1626317410000|2021-07-15 02:50:10|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|1
1626317420000|2021-07-15 02:50:20|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626317430000|2021-07-15 02:50:30|15878.9|15874.9|15880.4|15876.4|15880.4|15876.4|15878.9|15874.9|2
1626317440000|2021-07-15 02:50:40|15877.9|15873.9|15880.4|15876.4|15880.4|15876.4|15877.9|15873.9|4
1626317450000|2021-07-15 02:50:50|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|1
1626317460000|2021-07-15 02:51:00|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|1
1626317470000|2021-07-15 02:51:10|15879.4|15875.4|15878.4|15874.4|15879.4|15875.4|15878.4|15874.4|9
1626317480000|2021-07-15 02:51:20|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|2
1626317510000|2021-07-15 02:51:50|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626317520000|2021-07-15 02:52:00|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|5
1626317530000|2021-07-15 02:52:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626317550000|2021-07-15 02:52:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|5
1626317620000|2021-07-15 02:53:40|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|3
1626317630000|2021-07-15 02:53:50|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|6
1626317660000|2021-07-15 02:54:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|4
1626317690000|2021-07-15 02:54:50|15879.9|15875.9|15881.9|15877.9|15881.9|15877.9|15879.9|15875.9|3
1626317700000|2021-07-15 02:55:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626317710000|2021-07-15 02:55:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|4
1626317730000|2021-07-15 02:55:30|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|6
1626317750000|2021-07-15 02:55:50|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|2
1626317760000|2021-07-15 02:56:00|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|15876.4|15872.4|2
1626317780000|2021-07-15 02:56:20|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|4
1626317800000|2021-07-15 02:56:40|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|1
1626317820000|2021-07-15 02:57:00|15878.9|15874.9|15878.4|15874.4|15878.9|15874.9|15878.4|15874.4|8
1626317840000|2021-07-15 02:57:20|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|15877.9|15873.9|2
1626317860000|2021-07-15 02:57:40|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|15877.4|15873.4|3
1626317870000|2021-07-15 02:57:50|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|15876.9|15872.9|1
1626317880000|2021-07-15 02:58:00|15877.4|15873.4|15878.9|15874.9|15878.9|15874.9|15877.4|15873.4|4
1626317890000|2021-07-15 02:58:10|15877.9|15873.9|15879.4|15875.4|15879.4|15875.4|15877.9|15873.9|9
1626317930000|2021-07-15 02:58:50|15883.9|15879.9|15885.9|15881.9|15885.9|15881.9|15883.9|15879.9|8
1626317940000|2021-07-15 02:59:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|4
1626317970000|2021-07-15 02:59:30|15884.9|15880.9|15886.9|15882.9|15886.9|15882.9|15884.9|15880.9|6
1626317980000|2021-07-15 02:59:40|15887.9|15883.9|15886.4|15882.4|15887.9|15883.9|15886.4|15882.4|5
1626317990000|2021-07-15 02:59:50|15884.9|15880.9|15884.4|15880.4|15885.9|15881.9|15884.4|15880.4|10
1626318000000|2021-07-15 03:00:00|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|2
1626318010000|2021-07-15 03:00:10|15884.9|15880.9|15883.4|15879.4|15884.9|15880.9|15883.4|15879.4|2
1626318020000|2021-07-15 03:00:20|||||||||5
1626318040000|2021-07-15 03:00:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626318050000|2021-07-15 03:00:50|15880.9|15876.9|15879.4|15875.4|15880.9|15876.9|15879.4|15875.4|2
1626318060000|2021-07-15 03:01:00|15878.9|15874.9|15878.9|15874.9|15878.9|15874.9|15877.9|15873.9|7
1626318070000|2021-07-15 03:01:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|5
1626318080000|2021-07-15 03:01:20|||||||||1
1626318090000|2021-07-15 03:01:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626318100000|2021-07-15 03:01:40|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626318140000|2021-07-15 03:02:20|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626318160000|2021-07-15 03:02:40|15883.4|15879.4|15883.9|15879.9|15883.9|15879.9|15883.4|15879.4|5
1626318170000|2021-07-15 03:02:50|15883.4|15879.4|15883.9|15879.9|15883.9|15879.9|15883.4|15879.4|2
1626318180000|2021-07-15 03:03:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626318190000|2021-07-15 03:03:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626318200000|2021-07-15 03:03:20|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626318210000|2021-07-15 03:03:30|15882.4|15878.4|15881.9|15877.9|15882.9|15878.9|15881.9|15877.9|3
1626318240000|2021-07-15 03:04:00|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|4
1626318250000|2021-07-15 03:04:10|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|4
1626318260000|2021-07-15 03:04:20|||||||||5
1626318270000|2021-07-15 03:04:30|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|6
1626318300000|2021-07-15 03:05:00|15884.9|15880.9|15886.4|15882.4|15886.4|15882.4|15884.9|15880.9|4
1626318310000|2021-07-15 03:05:10|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626318360000|2021-07-15 03:06:00|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626318370000|2021-07-15 03:06:10|15888.9|15884.9|15887.4|15883.4|15888.9|15884.9|15887.4|15883.4|7
1626318380000|2021-07-15 03:06:20|||||||||1
1626318420000|2021-07-15 03:07:00|15886.4|15882.4|15885.9|15881.9|15886.4|15882.4|15885.9|15881.9|3
1626318430000|2021-07-15 03:07:10|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|5
1626318440000|2021-07-15 03:07:20|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|2
1626318450000|2021-07-15 03:07:30|||||||||1
1626318460000|2021-07-15 03:07:40|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|3
1626318500000|2021-07-15 03:08:20|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|2
1626318530000|2021-07-15 03:08:50|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626318550000|2021-07-15 03:09:10|15886.4|15882.4|15886.9|15882.9|15886.9|15882.9|15886.4|15882.4|9
1626318560000|2021-07-15 03:09:20|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|3
1626318570000|2021-07-15 03:09:30|||||||||1
1626318600000|2021-07-15 03:10:00|||||||||1
1626318620000|2021-07-15 03:10:20|15884.9|15880.9|15884.4|15880.4|15884.9|15880.9|15884.4|15880.4|4
1626318630000|2021-07-15 03:10:30|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626318640000|2021-07-15 03:10:40|||||||||1
1626318660000|2021-07-15 03:11:00|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626318670000|2021-07-15 03:11:10|15883.9|15879.9|15884.4|15880.4|15884.4|15880.4|15883.9|15879.9|6
1626318690000|2021-07-15 03:11:30|15886.4|15882.4|15887.4|15883.4|15887.4|15883.4|15886.4|15882.4|6
1626318710000|2021-07-15 03:11:50|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|15886.4|15882.4|4
1626318720000|2021-07-15 03:12:00|15886.9|15882.9|15886.4|15882.4|15886.9|15882.9|15886.4|15882.4|3
1626318730000|2021-07-15 03:12:10|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|2
1626318740000|2021-07-15 03:12:20|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|1
1626318750000|2021-07-15 03:12:30|15888.9|15884.9|15889.4|15885.4|15889.4|15885.4|15888.9|15884.9|5
1626318770000|2021-07-15 03:12:50|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|1
1626318780000|2021-07-15 03:13:00|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|11
1626318790000|2021-07-15 03:13:10|15888.4|15884.4|15888.4|15884.4|15889.9|15885.9|15888.4|15884.4|9
1626318810000|2021-07-15 03:13:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|3
1626318840000|2021-07-15 03:14:00|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|1
1626318850000|2021-07-15 03:14:10|15884.4|15880.4|15884.9|15880.9|15884.9|15880.9|15884.4|15880.4|2
1626318870000|2021-07-15 03:14:30|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|3
1626318880000|2021-07-15 03:14:40|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|15886.9|15882.9|1
1626318900000|2021-07-15 03:15:00|15886.4|15882.4|15885.9|15881.9|15886.4|15882.4|15885.9|15881.9|7
1626318920000|2021-07-15 03:15:20|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|2
1626318940000|2021-07-15 03:15:40|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|1
1626318950000|2021-07-15 03:15:50|||||||||1
1626318960000|2021-07-15 03:16:00|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|9
1626318990000|2021-07-15 03:16:30|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626319000000|2021-07-15 03:16:40|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|2
1626319020000|2021-07-15 03:17:00|15881.4|15877.4|15884.4|15880.4|15884.4|15880.4|15881.4|15877.4|23
1626319050000|2021-07-15 03:17:30|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|5
1626319070000|2021-07-15 03:17:50|15886.9|15882.9|15887.4|15883.4|15887.4|15883.4|15886.9|15882.9|3
1626319100000|2021-07-15 03:18:20|||||||||2
1626319110000|2021-07-15 03:18:30|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|7
1626319120000|2021-07-15 03:18:40|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|3
1626319130000|2021-07-15 03:18:50|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626319150000|2021-07-15 03:19:10|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|1
1626319160000|2021-07-15 03:19:20|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626319170000|2021-07-15 03:19:30|||||||||2
1626319180000|2021-07-15 03:19:40|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626319190000|2021-07-15 03:19:50|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|4
1626319200000|2021-07-15 03:20:00|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|9
1626319210000|2021-07-15 03:20:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626319220000|2021-07-15 03:20:20|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|2
1626319230000|2021-07-15 03:20:30|||||||||3
1626319240000|2021-07-15 03:20:40|||||||||4
1626319270000|2021-07-15 03:21:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|3
1626319300000|2021-07-15 03:21:40|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626319310000|2021-07-15 03:21:50|||||||||7
1626319320000|2021-07-15 03:22:00|15882.9|15878.9|15882.4|15878.4|15882.9|15878.9|15882.4|15878.4|2
1626319330000|2021-07-15 03:22:10|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626319340000|2021-07-15 03:22:20|15883.9|15879.9|15884.4|15880.4|15884.4|15880.4|15883.9|15879.9|12
1626319350000|2021-07-15 03:22:30|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|10
1626319400000|2021-07-15 03:23:20|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|3
1626319410000|2021-07-15 03:23:30|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|1
1626319430000|2021-07-15 03:23:50|||||||||5
1626319460000|2021-07-15 03:24:20|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|4
1626319500000|2021-07-15 03:25:00|||||||||1
1626319510000|2021-07-15 03:25:10|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|7
1626319540000|2021-07-15 03:25:40|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|4
1626319550000|2021-07-15 03:25:50|||||||||3
1626319570000|2021-07-15 03:26:10|||||||||4
1626319600000|2021-07-15 03:26:40|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|4
1626319620000|2021-07-15 03:27:00|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|15885.9|15881.9|4
1626319650000|2021-07-15 03:27:30|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|1
1626319660000|2021-07-15 03:27:40|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626319680000|2021-07-15 03:28:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|2
1626319700000|2021-07-15 03:28:20|||||||||3
1626319710000|2021-07-15 03:28:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|1
1626319720000|2021-07-15 03:28:40|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|6
1626319740000|2021-07-15 03:29:00|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626319770000|2021-07-15 03:29:30|15885.4|15881.4|15886.4|15882.4|15886.4|15882.4|15885.4|15881.4|13
1626319790000|2021-07-15 03:29:50|15885.4|15881.4|15884.9|15880.9|15885.4|15881.4|15884.9|15880.9|2
1626319800000|2021-07-15 03:30:00|15885.4|15881.4|15882.4|15878.4|15885.4|15881.4|15882.4|15878.4|7
1626319810000|2021-07-15 03:30:10|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.4|15876.4|6
1626319820000|2021-07-15 03:30:20|15880.4|15876.4|15881.9|15877.9|15881.9|15877.9|15880.4|15876.4|3
1626319830000|2021-07-15 03:30:30|15883.9|15879.9|15884.4|15880.4|15884.4|15880.4|15883.9|15879.9|2
1626319840000|2021-07-15 03:30:40|15885.4|15881.4|15885.9|15881.9|15885.9|15881.9|15885.4|15881.4|14
1626319850000|2021-07-15 03:30:50|15886.9|15882.9|15887.4|15883.4|15887.4|15883.4|15886.9|15882.9|8
1626319860000|2021-07-15 03:31:00|15888.9|15884.9|15885.9|15881.9|15888.9|15884.9|15885.9|15881.9|15
1626319870000|2021-07-15 03:31:10|||||||||2
1626319880000|2021-07-15 03:31:20|15884.4|15880.4|15882.9|15878.9|15884.4|15880.4|15882.9|15878.9|6
1626319910000|2021-07-15 03:31:50|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626319920000|2021-07-15 03:32:00|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|2
1626319930000|2021-07-15 03:32:10|15879.4|15875.4|15877.9|15873.9|15879.4|15875.4|15877.9|15873.9|15
1626319940000|2021-07-15 03:32:20|||||||||2
1626319950000|2021-07-15 03:32:30|15876.9|15872.9|15875.4|15871.4|15876.9|15872.9|15875.4|15871.4|9
1626319960000|2021-07-15 03:32:40|15875.9|15871.9|15873.9|15869.9|15875.9|15871.9|15873.9|15869.9|12
1626319970000|2021-07-15 03:32:50|15872.4|15868.4|15873.4|15869.4|15873.4|15869.4|15872.4|15868.4|5
1626319980000|2021-07-15 03:33:00|15873.9|15869.9|15876.4|15872.4|15876.4|15872.4|15873.9|15869.9|9
1626319990000|2021-07-15 03:33:10|15874.9|15870.9|15874.4|15870.4|15876.4|15872.4|15874.4|15870.4|7
1626320000000|2021-07-15 03:33:20|||||||||2
1626320010000|2021-07-15 03:33:30|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|15875.9|15871.9|2
1626320020000|2021-07-15 03:33:40|15875.4|15871.4|15873.4|15869.4|15875.4|15871.4|15873.4|15869.4|5
1626320030000|2021-07-15 03:33:50|||||||||2
1626320040000|2021-07-15 03:34:00|15873.9|15869.9|15874.9|15870.9|15874.9|15870.9|15873.9|15869.9|5
1626320050000|2021-07-15 03:34:10|15874.4|15870.4|15875.9|15871.9|15875.9|15871.9|15874.4|15870.4|15
1626320060000|2021-07-15 03:34:20|15874.4|15870.4|15873.9|15869.9|15874.4|15870.4|15873.9|15869.9|5
1626320070000|2021-07-15 03:34:30|15874.9|15870.9|15873.9|15869.9|15874.9|15870.9|15873.9|15869.9|6
1626320080000|2021-07-15 03:34:40|15872.9|15868.9|15871.9|15867.9|15872.9|15868.9|15871.9|15867.9|5
1626320090000|2021-07-15 03:34:50|15870.4|15866.4|15870.9|15866.9|15870.9|15866.9|15870.4|15866.4|5
1626320100000|2021-07-15 03:35:00|15871.9|15867.9|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|17
1626320110000|2021-07-15 03:35:10|15873.4|15869.4|15871.4|15867.4|15873.4|15869.4|15871.4|15867.4|5
1626320120000|2021-07-15 03:35:20|15870.9|15866.9|15870.4|15866.4|15870.9|15866.9|15870.4|15866.4|2
1626320130000|2021-07-15 03:35:30|15871.4|15867.4|15872.9|15868.9|15872.9|15868.9|15871.4|15867.4|5
1626320150000|2021-07-15 03:35:50|15870.9|15866.9|15870.4|15866.4|15870.9|15866.9|15870.4|15866.4|4
1626320160000|2021-07-15 03:36:00|15872.9|15868.9|15873.4|15869.4|15873.4|15869.4|15872.9|15868.9|2
1626320170000|2021-07-15 03:36:10|15873.9|15869.9|15874.4|15870.4|15874.4|15870.4|15873.9|15869.9|7
1626320190000|2021-07-15 03:36:30|15876.9|15872.9|15878.9|15874.9|15878.9|15874.9|15876.9|15872.9|2
1626320200000|2021-07-15 03:36:40|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|4
1626320210000|2021-07-15 03:36:50|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626320220000|2021-07-15 03:37:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|4
1626320230000|2021-07-15 03:37:10|15881.9|15877.9|15881.9|15877.9|15883.4|15879.4|15881.4|15877.4|13
1626320250000|2021-07-15 03:37:30|15879.4|15875.4|15879.9|15875.9|15879.9|15875.9|15879.4|15875.4|4
1626320260000|2021-07-15 03:37:40|||||||||3
1626320270000|2021-07-15 03:37:50|15880.9|15876.9|15881.4|15877.4|15881.4|15877.4|15880.9|15876.9|4
1626320280000|2021-07-15 03:38:00|15883.4|15879.4|15883.9|15879.9|15885.4|15881.4|15883.4|15879.4|7
1626320290000|2021-07-15 03:38:10|15882.9|15878.9|15882.4|15878.4|15882.9|15878.9|15882.4|15878.4|9
1626320300000|2021-07-15 03:38:20|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|2
1626320310000|2021-07-15 03:38:30|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626320320000|2021-07-15 03:38:40|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|2
1626320360000|2021-07-15 03:39:20|15881.4|15877.4|15883.9|15879.9|15883.9|15879.9|15881.4|15877.4|15
1626320370000|2021-07-15 03:39:30|15884.4|15880.4|15882.4|15878.4|15884.4|15880.4|15882.4|15878.4|7
1626320380000|2021-07-15 03:39:40|||||||||9
1626320390000|2021-07-15 03:39:50|15881.9|15877.9|15879.4|15875.4|15881.9|15877.9|15879.4|15875.4|7
1626320400000|2021-07-15 03:40:00|15877.9|15873.9|15879.9|15875.9|15880.4|15876.4|15877.9|15873.9|5
1626320410000|2021-07-15 03:40:10|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626320430000|2021-07-15 03:40:30|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|15879.4|15875.4|8
1626320450000|2021-07-15 03:40:50|15877.4|15873.4|15877.9|15873.9|15877.9|15873.9|15877.4|15873.4|3
1626320460000|2021-07-15 03:41:00|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|15878.4|15874.4|9
1626320470000|2021-07-15 03:41:10|15880.4|15876.4|15881.4|15877.4|15881.4|15877.4|15880.4|15876.4|2
1626320520000|2021-07-15 03:42:00|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|2
1626320550000|2021-07-15 03:42:30|15881.4|15877.4|15880.9|15876.9|15881.4|15877.4|15880.9|15876.9|2
1626320570000|2021-07-15 03:42:50|15881.9|15877.9|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|2
1626320580000|2021-07-15 03:43:00|||||||||6
1626320590000|2021-07-15 03:43:10|15884.4|15880.4|15882.9|15878.9|15884.4|15880.4|15882.9|15878.9|10
1626320600000|2021-07-15 03:43:20|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|2
1626320610000|2021-07-15 03:43:30|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|15883.4|15879.4|18
1626320630000|2021-07-15 03:43:50|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|5
1626320640000|2021-07-15 03:44:00|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|4
1626320650000|2021-07-15 03:44:10|15880.9|15876.9|15880.4|15876.4|15880.9|15876.9|15880.4|15876.4|10
1626320660000|2021-07-15 03:44:20|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.4|15875.4|7
1626320670000|2021-07-15 03:44:30|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|15880.4|15876.4|6
1626320700000|2021-07-15 03:45:00|15881.2|15877.2|15877.3|15873.3|15882.2|15878.2|15872.9|15868.9|5447
1626320710000|2021-07-15 03:45:10|15877|15873|15867.3|15863.3|15877.3|15873.3|15867.3|15863.3|14350
1626320720000|2021-07-15 03:45:20|15864.7|15860.7|15873|15869|15873|15869|15864.7|15860.7|16050
1626320730000|2021-07-15 03:45:30|15873.4|15869.4|15875.1|15871.1|15876.2|15872.2|15873.4|15869.4|6200
1626320740000|2021-07-15 03:45:40|15876.3|15872.3|15875.2|15871.2|15877|15873|15874.9|15870.9|10350
1626320750000|2021-07-15 03:45:50|15874.9|15870.9|15881.5|15877.5|15881.8|15877.8|15874.9|15870.9|10250
1626320760000|2021-07-15 03:46:00|15881.6|15877.6|15882.7|15878.7|15883.3|15879.3|15880.8|15876.8|7100
1626320770000|2021-07-15 03:46:10|15883.2|15879.2|15885.2|15881.2|15885.3|15881.3|15883.2|15879.2|6900
1626320780000|2021-07-15 03:46:20|15886.7|15882.7|15887.2|15883.2|15887.8|15883.8|15886.7|15882.7|7250
1626320790000|2021-07-15 03:46:30|15887.4|15883.4|15887.3|15883.3|15887.4|15883.4|15886.5|15882.5|10250
1626320800000|2021-07-15 03:46:40|15887.7|15883.7|15887.3|15883.3|15888.2|15884.2|15886.8|15882.8|15100
1626320810000|2021-07-15 03:46:50|15886.2|15882.2|15883.2|15879.2|15886.2|15882.2|15883|15879|7550
1626320820000|2021-07-15 03:47:00|15883.3|15879.3|15885.1|15881.1|15885.1|15881.1|15882.6|15878.6|16400
1626320830000|2021-07-15 03:47:10|15884.5|15880.5|15884.4|15880.4|15885.3|15881.3|15883.8|15879.8|3900
1626320840000|2021-07-15 03:47:20|15884.9|15880.9|15883.3|15879.3|15885.3|15881.3|15883.3|15879.3|2200
1626320850000|2021-07-15 03:47:30|15883.7|15879.7|15885.7|15881.7|15885.8|15881.8|15883.3|15879.3|4450
1626320860000|2021-07-15 03:47:40|15884.7|15880.7|15884.5|15880.5|15884.7|15880.7|15884.3|15880.3|4900
1626320870000|2021-07-15 03:47:50|15884.3|15880.3|15885.3|15881.3|15885.5|15881.5|15884.3|15880.3|2450
1626320880000|2021-07-15 03:48:00|15884.8|15880.8|15881|15877|15884.8|15880.8|15880.8|15876.8|4900
1626320890000|2021-07-15 03:48:10|15882.1|15878.1|15882.3|15878.3|15883.2|15879.2|15881.1|15877.1|6100
1626320900000|2021-07-15 03:48:20|15881.9|15877.9|15883.5|15879.5|15883.9|15879.9|15881.9|15877.9|3350
1626320910000|2021-07-15 03:48:30|15883.7|15879.7|15883.7|15879.7|15884.6|15880.6|15882.3|15878.3|4050
1626320920000|2021-07-15 03:48:40|15884|15880|15884.7|15880.7|15884.7|15880.7|15882.5|15878.5|6250
1626320930000|2021-07-15 03:48:50|15884.6|15880.6|15885.2|15881.2|15885.2|15881.2|15883.8|15879.8|4050
1626320940000|2021-07-15 03:49:00|15884.8|15880.8|15884.3|15880.3|15884.8|15880.8|15884.1|15880.1|2600
1626320950000|2021-07-15 03:49:10|15884.2|15880.2|15883.8|15879.8|15884.4|15880.4|15883.8|15879.8|1600
1626320960000|2021-07-15 03:49:20|15883.6|15879.6|15883.6|15879.6|15884.5|15880.5|15883.6|15879.6|3500
1626320970000|2021-07-15 03:49:30|15883.8|15879.8|15883.7|15879.7|15883.8|15879.8|15883.6|15879.6|1150
1626320980000|2021-07-15 03:49:40|15884.4|15880.4|15885.8|15881.8|15885.8|15881.8|15884.3|15880.3|4050
1626320990000|2021-07-15 03:49:50|15885.2|15881.2|15882.1|15878.1|15885.2|15881.2|15882.1|15878.1|2150
1626321000000|2021-07-15 03:50:00|15879.1|15875.1|15880.7|15876.7|15881.1|15877.1|15878.8|15874.8|18100
1626321010000|2021-07-15 03:50:10|15880.4|15876.4|15876.2|15872.2|15880.4|15876.4|15876.2|15872.2|3100
1626321020000|2021-07-15 03:50:20|15875.2|15871.2|15876.4|15872.4|15876.4|15872.4|15874.8|15870.8|2650
1626321030000|2021-07-15 03:50:30|15876|15872|15877.2|15873.2|15877.2|15873.2|15875.9|15871.9|4150
1626321040000|2021-07-15 03:50:40|15877.5|15873.5|15879.9|15875.9|15880.5|15876.5|15877.5|15873.5|10250
1626321050000|2021-07-15 03:50:50|15880.6|15876.6|15884.7|15880.7|15884.7|15880.7|15880.6|15876.6|2250
1626321060000|2021-07-15 03:51:00|15884.4|15880.4|15886.3|15882.3|15886.3|15882.3|15884.4|15880.4|2700
1626321070000|2021-07-15 03:51:10|15886.1|15882.1|15886.2|15882.2|15886.2|15882.2|15885.3|15881.3|1950
1626321080000|2021-07-15 03:51:20|15885.7|15881.7|15885.3|15881.3|15886.2|15882.2|15884.7|15880.7|2300
1626321090000|2021-07-15 03:51:30|15885.2|15881.2|15885.2|15881.2|15885.4|15881.4|15885|15881|1050
1626321100000|2021-07-15 03:51:40|15884.8|15880.8|15884.9|15880.9|15885.7|15881.7|15884.5|15880.5|2150
1626321110000|2021-07-15 03:51:50|15885|15881|15885|15881|15885.7|15881.7|15885|15881|1600
1626321120000|2021-07-15 03:52:00|15885.6|15881.6|15884.4|15880.4|15886.1|15882.1|15883.8|15879.8|3300
1626321130000|2021-07-15 03:52:10|15884.2|15880.2|15882.7|15878.7|15884.2|15880.2|15880.6|15876.6|1300
1626321140000|2021-07-15 03:52:20|15882.1|15878.1|15882.9|15878.9|15882.9|15878.9|15882|15878|1350
1626321150000|2021-07-15 03:52:30|15882.7|15878.7|15884|15880|15884|15880|15882.2|15878.2|1800
1626321160000|2021-07-15 03:52:40|15883.7|15879.7|15883.3|15879.3|15884.3|15880.3|15883.3|15879.3|1000
1626321170000|2021-07-15 03:52:50|15883.6|15879.6|15882.5|15878.5|15883.6|15879.6|15881.8|15877.8|2550
1626321180000|2021-07-15 03:53:00|15883.1|15879.1|15883.2|15879.2|15883.4|15879.4|15882.3|15878.3|850
1626321190000|2021-07-15 03:53:10|15883.3|15879.3|15882.7|15878.7|15883.4|15879.4|15882.7|15878.7|1250
1626321200000|2021-07-15 03:53:20|15884|15880|15884.1|15880.1|15884.1|15880.1|15882.8|15878.8|1850
1626321210000|2021-07-15 03:53:30|15883.8|15879.8|15884.7|15880.7|15884.7|15880.7|15883.8|15879.8|1950
1626321220000|2021-07-15 03:53:40|15884.8|15880.8|15885.1|15881.1|15885.1|15881.1|15884.7|15880.7|800
1626321230000|2021-07-15 03:53:50|15884.5|15880.5|15885|15881|15885.1|15881.1|15884.5|15880.5|600
1626321240000|2021-07-15 03:54:00|15884.9|15880.9|15886.1|15882.1|15886.4|15882.4|15884.9|15880.9|3700
1626321250000|2021-07-15 03:54:10|15886.4|15882.4|15886.2|15882.2|15886.5|15882.5|15885.9|15881.9|2100
1626321260000|2021-07-15 03:54:20|15886.1|15882.1|15884.3|15880.3|15886.1|15882.1|15884.3|15880.3|850
1626321270000|2021-07-15 03:54:30|15884|15880|15885.1|15881.1|15885.1|15881.1|15883.9|15879.9|2550
1626321280000|2021-07-15 03:54:40|15885.2|15881.2|15885.9|15881.9|15886.6|15882.6|15885.2|15881.2|2950
1626321290000|2021-07-15 03:54:50|15885.6|15881.6|15884.2|15880.2|15885.6|15881.6|15884.1|15880.1|300
1626321300000|2021-07-15 03:55:00|15883.7|15879.7|15880.9|15876.9|15883.7|15879.7|15880.9|15876.9|1350
1626321310000|2021-07-15 03:55:10|15880.7|15876.7|15883.1|15879.1|15883.1|15879.1|15880.7|15876.7|2550
1626321320000|2021-07-15 03:55:20|15882.8|15878.8|15885.1|15881.1|15885.1|15881.1|15882.4|15878.4|2100
1626321330000|2021-07-15 03:55:30|15884.9|15880.9|15885.3|15881.3|15885.3|15881.3|15884.9|15880.9|2400
1626321340000|2021-07-15 03:55:40|15885.2|15881.2|15886|15882|15886.3|15882.3|15885|15881|4800
1626321350000|2021-07-15 03:55:50|15885|15881|15884.7|15880.7|15885.4|15881.4|15884.7|15880.7|800
1626321360000|2021-07-15 03:56:00|15884.8|15880.8|15886|15882|15886|15882|15884.8|15880.8|1700
1626321370000|2021-07-15 03:56:10|15886.6|15882.6|15888.7|15884.7|15889|15885|15886.4|15882.4|7050
1626321380000|2021-07-15 03:56:20|15887.9|15883.9|15887.5|15883.5|15888.1|15884.1|15887.4|15883.4|1850
1626321390000|2021-07-15 03:56:30|15887.8|15883.8|15887.8|15883.8|15887.8|15883.8|15886.6|15882.6|1600
1626321400000|2021-07-15 03:56:40|15888.6|15884.6|15890.1|15886.1|15890.2|15886.2|15888.6|15884.6|3600
1626321410000|2021-07-15 03:56:50|15889.6|15885.6|15889.3|15885.3|15889.9|15885.9|15888.5|15884.5|2550
1626321420000|2021-07-15 03:57:00|15889.5|15885.5|15888.6|15884.6|15889.5|15885.5|15888.6|15884.6|2600
1626321430000|2021-07-15 03:57:10|15889.3|15885.3|15889.3|15885.3|15889.9|15885.9|15888.9|15884.9|1500
1626321440000|2021-07-15 03:57:20|15889.1|15885.1|15889.4|15885.4|15889.8|15885.8|15888.7|15884.7|600
1626321450000|2021-07-15 03:57:30|15890.1|15886.1|15891.1|15887.1|15891.6|15887.6|15890.1|15886.1|4550
1626321460000|2021-07-15 03:57:40|15890.4|15886.4|15894|15890|15894|15890|15890.4|15886.4|4850
1626321470000|2021-07-15 03:57:50|15893.7|15889.7|15895.3|15891.3|15895.3|15891.3|15893.5|15889.5|2900
1626321480000|2021-07-15 03:58:00|15895|15891|15895.5|15891.5|15895.8|15891.8|15895|15891|3100
1626321490000|2021-07-15 03:58:10|15896.5|15892.5|15896.5|15892.5|15896.8|15892.8|15896|15892|3400
1626321500000|2021-07-15 03:58:20|15896.4|15892.4|15895.6|15891.6|15896.8|15892.8|15895.6|15891.6|2000
1626321510000|2021-07-15 03:58:30|15895.5|15891.5|15893.8|15889.8|15895.5|15891.5|15893.8|15889.8|3000
1626321520000|2021-07-15 03:58:40|15893.4|15889.4|15891.9|15887.9|15893.4|15889.4|15891.9|15887.9|2600
1626321530000|2021-07-15 03:58:50|15891.7|15887.7|15893.1|15889.1|15894.4|15890.4|15891.7|15887.7|2350
1626321540000|2021-07-15 03:59:00|15893.9|15889.9|15893.2|15889.2|15894|15890|15893.2|15889.2|3100
1626321550000|2021-07-15 03:59:10|15894|15890|15893.7|15889.7|15894.7|15890.7|15893.1|15889.1|2700
1626321560000|2021-07-15 03:59:20|15893.6|15889.6|15892.1|15888.1|15893.6|15889.6|15892.1|15888.1|1500
1626321570000|2021-07-15 03:59:30|15891.5|15887.5|15890.9|15886.9|15891.5|15887.5|15890.6|15886.6|1300
1626321580000|2021-07-15 03:59:40|15890.7|15886.7|15891.4|15887.4|15891.8|15887.8|15890.7|15886.7|3400
1626321590000|2021-07-15 03:59:50|15891.5|15887.5|15892.3|15888.3|15892.5|15888.5|15891.5|15887.5|1450
1626321600000|2021-07-15 04:00:00|15892.9|15888.9|15894.1|15890.1|15894.2|15890.2|15892.9|15888.9|2150
1626321610000|2021-07-15 04:00:10|15894.2|15890.2|15893.4|15889.4|15894.2|15890.2|15893|15889|3000
1626321620000|2021-07-15 04:00:20|15893.3|15889.3|15894|15890|15894.3|15890.3|15893.3|15889.3|6500
1626321630000|2021-07-15 04:00:30|15894.2|15890.2|15892.8|15888.8|15894.2|15890.2|15892.8|15888.8|2300
1626321640000|2021-07-15 04:00:40|15893|15889|15890.4|15886.4|15893|15889|15890.4|15886.4|1700
1626321650000|2021-07-15 04:00:50|15890.6|15886.6|15890.8|15886.8|15890.8|15886.8|15890.1|15886.1|1450
1626321660000|2021-07-15 04:01:00|15890.6|15886.6|15890.4|15886.4|15890.6|15886.6|15890.4|15886.4|2000
1626321670000|2021-07-15 04:01:10|15890.2|15886.2|15892.5|15888.5|15892.5|15888.5|15890.2|15886.2|1400
1626321680000|2021-07-15 04:01:20|15892.4|15888.4|15888.4|15884.4|15892.4|15888.4|15888.4|15884.4|2000
1626321690000|2021-07-15 04:01:30|15888.5|15884.5|15887|15883|15888.5|15884.5|15885.9|15881.9|1600
1626321700000|2021-07-15 04:01:40|15887.5|15883.5|15887.7|15883.7|15888.2|15884.2|15887.4|15883.4|2200
1626321710000|2021-07-15 04:01:50|15888.1|15884.1|15888.9|15884.9|15888.9|15884.9|15887.4|15883.4|950
1626321720000|2021-07-15 04:02:00|15889|15885|15888.9|15884.9|15889.8|15885.8|15888.6|15884.6|2150
1626321730000|2021-07-15 04:02:10|15889.4|15885.4|15889.6|15885.6|15889.8|15885.8|15888.8|15884.8|1600
1626321740000|2021-07-15 04:02:20|15889.4|15885.4|15889.9|15885.9|15890.7|15886.7|15889.4|15885.4|1400
1626321750000|2021-07-15 04:02:30|15890.1|15886.1|15891|15887|15891.2|15887.2|15890.1|15886.1|750
1626321760000|2021-07-15 04:02:40|15890.8|15886.8|15891.2|15887.2|15891.9|15887.9|15890.4|15886.4|3500
1626321770000|2021-07-15 04:02:50|15891.1|15887.1|15891.3|15887.3|15891.5|15887.5|15890.4|15886.4|1350
1626321780000|2021-07-15 04:03:00|15891.7|15887.7|15891.5|15887.5|15891.7|15887.7|15891|15887|650
1626321790000|2021-07-15 04:03:10|15891|15887|15891|15887|15891.3|15887.3|15890.8|15886.8|2100
1626321800000|2021-07-15 04:03:20|15890.5|15886.5|15889.6|15885.6|15890.7|15886.7|15889.6|15885.6|500
1626321810000|2021-07-15 04:03:30|15889.5|15885.5|15888.5|15884.5|15889.5|15885.5|15888.4|15884.4|1150
1626321820000|2021-07-15 04:03:40|15887.7|15883.7|15887.7|15883.7|15888.4|15884.4|15887.5|15883.5|1400
1626321830000|2021-07-15 04:03:50|15887.8|15883.8|15888.2|15884.2|15888.6|15884.6|15887.8|15883.8|1750
1626321840000|2021-07-15 04:04:00|15888|15884|15887.8|15883.8|15888.6|15884.6|15887.8|15883.8|1050
1626321850000|2021-07-15 04:04:10|15887.5|15883.5|15886.8|15882.8|15887.5|15883.5|15886.7|15882.7|1350
1626321860000|2021-07-15 04:04:20|15886.7|15882.7|15887.7|15883.7|15887.7|15883.7|15886.7|15882.7|2950
1626321870000|2021-07-15 04:04:30|15888.9|15884.9|15888.7|15884.7|15888.9|15884.9|15888.7|15884.7|750
1626321880000|2021-07-15 04:04:40|15888.8|15884.8|15889.3|15885.3|15889.4|15885.4|15888.8|15884.8|500
1626321890000|2021-07-15 04:04:50|15889.1|15885.1|15889.4|15885.4|15889.4|15885.4|15888.5|15884.5|1550
1626321900000|2021-07-15 04:05:00|15889.9|15885.9|15889.3|15885.3|15889.9|15885.9|15888.6|15884.6|1050
1626321910000|2021-07-15 04:05:10|15889.1|15885.1|15887.7|15883.7|15889.1|15885.1|15887.3|15883.3|1300
1626321920000|2021-07-15 04:05:20|15887.8|15883.8|15886.9|15882.9|15887.8|15883.8|15886.8|15882.8|1200
1626321930000|2021-07-15 04:05:30|15886.4|15882.4|15887.7|15883.7|15887.7|15883.7|15886.4|15882.4|1150
1626321940000|2021-07-15 04:05:40|15887.4|15883.4|15887.8|15883.8|15887.8|15883.8|15887.2|15883.2|750
1626321950000|2021-07-15 04:05:50|15888.5|15884.5|15888.4|15884.4|15889.5|15885.5|15888.4|15884.4|1000
1626321960000|2021-07-15 04:06:00|15888.7|15884.7|15888.4|15884.4|15888.8|15884.8|15888.2|15884.2|350
1626321970000|2021-07-15 04:06:10|15888.6|15884.6|15887.3|15883.3|15889.5|15885.5|15887.3|15883.3|2050
1626321980000|2021-07-15 04:06:20|15887.7|15883.7|15886.4|15882.4|15887.9|15883.9|15886.3|15882.3|700
1626321990000|2021-07-15 04:06:30|15886.6|15882.6|15886.8|15882.8|15887.9|15883.9|15886.5|15882.5|2250
1626322000000|2021-07-15 04:06:40|15887.5|15883.5|15888.5|15884.5|15888.5|15884.5|15887.5|15883.5|850
1626322010000|2021-07-15 04:06:50|15888.4|15884.4|15889.2|15885.2|15889.4|15885.4|15888.4|15884.4|2100
1626322020000|2021-07-15 04:07:00|15888.7|15884.7|15889.1|15885.1|15889.3|15885.3|15888.6|15884.6|2350
1626322030000|2021-07-15 04:07:10|15888.9|15884.9|15887.6|15883.6|15888.9|15884.9|15887.6|15883.6|550
1626322040000|2021-07-15 04:07:20|15886.9|15882.9|15885.9|15881.9|15886.9|15882.9|15885.7|15881.7|1600
1626322050000|2021-07-15 04:07:30|15886.7|15882.7|15888.1|15884.1|15888.9|15884.9|15886.6|15882.6|1400
1626322060000|2021-07-15 04:07:40|15888|15884|15887.8|15883.8|15888.3|15884.3|15887.5|15883.5|500
1626322070000|2021-07-15 04:07:50|15887.7|15883.7|15887.8|15883.8|15887.8|15883.8|15887.7|15883.7|450
1626322080000|2021-07-15 04:08:00|15887.7|15883.7|15887.5|15883.5|15887.7|15883.7|15887.2|15883.2|500
1626322090000|2021-07-15 04:08:10|15887.2|15883.2|15887.5|15883.5|15888.4|15884.4|15887.2|15883.2|750
1626322100000|2021-07-15 04:08:20|15887.6|15883.6|15888.3|15884.3|15888.7|15884.7|15887.6|15883.6|1150
1626322110000|2021-07-15 04:08:30|15888.7|15884.7|15889.2|15885.2|15889.3|15885.3|15888.4|15884.4|800
1626322120000|2021-07-15 04:08:40|15889.1|15885.1|15890.4|15886.4|15890.4|15886.4|15889.1|15885.1|950
1626322130000|2021-07-15 04:08:50|15890.9|15886.9|15891.5|15887.5|15891.5|15887.5|15889.7|15885.7|2500
1626322140000|2021-07-15 04:09:00|15891.2|15887.2|15892.2|15888.2|15892.2|15888.2|15889.8|15885.8|2350
1626322150000|2021-07-15 04:09:10|15892.3|15888.3|15892.6|15888.6|15892.6|15888.6|15892.1|15888.1|3900
1626322160000|2021-07-15 04:09:20|15892.2|15888.2|15893.7|15889.7|15893.9|15889.9|15892.2|15888.2|2550
1626322170000|2021-07-15 04:09:30|15893.8|15889.8|15892.2|15888.2|15893.8|15889.8|15891.8|15887.8|2200
1626322180000|2021-07-15 04:09:40|15891.9|15887.9|15890.9|15886.9|15892.1|15888.1|15890.7|15886.7|700
1626322190000|2021-07-15 04:09:50|15890.6|15886.6|15891.4|15887.4|15891.6|15887.6|15890.5|15886.5|850
1626322200000|2021-07-15 04:10:00|15892|15888|15891.6|15887.6|15892.7|15888.7|15891.3|15887.3|2100
1626322210000|2021-07-15 04:10:10|15892.5|15888.5|15893.5|15889.5|15893.5|15889.5|15892.5|15888.5|650
1626322220000|2021-07-15 04:10:20|15893.9|15889.9|15893|15889|15894.4|15890.4|15893|15889|1250
1626322230000|2021-07-15 04:10:30|15893.7|15889.7|15893.4|15889.4|15893.7|15889.7|15893.4|15889.4|400
1626322240000|2021-07-15 04:10:40|15892.8|15888.8|15892.2|15888.2|15892.8|15888.8|15891.3|15887.3|4750
1626322250000|2021-07-15 04:10:50|15892.6|15888.6|15894.1|15890.1|15894.1|15890.1|15892.2|15888.2|850
1626322260000|2021-07-15 04:11:00|15893.6|15889.6|15893.1|15889.1|15893.6|15889.6|15893|15889|1550
1626322270000|2021-07-15 04:11:10|15892.4|15888.4|15895.3|15891.3|15895.5|15891.5|15892.2|15888.2|3950
1626322280000|2021-07-15 04:11:20|15895.5|15891.5|15895.1|15891.1|15895.8|15891.8|15894.1|15890.1|1100
1626322290000|2021-07-15 04:11:30|15894.8|15890.8|15895.2|15891.2|15895.3|15891.3|15894.8|15890.8|2150
1626322300000|2021-07-15 04:11:40|15895.3|15891.3|15895.4|15891.4|15895.4|15891.4|15894.6|15890.6|700
1626322310000|2021-07-15 04:11:50|15894.5|15890.5|15894.5|15890.5|15894.7|15890.7|15894.4|15890.4|1750
1626322320000|2021-07-15 04:12:00|15894.4|15890.4|15894.1|15890.1|15894.9|15890.9|15894.1|15890.1|750
1626322330000|2021-07-15 04:12:10|15894.2|15890.2|15895.1|15891.1|15895.1|15891.1|15894.1|15890.1|750
1626322340000|2021-07-15 04:12:20|15894.4|15890.4|15894.9|15890.9|15894.9|15890.9|15894.2|15890.2|600
1626322350000|2021-07-15 04:12:30|15895.1|15891.1|15894.7|15890.7|15895.1|15891.1|15894.6|15890.6|400
1626322360000|2021-07-15 04:12:40|15895.7|15891.7|15896|15892|15896|15892|15895.7|15891.7|2400
1626322370000|2021-07-15 04:12:50|15896.5|15892.5|15896.6|15892.6|15896.9|15892.9|15896.5|15892.5|3600
1626322380000|2021-07-15 04:13:00|15896.7|15892.7|15896.3|15892.3|15896.7|15892.7|15896.3|15892.3|1400
1626322390000|2021-07-15 04:13:10|15896.2|15892.2|15895.5|15891.5|15896.2|15892.2|15895.3|15891.3|2900
1626322400000|2021-07-15 04:13:20|15894.9|15890.9|15894.8|15890.8|15895.2|15891.2|15894.5|15890.5|1650
1626322410000|2021-07-15 04:13:30|15894.9|15890.9|15894.7|15890.7|15895.6|15891.6|15894.6|15890.6|1150
1626322420000|2021-07-15 04:13:40|15895.5|15891.5|15895.8|15891.8|15895.8|15891.8|15894.8|15890.8|1150
1626322430000|2021-07-15 04:13:50|15895.7|15891.7|15896.3|15892.3|15896.3|15892.3|15895.6|15891.6|450
1626322440000|2021-07-15 04:14:00|15896|15892|15896.4|15892.4|15896.6|15892.6|15896|15892|1150
1626322450000|2021-07-15 04:14:10|15896.5|15892.5|15896.7|15892.7|15896.7|15892.7|15896.5|15892.5|750
1626322460000|2021-07-15 04:14:20|15896.9|15892.9|15896.5|15892.5|15896.9|15892.9|15896.4|15892.4|1250
1626322470000|2021-07-15 04:14:30|15896.4|15892.4|15896.1|15892.1|15896.5|15892.5|15896.1|15892.1|1100
1626322480000|2021-07-15 04:14:40|15895.6|15891.6|15895.9|15891.9|15896.2|15892.2|15895.5|15891.5|1100
1626322490000|2021-07-15 04:14:50|15896|15892|15895.5|15891.5|15896.4|15892.4|15895.5|15891.5|950
1626322500000|2021-07-15 04:15:00|15895.4|15891.4|15895.5|15891.5|15895.8|15891.8|15895.4|15891.4|1300
1626322510000|2021-07-15 04:15:10|15895|15891|15894.3|15890.3|15895.1|15891.1|15894.3|15890.3|1450
1626322520000|2021-07-15 04:15:20|15893.9|15889.9|15893.1|15889.1|15894.4|15890.4|15893.1|15889.1|2100
1626322530000|2021-07-15 04:15:30|15892.6|15888.6|15893.1|15889.1|15893.1|15889.1|15892.6|15888.6|1500
1626322540000|2021-07-15 04:15:40|15892.7|15888.7|15893.2|15889.2|15893.5|15889.5|15892.7|15888.7|1500
1626322550000|2021-07-15 04:15:50|15893.3|15889.3|15892.9|15888.9|15893.3|15889.3|15892.8|15888.8|1550
1626322560000|2021-07-15 04:16:00|15893|15889|15895.3|15891.3|15895.3|15891.3|15893|15889|7100
1626322570000|2021-07-15 04:16:10|15894.5|15890.5|15896.1|15892.1|15896.1|15892.1|15894.5|15890.5|2850
1626322580000|2021-07-15 04:16:20|15896|15892|15898.4|15894.4|15898.7|15894.7|15896|15892|39300
1626322590000|2021-07-15 04:16:30|15898.9|15894.9|15900.2|15896.2|15900.4|15896.4|15898.1|15894.1|2900
1626322600000|2021-07-15 04:16:40|15900|15896|15897.8|15893.8|15900|15896|15897.8|15893.8|3000
1626322610000|2021-07-15 04:16:50|15898.5|15894.5|15898.8|15894.8|15900|15896|15898.5|15894.5|7100
1626322620000|2021-07-15 04:17:00|15899.9|15895.9|15899.5|15895.5|15899.9|15895.9|15899.4|15895.4|1850
1626322630000|2021-07-15 04:17:10|15899.8|15895.8|15898.7|15894.7|15900|15896|15898.7|15894.7|2250
1626322640000|2021-07-15 04:17:20|15898.6|15894.6|15897.9|15893.9|15898.8|15894.8|15897.9|15893.9|1250
1626322650000|2021-07-15 04:17:30|15897.3|15893.3|15897.3|15893.3|15898.2|15894.2|15896.9|15892.9|700
1626322660000|2021-07-15 04:17:40|15896.8|15892.8|15898.2|15894.2|15898.8|15894.8|15896.8|15892.8|2450
1626322670000|2021-07-15 04:17:50|15898.1|15894.1|15897.9|15893.9|15898.5|15894.5|15897.7|15893.7|750
1626322680000|2021-07-15 04:18:00|15897.2|15893.2|15898.7|15894.7|15898.9|15894.9|15897.2|15893.2|2200
1626322690000|2021-07-15 04:18:10|15897.8|15893.8|15897.9|15893.9|15898.4|15894.4|15897.6|15893.6|800
1626322700000|2021-07-15 04:18:20|15897.5|15893.5|15898.3|15894.3|15898.3|15894.3|15897.4|15893.4|550
1626322710000|2021-07-15 04:18:30|15898.4|15894.4|15898.8|15894.8|15898.8|15894.8|15898.4|15894.4|1150
1626322720000|2021-07-15 04:18:40|15898.5|15894.5|15898.4|15894.4|15898.5|15894.5|15898.4|15894.4|650
1626322730000|2021-07-15 04:18:50|15898.5|15894.5|15899|15895|15899.4|15895.4|15898.4|15894.4|1150
1626322740000|2021-07-15 04:19:00|15898.9|15894.9|15898.8|15894.8|15899|15895|15898.6|15894.6|1100
1626322750000|2021-07-15 04:19:10|15898.9|15894.9|15900|15896|15900|15896|15898.8|15894.8|700
1626322760000|2021-07-15 04:19:20|15900.2|15896.2|15900.2|15896.2|15900.2|15896.2|15899.5|15895.5|1750
1626322770000|2021-07-15 04:19:30|15899.7|15895.7|15899.1|15895.1|15899.8|15895.8|15898.9|15894.9|1000
1626322780000|2021-07-15 04:19:40|15899.3|15895.3|15900.2|15896.2|15900.2|15896.2|15899.3|15895.3|1300
1626322790000|2021-07-15 04:19:50|15899.5|15895.5|15900.2|15896.2|15900.2|15896.2|15899.5|15895.5|750
1626322800000|2021-07-15 04:20:00|15901.5|15897.5|15903.5|15899.5|15903.5|15899.5|15901.5|15897.5|3000
1626322810000|2021-07-15 04:20:10|15903.3|15899.3|15902.4|15898.4|15903.4|15899.4|15902.2|15898.2|1150
1626322820000|2021-07-15 04:20:20|15902.5|15898.5|15904.2|15900.2|15904.2|15900.2|15902.5|15898.5|2350
1626322830000|2021-07-15 04:20:30|15905.4|15901.4|15904.1|15900.1|15905.4|15901.4|15904|15900|3350
1626322840000|2021-07-15 04:20:40|15904.4|15900.4|15904|15900|15905.1|15901.1|15903.7|15899.7|1400
1626322850000|2021-07-15 04:20:50|15903.7|15899.7|15902.4|15898.4|15903.7|15899.7|15902.4|15898.4|1550
1626322860000|2021-07-15 04:21:00|15902.7|15898.7|15899.6|15895.6|15902.7|15898.7|15899.4|15895.4|1550
1626322870000|2021-07-15 04:21:10|15899.5|15895.5|15901.2|15897.2|15901.3|15897.3|15899.5|15895.5|1250
1626322880000|2021-07-15 04:21:20|15900.7|15896.7|15900.8|15896.8|15901.5|15897.5|15900.5|15896.5|1850
1626322890000|2021-07-15 04:21:30|15900.9|15896.9|15900.2|15896.2|15901.2|15897.2|15900.2|15896.2|1500
1626322900000|2021-07-15 04:21:40|15900.5|15896.5|15900.4|15896.4|15900.7|15896.7|15900.4|15896.4|600
1626322910000|2021-07-15 04:21:50|15900.1|15896.1|15899.7|15895.7|15900.1|15896.1|15899.7|15895.7|1150
1626322920000|2021-07-15 04:22:00|15899.4|15895.4|15900.5|15896.5|15900.5|15896.5|15899.4|15895.4|1900
1626322930000|2021-07-15 04:22:10|15900.2|15896.2|15900.4|15896.4|15901.2|15897.2|15900|15896|1050
1626322940000|2021-07-15 04:22:20|15901.7|15897.7|15900.5|15896.5|15901.7|15897.7|15899.4|15895.4|1950
1626322950000|2021-07-15 04:22:30|15900.6|15896.6|15899.9|15895.9|15900.6|15896.6|15899.9|15895.9|450
1626322960000|2021-07-15 04:22:40|15900.3|15896.3|15899.2|15895.2|15900.3|15896.3|15899|15895|1100
1626322970000|2021-07-15 04:22:50|15899|15895|15899|15895|15899.2|15895.2|15898.3|15894.3|650
1626322980000|2021-07-15 04:23:00|15899.1|15895.1|15898.7|15894.7|15899.2|15895.2|15898.7|15894.7|1250
1626322990000|2021-07-15 04:23:10|15899|15895|15898.7|15894.7|15899|15895|15898|15894|450
1626323000000|2021-07-15 04:23:20|15897.5|15893.5|15897.7|15893.7|15897.7|15893.7|15897.3|15893.3|1400
1626323010000|2021-07-15 04:23:30|15898.4|15894.4|15898.5|15894.5|15898.8|15894.8|15898.2|15894.2|2150
1626323020000|2021-07-15 04:23:40|15898.7|15894.7|15898.6|15894.6|15898.7|15894.7|15898.5|15894.5|800
1626323030000|2021-07-15 04:23:50|15898.4|15894.4|15897.6|15893.6|15898.7|15894.7|15897.6|15893.6|900
1626323040000|2021-07-15 04:24:00|15897.1|15893.1|15898.1|15894.1|15898.1|15894.1|15896.7|15892.7|3800
1626323050000|2021-07-15 04:24:10|15898.2|15894.2|15899.7|15895.7|15899.7|15895.7|15897.5|15893.5|2850
1626323060000|2021-07-15 04:24:20|15899.2|15895.2|15899.3|15895.3|15899.3|15895.3|15899.2|15895.2|1100
1626323070000|2021-07-15 04:24:30|15899.4|15895.4|15900.2|15896.2|15900.2|15896.2|15898.9|15894.9|850
1626323080000|2021-07-15 04:24:40|15899.8|15895.8|15899.1|15895.1|15899.8|15895.8|15899.1|15895.1|1100
1626323090000|2021-07-15 04:24:50|15899.8|15895.8|15899.4|15895.4|15899.8|15895.8|15898.9|15894.9|550
1626323100000|2021-07-15 04:25:00|15899.5|15895.5|15899.3|15895.3|15899.8|15895.8|15899.3|15895.3|900
1626323110000|2021-07-15 04:25:10|15899.4|15895.4|15899.6|15895.6|15899.7|15895.7|15899.4|15895.4|2550
1626323120000|2021-07-15 04:25:20|15899.4|15895.4|15898.4|15894.4|15899.5|15895.5|15897.6|15893.6|1150
1626323130000|2021-07-15 04:25:30|15898.1|15894.1|15896.9|15892.9|15898.4|15894.4|15896.9|15892.9|350
1626323140000|2021-07-15 04:25:40|15896.3|15892.3|15894.7|15890.7|15896.3|15892.3|15894.1|15890.1|2200
1626323150000|2021-07-15 04:25:50|15893.4|15889.4|15890.9|15886.9|15893.4|15889.4|15890.6|15886.6|4700
1626323160000|2021-07-15 04:26:00|15891.5|15887.5|15889.9|15885.9|15891.5|15887.5|15889.7|15885.7|2650
1626323170000|2021-07-15 04:26:10|15890.4|15886.4|15891.9|15887.9|15891.9|15887.9|15889.5|15885.5|2550
1626323180000|2021-07-15 04:26:20|15891.7|15887.7|15892.1|15888.1|15892.1|15888.1|15891.7|15887.7|900
1626323190000|2021-07-15 04:26:30|15892.3|15888.3|15892.3|15888.3|15892.4|15888.4|15892.1|15888.1|650
1626323200000|2021-07-15 04:26:40|15892|15888|15889.9|15885.9|15892|15888|15889.9|15885.9|850
1626323210000|2021-07-15 04:26:50|15890.2|15886.2|15890.9|15886.9|15891.4|15887.4|15889.5|15885.5|700
1626323220000|2021-07-15 04:27:00|15890.8|15886.8|15891.4|15887.4|15892|15888|15890.8|15886.8|1150
1626323230000|2021-07-15 04:27:10|15890.6|15886.6|15892.3|15888.3|15892.3|15888.3|15890.6|15886.6|750
1626323240000|2021-07-15 04:27:20|15891.8|15887.8|15892|15888|15892|15888|15891.4|15887.4|300
1626323250000|2021-07-15 04:27:30|15892.9|15888.9|15893.7|15889.7|15893.9|15889.9|15892.9|15888.9|650
1626323260000|2021-07-15 04:27:40|15894|15890|15893.8|15889.8|15894|15890|15893.5|15889.5|300
1626323270000|2021-07-15 04:27:50|15893.9|15889.9|15894|15890|15894.6|15890.6|15893.8|15889.8|350
1626323280000|2021-07-15 04:28:00|15894.7|15890.7|15894|15890|15894.8|15890.8|15893.7|15889.7|500
1626323290000|2021-07-15 04:28:10|15893.8|15889.8|15892.3|15888.3|15893.8|15889.8|15892.3|15888.3|1950
1626323300000|2021-07-15 04:28:20|15892.4|15888.4|15892.6|15888.6|15892.8|15888.8|15892.4|15888.4|1250
1626323310000|2021-07-15 04:28:30|15892.4|15888.4|15893.3|15889.3|15893.5|15889.5|15892.4|15888.4|600
1626323320000|2021-07-15 04:28:40|15893.5|15889.5|15894.4|15890.4|15894.4|15890.4|15893.4|15889.4|250
1626323330000|2021-07-15 04:28:50|15894.5|15890.5|15894.6|15890.6|15895.3|15891.3|15894.2|15890.2|800
1626323340000|2021-07-15 04:29:00|15894.4|15890.4|15894.1|15890.1|15894.4|15890.4|15893.3|15889.3|850
1626323350000|2021-07-15 04:29:10|15894|15890|15892.9|15888.9|15894|15890|15892.4|15888.4|2000
1626323360000|2021-07-15 04:29:20|15892.7|15888.7|15891.7|15887.7|15892.7|15888.7|15891.6|15887.6|1550
1626323370000|2021-07-15 04:29:30|15892.5|15888.5|15894|15890|15894|15890|15892.5|15888.5|1050
1626323380000|2021-07-15 04:29:40|15893.7|15889.7|15893|15889|15893.8|15889.8|15893|15889|300
1626323390000|2021-07-15 04:29:50|15892.9|15888.9|15893.8|15889.8|15894|15890|15892.9|15888.9|750
1626323400000|2021-07-15 04:30:00|15893.5|15889.5|15893.6|15889.6|15894|15890|15893.5|15889.5|650
1626323410000|2021-07-15 04:30:10|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|450
1626323420000|2021-07-15 04:30:20|15893|15889|15892.3|15888.3|15893|15889|15891.9|15887.9|1000
1626323430000|2021-07-15 04:30:30|15891.8|15887.8|15891.8|15887.8|15892.3|15888.3|15891.8|15887.8|600
1626323440000|2021-07-15 04:30:40|15891.3|15887.3|15891.4|15887.4|15891.4|15887.4|15891.2|15887.2|700
1626323450000|2021-07-15 04:30:50|15890.3|15886.3|15890.6|15886.6|15891.3|15887.3|15890.3|15886.3|1050
1626323460000|2021-07-15 04:31:00|15890.4|15886.4|15891.8|15887.8|15892.1|15888.1|15890.4|15886.4|2250
1626323470000|2021-07-15 04:31:10|15892.1|15888.1|15892.3|15888.3|15892.5|15888.5|15891.4|15887.4|750
1626323480000|2021-07-15 04:31:20|15892|15888|15892.4|15888.4|15892.5|15888.5|15891.8|15887.8|300
1626323490000|2021-07-15 04:31:30|15892.3|15888.3|15891.5|15887.5|15892.4|15888.4|15891.3|15887.3|400
1626323500000|2021-07-15 04:31:40|15893.2|15889.2|15892.7|15888.7|15893.2|15889.2|15892.3|15888.3|1650
1626323510000|2021-07-15 04:31:50|15892.6|15888.6|15890.8|15886.8|15892.6|15888.6|15890.8|15886.8|600
1626323520000|2021-07-15 04:32:00|15892.2|15888.2|15891.8|15887.8|15892.2|15888.2|15891.8|15887.8|700
1626323530000|2021-07-15 04:32:10|15891.6|15887.6|15891.3|15887.3|15891.6|15887.6|15891.3|15887.3|850
1626323540000|2021-07-15 04:32:20|15891.4|15887.4|15890.2|15886.2|15892.2|15888.2|15890.2|15886.2|1750
1626323550000|2021-07-15 04:32:30|15889.2|15885.2|15890.4|15886.4|15891.3|15887.3|15889.2|15885.2|2700
1626323560000|2021-07-15 04:32:40|15890.7|15886.7|15890.5|15886.5|15890.7|15886.7|15890.4|15886.4|350
1626323570000|2021-07-15 04:32:50|15890.4|15886.4|15889.8|15885.8|15890.4|15886.4|15889.8|15885.8|800
1626323580000|2021-07-15 04:33:00|15889.9|15885.9|15888.7|15884.7|15889.9|15885.9|15888.6|15884.6|1450
1626323590000|2021-07-15 04:33:10|15888.5|15884.5|15886.7|15882.7|15888.5|15884.5|15885.6|15881.6|9400
1626323600000|2021-07-15 04:33:20|15886.6|15882.6|15887.7|15883.7|15887.7|15883.7|15886.6|15882.6|650
1626323610000|2021-07-15 04:33:30|15887.8|15883.8|15887.2|15883.2|15887.8|15883.8|15887.2|15883.2|500
1626323620000|2021-07-15 04:33:40|15887.1|15883.1|15887.4|15883.4|15887.4|15883.4|15887|15883|550
1626323630000|2021-07-15 04:33:50|15887.6|15883.6|15888.2|15884.2|15888.2|15884.2|15887.5|15883.5|1400
1626323640000|2021-07-15 04:34:00|15888.4|15884.4|15888.5|15884.5|15888.5|15884.5|15888.2|15884.2|900
1626323650000|2021-07-15 04:34:10|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|850
1626323660000|2021-07-15 04:34:20|15889.8|15885.8|15890.9|15886.9|15891.9|15887.9|15889.8|15885.8|1200
1626323670000|2021-07-15 04:34:30|15891|15887|15889.5|15885.5|15891|15887|15888.3|15884.3|2700
1626323680000|2021-07-15 04:34:40|15889.3|15885.3|15889.4|15885.4|15889.4|15885.4|15889.1|15885.1|400
1626323690000|2021-07-15 04:34:50|15889.5|15885.5|15889.1|15885.1|15889.5|15885.5|15889.1|15885.1|300
1626323700000|2021-07-15 04:35:00|15888.2|15884.2|15888.5|15884.5|15888.5|15884.5|15888.2|15884.2|950
1626323710000|2021-07-15 04:35:10|15888.6|15884.6|15891.2|15887.2|15891.2|15887.2|15888.6|15884.6|800
1626323720000|2021-07-15 04:35:20|15891.6|15887.6|15891.4|15887.4|15891.7|15887.7|15891.4|15887.4|650
1626323730000|2021-07-15 04:35:30|15891.8|15887.8|15890.9|15886.9|15891.9|15887.9|15890.2|15886.2|450
1626323740000|2021-07-15 04:35:40|15890.8|15886.8|15891.2|15887.2|15891.5|15887.5|15890.5|15886.5|300
1626323750000|2021-07-15 04:35:50|15890|15886|15891|15887|15891|15887|15889.8|15885.8|300
1626323760000|2021-07-15 04:36:00|15891.2|15887.2|15890.2|15886.2|15891.4|15887.4|15890|15886|1950
1626323770000|2021-07-15 04:36:10|15891.2|15887.2|15891.2|15887.2|15891.7|15887.7|15890.9|15886.9|1250
1626323780000|2021-07-15 04:36:20|15891.3|15887.3|15892.3|15888.3|15892.3|15888.3|15891.3|15887.3|350
1626323790000|2021-07-15 04:36:30|15892.1|15888.1|15892.3|15888.3|15892.3|15888.3|15891.9|15887.9|200
1626323800000|2021-07-15 04:36:40|15891.7|15887.7|15892.3|15888.3|15892.4|15888.4|15891.6|15887.6|850
1626323810000|2021-07-15 04:36:50|15892.4|15888.4|15892.8|15888.8|15892.8|15888.8|15892.4|15888.4|500
1626323820000|2021-07-15 04:37:00|15892|15888|15892.4|15888.4|15892.6|15888.6|15891.9|15887.9|400
1626323830000|2021-07-15 04:37:10|15892.5|15888.5|15892.7|15888.7|15892.7|15888.7|15892.5|15888.5|100
1626323840000|2021-07-15 04:37:20|15892.8|15888.8|15893|15889|15893.5|15889.5|15892.8|15888.8|1950
1626323850000|2021-07-15 04:37:30|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|400
1626323860000|2021-07-15 04:37:40|15893.1|15889.1|15893|15889|15893.4|15889.4|15892.9|15888.9|250
1626323870000|2021-07-15 04:37:50|15893.8|15889.8|15892.5|15888.5|15893.8|15889.8|15892.5|15888.5|950
1626323880000|2021-07-15 04:38:00|15892.4|15888.4|15891.9|15887.9|15892.4|15888.4|15891.9|15887.9|250
1626323890000|2021-07-15 04:38:10|15891.4|15887.4|15891|15887|15891.5|15887.5|15891|15887|400
1626323900000|2021-07-15 04:38:20|15890.3|15886.3|15890.5|15886.5|15890.6|15886.6|15889.7|15885.7|300
1626323910000|2021-07-15 04:38:30|15890.2|15886.2|15890.3|15886.3|15890.6|15886.6|15890.1|15886.1|500
1626323920000|2021-07-15 04:38:40|15889.8|15885.8|15889.4|15885.4|15889.8|15885.8|15889.4|15885.4|200
1626323930000|2021-07-15 04:38:50|15889.7|15885.7|15890.3|15886.3|15890.5|15886.5|15889.7|15885.7|750
1626323940000|2021-07-15 04:39:00|15890.1|15886.1|15890.1|15886.1|15890.2|15886.2|15890.1|15886.1|250
1626323950000|2021-07-15 04:39:10|15889.2|15885.2|15891.2|15887.2|15891.2|15887.2|15889.2|15885.2|1350
1626323960000|2021-07-15 04:39:20|15891.4|15887.4|15890|15886|15891.4|15887.4|15890|15886|1700
1626323970000|2021-07-15 04:39:30|15889.8|15885.8|15890.1|15886.1|15890.4|15886.4|15889.8|15885.8|750
1626323980000|2021-07-15 04:39:40|15890.2|15886.2|15890.5|15886.5|15890.5|15886.5|15889.8|15885.8|300
1626323990000|2021-07-15 04:39:50|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|250
1626324000000|2021-07-15 04:40:00|15890.6|15886.6|15890.3|15886.3|15891|15887|15890.3|15886.3|150
1626324010000|2021-07-15 04:40:10|15890.7|15886.7|15891.5|15887.5|15891.5|15887.5|15890.7|15886.7|200
1626324020000|2021-07-15 04:40:20|15891.3|15887.3|15891.4|15887.4|15891.4|15887.4|15891.2|15887.2|250
1626324030000|2021-07-15 04:40:30|15891.2|15887.2|15892|15888|15892|15888|15891.2|15887.2|150
1626324040000|2021-07-15 04:40:40|15891.4|15887.4|15891.1|15887.1|15891.4|15887.4|15891.1|15887.1|0
1626324050000|2021-07-15 04:40:50|15890.2|15886.2|15891.6|15887.6|15891.6|15887.6|15890.1|15886.1|250
1626324060000|2021-07-15 04:41:00|15891.5|15887.5|15890.4|15886.4|15891.6|15887.6|15890.4|15886.4|50
1626324070000|2021-07-15 04:41:10|15890.7|15886.7|15890.1|15886.1|15890.7|15886.7|15890|15886|250
1626324080000|2021-07-15 04:41:20|15889.9|15885.9|15889.9|15885.9|15890|15886|15889.9|15885.9|250
1626324090000|2021-07-15 04:41:30|15890|15886|15890|15886|15890.2|15886.2|15889.9|15885.9|150
1626324100000|2021-07-15 04:41:40|15890.1|15886.1|15889.7|15885.7|15890.1|15886.1|15889.7|15885.7|200
1626324110000|2021-07-15 04:41:50|15889.6|15885.6|15888.8|15884.8|15889.7|15885.7|15888.5|15884.5|1950
1626324120000|2021-07-15 04:42:00|15889.7|15885.7|15888.8|15884.8|15889.8|15885.8|15888.8|15884.8|150
1626324130000|2021-07-15 04:42:10|15887.8|15883.8|15887.3|15883.3|15887.8|15883.8|15887.3|15883.3|1100
1626324140000|2021-07-15 04:42:20|15887.4|15883.4|15889.2|15885.2|15889.7|15885.7|15887.4|15883.4|1300
1626324150000|2021-07-15 04:42:30|15889|15885|15888.9|15884.9|15889.2|15885.2|15888.9|15884.9|650
1626324160000|2021-07-15 04:42:40|15888.2|15884.2|15888.6|15884.6|15888.6|15884.6|15887.5|15883.5|2200
1626324170000|2021-07-15 04:42:50|15888.4|15884.4|15887.6|15883.6|15888.4|15884.4|15887.6|15883.6|150
1626324180000|2021-07-15 04:43:00|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|250
1626324190000|2021-07-15 04:43:10|15887.1|15883.1|15886.1|15882.1|15887.1|15883.1|15886.1|15882.1|550
1626324200000|2021-07-15 04:43:20|15886|15882|15885.4|15881.4|15886|15882|15885.4|15881.4|5550
1626324210000|2021-07-15 04:43:30|15885.3|15881.3|15886.6|15882.6|15886.6|15882.6|15885.3|15881.3|1150
1626324220000|2021-07-15 04:43:40|15886.4|15882.4|15886.5|15882.5|15886.5|15882.5|15886.2|15882.2|1100
1626324230000|2021-07-15 04:43:50|15886.4|15882.4|15886.4|15882.4|15886.5|15882.5|15886.3|15882.3|550
1626324240000|2021-07-15 04:44:00|15886.5|15882.5|15887.5|15883.5|15887.6|15883.6|15886.5|15882.5|4300
1626324250000|2021-07-15 04:44:10|15888.2|15884.2|15888.4|15884.4|15888.4|15884.4|15888.1|15884.1|800
1626324260000|2021-07-15 04:44:20|15889.2|15885.2|15889.1|15885.1|15889.2|15885.2|15889.1|15885.1|550
1626324270000|2021-07-15 04:44:30|15889.2|15885.2|15889.3|15885.3|15889.9|15885.9|15889.2|15885.2|900
1626324280000|2021-07-15 04:44:40|15889.5|15885.5|15890.4|15886.4|15890.4|15886.4|15889.5|15885.5|550
1626324290000|2021-07-15 04:44:50|15890.1|15886.1|15888.7|15884.7|15890.6|15886.6|15887.5|15883.5|4000
1626324300000|2021-07-15 04:45:00|15889|15885|15889.3|15885.3|15889.5|15885.5|15889|15885|200
1626324310000|2021-07-15 04:45:10|15889.6|15885.6|15891.8|15887.8|15891.8|15887.8|15889.5|15885.5|1300
1626324320000|2021-07-15 04:45:20|15891.4|15887.4|15891.8|15887.8|15891.8|15887.8|15891.4|15887.4|900
1626324330000|2021-07-15 04:45:30|15891.2|15887.2|15891.5|15887.5|15891.6|15887.6|15891.2|15887.2|750
1626324340000|2021-07-15 04:45:40|15891.1|15887.1|15890.7|15886.7|15891.1|15887.1|15890.7|15886.7|850
1626324350000|2021-07-15 04:45:50|15890.3|15886.3|15889.8|15885.8|15890.3|15886.3|15889.8|15885.8|50
1626324360000|2021-07-15 04:46:00|15889.4|15885.4|15889.5|15885.5|15889.8|15885.8|15889.2|15885.2|800
1626324370000|2021-07-15 04:46:10|15889.6|15885.6|15889.1|15885.1|15889.6|15885.6|15889.1|15885.1|1100
1626324380000|2021-07-15 04:46:20|15888.4|15884.4|15888.3|15884.3|15888.4|15884.4|15888.3|15884.3|300
1626324390000|2021-07-15 04:46:30|15888|15884|15888.6|15884.6|15888.6|15884.6|15887.8|15883.8|400
1626324400000|2021-07-15 04:46:40|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|15888.3|15884.3|500
1626324410000|2021-07-15 04:46:50|15888.7|15884.7|15887.8|15883.8|15888.7|15884.7|15887.8|15883.8|1350
1626324420000|2021-07-15 04:47:00|15887.3|15883.3|15886.7|15882.7|15887.4|15883.4|15886.7|15882.7|100
1626324430000|2021-07-15 04:47:10|15886.8|15882.8|15886.4|15882.4|15887.6|15883.6|15886.3|15882.3|450
1626324440000|2021-07-15 04:47:20|15886.3|15882.3|15885.7|15881.7|15886.3|15882.3|15885.5|15881.5|400
1626324450000|2021-07-15 04:47:30|15886.2|15882.2|15886.4|15882.4|15886.5|15882.5|15886.1|15882.1|1000
1626324460000|2021-07-15 04:47:40|15886.2|15882.2|15887.4|15883.4|15887.4|15883.4|15886.2|15882.2|200
1626324470000|2021-07-15 04:47:50|15887.5|15883.5|15889|15885|15889|15885|15887.5|15883.5|950
1626324480000|2021-07-15 04:48:00|15889.1|15885.1|15889.5|15885.5|15889.7|15885.7|15886.6|15882.6|5850
1626324490000|2021-07-15 04:48:10|15887.6|15883.6|15888.9|15884.9|15888.9|15884.9|15886.5|15882.5|1300
1626324500000|2021-07-15 04:48:20|15888.6|15884.6|15888.2|15884.2|15889.5|15885.5|15887.4|15883.4|1100
1626324510000|2021-07-15 04:48:30|15888|15884|15888.4|15884.4|15889.5|15885.5|15888|15884|650
1626324520000|2021-07-15 04:48:40|15889.5|15885.5|15889.6|15885.6|15889.7|15885.7|15889.4|15885.4|550
1626324530000|2021-07-15 04:48:50|15889.1|15885.1|15888.1|15884.1|15889.1|15885.1|15888.1|15884.1|350
1626324540000|2021-07-15 04:49:00|15889.3|15885.3|15889.1|15885.1|15889.3|15885.3|15889.1|15885.1|300
1626324550000|2021-07-15 04:49:10|15889.2|15885.2|15886.6|15882.6|15889.2|15885.2|15886.5|15882.5|1350
1626324560000|2021-07-15 04:49:20|15886.1|15882.1|15887|15883|15887.1|15883.1|15886.1|15882.1|150
1626324570000|2021-07-15 04:49:30|15887.1|15883.1|15886.5|15882.5|15887.1|15883.1|15886|15882|600
1626324580000|2021-07-15 04:49:40|15886.4|15882.4|15887|15883|15887|15883|15886.4|15882.4|150
1626324590000|2021-07-15 04:49:50|15887.2|15883.2|15888.7|15884.7|15888.7|15884.7|15886.2|15882.2|750
1626324600000|2021-07-15 04:50:00|15887.2|15883.2|15887|15883|15887.2|15883.2|15886.8|15882.8|900
1626324610000|2021-07-15 04:50:10|15887.3|15883.3|15887.2|15883.2|15888.4|15884.4|15887.2|15883.2|700
1626324620000|2021-07-15 04:50:20|15887.9|15883.9|15888.6|15884.6|15889.6|15885.6|15887.9|15883.9|1000
1626324630000|2021-07-15 04:50:30|15888.5|15884.5|15888.8|15884.8|15889|15885|15887.9|15883.9|1400
1626324640000|2021-07-15 04:50:40|15888.9|15884.9|15889.8|15885.8|15889.8|15885.8|15888.8|15884.8|650
1626324650000|2021-07-15 04:50:50|15890.1|15886.1|15890.4|15886.4|15890.4|15886.4|15889.4|15885.4|1000
1626324660000|2021-07-15 04:51:00|15890.3|15886.3|15890.4|15886.4|15890.4|15886.4|15890.3|15886.3|150
1626324670000|2021-07-15 04:51:10|15890.2|15886.2|15892.2|15888.2|15892.2|15888.2|15890.2|15886.2|1800
1626324680000|2021-07-15 04:51:20|15891.9|15887.9|15893.6|15889.6|15893.6|15889.6|15891.9|15887.9|2450
1626324690000|2021-07-15 04:51:30|15893.1|15889.1|15894.5|15890.5|15894.5|15890.5|15892.4|15888.4|1400
1626324700000|2021-07-15 04:51:40|15894.2|15890.2|15894.9|15890.9|15895.3|15891.3|15893.3|15889.3|4000
1626324710000|2021-07-15 04:51:50|15895|15891|15894.5|15890.5|15895|15891|15894.5|15890.5|1550
1626324720000|2021-07-15 04:52:00|15895.1|15891.1|15895.4|15891.4|15895.7|15891.7|15895.1|15891.1|1800
1626324730000|2021-07-15 04:52:10|15894.9|15890.9|15896.2|15892.2|15896.9|15892.9|15894.9|15890.9|2200
1626324740000|2021-07-15 04:52:20|15895.4|15891.4|15895.2|15891.2|15895.9|15891.9|15894.4|15890.4|3000
1626324750000|2021-07-15 04:52:30|15895.4|15891.4|15896|15892|15896.2|15892.2|15895.4|15891.4|1300
1626324760000|2021-07-15 04:52:40|15895.5|15891.5|15895.5|15891.5|15896.9|15892.9|15894.8|15890.8|4750
1626324770000|2021-07-15 04:52:50|15895.7|15891.7|15896|15892|15896.3|15892.3|15895.7|15891.7|150
1626324780000|2021-07-15 04:53:00|15895.9|15891.9|15895.2|15891.2|15896|15892|15895.2|15891.2|300
1626324790000|2021-07-15 04:53:10|15894.6|15890.6|15894.2|15890.2|15894.6|15890.6|15893.9|15889.9|900
1626324800000|2021-07-15 04:53:20|15894.4|15890.4|15895.5|15891.5|15895.5|15891.5|15894.4|15890.4|700
1626324810000|2021-07-15 04:53:30|15895.4|15891.4|15895.2|15891.2|15896.3|15892.3|15895.2|15891.2|4250
1626324820000|2021-07-15 04:53:40|15895|15891|15895.9|15891.9|15895.9|15891.9|15895|15891|1100
1626324830000|2021-07-15 04:53:50|15895.7|15891.7|15894.9|15890.9|15895.7|15891.7|15894.9|15890.9|200
1626324840000|2021-07-15 04:54:00|15895.4|15891.4|15896.4|15892.4|15897.2|15893.2|15895.4|15891.4|2900
1626324850000|2021-07-15 04:54:10|15897.8|15893.8|15899.5|15895.5|15899.5|15895.5|15897.3|15893.3|9850
1626324860000|2021-07-15 04:54:20|15899.2|15895.2|15899.5|15895.5|15900|15896|15899.2|15895.2|2050
1626324870000|2021-07-15 04:54:30|15900.2|15896.2|15900.3|15896.3|15900.3|15896.3|15899.8|15895.8|1200
1626324880000|2021-07-15 04:54:40|15901.1|15897.1|15900.7|15896.7|15901.1|15897.1|15898.4|15894.4|3100
1626324890000|2021-07-15 04:54:50|15901|15897|15900.4|15896.4|15901|15897|15900.4|15896.4|2500
1626324900000|2021-07-15 04:55:00|15900.3|15896.3|15901.7|15897.7|15902|15898|15899.4|15895.4|3550
1626324910000|2021-07-15 04:55:10|15902.1|15898.1|15902.5|15898.5|15902.5|15898.5|15901.9|15897.9|3600
1626324920000|2021-07-15 04:55:20|15902.3|15898.3|15902.2|15898.2|15902.4|15898.4|15901.6|15897.6|3750
1626324930000|2021-07-15 04:55:30|15901.6|15897.6|15902.4|15898.4|15902.4|15898.4|15901.6|15897.6|3250
1626324940000|2021-07-15 04:55:40|15902.3|15898.3|15901.2|15897.2|15902.3|15898.3|15901.1|15897.1|2100
1626324950000|2021-07-15 04:55:50|15902.5|15898.5|15902.2|15898.2|15902.5|15898.5|15902|15898|6350
1626324960000|2021-07-15 04:56:00|15902.1|15898.1|15902.8|15898.8|15903.1|15899.1|15901.6|15897.6|3150
1626324970000|2021-07-15 04:56:10|15902.7|15898.7|15902.7|15898.7|15903|15899|15902|15898|1100
1626324980000|2021-07-15 04:56:20|15902.9|15898.9|15903.3|15899.3|15903.3|15899.3|15902.2|15898.2|1250
1626324990000|2021-07-15 04:56:30|15903.1|15899.1|15903.3|15899.3|15903.3|15899.3|15902.9|15898.9|350
1626325000000|2021-07-15 04:56:40|15903.7|15899.7|15902.6|15898.6|15904.1|15900.1|15902.6|15898.6|6050
1626325010000|2021-07-15 04:56:50|15903.4|15899.4|15902.7|15898.7|15903.5|15899.5|15902.7|15898.7|1350
1626325020000|2021-07-15 04:57:00|15903.4|15899.4|15903.1|15899.1|15904.1|15900.1|15903.1|15899.1|3100
1626325030000|2021-07-15 04:57:10|15902.4|15898.4|15903.4|15899.4|15903.4|15899.4|15902.4|15898.4|1850
1626325040000|2021-07-15 04:57:20|15903.1|15899.1|15903.3|15899.3|15903.4|15899.4|15903.1|15899.1|2150
1626325050000|2021-07-15 04:57:30|15903.2|15899.2|15903.4|15899.4|15903.4|15899.4|15903.1|15899.1|1600
1626325060000|2021-07-15 04:57:40|15902.4|15898.4|15903.4|15899.4|15903.4|15899.4|15902.4|15898.4|900
1626325070000|2021-07-15 04:57:50|15903.1|15899.1|15902.5|15898.5|15903.1|15899.1|15902.4|15898.4|600
1626325080000|2021-07-15 04:58:00|15902.7|15898.7|15903.6|15899.6|15903.6|15899.6|15902.7|15898.7|1300
1626325090000|2021-07-15 04:58:10|15903.8|15899.8|15904.4|15900.4|15904.4|15900.4|15903.8|15899.8|2500
1626325100000|2021-07-15 04:58:20|15903.7|15899.7|15904.1|15900.1|15904.1|15900.1|15903.7|15899.7|350
1626325110000|2021-07-15 04:58:30|15904.4|15900.4|15903.7|15899.7|15904.4|15900.4|15903.7|15899.7|600
1626325120000|2021-07-15 04:58:40|15903.4|15899.4|15903.8|15899.8|15904.3|15900.3|15903.4|15899.4|800
1626325130000|2021-07-15 04:58:50|15903.5|15899.5|15902.4|15898.4|15903.9|15899.9|15902.4|15898.4|950
1626325140000|2021-07-15 04:59:00|15902.2|15898.2|15900.8|15896.8|15902.6|15898.6|15900.8|15896.8|800
1626325150000|2021-07-15 04:59:10|15901.3|15897.3|15902.4|15898.4|15902.4|15898.4|15901|15897|1300
1626325160000|2021-07-15 04:59:20|15902.2|15898.2|15902.2|15898.2|15902.4|15898.4|15902.2|15898.2|150
1626325170000|2021-07-15 04:59:30|15902.1|15898.1|15902.4|15898.4|15902.4|15898.4|15902|15898|50
1626325180000|2021-07-15 04:59:40|15902.2|15898.2|15901.4|15897.4|15902.2|15898.2|15901.4|15897.4|250
1626325190000|2021-07-15 04:59:50|15901.7|15897.7|15900.6|15896.6|15901.7|15897.7|15900.6|15896.6|400
1626325200000|2021-07-15 05:00:00|15900.2|15896.2|15900.8|15896.8|15901.3|15897.3|15900.2|15896.2|700
1626325210000|2021-07-15 05:00:10|15900.9|15896.9|15900.9|15896.9|15901.2|15897.2|15900.7|15896.7|850
1626325220000|2021-07-15 05:00:20|15900.8|15896.8|15901.6|15897.6|15901.6|15897.6|15900.8|15896.8|950
1626325230000|2021-07-15 05:00:30|15901.7|15897.7|15902.1|15898.1|15902.3|15898.3|15901.7|15897.7|800
1626325240000|2021-07-15 05:00:40|15901.8|15897.8|15902.3|15898.3|15902.4|15898.4|15901.8|15897.8|500
1626325250000|2021-07-15 05:00:50|15901.9|15897.9|15902.8|15898.8|15902.8|15898.8|15901.9|15897.9|1650
1626325260000|2021-07-15 05:01:00|15902.7|15898.7|15901.9|15897.9|15902.7|15898.7|15901.9|15897.9|850
1626325270000|2021-07-15 05:01:10|15901.8|15897.8|15901.3|15897.3|15902.1|15898.1|15901.3|15897.3|2350
1626325280000|2021-07-15 05:01:20|15901.1|15897.1|15900.9|15896.9|15901.1|15897.1|15900.1|15896.1|1000
1626325290000|2021-07-15 05:01:30|15900.5|15896.5|15899.8|15895.8|15900.6|15896.6|15899.8|15895.8|1200
1626325300000|2021-07-15 05:01:40|15899.7|15895.7|15899.4|15895.4|15899.7|15895.7|15899.2|15895.2|300
1626325310000|2021-07-15 05:01:50|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|15899.3|15895.3|350
1626325320000|2021-07-15 05:02:00|15899.4|15895.4|15899.9|15895.9|15900.3|15896.3|15899.4|15895.4|1300
1626325330000|2021-07-15 05:02:10|15900.3|15896.3|15899.4|15895.4|15900.3|15896.3|15899.4|15895.4|300
1626325340000|2021-07-15 05:02:20|15899.7|15895.7|15899.5|15895.5|15899.7|15895.7|15899.4|15895.4|450
1626325350000|2021-07-15 05:02:30|15899.8|15895.8|15899.6|15895.6|15900.1|15896.1|15899.6|15895.6|400
1626325360000|2021-07-15 05:02:40|15899.7|15895.7|15899.4|15895.4|15899.7|15895.7|15899.4|15895.4|350
1626325370000|2021-07-15 05:02:50|15898.8|15894.8|15898.4|15894.4|15898.8|15894.8|15898.2|15894.2|1500
1626325380000|2021-07-15 05:03:00|15898.3|15894.3|15898.2|15894.2|15898.3|15894.3|15897.4|15893.4|800
1626325390000|2021-07-15 05:03:10|15898|15894|15899.1|15895.1|15899.4|15895.4|15897.7|15893.7|1350
1626325400000|2021-07-15 05:03:20|15898.8|15894.8|15899.1|15895.1|15899.1|15895.1|15898.2|15894.2|700
1626325410000|2021-07-15 05:03:30|15899.4|15895.4|15899.3|15895.3|15899.4|15895.4|15899.1|15895.1|500
1626325420000|2021-07-15 05:03:40|15899.1|15895.1|15899.1|15895.1|15899.7|15895.7|15899|15895|700
1626325430000|2021-07-15 05:03:50|15899.4|15895.4|15900.7|15896.7|15900.7|15896.7|15899.3|15895.3|1550
1626325440000|2021-07-15 05:04:00|15900.8|15896.8|15900.8|15896.8|15900.8|15896.8|15900.8|15896.8|750
1626325450000|2021-07-15 05:04:10|15899.6|15895.6|15900.2|15896.2|15900.2|15896.2|15899.6|15895.6|350
1626325460000|2021-07-15 05:04:20|15900.1|15896.1|15900.7|15896.7|15900.7|15896.7|15900.1|15896.1|500
1626325470000|2021-07-15 05:04:30|15901.3|15897.3|15901.1|15897.1|15901.4|15897.4|15901.1|15897.1|700
1626325480000|2021-07-15 05:04:40|15901.4|15897.4|15900.6|15896.6|15901.4|15897.4|15900.6|15896.6|50
1626325490000|2021-07-15 05:04:50|15900.4|15896.4|15900.7|15896.7|15900.7|15896.7|15900.4|15896.4|1050
1626325500000|2021-07-15 05:05:00|15901.1|15897.1|15901.1|15897.1|15901.2|15897.2|15901.1|15897.1|100
1626325510000|2021-07-15 05:05:10|15901.2|15897.2|15900.8|15896.8|15901.2|15897.2|15900.8|15896.8|350
1626325520000|2021-07-15 05:05:20|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|100
1626325530000|2021-07-15 05:05:30|15901.5|15897.5|15901.6|15897.6|15901.6|15897.6|15901.5|15897.5|550
1626325540000|2021-07-15 05:05:40|||||||||50
1626325550000|2021-07-15 05:05:50|15901.2|15897.2|15901.5|15897.5|15901.5|15897.5|15901.2|15897.2|850
1626325560000|2021-07-15 05:06:00|15901.2|15897.2|15901.3|15897.3|15902.9|15898.9|15900.9|15896.9|1000
1626325570000|2021-07-15 05:06:10|15902.4|15898.4|15901.4|15897.4|15902.4|15898.4|15901.4|15897.4|200
1626325580000|2021-07-15 05:06:20|15901.6|15897.6|15901.5|15897.5|15901.6|15897.6|15901.3|15897.3|650
1626325590000|2021-07-15 05:06:30|15901.7|15897.7|15902|15898|15902|15898|15901.7|15897.7|1200
1626325600000|2021-07-15 05:06:40|||||||||100
1626325610000|2021-07-15 05:06:50|15901.9|15897.9|15901.9|15897.9|15902|15898|15901.9|15897.9|250
1626325620000|2021-07-15 05:07:00|15901.7|15897.7|15901.6|15897.6|15902.6|15898.6|15901.6|15897.6|500
1626325630000|2021-07-15 05:07:10|15901.5|15897.5|15901|15897|15901.5|15897.5|15901|15897|100
1626325640000|2021-07-15 05:07:20|15901.1|15897.1|15901.1|15897.1|15901.1|15897.1|15901.1|15897.1|300
1626325650000|2021-07-15 05:07:30|15901.2|15897.2|15901.5|15897.5|15901.5|15897.5|15900.7|15896.7|250
1626325660000|2021-07-15 05:07:40|15902|15898|15902|15898|15902|15898|15902|15898|400
1626325670000|2021-07-15 05:07:50|15902.2|15898.2|15901.5|15897.5|15902.2|15898.2|15901.5|15897.5|650
1626325680000|2021-07-15 05:08:00|15901.8|15897.8|15902.6|15898.6|15902.6|15898.6|15901.7|15897.7|450
1626325690000|2021-07-15 05:08:10|15902.2|15898.2|15902.2|15898.2|15903.1|15899.1|15901.5|15897.5|2900
1626325700000|2021-07-15 05:08:20|15902.6|15898.6|15902.2|15898.2|15903.4|15899.4|15902.2|15898.2|1650
1626325710000|2021-07-15 05:08:30|15902.5|15898.5|15902.5|15898.5|15902.6|15898.6|15902.2|15898.2|550
1626325720000|2021-07-15 05:08:40|15902.6|15898.6|15902.4|15898.4|15902.6|15898.6|15902.2|15898.2|200
1626325730000|2021-07-15 05:08:50|15902.2|15898.2|15902|15898|15902.6|15898.6|15901.9|15897.9|150
1626325740000|2021-07-15 05:09:00|15901.8|15897.8|15901.5|15897.5|15901.8|15897.8|15901.5|15897.5|750
1626325750000|2021-07-15 05:09:10|15902.8|15898.8|15903.3|15899.3|15903.3|15899.3|15902.8|15898.8|850
1626325760000|2021-07-15 05:09:20|15903.4|15899.4|15903.6|15899.6|15903.6|15899.6|15903.1|15899.1|3650
1626325770000|2021-07-15 05:09:30|15903.3|15899.3|15907|15903|15908.1|15904.1|15903.3|15899.3|28850
1626325780000|2021-07-15 05:09:40|15906.9|15902.9|15908.3|15904.3|15908.7|15904.7|15906.9|15902.9|4500
1626325790000|2021-07-15 05:09:50|15908.2|15904.2|15906.7|15902.7|15908.4|15904.4|15906.7|15902.7|9000
1626325800000|2021-07-15 05:10:00|15906.9|15902.9|15909.7|15905.7|15910.7|15906.7|15906.9|15902.9|6800
1626325810000|2021-07-15 05:10:10|15909.6|15905.6|15910.6|15906.6|15910.7|15906.7|15909|15905|4950
1626325820000|2021-07-15 05:10:20|15910.7|15906.7|15911|15907|15912.1|15908.1|15910.7|15906.7|4100
1626325830000|2021-07-15 05:10:30|15912.2|15908.2|15911.9|15907.9|15912.2|15908.2|15911.2|15907.2|4900
1626325840000|2021-07-15 05:10:40|15911.7|15907.7|15910.9|15906.9|15912.1|15908.1|15910.7|15906.7|1600
1626325850000|2021-07-15 05:10:50|15910.7|15906.7|15911.1|15907.1|15911.6|15907.6|15910.3|15906.3|2400
1626325860000|2021-07-15 05:11:00|15911.3|15907.3|15911.8|15907.8|15911.8|15907.8|15910.9|15906.9|3250
1626325870000|2021-07-15 05:11:10|15911.9|15907.9|15913.7|15909.7|15913.9|15909.9|15911.9|15907.9|8800
1626325880000|2021-07-15 05:11:20|15913.4|15909.4|15914.3|15910.3|15914.3|15910.3|15912.9|15908.9|3400
1626325890000|2021-07-15 05:11:30|15913.6|15909.6|15912.7|15908.7|15913.6|15909.6|15912.7|15908.7|7950
1626325900000|2021-07-15 05:11:40|15913.8|15909.8|15912.7|15908.7|15913.8|15909.8|15912.7|15908.7|900
1626325910000|2021-07-15 05:11:50|15912.9|15908.9|15911.6|15907.6|15912.9|15908.9|15911.6|15907.6|2100
1626325920000|2021-07-15 05:12:00|15911.4|15907.4|15912.3|15908.3|15913.3|15909.3|15911.2|15907.2|4250
1626325930000|2021-07-15 05:12:10|15912.4|15908.4|15912.5|15908.5|15913.2|15909.2|15912.1|15908.1|3000
1626325940000|2021-07-15 05:12:20|15912.4|15908.4|15911.4|15907.4|15912.6|15908.6|15911.1|15907.1|1600
1626325950000|2021-07-15 05:12:30|15911.9|15907.9|15912.5|15908.5|15912.5|15908.5|15911.8|15907.8|2300
1626325960000|2021-07-15 05:12:40|15912.6|15908.6|15912.7|15908.7|15912.8|15908.8|15911.8|15907.8|1550
1626325970000|2021-07-15 05:12:50|15912.6|15908.6|15913.8|15909.8|15913.8|15909.8|15912.5|15908.5|1050
1626325980000|2021-07-15 05:13:00|15913.7|15909.7|15916.9|15912.9|15916.9|15912.9|15913.7|15909.7|12700
1626325990000|2021-07-15 05:13:10|15916.3|15912.3|15917.8|15913.8|15917.8|15913.8|15916.3|15912.3|3250
1626326000000|2021-07-15 05:13:20|15917.3|15913.3|15917.2|15913.2|15917.3|15913.3|15917|15913|4900
1626326010000|2021-07-15 05:13:30|15917.3|15913.3|15916.3|15912.3|15917.3|15913.3|15915.8|15911.8|5300
1626326020000|2021-07-15 05:13:40|15915.4|15911.4|15916.3|15912.3|15916.8|15912.8|15915.4|15911.4|7200
1626326030000|2021-07-15 05:13:50|15916.4|15912.4|15916.6|15912.6|15916.8|15912.8|15916|15912|3750
1626326040000|2021-07-15 05:14:00|15916.9|15912.9|15915.5|15911.5|15917.5|15913.5|15915.2|15911.2|2950
1626326050000|2021-07-15 05:14:10|15915.3|15911.3|15916.7|15912.7|15916.8|15912.8|15915.1|15911.1|2500
1626326060000|2021-07-15 05:14:20|15917.4|15913.4|15917.5|15913.5|15917.5|15913.5|15916.8|15912.8|5900
1626326070000|2021-07-15 05:14:30|15917.3|15913.3|15917.2|15913.2|15917.5|15913.5|15917.2|15913.2|4650
1626326080000|2021-07-15 05:14:40|15917|15913|15917.1|15913.1|15917.5|15913.5|15917|15913|4400
1626326090000|2021-07-15 05:14:50|15917.2|15913.2|15917.2|15913.2|15917.4|15913.4|15916.7|15912.7|3450
1626326100000|2021-07-15 05:15:00|15917.5|15913.5|15919.2|15915.2|15920.1|15916.1|15917.5|15913.5|10100
1626326110000|2021-07-15 05:15:10|15919.5|15915.5|15921.9|15917.9|15921.9|15917.9|15919.5|15915.5|7500
1626326120000|2021-07-15 05:15:20|15922.1|15918.1|15922.8|15918.8|15924.7|15920.7|15922|15918|21450
1626326130000|2021-07-15 05:15:30|15922.5|15918.5|15923.9|15919.9|15925.8|15921.8|15922.5|15918.5|11500
1626326140000|2021-07-15 05:15:40|15924|15920|15925.7|15921.7|15926.1|15922.1|15924|15920|7100
1626326150000|2021-07-15 05:15:50|15925.6|15921.6|15926|15922|15926.4|15922.4|15924.3|15920.3|9300
1626326160000|2021-07-15 05:16:00|15926.4|15922.4|15928.9|15924.9|15929.9|15925.9|15926.4|15922.4|27650
1626326170000|2021-07-15 05:16:10|15928.7|15924.7|15928.9|15924.9|15930.4|15926.4|15928.4|15924.4|7000
1626326180000|2021-07-15 05:16:20|15928.2|15924.2|15927.2|15923.2|15929.5|15925.5|15927.2|15923.2|2150
1626326190000|2021-07-15 05:16:30|15927|15923|15928|15924|15928|15924|15926|15922|2550
1626326200000|2021-07-15 05:16:40|15927.3|15923.3|15927.5|15923.5|15927.5|15923.5|15926.6|15922.6|3550
1626326210000|2021-07-15 05:16:50|15927.1|15923.1|15928.8|15924.8|15928.8|15924.8|15926.9|15922.9|2400
1626326220000|2021-07-15 05:17:00|15929|15925|15928|15924|15929.1|15925.1|15928|15924|3950
1626326230000|2021-07-15 05:17:10|15927.6|15923.6|15927.3|15923.3|15927.6|15923.6|15927|15923|3500
1626326240000|2021-07-15 05:17:20|15927.4|15923.4|15927.4|15923.4|15928.3|15924.3|15927.1|15923.1|4900
1626326250000|2021-07-15 05:17:30|15927.3|15923.3|15927.4|15923.4|15927.7|15923.7|15927.3|15923.3|3050
1626326260000|2021-07-15 05:17:40|15927.7|15923.7|15927.2|15923.2|15927.7|15923.7|15927.2|15923.2|5400
1626326270000|2021-07-15 05:17:50|15927.4|15923.4|15926.4|15922.4|15927.4|15923.4|15926.3|15922.3|1400
1626326280000|2021-07-15 05:18:00|15926.7|15922.7|15927.4|15923.4|15927.7|15923.7|15926.6|15922.6|5850
1626326290000|2021-07-15 05:18:10|15926.6|15922.6|15926.1|15922.1|15926.9|15922.9|15925.4|15921.4|4000
1626326300000|2021-07-15 05:18:20|15924.5|15920.5|15925.7|15921.7|15925.7|15921.7|15924.4|15920.4|3550
1626326310000|2021-07-15 05:18:30|15925.2|15921.2|15926.5|15922.5|15926.5|15922.5|15925|15921|1350
1626326320000|2021-07-15 05:18:40|15926.4|15922.4|15926.4|15922.4|15927|15923|15925.7|15921.7|3450
1626326330000|2021-07-15 05:18:50|15926.7|15922.7|15927.2|15923.2|15927.2|15923.2|15926.7|15922.7|2900
1626326340000|2021-07-15 05:19:00|15927.1|15923.1|15926.8|15922.8|15927.4|15923.4|15926.3|15922.3|3700
1626326350000|2021-07-15 05:19:10|15926.6|15922.6|15926.7|15922.7|15927.5|15923.5|15926.2|15922.2|5450
1626326360000|2021-07-15 05:19:20|15926.8|15922.8|15926.2|15922.2|15927.3|15923.3|15925.6|15921.6|2600
1626326370000|2021-07-15 05:19:30|15925.4|15921.4|15923.2|15919.2|15925.4|15921.4|15923.2|15919.2|4650
1626326380000|2021-07-15 05:19:40|15922.8|15918.8|15922.6|15918.6|15922.9|15918.9|15922.2|15918.2|3700
1626326390000|2021-07-15 05:19:50|15922.7|15918.7|15922.8|15918.8|15923.8|15919.8|15922.7|15918.7|2300
1626326400000|2021-07-15 05:20:00|15923|15919|15924.1|15920.1|15924.2|15920.2|15923|15919|1750
1626326410000|2021-07-15 05:20:10|15922.6|15918.6|15922.3|15918.3|15923.2|15919.2|15922.3|15918.3|6900
1626326420000|2021-07-15 05:20:20|15921.6|15917.6|15922.2|15918.2|15922.2|15918.2|15920.8|15916.8|1950
1626326430000|2021-07-15 05:20:30|15921.3|15917.3|15921.6|15917.6|15922|15918|15921.2|15917.2|4750
1626326440000|2021-07-15 05:20:40|15922|15918|15922.4|15918.4|15922.4|15918.4|15921.9|15917.9|3850
1626326450000|2021-07-15 05:20:50|15921.6|15917.6|15920.8|15916.8|15921.6|15917.6|15920.8|15916.8|650
1626326460000|2021-07-15 05:21:00|15921.2|15917.2|15920|15916|15921.5|15917.5|15919.9|15915.9|1350
1626326470000|2021-07-15 05:21:10|15921|15917|15919.7|15915.7|15921|15917|15919.7|15915.7|1200
1626326480000|2021-07-15 05:21:20|15918.9|15914.9|15919.5|15915.5|15919.8|15915.8|15918.6|15914.6|4150
1626326490000|2021-07-15 05:21:30|15919|15915|15919.5|15915.5|15919.8|15915.8|15919|15915|1500
1626326500000|2021-07-15 05:21:40|15920.1|15916.1|15920.7|15916.7|15920.7|15916.7|15919.7|15915.7|3100
1626326510000|2021-07-15 05:21:50|15920.5|15916.5|15920.3|15916.3|15920.5|15916.5|15919.6|15915.6|1500
1626326520000|2021-07-15 05:22:00|15921.4|15917.4|15925.7|15921.7|15925.7|15921.7|15921.4|15917.4|6850
1626326530000|2021-07-15 05:22:10|15924.7|15920.7|15925|15921|15925|15921|15924.4|15920.4|1250
1626326540000|2021-07-15 05:22:20|15925.2|15921.2|15932.4|15928.4|15932.4|15928.4|15925.2|15921.2|24350
1626326550000|2021-07-15 05:22:30|15932.8|15928.8|15931.6|15927.6|15933.1|15929.1|15931.6|15927.6|3500
1626326560000|2021-07-15 05:22:40|15932.4|15928.4|15932.5|15928.5|15933.2|15929.2|15931.5|15927.5|3800
1626326570000|2021-07-15 05:22:50|15932.4|15928.4|15930.6|15926.6|15932.4|15928.4|15930.6|15926.6|3200
1626326580000|2021-07-15 05:23:00|15930.2|15926.2|15929.9|15925.9|15930.8|15926.8|15929.8|15925.8|1550
1626326590000|2021-07-15 05:23:10|15930.4|15926.4|15930.7|15926.7|15931.4|15927.4|15930.4|15926.4|2500
1626326600000|2021-07-15 05:23:20|15930.3|15926.3|15930.7|15926.7|15930.8|15926.8|15930.3|15926.3|1800
1626326610000|2021-07-15 05:23:30|15930.5|15926.5|15930.4|15926.4|15930.9|15926.9|15930.2|15926.2|2700
1626326620000|2021-07-15 05:23:40|15930.3|15926.3|15929.9|15925.9|15930.8|15926.8|15929.8|15925.8|2150
1626326630000|2021-07-15 05:23:50|15930|15926|15930|15926|15931.4|15927.4|15929.6|15925.6|2550
1626326640000|2021-07-15 05:24:00|15930.2|15926.2|15931.2|15927.2|15931.2|15927.2|15929.9|15925.9|2150
1626326650000|2021-07-15 05:24:10|15930.1|15926.1|15931.6|15927.6|15931.6|15927.6|15929.9|15925.9|5400
1626326660000|2021-07-15 05:24:20|15931.5|15927.5|15931.5|15927.5|15932.2|15928.2|15931.4|15927.4|1950
1626326670000|2021-07-15 05:24:30|15932.4|15928.4|15931.9|15927.9|15932.4|15928.4|15931.7|15927.7|1800
1626326680000|2021-07-15 05:24:40|15932.3|15928.3|15933.6|15929.6|15933.6|15929.6|15932.3|15928.3|3350
1626326690000|2021-07-15 05:24:50|15933.5|15929.5|15933.8|15929.8|15933.8|15929.8|15933.2|15929.2|1250
1626326700000|2021-07-15 05:25:00|15934.3|15930.3|15936.9|15932.9|15937.1|15933.1|15934|15930|17250
1626326710000|2021-07-15 05:25:10|15937.9|15933.9|15938.8|15934.8|15939.6|15935.6|15937.9|15933.9|23300
1626326720000|2021-07-15 05:25:20|15938.7|15934.7|15939.1|15935.1|15939.1|15935.1|15937.9|15933.9|7700
1626326730000|2021-07-15 05:25:30|15938.6|15934.6|15939.7|15935.7|15939.9|15935.9|15938.6|15934.6|5800
1626326740000|2021-07-15 05:25:40|15939.8|15935.8|15939.5|15935.5|15939.8|15935.8|15939.1|15935.1|6750
1626326750000|2021-07-15 05:25:50|15940.6|15936.6|15941.6|15937.6|15941.8|15937.8|15940.6|15936.6|8900
1626326760000|2021-07-15 05:26:00|15942.1|15938.1|15944.1|15940.1|15944.5|15940.5|15942|15938|12600
1626326770000|2021-07-15 05:26:10|15944.4|15940.4|15946.1|15942.1|15946.5|15942.5|15944.4|15940.4|29850
1626326780000|2021-07-15 05:26:20|15946.8|15942.8|15946.7|15942.7|15947.4|15943.4|15945.3|15941.3|9250
1626326790000|2021-07-15 05:26:30|15947|15943|15947.2|15943.2|15947.2|15943.2|15945.9|15941.9|6400
1626326800000|2021-07-15 05:26:40|15947.1|15943.1|15944.9|15940.9|15947.1|15943.1|15944.9|15940.9|4700
1626326810000|2021-07-15 05:26:50|15944.6|15940.6|15943.1|15939.1|15944.8|15940.8|15943.1|15939.1|7100
1626326820000|2021-07-15 05:27:00|15943.2|15939.2|15944.5|15940.5|15944.5|15940.5|15943.2|15939.2|4200
1626326830000|2021-07-15 05:27:10|15945.4|15941.4|15945.5|15941.5|15945.7|15941.7|15944.6|15940.6|5150
1626326840000|2021-07-15 05:27:20|15945.4|15941.4|15944.2|15940.2|15945.4|15941.4|15944.2|15940.2|5200
1626326850000|2021-07-15 05:27:30|15943.9|15939.9|15944.3|15940.3|15945.4|15941.4|15943.9|15939.9|4650
1626326860000|2021-07-15 05:27:40|15943.5|15939.5|15944.1|15940.1|15944.3|15940.3|15943.4|15939.4|2900
1626326870000|2021-07-15 05:27:50|15944.2|15940.2|15945.4|15941.4|15945.4|15941.4|15944.1|15940.1|1900
1626326880000|2021-07-15 05:28:00|15944.9|15940.9|15945.4|15941.4|15945.8|15941.8|15944.9|15940.9|3550
1626326890000|2021-07-15 05:28:10|15945.7|15941.7|15947.7|15943.7|15947.7|15943.7|15945.7|15941.7|11050
1626326900000|2021-07-15 05:28:20|15947.3|15943.3|15947.6|15943.6|15947.8|15943.8|15946.5|15942.5|10850
1626326910000|2021-07-15 05:28:30|15947.5|15943.5|15947.6|15943.6|15947.7|15943.7|15947.3|15943.3|3450
1626326920000|2021-07-15 05:28:40|15947.1|15943.1|15947.2|15943.2|15947.7|15943.7|15947.1|15943.1|2800
1626326930000|2021-07-15 05:28:50|15947.7|15943.7|15947.9|15943.9|15947.9|15943.9|15947|15943|6400
1626326940000|2021-07-15 05:29:00|15949|15945|15948.6|15944.6|15949|15945|15948.6|15944.6|11350
1626326950000|2021-07-15 05:29:10|15948.5|15944.5|15949.2|15945.2|15949.3|15945.3|15948.5|15944.5|5550
1626326960000|2021-07-15 05:29:20|15949.3|15945.3|15948|15944|15949.3|15945.3|15948|15944|9250
1626326970000|2021-07-15 05:29:30|15947.9|15943.9|15949.2|15945.2|15949.2|15945.2|15947.8|15943.8|12000
1626326980000|2021-07-15 05:29:40|15949.3|15945.3|15948.2|15944.2|15949.4|15945.4|15947.7|15943.7|2500
1626326990000|2021-07-15 05:29:50|15948.5|15944.5|15947.6|15943.6|15949.2|15945.2|15947.6|15943.6|2650
1626327000000|2021-07-15 05:30:00|15947.7|15943.7|15949.7|15945.7|15949.7|15945.7|15947.7|15943.7|9100
1626327010000|2021-07-15 05:30:10|15951.2|15947.2|15951.5|15947.5|15951.5|15947.5|15950.2|15946.2|17500
1626327020000|2021-07-15 05:30:20|15951.7|15947.7|15953.8|15949.8|15953.8|15949.8|15951.7|15947.7|12500
1626327030000|2021-07-15 05:30:30|15953.2|15949.2|15951.5|15947.5|15953.6|15949.6|15951.5|15947.5|9950
1626327040000|2021-07-15 05:30:40|15951.3|15947.3|15952.2|15948.2|15952.4|15948.4|15951|15947|5250
1626327050000|2021-07-15 05:30:50|15952|15948|15951.2|15947.2|15952|15948|15951.2|15947.2|2050
1626327060000|2021-07-15 05:31:00|15951.5|15947.5|15949.8|15945.8|15951.5|15947.5|15949.8|15945.8|3800
1626327070000|2021-07-15 05:31:10|15949.4|15945.4|15948.7|15944.7|15949.7|15945.7|15948.3|15944.3|4600
1626327080000|2021-07-15 05:31:20|15948.5|15944.5|15946.5|15942.5|15948.5|15944.5|15946.3|15942.3|10700
1626327090000|2021-07-15 05:31:30|15945.8|15941.8|15946.9|15942.9|15946.9|15942.9|15945.7|15941.7|5250
1626327100000|2021-07-15 05:31:40|15947.1|15943.1|15946.5|15942.5|15947.5|15943.5|15946.5|15942.5|2200
1626327110000|2021-07-15 05:31:50|15946.9|15942.9|15945.7|15941.7|15946.9|15942.9|15945.7|15941.7|4600
1626327120000|2021-07-15 05:32:00|15945.8|15941.8|15943.8|15939.8|15945.8|15941.8|15942.7|15938.7|11500
1626327130000|2021-07-15 05:32:10|15944|15940|15944.5|15940.5|15944.5|15940.5|15943.1|15939.1|3200
1626327140000|2021-07-15 05:32:20|15944.3|15940.3|15944.9|15940.9|15946.1|15942.1|15944.3|15940.3|3950
1626327150000|2021-07-15 05:32:30|15944.8|15940.8|15943.5|15939.5|15944.8|15940.8|15943.4|15939.4|2200
1626327160000|2021-07-15 05:32:40|15943.3|15939.3|15943|15939|15943.4|15939.4|15942.9|15938.9|1800
1626327170000|2021-07-15 05:32:50|15943.7|15939.7|15942.7|15938.7|15944|15940|15942.6|15938.6|5950
1626327180000|2021-07-15 05:33:00|15943.4|15939.4|15942.6|15938.6|15943.4|15939.4|15942.6|15938.6|3600
1626327190000|2021-07-15 05:33:10|15942.4|15938.4|15942.3|15938.3|15942.4|15938.4|15942.3|15938.3|2350
1626327200000|2021-07-15 05:33:20|15942.1|15938.1|15941.5|15937.5|15942.1|15938.1|15941.2|15937.2|4450
1626327210000|2021-07-15 05:33:30|15941.2|15937.2|15939.4|15935.4|15941.2|15937.2|15939|15935|6950
1626327220000|2021-07-15 05:33:40|15939.8|15935.8|15941.7|15937.7|15942.2|15938.2|15939.8|15935.8|7500
1626327230000|2021-07-15 05:33:50|15942.3|15938.3|15942.7|15938.7|15942.9|15938.9|15942.3|15938.3|8150
1626327240000|2021-07-15 05:34:00|15942.5|15938.5|15941|15937|15942.5|15938.5|15940.8|15936.8|4400
1626327250000|2021-07-15 05:34:10|15941.1|15937.1|15940.4|15936.4|15941.1|15937.1|15940.3|15936.3|1250
1626327260000|2021-07-15 05:34:20|15940.5|15936.5|15941.4|15937.4|15941.6|15937.6|15940.5|15936.5|1900
1626327270000|2021-07-15 05:34:30|15941.1|15937.1|15940.9|15936.9|15941.7|15937.7|15940.9|15936.9|1850
1626327280000|2021-07-15 05:34:40|15941.4|15937.4|15942.8|15938.8|15942.8|15938.8|15941.4|15937.4|1450
1626327290000|2021-07-15 05:34:50|15942.5|15938.5|15944.2|15940.2|15944.2|15940.2|15942.5|15938.5|5750
1626327300000|2021-07-15 05:35:00|15943.7|15939.7|15945.6|15941.6|15945.6|15941.6|15943.7|15939.7|7900
1626327310000|2021-07-15 05:35:10|15945.1|15941.1|15945.8|15941.8|15945.8|15941.8|15945|15941|6150
1626327320000|2021-07-15 05:35:20|15946.5|15942.5|15946.5|15942.5|15946.5|15942.5|15945.6|15941.6|2100
1626327330000|2021-07-15 05:35:30|15946.7|15942.7|15945.9|15941.9|15947.2|15943.2|15945.7|15941.7|6500
1626327340000|2021-07-15 05:35:40|15946.2|15942.2|15947.4|15943.4|15947.5|15943.5|15946.2|15942.2|1800
1626327350000|2021-07-15 05:35:50|15947.2|15943.2|15947.9|15943.9|15947.9|15943.9|15947.2|15943.2|4400
1626327360000|2021-07-15 05:36:00|15947.3|15943.3|15948.4|15944.4|15948.6|15944.6|15947.3|15943.3|2800
1626327370000|2021-07-15 05:36:10|15948.2|15944.2|15946.8|15942.8|15948.2|15944.2|15946.8|15942.8|1400
1626327380000|2021-07-15 05:36:20|15947.1|15943.1|15947.4|15943.4|15947.4|15943.4|15946.8|15942.8|350
1626327390000|2021-07-15 05:36:30|15947.3|15943.3|15947.4|15943.4|15947.4|15943.4|15947.3|15943.3|2000
1626327400000|2021-07-15 05:36:40|15946.6|15942.6|15946.4|15942.4|15946.7|15942.7|15946.4|15942.4|2300
1626327410000|2021-07-15 05:36:50|15946|15942|15945.8|15941.8|15946.4|15942.4|15945.8|15941.8|1950
1626327420000|2021-07-15 05:37:00|15945.7|15941.7|15946.5|15942.5|15946.5|15942.5|15945.6|15941.6|1150
1626327430000|2021-07-15 05:37:10|15947.5|15943.5|15946.8|15942.8|15947.6|15943.6|15946.7|15942.7|1650
1626327440000|2021-07-15 05:37:20|15946.7|15942.7|15946.6|15942.6|15947.1|15943.1|15946.6|15942.6|1300
1626327450000|2021-07-15 05:37:30|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.7|15942.7|350
1626327460000|2021-07-15 05:37:40|15946.7|15942.7|15946.8|15942.8|15946.8|15942.8|15946.3|15942.3|300
1626327470000|2021-07-15 05:37:50|15946.1|15942.1|15945.7|15941.7|15946.1|15942.1|15945.3|15941.3|900
1626327480000|2021-07-15 05:38:00|15945.6|15941.6|15945.4|15941.4|15945.6|15941.6|15945.3|15941.3|950
1626327490000|2021-07-15 05:38:10|15945.3|15941.3|15945.2|15941.2|15945.3|15941.3|15945.1|15941.1|1300
1626327500000|2021-07-15 05:38:20|15945.3|15941.3|15945.4|15941.4|15945.7|15941.7|15944.9|15940.9|1900
1626327510000|2021-07-15 05:38:30|15945.5|15941.5|15945.7|15941.7|15945.7|15941.7|15945.4|15941.4|1050
1626327520000|2021-07-15 05:38:40|15945.6|15941.6|15945.5|15941.5|15945.8|15941.8|15945.5|15941.5|300
1626327530000|2021-07-15 05:38:50|15945|15941|15945.1|15941.1|15945.3|15941.3|15945|15941|1700
1626327540000|2021-07-15 05:39:00|15945.7|15941.7|15944.8|15940.8|15945.7|15941.7|15944.8|15940.8|1550
1626327550000|2021-07-15 05:39:10|15945|15941|15946.1|15942.1|15946.5|15942.5|15945|15941|12700
1626327560000|2021-07-15 05:39:20|15946.6|15942.6|15947|15943|15947.4|15943.4|15946.6|15942.6|7350
1626327570000|2021-07-15 05:39:30|15947.2|15943.2|15947.8|15943.8|15947.8|15943.8|15946.3|15942.3|3200
1626327580000|2021-07-15 05:39:40|15947.7|15943.7|15947.6|15943.6|15947.9|15943.9|15947.4|15943.4|1450
1626327590000|2021-07-15 05:39:50|15947|15943|15947|15943|15947|15943|15947|15943|600
1626327600000|2021-07-15 05:40:00|15947.3|15943.3|15947.4|15943.4|15947.4|15943.4|15947|15943|900
1626327610000|2021-07-15 05:40:10|15947.9|15943.9|15948.1|15944.1|15948.6|15944.6|15947.5|15943.5|2300
1626327620000|2021-07-15 05:40:20|15949.8|15945.8|15949.8|15945.8|15950|15946|15949.8|15945.8|2450
1626327630000|2021-07-15 05:40:30|15949|15945|15948.8|15944.8|15949|15945|15948.7|15944.7|7850
1626327640000|2021-07-15 05:40:40|15948.7|15944.7|15947.2|15943.2|15948.7|15944.7|15945.6|15941.6|8100
1626327650000|2021-07-15 05:40:50|15947.1|15943.1|15947.2|15943.2|15947.3|15943.3|15946.4|15942.4|400
1626327660000|2021-07-15 05:41:00|15947.1|15943.1|15946.6|15942.6|15947.3|15943.3|15946.6|15942.6|2050
1626327670000|2021-07-15 05:41:10|15946.9|15942.9|15947.3|15943.3|15948.4|15944.4|15946.9|15942.9|4350
1626327680000|2021-07-15 05:41:20|15946.6|15942.6|15946.9|15942.9|15946.9|15942.9|15946.3|15942.3|3550
1626327690000|2021-07-15 05:41:30|15946.8|15942.8|15946.1|15942.1|15946.8|15942.8|15945.8|15941.8|4800
1626327700000|2021-07-15 05:41:40|15946.8|15942.8|15946.8|15942.8|15947.2|15943.2|15946.2|15942.2|350
1626327710000|2021-07-15 05:41:50|15946.9|15942.9|15946.7|15942.7|15947|15943|15946.6|15942.6|300
1626327720000|2021-07-15 05:42:00|15945.6|15941.6|15945.8|15941.8|15946.3|15942.3|15945.6|15941.6|1100
1626327730000|2021-07-15 05:42:10|15946.5|15942.5|15945.6|15941.6|15946.5|15942.5|15945.6|15941.6|150
1626327740000|2021-07-15 05:42:20|15946.2|15942.2|15946.2|15942.2|15946.8|15942.8|15945.8|15941.8|2350
1626327750000|2021-07-15 05:42:30|15945.2|15941.2|15945|15941|15945.7|15941.7|15944.8|15940.8|700
1626327760000|2021-07-15 05:42:40|15944.9|15940.9|15945.1|15941.1|15945.1|15941.1|15944.5|15940.5|700
1626327770000|2021-07-15 05:42:50|15944.5|15940.5|15944.6|15940.6|15944.6|15940.6|15944.5|15940.5|700
1626327780000|2021-07-15 05:43:00|15944.5|15940.5|15944.3|15940.3|15944.8|15940.8|15944.3|15940.3|900
1626327790000|2021-07-15 05:43:10|15944.4|15940.4|15943.6|15939.6|15944.4|15940.4|15943.6|15939.6|700
1626327800000|2021-07-15 05:43:20|15943.4|15939.4|15944.1|15940.1|15944.2|15940.2|15943.4|15939.4|1700
1626327810000|2021-07-15 05:43:30|15944|15940|15943.8|15939.8|15944.1|15940.1|15943.2|15939.2|1850
1626327820000|2021-07-15 05:43:40|15944.1|15940.1|15944.5|15940.5|15944.9|15940.9|15944|15940|1900
1626327830000|2021-07-15 05:43:50|15944.6|15940.6|15945.4|15941.4|15945.4|15941.4|15944.6|15940.6|1400
1626327840000|2021-07-15 05:44:00|15944.5|15940.5|15945.8|15941.8|15945.8|15941.8|15944.5|15940.5|1800
1626327850000|2021-07-15 05:44:10|15945.7|15941.7|15943.9|15939.9|15945.7|15941.7|15943.9|15939.9|250
1626327860000|2021-07-15 05:44:20|15943.8|15939.8|15943.3|15939.3|15944.3|15940.3|15943.3|15939.3|750
1626327870000|2021-07-15 05:44:30|15943.2|15939.2|15943.5|15939.5|15943.5|15939.5|15942.7|15938.7|1150
1626327880000|2021-07-15 05:44:40|15943.4|15939.4|15944.7|15940.7|15944.9|15940.9|15943.4|15939.4|1500
1626327890000|2021-07-15 05:44:50|15944.6|15940.6|15945.1|15941.1|15946|15942|15944.6|15940.6|850
1626327900000|2021-07-15 05:45:00|15945.2|15941.2|15945.4|15941.4|15945.9|15941.9|15945.2|15941.2|550
1626327910000|2021-07-15 05:45:10|15945.6|15941.6|15945|15941|15945.6|15941.6|15945|15941|1250
1626327920000|2021-07-15 05:45:20|15944.6|15940.6|15944.5|15940.5|15944.6|15940.6|15944.5|15940.5|200
1626327930000|2021-07-15 05:45:30|15944.7|15940.7|15945.5|15941.5|15945.5|15941.5|15944.4|15940.4|700
1626327940000|2021-07-15 05:45:40|15945.6|15941.6|15946.6|15942.6|15946.6|15942.6|15945.6|15941.6|550
1626327950000|2021-07-15 05:45:50|15946.1|15942.1|15946.6|15942.6|15946.7|15942.7|15946|15942|1000
1626327960000|2021-07-15 05:46:00|15946.5|15942.5|15946.9|15942.9|15947.1|15943.1|15946.5|15942.5|1500
1626327970000|2021-07-15 05:46:10|15947|15943|15946.4|15942.4|15947.4|15943.4|15945.9|15941.9|2150
1626327980000|2021-07-15 05:46:20|15946.2|15942.2|15946.9|15942.9|15947|15943|15946.2|15942.2|2050
1626327990000|2021-07-15 05:46:30|15946.6|15942.6|15946.1|15942.1|15946.8|15942.8|15946.1|15942.1|650
1626328000000|2021-07-15 05:46:40|15946.3|15942.3|15946.7|15942.7|15947.1|15943.1|15946.3|15942.3|1200
1626328010000|2021-07-15 05:46:50|15946.2|15942.2|15947.4|15943.4|15947.4|15943.4|15946.2|15942.2|250
1626328020000|2021-07-15 05:47:00|15947.1|15943.1|15947|15943|15947.1|15943.1|15947|15943|1150
1626328030000|2021-07-15 05:47:10|15946.8|15942.8|15946.9|15942.9|15946.9|15942.9|15946.6|15942.6|450
1626328040000|2021-07-15 05:47:20|15947.1|15943.1|15947.2|15943.2|15947.7|15943.7|15946.5|15942.5|1200
1626328050000|2021-07-15 05:47:30|15947|15943|15947|15943|15947.3|15943.3|15946.9|15942.9|600
1626328060000|2021-07-15 05:47:40|15947.3|15943.3|15948.1|15944.1|15948.4|15944.4|15947.3|15943.3|1650
1626328070000|2021-07-15 05:47:50|15948.4|15944.4|15947.6|15943.6|15948.4|15944.4|15947.4|15943.4|2050
1626328080000|2021-07-15 05:48:00|15947.9|15943.9|15947.3|15943.3|15947.9|15943.9|15947.3|15943.3|1300
1626328090000|2021-07-15 05:48:10|15947.9|15943.9|15948.5|15944.5|15948.5|15944.5|15947.6|15943.6|3100
1626328100000|2021-07-15 05:48:20|15947.2|15943.2|15947.9|15943.9|15948|15944|15947.1|15943.1|1000
1626328110000|2021-07-15 05:48:30|15948|15944|15946.9|15942.9|15948|15944|15946.8|15942.8|1650
1626328120000|2021-07-15 05:48:40|15947.6|15943.6|15947.4|15943.4|15947.6|15943.6|15947.4|15943.4|350
1626328130000|2021-07-15 05:48:50|15947.1|15943.1|15947.1|15943.1|15947.1|15943.1|15947|15943|650
1626328140000|2021-07-15 05:49:00|15947.2|15943.2|15948|15944|15948|15944|15947.2|15943.2|200
1626328150000|2021-07-15 05:49:10|15947.7|15943.7|15947.4|15943.4|15947.7|15943.7|15947.2|15943.2|250
1626328160000|2021-07-15 05:49:20|15947|15943|15947.2|15943.2|15947.2|15943.2|15946.9|15942.9|900
1626328170000|2021-07-15 05:49:30|15947|15943|15947.4|15943.4|15947.4|15943.4|15947|15943|350
1626328180000|2021-07-15 05:49:40|||||||||100
1626328190000|2021-07-15 05:49:50|15947.5|15943.5|15947.4|15943.4|15947.9|15943.9|15947.4|15943.4|650
1626328200000|2021-07-15 05:50:00|15947.2|15943.2|15946.5|15942.5|15947.4|15943.4|15946.5|15942.5|550
1626328210000|2021-07-15 05:50:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|200
1626328220000|2021-07-15 05:50:20|15945.2|15941.2|15944.8|15940.8|15945.2|15941.2|15944.8|15940.8|1850
1626328230000|2021-07-15 05:50:30|15944.6|15940.6|15944.8|15940.8|15945|15941|15944.3|15940.3|1050
1626328240000|2021-07-15 05:50:40|15944.7|15940.7|15944.9|15940.9|15944.9|15940.9|15944.5|15940.5|550
1626328250000|2021-07-15 05:50:50|15944.8|15940.8|15944.5|15940.5|15944.8|15940.8|15944.5|15940.5|1100
1626328260000|2021-07-15 05:51:00|15944.7|15940.7|15944.6|15940.6|15944.7|15940.7|15944.3|15940.3|1250
1626328270000|2021-07-15 05:51:10|15944.9|15940.9|15944.4|15940.4|15944.9|15940.9|15944.4|15940.4|1450
1626328280000|2021-07-15 05:51:20|||||||||950
1626328290000|2021-07-15 05:51:30|15943.9|15939.9|15943.6|15939.6|15943.9|15939.9|15943.6|15939.6|200
1626328300000|2021-07-15 05:51:40|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|200
1626328310000|2021-07-15 05:51:50|||||||||500
1626328320000|2021-07-15 05:52:00|15943.6|15939.6|15943.4|15939.4|15943.8|15939.8|15943.4|15939.4|400
1626328330000|2021-07-15 05:52:10|15943.5|15939.5|15943.5|15939.5|15943.5|15939.5|15943.5|15939.5|900
1626328340000|2021-07-15 05:52:20|15942.4|15938.4|15942.2|15938.2|15942.7|15938.7|15942|15938|14850
1626328350000|2021-07-15 05:52:30|15942.9|15938.9|15944.1|15940.1|15944.4|15940.4|15942.9|15938.9|5800
1626328360000|2021-07-15 05:52:40|15944.2|15940.2|15944.2|15940.2|15944.2|15940.2|15942.8|15938.8|1150
1626328370000|2021-07-15 05:52:50|15943.7|15939.7|15943.6|15939.6|15943.7|15939.7|15943.5|15939.5|500
1626328380000|2021-07-15 05:53:00|15943.5|15939.5|15943.7|15939.7|15943.8|15939.8|15943.5|15939.5|200
1626328390000|2021-07-15 05:53:10|15943.6|15939.6|15944.7|15940.7|15944.7|15940.7|15943.6|15939.6|750
1626328400000|2021-07-15 05:53:20|15944.8|15940.8|15945.6|15941.6|15945.6|15941.6|15944.8|15940.8|1400
1626328410000|2021-07-15 05:53:30|15945.5|15941.5|15946.3|15942.3|15946.3|15942.3|15945.5|15941.5|200
1626328420000|2021-07-15 05:53:40|15946.5|15942.5|15945.6|15941.6|15946.5|15942.5|15945.6|15941.6|400
1626328430000|2021-07-15 05:53:50|15946.1|15942.1|15945.1|15941.1|15946.1|15942.1|15945.1|15941.1|950
1626328440000|2021-07-15 05:54:00|15944.6|15940.6|15944.6|15940.6|15944.6|15940.6|15944.6|15940.6|150
1626328450000|2021-07-15 05:54:10|15945|15941|15945.5|15941.5|15945.6|15941.6|15945|15941|500
1626328460000|2021-07-15 05:54:20|15945.6|15941.6|15946.4|15942.4|15946.4|15942.4|15945.6|15941.6|700
1626328470000|2021-07-15 05:54:30|15946.3|15942.3|15945.9|15941.9|15946.3|15942.3|15945.7|15941.7|600
1626328480000|2021-07-15 05:54:40|15946.1|15942.1|15946.3|15942.3|15946.4|15942.4|15946.1|15942.1|400
1626328490000|2021-07-15 05:54:50|15946.2|15942.2|15946.4|15942.4|15946.5|15942.5|15946.2|15942.2|550
1626328500000|2021-07-15 05:55:00|15946.2|15942.2|15946.7|15942.7|15946.7|15942.7|15946.2|15942.2|1150
1626328510000|2021-07-15 05:55:10|15946.8|15942.8|15946.1|15942.1|15946.8|15942.8|15946.1|15942.1|650
1626328520000|2021-07-15 05:55:20|15946.2|15942.2|15944.7|15940.7|15946.3|15942.3|15944.5|15940.5|3900
1626328530000|2021-07-15 05:55:30|15944.6|15940.6|15944.7|15940.7|15944.7|15940.7|15944.6|15940.6|550
1626328540000|2021-07-15 05:55:40|||||||||450
1626328550000|2021-07-15 05:55:50|15944.9|15940.9|15944.6|15940.6|15945|15941|15944.6|15940.6|3050
1626328560000|2021-07-15 05:56:00|15944.5|15940.5|15944.4|15940.4|15944.6|15940.6|15944.4|15940.4|1300
1626328570000|2021-07-15 05:56:10|15943.9|15939.9|15944.8|15940.8|15944.8|15940.8|15943.9|15939.9|1600
1626328580000|2021-07-15 05:56:20|15945.1|15941.1|15946|15942|15946|15942|15944.9|15940.9|1550
1626328590000|2021-07-15 05:56:30|15946.4|15942.4|15946|15942|15946.4|15942.4|15946|15942|750
1626328600000|2021-07-15 05:56:40|15946.1|15942.1|15947.9|15943.9|15947.9|15943.9|15946.1|15942.1|3250
1626328610000|2021-07-15 05:56:50|15947.3|15943.3|15947.4|15943.4|15947.4|15943.4|15947.3|15943.3|150
1626328620000|2021-07-15 05:57:00|15947.3|15943.3|15947.3|15943.3|15947.5|15943.5|15947.3|15943.3|950
1626328630000|2021-07-15 05:57:10|15947.2|15943.2|15947.7|15943.7|15947.7|15943.7|15947|15943|1200
1626328640000|2021-07-15 05:57:20|15948.1|15944.1|15947.9|15943.9|15948.1|15944.1|15947.9|15943.9|850
1626328650000|2021-07-15 05:57:30|15947.3|15943.3|15946|15942|15947.3|15943.3|15946|15942|850
1626328660000|2021-07-15 05:57:40|15946.4|15942.4|15945.7|15941.7|15946.4|15942.4|15945.7|15941.7|400
1626328670000|2021-07-15 05:57:50|15945.5|15941.5|15946.1|15942.1|15946.2|15942.2|15945.5|15941.5|1100
1626328680000|2021-07-15 05:58:00|15946.2|15942.2|15946.9|15942.9|15946.9|15942.9|15946.2|15942.2|350
1626328690000|2021-07-15 05:58:10|15947|15943|15946.7|15942.7|15947.2|15943.2|15945.9|15941.9|800
1626328700000|2021-07-15 05:58:20|15946.2|15942.2|15946.9|15942.9|15946.9|15942.9|15945.8|15941.8|1500
1626328710000|2021-07-15 05:58:30|15946.7|15942.7|15946.4|15942.4|15946.7|15942.7|15945.4|15941.4|450
1626328720000|2021-07-15 05:58:40|15946.3|15942.3|15945.9|15941.9|15946.3|15942.3|15945.9|15941.9|50
1626328730000|2021-07-15 05:58:50|15945.6|15941.6|15945.6|15941.6|15945.7|15941.7|15945.6|15941.6|500
1626328740000|2021-07-15 05:59:00|15946.3|15942.3|15946.6|15942.6|15946.6|15942.6|15946.3|15942.3|3000
1626328750000|2021-07-15 05:59:10|15947.5|15943.5|15946.3|15942.3|15947.7|15943.7|15945.7|15941.7|2100
1626328760000|2021-07-15 05:59:20|15947.3|15943.3|15947.7|15943.7|15947.7|15943.7|15946.9|15942.9|1700
1626328770000|2021-07-15 05:59:30|15947.5|15943.5|15947|15943|15947.5|15943.5|15947|15943|600
1626328780000|2021-07-15 05:59:40|15947.2|15943.2|15946.5|15942.5|15947.2|15943.2|15945.7|15941.7|3000
1626328790000|2021-07-15 05:59:50|15947.6|15943.6|15947.5|15943.5|15947.7|15943.7|15947.4|15943.4|950
1626328800000|2021-07-15 06:00:00|15947.9|15943.9|15949.3|15945.3|15949.7|15945.7|15947.9|15943.9|5600
1626328810000|2021-07-15 06:00:10|15948.9|15944.9|15947.4|15943.4|15949|15945|15947.4|15943.4|2000
1626328820000|2021-07-15 06:00:20|15947.6|15943.6|15949|15945|15949|15945|15947.6|15943.6|1650
1626328830000|2021-07-15 06:00:30|15948.9|15944.9|15949.8|15945.8|15949.8|15945.8|15948.9|15944.9|1600
1626328840000|2021-07-15 06:00:40|15950|15946|15949.7|15945.7|15950.3|15946.3|15949.6|15945.6|2400
1626328850000|2021-07-15 06:00:50|15949.6|15945.6|15949.3|15945.3|15949.8|15945.8|15949.2|15945.2|2650
1626328860000|2021-07-15 06:01:00|15950|15946|15950.8|15946.8|15950.9|15946.9|15950|15946|3750
1626328870000|2021-07-15 06:01:10|15949.7|15945.7|15949.3|15945.3|15949.7|15945.7|15948.8|15944.8|4450
1626328880000|2021-07-15 06:01:20|15949.1|15945.1|15948.2|15944.2|15949.4|15945.4|15948.2|15944.2|2800
1626328890000|2021-07-15 06:01:30|15948.3|15944.3|15949.3|15945.3|15949.5|15945.5|15948.3|15944.3|5200
1626328900000|2021-07-15 06:01:40|15949.2|15945.2|15948.6|15944.6|15949.2|15945.2|15948.3|15944.3|2900
1626328910000|2021-07-15 06:01:50|15948.8|15944.8|15948.2|15944.2|15948.8|15944.8|15948.2|15944.2|550
1626328920000|2021-07-15 06:02:00|15948.4|15944.4|15948.8|15944.8|15949.3|15945.3|15947.9|15943.9|3350
1626328930000|2021-07-15 06:02:10|15948.7|15944.7|15949.7|15945.7|15949.7|15945.7|15948.7|15944.7|1600
1626328940000|2021-07-15 06:02:20|15949.8|15945.8|15947.9|15943.9|15949.8|15945.8|15947.8|15943.8|9650
1626328950000|2021-07-15 06:02:30|15948|15944|15948.8|15944.8|15948.8|15944.8|15948|15944|4800
1626328960000|2021-07-15 06:02:40|15948.4|15944.4|15948.8|15944.8|15948.9|15944.9|15947.7|15943.7|2400
1626328970000|2021-07-15 06:02:50|15948.7|15944.7|15948.6|15944.6|15949.3|15945.3|15948.4|15944.4|2700
1626328980000|2021-07-15 06:03:00|15948.7|15944.7|15948.5|15944.5|15949|15945|15948.5|15944.5|2950
1626328990000|2021-07-15 06:03:10|15948.4|15944.4|15948.5|15944.5|15948.6|15944.6|15948.2|15944.2|2200
1626329000000|2021-07-15 06:03:20|15948|15944|15949.2|15945.2|15949.3|15945.3|15948|15944|1450
1626329010000|2021-07-15 06:03:30|15949|15945|15949.3|15945.3|15949.3|15945.3|15949|15945|2350
1626329020000|2021-07-15 06:03:40|15949.5|15945.5|15950.4|15946.4|15950.4|15946.4|15949.5|15945.5|2450
1626329030000|2021-07-15 06:03:50|15950.6|15946.6|15949.9|15945.9|15950.7|15946.7|15949.9|15945.9|1100
1626329040000|2021-07-15 06:04:00|15950.4|15946.4|15951|15947|15951|15947|15950.4|15946.4|2800
1626329050000|2021-07-15 06:04:10|15951.2|15947.2|15950.1|15946.1|15951.2|15947.2|15950.1|15946.1|2800
1626329060000|2021-07-15 06:04:20|15949.6|15945.6|15949.1|15945.1|15949.6|15945.6|15949.1|15945.1|2300
1626329070000|2021-07-15 06:04:30|15949.2|15945.2|15949.4|15945.4|15949.4|15945.4|15949|15945|900
1626329080000|2021-07-15 06:04:40|15949.3|15945.3|15949.2|15945.2|15949.6|15945.6|15949|15945|250
1626329090000|2021-07-15 06:04:50|15949.7|15945.7|15947.7|15943.7|15949.8|15945.8|15947.7|15943.7|4600
1626329100000|2021-07-15 06:05:00|15947.9|15943.9|15949.7|15945.7|15949.7|15945.7|15947.7|15943.7|8150
1626329110000|2021-07-15 06:05:10|15949.3|15945.3|15951.1|15947.1|15951.1|15947.1|15949.3|15945.3|1450
1626329120000|2021-07-15 06:05:20|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15950.7|15946.7|950
1626329130000|2021-07-15 06:05:30|15949.7|15945.7|15949.6|15945.6|15950|15946|15949.6|15945.6|1150
1626329140000|2021-07-15 06:05:40|15950|15946|15949.7|15945.7|15950|15946|15949.4|15945.4|2300
1626329150000|2021-07-15 06:05:50|15949.6|15945.6|15949.3|15945.3|15949.6|15945.6|15949.3|15945.3|400
1626329160000|2021-07-15 06:06:00|15949.1|15945.1|15949.3|15945.3|15949.3|15945.3|15949.1|15945.1|200
1626329170000|2021-07-15 06:06:10|15949.1|15945.1|15949.4|15945.4|15950.1|15946.1|15949|15945|2750
1626329180000|2021-07-15 06:06:20|15949.5|15945.5|15949.5|15945.5|15949.6|15945.6|15949.4|15945.4|1450
1626329190000|2021-07-15 06:06:30|15949.3|15945.3|15948.4|15944.4|15949.3|15945.3|15948.4|15944.4|1200
1626329200000|2021-07-15 06:06:40|15949|15945|15949.4|15945.4|15949.4|15945.4|15949|15945|450
1626329210000|2021-07-15 06:06:50|15949.6|15945.6|15949.4|15945.4|15949.6|15945.6|15949.2|15945.2|650
1626329220000|2021-07-15 06:07:00|15949.3|15945.3|15949.2|15945.2|15949.3|15945.3|15949|15945|500
1626329230000|2021-07-15 06:07:10|15949.1|15945.1|15949.1|15945.1|15949.1|15945.1|15949.1|15945.1|2500
1626329240000|2021-07-15 06:07:20|15949.2|15945.2|15949.7|15945.7|15950|15946|15949.1|15945.1|2050
1626329250000|2021-07-15 06:07:30|15949.8|15945.8|15949.7|15945.7|15949.8|15945.8|15949.4|15945.4|1700
1626329260000|2021-07-15 06:07:40|15949.5|15945.5|15949.5|15945.5|15949.7|15945.7|15949.4|15945.4|2050
1626329270000|2021-07-15 06:07:50|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15949.9|15945.9|1200
1626329280000|2021-07-15 06:08:00|15949.8|15945.8|15950.9|15946.9|15950.9|15946.9|15949.4|15945.4|4050
1626329290000|2021-07-15 06:08:10|15951.1|15947.1|15950.6|15946.6|15951.1|15947.1|15950.4|15946.4|1700
1626329300000|2021-07-15 06:08:20|15950.4|15946.4|15950.1|15946.1|15950.7|15946.7|15950|15946|1500
1626329310000|2021-07-15 06:08:30|15950|15946|15950.5|15946.5|15950.5|15946.5|15949.8|15945.8|2500
1626329320000|2021-07-15 06:08:40|15950.7|15946.7|15949.6|15945.6|15951|15947|15949.6|15945.6|3000
1626329330000|2021-07-15 06:08:50|15948.5|15944.5|15949|15945|15949.7|15945.7|15948.5|15944.5|2800
1626329340000|2021-07-15 06:09:00|15948.8|15944.8|15949.4|15945.4|15949.7|15945.7|15948.8|15944.8|2550
1626329350000|2021-07-15 06:09:10|15950.4|15946.4|15950.5|15946.5|15951.1|15947.1|15950.4|15946.4|3650
1626329360000|2021-07-15 06:09:20|15950.1|15946.1|15951.2|15947.2|15951.8|15947.8|15950.1|15946.1|8950
1626329370000|2021-07-15 06:09:30|15951.6|15947.6|15951.6|15947.6|15951.6|15947.6|15951.4|15947.4|2300
1626329380000|2021-07-15 06:09:40|15951.5|15947.5|15950.5|15946.5|15951.5|15947.5|15950.5|15946.5|1500
1626329390000|2021-07-15 06:09:50|15950.1|15946.1|15950.3|15946.3|15950.4|15946.4|15950.1|15946.1|1800
1626329400000|2021-07-15 06:10:00|15949.8|15945.8|15948.1|15944.1|15949.8|15945.8|15948.1|15944.1|2250
1626329410000|2021-07-15 06:10:10|15947.7|15943.7|15946.3|15942.3|15947.7|15943.7|15946.3|15942.3|3150
1626329420000|2021-07-15 06:10:20|15946.5|15942.5|15945.5|15941.5|15946.5|15942.5|15945.5|15941.5|700
1626329430000|2021-07-15 06:10:30|15945.4|15941.4|15945.2|15941.2|15945.4|15941.4|15945.1|15941.1|750
1626329440000|2021-07-15 06:10:40|15945.1|15941.1|15940.6|15936.6|15945.1|15941.1|15940.3|15936.3|10200
1626329450000|2021-07-15 06:10:50|15940.9|15936.9|15941.6|15937.6|15941.7|15937.7|15940.4|15936.4|2000
1626329460000|2021-07-15 06:11:00|15941.8|15937.8|15941.5|15937.5|15941.8|15937.8|15940.6|15936.6|1000
1626329470000|2021-07-15 06:11:10|15941.4|15937.4|15941.9|15937.9|15942.1|15938.1|15941.4|15937.4|1750
1626329480000|2021-07-15 06:11:20|15941.2|15937.2|15940.8|15936.8|15941.9|15937.9|15940.8|15936.8|1500
1626329490000|2021-07-15 06:11:30|15940.4|15936.4|15941|15937|15941|15937|15939.5|15935.5|3350
1626329500000|2021-07-15 06:11:40|15940.9|15936.9|15941.4|15937.4|15941.4|15937.4|15940.2|15936.2|3650
1626329510000|2021-07-15 06:11:50|15941.5|15937.5|15942.2|15938.2|15942.6|15938.6|15941.5|15937.5|1200
1626329520000|2021-07-15 06:12:00|15942.3|15938.3|15943.9|15939.9|15944.2|15940.2|15942.3|15938.3|900
1626329530000|2021-07-15 06:12:10|15944.2|15940.2|15944.7|15940.7|15945|15941|15944.2|15940.2|850
1626329540000|2021-07-15 06:12:20|15945.9|15941.9|15942.4|15938.4|15945.9|15941.9|15942.4|15938.4|4350
1626329550000|2021-07-15 06:12:30|15942.8|15938.8|15942.7|15938.7|15943.1|15939.1|15942.7|15938.7|1900
1626329560000|2021-07-15 06:12:40|15942.6|15938.6|15941.9|15937.9|15942.6|15938.6|15941.6|15937.6|1950
1626329570000|2021-07-15 06:12:50|15941.4|15937.4|15941.8|15937.8|15941.8|15937.8|15941.4|15937.4|850
1626329580000|2021-07-15 06:13:00|15941.5|15937.5|15941.1|15937.1|15941.5|15937.5|15941.1|15937.1|650
1626329590000|2021-07-15 06:13:10|15941.2|15937.2|15941.9|15937.9|15941.9|15937.9|15941.2|15937.2|2000
1626329600000|2021-07-15 06:13:20|15942.1|15938.1|15941.9|15937.9|15942.3|15938.3|15941.4|15937.4|2350
1626329610000|2021-07-15 06:13:30|15942|15938|15942|15938|15942|15938|15942|15938|300
1626329620000|2021-07-15 06:13:40|15941.2|15937.2|15940.3|15936.3|15941.4|15937.4|15940.3|15936.3|6700
1626329630000|2021-07-15 06:13:50|15939.2|15935.2|15937.4|15933.4|15939.3|15935.3|15936.9|15932.9|7850
1626329640000|2021-07-15 06:14:00|15936.4|15932.4|15936.6|15932.6|15937|15933|15936.1|15932.1|4750
1626329650000|2021-07-15 06:14:10|15937.3|15933.3|15938.3|15934.3|15938.3|15934.3|15936.4|15932.4|4550
1626329660000|2021-07-15 06:14:20|15938.6|15934.6|15937.8|15933.8|15938.6|15934.6|15937.4|15933.4|3600
1626329670000|2021-07-15 06:14:30|15938.5|15934.5|15937.3|15933.3|15938.5|15934.5|15936.9|15932.9|1200
1626329680000|2021-07-15 06:14:40|15937.4|15933.4|15936.5|15932.5|15937.5|15933.5|15936.4|15932.4|3850
1626329690000|2021-07-15 06:14:50|15937.6|15933.6|15938|15934|15938.6|15934.6|15937.3|15933.3|4500
1626329700000|2021-07-15 06:15:00|15938.2|15934.2|15937.9|15933.9|15938.6|15934.6|15937.9|15933.9|2450
1626329710000|2021-07-15 06:15:10|15937.7|15933.7|15937.1|15933.1|15938.1|15934.1|15937.1|15933.1|1800
1626329720000|2021-07-15 06:15:20|15936.8|15932.8|15936.8|15932.8|15937.2|15933.2|15936.8|15932.8|3150
1626329730000|2021-07-15 06:15:30|15935.8|15931.8|15936.4|15932.4|15936.4|15932.4|15935.8|15931.8|1050
1626329740000|2021-07-15 06:15:40|15936.3|15932.3|15936.4|15932.4|15936.6|15932.6|15936.3|15932.3|1050
1626329750000|2021-07-15 06:15:50|15936.2|15932.2|15935.2|15931.2|15936.2|15932.2|15934.9|15930.9|3300
1626329760000|2021-07-15 06:16:00|15935.3|15931.3|15934.5|15930.5|15935.7|15931.7|15934.5|15930.5|2600
1626329770000|2021-07-15 06:16:10|15934.3|15930.3|15934.1|15930.1|15934.3|15930.3|15933.6|15929.6|1950
1626329780000|2021-07-15 06:16:20|15934.3|15930.3|15935.6|15931.6|15935.6|15931.6|15934|15930|2750
1626329790000|2021-07-15 06:16:30|15936.6|15932.6|15936.6|15932.6|15936.8|15932.8|15936.4|15932.4|350
1626329800000|2021-07-15 06:16:40|15936.3|15932.3|15937.4|15933.4|15937.6|15933.6|15936.1|15932.1|4400
1626329810000|2021-07-15 06:16:50|15937.5|15933.5|15939.4|15935.4|15939.4|15935.4|15937.5|15933.5|1050
1626329820000|2021-07-15 06:17:00|15939.2|15935.2|15938.9|15934.9|15939.2|15935.2|15938.1|15934.1|1250
1626329830000|2021-07-15 06:17:10|15938.4|15934.4|15938.7|15934.7|15938.9|15934.9|15938.4|15934.4|500
1626329840000|2021-07-15 06:17:20|15938.4|15934.4|15938.3|15934.3|15938.4|15934.4|15937.9|15933.9|2100
1626329850000|2021-07-15 06:17:30|15938.4|15934.4|15939.2|15935.2|15939.2|15935.2|15938.4|15934.4|500
1626329860000|2021-07-15 06:17:40|15939.1|15935.1|15938.8|15934.8|15940.1|15936.1|15938.5|15934.5|2400
1626329870000|2021-07-15 06:17:50|15939.6|15935.6|15938.4|15934.4|15939.6|15935.6|15938.3|15934.3|950
1626329880000|2021-07-15 06:18:00|15938.3|15934.3|15938.3|15934.3|15938.3|15934.3|15938.3|15934.3|1150
1626329890000|2021-07-15 06:18:10|15938.5|15934.5|15939|15935|15939.8|15935.8|15938.3|15934.3|2000
1626329900000|2021-07-15 06:18:20|15938.8|15934.8|15939.4|15935.4|15939.4|15935.4|15938.8|15934.8|250
1626329910000|2021-07-15 06:18:30|15939|15935|15938.6|15934.6|15939.1|15935.1|15938.6|15934.6|150
1626329920000|2021-07-15 06:18:40|15937.8|15933.8|15937.1|15933.1|15937.8|15933.8|15936.4|15932.4|1300
1626329930000|2021-07-15 06:18:50|15937.3|15933.3|15936.8|15932.8|15937.3|15933.3|15936.6|15932.6|550
1626329940000|2021-07-15 06:19:00|15936.9|15932.9|15936|15932|15936.9|15932.9|15935.2|15931.2|1050
1626329950000|2021-07-15 06:19:10|15934.7|15930.7|15936.5|15932.5|15936.5|15932.5|15934.5|15930.5|1600
1626329960000|2021-07-15 06:19:20|15936.3|15932.3|15935.2|15931.2|15936.3|15932.3|15934.8|15930.8|2250
1626329970000|2021-07-15 06:19:30|15935|15931|15934.7|15930.7|15935.3|15931.3|15934.7|15930.7|2850
1626329980000|2021-07-15 06:19:40|15934.6|15930.6|15937.2|15933.2|15937.2|15933.2|15934.6|15930.6|2300
1626329990000|2021-07-15 06:19:50|15937.1|15933.1|15937.3|15933.3|15937.3|15933.3|15937.1|15933.1|250
1626330000000|2021-07-15 06:20:00|15937.6|15933.6|15937.5|15933.5|15937.7|15933.7|15937.3|15933.3|500
1626330010000|2021-07-15 06:20:10|15937.4|15933.4|15937.5|15933.5|15937.6|15933.6|15937.4|15933.4|250
1626330020000|2021-07-15 06:20:20|15937.4|15933.4|15936.6|15932.6|15937.4|15933.4|15935.4|15931.4|1050
1626330030000|2021-07-15 06:20:30|15937|15933|15936.7|15932.7|15937|15933|15936.2|15932.2|1750
1626330040000|2021-07-15 06:20:40|15936.2|15932.2|15935.9|15931.9|15936.2|15932.2|15935.9|15931.9|200
1626330050000|2021-07-15 06:20:50|15936.1|15932.1|15935.8|15931.8|15936.1|15932.1|15935.8|15931.8|400
1626330060000|2021-07-15 06:21:00|15935.4|15931.4|15934.8|15930.8|15935.4|15931.4|15934.8|15930.8|1500
1626330070000|2021-07-15 06:21:10|15935.2|15931.2|15934.3|15930.3|15935.2|15931.2|15934.2|15930.2|150
1626330080000|2021-07-15 06:21:20|15934.2|15930.2|15933.9|15929.9|15934.2|15930.2|15933.8|15929.8|150
1626330090000|2021-07-15 06:21:30|15933.8|15929.8|15935.1|15931.1|15935.1|15931.1|15933.8|15929.8|1850
1626330100000|2021-07-15 06:21:40|15934.6|15930.6|15934.7|15930.7|15935.6|15931.6|15934.5|15930.5|3800
1626330110000|2021-07-15 06:21:50|15934.9|15930.9|15933.5|15929.5|15934.9|15930.9|15933.2|15929.2|350
1626330120000|2021-07-15 06:22:00|15933.6|15929.6|15932.7|15928.7|15933.8|15929.8|15932.7|15928.7|3650
1626330130000|2021-07-15 06:22:10|15932.8|15928.8|15934.6|15930.6|15934.6|15930.6|15932.8|15928.8|1300
1626330140000|2021-07-15 06:22:20|15934.8|15930.8|15934.8|15930.8|15935.1|15931.1|15934.7|15930.7|300
1626330150000|2021-07-15 06:22:30|15934.7|15930.7|15934.6|15930.6|15934.8|15930.8|15934.6|15930.6|450
1626330160000|2021-07-15 06:22:40|15934.5|15930.5|15936|15932|15936|15932|15934.5|15930.5|700
1626330170000|2021-07-15 06:22:50|15935.5|15931.5|15935.2|15931.2|15935.5|15931.5|15935.2|15931.2|500
1626330180000|2021-07-15 06:23:00|15935.1|15931.1|15935.3|15931.3|15935.5|15931.5|15935.1|15931.1|750
1626330190000|2021-07-15 06:23:10|15935.7|15931.7|15936.4|15932.4|15936.4|15932.4|15935.3|15931.3|2300
1626330200000|2021-07-15 06:23:20|15936.2|15932.2|15935.4|15931.4|15936.2|15932.2|15935.4|15931.4|300
1626330210000|2021-07-15 06:23:30|15935.2|15931.2|15935.6|15931.6|15935.6|15931.6|15935.1|15931.1|350
1626330220000|2021-07-15 06:23:40|15934.7|15930.7|15935.2|15931.2|15935.7|15931.7|15934.7|15930.7|1050
1626330230000|2021-07-15 06:23:50|15934.5|15930.5|15935.2|15931.2|15935.2|15931.2|15934.4|15930.4|1000
1626330240000|2021-07-15 06:24:00|15935.7|15931.7|15935.1|15931.1|15935.8|15931.8|15935.1|15931.1|2600
1626330250000|2021-07-15 06:24:10|15935.5|15931.5|15934.5|15930.5|15935.5|15931.5|15934.5|15930.5|2850
1626330260000|2021-07-15 06:24:20|15934.3|15930.3|15935.8|15931.8|15935.8|15931.8|15934.3|15930.3|2250
1626330270000|2021-07-15 06:24:30|15935.5|15931.5|15935.8|15931.8|15935.8|15931.8|15935.4|15931.4|250
1626330280000|2021-07-15 06:24:40|15935.5|15931.5|15935.8|15931.8|15935.8|15931.8|15934.8|15930.8|1300
1626330290000|2021-07-15 06:24:50|15935.7|15931.7|15935.5|15931.5|15935.8|15931.8|15935.3|15931.3|2250
1626330300000|2021-07-15 06:25:00|15935.4|15931.4|15934.3|15930.3|15935.4|15931.4|15934.3|15930.3|650
1626330310000|2021-07-15 06:25:10|15934.1|15930.1|15933.3|15929.3|15934.1|15930.1|15933.2|15929.2|1150
1626330320000|2021-07-15 06:25:20|15933.1|15929.1|15933.5|15929.5|15933.5|15929.5|15933.1|15929.1|700
1626330330000|2021-07-15 06:25:30|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|500
1626330340000|2021-07-15 06:25:40|15934.3|15930.3|15934.4|15930.4|15935|15931|15934.1|15930.1|3850
1626330350000|2021-07-15 06:25:50|15934.1|15930.1|15934.5|15930.5|15935.1|15931.1|15934.1|15930.1|1150
1626330360000|2021-07-15 06:26:00|15934.4|15930.4|15935|15931|15935.4|15931.4|15934.4|15930.4|1650
1626330370000|2021-07-15 06:26:10|15935.1|15931.1|15937.4|15933.4|15937.4|15933.4|15935.1|15931.1|750
1626330380000|2021-07-15 06:26:20|15937.6|15933.6|15938.8|15934.8|15938.9|15934.9|15937.6|15933.6|2100
1626330390000|2021-07-15 06:26:30|15939|15935|15939.6|15935.6|15939.6|15935.6|15938.9|15934.9|2550
1626330400000|2021-07-15 06:26:40|15939.9|15935.9|15940.7|15936.7|15941.1|15937.1|15939.9|15935.9|2050
1626330410000|2021-07-15 06:26:50|15941.1|15937.1|15940.9|15936.9|15941.2|15937.2|15940.5|15936.5|6100
1626330420000|2021-07-15 06:27:00|15941.2|15937.2|15941.6|15937.6|15942.1|15938.1|15941.2|15937.2|4550
1626330430000|2021-07-15 06:27:10|15942.1|15938.1|15941.7|15937.7|15942.1|15938.1|15941.7|15937.7|300
1626330440000|2021-07-15 06:27:20|15942.1|15938.1|15942.5|15938.5|15942.5|15938.5|15941.6|15937.6|2050
1626330450000|2021-07-15 06:27:30|15942.7|15938.7|15942.7|15938.7|15942.7|15938.7|15942.7|15938.7|550
1626330460000|2021-07-15 06:27:40|15942.6|15938.6|15943.4|15939.4|15943.4|15939.4|15942.6|15938.6|950
1626330470000|2021-07-15 06:27:50|15944.4|15940.4|15944.7|15940.7|15944.9|15940.9|15944.4|15940.4|1150
1626330480000|2021-07-15 06:28:00|15945.1|15941.1|15944.4|15940.4|15945.2|15941.2|15944.4|15940.4|450
1626330490000|2021-07-15 06:28:10|15944.5|15940.5|15944.5|15940.5|15944.5|15940.5|15944.5|15940.5|200
1626330500000|2021-07-15 06:28:20|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|150
1626330510000|2021-07-15 06:28:30|15944.5|15940.5|15944.4|15940.4|15944.5|15940.5|15944.4|15940.4|1550
1626330520000|2021-07-15 06:28:40|15945.1|15941.1|15945.1|15941.1|15945.1|15941.1|15945.1|15941.1|1250
1626330530000|2021-07-15 06:28:50|15944.3|15940.3|15944.2|15940.2|15944.3|15940.3|15944|15940|900
1626330540000|2021-07-15 06:29:00|15944.3|15940.3|15944.3|15940.3|15944.4|15940.4|15944.2|15940.2|450
1626330550000|2021-07-15 06:29:10|15945|15941|15944.6|15940.6|15945|15941|15944.2|15940.2|550
1626330560000|2021-07-15 06:29:20|15944.8|15940.8|15944.6|15940.6|15944.8|15940.8|15944.6|15940.6|400
1626330570000|2021-07-15 06:29:30|15944.7|15940.7|15945|15941|15945|15941|15944.7|15940.7|350
1626330580000|2021-07-15 06:29:40|15945.2|15941.2|15944.8|15940.8|15945.7|15941.7|15944.8|15940.8|1200
1626330590000|2021-07-15 06:29:50|15944.7|15940.7|15944.8|15940.8|15944.8|15940.8|15944.7|15940.7|550
1626330600000|2021-07-15 06:30:00|15944.9|15940.9|15945.7|15941.7|15945.7|15941.7|15944.9|15940.9|450
1626330610000|2021-07-15 06:30:10|15945.5|15941.5|15945.5|15941.5|15945.7|15941.7|15945.3|15941.3|1150
1626330620000|2021-07-15 06:30:20|15945|15941|15945.1|15941.1|15945.7|15941.7|15945|15941|1100
1626330630000|2021-07-15 06:30:30|15945.3|15941.3|15945.8|15941.8|15945.8|15941.8|15945.2|15941.2|450
1626330640000|2021-07-15 06:30:40|15945.9|15941.9|15946.4|15942.4|15946.9|15942.9|15945.8|15941.8|2350
1626330650000|2021-07-15 06:30:50|15946.6|15942.6|15946.6|15942.6|15946.6|15942.6|15946.5|15942.5|1400
1626330660000|2021-07-15 06:31:00|15946.5|15942.5|15945.9|15941.9|15946.5|15942.5|15945.8|15941.8|1200
1626330670000|2021-07-15 06:31:10|15945.8|15941.8|15945.1|15941.1|15945.8|15941.8|15945.1|15941.1|3650
1626330680000|2021-07-15 06:31:20|15946.5|15942.5|15946.5|15942.5|15946.5|15942.5|15946.5|15942.5|1450
1626330690000|2021-07-15 06:31:30|15946.3|15942.3|15945.7|15941.7|15946.8|15942.8|15945.7|15941.7|1500
1626330700000|2021-07-15 06:31:40|15946.4|15942.4|15945.5|15941.5|15946.6|15942.6|15945.5|15941.5|800
1626330710000|2021-07-15 06:31:50|15945.6|15941.6|15944.9|15940.9|15945.6|15941.6|15944.9|15940.9|250
1626330720000|2021-07-15 06:32:00|15945.2|15941.2|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|200
1626330730000|2021-07-15 06:32:10|15945.2|15941.2|15944.5|15940.5|15945.2|15941.2|15944.5|15940.5|200
1626330740000|2021-07-15 06:32:20|15943.5|15939.5|15943.7|15939.7|15943.9|15939.9|15943.5|15939.5|2400
1626330750000|2021-07-15 06:32:30|||||||||550
1626330760000|2021-07-15 06:32:40|15943.2|15939.2|15944.6|15940.6|15944.6|15940.6|15943.2|15939.2|850
1626330770000|2021-07-15 06:32:50|15944.4|15940.4|15944.1|15940.1|15944.4|15940.4|15944.1|15940.1|500
1626330780000|2021-07-15 06:33:00|||||||||100
1626330790000|2021-07-15 06:33:10|||||||||750
1626330800000|2021-07-15 06:33:20|||||||||200
1626330810000|2021-07-15 06:33:30|15943.6|15939.6|15943.6|15939.6|15943.6|15939.6|15943.6|15939.6|1250
1626330820000|2021-07-15 06:33:40|15943.8|15939.8|15943.6|15939.6|15943.8|15939.8|15943.6|15939.6|800
1626330830000|2021-07-15 06:33:50|15943.5|15939.5|15943.6|15939.6|15944.1|15940.1|15942.7|15938.7|2300
1626330840000|2021-07-15 06:34:00|15943.7|15939.7|15943.6|15939.6|15944.1|15940.1|15943.6|15939.6|1100
1626330850000|2021-07-15 06:34:10|15944.1|15940.1|15945.3|15941.3|15945.3|15941.3|15943.9|15939.9|1850
1626330860000|2021-07-15 06:34:20|15945.1|15941.1|15945.2|15941.2|15945.2|15941.2|15945.1|15941.1|300
1626330870000|2021-07-15 06:34:30|15947.5|15943.5|15948.6|15944.6|15948.9|15944.9|15947.4|15943.4|4500
1626330880000|2021-07-15 06:34:40|15948.7|15944.7|15951.5|15947.5|15951.8|15947.8|15948.7|15944.7|2100
1626330890000|2021-07-15 06:34:50|15950.9|15946.9|15950|15946|15950.9|15946.9|15949.5|15945.5|9500
1626330900000|2021-07-15 06:35:00|15951.2|15947.2|15951.4|15947.4|15951.9|15947.9|15951|15947|11600
1626330910000|2021-07-15 06:35:10|15951.6|15947.6|15951|15947|15951.6|15947.6|15950.9|15946.9|9200
1626330920000|2021-07-15 06:35:20|15950.8|15946.8|15950.4|15946.4|15950.8|15946.8|15949.8|15945.8|1950
1626330930000|2021-07-15 06:35:30|15950.6|15946.6|15950.8|15946.8|15950.8|15946.8|15950.6|15946.6|1500
1626330940000|2021-07-15 06:35:40|15950.5|15946.5|15950.5|15946.5|15950.5|15946.5|15950.5|15946.5|500
1626330950000|2021-07-15 06:35:50|15950.4|15946.4|15948.5|15944.5|15950.5|15946.5|15948.5|15944.5|3250
1626330960000|2021-07-15 06:36:00|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|450
1626330970000|2021-07-15 06:36:10|15948.7|15944.7|15949.4|15945.4|15949.9|15945.9|15948.7|15944.7|900
1626330980000|2021-07-15 06:36:20|15949.2|15945.2|15947.2|15943.2|15949.2|15945.2|15947.2|15943.2|4950
1626330990000|2021-07-15 06:36:30|15947.7|15943.7|15947.6|15943.6|15947.9|15943.9|15947.6|15943.6|700
1626331000000|2021-07-15 06:36:40|15947.7|15943.7|15947.6|15943.6|15947.7|15943.7|15947.5|15943.5|450
1626331010000|2021-07-15 06:36:50|15947.5|15943.5|15947.5|15943.5|15947.5|15943.5|15947.5|15943.5|250
1626331020000|2021-07-15 06:37:00|15947.6|15943.6|15947.6|15943.6|15947.8|15943.8|15947.4|15943.4|200
1626331030000|2021-07-15 06:37:10|15947.9|15943.9|15948.2|15944.2|15948.2|15944.2|15947.7|15943.7|250
1626331040000|2021-07-15 06:37:20|15948.6|15944.6|15948.7|15944.7|15948.7|15944.7|15948.6|15944.6|250
1626331050000|2021-07-15 06:37:30|15948.9|15944.9|15948.7|15944.7|15948.9|15944.9|15948.7|15944.7|500
1626331060000|2021-07-15 06:37:40|15948.4|15944.4|15948.3|15944.3|15948.4|15944.4|15948.3|15944.3|600
1626331070000|2021-07-15 06:37:50|15948.6|15944.6|15948.2|15944.2|15948.6|15944.6|15948.2|15944.2|50
1626331080000|2021-07-15 06:38:00|15948|15944|15948|15944|15948|15944|15948|15944|1050
1626331090000|2021-07-15 06:38:10|15948.1|15944.1|15948.1|15944.1|15948.1|15944.1|15948.1|15944.1|1100
1626331100000|2021-07-15 06:38:20|15947.7|15943.7|15947.6|15943.6|15947.7|15943.7|15947.6|15943.6|550
1626331110000|2021-07-15 06:38:30|15947.7|15943.7|15947.6|15943.6|15947.7|15943.7|15947.6|15943.6|1100
1626331120000|2021-07-15 06:38:40|15947.7|15943.7|15949.3|15945.3|15949.3|15945.3|15947.7|15943.7|1750
1626331130000|2021-07-15 06:38:50|15948.7|15944.7|15948.4|15944.4|15948.7|15944.7|15948.4|15944.4|600
1626331140000|2021-07-15 06:39:00|15948.9|15944.9|15949.7|15945.7|15949.7|15945.7|15948.4|15944.4|750
1626331150000|2021-07-15 06:39:10|15949.4|15945.4|15949.8|15945.8|15950.3|15946.3|15949.4|15945.4|8200
1626331160000|2021-07-15 06:39:20|15951|15947|15950.8|15946.8|15951.1|15947.1|15949.7|15945.7|3750
1626331170000|2021-07-15 06:39:30|15950.9|15946.9|15950.3|15946.3|15950.9|15946.9|15950.3|15946.3|450
1626331180000|2021-07-15 06:39:40|15950.6|15946.6|15950.3|15946.3|15950.6|15946.6|15950.3|15946.3|650
1626331190000|2021-07-15 06:39:50|15950.2|15946.2|15949.4|15945.4|15950.2|15946.2|15949.4|15945.4|450
1626331200000|2021-07-15 06:40:00|15949.3|15945.3|15949.1|15945.1|15949.3|15945.3|15948.7|15944.7|600
1626331210000|2021-07-15 06:40:10|15948.6|15944.6|15948.6|15944.6|15948.6|15944.6|15948.4|15944.4|950
1626331220000|2021-07-15 06:40:20|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|0
1626331230000|2021-07-15 06:40:30|15948.6|15944.6|15948.6|15944.6|15949.5|15945.5|15948.6|15944.6|1100
1626331240000|2021-07-15 06:40:40|15949.4|15945.4|15949.3|15945.3|15949.4|15945.4|15949.3|15945.3|100
1626331250000|2021-07-15 06:40:50|15948.9|15944.9|15949.2|15945.2|15949.2|15945.2|15948.9|15944.9|300
1626331260000|2021-07-15 06:41:00|||||||||250
1626331270000|2021-07-15 06:41:10|15948.9|15944.9|15949.4|15945.4|15949.4|15945.4|15948.9|15944.9|100
1626331280000|2021-07-15 06:41:20|15948.8|15944.8|15949|15945|15949.1|15945.1|15948.8|15944.8|750
1626331290000|2021-07-15 06:41:30|15949.1|15945.1|15949.1|15945.1|15949.1|15945.1|15949|15945|550
1626331300000|2021-07-15 06:41:40|15949.2|15945.2|15949.1|15945.1|15949.2|15945.2|15949|15945|100
1626331310000|2021-07-15 06:41:50|15949.2|15945.2|15948.3|15944.3|15949.4|15945.4|15948.3|15944.3|1800
1626331320000|2021-07-15 06:42:00|15948.4|15944.4|15946.9|15942.9|15948.5|15944.5|15946.9|15942.9|800
1626331330000|2021-07-15 06:42:10|15947.4|15943.4|15948.6|15944.6|15948.6|15944.6|15947.4|15943.4|450
1626331340000|2021-07-15 06:42:20|15948.5|15944.5|15948.3|15944.3|15948.5|15944.5|15948.3|15944.3|400
1626331350000|2021-07-15 06:42:30|15948.4|15944.4|15948.6|15944.6|15948.6|15944.6|15948.1|15944.1|100
1626331360000|2021-07-15 06:42:40|15948.1|15944.1|15948.1|15944.1|15948.1|15944.1|15948.1|15944.1|0
1626331370000|2021-07-15 06:42:50|15947.8|15943.8|15947.5|15943.5|15947.8|15943.8|15947.1|15943.1|350
1626331380000|2021-07-15 06:43:00|15947.4|15943.4|15946.6|15942.6|15947.4|15943.4|15946.6|15942.6|350
1626331390000|2021-07-15 06:43:10|15946.5|15942.5|15947.4|15943.4|15947.4|15943.4|15946.5|15942.5|200
1626331400000|2021-07-15 06:43:20|15947.1|15943.1|15946.8|15942.8|15947.1|15943.1|15946.7|15942.7|50
1626331410000|2021-07-15 06:43:30|15946.7|15942.7|15946.8|15942.8|15946.8|15942.8|15946.7|15942.7|300
1626331420000|2021-07-15 06:43:40|15946.7|15942.7|15946.9|15942.9|15946.9|15942.9|15946.3|15942.3|300
1626331430000|2021-07-15 06:43:50|15946.6|15942.6|15946.4|15942.4|15946.9|15942.9|15946.4|15942.4|600
1626331440000|2021-07-15 06:44:00|15946.5|15942.5|15946|15942|15946.5|15942.5|15946|15942|50
1626331450000|2021-07-15 06:44:10|15946.1|15942.1|15946.5|15942.5|15946.5|15942.5|15946.1|15942.1|1550
1626331460000|2021-07-15 06:44:20|15946.6|15942.6|15946.6|15942.6|15946.9|15942.9|15946.6|15942.6|1100
1626331470000|2021-07-15 06:44:30|15946.3|15942.3|15946.2|15942.2|15946.3|15942.3|15946.2|15942.2|1500
1626331480000|2021-07-15 06:44:40|15946.5|15942.5|15946.5|15942.5|15946.5|15942.5|15946.5|15942.5|900
1626331490000|2021-07-15 06:44:50|15946.4|15942.4|15946.2|15942.2|15946.4|15942.4|15946.2|15942.2|850
1626331500000|2021-07-15 06:45:00|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.6|15941.6|1400
1626331510000|2021-07-15 06:45:10|15945.2|15941.2|15944.2|15940.2|15945.2|15941.2|15944.2|15940.2|650
1626331520000|2021-07-15 06:45:20|15944.4|15940.4|15945.1|15941.1|15945.1|15941.1|15944.4|15940.4|1600
1626331530000|2021-07-15 06:45:30|15945.2|15941.2|15945.9|15941.9|15945.9|15941.9|15945.2|15941.2|800
1626331540000|2021-07-15 06:45:40|15946|15942|15946.6|15942.6|15946.6|15942.6|15945.8|15941.8|3350
1626331550000|2021-07-15 06:45:50|15946.4|15942.4|15945|15941|15946.4|15942.4|15945|15941|1150
1626331560000|2021-07-15 06:46:00|15944.9|15940.9|15944.8|15940.8|15944.9|15940.9|15944.8|15940.8|0
1626331570000|2021-07-15 06:46:10|15944.6|15940.6|15945|15941|15945|15941|15944.6|15940.6|1150
1626331580000|2021-07-15 06:46:20|15945.1|15941.1|15944.6|15940.6|15945.1|15941.1|15944.6|15940.6|1300
1626331590000|2021-07-15 06:46:30|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|250
1626331600000|2021-07-15 06:46:40|15943.4|15939.4|15942.5|15938.5|15943.4|15939.4|15942.5|15938.5|950
1626331610000|2021-07-15 06:46:50|15943|15939|15942.9|15938.9|15943.4|15939.4|15942.9|15938.9|1600
1626331620000|2021-07-15 06:47:00|15942.5|15938.5|15943|15939|15943|15939|15942.5|15938.5|1850
1626331630000|2021-07-15 06:47:10|15943.4|15939.4|15943.6|15939.6|15944.5|15940.5|15943.3|15939.3|950
1626331640000|2021-07-15 06:47:20|15943.8|15939.8|15943.3|15939.3|15944|15940|15943.3|15939.3|150
1626331650000|2021-07-15 06:47:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|0
1626331660000|2021-07-15 06:47:40|||||||||150
1626331670000|2021-07-15 06:47:50|15943.1|15939.1|15942.9|15938.9|15943.1|15939.1|15942.9|15938.9|900
1626331680000|2021-07-15 06:48:00|15943.1|15939.1|15943.4|15939.4|15943.4|15939.4|15943.1|15939.1|250
1626331690000|2021-07-15 06:48:10|15943.6|15939.6|15943.7|15939.7|15943.7|15939.7|15943.6|15939.6|600
1626331700000|2021-07-15 06:48:20|15944|15940|15944.9|15940.9|15944.9|15940.9|15944|15940|950
1626331710000|2021-07-15 06:48:30|15946.2|15942.2|15947.6|15943.6|15947.6|15943.6|15946.2|15942.2|1400
1626331720000|2021-07-15 06:48:40|15947.7|15943.7|15947.3|15943.3|15947.7|15943.7|15946.8|15942.8|450
1626331730000|2021-07-15 06:48:50|15947.4|15943.4|15947.2|15943.2|15947.8|15943.8|15947.2|15943.2|850
1626331740000|2021-07-15 06:49:00|15947.1|15943.1|15947|15943|15947.2|15943.2|15947|15943|550
1626331750000|2021-07-15 06:49:10|15947.1|15943.1|15947.7|15943.7|15947.7|15943.7|15946.7|15942.7|1750
1626331760000|2021-07-15 06:49:20|15948.6|15944.6|15950.4|15946.4|15950.4|15946.4|15948.6|15944.6|3500
1626331770000|2021-07-15 06:49:30|15949.1|15945.1|15950|15946|15950|15946|15949.1|15945.1|1550
1626331780000|2021-07-15 06:49:40|15950.1|15946.1|15949.8|15945.8|15950.1|15946.1|15949.4|15945.4|250
1626331790000|2021-07-15 06:49:50|15950.1|15946.1|15950.7|15946.7|15950.8|15946.8|15949.6|15945.6|850
1626331800000|2021-07-15 06:50:00|15952|15948|15951.6|15947.6|15952|15948|15951.2|15947.2|2450
1626331810000|2021-07-15 06:50:10|15952|15948|15953.4|15949.4|15953.5|15949.5|15952|15948|2900
1626331820000|2021-07-15 06:50:20|15953.5|15949.5|15958.1|15954.1|15958.2|15954.2|15953.5|15949.5|25450
1626331830000|2021-07-15 06:50:30|15956.2|15952.2|15956.1|15952.1|15957.7|15953.7|15956.1|15952.1|8450
1626331840000|2021-07-15 06:50:40|15955.9|15951.9|15955.7|15951.7|15955.9|15951.9|15955.4|15951.4|2300
1626331850000|2021-07-15 06:50:50|15956.2|15952.2|15955.4|15951.4|15956.3|15952.3|15955.4|15951.4|3250
1626331860000|2021-07-15 06:51:00|15955.1|15951.1|15954|15950|15955.1|15951.1|15954|15950|1200
1626331870000|2021-07-15 06:51:10|15954.4|15950.4|15955.7|15951.7|15955.7|15951.7|15954.4|15950.4|900
1626331880000|2021-07-15 06:51:20|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|750
1626331890000|2021-07-15 06:51:30|15955.3|15951.3|15955.5|15951.5|15955.7|15951.7|15954.1|15950.1|1150
1626331900000|2021-07-15 06:51:40|15954.8|15950.8|15954.2|15950.2|15955.4|15951.4|15954.2|15950.2|900
1626331910000|2021-07-15 06:51:50|15954.4|15950.4|15953.7|15949.7|15954.4|15950.4|15953.5|15949.5|2050
1626331920000|2021-07-15 06:52:00|15955.2|15951.2|15954.7|15950.7|15955.2|15951.2|15954.6|15950.6|2050
1626331930000|2021-07-15 06:52:10|15954.6|15950.6|15955.4|15951.4|15955.4|15951.4|15954.6|15950.6|850
1626331940000|2021-07-15 06:52:20|15955.2|15951.2|15955|15951|15955.2|15951.2|15954.5|15950.5|1850
1626331950000|2021-07-15 06:52:30|15954.5|15950.5|15955.6|15951.6|15955.9|15951.9|15954.5|15950.5|10450
1626331960000|2021-07-15 06:52:40|15955.7|15951.7|15956.4|15952.4|15956.8|15952.8|15955.7|15951.7|1250
1626331970000|2021-07-15 06:52:50|15954.8|15950.8|15955|15951|15955.3|15951.3|15954.8|15950.8|750
1626331980000|2021-07-15 06:53:00|15954.6|15950.6|15955|15951|15955.3|15951.3|15954.5|15950.5|350
1626331990000|2021-07-15 06:53:10|15955.4|15951.4|15955.1|15951.1|15955.4|15951.4|15954.6|15950.6|950
1626332000000|2021-07-15 06:53:20|15954.6|15950.6|15954.5|15950.5|15954.8|15950.8|15954.4|15950.4|200
1626332010000|2021-07-15 06:53:30|15954.1|15950.1|15954.5|15950.5|15954.7|15950.7|15954.1|15950.1|350
1626332020000|2021-07-15 06:53:40|15954.7|15950.7|15954.6|15950.6|15954.7|15950.7|15954.1|15950.1|350
1626332030000|2021-07-15 06:53:50|15954.8|15950.8|15954.8|15950.8|15954.8|15950.8|15954.3|15950.3|800
1626332040000|2021-07-15 06:54:00|15954.6|15950.6|15954.7|15950.7|15954.7|15950.7|15954.4|15950.4|850
1626332050000|2021-07-15 06:54:10|15954.5|15950.5|15955.2|15951.2|15955.2|15951.2|15954.4|15950.4|1400
1626332060000|2021-07-15 06:54:20|15954.6|15950.6|15954|15950|15954.8|15950.8|15954|15950|750
1626332070000|2021-07-15 06:54:30|15954.9|15950.9|15954.6|15950.6|15954.9|15950.9|15954.3|15950.3|650
1626332080000|2021-07-15 06:54:40|15954.4|15950.4|15955.1|15951.1|15955.2|15951.2|15954.3|15950.3|600
1626332090000|2021-07-15 06:54:50|15954.7|15950.7|15955.4|15951.4|15955.4|15951.4|15954.6|15950.6|500
1626332100000|2021-07-15 06:55:00|15955.3|15951.3|15955.6|15951.6|15955.6|15951.6|15955.2|15951.2|800
1626332110000|2021-07-15 06:55:10|15955.8|15951.8|15956.4|15952.4|15956.7|15952.7|15955.8|15951.8|1150
1626332120000|2021-07-15 06:55:20|15956.2|15952.2|15955.4|15951.4|15956.2|15952.2|15955.1|15951.1|1450
1626332130000|2021-07-15 06:55:30|15955.2|15951.2|15956.3|15952.3|15956.3|15952.3|15955|15951|1400
1626332140000|2021-07-15 06:55:40|15955.5|15951.5|15956.1|15952.1|15956.1|15952.1|15955.4|15951.4|600
1626332150000|2021-07-15 06:55:50|15956|15952|15955.9|15951.9|15956.2|15952.2|15955.8|15951.8|300
1626332160000|2021-07-15 06:56:00|15955.6|15951.6|15955.4|15951.4|15955.6|15951.6|15955.4|15951.4|400
1626332170000|2021-07-15 06:56:10|15955.7|15951.7|15955.5|15951.5|15955.7|15951.7|15955.4|15951.4|300
1626332180000|2021-07-15 06:56:20|15955.7|15951.7|15955.6|15951.6|15955.7|15951.7|15955.6|15951.6|850
1626332190000|2021-07-15 06:56:30|15955.5|15951.5|15956|15952|15956|15952|15955.2|15951.2|750
1626332200000|2021-07-15 06:56:40|15956.3|15952.3|15956|15952|15956.5|15952.5|15955.8|15951.8|600
1626332210000|2021-07-15 06:56:50|15956.1|15952.1|15956.2|15952.2|15956.3|15952.3|15956|15952|100
1626332220000|2021-07-15 06:57:00|15955.9|15951.9|15956.1|15952.1|15956.7|15952.7|15955.7|15951.7|950
1626332230000|2021-07-15 06:57:10|15956.8|15952.8|15956.2|15952.2|15956.8|15952.8|15956.2|15952.2|800
1626332240000|2021-07-15 06:57:20|||||||||150
1626332250000|2021-07-15 06:57:30|15956.1|15952.1|15957.2|15953.2|15957.2|15953.2|15956.1|15952.1|950
1626332260000|2021-07-15 06:57:40|15957.5|15953.5|15957.5|15953.5|15957.5|15953.5|15957.5|15953.5|2500
1626332270000|2021-07-15 06:57:50|15958.1|15954.1|15956|15952|15958.1|15954.1|15956|15952|4300
1626332280000|2021-07-15 06:58:00|15956.2|15952.2|15956.2|15952.2|15956.8|15952.8|15956.2|15952.2|600
1626332290000|2021-07-15 06:58:10|15956.3|15952.3|15954.5|15950.5|15956.3|15952.3|15954.5|15950.5|550
1626332300000|2021-07-15 06:58:20|15954.7|15950.7|15953.9|15949.9|15954.7|15950.7|15953.2|15949.2|1000
1626332310000|2021-07-15 06:58:30|15953.8|15949.8|15954.5|15950.5|15954.5|15950.5|15953.7|15949.7|1000
1626332320000|2021-07-15 06:58:40|15954.2|15950.2|15953.9|15949.9|15954.2|15950.2|15953.9|15949.9|850
1626332330000|2021-07-15 06:58:50|15953.8|15949.8|15952.3|15948.3|15953.8|15949.8|15952.3|15948.3|750
1626332340000|2021-07-15 06:59:00|15952.4|15948.4|15952.8|15948.8|15952.8|15948.8|15952.1|15948.1|1000
1626332350000|2021-07-15 06:59:10|15952.4|15948.4|15955.1|15951.1|15955.1|15951.1|15952.2|15948.2|3450
1626332360000|2021-07-15 06:59:20|15955|15951|15953.4|15949.4|15955|15951|15953.2|15949.2|650
1626332370000|2021-07-15 06:59:30|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|15953.6|15949.6|250
1626332380000|2021-07-15 06:59:40|15953.5|15949.5|15953.4|15949.4|15953.5|15949.5|15953.4|15949.4|3850
1626332390000|2021-07-15 06:59:50|15953.8|15949.8|15953.2|15949.2|15953.8|15949.8|15953.2|15949.2|250
1626332400000|2021-07-15 07:00:00|15952.8|15948.8|15951.7|15947.7|15952.8|15948.8|15951.6|15947.6|1850
1626332410000|2021-07-15 07:00:10|15951.4|15947.4|15950.5|15946.5|15951.6|15947.6|15949.5|15945.5|4750
1626332420000|2021-07-15 07:00:20|15949.6|15945.6|15950|15946|15950.3|15946.3|15949.2|15945.2|2000
1626332430000|2021-07-15 07:00:30|15949.4|15945.4|15948.7|15944.7|15950.3|15946.3|15948.7|15944.7|2850
1626332440000|2021-07-15 07:00:40|15949.1|15945.1|15948.8|15944.8|15949.1|15945.1|15948.8|15944.8|650
1626332450000|2021-07-15 07:00:50|15948.6|15944.6|15948.4|15944.4|15948.6|15944.6|15948.2|15944.2|650
1626332460000|2021-07-15 07:01:00|15948.3|15944.3|15946.8|15942.8|15948.3|15944.3|15946.8|15942.8|3350
1626332470000|2021-07-15 07:01:10|15946.7|15942.7|15945.8|15941.8|15946.7|15942.7|15945.7|15941.7|650
1626332480000|2021-07-15 07:01:20|15945.9|15941.9|15945.9|15941.9|15946.3|15942.3|15945.8|15941.8|1650
1626332490000|2021-07-15 07:01:30|15945.7|15941.7|15946.6|15942.6|15947|15943|15945.7|15941.7|1250
1626332500000|2021-07-15 07:01:40|15946.8|15942.8|15946.6|15942.6|15946.8|15942.8|15946.6|15942.6|200
1626332510000|2021-07-15 07:01:50|15946.7|15942.7|15946.6|15942.6|15946.7|15942.7|15946.5|15942.5|1050
1626332520000|2021-07-15 07:02:00|15946.7|15942.7|15947.7|15943.7|15947.7|15943.7|15946.7|15942.7|1250
1626332530000|2021-07-15 07:02:10|15949.1|15945.1|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|1500
1626332540000|2021-07-15 07:02:20|15950.5|15946.5|15951.9|15947.9|15951.9|15947.9|15950.5|15946.5|1400
1626332550000|2021-07-15 07:02:30|15951.3|15947.3|15950|15946|15951.9|15947.9|15950|15946|2450
1626332560000|2021-07-15 07:02:40|15950.2|15946.2|15950.3|15946.3|15950.9|15946.9|15950.2|15946.2|1050
1626332570000|2021-07-15 07:02:50|15950.1|15946.1|15952.6|15948.6|15954.1|15950.1|15950.1|15946.1|1700
1626332580000|2021-07-15 07:03:00|15953.1|15949.1|15954.1|15950.1|15954.1|15950.1|15953.1|15949.1|900
1626332590000|2021-07-15 07:03:10|15954|15950|15952.4|15948.4|15954|15950|15952.4|15948.4|750
1626332600000|2021-07-15 07:03:20|15953|15949|15953.1|15949.1|15953.1|15949.1|15951.8|15947.8|1550
1626332610000|2021-07-15 07:03:30|15952.9|15948.9|15950.8|15946.8|15952.9|15948.9|15950.8|15946.8|500
1626332620000|2021-07-15 07:03:40|15951.1|15947.1|15951.5|15947.5|15951.8|15947.8|15951.1|15947.1|750
1626332630000|2021-07-15 07:03:50|15951.3|15947.3|15951.3|15947.3|15951.3|15947.3|15951.3|15947.3|150
1626332640000|2021-07-15 07:04:00|15950.3|15946.3|15951.8|15947.8|15951.9|15947.9|15950.3|15946.3|1000
1626332650000|2021-07-15 07:04:10|15951.2|15947.2|15950.9|15946.9|15951.2|15947.2|15950.7|15946.7|1450
1626332660000|2021-07-15 07:04:20|15951.4|15947.4|15951.2|15947.2|15951.4|15947.4|15951.2|15947.2|650
1626332670000|2021-07-15 07:04:30|15951.3|15947.3|15951.1|15947.1|15951.5|15947.5|15951.1|15947.1|500
1626332680000|2021-07-15 07:04:40|15950.6|15946.6|15951.1|15947.1|15951.1|15947.1|15950.6|15946.6|200
1626332690000|2021-07-15 07:04:50|15951.4|15947.4|15951.6|15947.6|15951.6|15947.6|15951.4|15947.4|50
1626332700000|2021-07-15 07:05:00|15951.5|15947.5|15951.6|15947.6|15951.6|15947.6|15951.5|15947.5|850
1626332710000|2021-07-15 07:05:10|||||||||400
1626332720000|2021-07-15 07:05:20|15951.5|15947.5|15949.7|15945.7|15951.5|15947.5|15949.7|15945.7|300
1626332730000|2021-07-15 07:05:30|15949.9|15945.9|15949.3|15945.3|15949.9|15945.9|15949.3|15945.3|450
1626332740000|2021-07-15 07:05:40|15949.6|15945.6|15950|15946|15950|15946|15948.9|15944.9|3600
1626332750000|2021-07-15 07:05:50|15950.2|15946.2|15950.5|15946.5|15950.5|15946.5|15950.2|15946.2|400
1626332760000|2021-07-15 07:06:00|15949.7|15945.7|15949.5|15945.5|15949.9|15945.9|15949.5|15945.5|800
1626332770000|2021-07-15 07:06:10|15949.6|15945.6|15949.2|15945.2|15950|15946|15949.2|15945.2|750
1626332780000|2021-07-15 07:06:20|15949.5|15945.5|15949.5|15945.5|15949.6|15945.6|15949.4|15945.4|1050
1626332790000|2021-07-15 07:06:30|15949|15945|15949.3|15945.3|15949.5|15945.5|15949|15945|1650
1626332800000|2021-07-15 07:06:40|15949.4|15945.4|15948.8|15944.8|15949.4|15945.4|15948.8|15944.8|800
1626332810000|2021-07-15 07:06:50|15949.5|15945.5|15950.2|15946.2|15950.2|15946.2|15949.4|15945.4|1650
1626332820000|2021-07-15 07:07:00|15950.5|15946.5|15950.4|15946.4|15950.5|15946.5|15950.1|15946.1|450
1626332830000|2021-07-15 07:07:10|15950|15946|15950.3|15946.3|15950.3|15946.3|15950|15946|600
1626332840000|2021-07-15 07:07:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|850
1626332850000|2021-07-15 07:07:30|15950.1|15946.1|15950.3|15946.3|15950.3|15946.3|15950.1|15946.1|500
1626332860000|2021-07-15 07:07:40|15950.8|15946.8|15950.9|15946.9|15950.9|15946.9|15950.8|15946.8|300
1626332870000|2021-07-15 07:07:50|15951.4|15947.4|15952.3|15948.3|15952.3|15948.3|15951.4|15947.4|1250
1626332880000|2021-07-15 07:08:00|15952.2|15948.2|15951.1|15947.1|15952.2|15948.2|15951.1|15947.1|700
1626332890000|2021-07-15 07:08:10|15952.9|15948.9|15951.4|15947.4|15952.9|15948.9|15950.5|15946.5|1150
1626332900000|2021-07-15 07:08:20|15951.1|15947.1|15951.1|15947.1|15951.1|15947.1|15951.1|15947.1|150
1626332910000|2021-07-15 07:08:30|15950.6|15946.6|15950.4|15946.4|15950.6|15946.6|15950.4|15946.4|750
1626332920000|2021-07-15 07:08:40|15950.3|15946.3|15950.3|15946.3|15950.3|15946.3|15950.3|15946.3|400
1626332930000|2021-07-15 07:08:50|15950|15946|15949.4|15945.4|15950|15946|15949.4|15945.4|250
1626332940000|2021-07-15 07:09:00|15949.3|15945.3|15948.7|15944.7|15949.3|15945.3|15948.5|15944.5|450
1626332950000|2021-07-15 07:09:10|15948.2|15944.2|15949.7|15945.7|15949.7|15945.7|15948.2|15944.2|3250
1626332960000|2021-07-15 07:09:20|15950|15946|15949|15945|15950|15946|15948.7|15944.7|150
1626332970000|2021-07-15 07:09:30|15949.4|15945.4|15950.2|15946.2|15950.5|15946.5|15949.4|15945.4|1050
1626332980000|2021-07-15 07:09:40|15949.3|15945.3|15948.7|15944.7|15949.3|15945.3|15948.4|15944.4|650
1626332990000|2021-07-15 07:09:50|15948.9|15944.9|15950.9|15946.9|15950.9|15946.9|15948.8|15944.8|1450
1626333000000|2021-07-15 07:10:00|15950.7|15946.7|15950.4|15946.4|15950.7|15946.7|15950.3|15946.3|150
1626333010000|2021-07-15 07:10:10|15950.7|15946.7|15950.6|15946.6|15950.9|15946.9|15950.5|15946.5|100
1626333020000|2021-07-15 07:10:20|15950.7|15946.7|15950.9|15946.9|15950.9|15946.9|15950.5|15946.5|550
1626333030000|2021-07-15 07:10:30|15951.2|15947.2|15952.2|15948.2|15952.2|15948.2|15951.2|15947.2|3250
1626333040000|2021-07-15 07:10:40|15951.9|15947.9|15952.2|15948.2|15952.2|15948.2|15951.9|15947.9|250
1626333050000|2021-07-15 07:10:50|15952.1|15948.1|15951.8|15947.8|15952.2|15948.2|15951.3|15947.3|900
1626333060000|2021-07-15 07:11:00|15951.7|15947.7|15951.5|15947.5|15952.2|15948.2|15951.2|15947.2|900
1626333070000|2021-07-15 07:11:10|15951.9|15947.9|15952.4|15948.4|15952.4|15948.4|15951.8|15947.8|1550
1626333080000|2021-07-15 07:11:20|15952.5|15948.5|15952.4|15948.4|15952.5|15948.5|15952.4|15948.4|700
1626333090000|2021-07-15 07:11:30|||||||||250
1626333100000|2021-07-15 07:11:40|15952.3|15948.3|15952.8|15948.8|15952.8|15948.8|15952.3|15948.3|1000
1626333110000|2021-07-15 07:11:50|15953.4|15949.4|15952.6|15948.6|15953.4|15949.4|15952.4|15948.4|650
1626333120000|2021-07-15 07:12:00|15952.5|15948.5|15952.1|15948.1|15952.5|15948.5|15950.5|15946.5|2650
1626333130000|2021-07-15 07:12:10|15952|15948|15952.3|15948.3|15952.3|15948.3|15951.8|15947.8|1050
1626333140000|2021-07-15 07:12:20|15953.3|15949.3|15952.5|15948.5|15953.7|15949.7|15952.5|15948.5|1200
1626333150000|2021-07-15 07:12:30|15953.3|15949.3|15953.5|15949.5|15953.6|15949.6|15952.9|15948.9|800
1626333160000|2021-07-15 07:12:40|15953.4|15949.4|15953.5|15949.5|15953.5|15949.5|15953.4|15949.4|250
1626333170000|2021-07-15 07:12:50|15953.3|15949.3|15952.8|15948.8|15953.3|15949.3|15952.7|15948.7|800
1626333180000|2021-07-15 07:13:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15951.8|15947.8|1050
1626333190000|2021-07-15 07:13:10|15951.5|15947.5|15953|15949|15953.4|15949.4|15951.5|15947.5|1850
1626333200000|2021-07-15 07:13:20|15952.1|15948.1|15951.8|15947.8|15953|15949|15951.8|15947.8|550
1626333210000|2021-07-15 07:13:30|15951.7|15947.7|15951.9|15947.9|15952.4|15948.4|15951.7|15947.7|50
1626333220000|2021-07-15 07:13:40|15951.4|15947.4|15952.1|15948.1|15952.1|15948.1|15951.4|15947.4|400
1626333230000|2021-07-15 07:13:50|15952|15948|15951.6|15947.6|15952.4|15948.4|15951.6|15947.6|850
1626333240000|2021-07-15 07:14:00|15951.2|15947.2|15950.2|15946.2|15951.2|15947.2|15950.1|15946.1|2250
1626333250000|2021-07-15 07:14:10|15950|15946|15948.5|15944.5|15950.1|15946.1|15948.5|15944.5|3900
1626333260000|2021-07-15 07:14:20|15948.4|15944.4|15948|15944|15948.4|15944.4|15948|15944|550
1626333270000|2021-07-15 07:14:30|15947.7|15943.7|15947.6|15943.6|15948.7|15944.7|15947.6|15943.6|800
1626333280000|2021-07-15 07:14:40|15947.5|15943.5|15947.1|15943.1|15947.5|15943.5|15947.1|15943.1|150
1626333290000|2021-07-15 07:14:50|15947.2|15943.2|15947|15943|15947.2|15943.2|15946.8|15942.8|300
1626333300000|2021-07-15 07:15:00|15946.8|15942.8|15946.5|15942.5|15946.8|15942.8|15946.5|15942.5|600
1626333310000|2021-07-15 07:15:10|15946.4|15942.4|15946.2|15942.2|15946.6|15942.6|15945.7|15941.7|900
1626333320000|2021-07-15 07:15:20|15945.9|15941.9|15945.3|15941.3|15946|15942|15945.3|15941.3|850
1626333330000|2021-07-15 07:15:30|15945.7|15941.7|15945.5|15941.5|15946.7|15942.7|15944.7|15940.7|1150
1626333340000|2021-07-15 07:15:40|15945.4|15941.4|15945.3|15941.3|15945.4|15941.4|15945.2|15941.2|600
1626333350000|2021-07-15 07:15:50|15945.4|15941.4|15945.3|15941.3|15945.4|15941.4|15945.3|15941.3|100
1626333360000|2021-07-15 07:16:00|15945.4|15941.4|15945.2|15941.2|15945.4|15941.4|15945.2|15941.2|900
1626333370000|2021-07-15 07:16:10|15944.9|15940.9|15942.3|15938.3|15944.9|15940.9|15942.3|15938.3|5200
1626333380000|2021-07-15 07:16:20|15941.7|15937.7|15941.9|15937.9|15942.6|15938.6|15941.5|15937.5|4250
1626333390000|2021-07-15 07:16:30|15941.8|15937.8|15942.7|15938.7|15942.7|15938.7|15941.4|15937.4|1550
1626333400000|2021-07-15 07:16:40|15942.9|15938.9|15942.5|15938.5|15943.5|15939.5|15942.5|15938.5|3400
1626333410000|2021-07-15 07:16:50|15942.7|15938.7|15942.5|15938.5|15942.8|15938.8|15941.9|15937.9|600
1626333420000|2021-07-15 07:17:00|15942.2|15938.2|15941.7|15937.7|15942.2|15938.2|15941.7|15937.7|1000
1626333430000|2021-07-15 07:17:10|15942|15938|15942|15938|15942|15938|15942|15938|650
1626333440000|2021-07-15 07:17:20|15941.7|15937.7|15940.8|15936.8|15941.7|15937.7|15940.8|15936.8|1100
1626333450000|2021-07-15 07:17:30|15940.7|15936.7|15938|15934|15940.7|15936.7|15936.8|15932.8|6550
1626333460000|2021-07-15 07:17:40|15938.6|15934.6|15937.4|15933.4|15938.9|15934.9|15936.9|15932.9|3750
1626333470000|2021-07-15 07:17:50|15936.9|15932.9|15937.2|15933.2|15937.2|15933.2|15936.9|15932.9|800
1626333480000|2021-07-15 07:18:00|15937.1|15933.1|15937.4|15933.4|15937.4|15933.4|15936.9|15932.9|3900
1626333490000|2021-07-15 07:18:10|15936.7|15932.7|15936.7|15932.7|15937|15933|15936.5|15932.5|550
1626333500000|2021-07-15 07:18:20|15936.8|15932.8|15936.7|15932.7|15937.2|15933.2|15936.7|15932.7|1450
1626333510000|2021-07-15 07:18:30|15938.6|15934.6|15938.6|15934.6|15938.7|15934.7|15938.1|15934.1|1650
1626333520000|2021-07-15 07:18:40|15937.5|15933.5|15938.9|15934.9|15939.5|15935.5|15937.5|15933.5|3650
1626333530000|2021-07-15 07:18:50|15938.6|15934.6|15938.7|15934.7|15939|15935|15938.6|15934.6|700
1626333540000|2021-07-15 07:19:00|15939.5|15935.5|15939.8|15935.8|15939.8|15935.8|15938.5|15934.5|800
1626333550000|2021-07-15 07:19:10|15940.1|15936.1|15940.3|15936.3|15940.3|15936.3|15939.7|15935.7|750
1626333560000|2021-07-15 07:19:20|15939.8|15935.8|15938.1|15934.1|15939.8|15935.8|15938.1|15934.1|2500
1626333570000|2021-07-15 07:19:30|15937.4|15933.4|15936|15932|15937.4|15933.4|15936|15932|350
1626333580000|2021-07-15 07:19:40|15935.9|15931.9|15936.3|15932.3|15936.3|15932.3|15933.6|15929.6|4900
1626333590000|2021-07-15 07:19:50|15936.5|15932.5|15936.2|15932.2|15936.7|15932.7|15936.1|15932.1|1400
1626333600000|2021-07-15 07:20:00|15935.5|15931.5|15934.3|15930.3|15935.5|15931.5|15934.3|15930.3|1650
1626333610000|2021-07-15 07:20:10|15934|15930|15935.1|15931.1|15936|15932|15934|15930|1250
1626333620000|2021-07-15 07:20:20|15935|15931|15936.3|15932.3|15936.3|15932.3|15935|15931|1150
1626333630000|2021-07-15 07:20:30|15936.6|15932.6|15934.9|15930.9|15936.6|15932.6|15934.9|15930.9|600
1626333640000|2021-07-15 07:20:40|15934.8|15930.8|15930.5|15926.5|15934.8|15930.8|15930.2|15926.2|11300
1626333650000|2021-07-15 07:20:50|15930.4|15926.4|15930.4|15926.4|15930.4|15926.4|15929.4|15925.4|1900
1626333660000|2021-07-15 07:21:00|15930.1|15926.1|15931.4|15927.4|15931.4|15927.4|15929.4|15925.4|5350
1626333670000|2021-07-15 07:21:10|15931.5|15927.5|15932.4|15928.4|15932.4|15928.4|15930.8|15926.8|3600
1626333680000|2021-07-15 07:21:20|15932.6|15928.6|15934.9|15930.9|15935|15931|15932.5|15928.5|3150
1626333690000|2021-07-15 07:21:30|15934.8|15930.8|15935.7|15931.7|15936|15932|15934.8|15930.8|1900
1626333700000|2021-07-15 07:21:40|15935.2|15931.2|15934.1|15930.1|15935.7|15931.7|15933.7|15929.7|450
1626333710000|2021-07-15 07:21:50|15934.5|15930.5|15934.1|15930.1|15934.5|15930.5|15933.3|15929.3|4800
1626333720000|2021-07-15 07:22:00|15934.2|15930.2|15931.7|15927.7|15934.7|15930.7|15931.7|15927.7|1050
1626333730000|2021-07-15 07:22:10|15931.5|15927.5|15929.5|15925.5|15931.5|15927.5|15929.5|15925.5|1200
1626333740000|2021-07-15 07:22:20|15929|15925|15930.8|15926.8|15931|15927|15929|15925|6050
1626333750000|2021-07-15 07:22:30|15930.3|15926.3|15929.5|15925.5|15930.3|15926.3|15929.4|15925.4|1650
1626333760000|2021-07-15 07:22:40|15929.6|15925.6|15928.7|15924.7|15929.6|15925.6|15927.5|15923.5|5350
1626333770000|2021-07-15 07:22:50|15928.6|15924.6|15929.7|15925.7|15930.2|15926.2|15928.6|15924.6|1250
1626333780000|2021-07-15 07:23:00|15929.5|15925.5|15927.5|15923.5|15929.5|15925.5|15927.5|15923.5|2500
1626333790000|2021-07-15 07:23:10|15926.5|15922.5|15925.7|15921.7|15927.8|15923.8|15925.6|15921.6|6400
1626333800000|2021-07-15 07:23:20|15926.8|15922.8|15927.4|15923.4|15927.4|15923.4|15925.5|15921.5|2850
1626333810000|2021-07-15 07:23:30|15927.2|15923.2|15926.1|15922.1|15927.2|15923.2|15925.7|15921.7|2100
1626333820000|2021-07-15 07:23:40|15926|15922|15927|15923|15927.6|15923.6|15926|15922|3100
1626333830000|2021-07-15 07:23:50|15926.3|15922.3|15926.2|15922.2|15926.5|15922.5|15926.2|15922.2|1350
1626333840000|2021-07-15 07:24:00|15926.4|15922.4|15926.6|15922.6|15926.8|15922.8|15926|15922|2100
1626333850000|2021-07-15 07:24:10|15926.4|15922.4|15926.4|15922.4|15926.4|15922.4|15925.4|15921.4|2400
1626333860000|2021-07-15 07:24:20|15927.6|15923.6|15930.7|15926.7|15931|15927|15927.1|15923.1|3750
1626333870000|2021-07-15 07:24:30|15930.6|15926.6|15929|15925|15930.9|15926.9|15929|15925|1100
1626333880000|2021-07-15 07:24:40|15929.3|15925.3|15928.6|15924.6|15929.6|15925.6|15928.6|15924.6|1900
1626333890000|2021-07-15 07:24:50|15928.5|15924.5|15926.1|15922.1|15928.5|15924.5|15926.1|15922.1|1600
1626333900000|2021-07-15 07:25:00|15926|15922|15925|15921|15926.4|15922.4|15925|15921|2800
1626333910000|2021-07-15 07:25:10|15925.1|15921.1|15926.3|15922.3|15927|15923|15925.1|15921.1|1850
1626333920000|2021-07-15 07:25:20|15926.4|15922.4|15925.7|15921.7|15926.4|15922.4|15925.2|15921.2|4500
1626333930000|2021-07-15 07:25:30|15925.4|15921.4|15925.8|15921.8|15925.8|15921.8|15925.3|15921.3|1050
1626333940000|2021-07-15 07:25:40|15926.5|15922.5|15927.9|15923.9|15927.9|15923.9|15925.7|15921.7|7750
1626333950000|2021-07-15 07:25:50|15928.4|15924.4|15928.9|15924.9|15930.1|15926.1|15928.4|15924.4|1450
1626333960000|2021-07-15 07:26:00|15926.6|15922.6|15924.2|15920.2|15926.6|15922.6|15924.2|15920.2|3350
1626333970000|2021-07-15 07:26:10|15924|15920|15920.7|15916.7|15924.3|15920.3|15920.7|15916.7|10550
1626333980000|2021-07-15 07:26:20|15920.2|15916.2|15918.4|15914.4|15920.2|15916.2|15918.4|15914.4|3350
1626333990000|2021-07-15 07:26:30|15917.4|15913.4|15916.6|15912.6|15918.4|15914.4|15916.6|15912.6|10000
1626334000000|2021-07-15 07:26:40|15917.1|15913.1|15918.4|15914.4|15918.4|15914.4|15916.6|15912.6|2800
1626334010000|2021-07-15 07:26:50|15918.7|15914.7|15918.4|15914.4|15918.9|15914.9|15918.3|15914.3|10150
1626334020000|2021-07-15 07:27:00|15918|15914|15918.4|15914.4|15918.8|15914.8|15918|15914|3800
1626334030000|2021-07-15 07:27:10|15918.5|15914.5|15919|15915|15919.2|15915.2|15918.5|15914.5|7600
1626334040000|2021-07-15 07:27:20|15918.4|15914.4|15917.9|15913.9|15919.1|15915.1|15917.9|15913.9|4200
1626334050000|2021-07-15 07:27:30|15919.2|15915.2|15918.6|15914.6|15919.2|15915.2|15918.6|15914.6|1950
1626334060000|2021-07-15 07:27:40|15918.4|15914.4|15916.7|15912.7|15918.4|15914.4|15916.7|15912.7|1600
1626334070000|2021-07-15 07:27:50|15917.2|15913.2|15918.8|15914.8|15919.2|15915.2|15917.2|15913.2|4200
1626334080000|2021-07-15 07:28:00|15918.6|15914.6|15918.6|15914.6|15919.2|15915.2|15918.6|15914.6|2600
1626334090000|2021-07-15 07:28:10|15918.4|15914.4|15920.9|15916.9|15920.9|15916.9|15918.4|15914.4|9700
1626334100000|2021-07-15 07:28:20|15920.2|15916.2|15921.2|15917.2|15921.2|15917.2|15920.2|15916.2|6850
1626334110000|2021-07-15 07:28:30|15921.6|15917.6|15924.2|15920.2|15924.2|15920.2|15921.6|15917.6|5850
1626334120000|2021-07-15 07:28:40|15925.1|15921.1|15924.2|15920.2|15925.1|15921.1|15924|15920|3700
1626334130000|2021-07-15 07:28:50|15924.1|15920.1|15924.9|15920.9|15925.2|15921.2|15923.2|15919.2|1350
1626334140000|2021-07-15 07:29:00|15925.2|15921.2|15924.7|15920.7|15925.2|15921.2|15924.5|15920.5|750
1626334150000|2021-07-15 07:29:10|15925.7|15921.7|15926.3|15922.3|15926.3|15922.3|15925.1|15921.1|1850
1626334160000|2021-07-15 07:29:20|15925.5|15921.5|15927.2|15923.2|15927.2|15923.2|15925.4|15921.4|900
1626334170000|2021-07-15 07:29:30|15927.1|15923.1|15925|15921|15927.1|15923.1|15925|15921|1750
1626334180000|2021-07-15 07:29:40|15925.6|15921.6|15925.3|15921.3|15926|15922|15925.1|15921.1|700
1626334190000|2021-07-15 07:29:50|15925.4|15921.4|15926.8|15922.8|15927|15923|15924.1|15920.1|1450
1626334200000|2021-07-15 07:30:00|15925.8|15921.8|15925.4|15921.4|15925.8|15921.8|15924.9|15920.9|1350
1626334210000|2021-07-15 07:30:10|15925.3|15921.3|15920.6|15916.6|15925.3|15921.3|15920.6|15916.6|1500
1626334220000|2021-07-15 07:30:20|15919.8|15915.8|15919.5|15915.5|15920.1|15916.1|15919|15915|1300
1626334230000|2021-07-15 07:30:30|15919.2|15915.2|15918.7|15914.7|15919.5|15915.5|15918.7|15914.7|3550
1626334240000|2021-07-15 07:30:40|15919.2|15915.2|15921.5|15917.5|15921.5|15917.5|15919.2|15915.2|1650
1626334250000|2021-07-15 07:30:50|15921.3|15917.3|15921.6|15917.6|15921.8|15917.8|15921.1|15917.1|900
1626334260000|2021-07-15 07:31:00|15921.5|15917.5|15921.5|15917.5|15921.5|15917.5|15921.4|15917.4|950
1626334270000|2021-07-15 07:31:10|15921.6|15917.6|15921.3|15917.3|15921.6|15917.6|15920.1|15916.1|950
1626334280000|2021-07-15 07:31:20|15920.6|15916.6|15921.2|15917.2|15921.2|15917.2|15920.3|15916.3|1000
1626334290000|2021-07-15 07:31:30|15921.1|15917.1|15921.4|15917.4|15921.4|15917.4|15921|15917|950
1626334300000|2021-07-15 07:31:40|15921.7|15917.7|15922.1|15918.1|15922.3|15918.3|15921.7|15917.7|750
1626334310000|2021-07-15 07:31:50|15924.2|15920.2|15926.3|15922.3|15926.5|15922.5|15924|15920|4150
1626334320000|2021-07-15 07:32:00|15925.8|15921.8|15928|15924|15928|15924|15925.5|15921.5|2100
1626334330000|2021-07-15 07:32:10|15928.8|15924.8|15926.6|15922.6|15929.1|15925.1|15926.6|15922.6|3300
1626334340000|2021-07-15 07:32:20|15926.4|15922.4|15926.9|15922.9|15927.1|15923.1|15926.4|15922.4|1250
1626334350000|2021-07-15 07:32:30|15927.1|15923.1|15926.7|15922.7|15927.2|15923.2|15926.7|15922.7|900
1626334360000|2021-07-15 07:32:40|15927.1|15923.1|15928.3|15924.3|15928.3|15924.3|15927.1|15923.1|600
1626334370000|2021-07-15 07:32:50|15927.7|15923.7|15927.6|15923.6|15928|15924|15927.2|15923.2|900
1626334380000|2021-07-15 07:33:00|15927.1|15923.1|15927.4|15923.4|15927.4|15923.4|15926.1|15922.1|900
1626334390000|2021-07-15 07:33:10|15927.2|15923.2|15927.8|15923.8|15927.8|15923.8|15926.9|15922.9|850
1626334400000|2021-07-15 07:33:20|15927.6|15923.6|15926.6|15922.6|15927.6|15923.6|15925.6|15921.6|3250
1626334410000|2021-07-15 07:33:30|15927.8|15923.8|15927|15923|15927.8|15923.8|15926.9|15922.9|600
1626334420000|2021-07-15 07:33:40|15927.1|15923.1|15926.8|15922.8|15927.1|15923.1|15926.5|15922.5|500
1626334430000|2021-07-15 07:33:50|15927|15923|15929.7|15925.7|15929.7|15925.7|15927|15923|2600
1626334440000|2021-07-15 07:34:00|15929.8|15925.8|15931.7|15927.7|15931.7|15927.7|15929.8|15925.8|1800
1626334450000|2021-07-15 07:34:10|15931.8|15927.8|15932.4|15928.4|15932.8|15928.8|15930.7|15926.7|1800
1626334460000|2021-07-15 07:34:20|15932.6|15928.6|15932.2|15928.2|15932.6|15928.6|15932.1|15928.1|550
1626334470000|2021-07-15 07:34:30|15932.3|15928.3|15932.5|15928.5|15932.6|15928.6|15931.8|15927.8|1350
1626334480000|2021-07-15 07:34:40|15932.3|15928.3|15932.1|15928.1|15932.3|15928.3|15931.6|15927.6|950
1626334490000|2021-07-15 07:34:50|15932.2|15928.2|15932.8|15928.8|15932.8|15928.8|15932.2|15928.2|600
1626334500000|2021-07-15 07:35:00|15933.4|15929.4|15933.4|15929.4|15933.4|15929.4|15933|15929|2250
1626334510000|2021-07-15 07:35:10|15933.7|15929.7|15934.6|15930.6|15934.6|15930.6|15933.7|15929.7|1250
1626334520000|2021-07-15 07:35:20|15934|15930|15935.5|15931.5|15936.3|15932.3|15934|15930|2000
1626334530000|2021-07-15 07:35:30|15935.9|15931.9|15936.4|15932.4|15936.4|15932.4|15935.6|15931.6|1750
1626334540000|2021-07-15 07:35:40|15936.2|15932.2|15937.1|15933.1|15937.2|15933.2|15936.1|15932.1|1000
1626334550000|2021-07-15 07:35:50|15937|15933|15936.4|15932.4|15937|15933|15936.3|15932.3|850
1626334560000|2021-07-15 07:36:00|15935.3|15931.3|15936.1|15932.1|15936.4|15932.4|15935.3|15931.3|3250
1626334570000|2021-07-15 07:36:10|15935.9|15931.9|15936.5|15932.5|15936.7|15932.7|15935.9|15931.9|600
1626334580000|2021-07-15 07:36:20|15936.8|15932.8|15936.9|15932.9|15936.9|15932.9|15936.5|15932.5|1450
1626334590000|2021-07-15 07:36:30|15937.5|15933.5|15937.6|15933.6|15937.6|15933.6|15937.5|15933.5|750
1626334600000|2021-07-15 07:36:40|15937.3|15933.3|15935.9|15931.9|15937.3|15933.3|15935.9|15931.9|950
1626334610000|2021-07-15 07:36:50|15935.4|15931.4|15935.5|15931.5|15935.7|15931.7|15935.4|15931.4|200
1626334620000|2021-07-15 07:37:00|15935.4|15931.4|15935.4|15931.4|15935.9|15931.9|15935.4|15931.4|950
1626334630000|2021-07-15 07:37:10|15935.9|15931.9|15936.2|15932.2|15936.6|15932.6|15935.9|15931.9|800
1626334640000|2021-07-15 07:37:20|15936.3|15932.3|15937.7|15933.7|15937.7|15933.7|15936.3|15932.3|1050
1626334650000|2021-07-15 07:37:30|15939.5|15935.5|15938.4|15934.4|15939.5|15935.5|15936.7|15932.7|3350
1626334660000|2021-07-15 07:37:40|15938.5|15934.5|15938.6|15934.6|15938.7|15934.7|15938.2|15934.2|350
1626334670000|2021-07-15 07:37:50|15939.2|15935.2|15938.6|15934.6|15939.2|15935.2|15938.2|15934.2|500
1626334680000|2021-07-15 07:38:00|15938.8|15934.8|15937.7|15933.7|15938.8|15934.8|15937.7|15933.7|400
1626334690000|2021-07-15 07:38:10|15937.3|15933.3|15937.1|15933.1|15937.4|15933.4|15936.9|15932.9|550
1626334700000|2021-07-15 07:38:20|15936.6|15932.6|15937.7|15933.7|15937.7|15933.7|15936.6|15932.6|650
1626334710000|2021-07-15 07:38:30|15936.8|15932.8|15937.6|15933.6|15938.2|15934.2|15936.8|15932.8|400
1626334720000|2021-07-15 07:38:40|15937.9|15933.9|15938.1|15934.1|15938.2|15934.2|15937.5|15933.5|350
1626334730000|2021-07-15 07:38:50|15938.3|15934.3|15938.2|15934.2|15938.4|15934.4|15938.2|15934.2|400
1626334740000|2021-07-15 07:39:00|15937.9|15933.9|15938.4|15934.4|15938.4|15934.4|15937.9|15933.9|1200
1626334750000|2021-07-15 07:39:10|15938.5|15934.5|15940.2|15936.2|15940.4|15936.4|15938.5|15934.5|2850
1626334760000|2021-07-15 07:39:20|15939.9|15935.9|15940.1|15936.1|15940.1|15936.1|15938.8|15934.8|1850
1626334770000|2021-07-15 07:39:30|15939.6|15935.6|15940.5|15936.5|15940.7|15936.7|15939.6|15935.6|700
1626334780000|2021-07-15 07:39:40|15940.4|15936.4|15940.9|15936.9|15940.9|15936.9|15940.4|15936.4|500
1626334790000|2021-07-15 07:39:50|15940.8|15936.8|15940.7|15936.7|15940.9|15936.9|15940.5|15936.5|650
1626334800000|2021-07-15 07:40:00|15940.9|15936.9|15942.7|15938.7|15944.1|15940.1|15940.9|15936.9|4500
1626334810000|2021-07-15 07:40:10|15942.5|15938.5|15943.1|15939.1|15943.9|15939.9|15942.5|15938.5|1400
1626334820000|2021-07-15 07:40:20|15943.4|15939.4|15942.9|15938.9|15943.4|15939.4|15941.9|15937.9|4300
1626334830000|2021-07-15 07:40:30|15943|15939|15943|15939|15943.5|15939.5|15942.9|15938.9|450
1626334840000|2021-07-15 07:40:40|15941.6|15937.6|15941.7|15937.7|15942.1|15938.1|15941.6|15937.6|1000
1626334850000|2021-07-15 07:40:50|15941|15937|15940.8|15936.8|15941|15937|15940.7|15936.7|600
1626334860000|2021-07-15 07:41:00|15940.7|15936.7|15939.9|15935.9|15940.7|15936.7|15939.1|15935.1|1100
1626334870000|2021-07-15 07:41:10|15939.6|15935.6|15939.4|15935.4|15939.8|15935.8|15939.3|15935.3|100
1626334880000|2021-07-15 07:41:20|15939.5|15935.5|15939.1|15935.1|15939.5|15935.5|15939.1|15935.1|250
1626334890000|2021-07-15 07:41:30|15939.3|15935.3|15940.3|15936.3|15940.3|15936.3|15939.1|15935.1|1200
1626334900000|2021-07-15 07:41:40|15939.8|15935.8|15938.7|15934.7|15940.3|15936.3|15938.7|15934.7|1100
1626334910000|2021-07-15 07:41:50|15938.5|15934.5|15938.4|15934.4|15938.5|15934.5|15938.1|15934.1|250
1626334920000|2021-07-15 07:42:00|15938|15934|15937.5|15933.5|15938|15934|15937|15933|1250
1626334930000|2021-07-15 07:42:10|15937.4|15933.4|15937.5|15933.5|15937.8|15933.8|15937.4|15933.4|300
1626334940000|2021-07-15 07:42:20|15937.6|15933.6|15938.2|15934.2|15938.2|15934.2|15937.4|15933.4|1000
1626334950000|2021-07-15 07:42:30|15938.8|15934.8|15940.5|15936.5|15940.5|15936.5|15938.8|15934.8|1000
1626334960000|2021-07-15 07:42:40|15940|15936|15939|15935|15940.2|15936.2|15939|15935|100
1626334970000|2021-07-15 07:42:50|15939.3|15935.3|15940.2|15936.2|15940.4|15936.4|15939.3|15935.3|250
1626334980000|2021-07-15 07:43:00|15940.1|15936.1|15939|15935|15940.2|15936.2|15939|15935|650
1626334990000|2021-07-15 07:43:10|15938.5|15934.5|15938.6|15934.6|15938.6|15934.6|15938.5|15934.5|100
1626335000000|2021-07-15 07:43:20|15938.4|15934.4|15938.7|15934.7|15938.7|15934.7|15938.4|15934.4|350
1626335010000|2021-07-15 07:43:30|15938.9|15934.9|15939|15935|15939.3|15935.3|15938.9|15934.9|950
1626335020000|2021-07-15 07:43:40|15939.1|15935.1|15939.1|15935.1|15940.5|15936.5|15939|15935|850
1626335030000|2021-07-15 07:43:50|15939|15935|15939.9|15935.9|15939.9|15935.9|15939|15935|350
1626335040000|2021-07-15 07:44:00|15939.7|15935.7|15940.3|15936.3|15940.3|15936.3|15939.5|15935.5|950
1626335050000|2021-07-15 07:44:10|15940.6|15936.6|15940.1|15936.1|15940.6|15936.6|15940.1|15936.1|1850
1626335060000|2021-07-15 07:44:20|15939.3|15935.3|15940.1|15936.1|15940.1|15936.1|15939|15935|1700
1626335070000|2021-07-15 07:44:30|15940.3|15936.3|15940.1|15936.1|15940.3|15936.3|15940|15936|700
1626335080000|2021-07-15 07:44:40|15939.5|15935.5|15939.4|15935.4|15939.5|15935.5|15939.4|15935.4|150
1626335090000|2021-07-15 07:44:50|||||||||250
1626335100000|2021-07-15 07:45:00|||||||||450
1626335110000|2021-07-15 07:45:10|15939.2|15935.2|15938.8|15934.8|15939.2|15935.2|15938.4|15934.4|1250
1626335120000|2021-07-15 07:45:20|15938.4|15934.4|15940.4|15936.4|15940.4|15936.4|15938.4|15934.4|650
1626335130000|2021-07-15 07:45:30|15941|15937|15940.6|15936.6|15941|15937|15940.6|15936.6|950
1626335140000|2021-07-15 07:45:40|15940.8|15936.8|15941.5|15937.5|15941.5|15937.5|15940.8|15936.8|350
1626335150000|2021-07-15 07:45:50|15940.7|15936.7|15940.5|15936.5|15940.8|15936.8|15940.4|15936.4|1000
1626335160000|2021-07-15 07:46:00|15940.7|15936.7|15940.4|15936.4|15940.8|15936.8|15940.4|15936.4|350
1626335170000|2021-07-15 07:46:10|15940.5|15936.5|15941.5|15937.5|15941.5|15937.5|15940.5|15936.5|650
1626335180000|2021-07-15 07:46:20|15942.2|15938.2|15943.1|15939.1|15943.2|15939.2|15942.1|15938.1|1550
1626335190000|2021-07-15 07:46:30|15943.2|15939.2|15941.6|15937.6|15943.2|15939.2|15941.6|15937.6|1100
1626335200000|2021-07-15 07:46:40|15941.9|15937.9|15940.7|15936.7|15941.9|15937.9|15940.6|15936.6|1000
1626335210000|2021-07-15 07:46:50|15940.6|15936.6|15940.3|15936.3|15940.6|15936.6|15940.2|15936.2|350
1626335220000|2021-07-15 07:47:00|15939.7|15935.7|15939.4|15935.4|15939.7|15935.7|15939.4|15935.4|750
1626335230000|2021-07-15 07:47:10|15939.5|15935.5|15938.9|15934.9|15939.5|15935.5|15938.9|15934.9|200
1626335240000|2021-07-15 07:47:20|15939.2|15935.2|15939.4|15935.4|15939.4|15935.4|15938.8|15934.8|800
1626335250000|2021-07-15 07:47:30|15939.2|15935.2|15939.4|15935.4|15939.6|15935.6|15939.2|15935.2|100
1626335260000|2021-07-15 07:47:40|15940.3|15936.3|15941.4|15937.4|15941.4|15937.4|15940.3|15936.3|1100
1626335270000|2021-07-15 07:47:50|||||||||100
1626335280000|2021-07-15 07:48:00|15941.6|15937.6|15943.2|15939.2|15943.2|15939.2|15941.6|15937.6|1050
1626335290000|2021-07-15 07:48:10|15942.9|15938.9|15943.4|15939.4|15943.4|15939.4|15942.2|15938.2|450
1626335300000|2021-07-15 07:48:20|15944.5|15940.5|15945.4|15941.4|15946.1|15942.1|15944.5|15940.5|2950
1626335310000|2021-07-15 07:48:30|15945.2|15941.2|15947.4|15943.4|15947.5|15943.5|15945.2|15941.2|3500
1626335320000|2021-07-15 07:48:40|15946.8|15942.8|15946.9|15942.9|15947.1|15943.1|15946.3|15942.3|1050
1626335330000|2021-07-15 07:48:50|15946.8|15942.8|15945.4|15941.4|15946.8|15942.8|15945.4|15941.4|650
1626335340000|2021-07-15 07:49:00|15944.9|15940.9|15944.5|15940.5|15944.9|15940.9|15944.3|15940.3|800
1626335350000|2021-07-15 07:49:10|15944.4|15940.4|15942.5|15938.5|15944.4|15940.4|15941.1|15937.1|1300
1626335360000|2021-07-15 07:49:20|15942|15938|15941.8|15937.8|15942|15938|15941.7|15937.7|250
1626335370000|2021-07-15 07:49:30|15942.2|15938.2|15942.1|15938.1|15942.2|15938.2|15942.1|15938.1|250
1626335380000|2021-07-15 07:49:40|15941.9|15937.9|15941.7|15937.7|15942.1|15938.1|15941.7|15937.7|300
1626335390000|2021-07-15 07:49:50|15941.8|15937.8|15941.9|15937.9|15942|15938|15941.8|15937.8|400
1626335400000|2021-07-15 07:50:00|15942.3|15938.3|15942.4|15938.4|15942.4|15938.4|15942.3|15938.3|450
1626335410000|2021-07-15 07:50:10|15942.2|15938.2|15943.3|15939.3|15943.3|15939.3|15942.2|15938.2|1000
1626335420000|2021-07-15 07:50:20|15943.2|15939.2|15943.4|15939.4|15943.4|15939.4|15943.2|15939.2|300
1626335430000|2021-07-15 07:50:30|15944|15940|15943.3|15939.3|15944|15940|15943.3|15939.3|400
1626335440000|2021-07-15 07:50:40|15943.2|15939.2|15943.3|15939.3|15943.3|15939.3|15943.2|15939.2|100
1626335450000|2021-07-15 07:50:50|15943.9|15939.9|15944|15940|15944|15940|15943.9|15939.9|400
1626335460000|2021-07-15 07:51:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.8|15939.8|500
1626335470000|2021-07-15 07:51:10|15943.6|15939.6|15943.6|15939.6|15943.6|15939.6|15943.6|15939.6|100
1626335480000|2021-07-15 07:51:20|||||||||600
1626335490000|2021-07-15 07:51:30|15943.4|15939.4|15943.3|15939.3|15943.6|15939.6|15943.3|15939.3|700
1626335500000|2021-07-15 07:51:40|15942.4|15938.4|15941.8|15937.8|15942.4|15938.4|15941.4|15937.4|2050
1626335510000|2021-07-15 07:51:50|15941.9|15937.9|15941.7|15937.7|15942|15938|15940.8|15936.8|700
1626335520000|2021-07-15 07:52:00|15941.5|15937.5|15941.9|15937.9|15941.9|15937.9|15941.5|15937.5|150
1626335530000|2021-07-15 07:52:10|15942.1|15938.1|15941.9|15937.9|15942.1|15938.1|15941.3|15937.3|1150
1626335540000|2021-07-15 07:52:20|15941.3|15937.3|15941.3|15937.3|15941.3|15937.3|15941.3|15937.3|150
1626335550000|2021-07-15 07:52:30|15941.6|15937.6|15941.7|15937.7|15941.8|15937.8|15941.5|15937.5|100
1626335560000|2021-07-15 07:52:40|15941.8|15937.8|15941.9|15937.9|15941.9|15937.9|15941.7|15937.7|550
1626335570000|2021-07-15 07:52:50|15942|15938|15942.5|15938.5|15942.6|15938.6|15942|15938|1700
1626335580000|2021-07-15 07:53:00|15942.4|15938.4|15940.9|15936.9|15942.4|15938.4|15940.9|15936.9|950
1626335590000|2021-07-15 07:53:10|15940.3|15936.3|15939.8|15935.8|15940.3|15936.3|15939.8|15935.8|1450
1626335600000|2021-07-15 07:53:20|15941.3|15937.3|15940.4|15936.4|15941.7|15937.7|15940.4|15936.4|500
1626335610000|2021-07-15 07:53:30|15939.7|15935.7|15939.8|15935.8|15939.8|15935.8|15939.7|15935.7|200
1626335620000|2021-07-15 07:53:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|400
1626335630000|2021-07-15 07:53:50|15940|15936|15939.2|15935.2|15940|15936|15938.9|15934.9|4600
1626335640000|2021-07-15 07:54:00|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.1|15934.1|1350
1626335650000|2021-07-15 07:54:10|15939.1|15935.1|15938.4|15934.4|15939.1|15935.1|15938.4|15934.4|150
1626335660000|2021-07-15 07:54:20|15938.6|15934.6|15937.2|15933.2|15938.6|15934.6|15937.2|15933.2|650
1626335670000|2021-07-15 07:54:30|15937.8|15933.8|15938.7|15934.7|15938.7|15934.7|15937.5|15933.5|5700
1626335680000|2021-07-15 07:54:40|15938.2|15934.2|15937.3|15933.3|15938.3|15934.3|15937.3|15933.3|500
1626335690000|2021-07-15 07:54:50|15937.1|15933.1|15937.1|15933.1|15937.4|15933.4|15937.1|15933.1|400
1626335700000|2021-07-15 07:55:00|15937.6|15933.6|15936.6|15932.6|15937.6|15933.6|15936.5|15932.5|550
1626335710000|2021-07-15 07:55:10|15937.6|15933.6|15936.5|15932.5|15937.6|15933.6|15936.5|15932.5|500
1626335720000|2021-07-15 07:55:20|15936.1|15932.1|15935.8|15931.8|15936.1|15932.1|15935.7|15931.7|4050
1626335730000|2021-07-15 07:55:30|15935.7|15931.7|15933.1|15929.1|15935.7|15931.7|15932.6|15928.6|10800
1626335740000|2021-07-15 07:55:40|15932.9|15928.9|15933.9|15929.9|15934.1|15930.1|15932|15928|1600
1626335750000|2021-07-15 07:55:50|15932.9|15928.9|15932.6|15928.6|15933.2|15929.2|15932.6|15928.6|700
1626335760000|2021-07-15 07:56:00|15932.7|15928.7|15931.6|15927.6|15932.8|15928.8|15931.3|15927.3|1200
1626335770000|2021-07-15 07:56:10|15931.7|15927.7|15934|15930|15934|15930|15931.7|15927.7|6250
1626335780000|2021-07-15 07:56:20|15934.3|15930.3|15933.3|15929.3|15934.3|15930.3|15933.3|15929.3|800
1626335790000|2021-07-15 07:56:30|15933.2|15929.2|15932.4|15928.4|15933.2|15929.2|15932.4|15928.4|350
1626335800000|2021-07-15 07:56:40|15932.5|15928.5|15932.6|15928.6|15932.7|15928.7|15932.4|15928.4|950
1626335810000|2021-07-15 07:56:50|15933.3|15929.3|15934.2|15930.2|15934.2|15930.2|15933.3|15929.3|750
1626335820000|2021-07-15 07:57:00|15935|15931|15935.2|15931.2|15935.2|15931.2|15935|15931|1050
1626335830000|2021-07-15 07:57:10|15935.1|15931.1|15935.5|15931.5|15935.6|15931.6|15934.9|15930.9|1850
1626335840000|2021-07-15 07:57:20|15935|15931|15933.1|15929.1|15935|15931|15933.1|15929.1|1350
1626335850000|2021-07-15 07:57:30|15933|15929|15933.2|15929.2|15933.2|15929.2|15932.6|15928.6|600
1626335860000|2021-07-15 07:57:40|15933.4|15929.4|15934.6|15930.6|15934.6|15930.6|15933.3|15929.3|500
1626335870000|2021-07-15 07:57:50|15934.4|15930.4|15933.4|15929.4|15934.4|15930.4|15933.3|15929.3|400
1626335880000|2021-07-15 07:58:00|15933.3|15929.3|15933.1|15929.1|15933.3|15929.3|15932.6|15928.6|600
1626335890000|2021-07-15 07:58:10|15932.9|15928.9|15931.6|15927.6|15933.2|15929.2|15931.6|15927.6|350
1626335900000|2021-07-15 07:58:20|15929.7|15925.7|15929.1|15925.1|15930.3|15926.3|15929|15925|2400
1626335910000|2021-07-15 07:58:30|15929|15925|15929.1|15925.1|15929.5|15925.5|15928.8|15924.8|950
1626335920000|2021-07-15 07:58:40|15929|15925|15931.3|15927.3|15931.3|15927.3|15928.9|15924.9|600
1626335930000|2021-07-15 07:58:50|15931.1|15927.1|15931.1|15927.1|15931.4|15927.4|15930.6|15926.6|450
1626335940000|2021-07-15 07:59:00|15931.2|15927.2|15932.7|15928.7|15933.2|15929.2|15931|15927|850
1626335950000|2021-07-15 07:59:10|15932|15928|15931.9|15927.9|15932.2|15928.2|15931.7|15927.7|550
1626335960000|2021-07-15 07:59:20|15931.7|15927.7|15929.5|15925.5|15931.7|15927.7|15929.5|15925.5|350
1626335970000|2021-07-15 07:59:30|15929.9|15925.9|15930.2|15926.2|15931.2|15927.2|15929.9|15925.9|350
1626335980000|2021-07-15 07:59:40|15930.3|15926.3|15930.6|15926.6|15930.8|15926.8|15930.3|15926.3|500
1626335990000|2021-07-15 07:59:50|15930.8|15926.8|15930.8|15926.8|15930.8|15926.8|15930.5|15926.5|150
1626336000000|2021-07-15 08:00:00|15931.2|15927.2|15932.7|15928.7|15932.7|15928.7|15931.2|15927.2|800
1626336010000|2021-07-15 08:00:10|15932.8|15928.8|15931.6|15927.6|15932.8|15928.8|15931.3|15927.3|50
1626336020000|2021-07-15 08:00:20|||||||||450
1626336030000|2021-07-15 08:00:30|15931.4|15927.4|15932.6|15928.6|15932.6|15928.6|15931.3|15927.3|1100
1626336040000|2021-07-15 08:00:40|15931.9|15927.9|15931.4|15927.4|15931.9|15927.9|15931|15927|500
1626336050000|2021-07-15 08:00:50|15930.4|15926.4|15930.1|15926.1|15931.2|15927.2|15930.1|15926.1|250
1626336060000|2021-07-15 08:01:00|15929.4|15925.4|15927.5|15923.5|15929.4|15925.4|15927.4|15923.4|2800
1626336070000|2021-07-15 08:01:10|15927.2|15923.2|15928|15924|15928|15924|15926.4|15922.4|4650
1626336080000|2021-07-15 08:01:20|15927.3|15923.3|15928.3|15924.3|15928.3|15924.3|15926.4|15922.4|250
1626336090000|2021-07-15 08:01:30|15928.7|15924.7|15930.1|15926.1|15930.1|15926.1|15928.1|15924.1|5800
1626336100000|2021-07-15 08:01:40|15929.9|15925.9|15931.5|15927.5|15931.5|15927.5|15929.4|15925.4|1600
1626336110000|2021-07-15 08:01:50|15930.7|15926.7|15931|15927|15931|15927|15930.4|15926.4|700
1626336120000|2021-07-15 08:02:00|15931.4|15927.4|15929.3|15925.3|15931.4|15927.4|15929.3|15925.3|400
1626336130000|2021-07-15 08:02:10|15928.9|15924.9|15926.9|15922.9|15928.9|15924.9|15926.9|15922.9|1000
1626336140000|2021-07-15 08:02:20|15924.7|15920.7|15923.4|15919.4|15924.7|15920.7|15923.4|15919.4|2850
1626336150000|2021-07-15 08:02:30|15923.1|15919.1|15924.6|15920.6|15924.6|15920.6|15922.7|15918.7|2800
1626336160000|2021-07-15 08:02:40|15924.5|15920.5|15926.4|15922.4|15926.4|15922.4|15924.2|15920.2|1250
1626336170000|2021-07-15 08:02:50|15925.4|15921.4|15926.3|15922.3|15926.9|15922.9|15925.4|15921.4|500
1626336180000|2021-07-15 08:03:00|15925.8|15921.8|15925.8|15921.8|15926.3|15922.3|15925.8|15921.8|100
1626336190000|2021-07-15 08:03:10|||||||||200
1626336200000|2021-07-15 08:03:20|15925.9|15921.9|15925.9|15921.9|15926.2|15922.2|15925.7|15921.7|300
1626336210000|2021-07-15 08:03:30|15926.1|15922.1|15929.6|15925.6|15929.6|15925.6|15926.1|15922.1|2700
1626336220000|2021-07-15 08:03:40|15929.2|15925.2|15931.7|15927.7|15931.7|15927.7|15929.2|15925.2|800
1626336230000|2021-07-15 08:03:50|15931.6|15927.6|15933.5|15929.5|15934|15930|15931.6|15927.6|1000
1626336240000|2021-07-15 08:04:00|15932.3|15928.3|15932.1|15928.1|15932.6|15928.6|15932|15928|450
1626336250000|2021-07-15 08:04:10|15931.1|15927.1|15930.6|15926.6|15931.1|15927.1|15930.4|15926.4|200
1626336260000|2021-07-15 08:04:20|15930.8|15926.8|15932.9|15928.9|15932.9|15928.9|15930.8|15926.8|800
1626336270000|2021-07-15 08:04:30|15932|15928|15932.3|15928.3|15932.3|15928.3|15931.9|15927.9|400
1626336280000|2021-07-15 08:04:40|15932.8|15928.8|15932.2|15928.2|15932.8|15928.8|15932.1|15928.1|900
1626336290000|2021-07-15 08:04:50|15932.1|15928.1|15932.2|15928.2|15932.2|15928.2|15932|15928|50
1626336300000|2021-07-15 08:05:00|15931.8|15927.8|15931.7|15927.7|15932.3|15928.3|15931.7|15927.7|500
1626336310000|2021-07-15 08:05:10|15931.5|15927.5|15935.1|15931.1|15935.1|15931.1|15931.5|15927.5|2850
1626336320000|2021-07-15 08:05:20|15933.7|15929.7|15934.9|15930.9|15934.9|15930.9|15933.3|15929.3|600
1626336330000|2021-07-15 08:05:30|15935.2|15931.2|15934.2|15930.2|15935.3|15931.3|15933.9|15929.9|900
1626336340000|2021-07-15 08:05:40|15934.1|15930.1|15934.2|15930.2|15934.3|15930.3|15933.5|15929.5|750
1626336350000|2021-07-15 08:05:50|15934.3|15930.3|15934.7|15930.7|15934.7|15930.7|15934.3|15930.3|100
1626336360000|2021-07-15 08:06:00|15934.9|15930.9|15935.7|15931.7|15935.8|15931.8|15934.9|15930.9|950
1626336370000|2021-07-15 08:06:10|15936|15932|15938.2|15934.2|15938.2|15934.2|15936|15932|1900
1626336380000|2021-07-15 08:06:20|15938.3|15934.3|15937.5|15933.5|15938.3|15934.3|15937.3|15933.3|900
1626336390000|2021-07-15 08:06:30|15937.3|15933.3|15937.3|15933.3|15938.8|15934.8|15937.3|15933.3|950
1626336400000|2021-07-15 08:06:40|15936.3|15932.3|15936.6|15932.6|15936.6|15932.6|15936.1|15932.1|450
1626336410000|2021-07-15 08:06:50|15936.2|15932.2|15938.7|15934.7|15938.7|15934.7|15936.2|15932.2|950
1626336420000|2021-07-15 08:07:00|15938.5|15934.5|15937.7|15933.7|15938.5|15934.5|15937.4|15933.4|2200
1626336430000|2021-07-15 08:07:10|15937.4|15933.4|15937.2|15933.2|15938|15934|15937.2|15933.2|150
1626336440000|2021-07-15 08:07:20|15936.9|15932.9|15936.6|15932.6|15936.9|15932.9|15936.3|15932.3|200
1626336450000|2021-07-15 08:07:30|15937.2|15933.2|15939.1|15935.1|15939.1|15935.1|15937.2|15933.2|850
1626336460000|2021-07-15 08:07:40|15939|15935|15938.2|15934.2|15939.2|15935.2|15938.2|15934.2|200
1626336470000|2021-07-15 08:07:50|15937.3|15933.3|15937|15933|15937.8|15933.8|15936.1|15932.1|1950
1626336480000|2021-07-15 08:08:00|15936.7|15932.7|15937.7|15933.7|15937.9|15933.9|15936.7|15932.7|750
1626336490000|2021-07-15 08:08:10|15938.8|15934.8|15938.7|15934.7|15938.8|15934.8|15937.8|15933.8|1350
1626336500000|2021-07-15 08:08:20|15938.3|15934.3|15938.2|15934.2|15938.3|15934.3|15938.2|15934.2|50
1626336510000|2021-07-15 08:08:30|15938.1|15934.1|15938.4|15934.4|15938.4|15934.4|15937.9|15933.9|350
1626336520000|2021-07-15 08:08:40|15938.3|15934.3|15938.4|15934.4|15938.4|15934.4|15937.7|15933.7|150
1626336530000|2021-07-15 08:08:50|15937.7|15933.7|15938.7|15934.7|15938.7|15934.7|15937.7|15933.7|850
1626336540000|2021-07-15 08:09:00|15938.6|15934.6|15939.6|15935.6|15940.7|15936.7|15938.2|15934.2|1050
1626336550000|2021-07-15 08:09:10|15939.1|15935.1|15939.4|15935.4|15939.4|15935.4|15938.7|15934.7|850
1626336560000|2021-07-15 08:09:20|15938.9|15934.9|15938.9|15934.9|15939.7|15935.7|15938.5|15934.5|1600
1626336570000|2021-07-15 08:09:30|15939|15935|15939.4|15935.4|15939.4|15935.4|15938.9|15934.9|1250
1626336580000|2021-07-15 08:09:40|15939|15935|15939.7|15935.7|15939.7|15935.7|15939|15935|1100
1626336590000|2021-07-15 08:09:50|15939.4|15935.4|15939.8|15935.8|15939.8|15935.8|15939.2|15935.2|850
1626336600000|2021-07-15 08:10:00|15940.5|15936.5|15940.8|15936.8|15941.1|15937.1|15940.1|15936.1|650
1626336610000|2021-07-15 08:10:10|15940.6|15936.6|15940.5|15936.5|15941.1|15937.1|15940.5|15936.5|1550
1626336620000|2021-07-15 08:10:20|15940.2|15936.2|15940.7|15936.7|15941.7|15937.7|15939.5|15935.5|1100
1626336630000|2021-07-15 08:10:30|15940.6|15936.6|15939.2|15935.2|15940.6|15936.6|15938.8|15934.8|550
1626336640000|2021-07-15 08:10:40|15940.3|15936.3|15941.3|15937.3|15941.5|15937.5|15940.1|15936.1|1000
1626336650000|2021-07-15 08:10:50|15941.2|15937.2|15941.4|15937.4|15941.6|15937.6|15941.2|15937.2|150
1626336660000|2021-07-15 08:11:00|15940.4|15936.4|15941.4|15937.4|15941.4|15937.4|15940.4|15936.4|250
1626336670000|2021-07-15 08:11:10|15941.5|15937.5|15941.9|15937.9|15942.1|15938.1|15941.5|15937.5|850
1626336680000|2021-07-15 08:11:20|15942.1|15938.1|15942.2|15938.2|15942.2|15938.2|15942.1|15938.1|200
1626336690000|2021-07-15 08:11:30|15942.4|15938.4|15943.5|15939.5|15943.5|15939.5|15942.4|15938.4|1800
1626336700000|2021-07-15 08:11:40|15943.7|15939.7|15944.4|15940.4|15944.4|15940.4|15943.5|15939.5|700
1626336710000|2021-07-15 08:11:50|15944.6|15940.6|15943.6|15939.6|15944.6|15940.6|15943.6|15939.6|1950
1626336720000|2021-07-15 08:12:00|15943.5|15939.5|15943.5|15939.5|15943.5|15939.5|15943.4|15939.4|550
1626336730000|2021-07-15 08:12:10|15943.4|15939.4|15942.5|15938.5|15943.5|15939.5|15942.5|15938.5|2050
1626336740000|2021-07-15 08:12:20|15942.4|15938.4|15942.1|15938.1|15942.5|15938.5|15942.1|15938.1|550
1626336750000|2021-07-15 08:12:30|15942.4|15938.4|15942.3|15938.3|15942.4|15938.4|15941.8|15937.8|1000
1626336760000|2021-07-15 08:12:40|15942|15938|15943|15939|15943|15939|15942|15938|600
1626336770000|2021-07-15 08:12:50|15943.4|15939.4|15943.5|15939.5|15943.5|15939.5|15943.4|15939.4|400
1626336780000|2021-07-15 08:13:00|15942.1|15938.1|15942.6|15938.6|15942.9|15938.9|15941.8|15937.8|1100
1626336790000|2021-07-15 08:13:10|15942.3|15938.3|15942.7|15938.7|15942.9|15938.9|15941.9|15937.9|3550
1626336800000|2021-07-15 08:13:20|15942.6|15938.6|15942|15938|15942.6|15938.6|15941|15937|1700
1626336810000|2021-07-15 08:13:30|15943|15939|15942.3|15938.3|15943|15939|15942.2|15938.2|1100
1626336820000|2021-07-15 08:13:40|15942.4|15938.4|15942.7|15938.7|15943.5|15939.5|15942.4|15938.4|200
1626336830000|2021-07-15 08:13:50|15943.4|15939.4|15943.2|15939.2|15943.5|15939.5|15943.1|15939.1|550
1626336840000|2021-07-15 08:14:00|15942.5|15938.5|15941.9|15937.9|15942.5|15938.5|15941.8|15937.8|950
1626336850000|2021-07-15 08:14:10|15941.8|15937.8|15941|15937|15941.8|15937.8|15941|15937|50
1626336860000|2021-07-15 08:14:20|15942.1|15938.1|15942.5|15938.5|15942.5|15938.5|15941.6|15937.6|950
1626336870000|2021-07-15 08:14:30|15942.3|15938.3|15943.2|15939.2|15943.2|15939.2|15942.3|15938.3|100
1626336880000|2021-07-15 08:14:40|15942.8|15938.8|15941.8|15937.8|15942.8|15938.8|15941.8|15937.8|2000
1626336890000|2021-07-15 08:14:50|15941.6|15937.6|15941.8|15937.8|15941.8|15937.8|15941.6|15937.6|150
1626336900000|2021-07-15 08:15:00|15941.9|15937.9|15942.2|15938.2|15942.4|15938.4|15941.9|15937.9|350
1626336910000|2021-07-15 08:15:10|15942.3|15938.3|15943.3|15939.3|15943.6|15939.6|15942.3|15938.3|1750
1626336920000|2021-07-15 08:15:20|15944.1|15940.1|15943.8|15939.8|15944.1|15940.1|15943.7|15939.7|750
1626336930000|2021-07-15 08:15:30|15943.7|15939.7|15944|15940|15944|15940|15943.7|15939.7|1450
1626336940000|2021-07-15 08:15:40|15944.2|15940.2|15944.2|15940.2|15944.3|15940.3|15943.7|15939.7|1550
1626336950000|2021-07-15 08:15:50|15944.3|15940.3|15944.2|15940.2|15944.3|15940.3|15944|15940|300
1626336960000|2021-07-15 08:16:00|15944.1|15940.1|15945|15941|15945|15941|15944.1|15940.1|950
1626336970000|2021-07-15 08:16:10|15944.8|15940.8|15946.1|15942.1|15946.1|15942.1|15944.8|15940.8|1100
1626336980000|2021-07-15 08:16:20|15946|15942|15945.9|15941.9|15946.2|15942.2|15945.9|15941.9|550
1626336990000|2021-07-15 08:16:30|15945.7|15941.7|15945.2|15941.2|15945.7|15941.7|15945.2|15941.2|300
1626337000000|2021-07-15 08:16:40|15945.4|15941.4|15946.3|15942.3|15946.4|15942.4|15945.4|15941.4|550
1626337010000|2021-07-15 08:16:50|15946.4|15942.4|15945.3|15941.3|15946.4|15942.4|15945.3|15941.3|300
1626337020000|2021-07-15 08:17:00|15945.8|15941.8|15946.4|15942.4|15946.4|15942.4|15945.5|15941.5|350
1626337030000|2021-07-15 08:17:10|15946.2|15942.2|15945.9|15941.9|15946.2|15942.2|15945.9|15941.9|1450
1626337040000|2021-07-15 08:17:20|15946|15942|15946.2|15942.2|15946.6|15942.6|15945.8|15941.8|4000
1626337050000|2021-07-15 08:17:30|15946|15942|15944.4|15940.4|15946|15942|15943.8|15939.8|2950
1626337060000|2021-07-15 08:17:40|15944.2|15940.2|15944.2|15940.2|15944.3|15940.3|15943.7|15939.7|2200
1626337070000|2021-07-15 08:17:50|15944|15940|15943.5|15939.5|15944.5|15940.5|15943|15939|1250
1626337080000|2021-07-15 08:18:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|200
1626337090000|2021-07-15 08:18:10|15943.4|15939.4|15945.4|15941.4|15945.4|15941.4|15943.4|15939.4|1450
1626337100000|2021-07-15 08:18:20|15945.3|15941.3|15945.7|15941.7|15945.7|15941.7|15945.3|15941.3|250
1626337110000|2021-07-15 08:18:30|15945.6|15941.6|15946.5|15942.5|15946.5|15942.5|15945.6|15941.6|200
1626337120000|2021-07-15 08:18:40|15946.2|15942.2|15945.8|15941.8|15946.3|15942.3|15945.8|15941.8|850
1626337130000|2021-07-15 08:18:50|15945.7|15941.7|15945.5|15941.5|15945.7|15941.7|15945.5|15941.5|600
1626337140000|2021-07-15 08:19:00|15945.4|15941.4|15945.9|15941.9|15945.9|15941.9|15945.2|15941.2|700
1626337150000|2021-07-15 08:19:10|15946.7|15942.7|15943.8|15939.8|15946.8|15942.8|15943.8|15939.8|1750
1626337160000|2021-07-15 08:19:20|15943.9|15939.9|15943.8|15939.8|15943.9|15939.9|15943.3|15939.3|1050
1626337170000|2021-07-15 08:19:30|15944.3|15940.3|15946.4|15942.4|15946.4|15942.4|15944.1|15940.1|500
1626337180000|2021-07-15 08:19:40|15946.6|15942.6|15946.3|15942.3|15946.7|15942.7|15946.3|15942.3|300
1626337190000|2021-07-15 08:19:50|15946.6|15942.6|15946.4|15942.4|15946.6|15942.6|15946.1|15942.1|150
1626337200000|2021-07-15 08:20:00|15946|15942|15945.7|15941.7|15946|15942|15945.7|15941.7|350
1626337210000|2021-07-15 08:20:10|15945.6|15941.6|15944.9|15940.9|15945.6|15941.6|15944.8|15940.8|150
1626337220000|2021-07-15 08:20:20|15944.8|15940.8|15945.2|15941.2|15945.2|15941.2|15944.8|15940.8|0
1626337230000|2021-07-15 08:20:30|15945.7|15941.7|15946.3|15942.3|15946.4|15942.4|15945.6|15941.6|950
1626337240000|2021-07-15 08:20:40|15946.4|15942.4|15946.8|15942.8|15946.9|15942.9|15946|15942|1150
1626337250000|2021-07-15 08:20:50|15946.7|15942.7|15947|15943|15947|15943|15946.4|15942.4|1750
1626337260000|2021-07-15 08:21:00|15947.1|15943.1|15949.1|15945.1|15949.1|15945.1|15947.1|15943.1|5300
1626337270000|2021-07-15 08:21:10|15949.4|15945.4|15949.8|15945.8|15950|15946|15949.4|15945.4|4200
1626337280000|2021-07-15 08:21:20|15950.3|15946.3|15951.3|15947.3|15951.3|15947.3|15949.6|15945.6|6650
1626337290000|2021-07-15 08:21:30|15951.8|15947.8|15952.4|15948.4|15952.4|15948.4|15950.9|15946.9|2400
1626337300000|2021-07-15 08:21:40|15954.4|15950.4|15952.6|15948.6|15954.4|15950.4|15952.5|15948.5|7100
1626337310000|2021-07-15 08:21:50|15953|15949|15952.9|15948.9|15953|15949|15952.1|15948.1|5450
1626337320000|2021-07-15 08:22:00|15952.3|15948.3|15952.1|15948.1|15952.3|15948.3|15951.9|15947.9|1700
1626337330000|2021-07-15 08:22:10|15952.4|15948.4|15952.7|15948.7|15952.7|15948.7|15952.4|15948.4|1000
1626337340000|2021-07-15 08:22:20|15952.3|15948.3|15952|15948|15952.3|15948.3|15951.9|15947.9|850
1626337350000|2021-07-15 08:22:30|15951.9|15947.9|15952.7|15948.7|15952.7|15948.7|15951.9|15947.9|1150
1626337360000|2021-07-15 08:22:40|15953|15949|15953.7|15949.7|15953.7|15949.7|15953|15949|1200
1626337370000|2021-07-15 08:22:50|15954.2|15950.2|15954|15950|15954.2|15950.2|15953.8|15949.8|2100
1626337380000|2021-07-15 08:23:00|15954.1|15950.1|15955.3|15951.3|15955.3|15951.3|15954.1|15950.1|1500
1626337390000|2021-07-15 08:23:10|15956.1|15952.1|15954.5|15950.5|15956.1|15952.1|15954.4|15950.4|1900
1626337400000|2021-07-15 08:23:20|15954.7|15950.7|15954.9|15950.9|15954.9|15950.9|15954.2|15950.2|1600
1626337410000|2021-07-15 08:23:30|15954.2|15950.2|15954.4|15950.4|15954.7|15950.7|15954.2|15950.2|1350
1626337420000|2021-07-15 08:23:40|15954.5|15950.5|15954.4|15950.4|15954.7|15950.7|15954.4|15950.4|550
1626337430000|2021-07-15 08:23:50|15954.3|15950.3|15954.9|15950.9|15954.9|15950.9|15954.2|15950.2|4350
1626337440000|2021-07-15 08:24:00|15955.3|15951.3|15957.4|15953.4|15957.4|15953.4|15955.3|15951.3|3200
1626337450000|2021-07-15 08:24:10|15957.3|15953.3|15956.4|15952.4|15957.3|15953.3|15956.3|15952.3|1650
1626337460000|2021-07-15 08:24:20|15955.3|15951.3|15955.3|15951.3|15955.3|15951.3|15954.7|15950.7|2750
1626337470000|2021-07-15 08:24:30|15955.6|15951.6|15956.7|15952.7|15957.2|15953.2|15955.6|15951.6|2700
1626337480000|2021-07-15 08:24:40|15956.5|15952.5|15960.2|15956.2|15960.2|15956.2|15956.5|15952.5|16150
1626337490000|2021-07-15 08:24:50|15959.8|15955.8|15959.8|15955.8|15959.8|15955.8|15959.2|15955.2|11600
1626337500000|2021-07-15 08:25:00|15960|15956|15960.3|15956.3|15960.3|15956.3|15959.8|15955.8|1850
1626337510000|2021-07-15 08:25:10|15959.9|15955.9|15958.2|15954.2|15959.9|15955.9|15958.2|15954.2|5850
1626337520000|2021-07-15 08:25:20|15958.1|15954.1|15955|15951|15958.1|15954.1|15955|15951|3250
1626337530000|2021-07-15 08:25:30|15954.1|15950.1|15954.5|15950.5|15955.5|15951.5|15954.1|15950.1|2200
1626337540000|2021-07-15 08:25:40|15954.1|15950.1|15956.2|15952.2|15956.2|15952.2|15954.1|15950.1|1300
1626337550000|2021-07-15 08:25:50|15956.4|15952.4|15956.6|15952.6|15957.3|15953.3|15956.4|15952.4|800
1626337560000|2021-07-15 08:26:00|15957|15953|15956.7|15952.7|15957|15953|15956.5|15952.5|250
1626337570000|2021-07-15 08:26:10|15956.8|15952.8|15957|15953|15957|15953|15956.7|15952.7|900
1626337580000|2021-07-15 08:26:20|15956.5|15952.5|15956.2|15952.2|15957|15953|15956.2|15952.2|1550
1626337590000|2021-07-15 08:26:30|15955.7|15951.7|15955.6|15951.6|15956.2|15952.2|15955.3|15951.3|2350
1626337600000|2021-07-15 08:26:40|15956.4|15952.4|15955.8|15951.8|15956.4|15952.4|15955.8|15951.8|2150
1626337610000|2021-07-15 08:26:50|15955.2|15951.2|15954.6|15950.6|15955.2|15951.2|15954.4|15950.4|1950
1626337620000|2021-07-15 08:27:00|15954.7|15950.7|15954.3|15950.3|15954.7|15950.7|15954.2|15950.2|2300
1626337630000|2021-07-15 08:27:10|15954.2|15950.2|15954.2|15950.2|15954.6|15950.6|15954.2|15950.2|950
1626337640000|2021-07-15 08:27:20|15954.7|15950.7|15954.4|15950.4|15954.7|15950.7|15954.3|15950.3|700
1626337650000|2021-07-15 08:27:30|15955.1|15951.1|15953.8|15949.8|15955.1|15951.1|15953.7|15949.7|1550
1626337660000|2021-07-15 08:27:40|15954|15950|15953.2|15949.2|15954|15950|15953.2|15949.2|400
1626337670000|2021-07-15 08:27:50|15953|15949|15952.5|15948.5|15953|15949|15952.2|15948.2|1250
1626337680000|2021-07-15 08:28:00|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.4|15948.4|1050
1626337690000|2021-07-15 08:28:10|15953|15949|15953.3|15949.3|15953.3|15949.3|15953|15949|1450
1626337700000|2021-07-15 08:28:20|15953.1|15949.1|15952.8|15948.8|15953.2|15949.2|15952.8|15948.8|500
1626337710000|2021-07-15 08:28:30|15952.9|15948.9|15953.2|15949.2|15953.2|15949.2|15952.9|15948.9|350
1626337720000|2021-07-15 08:28:40|15952.9|15948.9|15955.1|15951.1|15955.2|15951.2|15952.9|15948.9|900
1626337730000|2021-07-15 08:28:50|15954.4|15950.4|15955.2|15951.2|15955.2|15951.2|15954.4|15950.4|950
1626337740000|2021-07-15 08:29:00|15955.1|15951.1|15955.1|15951.1|15955.2|15951.2|15955.1|15951.1|1950
1626337750000|2021-07-15 08:29:10|15955.2|15951.2|15955.4|15951.4|15955.4|15951.4|15955.1|15951.1|2700
1626337760000|2021-07-15 08:29:20|15955.3|15951.3|15955.9|15951.9|15955.9|15951.9|15955.2|15951.2|1350
1626337770000|2021-07-15 08:29:30|15956|15952|15956.2|15952.2|15956.2|15952.2|15955.8|15951.8|500
1626337780000|2021-07-15 08:29:40|15956.4|15952.4|15956.3|15952.3|15956.4|15952.4|15955.2|15951.2|950
1626337790000|2021-07-15 08:29:50|15956.4|15952.4|15956.4|15952.4|15957|15953|15956.4|15952.4|1450
1626337800000|2021-07-15 08:30:00|15956.6|15952.6|15956.5|15952.5|15956.6|15952.6|15956.5|15952.5|1400
1626337810000|2021-07-15 08:30:10|15956.6|15952.6|15956.6|15952.6|15956.7|15952.7|15956.5|15952.5|2000
1626337820000|2021-07-15 08:30:20|15956.4|15952.4|15953.4|15949.4|15956.5|15952.5|15953.4|15949.4|9050
1626337830000|2021-07-15 08:30:30|15953.3|15949.3|15952.4|15948.4|15953.3|15949.3|15952.4|15948.4|500
1626337840000|2021-07-15 08:30:40|15952.7|15948.7|15953.7|15949.7|15954.4|15950.4|15952.7|15948.7|650
1626337850000|2021-07-15 08:30:50|15953.3|15949.3|15952.8|15948.8|15953.5|15949.5|15952.7|15948.7|650
1626337860000|2021-07-15 08:31:00|15952.6|15948.6|15949.8|15945.8|15952.6|15948.6|15949.8|15945.8|2900
1626337870000|2021-07-15 08:31:10|15949.1|15945.1|15945.1|15941.1|15949.1|15945.1|15944.9|15940.9|4600
1626337880000|2021-07-15 08:31:20|15944.7|15940.7|15943.3|15939.3|15944.7|15940.7|15943.3|15939.3|1650
1626337890000|2021-07-15 08:31:30|15943.2|15939.2|15945.6|15941.6|15946.7|15942.7|15943.2|15939.2|2450
1626337900000|2021-07-15 08:31:40|15945.2|15941.2|15946.1|15942.1|15946.6|15942.6|15945.2|15941.2|850
1626337910000|2021-07-15 08:31:50|15946|15942|15947|15943|15947|15943|15946|15942|750
1626337920000|2021-07-15 08:32:00|15946.4|15942.4|15946.6|15942.6|15947.5|15943.5|15946.4|15942.4|800
1626337930000|2021-07-15 08:32:10|15946.9|15942.9|15945.4|15941.4|15947.1|15943.1|15945.4|15941.4|1300
1626337940000|2021-07-15 08:32:20|15945.5|15941.5|15945.1|15941.1|15945.5|15941.5|15945.1|15941.1|1000
1626337950000|2021-07-15 08:32:30|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|600
1626337960000|2021-07-15 08:32:40|15945.2|15941.2|15947.5|15943.5|15947.5|15943.5|15945|15941|700
1626337970000|2021-07-15 08:32:50|15948.2|15944.2|15947.8|15943.8|15948.2|15944.2|15947.8|15943.8|350
1626337980000|2021-07-15 08:33:00|15947.5|15943.5|15950.1|15946.1|15950.1|15946.1|15947.5|15943.5|700
1626337990000|2021-07-15 08:33:10|15949.9|15945.9|15951.1|15947.1|15951.3|15947.3|15949.2|15945.2|900
1626338000000|2021-07-15 08:33:20|15951.3|15947.3|15949.6|15945.6|15951.3|15947.3|15949.6|15945.6|600
1626338010000|2021-07-15 08:33:30|15950.1|15946.1|15951|15947|15951|15947|15950.1|15946.1|150
1626338020000|2021-07-15 08:33:40|15951.4|15947.4|15952|15948|15952.5|15948.5|15951.3|15947.3|1150
1626338030000|2021-07-15 08:33:50|15951.4|15947.4|15952.5|15948.5|15952.7|15948.7|15951.4|15947.4|200
1626338040000|2021-07-15 08:34:00|15952.6|15948.6|15952.8|15948.8|15952.9|15948.9|15952.6|15948.6|650
1626338050000|2021-07-15 08:34:10|15952.6|15948.6|15950.6|15946.6|15952.6|15948.6|15950.6|15946.6|1600
1626338060000|2021-07-15 08:34:20|15951.3|15947.3|15949.9|15945.9|15951.3|15947.3|15949.9|15945.9|5900
1626338070000|2021-07-15 08:34:30|15951.1|15947.1|15951.1|15947.1|15951.2|15947.2|15951|15947|3200
1626338080000|2021-07-15 08:34:40|15950.9|15946.9|15951.6|15947.6|15951.6|15947.6|15950.9|15946.9|1300
1626338090000|2021-07-15 08:34:50|15951.3|15947.3|15952.7|15948.7|15952.7|15948.7|15951.3|15947.3|550
1626338100000|2021-07-15 08:35:00|15953.4|15949.4|15953.5|15949.5|15953.9|15949.9|15953.4|15949.4|850
1626338110000|2021-07-15 08:35:10|15953.7|15949.7|15954.9|15950.9|15954.9|15950.9|15953.6|15949.6|1350
1626338120000|2021-07-15 08:35:20|15955|15951|15955.4|15951.4|15955.5|15951.5|15955|15951|1150
1626338130000|2021-07-15 08:35:30|15955.6|15951.6|15956.5|15952.5|15956.5|15952.5|15955.5|15951.5|550
1626338140000|2021-07-15 08:35:40|15956|15952|15956.4|15952.4|15956.4|15952.4|15956|15952|450
1626338150000|2021-07-15 08:35:50|15956.5|15952.5|15954.5|15950.5|15956.7|15952.7|15954.5|15950.5|1850
1626338160000|2021-07-15 08:36:00|15954.3|15950.3|15952.9|15948.9|15955|15951|15952.9|15948.9|800
1626338170000|2021-07-15 08:36:10|15952.6|15948.6|15951.1|15947.1|15952.6|15948.6|15951|15947|7450
1626338180000|2021-07-15 08:36:20|15950|15946|15951.2|15947.2|15952|15948|15950|15946|1650
1626338190000|2021-07-15 08:36:30|15951.3|15947.3|15951.6|15947.6|15951.7|15947.7|15951.3|15947.3|300
1626338200000|2021-07-15 08:36:40|15951.8|15947.8|15952.8|15948.8|15952.8|15948.8|15951.8|15947.8|250
1626338210000|2021-07-15 08:36:50|15952.2|15948.2|15953.7|15949.7|15954|15950|15952.2|15948.2|400
1626338220000|2021-07-15 08:37:00|15953.3|15949.3|15954|15950|15954.9|15950.9|15953.3|15949.3|700
1626338230000|2021-07-15 08:37:10|15953.5|15949.5|15954.9|15950.9|15955|15951|15953.5|15949.5|1350
1626338240000|2021-07-15 08:37:20|15954.7|15950.7|15953.9|15949.9|15954.7|15950.7|15953.7|15949.7|500
1626338250000|2021-07-15 08:37:30|15953.8|15949.8|15954.7|15950.7|15954.8|15950.8|15953.8|15949.8|850
1626338260000|2021-07-15 08:37:40|15955.1|15951.1|15954.7|15950.7|15955.2|15951.2|15954.7|15950.7|1400
1626338270000|2021-07-15 08:37:50|15955.4|15951.4|15954.9|15950.9|15955.4|15951.4|15954.9|15950.9|850
1626338280000|2021-07-15 08:38:00|15955.1|15951.1|15953.3|15949.3|15955.1|15951.1|15953.3|15949.3|2300
1626338290000|2021-07-15 08:38:10|15953.4|15949.4|15953|15949|15953.5|15949.5|15951.9|15947.9|2350
1626338300000|2021-07-15 08:38:20|15953.1|15949.1|15952.8|15948.8|15953.1|15949.1|15952.8|15948.8|200
1626338310000|2021-07-15 08:38:30|15952.9|15948.9|15953.2|15949.2|15953.3|15949.3|15952.9|15948.9|2500
1626338320000|2021-07-15 08:38:40|15953.1|15949.1|15953.2|15949.2|15953.2|15949.2|15953|15949|1650
1626338330000|2021-07-15 08:38:50|15953|15949|15952|15948|15953.1|15949.1|15952|15948|2700
1626338340000|2021-07-15 08:39:00|15951.7|15947.7|15951.5|15947.5|15951.9|15947.9|15951.2|15947.2|500
1626338350000|2021-07-15 08:39:10|15952.4|15948.4|15951.9|15947.9|15952.4|15948.4|15950.2|15946.2|2000
1626338360000|2021-07-15 08:39:20|15952.4|15948.4|15951.3|15947.3|15953|15949|15951.2|15947.2|1300
1626338370000|2021-07-15 08:39:30|15951.1|15947.1|15952.6|15948.6|15952.6|15948.6|15950.8|15946.8|350
1626338380000|2021-07-15 08:39:40|15952.5|15948.5|15953|15949|15953.5|15949.5|15952.5|15948.5|250
1626338390000|2021-07-15 08:39:50|15952.9|15948.9|15952.6|15948.6|15952.9|15948.9|15952.4|15948.4|300
1626338400000|2021-07-15 08:40:00|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|350
1626338410000|2021-07-15 08:40:10|15952.5|15948.5|15951.7|15947.7|15952.5|15948.5|15951|15947|1400
1626338420000|2021-07-15 08:40:20|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.3|15947.3|150
1626338430000|2021-07-15 08:40:30|15951.8|15947.8|15951.9|15947.9|15951.9|15947.9|15951.8|15947.8|700
1626338440000|2021-07-15 08:40:40|15951.6|15947.6|15951.4|15947.4|15951.8|15947.8|15951.4|15947.4|200
1626338450000|2021-07-15 08:40:50|15951.5|15947.5|15951.5|15947.5|15951.5|15947.5|15951.5|15947.5|150
1626338460000|2021-07-15 08:41:00|15951.4|15947.4|15951.3|15947.3|15951.5|15947.5|15950.8|15946.8|150
1626338470000|2021-07-15 08:41:10|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|100
1626338480000|2021-07-15 08:41:20|15951.5|15947.5|15949.9|15945.9|15951.5|15947.5|15949.9|15945.9|750
1626338490000|2021-07-15 08:41:30|15950.2|15946.2|15950.2|15946.2|15950.3|15946.3|15950.2|15946.2|300
1626338500000|2021-07-15 08:41:40|15950.4|15946.4|15951.8|15947.8|15952.2|15948.2|15950.4|15946.4|3750
1626338510000|2021-07-15 08:41:50|15951.7|15947.7|15952.4|15948.4|15952.4|15948.4|15951.7|15947.7|750
1626338520000|2021-07-15 08:42:00|15953.2|15949.2|15954.7|15950.7|15954.7|15950.7|15953.2|15949.2|1400
1626338530000|2021-07-15 08:42:10|15954.8|15950.8|15954.5|15950.5|15954.8|15950.8|15954.5|15950.5|300
1626338540000|2021-07-15 08:42:20|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|200
1626338550000|2021-07-15 08:42:30|15954|15950|15954.4|15950.4|15954.5|15950.5|15954|15950|950
1626338560000|2021-07-15 08:42:40|15954.5|15950.5|15954.5|15950.5|15954.7|15950.7|15954.5|15950.5|600
1626338570000|2021-07-15 08:42:50|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15952.9|15948.9|1350
1626338580000|2021-07-15 08:43:00|15954.1|15950.1|15953.4|15949.4|15954.1|15950.1|15953.1|15949.1|450
1626338590000|2021-07-15 08:43:10|15953.6|15949.6|15954.4|15950.4|15954.4|15950.4|15953.6|15949.6|450
1626338600000|2021-07-15 08:43:20|15955.4|15951.4|15954.8|15950.8|15955.8|15951.8|15954.8|15950.8|1850
1626338610000|2021-07-15 08:43:30|15956|15952|15956.3|15952.3|15956.3|15952.3|15955.9|15951.9|2400
1626338620000|2021-07-15 08:43:40|15955.7|15951.7|15955|15951|15955.7|15951.7|15955|15951|2900
1626338630000|2021-07-15 08:43:50|15955.5|15951.5|15956.1|15952.1|15956.1|15952.1|15955.3|15951.3|550
1626338640000|2021-07-15 08:44:00|15956.5|15952.5|15955.8|15951.8|15956.5|15952.5|15955.8|15951.8|300
1626338650000|2021-07-15 08:44:10|15956|15952|15955.9|15951.9|15956|15952|15955.8|15951.8|200
1626338660000|2021-07-15 08:44:20|15956|15952|15956.2|15952.2|15956.6|15952.6|15955.5|15951.5|600
1626338670000|2021-07-15 08:44:30|15956.4|15952.4|15957|15953|15957.7|15953.7|15956.4|15952.4|6200
1626338680000|2021-07-15 08:44:40|15956.5|15952.5|15957|15953|15957|15953|15956.5|15952.5|350
1626338690000|2021-07-15 08:44:50|15956.9|15952.9|15955.2|15951.2|15956.9|15952.9|15955.2|15951.2|700
1626338700000|2021-07-15 08:45:00|15955.7|15951.7|15956.4|15952.4|15956.4|15952.4|15955.5|15951.5|550
1626338710000|2021-07-15 08:45:10|15957.6|15953.6|15957.5|15953.5|15957.6|15953.6|15956.2|15952.2|10450
1626338720000|2021-07-15 08:45:20|15955|15951|15954.1|15950.1|15955|15951|15953.6|15949.6|6800
1626338730000|2021-07-15 08:45:30|15954.3|15950.3|15954.4|15950.4|15954.4|15950.4|15953.9|15949.9|150
1626338740000|2021-07-15 08:45:40|15954.3|15950.3|15956|15952|15956|15952|15954.3|15950.3|650
1626338750000|2021-07-15 08:45:50|15957.2|15953.2|15955.3|15951.3|15957.2|15953.2|15955.3|15951.3|950
1626338760000|2021-07-15 08:46:00|15955.6|15951.6|15955.6|15951.6|15955.7|15951.7|15954.3|15950.3|550
1626338770000|2021-07-15 08:46:10|15955.5|15951.5|15955.2|15951.2|15955.5|15951.5|15955.1|15951.1|100
1626338780000|2021-07-15 08:46:20|15955.3|15951.3|15954.8|15950.8|15955.3|15951.3|15954.8|15950.8|650
1626338790000|2021-07-15 08:46:30|15954.9|15950.9|15955.5|15951.5|15955.6|15951.6|15954.9|15950.9|500
1626338800000|2021-07-15 08:46:40|15956.2|15952.2|15957.2|15953.2|15957.3|15953.3|15956.2|15952.2|1050
1626338810000|2021-07-15 08:46:50|15956.8|15952.8|15956.5|15952.5|15957.1|15953.1|15955.6|15951.6|450
1626338820000|2021-07-15 08:47:00|15956.2|15952.2|15957.2|15953.2|15957.5|15953.5|15956.2|15952.2|550
1626338830000|2021-07-15 08:47:10|15957.6|15953.6|15958.7|15954.7|15958.7|15954.7|15957.4|15953.4|4000
1626338840000|2021-07-15 08:47:20|15958.6|15954.6|15958.4|15954.4|15958.7|15954.7|15958.2|15954.2|1450
1626338850000|2021-07-15 08:47:30|15958.5|15954.5|15958.5|15954.5|15958.6|15954.6|15958.5|15954.5|350
1626338860000|2021-07-15 08:47:40|15958|15954|15957.2|15953.2|15958.1|15954.1|15957.2|15953.2|1700
1626338870000|2021-07-15 08:47:50|15956.8|15952.8|15956.4|15952.4|15956.9|15952.9|15956.4|15952.4|850
1626338880000|2021-07-15 08:48:00|15956.3|15952.3|15955.6|15951.6|15956.3|15952.3|15955.6|15951.6|1750
1626338890000|2021-07-15 08:48:10|15954.8|15950.8|15954.7|15950.7|15954.9|15950.9|15954.5|15950.5|800
1626338900000|2021-07-15 08:48:20|15955.2|15951.2|15955.9|15951.9|15956.1|15952.1|15955.2|15951.2|400
1626338910000|2021-07-15 08:48:30|15955.6|15951.6|15956|15952|15956|15952|15955.2|15951.2|450
1626338920000|2021-07-15 08:48:40|15955.3|15951.3|15955.3|15951.3|15955.3|15951.3|15955.3|15951.3|100
1626338930000|2021-07-15 08:48:50|15955.2|15951.2|15955.2|15951.2|15955.3|15951.3|15955.2|15951.2|250
1626338940000|2021-07-15 08:49:00|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|150
1626338950000|2021-07-15 08:49:10|15955.5|15951.5|15956|15952|15956|15952|15955.4|15951.4|900
1626338960000|2021-07-15 08:49:20|15955.7|15951.7|15955.5|15951.5|15955.7|15951.7|15955.5|15951.5|100
1626338970000|2021-07-15 08:49:30|15955.6|15951.6|15955.4|15951.4|15955.6|15951.6|15955.4|15951.4|200
1626338980000|2021-07-15 08:49:40|15955.7|15951.7|15956.2|15952.2|15956.2|15952.2|15955.5|15951.5|950
1626338990000|2021-07-15 08:49:50|15956.6|15952.6|15955.4|15951.4|15956.6|15952.6|15955.4|15951.4|100
1626339000000|2021-07-15 08:50:00|15955.5|15951.5|15954.3|15950.3|15955.5|15951.5|15954.3|15950.3|2700
1626339010000|2021-07-15 08:50:10|15953.8|15949.8|15953.5|15949.5|15953.8|15949.8|15953.5|15949.5|1450
1626339020000|2021-07-15 08:50:20|15952.7|15948.7|15952.4|15948.4|15952.9|15948.9|15952.4|15948.4|1150
1626339030000|2021-07-15 08:50:30|15952.2|15948.2|15951.4|15947.4|15952.2|15948.2|15951.2|15947.2|1700
1626339040000|2021-07-15 08:50:40|15951.3|15947.3|15952.4|15948.4|15952.5|15948.5|15951.3|15947.3|800
1626339050000|2021-07-15 08:50:50|15953.5|15949.5|15953.5|15949.5|15953.5|15949.5|15952|15948|1100
1626339060000|2021-07-15 08:51:00|15952.8|15948.8|15953.2|15949.2|15953.2|15949.2|15952.7|15948.7|250
1626339070000|2021-07-15 08:51:10|15952.9|15948.9|15953.9|15949.9|15953.9|15949.9|15952.9|15948.9|300
1626339080000|2021-07-15 08:51:20|15954.2|15950.2|15952|15948|15954.2|15950.2|15952|15948|1000
1626339090000|2021-07-15 08:51:30|15951.9|15947.9|15951.7|15947.7|15952.5|15948.5|15951.7|15947.7|500
1626339100000|2021-07-15 08:51:40|15951.4|15947.4|15951.8|15947.8|15951.8|15947.8|15951.3|15947.3|300
1626339110000|2021-07-15 08:51:50|15951.6|15947.6|15951.2|15947.2|15951.6|15947.6|15951.1|15947.1|600
1626339120000|2021-07-15 08:52:00|15951.7|15947.7|15952|15948|15952|15948|15950.4|15946.4|1800
1626339130000|2021-07-15 08:52:10|15951.8|15947.8|15953.3|15949.3|15953.9|15949.9|15951.8|15947.8|1250
1626339140000|2021-07-15 08:52:20|15953|15949|15953.2|15949.2|15953.2|15949.2|15953|15949|500
1626339150000|2021-07-15 08:52:30|15954.8|15950.8|15954.7|15950.7|15955|15951|15954.3|15950.3|350
1626339160000|2021-07-15 08:52:40|15954.4|15950.4|15954.3|15950.3|15954.8|15950.8|15953.2|15949.2|1200
1626339170000|2021-07-15 08:52:50|15954|15950|15955.6|15951.6|15955.8|15951.8|15954|15950|600
1626339180000|2021-07-15 08:53:00|15955.8|15951.8|15956.4|15952.4|15956.4|15952.4|15955.4|15951.4|450
1626339190000|2021-07-15 08:53:10|15956.2|15952.2|15955.8|15951.8|15956.2|15952.2|15955.6|15951.6|1200
1626339200000|2021-07-15 08:53:20|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.5|15951.5|1500
1626339210000|2021-07-15 08:53:30|15955.5|15951.5|15955.9|15951.9|15955.9|15951.9|15955.5|15951.5|250
1626339220000|2021-07-15 08:53:40|15956.2|15952.2|15955.4|15951.4|15956.5|15952.5|15955.4|15951.4|950
1626339230000|2021-07-15 08:53:50|15955.3|15951.3|15955.4|15951.4|15955.4|15951.4|15955.3|15951.3|400
1626339240000|2021-07-15 08:54:00|15955.3|15951.3|15956.7|15952.7|15956.7|15952.7|15955.3|15951.3|1300
1626339250000|2021-07-15 08:54:10|15956.4|15952.4|15957.9|15953.9|15958.2|15954.2|15956.4|15952.4|3900
1626339260000|2021-07-15 08:54:20|15957.7|15953.7|15957.6|15953.6|15957.7|15953.7|15957|15953|1050
1626339270000|2021-07-15 08:54:30|15958.1|15954.1|15957.3|15953.3|15958.5|15954.5|15957|15953|2050
1626339280000|2021-07-15 08:54:40|15957.6|15953.6|15957.8|15953.8|15959.2|15955.2|15957.6|15953.6|1800
1626339290000|2021-07-15 08:54:50|15958.7|15954.7|15962.4|15958.4|15962.4|15958.4|15958.7|15954.7|19300
1626339300000|2021-07-15 08:55:00|15962|15958|15961.5|15957.5|15963.4|15959.4|15961.2|15957.2|5250
1626339310000|2021-07-15 08:55:10|15962.5|15958.5|15960.7|15956.7|15962.5|15958.5|15960.7|15956.7|4600
1626339320000|2021-07-15 08:55:20|15960.8|15956.8|15960.9|15956.9|15961.2|15957.2|15960.8|15956.8|3850
1626339330000|2021-07-15 08:55:30|15961.3|15957.3|15961|15957|15961.8|15957.8|15961|15957|2950
1626339340000|2021-07-15 08:55:40|15961.5|15957.5|15962.9|15958.9|15962.9|15958.9|15961.2|15957.2|2200
1626339350000|2021-07-15 08:55:50|15963|15959|15962.1|15958.1|15963|15959|15961.6|15957.6|2450
1626339360000|2021-07-15 08:56:00|15961.9|15957.9|15961.1|15957.1|15962.4|15958.4|15960.6|15956.6|1800
1626339370000|2021-07-15 08:56:10|15961|15957|15960.9|15956.9|15961|15957|15960.8|15956.8|2200
1626339380000|2021-07-15 08:56:20|15961.2|15957.2|15960.5|15956.5|15961.2|15957.2|15960.5|15956.5|2150
1626339390000|2021-07-15 08:56:30|15960.9|15956.9|15960.8|15956.8|15961.1|15957.1|15960.8|15956.8|1650
1626339400000|2021-07-15 08:56:40|15960.7|15956.7|15960.6|15956.6|15960.9|15956.9|15960|15956|3850
1626339410000|2021-07-15 08:56:50|15960.4|15956.4|15961.8|15957.8|15961.9|15957.9|15959.7|15955.7|2300
1626339420000|2021-07-15 08:57:00|15961.9|15957.9|15961.1|15957.1|15961.9|15957.9|15961.1|15957.1|1850
1626339430000|2021-07-15 08:57:10|15961.4|15957.4|15961.9|15957.9|15962|15958|15960.9|15956.9|1300
1626339440000|2021-07-15 08:57:20|15961.8|15957.8|15960.9|15956.9|15961.8|15957.8|15960.1|15956.1|1000
1626339450000|2021-07-15 08:57:30|15960.4|15956.4|15958.9|15954.9|15960.4|15956.4|15958.7|15954.7|1050
1626339460000|2021-07-15 08:57:40|15958.7|15954.7|15958.7|15954.7|15959.2|15955.2|15958.1|15954.1|1500
1626339470000|2021-07-15 08:57:50|15958.1|15954.1|15958.7|15954.7|15958.9|15954.9|15958.1|15954.1|750
1626339480000|2021-07-15 08:58:00|15958.8|15954.8|15958.9|15954.9|15959|15955|15958.8|15954.8|900
1626339490000|2021-07-15 08:58:10|15958.8|15954.8|15958.8|15954.8|15958.8|15954.8|15958.5|15954.5|900
1626339500000|2021-07-15 08:58:20|15958.7|15954.7|15958.6|15954.6|15958.7|15954.7|15958.3|15954.3|350
1626339510000|2021-07-15 08:58:30|15959.4|15955.4|15957.5|15953.5|15959.4|15955.4|15957.1|15953.1|2300
1626339520000|2021-07-15 08:58:40|15957.2|15953.2|15958.4|15954.4|15959.1|15955.1|15957.2|15953.2|850
1626339530000|2021-07-15 08:58:50|15958|15954|15958|15954|15958.1|15954.1|15958|15954|900
1626339540000|2021-07-15 08:59:00|15957.5|15953.5|15958.4|15954.4|15958.4|15954.4|15957.5|15953.5|800
1626339550000|2021-07-15 08:59:10|15958.3|15954.3|15957.7|15953.7|15958.3|15954.3|15957.4|15953.4|1450
1626339560000|2021-07-15 08:59:20|15957.6|15953.6|15957.5|15953.5|15958.6|15954.6|15957.4|15953.4|1150
1626339570000|2021-07-15 08:59:30|15957.9|15953.9|15959.5|15955.5|15959.8|15955.8|15957.9|15953.9|2200
1626339580000|2021-07-15 08:59:40|15959.1|15955.1|15958.8|15954.8|15959.4|15955.4|15958.7|15954.7|1700
1626339590000|2021-07-15 08:59:50|15960.3|15956.3|15960.7|15956.7|15960.7|15956.7|15960.3|15956.3|550
1626339600000|2021-07-15 09:00:00|15961.3|15957.3|15960.7|15956.7|15962|15958|15960.7|15956.7|1200
1626339610000|2021-07-15 09:00:10|15961.3|15957.3|15961.1|15957.1|15961.3|15957.3|15960.7|15956.7|250
1626339620000|2021-07-15 09:00:20|15960.8|15956.8|15962.8|15958.8|15962.8|15958.8|15960.8|15956.8|1300
1626339630000|2021-07-15 09:00:30|15962.4|15958.4|15962.8|15958.8|15962.9|15958.9|15962.3|15958.3|1150
1626339640000|2021-07-15 09:00:40|15962.5|15958.5|15962.4|15958.4|15963|15959|15962.4|15958.4|4600
1626339650000|2021-07-15 09:00:50|15962.9|15958.9|15960.9|15956.9|15963.4|15959.4|15960.9|15956.9|1050
1626339660000|2021-07-15 09:01:00|15960.7|15956.7|15960.4|15956.4|15960.9|15956.9|15960.3|15956.3|1600
1626339670000|2021-07-15 09:01:10|15960.3|15956.3|15960.4|15956.4|15960.5|15956.5|15960.2|15956.2|650
1626339680000|2021-07-15 09:01:20|15959.5|15955.5|15958.5|15954.5|15959.5|15955.5|15958.2|15954.2|2350
1626339690000|2021-07-15 09:01:30|15958.4|15954.4|15957.5|15953.5|15958.4|15954.4|15957.5|15953.5|950
1626339700000|2021-07-15 09:01:40|15957.7|15953.7|15958.3|15954.3|15958.6|15954.6|15957.4|15953.4|2500
1626339710000|2021-07-15 09:01:50|15958|15954|15958.1|15954.1|15958.6|15954.6|15958|15954|900
1626339720000|2021-07-15 09:02:00|15958.5|15954.5|15958.4|15954.4|15958.5|15954.5|15958.4|15954.4|100
1626339730000|2021-07-15 09:02:10|15958.3|15954.3|15957.4|15953.4|15958.3|15954.3|15957.4|15953.4|250
1626339740000|2021-07-15 09:02:20|15957.5|15953.5|15957.1|15953.1|15957.5|15953.5|15957.1|15953.1|450
1626339750000|2021-07-15 09:02:30|15956.6|15952.6|15958.7|15954.7|15958.7|15954.7|15956.6|15952.6|750
1626339760000|2021-07-15 09:02:40|15958.6|15954.6|15957.8|15953.8|15958.6|15954.6|15957.8|15953.8|250
1626339770000|2021-07-15 09:02:50|15957.4|15953.4|15960.4|15956.4|15960.4|15956.4|15957.4|15953.4|1150
1626339780000|2021-07-15 09:03:00|15960.6|15956.6|15959.7|15955.7|15960.7|15956.7|15959.7|15955.7|900
1626339790000|2021-07-15 09:03:10|15960.1|15956.1|15960.8|15956.8|15960.8|15956.8|15960.1|15956.1|600
1626339800000|2021-07-15 09:03:20|15961.4|15957.4|15960.4|15956.4|15961.4|15957.4|15960.4|15956.4|500
1626339810000|2021-07-15 09:03:30|15960.5|15956.5|15960.6|15956.6|15960.9|15956.9|15960.5|15956.5|0
1626339820000|2021-07-15 09:03:40|15960.9|15956.9|15961.3|15957.3|15962.6|15958.6|15960.9|15956.9|2150
1626339830000|2021-07-15 09:03:50|15960.4|15956.4|15961.1|15957.1|15962.2|15958.2|15960.4|15956.4|1000
1626339840000|2021-07-15 09:04:00|15961.2|15957.2|15961|15957|15961.3|15957.3|15961|15957|500
1626339850000|2021-07-15 09:04:10|15961.3|15957.3|15961|15957|15961.3|15957.3|15960.7|15956.7|250
1626339860000|2021-07-15 09:04:20|15960.8|15956.8|15960.6|15956.6|15960.8|15956.8|15960.2|15956.2|1000
1626339870000|2021-07-15 09:04:30|15960.7|15956.7|15961.4|15957.4|15962.3|15958.3|15960.7|15956.7|1600
1626339880000|2021-07-15 09:04:40|15961.5|15957.5|15961.4|15957.4|15961.5|15957.5|15961.3|15957.3|1350
1626339890000|2021-07-15 09:04:50|15961.2|15957.2|15959.6|15955.6|15961.2|15957.2|15959.6|15955.6|1400
1626339900000|2021-07-15 09:05:00|15959.7|15955.7|15960.6|15956.6|15960.6|15956.6|15959.4|15955.4|550
1626339910000|2021-07-15 09:05:10|15961|15957|15959.6|15955.6|15961|15957|15959.6|15955.6|5100
1626339920000|2021-07-15 09:05:20|15959.3|15955.3|15959.8|15955.8|15960.5|15956.5|15959.3|15955.3|1350
1626339930000|2021-07-15 09:05:30|15959.6|15955.6|15959.4|15955.4|15959.8|15955.8|15959.4|15955.4|500
1626339940000|2021-07-15 09:05:40|15959.3|15955.3|15957.4|15953.4|15959.3|15955.3|15957.4|15953.4|12800
1626339950000|2021-07-15 09:05:50|15957.2|15953.2|15958.4|15954.4|15958.4|15954.4|15957.2|15953.2|500
1626339960000|2021-07-15 09:06:00|15958.2|15954.2|15957.2|15953.2|15958.2|15954.2|15957.2|15953.2|500
1626339970000|2021-07-15 09:06:10|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|600
1626339980000|2021-07-15 09:06:20|15956.8|15952.8|15954.3|15950.3|15956.8|15952.8|15954.3|15950.3|2550
1626339990000|2021-07-15 09:06:30|15954.4|15950.4|15955.1|15951.1|15955.2|15951.2|15953.3|15949.3|4050
1626340000000|2021-07-15 09:06:40|15955.5|15951.5|15955.5|15951.5|15955.6|15951.6|15954.5|15950.5|1050
1626340010000|2021-07-15 09:06:50|15955.2|15951.2|15955.8|15951.8|15956.5|15952.5|15955.2|15951.2|750
1626340020000|2021-07-15 09:07:00|15955.6|15951.6|15955.3|15951.3|15955.9|15951.9|15955.3|15951.3|250
1626340030000|2021-07-15 09:07:10|15955.5|15951.5|15955.9|15951.9|15956|15952|15955.3|15951.3|600
1626340040000|2021-07-15 09:07:20|15955.4|15951.4|15956.1|15952.1|15956.1|15952.1|15955.4|15951.4|350
1626340050000|2021-07-15 09:07:30|15955.6|15951.6|15955.6|15951.6|15955.6|15951.6|15955.6|15951.6|100
1626340060000|2021-07-15 09:07:40|15954.5|15950.5|15955|15951|15955|15951|15954.5|15950.5|1350
1626340070000|2021-07-15 09:07:50|15954.9|15950.9|15954.6|15950.6|15954.9|15950.9|15954.3|15950.3|550
1626340080000|2021-07-15 09:08:00|15954.8|15950.8|15953.7|15949.7|15955|15951|15953.7|15949.7|500
1626340090000|2021-07-15 09:08:10|15953.8|15949.8|15952.4|15948.4|15953.8|15949.8|15951.3|15947.3|3150
1626340100000|2021-07-15 09:08:20|15952.2|15948.2|15951|15947|15952.2|15948.2|15951|15947|450
1626340110000|2021-07-15 09:08:30|15950.3|15946.3|15949.9|15945.9|15951.5|15947.5|15949.9|15945.9|2300
1626340120000|2021-07-15 09:08:40|15949|15945|15950.7|15946.7|15951.3|15947.3|15949|15945|1750
1626340130000|2021-07-15 09:08:50|15949|15945|15951.3|15947.3|15951.5|15947.5|15948.9|15944.9|3650
1626340140000|2021-07-15 09:09:00|15951.1|15947.1|15951.5|15947.5|15951.5|15947.5|15950.5|15946.5|950
1626340150000|2021-07-15 09:09:10|15950.3|15946.3|15951.7|15947.7|15952.4|15948.4|15949.9|15945.9|2350
1626340160000|2021-07-15 09:09:20|15951.6|15947.6|15952.5|15948.5|15953.4|15949.4|15951.6|15947.6|1850
1626340170000|2021-07-15 09:09:30|15952.2|15948.2|15953.2|15949.2|15953.2|15949.2|15952.2|15948.2|700
1626340180000|2021-07-15 09:09:40|15953|15949|15951.2|15947.2|15953|15949|15951.2|15947.2|1250
1626340190000|2021-07-15 09:09:50|15950.7|15946.7|15952.5|15948.5|15952.5|15948.5|15950.7|15946.7|850
1626340200000|2021-07-15 09:10:00|15952.8|15948.8|15954.8|15950.8|15954.8|15950.8|15952.8|15948.8|700
1626340210000|2021-07-15 09:10:10|15954.3|15950.3|15954.8|15950.8|15955.3|15951.3|15953.2|15949.2|2800
1626340220000|2021-07-15 09:10:20|15954.6|15950.6|15954.2|15950.2|15955.7|15951.7|15954.2|15950.2|1800
1626340230000|2021-07-15 09:10:30|15953.8|15949.8|15953.6|15949.6|15954.6|15950.6|15953.6|15949.6|2300
1626340240000|2021-07-15 09:10:40|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.5|15949.5|1150
1626340250000|2021-07-15 09:10:50|15954.1|15950.1|15953.3|15949.3|15954.1|15950.1|15952.7|15948.7|450
1626340260000|2021-07-15 09:11:00|15953.1|15949.1|15952.2|15948.2|15953.3|15949.3|15952.2|15948.2|1550
1626340270000|2021-07-15 09:11:10|15952|15948|15950|15946|15952|15948|15950|15946|1050
1626340280000|2021-07-15 09:11:20|15950.1|15946.1|15950.4|15946.4|15950.6|15946.6|15949.7|15945.7|500
1626340290000|2021-07-15 09:11:30|15951.2|15947.2|15951.2|15947.2|15951.4|15947.4|15950.4|15946.4|1600
1626340300000|2021-07-15 09:11:40|15950.6|15946.6|15951.7|15947.7|15951.7|15947.7|15950.6|15946.6|1900
1626340310000|2021-07-15 09:11:50|15952.2|15948.2|15953.7|15949.7|15953.7|15949.7|15952.1|15948.1|700
1626340320000|2021-07-15 09:12:00|15953.5|15949.5|15953.7|15949.7|15953.7|15949.7|15953.2|15949.2|650
1626340330000|2021-07-15 09:12:10|15954.7|15950.7|15954.3|15950.3|15955.3|15951.3|15954.3|15950.3|750
1626340340000|2021-07-15 09:12:20|15953.6|15949.6|15953.7|15949.7|15954|15950|15953.5|15949.5|1200
1626340350000|2021-07-15 09:12:30|15953.4|15949.4|15951.8|15947.8|15953.4|15949.4|15951.6|15947.6|1900
1626340360000|2021-07-15 09:12:40|15951.9|15947.9|15953.3|15949.3|15953.3|15949.3|15951.9|15947.9|1600
1626340370000|2021-07-15 09:12:50|15953.4|15949.4|15952.6|15948.6|15953.7|15949.7|15952.6|15948.6|1950
1626340380000|2021-07-15 09:13:00|15952.5|15948.5|15951.9|15947.9|15952.6|15948.6|15951.8|15947.8|1600
1626340390000|2021-07-15 09:13:10|15952.1|15948.1|15951.5|15947.5|15953.3|15949.3|15951.5|15947.5|1950
1626340400000|2021-07-15 09:13:20|15951.3|15947.3|15951.5|15947.5|15951.9|15947.9|15951.2|15947.2|750
1626340410000|2021-07-15 09:13:30|15951.4|15947.4|15951.3|15947.3|15951.7|15947.7|15951.3|15947.3|250
1626340420000|2021-07-15 09:13:40|15951.1|15947.1|15950.3|15946.3|15951.1|15947.1|15950.3|15946.3|1500
1626340430000|2021-07-15 09:13:50|15950.2|15946.2|15951.6|15947.6|15951.6|15947.6|15950.2|15946.2|1200
1626340440000|2021-07-15 09:14:00|15951.5|15947.5|15950.2|15946.2|15951.5|15947.5|15950.2|15946.2|850
1626340450000|2021-07-15 09:14:10|15950.4|15946.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|2150
1626340460000|2021-07-15 09:14:20|15949.5|15945.5|15949.5|15945.5|15950.3|15946.3|15949.1|15945.1|2550
1626340470000|2021-07-15 09:14:30|15948.9|15944.9|15949.5|15945.5|15949.6|15945.6|15948.7|15944.7|1100
1626340480000|2021-07-15 09:14:40|15949.3|15945.3|15946.4|15942.4|15949.3|15945.3|15946.4|15942.4|3750
1626340490000|2021-07-15 09:14:50|15946.8|15942.8|15947.7|15943.7|15947.7|15943.7|15946.8|15942.8|1400
1626340500000|2021-07-15 09:15:00|15948.4|15944.4|15946.1|15942.1|15948.4|15944.4|15946.1|15942.1|2850
1626340510000|2021-07-15 09:15:10|15945.9|15941.9|15944.1|15940.1|15945.9|15941.9|15944.1|15940.1|4000
1626340520000|2021-07-15 09:15:20|15943.9|15939.9|15943.9|15939.9|15944.5|15940.5|15943.3|15939.3|2050
1626340530000|2021-07-15 09:15:30|15943.8|15939.8|15945.6|15941.6|15945.6|15941.6|15943.8|15939.8|900
1626340540000|2021-07-15 09:15:40|15945|15941|15943.6|15939.6|15945|15941|15943.6|15939.6|1650
1626340550000|2021-07-15 09:15:50|15943.2|15939.2|15943.2|15939.2|15944.4|15940.4|15942.1|15938.1|3750
1626340560000|2021-07-15 09:16:00|15944.2|15940.2|15944.9|15940.9|15944.9|15940.9|15942.5|15938.5|2000
1626340570000|2021-07-15 09:16:10|15944.5|15940.5|15945.5|15941.5|15945.9|15941.9|15944.5|15940.5|500
1626340580000|2021-07-15 09:16:20|15945.4|15941.4|15944|15940|15945.4|15941.4|15944|15940|600
1626340590000|2021-07-15 09:16:30|15943.9|15939.9|15943.7|15939.7|15944.5|15940.5|15943.4|15939.4|1150
1626340600000|2021-07-15 09:16:40|15943.8|15939.8|15944|15940|15944.3|15940.3|15943.8|15939.8|550
1626340610000|2021-07-15 09:16:50|15943.9|15939.9|15944.3|15940.3|15945.1|15941.1|15943.9|15939.9|500
1626340620000|2021-07-15 09:17:00|15944.2|15940.2|15943.4|15939.4|15944.2|15940.2|15943.2|15939.2|1650
1626340630000|2021-07-15 09:17:10|15943.9|15939.9|15943.9|15939.9|15944.6|15940.6|15943.9|15939.9|800
1626340640000|2021-07-15 09:17:20|15944|15940|15942.6|15938.6|15944|15940|15942.6|15938.6|2200
1626340650000|2021-07-15 09:17:30|15942.5|15938.5|15940.5|15936.5|15942.6|15938.6|15940.5|15936.5|1750
1626340660000|2021-07-15 09:17:40|15940.4|15936.4|15939.6|15935.6|15940.4|15936.4|15939.6|15935.6|1900
1626340670000|2021-07-15 09:17:50|15940.5|15936.5|15939.8|15935.8|15940.5|15936.5|15939|15935|1300
1626340680000|2021-07-15 09:18:00|15939.5|15935.5|15939.5|15935.5|15941.5|15937.5|15939.5|15935.5|1950
1626340690000|2021-07-15 09:18:10|15939.6|15935.6|15940.8|15936.8|15940.9|15936.9|15939.6|15935.6|550
1626340700000|2021-07-15 09:18:20|15939.6|15935.6|15940.6|15936.6|15940.9|15936.9|15939.6|15935.6|1250
1626340710000|2021-07-15 09:18:30|15940.2|15936.2|15939|15935|15940.6|15936.6|15939|15935|1250
1626340720000|2021-07-15 09:18:40|15939.6|15935.6|15939.2|15935.2|15940.6|15936.6|15939.2|15935.2|2900
1626340730000|2021-07-15 09:18:50|15940.5|15936.5|15937.7|15933.7|15940.5|15936.5|15937.7|15933.7|5350
1626340740000|2021-07-15 09:19:00|15937.4|15933.4|15938.3|15934.3|15938.3|15934.3|15937.2|15933.2|2550
1626340750000|2021-07-15 09:19:10|15939|15935|15940|15936|15940|15936|15938.9|15934.9|2400
1626340760000|2021-07-15 09:19:20|15940.6|15936.6|15938.8|15934.8|15941.2|15937.2|15938.5|15934.5|3050
1626340770000|2021-07-15 09:19:30|15938.9|15934.9|15938.4|15934.4|15939.3|15935.3|15938.4|15934.4|500
1626340780000|2021-07-15 09:19:40|15938.2|15934.2|15938.4|15934.4|15938.5|15934.5|15937.7|15933.7|1450
1626340790000|2021-07-15 09:19:50|15938.6|15934.6|15936.7|15932.7|15938.8|15934.8|15936.7|15932.7|2900
1626340800000|2021-07-15 09:20:00|15937|15933|15939.2|15935.2|15939.2|15935.2|15936.9|15932.9|1000
1626340810000|2021-07-15 09:20:10|15940.4|15936.4|15941.3|15937.3|15941.5|15937.5|15940.4|15936.4|2100
1626340820000|2021-07-15 09:20:20|15940.1|15936.1|15942.4|15938.4|15942.4|15938.4|15940|15936|5150
1626340830000|2021-07-15 09:20:30|15942.3|15938.3|15942.5|15938.5|15942.9|15938.9|15941.7|15937.7|4150
1626340840000|2021-07-15 09:20:40|15941.9|15937.9|15943|15939|15943|15939|15941.9|15937.9|2400
1626340850000|2021-07-15 09:20:50|15942.9|15938.9|15942.4|15938.4|15943|15939|15942.4|15938.4|1450
1626340860000|2021-07-15 09:21:00|15941.7|15937.7|15942.9|15938.9|15942.9|15938.9|15941.7|15937.7|1500
1626340870000|2021-07-15 09:21:10|15942.4|15938.4|15940.9|15936.9|15942.4|15938.4|15940.6|15936.6|2150
1626340880000|2021-07-15 09:21:20|15941|15937|15939.4|15935.4|15941|15937|15939.1|15935.1|5650
1626340890000|2021-07-15 09:21:30|15939.5|15935.5|15940.1|15936.1|15941|15937|15939.5|15935.5|2100
1626340900000|2021-07-15 09:21:40|15939.4|15935.4|15938.5|15934.5|15939.4|15935.4|15938.4|15934.4|1450
1626340910000|2021-07-15 09:21:50|15938.9|15934.9|15937.5|15933.5|15939|15935|15937.5|15933.5|1900
1626340920000|2021-07-15 09:22:00|15937.1|15933.1|15936.8|15932.8|15937.1|15933.1|15936.8|15932.8|1750
1626340930000|2021-07-15 09:22:10|15937.3|15933.3|15937.7|15933.7|15938.8|15934.8|15937.3|15933.3|7350
1626340940000|2021-07-15 09:22:20|15937.5|15933.5|15940.1|15936.1|15940.1|15936.1|15937.5|15933.5|700
1626340950000|2021-07-15 09:22:30|15940|15936|15940.2|15936.2|15940.2|15936.2|15939.7|15935.7|550
1626340960000|2021-07-15 09:22:40|15940.4|15936.4|15941|15937|15941|15937|15939.3|15935.3|2550
1626340970000|2021-07-15 09:22:50|15940.9|15936.9|15940.9|15936.9|15941|15937|15940.9|15936.9|250
1626340980000|2021-07-15 09:23:00|15940.5|15936.5|15939.5|15935.5|15940.5|15936.5|15939.5|15935.5|800
1626340990000|2021-07-15 09:23:10|15939.4|15935.4|15940.3|15936.3|15940.3|15936.3|15938.6|15934.6|2300
1626341000000|2021-07-15 09:23:20|15940.2|15936.2|15940.4|15936.4|15940.4|15936.4|15940.2|15936.2|200
1626341010000|2021-07-15 09:23:30|15940|15936|15939.1|15935.1|15940.1|15936.1|15939.1|15935.1|1550
1626341020000|2021-07-15 09:23:40|15939.2|15935.2|15938.5|15934.5|15939.2|15935.2|15938.5|15934.5|1250
1626341030000|2021-07-15 09:23:50|15938.6|15934.6|15940.5|15936.5|15940.5|15936.5|15938.4|15934.4|3500
1626341040000|2021-07-15 09:24:00|15940.6|15936.6|15940.6|15936.6|15940.6|15936.6|15940.6|15936.6|700
1626341050000|2021-07-15 09:24:10|15941|15937|15939.5|15935.5|15941.2|15937.2|15939.5|15935.5|1200
1626341060000|2021-07-15 09:24:20|15939.7|15935.7|15939.6|15935.6|15939.9|15935.9|15939.5|15935.5|750
1626341070000|2021-07-15 09:24:30|15940.4|15936.4|15941.8|15937.8|15941.8|15937.8|15939.5|15935.5|5600
1626341080000|2021-07-15 09:24:40|15942|15938|15941.3|15937.3|15942|15938|15940.6|15936.6|2100
1626341090000|2021-07-15 09:24:50|15941|15937|15940.5|15936.5|15941|15937|15940.4|15936.4|150
1626341100000|2021-07-15 09:25:00|15940.4|15936.4|15940|15936|15940.4|15936.4|15939.9|15935.9|800
1626341110000|2021-07-15 09:25:10|15940.4|15936.4|15939.5|15935.5|15940.4|15936.4|15939.5|15935.5|5500
1626341120000|2021-07-15 09:25:20|15939.4|15935.4|15939|15935|15939.5|15935.5|15939|15935|500
1626341130000|2021-07-15 09:25:30|15939.1|15935.1|15938.3|15934.3|15939.1|15935.1|15938.3|15934.3|1300
1626341140000|2021-07-15 09:25:40|15937.7|15933.7|15937.2|15933.2|15937.7|15933.7|15937.2|15933.2|4100
1626341150000|2021-07-15 09:25:50|15937.3|15933.3|15937.2|15933.2|15937.3|15933.3|15936.9|15932.9|400
1626341160000|2021-07-15 09:26:00|15936.9|15932.9|15937.1|15933.1|15938.4|15934.4|15936.7|15932.7|1950
1626341170000|2021-07-15 09:26:10|15937.2|15933.2|15936.6|15932.6|15937.4|15933.4|15936.5|15932.5|650
1626341180000|2021-07-15 09:26:20|15936.9|15932.9|15935.7|15931.7|15937.3|15933.3|15935.7|15931.7|2500
1626341190000|2021-07-15 09:26:30|15934.7|15930.7|15936.3|15932.3|15936.9|15932.9|15934.7|15930.7|2150
1626341200000|2021-07-15 09:26:40|15936.4|15932.4|15935.1|15931.1|15936.4|15932.4|15935.1|15931.1|2050
1626341210000|2021-07-15 09:26:50|15935.8|15931.8|15935.8|15931.8|15935.8|15931.8|15935.8|15931.8|1400
1626341220000|2021-07-15 09:27:00|15936.6|15932.6|15935.6|15931.6|15936.6|15932.6|15935.6|15931.6|750
1626341230000|2021-07-15 09:27:10|15935.8|15931.8|15936|15932|15936|15932|15935.5|15931.5|500
1626341240000|2021-07-15 09:27:20|15935.4|15931.4|15934.9|15930.9|15935.4|15931.4|15934.7|15930.7|3650
1626341250000|2021-07-15 09:27:30|15934.8|15930.8|15933.8|15929.8|15934.9|15930.9|15933.8|15929.8|1900
1626341260000|2021-07-15 09:27:40|15933.7|15929.7|15933|15929|15933.7|15929.7|15933|15929|4400
1626341270000|2021-07-15 09:27:50|15932.9|15928.9|15930.9|15926.9|15933|15929|15930.6|15926.6|4950
1626341280000|2021-07-15 09:28:00|15931|15927|15933|15929|15933|15929|15931|15927|4650
1626341290000|2021-07-15 09:28:10|15933.1|15929.1|15933.9|15929.9|15933.9|15929.9|15933|15929|11450
1626341300000|2021-07-15 09:28:20|15933.5|15929.5|15934|15930|15934|15930|15932.7|15928.7|5100
1626341310000|2021-07-15 09:28:30|15932.2|15928.2|15933.6|15929.6|15933.6|15929.6|15932|15928|3250
1626341320000|2021-07-15 09:28:40|15933.2|15929.2|15932.8|15928.8|15933.2|15929.2|15932.4|15928.4|2100
1626341330000|2021-07-15 09:28:50|15933.6|15929.6|15934.3|15930.3|15934.3|15930.3|15933.6|15929.6|20000
1626341340000|2021-07-15 09:29:00|15935.5|15931.5|15936.9|15932.9|15936.9|15932.9|15935.5|15931.5|7100
1626341350000|2021-07-15 09:29:10|15937|15933|15937.4|15933.4|15938.4|15934.4|15937|15933|3750
1626341360000|2021-07-15 09:29:20|15937.5|15933.5|15938.1|15934.1|15938.1|15934.1|15937.5|15933.5|1900
1626341370000|2021-07-15 09:29:30|15937.9|15933.9|15935.4|15931.4|15937.9|15933.9|15934.3|15930.3|3300
1626341380000|2021-07-15 09:29:40|15936.4|15932.4|15936.5|15932.5|15936.6|15932.6|15936.2|15932.2|1100
1626341390000|2021-07-15 09:29:50|15935.8|15931.8|15935.4|15931.4|15936.2|15932.2|15935.4|15931.4|3450
1626341400000|2021-07-15 09:30:00|15934.7|15930.7|15935.7|15931.7|15938.2|15934.2|15934.7|15930.7|4900
1626341410000|2021-07-15 09:30:10|15936.9|15932.9|15941|15937|15941|15937|15936.9|15932.9|2800
1626341420000|2021-07-15 09:30:20|15940.6|15936.6|15942|15938|15942.1|15938.1|15940.6|15936.6|5350
1626341430000|2021-07-15 09:30:30|15942.8|15938.8|15941.6|15937.6|15942.8|15938.8|15941.5|15937.5|3700
1626341440000|2021-07-15 09:30:40|15942.4|15938.4|15943.3|15939.3|15943.4|15939.4|15942.4|15938.4|4350
1626341450000|2021-07-15 09:30:50|15943.2|15939.2|15941|15937|15943.2|15939.2|15941|15937|2800
1626341460000|2021-07-15 09:31:00|15940.5|15936.5|15940.2|15936.2|15940.5|15936.5|15940|15936|2350
1626341470000|2021-07-15 09:31:10|15940|15936|15941.5|15937.5|15941.5|15937.5|15939.8|15935.8|4750
1626341480000|2021-07-15 09:31:20|15941.7|15937.7|15942|15938|15942.3|15938.3|15941.7|15937.7|2100
1626341490000|2021-07-15 09:31:30|15942.7|15938.7|15941.1|15937.1|15942.7|15938.7|15941.1|15937.1|3300
1626341500000|2021-07-15 09:31:40|15941|15937|15940.3|15936.3|15941.4|15937.4|15939.9|15935.9|3000
1626341510000|2021-07-15 09:31:50|15940.1|15936.1|15939.6|15935.6|15940.1|15936.1|15939.6|15935.6|1800
1626341520000|2021-07-15 09:32:00|15939.4|15935.4|15939.6|15935.6|15939.7|15935.7|15939.4|15935.4|3500
1626341530000|2021-07-15 09:32:10|15939.4|15935.4|15939.5|15935.5|15939.6|15935.6|15939.4|15935.4|2150
1626341540000|2021-07-15 09:32:20|15939.7|15935.7|15939.1|15935.1|15940|15936|15939.1|15935.1|3250
1626341550000|2021-07-15 09:32:30|15939|15935|15939.9|15935.9|15940.3|15936.3|15939|15935|1500
1626341560000|2021-07-15 09:32:40|15939.7|15935.7|15938.8|15934.8|15939.7|15935.7|15938.8|15934.8|1500
1626341570000|2021-07-15 09:32:50|15939.3|15935.3|15939.4|15935.4|15939.6|15935.6|15939.3|15935.3|2050
1626341580000|2021-07-15 09:33:00|15939|15935|15938.5|15934.5|15939.2|15935.2|15938.5|15934.5|2700
1626341590000|2021-07-15 09:33:10|15937.4|15933.4|15935.4|15931.4|15937.4|15933.4|15935.4|15931.4|3900
1626341600000|2021-07-15 09:33:20|15935.6|15931.6|15936.2|15932.2|15936.7|15932.7|15935.6|15931.6|2300
1626341610000|2021-07-15 09:33:30|15936|15932|15935.6|15931.6|15936.1|15932.1|15935.6|15931.6|1450
1626341620000|2021-07-15 09:33:40|15936.5|15932.5|15938.4|15934.4|15938.5|15934.5|15936.5|15932.5|2400
1626341630000|2021-07-15 09:33:50|15938.7|15934.7|15937.4|15933.4|15938.7|15934.7|15937.4|15933.4|550
1626341640000|2021-07-15 09:34:00|15937.7|15933.7|15937.4|15933.4|15938|15934|15937|15933|2300
1626341650000|2021-07-15 09:34:10|15937.5|15933.5|15937.8|15933.8|15937.9|15933.9|15937.4|15933.4|2300
1626341660000|2021-07-15 09:34:20|15938.5|15934.5|15938.4|15934.4|15938.9|15934.9|15938.2|15934.2|1400
1626341670000|2021-07-15 09:34:30|15938.6|15934.6|15939.1|15935.1|15939.1|15935.1|15938.4|15934.4|700
1626341680000|2021-07-15 09:34:40|15939.3|15935.3|15939.2|15935.2|15939.8|15935.8|15939.2|15935.2|550
1626341690000|2021-07-15 09:34:50|15939.3|15935.3|15941.2|15937.2|15941.2|15937.2|15939.3|15935.3|2650
1626341700000|2021-07-15 09:35:00|15941.3|15937.3|15941.6|15937.6|15941.7|15937.7|15941.3|15937.3|1650
1626341710000|2021-07-15 09:35:10|15941.9|15937.9|15940.2|15936.2|15941.9|15937.9|15940.2|15936.2|5250
1626341720000|2021-07-15 09:35:20|15940.1|15936.1|15939|15935|15940.1|15936.1|15939|15935|1600
1626341730000|2021-07-15 09:35:30|15938.9|15934.9|15939.6|15935.6|15939.6|15935.6|15938.9|15934.9|1850
1626341740000|2021-07-15 09:35:40|15939.4|15935.4|15939.2|15935.2|15939.4|15935.4|15939.2|15935.2|700
1626341750000|2021-07-15 09:35:50|15939.6|15935.6|15939.1|15935.1|15939.8|15935.8|15939.1|15935.1|1550
1626341760000|2021-07-15 09:36:00|15938.6|15934.6|15938.6|15934.6|15938.6|15934.6|15938.6|15934.6|650
1626341770000|2021-07-15 09:36:10|||||||||400
1626341780000|2021-07-15 09:36:20|15938.4|15934.4|15938.6|15934.6|15938.6|15934.6|15938.4|15934.4|1500
1626341790000|2021-07-15 09:36:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|6150
1626341800000|2021-07-15 09:36:40|15937.6|15933.6|15940.4|15936.4|15940.4|15936.4|15937.6|15933.6|10250
1626341810000|2021-07-15 09:36:50|15940.8|15936.8|15941.2|15937.2|15941.2|15937.2|15940.6|15936.6|4700
1626341820000|2021-07-15 09:37:00|15941.8|15937.8|15941.7|15937.7|15942|15938|15941.6|15937.6|3500
1626341830000|2021-07-15 09:37:10|15941.5|15937.5|15941.5|15937.5|15941.6|15937.6|15941.2|15937.2|4200
1626341840000|2021-07-15 09:37:20|15941.7|15937.7|15941.9|15937.9|15942|15938|15941.5|15937.5|4550
1626341850000|2021-07-15 09:37:30|15941.7|15937.7|15942.3|15938.3|15942.3|15938.3|15941.6|15937.6|5850
1626341860000|2021-07-15 09:37:40|15942.2|15938.2|15942.7|15938.7|15942.7|15938.7|15941.9|15937.9|4100
1626341870000|2021-07-15 09:37:50|15943|15939|15942.6|15938.6|15943|15939|15942.5|15938.5|600
1626341880000|2021-07-15 09:38:00|15942.7|15938.7|15943|15939|15943|15939|15942.7|15938.7|2100
1626341890000|2021-07-15 09:38:10|15943.1|15939.1|15943.1|15939.1|15943.2|15939.2|15943.1|15939.1|2250
1626341900000|2021-07-15 09:38:20|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|1150
1626341910000|2021-07-15 09:38:30|15943.6|15939.6|15943.1|15939.1|15943.6|15939.6|15942.9|15938.9|4350
1626341920000|2021-07-15 09:38:40|15942.7|15938.7|15942.4|15938.4|15942.7|15938.7|15942.4|15938.4|2700
1626341930000|2021-07-15 09:38:50|15942.3|15938.3|15942.7|15938.7|15942.7|15938.7|15942.3|15938.3|1000
1626341940000|2021-07-15 09:39:00|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|2200
1626341950000|2021-07-15 09:39:10|15942.7|15938.7|15940.9|15936.9|15942.7|15938.7|15940.9|15936.9|9200
1626341960000|2021-07-15 09:39:20|15942.2|15938.2|15941.1|15937.1|15942.2|15938.2|15940.1|15936.1|4000
1626341970000|2021-07-15 09:39:30|15941.5|15937.5|15941.3|15937.3|15941.5|15937.5|15941.2|15937.2|2450
1626341980000|2021-07-15 09:39:40|15940.5|15936.5|15940|15936|15940.5|15936.5|15939.8|15935.8|2000
1626341990000|2021-07-15 09:39:50|15940.1|15936.1|15940.8|15936.8|15941.3|15937.3|15939.6|15935.6|3050
1626342000000|2021-07-15 09:40:00|15940.1|15936.1|15939.6|15935.6|15940.2|15936.2|15939.6|15935.6|3550
1626342010000|2021-07-15 09:40:10|15940|15936|15938.1|15934.1|15940|15936|15938.1|15934.1|9400
1626342020000|2021-07-15 09:40:20|15938.2|15934.2|15938.2|15934.2|15938.4|15934.4|15938.2|15934.2|2250
1626342030000|2021-07-15 09:40:30|15938.1|15934.1|15938.2|15934.2|15938.2|15934.2|15938.1|15934.1|1250
1626342040000|2021-07-15 09:40:40|15937.8|15933.8|15938|15934|15938.1|15934.1|15937.8|15933.8|3000
1626342050000|2021-07-15 09:40:50|15937.5|15933.5|15936.4|15932.4|15937.5|15933.5|15936.4|15932.4|4850
1626342060000|2021-07-15 09:41:00|15936.5|15932.5|15935.6|15931.6|15936.5|15932.5|15935.2|15931.2|14250
1626342070000|2021-07-15 09:41:10|15935.3|15931.3|15935.3|15931.3|15935.3|15931.3|15935|15931|1950
1626342080000|2021-07-15 09:41:20|15936|15932|15936|15932|15936|15932|15935.9|15931.9|2650
1626342090000|2021-07-15 09:41:30|15935.9|15931.9|15935.6|15931.6|15935.9|15931.9|15935.6|15931.6|3200
1626342100000|2021-07-15 09:41:40|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|900
1626342110000|2021-07-15 09:41:50|15935.9|15931.9|15935.8|15931.8|15935.9|15931.9|15935.7|15931.7|2600
1626342120000|2021-07-15 09:42:00|15935.4|15931.4|15935.8|15931.8|15935.8|15931.8|15935.1|15931.1|2700
1626342130000|2021-07-15 09:42:10|15936|15932|15935.9|15931.9|15936|15932|15935|15931|6950
1626342140000|2021-07-15 09:42:20|15935.3|15931.3|15935.4|15931.4|15936|15932|15935.3|15931.3|4750
1626342150000|2021-07-15 09:42:30|15934.3|15930.3|15934.3|15930.3|15934.3|15930.3|15933.7|15929.7|7100
1626342160000|2021-07-15 09:42:40|15934.5|15930.5|15936|15932|15936|15932|15934.5|15930.5|3400
1626342170000|2021-07-15 09:42:50|15935.5|15931.5|15934.8|15930.8|15935.5|15931.5|15934.1|15930.1|10450
1626342180000|2021-07-15 09:43:00|15935.4|15931.4|15934.5|15930.5|15935.4|15931.4|15934.5|15930.5|3800
1626342190000|2021-07-15 09:43:10|15934.6|15930.6|15933.7|15929.7|15934.6|15930.6|15933.6|15929.6|4800
1626342200000|2021-07-15 09:43:20|15933.6|15929.6|15934.3|15930.3|15934.4|15930.4|15933.6|15929.6|2100
1626342210000|2021-07-15 09:43:30|15934.5|15930.5|15933.4|15929.4|15934.5|15930.5|15932.9|15928.9|1300
1626342220000|2021-07-15 09:43:40|15932.4|15928.4|15932.4|15928.4|15932.6|15928.6|15932.4|15928.4|3500
1626342230000|2021-07-15 09:43:50|15932.5|15928.5|15932.5|15928.5|15932.5|15928.5|15932.5|15928.5|1400
1626342240000|2021-07-15 09:44:00|15932.4|15928.4|15931.1|15927.1|15932.4|15928.4|15931.1|15927.1|7250
1626342250000|2021-07-15 09:44:10|15930.9|15926.9|15931|15927|15931.1|15927.1|15930.9|15926.9|10400
1626342260000|2021-07-15 09:44:20|15930.9|15926.9|15932.8|15928.8|15932.8|15928.8|15930.8|15926.8|3200
1626342270000|2021-07-15 09:44:30|15932.7|15928.7|15931.8|15927.8|15933|15929|15931.3|15927.3|3500
1626342280000|2021-07-15 09:44:40|15932.4|15928.4|15932.8|15928.8|15932.8|15928.8|15932.1|15928.1|1250
1626342290000|2021-07-15 09:44:50|15932.9|15928.9|15933.1|15929.1|15933.5|15929.5|15932.8|15928.8|1750
1626342300000|2021-07-15 09:45:00|15932.9|15928.9|15932.5|15928.5|15933.5|15929.5|15932.2|15928.2|3800
1626342310000|2021-07-15 09:45:10|15932.4|15928.4|15934.4|15930.4|15934.4|15930.4|15931.8|15927.8|4100
1626342320000|2021-07-15 09:45:20|15934.2|15930.2|15934.3|15930.3|15934.6|15930.6|15933.4|15929.4|7750
1626342330000|2021-07-15 09:45:30|15933.8|15929.8|15933.8|15929.8|15934.3|15930.3|15933.8|15929.8|3700
1626342340000|2021-07-15 09:45:40|15933.7|15929.7|15934.4|15930.4|15934.4|15930.4|15933.7|15929.7|900
1626342350000|2021-07-15 09:45:50|15934.5|15930.5|15935|15931|15935.3|15931.3|15934.5|15930.5|4800
1626342360000|2021-07-15 09:46:00|15934.8|15930.8|15934.4|15930.4|15934.8|15930.8|15934.4|15930.4|2100
1626342370000|2021-07-15 09:46:10|15934.6|15930.6|15934.7|15930.7|15934.7|15930.7|15934.6|15930.6|1950
1626342380000|2021-07-15 09:46:20|15934.9|15930.9|15934.4|15930.4|15934.9|15930.9|15934.4|15930.4|1450
1626342390000|2021-07-15 09:46:30|15934|15930|15934.1|15930.1|15934.3|15930.3|15934|15930|2700
1626342400000|2021-07-15 09:46:40|15934.3|15930.3|15934.2|15930.2|15934.3|15930.3|15933.8|15929.8|3100
1626342410000|2021-07-15 09:46:50|15934|15930|15933.2|15929.2|15934|15930|15933.2|15929.2|1850
1626342420000|2021-07-15 09:47:00|15933.7|15929.7|15933.4|15929.4|15933.7|15929.7|15933.4|15929.4|4300
1626342430000|2021-07-15 09:47:10|15933.8|15929.8|15933|15929|15933.8|15929.8|15932.3|15928.3|6100
1626342440000|2021-07-15 09:47:20|15933.3|15929.3|15933.4|15929.4|15933.9|15929.9|15933.3|15929.3|2750
1626342450000|2021-07-15 09:47:30|15933.7|15929.7|15933.2|15929.2|15933.7|15929.7|15932.4|15928.4|3950
1626342460000|2021-07-15 09:47:40|15933.6|15929.6|15933.6|15929.6|15933.9|15929.9|15932.7|15928.7|3050
1626342470000|2021-07-15 09:47:50|15932.9|15928.9|15932.9|15928.9|15933|15929|15932.3|15928.3|5150
1626342480000|2021-07-15 09:48:00|15932.8|15928.8|15933.3|15929.3|15933.3|15929.3|15932.7|15928.7|2700
1626342490000|2021-07-15 09:48:10|15933.2|15929.2|15932|15928|15933.2|15929.2|15932|15928|2650
1626342500000|2021-07-15 09:48:20|15931.8|15927.8|15931.3|15927.3|15931.8|15927.8|15931.3|15927.3|2350
1626342510000|2021-07-15 09:48:30|15931.4|15927.4|15931.6|15927.6|15931.9|15927.9|15931.4|15927.4|3100
1626342520000|2021-07-15 09:48:40|15931.8|15927.8|15932.2|15928.2|15932.5|15928.5|15931.8|15927.8|1100
1626342530000|2021-07-15 09:48:50|15932.1|15928.1|15932.4|15928.4|15933|15929|15932.1|15928.1|1600
1626342540000|2021-07-15 09:49:00|15932.1|15928.1|15931.7|15927.7|15932.4|15928.4|15931.7|15927.7|3300
1626342550000|2021-07-15 09:49:10|15932.3|15928.3|15932.7|15928.7|15932.7|15928.7|15932.3|15928.3|1650
1626342560000|2021-07-15 09:49:20|15932.6|15928.6|15932.6|15928.6|15933.6|15929.6|15932.6|15928.6|1750
1626342570000|2021-07-15 09:49:30|15932.4|15928.4|15932.4|15928.4|15933.4|15929.4|15932.4|15928.4|1450
1626342580000|2021-07-15 09:49:40|15932.7|15928.7|15932.2|15928.2|15932.7|15928.7|15932.1|15928.1|2900
1626342590000|2021-07-15 09:49:50|15932|15928|15931.7|15927.7|15932.3|15928.3|15931.5|15927.5|3100
1626342600000|2021-07-15 09:50:00|15931.3|15927.3|15932.2|15928.2|15932.2|15928.2|15931.3|15927.3|9650
1626342610000|2021-07-15 09:50:10|15932.4|15928.4|15932.7|15928.7|15932.8|15928.8|15932.2|15928.2|4350
1626342620000|2021-07-15 09:50:20|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|3550
1626342630000|2021-07-15 09:50:30|15932.1|15928.1|15932|15928|15932.1|15928.1|15932|15928|1100
1626342640000|2021-07-15 09:50:40|15932.1|15928.1|15932.2|15928.2|15932.2|15928.2|15932.1|15928.1|2100
1626342650000|2021-07-15 09:50:50|15932.3|15928.3|15933.4|15929.4|15933.4|15929.4|15932.1|15928.1|3050
1626342660000|2021-07-15 09:51:00|15933.3|15929.3|15932|15928|15933.4|15929.4|15931.8|15927.8|2800
1626342670000|2021-07-15 09:51:10|15932.5|15928.5|15932.8|15928.8|15932.8|15928.8|15932.5|15928.5|5100
1626342680000|2021-07-15 09:51:20|15932.7|15928.7|15932|15928|15932.7|15928.7|15932|15928|3050
1626342690000|2021-07-15 09:51:30|15931.9|15927.9|15931.4|15927.4|15932.2|15928.2|15931.3|15927.3|3750
1626342700000|2021-07-15 09:51:40|15931|15927|15931|15927|15931.6|15927.6|15931|15927|3450
1626342710000|2021-07-15 09:51:50|15930.9|15926.9|15931.4|15927.4|15931.5|15927.5|15930.9|15926.9|2500
1626342720000|2021-07-15 09:52:00|15931.1|15927.1|15930.9|15926.9|15931.1|15927.1|15930.8|15926.8|5950
1626342730000|2021-07-15 09:52:10|15930.8|15926.8|15930.8|15926.8|15930.8|15926.8|15930.7|15926.7|2200
1626342740000|2021-07-15 09:52:20|15930.7|15926.7|15930.6|15926.6|15930.8|15926.8|15930.5|15926.5|3250
1626342750000|2021-07-15 09:52:30|15930.5|15926.5|15930.8|15926.8|15930.8|15926.8|15930.4|15926.4|8000
1626342760000|2021-07-15 09:52:40|15930.7|15926.7|15930.3|15926.3|15930.7|15926.7|15930.3|15926.3|5050
1626342770000|2021-07-15 09:52:50|15930.2|15926.2|15929.9|15925.9|15930.2|15926.2|15929.9|15925.9|16650
1626342780000|2021-07-15 09:53:00|15929.8|15925.8|15929.8|15925.8|15929.8|15925.8|15929.7|15925.7|11750
1626342790000|2021-07-15 09:53:10|15929.7|15925.7|15929.7|15925.7|15929.9|15925.9|15929.6|15925.6|4200
1626342800000|2021-07-15 09:53:20|15929.6|15925.6|15929.7|15925.7|15929.7|15925.7|15929.6|15925.6|9200
1626342810000|2021-07-15 09:53:30|15929.8|15925.8|15930.8|15926.8|15930.8|15926.8|15929.7|15925.7|8200
1626342820000|2021-07-15 09:53:40|15930.9|15926.9|15930.6|15926.6|15930.9|15926.9|15930.6|15926.6|3650
1626342830000|2021-07-15 09:53:50|15930.7|15926.7|15930.6|15926.6|15930.9|15926.9|15930.6|15926.6|2750
1626342840000|2021-07-15 09:54:00|15930.5|15926.5|15930|15926|15930.5|15926.5|15930|15926|3100
1626342850000|2021-07-15 09:54:10|15929.9|15925.9|15930|15926|15930|15926|15929.9|15925.9|8400
1626342860000|2021-07-15 09:54:20|15929.8|15925.8|15930.4|15926.4|15930.5|15926.5|15929.3|15925.3|18350
1626342870000|2021-07-15 09:54:30|15930.5|15926.5|15930.7|15926.7|15931.1|15927.1|15930.5|15926.5|3350
1626342880000|2021-07-15 09:54:40|15930.3|15926.3|15930.9|15926.9|15932.6|15928.6|15930.3|15926.3|15650
1626342890000|2021-07-15 09:54:50|15931.4|15927.4|15933.5|15929.5|15933.5|15929.5|15931.4|15927.4|2250
1626342900000|2021-07-15 09:55:00|15934|15930|15934|15930|15934.6|15930.6|15933.8|15929.8|3450
1626342910000|2021-07-15 09:55:10|15934.1|15930.1|15934.6|15930.6|15934.6|15930.6|15933.6|15929.6|4250
1626342920000|2021-07-15 09:55:20|15934.7|15930.7|15934|15930|15934.7|15930.7|15933.9|15929.9|2400
1626342930000|2021-07-15 09:55:30|15934.7|15930.7|15934.3|15930.3|15934.7|15930.7|15934.1|15930.1|1900
1626342940000|2021-07-15 09:55:40|15934.7|15930.7|15934.9|15930.9|15935.1|15931.1|15934.4|15930.4|11800
1626342950000|2021-07-15 09:55:50|15935.5|15931.5|15935.6|15931.6|15935.8|15931.8|15934.6|15930.6|7600
1626342960000|2021-07-15 09:56:00|15934.3|15930.3|15935.2|15931.2|15935.3|15931.3|15934.3|15930.3|1850
1626342970000|2021-07-15 09:56:10|15935.3|15931.3|15935.6|15931.6|15936.3|15932.3|15935.2|15931.2|2000
1626342980000|2021-07-15 09:56:20|15935.5|15931.5|15936.2|15932.2|15936.2|15932.2|15935.4|15931.4|4800
1626342990000|2021-07-15 09:56:30|15936.3|15932.3|15936.4|15932.4|15936.6|15932.6|15936.2|15932.2|3000
1626343000000|2021-07-15 09:56:40|15936|15932|15936.3|15932.3|15936.7|15932.7|15935.9|15931.9|4600
1626343010000|2021-07-15 09:56:50|15935.9|15931.9|15935.8|15931.8|15936.7|15932.7|15935.8|15931.8|3600
1626343020000|2021-07-15 09:57:00|15935.3|15931.3|15936|15932|15936|15932|15935.3|15931.3|2250
1626343030000|2021-07-15 09:57:10|15937.1|15933.1|15935.8|15931.8|15937.1|15933.1|15935.8|15931.8|2700
1626343040000|2021-07-15 09:57:20|15935.6|15931.6|15935.5|15931.5|15935.9|15931.9|15935.5|15931.5|1450
1626343050000|2021-07-15 09:57:30|15935.8|15931.8|15936.5|15932.5|15936.5|15932.5|15935.8|15931.8|3900
1626343060000|2021-07-15 09:57:40|15936.1|15932.1|15936.6|15932.6|15936.6|15932.6|15935.5|15931.5|3700
1626343070000|2021-07-15 09:57:50|15936.9|15932.9|15936.6|15932.6|15936.9|15932.9|15936.6|15932.6|5200
1626343080000|2021-07-15 09:58:00|15936.7|15932.7|15934.8|15930.8|15936.7|15932.7|15934.8|15930.8|14550
1626343090000|2021-07-15 09:58:10|15935.8|15931.8|15936.3|15932.3|15936.4|15932.4|15935.6|15931.6|4600
1626343100000|2021-07-15 09:58:20|15936.4|15932.4|15935.4|15931.4|15936.8|15932.8|15935.4|15931.4|3050
1626343110000|2021-07-15 09:58:30|15935.5|15931.5|15935.3|15931.3|15935.8|15931.8|15935.3|15931.3|5250
1626343120000|2021-07-15 09:58:40|15935.5|15931.5|15935.2|15931.2|15935.5|15931.5|15935|15931|5900
1626343130000|2021-07-15 09:58:50|15935.1|15931.1|15935|15931|15935.1|15931.1|15934.9|15930.9|6400
1626343140000|2021-07-15 09:59:00|15935.3|15931.3|15935.4|15931.4|15935.6|15931.6|15935|15931|7550
1626343150000|2021-07-15 09:59:10|15935.9|15931.9|15935.2|15931.2|15935.9|15931.9|15935.2|15931.2|10250
1626343160000|2021-07-15 09:59:20|15935.6|15931.6|15935.6|15931.6|15936.6|15932.6|15935.1|15931.1|5200
1626343170000|2021-07-15 09:59:30|15935.9|15931.9|15937|15933|15937.2|15933.2|15935.6|15931.6|5300
1626343180000|2021-07-15 09:59:40|15936.1|15932.1|15936.9|15932.9|15937.9|15933.9|15936.1|15932.1|10350
1626343190000|2021-07-15 09:59:50|15937.4|15933.4|15936.9|15932.9|15938.9|15934.9|15936.9|15932.9|4200
1626343200000|2021-07-15 10:00:00|15944.2|15940.2|15943.7|15939.7|15944.2|15940.2|15943.7|15939.7|13
1626343210000|2021-07-15 10:00:10|15943.4|15939.4|15943.4|15939.4|15943.7|15939.7|15943.4|15939.4|7
1626343220000|2021-07-15 10:00:20|15942.9|15938.9|15939.9|15935.9|15942.9|15938.9|15937.9|15933.9|20
1626343230000|2021-07-15 10:00:30|15940.7|15936.7|15940.2|15936.2|15940.7|15936.7|15939.7|15935.7|6
1626343240000|2021-07-15 10:00:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|13
1626343250000|2021-07-15 10:00:50|15940.2|15936.2|15940.2|15936.2|15940.2|15936.2|15939.9|15935.9|4
1626343260000|2021-07-15 10:01:00|15939.9|15935.9|15939.2|15935.2|15939.9|15935.9|15938.7|15934.7|12
1626343270000|2021-07-15 10:01:10|15938.9|15934.9|15939.2|15935.2|15939.2|15935.2|15938.9|15934.9|6
1626343280000|2021-07-15 10:01:20|15939.4|15935.4|15939.9|15935.9|15940.2|15936.2|15939.4|15935.4|18
1626343290000|2021-07-15 10:01:30|15939.4|15935.4|15937.9|15933.9|15939.4|15935.4|15937.9|15933.9|12
1626343300000|2021-07-15 10:01:40|15938.2|15934.2|15935.9|15931.9|15938.7|15934.7|15935.7|15931.7|16
1626343310000|2021-07-15 10:01:50|15936.2|15932.2|15933.4|15929.4|15936.4|15932.4|15933.4|15929.4|19
1626343320000|2021-07-15 10:02:00|15933.9|15929.9|15932.7|15928.7|15933.9|15929.9|15931.4|15927.4|25
1626343330000|2021-07-15 10:02:10|15931.9|15927.9|15932.7|15928.7|15933.9|15929.9|15931.9|15927.9|22
1626343340000|2021-07-15 10:02:20|15932.9|15928.9|15931.2|15927.2|15932.9|15928.9|15931.2|15927.2|16
1626343350000|2021-07-15 10:02:30|15931.7|15927.7|15931.2|15927.2|15931.7|15927.7|15931.2|15927.2|11
1626343360000|2021-07-15 10:02:40|15930.9|15926.9|15930.7|15926.7|15931.2|15927.2|15929.2|15925.2|33
1626343370000|2021-07-15 10:02:50|15930.9|15926.9|15931.9|15927.9|15931.9|15927.9|15930.9|15926.9|6
1626343380000|2021-07-15 10:03:00|15931.7|15927.7|15930.7|15926.7|15931.9|15927.9|15929.7|15925.7|30
1626343390000|2021-07-15 10:03:10|15930.9|15926.9|15933.2|15929.2|15933.2|15929.2|15930.7|15926.7|7
1626343400000|2021-07-15 10:03:20|15933.7|15929.7|15932.2|15928.2|15933.7|15929.7|15931.7|15927.7|14
1626343410000|2021-07-15 10:03:30|15931.9|15927.9|15931.7|15927.7|15931.9|15927.9|15931.7|15927.7|3
1626343420000|2021-07-15 10:03:40|15931.4|15927.4|15930.4|15926.4|15931.4|15927.4|15930.2|15926.2|16
1626343430000|2021-07-15 10:03:50|15930.2|15926.2|15930.7|15926.7|15930.9|15926.9|15929.9|15925.9|7
1626343440000|2021-07-15 10:04:00|15930.4|15926.4|15928.9|15924.9|15930.7|15926.7|15928.4|15924.4|10
1626343450000|2021-07-15 10:04:10|15928.4|15924.4|15931.7|15927.7|15931.9|15927.9|15928.4|15924.4|12
1626343460000|2021-07-15 10:04:20|15931.4|15927.4|15928.7|15924.7|15931.7|15927.7|15928.7|15924.7|33
1626343470000|2021-07-15 10:04:30|15928.4|15924.4|15928.9|15924.9|15929.4|15925.4|15928.4|15924.4|7
1626343480000|2021-07-15 10:04:40|15929.2|15925.2|15927.7|15923.7|15929.2|15925.2|15927.2|15923.2|26
1626343490000|2021-07-15 10:04:50|15927.4|15923.4|15928.2|15924.2|15928.7|15924.7|15927.4|15923.4|16
1626343500000|2021-07-15 10:05:00|15927.9|15923.9|15927.7|15923.7|15928.4|15924.4|15927.4|15923.4|8
1626343510000|2021-07-15 10:05:10|15927.2|15923.2|15926.4|15922.4|15927.2|15923.2|15926.4|15922.4|4
1626343520000|2021-07-15 10:05:20|15926.2|15922.2|15924.4|15920.4|15926.2|15922.2|15924.2|15920.2|29
1626343530000|2021-07-15 10:05:30|15924.2|15920.2|15922.4|15918.4|15924.2|15920.2|15921.9|15917.9|9
1626343540000|2021-07-15 10:05:40|15922.9|15918.9|15922.4|15918.4|15923.2|15919.2|15922.4|15918.4|10
1626343550000|2021-07-15 10:05:50|15922.7|15918.7|15921.2|15917.2|15922.7|15918.7|15921.2|15917.2|10
1626343560000|2021-07-15 10:06:00|15921.4|15917.4|15921.2|15917.2|15921.4|15917.4|15921.2|15917.2|6
1626343570000|2021-07-15 10:06:10|15920.9|15916.9|15919.2|15915.2|15920.9|15916.9|15919.2|15915.2|8
1626343580000|2021-07-15 10:06:20|15919.4|15915.4|15919.4|15915.4|15921.2|15917.2|15919.4|15915.4|9
1626343590000|2021-07-15 10:06:30|15919.7|15915.7|15922.4|15918.4|15923.7|15919.7|15919.7|15915.7|18
1626343600000|2021-07-15 10:06:40|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|15921.4|15917.4|18
1626343610000|2021-07-15 10:06:50|15922.4|15918.4|15922.2|15918.2|15922.9|15918.9|15922.2|15918.2|5
1626343620000|2021-07-15 10:07:00|15921.9|15917.9|15921.4|15917.4|15921.9|15917.9|15921.2|15917.2|7
1626343630000|2021-07-15 10:07:10|15920.9|15916.9|15921.2|15917.2|15921.4|15917.4|15920.9|15916.9|5
1626343640000|2021-07-15 10:07:20|15921.4|15917.4|15921.2|15917.2|15921.4|15917.4|15920.9|15916.9|6
1626343650000|2021-07-15 10:07:30|15920.9|15916.9|15921.9|15917.9|15922.4|15918.4|15920.9|15916.9|8
1626343660000|2021-07-15 10:07:40|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|15920.4|15916.4|12
1626343670000|2021-07-15 10:07:50|15921.2|15917.2|15920.9|15916.9|15921.2|15917.2|15920.9|15916.9|3
1626343680000|2021-07-15 10:08:00|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.2|15917.2|11
1626343690000|2021-07-15 10:08:10|15921.7|15917.7|15920.7|15916.7|15921.7|15917.7|15920.4|15916.4|15
1626343700000|2021-07-15 10:08:20|15920.9|15916.9|15921.4|15917.4|15921.7|15917.7|15920.9|15916.9|12
1626343710000|2021-07-15 10:08:30|15921.2|15917.2|15921.2|15917.2|15921.2|15917.2|15920.7|15916.7|3
1626343720000|2021-07-15 10:08:40|15920.9|15916.9|15919.4|15915.4|15920.9|15916.9|15919.4|15915.4|13
1626343730000|2021-07-15 10:08:50|15919.7|15915.7|15919.7|15915.7|15919.7|15915.7|15919.7|15915.7|5
1626343740000|2021-07-15 10:09:00|15921.9|15917.9|15920.9|15916.9|15921.9|15917.9|15920.7|15916.7|17
1626343750000|2021-07-15 10:09:10|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|6
1626343760000|2021-07-15 10:09:20|15920.4|15916.4|15920.7|15916.7|15920.7|15916.7|15920.4|15916.4|10
1626343770000|2021-07-15 10:09:30|15920.4|15916.4|15919.4|15915.4|15920.4|15916.4|15919.4|15915.4|8
1626343780000|2021-07-15 10:09:40|15919.7|15915.7|15922.2|15918.2|15922.2|15918.2|15919.7|15915.7|18
1626343790000|2021-07-15 10:09:50|15921.9|15917.9|15921.4|15917.4|15922.9|15918.9|15920.2|15916.2|27
1626343800000|2021-07-15 10:10:00|15928.5|15910.5|15929.8|15911.8|15930.4|15912.4|15928.5|15910.5|4786319
1626343810000|2021-07-15 10:10:10|15930.4|15912.4|15929.8|15911.8|15930.4|15912.4|15929.8|15911.8|0
1626343820000|2021-07-15 10:10:20|15929.2|15911.2|15929.2|15911.2|15929.2|15911.2|15928.5|15910.5|0
1626343830000|2021-07-15 10:10:30|15928.5|15910.5|15928.5|15910.5|15929.2|15911.2|15928.5|15910.5|0
1626343840000|2021-07-15 10:10:40|15927.9|15909.9|15927.2|15909.2|15927.9|15909.9|15927.2|15909.2|0
1626343850000|2021-07-15 10:10:50|15927.5|15909.5|15927.5|15909.5|15927.9|15909.9|15927.2|15909.2|0
1626343860000|2021-07-15 10:11:00|15927.9|15909.9|15926.6|15908.6|15927.9|15909.9|15926.6|15908.6|0
1626343870000|2021-07-15 10:11:10|15926.9|15908.9|15926.6|15908.6|15927.2|15909.2|15926.6|15908.6|0
1626343880000|2021-07-15 10:11:20|15926|15908|15926|15908|15926.6|15908.6|15926|15908|0
1626343900000|2021-07-15 10:11:40|15924|15906|15924|15906|15924|15906|15924|15906|0
1626343920000|2021-07-15 10:12:00|15923.4|15905.4|15923.4|15905.4|15923.4|15905.4|15922.8|15904.8|0
1626343930000|2021-07-15 10:12:10|15924|15906|15924|15906|15924|15906|15924|15906|0
1626343940000|2021-07-15 10:12:20|15924.7|15906.7|15925.3|15907.3|15925.3|15907.3|15924.7|15906.7|0
1626343950000|2021-07-15 10:12:30|15926|15908|15926|15908|15926|15908|15924.7|15906.7|0
1626343960000|2021-07-15 10:12:40|15926.6|15908.6|15926|15908|15926.6|15908.6|15925.3|15907.3|0
1626343970000|2021-07-15 10:12:50|15925.3|15907.3|15925|15907|15925.3|15907.3|15924.7|15906.7|0
1626343980000|2021-07-15 10:13:00|15925.3|15907.3|15925.3|15907.3|15926|15908|15924.7|15906.7|0
1626343990000|2021-07-15 10:13:10|15924.7|15906.7|15925.3|15907.3|15925.3|15907.3|15924.7|15906.7|0
1626344000000|2021-07-15 10:13:20|15926|15908|15925.3|15907.3|15926|15908|15925.3|15907.3|0
1626344010000|2021-07-15 10:13:30|15925.6|15907.6|15924.7|15906.7|15926|15908|15924.7|15906.7|0
1626344020000|2021-07-15 10:13:40|15924|15906|15924|15906|15924|15906|15924|15906|0
1626344030000|2021-07-15 10:13:50|15923.4|15905.4|15923.4|15905.4|15923.4|15905.4|15923.4|15905.4|0
1626344040000|2021-07-15 10:14:00|15923.1|15905.1|15922.1|15904.1|15923.4|15905.4|15922.1|15904.1|0
1626344050000|2021-07-15 10:14:10|15921.8|15903.8|15922.1|15904.1|15922.1|15904.1|15921.5|15903.5|0
1626344060000|2021-07-15 10:14:20|15922.4|15904.4|15921.8|15903.8|15922.8|15904.8|15921.5|15903.5|0
1626344070000|2021-07-15 10:14:30|15922.1|15904.1|15922.1|15904.1|15922.1|15904.1|15920.8|15902.8|0
1626344080000|2021-07-15 10:14:40|15921.5|15903.5|15922.1|15904.1|15922.8|15904.8|15921.5|15903.5|0
1626344090000|2021-07-15 10:14:50|15922.8|15904.8|15922.8|15904.8|15922.8|15904.8|15922.1|15904.1|0
1626344100000|2021-07-15 10:15:00|15922.1|15904.1|15920.8|15902.8|15922.1|15904.1|15920.8|15902.8|0
1626344110000|2021-07-15 10:15:10|15920.2|15902.2|15921.5|15903.5|15921.5|15903.5|15919.6|15901.6|0
1626344120000|2021-07-15 10:15:20|15920.8|15902.8|15919.6|15901.6|15921.1|15903.1|15919.6|15901.6|0
1626344130000|2021-07-15 10:15:30|15920.2|15902.2|15919.9|15901.9|15920.2|15902.2|15918.9|15900.9|0
1626344140000|2021-07-15 10:15:40|15920.8|15902.8|15919.6|15901.6|15920.8|15902.8|15918.9|15900.9|0
1626344150000|2021-07-15 10:15:50|15919.9|15901.9|15919.6|15901.6|15920.2|15902.2|15919.6|15901.6|0
1626344160000|2021-07-15 10:16:00|15919.2|15901.2|15918.2|15900.2|15919.2|15901.2|15917.6|15899.6|0
1626344170000|2021-07-15 10:16:10|15917.6|15899.6|15915.7|15897.7|15917.6|15899.6|15915.1|15897.1|0
1626344180000|2021-07-15 10:16:20|15915.1|15897.1|15915.7|15897.7|15915.7|15897.7|15915.1|15897.1|0
1626344190000|2021-07-15 10:16:30|15916.4|15898.4|15913.9|15895.9|15916.4|15898.4|15913.2|15895.2|0
1626344200000|2021-07-15 10:16:40|15912.6|15894.6|15912.1|15894.1|15912.6|15894.6|15910.1|15892.1|0
1626344210000|2021-07-15 10:16:50|15911.4|15893.4|15912.1|15894.1|15912.1|15894.1|15911.4|15893.4|0
1626344220000|2021-07-15 10:17:00|15911.4|15893.4|15912.1|15894.1|15912.4|15894.4|15911.4|15893.4|0
1626344230000|2021-07-15 10:17:10|15911.4|15893.4|15910.8|15892.8|15911.4|15893.4|15909.5|15891.5|0
1626344240000|2021-07-15 10:17:20|15910.2|15892.2|15910.2|15892.2|15910.8|15892.8|15909.5|15891.5|0
1626344250000|2021-07-15 10:17:30|15910.8|15892.8|15911.4|15893.4|15911.4|15893.4|15910.2|15892.2|0
1626344260000|2021-07-15 10:17:40|15911.7|15893.7|15914|15896|15914|15896|15911.4|15893.4|0
1626344270000|2021-07-15 10:17:50|15913.4|15895.4|15914|15896|15914|15896|15913.4|15895.4|0
1626344280000|2021-07-15 10:18:00|15913.4|15895.4|15914|15896|15914|15896|15913.4|15895.4|0
1626344290000|2021-07-15 10:18:10|15914.3|15896.3|15915.9|15897.9|15916.6|15898.6|15914.3|15896.3|0
1626344300000|2021-07-15 10:18:20|15916.6|15898.6|15916.6|15898.6|15916.6|15898.6|15915.9|15897.9|0
1626344310000|2021-07-15 10:18:30|15916.2|15898.2|15915.9|15897.9|15916.6|15898.6|15915.3|15897.3|0
1626344320000|2021-07-15 10:18:40|15916.2|15898.2|15916.6|15898.6|15916.6|15898.6|15915.9|15897.9|0
1626344330000|2021-07-15 10:18:50|15916.9|15898.9|15915.9|15897.9|15917.8|15899.8|15915.3|15897.3|0
1626344340000|2021-07-15 10:19:00|15915.3|15897.3|15914.6|15896.6|15915.9|15897.9|15913.4|15895.4|0
1626344350000|2021-07-15 10:19:10|15914|15896|15913|15895|15914|15896|15912.7|15894.7|0
1626344360000|2021-07-15 10:19:20|15912.7|15894.7|15912.7|15894.7|15913.4|15895.4|15912.1|15894.1|0
1626344370000|2021-07-15 10:19:30|15912.4|15894.4|15913.7|15895.7|15914|15896|15911.4|15893.4|0
1626344380000|2021-07-15 10:19:40|15914|15896|15915.3|15897.3|15915.3|15897.3|15913.7|15895.7|0
1626344390000|2021-07-15 10:19:50|15914.9|15896.9|15915.9|15897.9|15915.9|15897.9|15914.6|15896.6|0
1626344400000|2021-07-15 10:20:00|15915.3|15897.3|15912.7|15894.7|15915.3|15897.3|15912.7|15894.7|0
1626344410000|2021-07-15 10:20:10|15913.4|15895.4|15914|15896|15914.6|15896.6|15912.7|15894.7|0
1626344420000|2021-07-15 10:20:20|15913.7|15895.7|15913.4|15895.4|15914|15896|15912.7|15894.7|0
1626344430000|2021-07-15 10:20:30|15913.7|15895.7|15915.3|15897.3|15915.3|15897.3|15913.4|15895.4|0
1626344440000|2021-07-15 10:20:40|15914.6|15896.6|15914.6|15896.6|15915.3|15897.3|15914.6|15896.6|0
1626344450000|2021-07-15 10:20:50|15914.9|15896.9|15914.6|15896.6|15915.3|15897.3|15914.6|15896.6|0
1626344460000|2021-07-15 10:21:00|15914.9|15896.9|15913.7|15895.7|15915.3|15897.3|15913.4|15895.4|0
1626344470000|2021-07-15 10:21:10|15914|15896|15913.7|15895.7|15914|15896|15913.4|15895.4|0
1626344480000|2021-07-15 10:21:20|15913.4|15895.4|15915.1|15897.1|15915.1|15897.1|15913.4|15895.4|0
1626344490000|2021-07-15 10:21:30|15914.4|15896.4|15915.1|15897.1|15915.1|15897.1|15914.4|15896.4|0
1626344500000|2021-07-15 10:21:40|15915.5|15897.5|15915.5|15897.5|15915.5|15897.5|15915.5|15897.5|0
1626344510000|2021-07-15 10:21:50|15915.2|15897.2|15915.5|15897.5|15915.5|15897.5|15914.9|15896.9|0
1626344520000|2021-07-15 10:22:00|15915.2|15897.2|15913.9|15895.9|15915.2|15897.2|15913.9|15895.9|0
1626344530000|2021-07-15 10:22:10|15914.3|15896.3|15914.3|15896.3|15914.9|15896.9|15913.6|15895.6|0
1626344540000|2021-07-15 10:22:20|15914.6|15896.6|15914.9|15896.9|15915.5|15897.5|15914.6|15896.6|0
1626344550000|2021-07-15 10:22:30|15915.2|15897.2|15916.2|15898.2|15916.2|15898.2|15914.9|15896.9|0
1626344560000|2021-07-15 10:22:40|15916.8|15898.8|15916.8|15898.8|15916.8|15898.8|15916.2|15898.2|0
1626344570000|2021-07-15 10:22:50|15916.2|15898.2|15916.8|15898.8|15916.8|15898.8|15915.8|15897.8|0
1626344580000|2021-07-15 10:23:00|15917.5|15899.5|15916.8|15898.8|15917.5|15899.5|15916.8|15898.8|0
1626344590000|2021-07-15 10:23:10|15916.2|15898.2|15916.2|15898.2|15917.5|15899.5|15916.2|15898.2|0
1626344600000|2021-07-15 10:23:20|15915.5|15897.5|15916.1|15898.1|15916.2|15898.2|15915.5|15897.5|0
1626344610000|2021-07-15 10:23:30|15916.8|15898.8|15917.4|15899.4|15918.1|15900.1|15916.8|15898.8|0
1626344620000|2021-07-15 10:23:40|15918.1|15900.1|15918.1|15900.1|15918.1|15900.1|15917.4|15899.4|0
1626344630000|2021-07-15 10:23:50|15917.7|15899.7|15918.1|15900.1|15918.1|15900.1|15917.4|15899.4|0
1626344640000|2021-07-15 10:24:00|15917.4|15899.4|15918.1|15900.1|15918.7|15900.7|15917.4|15899.4|0
1626344650000|2021-07-15 10:24:10|15917.4|15899.4|15917.4|15899.4|15917.4|15899.4|15917.4|15899.4|0
1626344660000|2021-07-15 10:24:20|15917.1|15899.1|15917.4|15899.4|15917.4|15899.4|15917.1|15899.1|0
1626344670000|2021-07-15 10:24:30|15917.1|15899.1|15917.4|15899.4|15918.1|15900.1|15916.8|15898.8|0
1626344680000|2021-07-15 10:24:40|15918.1|15900.1|15918.1|15900.1|15918.1|15900.1|15917.4|15899.4|0
1626344690000|2021-07-15 10:24:50|15918.4|15900.4|15919.3|15901.3|15920|15902|15918.4|15900.4|0
1626344700000|2021-07-15 10:25:00|15918.7|15900.7|15918.7|15900.7|15919.3|15901.3|15918.1|15900.1|0
1626344710000|2021-07-15 10:25:10|15919.3|15901.3|15918.7|15900.7|15919.3|15901.3|15918.7|15900.7|0
1626344720000|2021-07-15 10:25:20|15919|15901|15919.3|15901.3|15919.3|15901.3|15919|15901|0
1626344730000|2021-07-15 10:25:30|15919.6|15901.6|15919.3|15901.3|15920|15902|15919.3|15901.3|0
1626344740000|2021-07-15 10:25:40|15918.7|15900.7|15918.7|15900.7|15918.7|15900.7|15918.1|15900.1|0
1626344750000|2021-07-15 10:25:50|15919|15901|15920|15902|15920|15902|15918.7|15900.7|0
1626344760000|2021-07-15 10:26:00|15919.6|15901.6|15919|15901|15920|15902|15918.7|15900.7|0
1626344770000|2021-07-15 10:26:10|15919.3|15901.3|15918.7|15900.7|15919.3|15901.3|15918.7|15900.7|0
1626344780000|2021-07-15 10:26:20|15919|15901|15918.7|15900.7|15919.3|15901.3|15918.1|15900.1|0
1626344790000|2021-07-15 10:26:30|15918.4|15900.4|15918.1|15900.1|15918.7|15900.7|15918.1|15900.1|0
1626344800000|2021-07-15 10:26:40|15918.4|15900.4|15917.4|15899.4|15918.4|15900.4|15917.4|15899.4|0
1626344810000|2021-07-15 10:26:50|15917.7|15899.7|15916.8|15898.8|15917.7|15899.7|15916.1|15898.1|0
1626344820000|2021-07-15 10:27:00|15916.5|15898.5|15916.1|15898.1|15916.8|15898.8|15915.8|15897.8|0
1626344830000|2021-07-15 10:27:10|15915.5|15897.5|15917.4|15899.4|15917.4|15899.4|15915.5|15897.5|0
1626344840000|2021-07-15 10:27:20|15916.8|15898.8|15916.8|15898.8|15917.4|15899.4|15916.1|15898.1|0
1626344850000|2021-07-15 10:27:30|15917.1|15899.1|15917.4|15899.4|15917.4|15899.4|15917.1|15899.1|0
1626344860000|2021-07-15 10:27:40|15917.7|15899.7|15917.4|15899.4|15917.7|15899.7|15917.4|15899.4|0
1626344880000|2021-07-15 10:28:00|15918.1|15900.1|15918.4|15900.4|15918.7|15900.7|15918.1|15900.1|0
1626344890000|2021-07-15 10:28:10|15918.1|15900.1|15919.3|15901.3|15919.3|15901.3|15918.1|15900.1|0
1626344900000|2021-07-15 10:28:20|15920|15902|15919.3|15901.3|15920|15902|15919.3|15901.3|0
1626344910000|2021-07-15 10:28:30|15919.6|15901.6|15919.3|15901.3|15920|15902|15919.3|15901.3|0
1626344920000|2021-07-15 10:28:40|15918.7|15900.7|15918.7|15900.7|15919.3|15901.3|15918.7|15900.7|0
1626344930000|2021-07-15 10:28:50|15919.3|15901.3|15919.3|15901.3|15919.3|15901.3|15918.7|15900.7|0
1626344940000|2021-07-15 10:29:00|15918.7|15900.7|15918.1|15900.1|15919|15901|15917.4|15899.4|0
1626344950000|2021-07-15 10:29:10|15917.4|15899.4|15917.4|15899.4|15918.1|15900.1|15916.8|15898.8|0
1626344960000|2021-07-15 10:29:20|15916.8|15898.8|15916.8|15898.8|15917.4|15899.4|15916.8|15898.8|0
1626344970000|2021-07-15 10:29:30|15916.1|15898.1|15915.5|15897.5|15916.1|15898.1|15915.5|15897.5|0
1626344980000|2021-07-15 10:29:40|15914.9|15896.9|15914.2|15896.2|15914.9|15896.9|15914.2|15896.2|0
1626344990000|2021-07-15 10:29:50|15913.6|15895.6|15909.8|15891.8|15913.6|15895.6|15909.1|15891.1|0
1626345000000|2021-07-15 10:30:00|15909.4|15891.4|15909.1|15891.1|15909.8|15891.8|15909.1|15891.1|0
1626345010000|2021-07-15 10:30:10|15908.5|15890.5|15905.3|15887.3|15908.5|15890.5|15905.3|15887.3|0
1626345020000|2021-07-15 10:30:20|15905.9|15887.9|15905.9|15887.9|15905.9|15887.9|15905.3|15887.3|0
1626345030000|2021-07-15 10:30:30|15906.6|15888.6|15907.8|15889.8|15908.5|15890.5|15906.6|15888.6|0
1626345040000|2021-07-15 10:30:40|15907.2|15889.2|15907.2|15889.2|15907.2|15889.2|15905.9|15887.9|0
1626345050000|2021-07-15 10:30:50|15907.8|15889.8|15907.2|15889.2|15907.8|15889.8|15907.2|15889.2|0
1626345060000|2021-07-15 10:31:00|15906.9|15888.9|15907.2|15889.2|15907.2|15889.2|15905.9|15887.9|0
1626345070000|2021-07-15 10:31:10|15906.6|15888.6|15906.6|15888.6|15907.8|15889.8|15906.6|15888.6|0
1626345080000|2021-07-15 10:31:20|15905.9|15887.9|15905.3|15887.3|15905.9|15887.9|15905.3|15887.3|0
1626345090000|2021-07-15 10:31:30|15904.9|15886.9|15905.9|15887.9|15905.9|15887.9|15904.6|15886.6|0
1626345100000|2021-07-15 10:31:40|15906.6|15888.6|15907.8|15889.8|15907.8|15889.8|15905.9|15887.9|0
1626345110000|2021-07-15 10:31:50|15907.2|15889.2|15907.8|15889.8|15908.1|15890.1|15907.2|15889.2|0
1626345120000|2021-07-15 10:32:00|15908.5|15890.5|15906.6|15888.6|15908.5|15890.5|15906.6|15888.6|0
1626345130000|2021-07-15 10:32:10|15906.9|15888.9|15907.8|15889.8|15907.8|15889.8|15906.6|15888.6|0
1626345140000|2021-07-15 10:32:20|15907.2|15889.2|15907.2|15889.2|15907.5|15889.5|15906.6|15888.6|0
1626345150000|2021-07-15 10:32:30|15906.6|15888.6|15905.3|15887.3|15906.9|15888.9|15904.6|15886.6|0
1626345160000|2021-07-15 10:32:40|15904.9|15886.9|15903.4|15885.4|15904.9|15886.9|15903.4|15885.4|0
1626345170000|2021-07-15 10:32:50|15902.7|15884.7|15904|15886|15904|15886|15902.7|15884.7|0
1626345180000|2021-07-15 10:33:00|15903.4|15885.4|15903.4|15885.4|15903.4|15885.4|15902.7|15884.7|0
1626345190000|2021-07-15 10:33:10|15904|15886|15903.4|15885.4|15904|15886|15902.7|15884.7|0
1626345200000|2021-07-15 10:33:20|15902.7|15884.7|15903.4|15885.4|15903.4|15885.4|15902.1|15884.1|0
1626345210000|2021-07-15 10:33:30|15903|15885|15902.1|15884.1|15903|15885|15902.1|15884.1|0
1626345220000|2021-07-15 10:33:40|15902.7|15884.7|15903.4|15885.4|15903.4|15885.4|15902.7|15884.7|0
1626345230000|2021-07-15 10:33:50|15902.7|15884.7|15903.4|15885.4|15903.4|15885.4|15902.7|15884.7|0
1626345240000|2021-07-15 10:34:00|15903|15885|15904.6|15886.6|15904.6|15886.6|15902.7|15884.7|0
1626345250000|2021-07-15 10:34:10|15904|15886|15903.4|15885.4|15904|15886|15903.4|15885.4|0
1626345260000|2021-07-15 10:34:20|15902.7|15884.7|15902.7|15884.7|15902.7|15884.7|15902.7|15884.7|0
1626345270000|2021-07-15 10:34:30|15902.1|15884.1|15902.7|15884.7|15902.7|15884.7|15902.1|15884.1|0
1626345280000|2021-07-15 10:34:40|15902.1|15884.1|15902.4|15884.4|15902.7|15884.7|15902.1|15884.1|0
1626345290000|2021-07-15 10:34:50|15902.7|15884.7|15902.7|15884.7|15902.7|15884.7|15902.1|15884.1|0
1626345300000|2021-07-15 10:35:00|15903|15885|15904|15886|15904|15886|15903|15885|0
1626345310000|2021-07-15 10:35:10|15904.6|15886.6|15905.3|15887.3|15905.3|15887.3|15904|15886|0
1626345320000|2021-07-15 10:35:20|15904.9|15886.9|15906.6|15888.6|15906.6|15888.6|15904.9|15886.9|0
1626345330000|2021-07-15 10:35:30|15906.2|15888.2|15906.6|15888.6|15906.6|15888.6|15905.9|15887.9|0
1626345340000|2021-07-15 10:35:40|15905.9|15887.9|15905.3|15887.3|15905.9|15887.9|15904.9|15886.9|0
1626345350000|2021-07-15 10:35:50|15905.6|15887.6|15905.9|15887.9|15906.6|15888.6|15905.3|15887.3|0
1626345360000|2021-07-15 10:36:00|15906.2|15888.2|15905.9|15887.9|15906.6|15888.6|15905.6|15887.6|0
1626345370000|2021-07-15 10:36:10|15906.6|15888.6|15907.2|15889.2|15907.2|15889.2|15906.6|15888.6|0
1626345380000|2021-07-15 10:36:20|15906.9|15888.9|15907.2|15889.2|15907.8|15889.8|15906.9|15888.9|0
1626345390000|2021-07-15 10:36:30|15906.6|15888.6|15907.8|15889.8|15907.8|15889.8|15906.6|15888.6|0
1626345400000|2021-07-15 10:36:40|15907.2|15889.2|15907.8|15889.8|15907.8|15889.8|15907.2|15889.2|0
1626345410000|2021-07-15 10:36:50|15907.2|15889.2|15907.2|15889.2|15907.2|15889.2|15907.2|15889.2|0
1626345420000|2021-07-15 10:37:00|15907.5|15889.5|15907.2|15889.2|15907.8|15889.8|15907.2|15889.2|0
1626345430000|2021-07-15 10:37:10|15906.9|15888.9|15908.5|15890.5|15908.5|15890.5|15906.9|15888.9|0
1626345440000|2021-07-15 10:37:20|15909.1|15891.1|15909.1|15891.1|15909.1|15891.1|15909.1|15891.1|0
1626345450000|2021-07-15 10:37:30|15909.8|15891.8|15910.7|15892.7|15911|15893|15909.8|15891.8|0
1626345460000|2021-07-15 10:37:40|15910.4|15892.4|15909.8|15891.8|15911|15893|15909.8|15891.8|0
1626345470000|2021-07-15 10:37:50|15909.1|15891.1|15909.1|15891.1|15909.1|15891.1|15908.5|15890.5|0
1626345480000|2021-07-15 10:38:00|15908.5|15890.5|15908.5|15890.5|15909.1|15891.1|15908.5|15890.5|0
1626345490000|2021-07-15 10:38:10|15908.8|15890.8|15908.5|15890.5|15909.1|15891.1|15908.5|15890.5|0
1626345500000|2021-07-15 10:38:20|15907.8|15889.8|15908.5|15890.5|15908.5|15890.5|15907.8|15889.8|0
1626345510000|2021-07-15 10:38:30|15908.8|15890.8|15908.5|15890.5|15908.8|15890.8|15908.5|15890.5|0
1626345520000|2021-07-15 10:38:40|15908.8|15890.8|15909.1|15891.1|15909.1|15891.1|15908.5|15890.5|0
1626345530000|2021-07-15 10:38:50|15909.8|15891.8|15909.8|15891.8|15910.4|15892.4|15909.8|15891.8|0
1626345540000|2021-07-15 10:39:00|15910.4|15892.4|15911.7|15893.7|15912|15894|15909.8|15891.8|0
1626345550000|2021-07-15 10:39:10|15911|15893|15912.3|15894.3|15912.3|15894.3|15911|15893|0
1626345560000|2021-07-15 10:39:20|15911.7|15893.7|15913.6|15895.6|15913.6|15895.6|15911.7|15893.7|0
1626345570000|2021-07-15 10:39:30|15913.9|15895.9|15914.2|15896.2|15914.9|15896.9|15913.6|15895.6|0
1626345580000|2021-07-15 10:39:40|15914.9|15896.9|15914.2|15896.2|15914.9|15896.9|15913.6|15895.6|0
1626345590000|2021-07-15 10:39:50|15913.6|15895.6|15914.9|15896.9|15914.9|15896.9|15913.6|15895.6|0
1626345600000|2021-07-15 10:40:00|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|0
1626345610000|2021-07-15 10:40:10|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|2
1626345620000|2021-07-15 10:40:20|||||||||4
1626345630000|2021-07-15 10:40:30|15912.4|15908.4|15912.4|15908.4|15912.4|15908.4|15912.4|15908.4|2
1626345650000|2021-07-15 10:40:50|15912.9|15908.9|15909.9|15905.9|15912.9|15908.9|15909.9|15905.9|6
1626345660000|2021-07-15 10:41:00|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|1
1626345740000|2021-07-15 10:42:20|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|1
1626345790000|2021-07-15 10:43:10|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|6
1626345800000|2021-07-15 10:43:20|||||||||2
1626345810000|2021-07-15 10:43:30|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|4
1626345840000|2021-07-15 10:44:00|15908.4|15904.4|15916.4|15912.4|15916.4|15912.4|15908.4|15904.4|75
1626345900000|2021-07-15 10:45:00|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|1
1626345910000|2021-07-15 10:45:10|||||||||1
1626345920000|2021-07-15 10:45:20|15924.4|15920.4|15923.9|15919.9|15924.4|15920.4|15923.9|15919.9|10
1626345970000|2021-07-15 10:46:10|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|1
1626345980000|2021-07-15 10:46:20|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|1
1626346020000|2021-07-15 10:47:00|15924.9|15920.9|15924.9|15920.9|15924.9|15920.9|15924.9|15920.9|1
1626346180000|2021-07-15 10:49:40|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|4
1626346500000|2021-07-15 10:55:00|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|2
1626346520000|2021-07-15 10:55:20|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|4
1626346550000|2021-07-15 10:55:50|15910.4|15906.4|15910.4|15906.4|15910.4|15906.4|15910.4|15906.4|1
1626346560000|2021-07-15 10:56:00|||||||||1
1626346610000|2021-07-15 10:56:50|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|1
1626346620000|2021-07-15 10:57:00|15911.4|15907.4|15911.9|15907.9|15912.4|15908.4|15911.4|15907.4|25
1626346630000|2021-07-15 10:57:10|15910.4|15906.4|15910.4|15906.4|15910.4|15906.4|15910.4|15906.4|1
1626346670000|2021-07-15 10:57:50|||||||||1
1626346690000|2021-07-15 10:58:10|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|2
1626346700000|2021-07-15 10:58:20|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|2
1626346710000|2021-07-15 10:58:30|15916.4|15912.4|15917.4|15913.4|15917.4|15913.4|15916.4|15912.4|4
1626346720000|2021-07-15 10:58:40|15916.9|15912.9|15918.9|15914.9|15918.9|15914.9|15916.9|15912.9|8
1626346730000|2021-07-15 10:58:50|||||||||2
1626346740000|2021-07-15 10:59:00|15919.4|15915.4|15918.9|15914.9|15919.4|15915.4|15918.4|15914.4|4
1626346750000|2021-07-15 10:59:10|15918.4|15914.4|15919.9|15915.9|15919.9|15915.9|15918.4|15914.4|6
1626346760000|2021-07-15 10:59:20|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|3
1626346770000|2021-07-15 10:59:30|15911.9|15907.9|15911.9|15907.9|15911.9|15907.9|15911.9|15907.9|4
1626346800000|2021-07-15 11:00:00|15915.4|15911.4|15914.4|15910.4|15915.4|15911.4|15911.4|15907.4|9
1626346810000|2021-07-15 11:00:10|15914.9|15910.9|15918.4|15914.4|15918.4|15914.4|15914.9|15910.9|5
1626346870000|2021-07-15 11:01:10|15914.4|15910.4|15914.4|15910.4|15914.4|15910.4|15914.4|15910.4|1
1626346890000|2021-07-15 11:01:30|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|5
1626346910000|2021-07-15 11:01:50|15910.4|15906.4|15904.9|15900.9|15910.4|15906.4|15904.9|15900.9|26
1626346930000|2021-07-15 11:02:10|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|2
1626346950000|2021-07-15 11:02:30|15903.4|15899.4|15902.9|15898.9|15903.4|15899.4|15902.9|15898.9|25
1626346970000|2021-07-15 11:02:50|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|1
1626346980000|2021-07-15 11:03:00|15902.9|15898.9|15905.9|15901.9|15905.9|15901.9|15902.9|15898.9|9
1626347060000|2021-07-15 11:04:20|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|3
1626347070000|2021-07-15 11:04:30|15906.4|15902.4|15901.4|15897.4|15906.4|15902.4|15901.4|15897.4|55
1626347080000|2021-07-15 11:04:40|||||||||1
1626347100000|2021-07-15 11:05:00|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626347110000|2021-07-15 11:05:10|15903.4|15899.4|15903.9|15899.9|15903.9|15899.9|15903.4|15899.4|5
1626347160000|2021-07-15 11:06:00|15901.9|15897.9|15901.4|15897.4|15901.9|15897.9|15901.4|15897.4|3
1626347170000|2021-07-15 11:06:10|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|2
1626347180000|2021-07-15 11:06:20|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1626347190000|2021-07-15 11:06:30|15899.9|15895.9|15895.9|15891.9|15899.9|15895.9|15895.9|15891.9|9
1626347200000|2021-07-15 11:06:40|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|1
1626347230000|2021-07-15 11:07:10|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|1
1626347240000|2021-07-15 11:07:20|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|1
1626347250000|2021-07-15 11:07:30|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|3
1626347260000|2021-07-15 11:07:40|15895.9|15891.9|15896.9|15892.9|15897.4|15893.4|15895.4|15891.4|19
1626347270000|2021-07-15 11:07:50|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|3
1626347290000|2021-07-15 11:08:10|||||||||9
1626347300000|2021-07-15 11:08:20|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|4
1626347340000|2021-07-15 11:09:00|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|34
1626347350000|2021-07-15 11:09:10|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|2
1626347360000|2021-07-15 11:09:20|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15895.9|15891.9|7
1626347370000|2021-07-15 11:09:30|||||||||9
1626347380000|2021-07-15 11:09:40|||||||||4
1626347390000|2021-07-15 11:09:50|||||||||10
1626347400000|2021-07-15 11:10:00|||||||||12
1626347410000|2021-07-15 11:10:10|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626347420000|2021-07-15 11:10:20|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|3
1626347440000|2021-07-15 11:10:40|15901.4|15897.4|15901.9|15897.9|15901.9|15897.9|15901.4|15897.4|3
1626347470000|2021-07-15 11:11:10|15896.9|15892.9|15896.4|15892.4|15896.9|15892.9|15896.4|15892.4|2
1626347490000|2021-07-15 11:11:30|15898.4|15894.4|15899.9|15895.9|15899.9|15895.9|15898.4|15894.4|5
1626347500000|2021-07-15 11:11:40|15900.4|15896.4|15900.9|15896.9|15900.9|15896.9|15900.4|15896.4|2
1626347510000|2021-07-15 11:11:50|||||||||2
1626347520000|2021-07-15 11:12:00|15898.9|15894.9|15899.4|15895.4|15899.4|15895.4|15898.4|15894.4|3
1626347570000|2021-07-15 11:12:50|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|1
1626347580000|2021-07-15 11:13:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1626347590000|2021-07-15 11:13:10|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1626347610000|2021-07-15 11:13:30|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1626347640000|2021-07-15 11:14:00|||||||||2
1626347660000|2021-07-15 11:14:20|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|1
1626347670000|2021-07-15 11:14:30|15898.9|15894.9|15897.4|15893.4|15898.9|15894.9|15897.4|15893.4|6
1626347680000|2021-07-15 11:14:40|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1626347690000|2021-07-15 11:14:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1626347700000|2021-07-15 11:15:00|||||||||1
1626347720000|2021-07-15 11:15:20|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|4
1626347730000|2021-07-15 11:15:30|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|5
1626347740000|2021-07-15 11:15:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626347800000|2021-07-15 11:16:40|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|2
1626347810000|2021-07-15 11:16:50|||||||||9
1626347820000|2021-07-15 11:17:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|2
1626347830000|2021-07-15 11:17:10|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|3
1626347870000|2021-07-15 11:17:50|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|1
1626347890000|2021-07-15 11:18:10|15897.9|15893.9|15896.9|15892.9|15897.9|15893.9|15894.9|15890.9|38
1626347900000|2021-07-15 11:18:20|15894.9|15890.9|15894.9|15890.9|15895.4|15891.4|15894.9|15890.9|9
1626347930000|2021-07-15 11:18:50|||||||||1
1626347940000|2021-07-15 11:19:00|15894.4|15890.4|15887.9|15883.9|15894.4|15890.4|15887.9|15883.9|71
1626347950000|2021-07-15 11:19:10|15886.9|15882.9|15886.9|15882.9|15890.9|15886.9|15885.9|15881.9|46
1626347960000|2021-07-15 11:19:20|15885.9|15881.9|15881.9|15877.9|15885.9|15881.9|15881.9|15877.9|25
1626347970000|2021-07-15 11:19:30|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15881.9|15877.9|9
1626347980000|2021-07-15 11:19:40|15883.4|15879.4|15883.9|15879.9|15884.4|15880.4|15882.9|15878.9|4
1626347990000|2021-07-15 11:19:50|15882.9|15878.9|15882.4|15878.4|15882.9|15878.9|15882.4|15878.4|3
1626348000000|2021-07-15 11:20:00|||||||||1
1626348010000|2021-07-15 11:20:10|15880.4|15876.4|15880.9|15876.9|15880.9|15876.9|15879.9|15875.9|17
1626348020000|2021-07-15 11:20:20|15880.4|15876.4|15879.4|15875.4|15880.4|15876.4|15878.9|15874.9|8
1626348030000|2021-07-15 11:20:30|||||||||2
1626348040000|2021-07-15 11:20:40|15878.4|15874.4|15880.4|15876.4|15880.4|15876.4|15878.4|15874.4|11
1626348050000|2021-07-15 11:20:50|||||||||1
1626348060000|2021-07-15 11:21:00|15882.9|15878.9|15883.4|15879.4|15883.4|15879.4|15882.4|15878.4|12
1626348070000|2021-07-15 11:21:10|15884.9|15880.9|15883.9|15879.9|15884.9|15880.9|15883.9|15879.9|16
1626348080000|2021-07-15 11:21:20|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|3
1626348090000|2021-07-15 11:21:30|15883.9|15879.9|15882.9|15878.9|15883.9|15879.9|15882.9|15878.9|15
1626348110000|2021-07-15 11:21:50|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|15883.9|15879.9|1
1626348120000|2021-07-15 11:22:00|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|55
1626348130000|2021-07-15 11:22:10|15886.4|15882.4|15886.9|15882.9|15886.9|15882.9|15886.4|15882.4|8
1626348150000|2021-07-15 11:22:30|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|4
1626348160000|2021-07-15 11:22:40|15886.9|15882.9|15885.4|15881.4|15886.9|15882.9|15884.9|15880.9|17
1626348170000|2021-07-15 11:22:50|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|36
1626348180000|2021-07-15 11:23:00|15883.9|15879.9|15884.9|15880.9|15884.9|15880.9|15883.9|15879.9|5
1626348190000|2021-07-15 11:23:10|15883.9|15879.9|15884.4|15880.4|15884.4|15880.4|15883.9|15879.9|3
1626348210000|2021-07-15 11:23:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|5
1626348220000|2021-07-15 11:23:40|||||||||4
1626348240000|2021-07-15 11:24:00|15882.4|15878.4|15884.9|15880.9|15884.9|15880.9|15882.4|15878.4|4
1626348250000|2021-07-15 11:24:10|15881.9|15877.9|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|7
1626348260000|2021-07-15 11:24:20|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|15880.9|15876.9|1
1626348270000|2021-07-15 11:24:30|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|15881.4|15877.4|1
1626348280000|2021-07-15 11:24:40|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|4
1626348300000|2021-07-15 11:25:00|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626348310000|2021-07-15 11:25:10|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|1
1626348330000|2021-07-15 11:25:30|15882.4|15878.4|15880.9|15876.9|15882.4|15878.4|15880.9|15876.9|3
1626348340000|2021-07-15 11:25:40|15879.4|15875.4|15881.4|15877.4|15881.4|15877.4|15879.4|15875.4|7
1626348350000|2021-07-15 11:25:50|15879.9|15875.9|15879.4|15875.4|15879.9|15875.9|15879.4|15875.4|2
1626348360000|2021-07-15 11:26:00|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|15879.9|15875.9|4
1626348370000|2021-07-15 11:26:10|15881.9|15877.9|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|5
1626348390000|2021-07-15 11:26:30|15881.9|15877.9|15883.4|15879.4|15883.4|15879.4|15881.9|15877.9|3
1626348400000|2021-07-15 11:26:40|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|15882.9|15878.9|2
1626348410000|2021-07-15 11:26:50|15883.4|15879.4|15883.9|15879.9|15883.9|15879.9|15883.4|15879.4|2
1626348420000|2021-07-15 11:27:00|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15883.4|15879.4|5
1626348430000|2021-07-15 11:27:10|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|15885.4|15881.4|2
1626348440000|2021-07-15 11:27:20|15884.9|15880.9|15883.4|15879.4|15884.9|15880.9|15883.4|15879.4|2
1626348450000|2021-07-15 11:27:30|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|15881.9|15877.9|1
1626348460000|2021-07-15 11:27:40|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|15882.4|15878.4|2
1626348480000|2021-07-15 11:28:00|15883.4|15879.4|15882.9|15878.9|15883.4|15879.4|15882.9|15878.9|4
1626348490000|2021-07-15 11:28:10|||||||||2
1626348500000|2021-07-15 11:28:20|15882.4|15878.4|15882.9|15878.9|15882.9|15878.9|15881.9|15877.9|18
1626348510000|2021-07-15 11:28:30|15884.4|15880.4|15885.4|15881.4|15886.4|15882.4|15884.4|15880.4|17
1626348540000|2021-07-15 11:29:00|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|14
1626348550000|2021-07-15 11:29:10|15885.4|15881.4|15887.4|15883.4|15887.4|15883.4|15885.4|15881.4|11
1626348570000|2021-07-15 11:29:30|15884.4|15880.4|15887.9|15883.9|15887.9|15883.9|15884.4|15880.4|10
1626348580000|2021-07-15 11:29:40|15886.9|15882.9|15888.9|15884.9|15888.9|15884.9|15886.9|15882.9|19
1626348600000|2021-07-15 11:30:00|15888.4|15884.4|15889.9|15885.9|15889.9|15885.9|15886.4|15882.4|102
1626348610000|2021-07-15 11:30:10|15890.4|15886.4|15891.9|15887.9|15891.9|15887.9|15890.4|15886.4|5
1626348620000|2021-07-15 11:30:20|15892.9|15888.9|15892.9|15888.9|15893.4|15889.4|15892.4|15888.4|6
1626348630000|2021-07-15 11:30:30|15893.4|15889.4|15893.9|15889.9|15893.9|15889.9|15892.9|15888.9|40
1626348640000|2021-07-15 11:30:40|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|4
1626348650000|2021-07-15 11:30:50|||||||||2
1626348660000|2021-07-15 11:31:00|15892.9|15888.9|15892.9|15888.9|15893.4|15889.4|15892.9|15888.9|18
1626348670000|2021-07-15 11:31:10|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626348680000|2021-07-15 11:31:20|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|54
1626348690000|2021-07-15 11:31:30|15890.4|15886.4|15889.9|15885.9|15890.4|15886.4|15889.9|15885.9|5
1626348710000|2021-07-15 11:31:50|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.4|15884.4|6
1626348730000|2021-07-15 11:32:10|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|1
1626348740000|2021-07-15 11:32:20|15889.9|15885.9|15890.9|15886.9|15890.9|15886.9|15889.9|15885.9|4
1626348750000|2021-07-15 11:32:30|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|5
1626348770000|2021-07-15 11:32:50|15893.4|15889.4|15894.4|15890.4|15894.4|15890.4|15893.4|15889.4|3
1626348790000|2021-07-15 11:33:10|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626348810000|2021-07-15 11:33:30|15892.9|15888.9|15891.4|15887.4|15892.9|15888.9|15891.4|15887.4|3
1626348830000|2021-07-15 11:33:50|15890.4|15886.4|15889.9|15885.9|15890.4|15886.4|15889.9|15885.9|4
1626348840000|2021-07-15 11:34:00|15887.4|15883.4|15888.4|15884.4|15888.4|15884.4|15887.4|15883.4|2
1626348850000|2021-07-15 11:34:10|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|3
1626348860000|2021-07-15 11:34:20|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|2
1626348870000|2021-07-15 11:34:30|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|1
1626348880000|2021-07-15 11:34:40|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|3
1626348890000|2021-07-15 11:34:50|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626348900000|2021-07-15 11:35:00|15894.9|15890.9|15894.4|15890.4|15894.9|15890.9|15894.4|15890.4|2
1626348910000|2021-07-15 11:35:10|||||||||2
1626348920000|2021-07-15 11:35:20|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|2
1626348930000|2021-07-15 11:35:30|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15893.9|15889.9|16
1626348940000|2021-07-15 11:35:40|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|2
1626348950000|2021-07-15 11:35:50|||||||||1
1626348960000|2021-07-15 11:36:00|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626348990000|2021-07-15 11:36:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|5
1626349000000|2021-07-15 11:36:40|15897.9|15893.9|15898.4|15894.4|15898.4|15894.4|15897.9|15893.9|3
1626349010000|2021-07-15 11:36:50|||||||||2
1626349030000|2021-07-15 11:37:10|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|3
1626349040000|2021-07-15 11:37:20|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|3
1626349060000|2021-07-15 11:37:40|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|1
1626349090000|2021-07-15 11:38:10|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|2
1626349100000|2021-07-15 11:38:20|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|3
1626349120000|2021-07-15 11:38:40|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|2
1626349170000|2021-07-15 11:39:30|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|2
1626349190000|2021-07-15 11:39:50|||||||||5
1626349200000|2021-07-15 11:40:00|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|10
1626349210000|2021-07-15 11:40:10|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626349220000|2021-07-15 11:40:20|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|2
1626349230000|2021-07-15 11:40:30|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|2
1626349240000|2021-07-15 11:40:40|||||||||1
1626349260000|2021-07-15 11:41:00|15893.4|15889.4|15894.9|15890.9|15894.9|15890.9|15893.4|15889.4|3
1626349270000|2021-07-15 11:41:10|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|1
1626349280000|2021-07-15 11:41:20|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|3
1626349290000|2021-07-15 11:41:30|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|1
1626349300000|2021-07-15 11:41:40|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|1
1626349310000|2021-07-15 11:41:50|15894.9|15890.9|15895.4|15891.4|15895.4|15891.4|15894.9|15890.9|5
1626349320000|2021-07-15 11:42:00|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|2
1626349330000|2021-07-15 11:42:10|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|2
1626349380000|2021-07-15 11:43:00|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|2
1626349390000|2021-07-15 11:43:10|15896.4|15892.4|15897.4|15893.4|15897.4|15893.4|15896.4|15892.4|2
1626349400000|2021-07-15 11:43:20|15897.9|15893.9|15897.4|15893.4|15897.9|15893.9|15897.4|15893.4|7
1626349410000|2021-07-15 11:43:30|15896.9|15892.9|15895.9|15891.9|15896.9|15892.9|15895.9|15891.9|3
1626349420000|2021-07-15 11:43:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626349430000|2021-07-15 11:43:50|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|2
1626349450000|2021-07-15 11:44:10|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626349460000|2021-07-15 11:44:20|15895.4|15891.4|15896.4|15892.4|15896.4|15892.4|15895.4|15891.4|5
1626349470000|2021-07-15 11:44:30|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626349480000|2021-07-15 11:44:40|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|1
1626349490000|2021-07-15 11:44:50|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626349510000|2021-07-15 11:45:10|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|1
1626349530000|2021-07-15 11:45:30|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|2
1626349540000|2021-07-15 11:45:40|15897.4|15893.4|15897.9|15893.9|15897.9|15893.9|15897.4|15893.4|19
1626349550000|2021-07-15 11:45:50|||||||||2
1626349560000|2021-07-15 11:46:00|||||||||1
1626349570000|2021-07-15 11:46:10|15898.4|15894.4|15897.9|15893.9|15898.4|15894.4|15897.9|15893.9|2
1626349580000|2021-07-15 11:46:20|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|4
1626349600000|2021-07-15 11:46:40|15900.9|15896.9|15901.4|15897.4|15901.4|15897.4|15900.9|15896.9|2
1626349610000|2021-07-15 11:46:50|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|3
1626349630000|2021-07-15 11:47:10|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|2
1626349660000|2021-07-15 11:47:40|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|1
1626349670000|2021-07-15 11:47:50|15903.4|15899.4|15903.9|15899.9|15903.9|15899.9|15903.4|15899.4|5
1626349690000|2021-07-15 11:48:10|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|2
1626349710000|2021-07-15 11:48:30|15900.4|15896.4|15899.4|15895.4|15900.4|15896.4|15899.4|15895.4|2
1626349740000|2021-07-15 11:49:00|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|2
1626349760000|2021-07-15 11:49:20|15901.4|15897.4|15902.4|15898.4|15902.4|15898.4|15901.4|15897.4|3
1626349800000|2021-07-15 11:50:00|15903.9|15899.9|15905.9|15901.9|15905.9|15901.9|15903.9|15899.9|7
1626349810000|2021-07-15 11:50:10|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|1
1626349830000|2021-07-15 11:50:30|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|3
1626349850000|2021-07-15 11:50:50|||||||||1
1626349870000|2021-07-15 11:51:10|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|11
1626349890000|2021-07-15 11:51:30|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|1
1626349910000|2021-07-15 11:51:50|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|1
1626349920000|2021-07-15 11:52:00|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|3
1626349940000|2021-07-15 11:52:20|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626349960000|2021-07-15 11:52:40|||||||||3
1626349990000|2021-07-15 11:53:10|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|2
1626350020000|2021-07-15 11:53:40|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|12
1626350050000|2021-07-15 11:54:10|||||||||1
1626350060000|2021-07-15 11:54:20|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|1
1626350080000|2021-07-15 11:54:40|||||||||1
1626350100000|2021-07-15 11:55:00|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626350150000|2021-07-15 11:55:50|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|2
1626350160000|2021-07-15 11:56:00|||||||||1
1626350170000|2021-07-15 11:56:10|||||||||1
1626350210000|2021-07-15 11:56:50|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|1
1626350220000|2021-07-15 11:57:00|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|3
1626350230000|2021-07-15 11:57:10|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626350240000|2021-07-15 11:57:20|15905.4|15901.4|15905.9|15901.9|15905.9|15901.9|15905.4|15901.4|2
1626350250000|2021-07-15 11:57:30|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626350290000|2021-07-15 11:58:10|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|1
1626350320000|2021-07-15 11:58:40|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626350340000|2021-07-15 11:59:00|15904.4|15900.4|15903.4|15899.4|15904.4|15900.4|15903.4|15899.4|10
1626350380000|2021-07-15 11:59:40|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626350390000|2021-07-15 11:59:50|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|14
1626350400000|2021-07-15 12:00:00|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|1
1626350410000|2021-07-15 12:00:10|15901.9|15897.9|15902.9|15898.9|15902.9|15898.9|15901.9|15897.9|3
1626350450000|2021-07-15 12:00:50|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|15900.4|15896.4|1
1626350460000|2021-07-15 12:01:00|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|1
1626350470000|2021-07-15 12:01:10|15896.9|15892.9|15899.9|15895.9|15899.9|15895.9|15896.9|15892.9|7
1626350480000|2021-07-15 12:01:20|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|1
1626350490000|2021-07-15 12:01:30|||||||||2
1626350500000|2021-07-15 12:01:40|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|1
1626350520000|2021-07-15 12:02:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|6
1626350550000|2021-07-15 12:02:30|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|1
1626350560000|2021-07-15 12:02:40|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|3
1626350570000|2021-07-15 12:02:50|15896.4|15892.4|15896.9|15892.9|15896.9|15892.9|15896.4|15892.4|2
1626350610000|2021-07-15 12:03:30|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626350620000|2021-07-15 12:03:40|15894.9|15890.9|15896.4|15892.4|15896.4|15892.4|15894.9|15890.9|13
1626350630000|2021-07-15 12:03:50|||||||||1
1626350640000|2021-07-15 12:04:00|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626350650000|2021-07-15 12:04:10|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626350660000|2021-07-15 12:04:20|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|1
1626350670000|2021-07-15 12:04:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|1
1626350710000|2021-07-15 12:05:10|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|1
1626350720000|2021-07-15 12:05:20|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626350760000|2021-07-15 12:06:00|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1626350820000|2021-07-15 12:07:00|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|8
1626350830000|2021-07-15 12:07:10|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1626350880000|2021-07-15 12:08:00|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626350910000|2021-07-15 12:08:30|||||||||1
1626350930000|2021-07-15 12:08:50|||||||||1
1626350990000|2021-07-15 12:09:50|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626351000000|2021-07-15 12:10:00|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|2
1626351030000|2021-07-15 12:10:30|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|2
1626351040000|2021-07-15 12:10:40|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|5
1626351050000|2021-07-15 12:10:50|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|1
1626351070000|2021-07-15 12:11:10|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|5
1626351100000|2021-07-15 12:11:40|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|2
1626351120000|2021-07-15 12:12:00|15892.9|15888.9|15893.4|15889.4|15893.4|15889.4|15892.9|15888.9|11
1626351140000|2021-07-15 12:12:20|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|2
1626351150000|2021-07-15 12:12:30|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|15896.9|15892.9|2
1626351160000|2021-07-15 12:12:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626351170000|2021-07-15 12:12:50|||||||||2
1626351190000|2021-07-15 12:13:10|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|2
1626351230000|2021-07-15 12:13:50|15893.9|15889.9|15894.4|15890.4|15894.4|15890.4|15893.9|15889.9|3
1626351240000|2021-07-15 12:14:00|||||||||1
1626351270000|2021-07-15 12:14:30|||||||||3
1626351300000|2021-07-15 12:15:00|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|2
1626351320000|2021-07-15 12:15:20|15894.4|15890.4|15895.9|15891.9|15895.9|15891.9|15894.4|15890.4|4
1626351340000|2021-07-15 12:15:40|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626351360000|2021-07-15 12:16:00|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|3
1626351380000|2021-07-15 12:16:20|15896.4|15892.4|15897.9|15893.9|15897.9|15893.9|15896.4|15892.4|3
1626351440000|2021-07-15 12:17:20|||||||||3
1626351480000|2021-07-15 12:18:00|||||||||1
1626351500000|2021-07-15 12:18:20|||||||||1
1626351510000|2021-07-15 12:18:30|15897.4|15893.4|15897.9|15893.9|15897.9|15893.9|15896.9|15892.9|3
1626351520000|2021-07-15 12:18:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626351540000|2021-07-15 12:19:00|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|4
1626351580000|2021-07-15 12:19:40|15895.4|15891.4|15895.9|15891.9|15895.9|15891.9|15895.4|15891.4|2
1626351590000|2021-07-15 12:19:50|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|2
1626351650000|2021-07-15 12:20:50|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|2
1626351690000|2021-07-15 12:21:30|15896.9|15892.9|15899.4|15895.4|15899.4|15895.4|15896.9|15892.9|3
1626351700000|2021-07-15 12:21:40|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626351710000|2021-07-15 12:21:50|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626351720000|2021-07-15 12:22:00|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626351750000|2021-07-15 12:22:30|15902.4|15898.4|15901.4|15897.4|15902.4|15898.4|15901.4|15897.4|3
1626351760000|2021-07-15 12:22:40|15902.4|15898.4|15902.9|15898.9|15902.9|15898.9|15901.4|15897.4|4
1626351810000|2021-07-15 12:23:30|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|2
1626351820000|2021-07-15 12:23:40|||||||||2
1626351840000|2021-07-15 12:24:00|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626351850000|2021-07-15 12:24:10|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|3
1626351860000|2021-07-15 12:24:20|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|1
1626351870000|2021-07-15 12:24:30|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|2
1626351880000|2021-07-15 12:24:40|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|1
1626351920000|2021-07-15 12:25:20|15903.9|15899.9|15904.9|15900.9|15904.9|15900.9|15903.9|15899.9|7
1626351930000|2021-07-15 12:25:30|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626351940000|2021-07-15 12:25:40|15903.4|15899.4|15903.9|15899.9|15903.9|15899.9|15903.4|15899.4|4
1626351970000|2021-07-15 12:26:10|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626351980000|2021-07-15 12:26:20|||||||||3
1626351990000|2021-07-15 12:26:30|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|3
1626352000000|2021-07-15 12:26:40|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626352010000|2021-07-15 12:26:50|15902.9|15898.9|15903.9|15899.9|15903.9|15899.9|15902.9|15898.9|7
1626352020000|2021-07-15 12:27:00|15903.4|15899.4|15903.9|15899.9|15903.9|15899.9|15903.4|15899.4|3
1626352050000|2021-07-15 12:27:30|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|1
1626352060000|2021-07-15 12:27:40|15901.9|15897.9|15902.4|15898.4|15902.4|15898.4|15901.9|15897.9|12
1626352070000|2021-07-15 12:27:50|||||||||1
1626352080000|2021-07-15 12:28:00|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|2
1626352090000|2021-07-15 12:28:10|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352100000|2021-07-15 12:28:20|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|5
1626352110000|2021-07-15 12:28:30|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352130000|2021-07-15 12:28:50|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|1
1626352160000|2021-07-15 12:29:20|||||||||1
1626352170000|2021-07-15 12:29:30|||||||||1
1626352230000|2021-07-15 12:30:30|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|1
1626352240000|2021-07-15 12:30:40|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|1
1626352250000|2021-07-15 12:30:50|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352260000|2021-07-15 12:31:00|15904.4|15900.4|15903.9|15899.9|15904.9|15900.9|15903.9|15899.9|3
1626352270000|2021-07-15 12:31:10|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|8
1626352290000|2021-07-15 12:31:30|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352320000|2021-07-15 12:32:00|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626352330000|2021-07-15 12:32:10|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|2
1626352340000|2021-07-15 12:32:20|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|5
1626352360000|2021-07-15 12:32:40|15901.4|15897.4|15899.4|15895.4|15901.4|15897.4|15899.4|15895.4|2
1626352370000|2021-07-15 12:32:50|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|15897.9|15893.9|2
1626352380000|2021-07-15 12:33:00|15898.4|15894.4|15898.9|15894.9|15898.9|15894.9|15898.4|15894.4|3
1626352390000|2021-07-15 12:33:10|15900.4|15896.4|15901.4|15897.4|15901.4|15897.4|15900.4|15896.4|2
1626352400000|2021-07-15 12:33:20|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626352410000|2021-07-15 12:33:30|15897.9|15893.9|15898.9|15894.9|15898.9|15894.9|15897.9|15893.9|3
1626352420000|2021-07-15 12:33:40|15900.4|15896.4|15902.9|15898.9|15902.9|15898.9|15900.4|15896.4|3
1626352430000|2021-07-15 12:33:50|15903.9|15899.9|15904.4|15900.4|15904.9|15900.9|15903.9|15899.9|4
1626352440000|2021-07-15 12:34:00|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|1
1626352450000|2021-07-15 12:34:10|15904.9|15900.9|15904.4|15900.4|15905.4|15901.4|15904.4|15900.4|7
1626352470000|2021-07-15 12:34:30|15902.9|15898.9|15903.4|15899.4|15903.4|15899.4|15902.9|15898.9|4
1626352500000|2021-07-15 12:35:00|||||||||2
1626352510000|2021-07-15 12:35:10|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352520000|2021-07-15 12:35:20|||||||||2
1626352530000|2021-07-15 12:35:30|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626352560000|2021-07-15 12:36:00|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|15899.9|15895.9|3
1626352570000|2021-07-15 12:36:10|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626352580000|2021-07-15 12:36:20|||||||||1
1626352600000|2021-07-15 12:36:40|||||||||2
1626352610000|2021-07-15 12:36:50|15900.4|15896.4|15899.9|15895.9|15900.4|15896.4|15899.9|15895.9|3
1626352620000|2021-07-15 12:37:00|||||||||2
1626352630000|2021-07-15 12:37:10|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|1
1626352640000|2021-07-15 12:37:20|||||||||1
1626352650000|2021-07-15 12:37:30|15903.4|15899.4|15901.9|15897.9|15903.4|15899.4|15901.9|15897.9|2
1626352670000|2021-07-15 12:37:50|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626352710000|2021-07-15 12:38:30|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|2
1626352720000|2021-07-15 12:38:40|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|2
1626352740000|2021-07-15 12:39:00|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626352760000|2021-07-15 12:39:20|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|1
1626352780000|2021-07-15 12:39:40|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|3
1626352800000|2021-07-15 12:40:00|15898.9|15894.9|15900.9|15896.9|15900.9|15896.9|15898.9|15894.9|2
1626352810000|2021-07-15 12:40:10|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626352820000|2021-07-15 12:40:20|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|3
1626352840000|2021-07-15 12:40:40|15900.4|15896.4|15902.4|15898.4|15902.4|15898.4|15900.4|15896.4|4
1626352860000|2021-07-15 12:41:00|15901.9|15897.9|15902.4|15898.4|15902.4|15898.4|15901.9|15897.9|3
1626352890000|2021-07-15 12:41:30|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|2
1626352910000|2021-07-15 12:41:50|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|2
1626352920000|2021-07-15 12:42:00|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626352930000|2021-07-15 12:42:10|15903.4|15899.4|15902.4|15898.4|15903.4|15899.4|15902.4|15898.4|4
1626352960000|2021-07-15 12:42:40|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|1
1626352980000|2021-07-15 12:43:00|||||||||2
1626353010000|2021-07-15 12:43:30|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|15901.4|15897.4|2
1626353050000|2021-07-15 12:44:10|||||||||2
1626353100000|2021-07-15 12:45:00|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626353140000|2021-07-15 12:45:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|2
1626353170000|2021-07-15 12:46:10|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|15895.4|15891.4|1
1626353200000|2021-07-15 12:46:40|||||||||1
1626353210000|2021-07-15 12:46:50|15894.4|15890.4|15895.4|15891.4|15895.4|15891.4|15894.4|15890.4|5
1626353220000|2021-07-15 12:47:00|15894.4|15890.4|15893.9|15889.9|15894.4|15890.4|15893.9|15889.9|2
1626353230000|2021-07-15 12:47:10|15894.4|15890.4|15894.9|15890.9|15894.9|15890.9|15894.4|15890.4|3
1626353240000|2021-07-15 12:47:20|15895.4|15891.4|15895.9|15891.9|15895.9|15891.9|15895.4|15891.4|4
1626353270000|2021-07-15 12:47:50|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|3
1626353300000|2021-07-15 12:48:20|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|2
1626353310000|2021-07-15 12:48:30|||||||||2
1626353330000|2021-07-15 12:48:50|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|3
1626353370000|2021-07-15 12:49:30|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|15895.9|15891.9|2
1626353380000|2021-07-15 12:49:40|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|15896.4|15892.4|1
1626353460000|2021-07-15 12:51:00|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|2
1626353470000|2021-07-15 12:51:10|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626353490000|2021-07-15 12:51:30|15891.4|15887.4|15891.9|15887.9|15891.9|15887.9|15891.4|15887.4|6
1626353500000|2021-07-15 12:51:40|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|2
1626353510000|2021-07-15 12:51:50|15894.9|15890.9|15896.4|15892.4|15896.4|15892.4|15894.9|15890.9|4
1626353520000|2021-07-15 12:52:00|15895.4|15891.4|15895.9|15891.9|15895.9|15891.9|15895.4|15891.4|7
1626353540000|2021-07-15 12:52:20|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|2
1626353590000|2021-07-15 12:53:10|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|2
1626353600000|2021-07-15 12:53:20|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|2
1626353660000|2021-07-15 12:54:20|15891.9|15887.9|15888.9|15884.9|15891.9|15887.9|15888.9|15884.9|16
1626353670000|2021-07-15 12:54:30|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|4
1626353680000|2021-07-15 12:54:40|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|15888.4|15884.4|2
1626353690000|2021-07-15 12:54:50|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|49
1626353700000|2021-07-15 12:55:00|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|3
1626353710000|2021-07-15 12:55:10|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626353720000|2021-07-15 12:55:20|||||||||1
1626353730000|2021-07-15 12:55:30|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|1
1626353770000|2021-07-15 12:56:10|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|15887.4|15883.4|3
1626353780000|2021-07-15 12:56:20|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|2
1626353790000|2021-07-15 12:56:30|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626353800000|2021-07-15 12:56:40|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|1
1626353810000|2021-07-15 12:56:50|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|4
1626353850000|2021-07-15 12:57:30|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|15887.9|15883.9|1
1626353870000|2021-07-15 12:57:50|||||||||2
1626353880000|2021-07-15 12:58:00|||||||||1
1626353900000|2021-07-15 12:58:20|||||||||3
1626353910000|2021-07-15 12:58:30|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626353920000|2021-07-15 12:58:40|15891.4|15887.4|15892.4|15888.4|15892.4|15888.4|15891.4|15887.4|8
1626353930000|2021-07-15 12:58:50|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|1
1626353950000|2021-07-15 12:59:10|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|3
1626353960000|2021-07-15 12:59:20|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626353970000|2021-07-15 12:59:30|||||||||5
1626353980000|2021-07-15 12:59:40|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|13
1626353990000|2021-07-15 12:59:50|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|87
1626354000000|2021-07-15 13:00:00|15890.4|15886.4|15891.4|15887.4|15891.4|15887.4|15890.4|15886.4|5
1626354010000|2021-07-15 13:00:10|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|15889.9|15885.9|10
1626354020000|2021-07-15 13:00:20|15890.4|15886.4|15890.9|15886.9|15890.9|15886.9|15890.4|15886.4|5
1626354040000|2021-07-15 13:00:40|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|2
1626354050000|2021-07-15 13:00:50|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|2
1626354070000|2021-07-15 13:01:10|||||||||1
1626354080000|2021-07-15 13:01:20|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|15894.9|15890.9|11
1626354090000|2021-07-15 13:01:30|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|15894.4|15890.4|1
1626354100000|2021-07-15 13:01:40|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|15893.9|15889.9|1
1626354110000|2021-07-15 13:01:50|15893.4|15889.4|15891.9|15887.9|15893.4|15889.4|15890.4|15886.4|99
1626354120000|2021-07-15 13:02:00|15893.4|15889.4|15893.9|15889.9|15894.4|15890.4|15893.4|15889.4|7
1626354130000|2021-07-15 13:02:10|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|15892.9|15888.9|3
1626354140000|2021-07-15 13:02:20|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|2
1626354150000|2021-07-15 13:02:30|15888.4|15884.4|15888.9|15884.9|15889.9|15885.9|15888.4|15884.4|6
1626354160000|2021-07-15 13:02:40|||||||||2
1626354170000|2021-07-15 13:02:50|15889.4|15885.4|15890.9|15886.9|15890.9|15886.9|15889.4|15885.4|4
1626354180000|2021-07-15 13:03:00|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|4
1626354190000|2021-07-15 13:03:10|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|3
1626354210000|2021-07-15 13:03:30|||||||||1
1626354230000|2021-07-15 13:03:50|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|15891.4|15887.4|5
1626354240000|2021-07-15 13:04:00|||||||||2
1626354250000|2021-07-15 13:04:10|15892.4|15888.4|15892.9|15888.9|15892.9|15888.9|15892.4|15888.4|3
1626354260000|2021-07-15 13:04:20|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|1
1626354270000|2021-07-15 13:04:30|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|15890.4|15886.4|1
1626354280000|2021-07-15 13:04:40|||||||||1
1626354290000|2021-07-15 13:04:50|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|15888.9|15884.9|2
1626354300000|2021-07-15 13:05:00|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|15889.4|15885.4|2
1626354310000|2021-07-15 13:05:10|15889.9|15885.9|15890.4|15886.4|15890.4|15886.4|15889.9|15885.9|2
1626354330000|2021-07-15 13:05:30|15890.9|15886.9|15890.4|15886.4|15890.9|15886.9|15890.4|15886.4|7
1626354340000|2021-07-15 13:05:40|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|15890.9|15886.9|8
1626354350000|2021-07-15 13:05:50|15891.4|15887.4|15892.4|15888.4|15892.4|15888.4|15891.4|15887.4|3
1626354360000|2021-07-15 13:06:00|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|15891.9|15887.9|2
1626354370000|2021-07-15 13:06:10|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|15892.4|15888.4|1
1626354380000|2021-07-15 13:06:20|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|15893.4|15889.4|1
1626354400000|2021-07-15 13:06:40|15893.9|15889.9|15898.4|15894.4|15898.4|15894.4|15893.9|15889.9|22
1626354410000|2021-07-15 13:06:50|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|15897.4|15893.4|2
1626354420000|2021-07-15 13:07:00|15896.9|15892.9|15898.4|15894.4|15898.4|15894.4|15896.9|15892.9|7
1626354440000|2021-07-15 13:07:20|15897.4|15893.4|15898.9|15894.9|15898.9|15894.9|15897.4|15893.4|4
1626354450000|2021-07-15 13:07:30|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|2
1626354460000|2021-07-15 13:07:40|15898.4|15894.4|15898.9|15894.9|15898.9|15894.9|15897.9|15893.9|8
1626354470000|2021-07-15 13:07:50|15899.9|15895.9|15900.9|15896.9|15900.9|15896.9|15899.9|15895.9|10
1626354480000|2021-07-15 13:08:00|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|15902.4|15898.4|1
1626354500000|2021-07-15 13:08:20|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|1
1626354510000|2021-07-15 13:08:30|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|15900.9|15896.9|1
1626354520000|2021-07-15 13:08:40|||||||||1
1626354530000|2021-07-15 13:08:50|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|1
1626354540000|2021-07-15 13:09:00|15899.9|15895.9|15900.4|15896.4|15900.4|15896.4|15899.9|15895.9|3
1626354550000|2021-07-15 13:09:10|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|15901.9|15897.9|4
1626354560000|2021-07-15 13:09:20|15902.4|15898.4|15903.9|15899.9|15903.9|15899.9|15902.4|15898.4|3
1626354580000|2021-07-15 13:09:40|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|2
1626354590000|2021-07-15 13:09:50|||||||||3
1626354600000|2021-07-15 13:10:00|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.4|15900.4|7
1626354620000|2021-07-15 13:10:20|15906.4|15902.4|15904.9|15900.9|15906.4|15902.4|15904.9|15900.9|4
1626354630000|2021-07-15 13:10:30|15908.4|15904.4|15909.4|15905.4|15909.9|15905.9|15908.4|15904.4|13
1626354640000|2021-07-15 13:10:40|15908.9|15904.9|15907.9|15903.9|15908.9|15904.9|15907.9|15903.9|3
1626354650000|2021-07-15 13:10:50|15908.4|15904.4|15908.9|15904.9|15908.9|15904.9|15907.4|15903.4|3
1626354660000|2021-07-15 13:11:00|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|1
1626354670000|2021-07-15 13:11:10|15905.9|15901.9|15906.9|15902.9|15906.9|15902.9|15905.9|15901.9|2
1626354690000|2021-07-15 13:11:30|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|1
1626354710000|2021-07-15 13:11:50|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|3
1626354720000|2021-07-15 13:12:00|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|5
1626354730000|2021-07-15 13:12:10|15906.4|15902.4|15907.4|15903.4|15907.4|15903.4|15906.4|15902.4|2
1626354740000|2021-07-15 13:12:20|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|1
1626354750000|2021-07-15 13:12:30|15907.9|15903.9|15907.9|15903.9|15907.9|15903.9|15907.9|15903.9|1
1626354770000|2021-07-15 13:12:50|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|1
1626354790000|2021-07-15 13:13:10|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|1
1626354810000|2021-07-15 13:13:30|15908.4|15904.4|15907.4|15903.4|15908.4|15904.4|15907.4|15903.4|2
1626354830000|2021-07-15 13:13:50|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|15908.4|15904.4|1
1626354850000|2021-07-15 13:14:10|15907.9|15903.9|15907.9|15903.9|15907.9|15903.9|15907.9|15903.9|1
1626354870000|2021-07-15 13:14:30|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|1
1626354880000|2021-07-15 13:14:40|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|1
1626354890000|2021-07-15 13:14:50|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|2
1626354900000|2021-07-15 13:15:00|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626354920000|2021-07-15 13:15:20|15904.9|15900.9|15906.4|15902.4|15906.4|15902.4|15904.9|15900.9|4
1626354940000|2021-07-15 13:15:40|15903.9|15899.9|15905.4|15901.4|15905.4|15901.4|15903.9|15899.9|2
1626354950000|2021-07-15 13:15:50|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|1
1626354960000|2021-07-15 13:16:00|15905.4|15901.4|15906.4|15902.4|15906.4|15902.4|15905.4|15901.4|2
1626354970000|2021-07-15 13:16:10|15905.4|15901.4|15904.9|15900.9|15905.4|15901.4|15904.9|15900.9|4
1626354980000|2021-07-15 13:16:20|15905.4|15901.4|15906.4|15902.4|15906.4|15902.4|15905.4|15901.4|2
1626355000000|2021-07-15 13:16:40|15905.4|15901.4|15905.4|15901.4|15905.9|15901.9|15905.4|15901.4|7
1626355010000|2021-07-15 13:16:50|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|1
1626355020000|2021-07-15 13:17:00|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|4
1626355030000|2021-07-15 13:17:10|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|3
1626355040000|2021-07-15 13:17:20|15904.9|15900.9|15905.4|15901.4|15905.4|15901.4|15904.9|15900.9|8
1626355050000|2021-07-15 13:17:30|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|3
1626355060000|2021-07-15 13:17:40|15907.4|15903.4|15906.9|15902.9|15907.4|15903.4|15906.9|15902.9|2
1626355080000|2021-07-15 13:18:00|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|2
1626355090000|2021-07-15 13:18:10|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626355100000|2021-07-15 13:18:20|15904.9|15900.9|15905.9|15901.9|15905.9|15901.9|15904.9|15900.9|5
1626355120000|2021-07-15 13:18:40|15904.9|15900.9|15902.9|15898.9|15904.9|15900.9|15902.9|15898.9|2
1626355140000|2021-07-15 13:19:00|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|1
1626355160000|2021-07-15 13:19:20|15902.9|15898.9|15901.9|15897.9|15902.9|15898.9|15901.9|15897.9|4
1626355180000|2021-07-15 13:19:40|15902.9|15898.9|15902.4|15898.4|15902.9|15898.9|15902.4|15898.4|5
1626355190000|2021-07-15 13:19:50|15902.9|15898.9|15903.4|15899.4|15903.4|15899.4|15902.9|15898.9|2
1626355200000|2021-07-15 13:20:00|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626355220000|2021-07-15 13:20:20|||||||||1
1626355230000|2021-07-15 13:20:30|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|4
1626355240000|2021-07-15 13:20:40|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|1
1626355250000|2021-07-15 13:20:50|15904.9|15900.9|15905.4|15901.4|15905.4|15901.4|15904.9|15900.9|8
1626355260000|2021-07-15 13:21:00|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|2
1626355280000|2021-07-15 13:21:20|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|2
1626355290000|2021-07-15 13:21:30|||||||||1
1626355300000|2021-07-15 13:21:40|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|2
1626355310000|2021-07-15 13:21:50|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|1
1626355320000|2021-07-15 13:22:00|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|2
1626355330000|2021-07-15 13:22:10|15905.9|15901.9|15906.9|15902.9|15906.9|15902.9|15905.9|15901.9|4
1626355350000|2021-07-15 13:22:30|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|1
1626355360000|2021-07-15 13:22:40|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|2
1626355370000|2021-07-15 13:22:50|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|1
1626355390000|2021-07-15 13:23:10|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|1
1626355410000|2021-07-15 13:23:30|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|1
1626355430000|2021-07-15 13:23:50|15903.9|15899.9|15903.4|15899.4|15904.4|15900.4|15903.4|15899.4|3
1626355440000|2021-07-15 13:24:00|||||||||1
1626355450000|2021-07-15 13:24:10|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|15903.9|15899.9|1
1626355470000|2021-07-15 13:24:30|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|1
1626355480000|2021-07-15 13:24:40|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|3
1626355490000|2021-07-15 13:24:50|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|1
1626355500000|2021-07-15 13:25:00|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|15904.4|15900.4|1
1626355510000|2021-07-15 13:25:10|15905.4|15901.4|15906.4|15902.4|15906.4|15902.4|15905.4|15901.4|3
1626355530000|2021-07-15 13:25:30|||||||||1
1626355570000|2021-07-15 13:26:10|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|2
1626355590000|2021-07-15 13:26:30|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|1
1626355620000|2021-07-15 13:27:00|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|2
1626355630000|2021-07-15 13:27:10|15906.9|15902.9|15906.4|15902.4|15906.9|15902.9|15906.4|15902.4|2
1626355640000|2021-07-15 13:27:20|||||||||2
1626355680000|2021-07-15 13:28:00|15907.4|15903.4|15905.9|15901.9|15907.4|15903.4|15905.9|15901.9|2
1626355700000|2021-07-15 13:28:20|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|15907.4|15903.4|1
1626355730000|2021-07-15 13:28:50|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|2
1626355760000|2021-07-15 13:29:20|15905.9|15901.9|15904.4|15900.4|15905.9|15901.9|15904.4|15900.4|5
1626355790000|2021-07-15 13:29:50|15904.9|15900.9|15905.4|15901.4|15905.4|15901.4|15904.9|15900.9|6
1626355800000|2021-07-15 13:30:00|15904.9|15900.9|15900.4|15896.4|15905.4|15901.4|15898.4|15894.4|69
1626355810000|2021-07-15 13:30:10|15899.4|15895.4|15903.4|15899.4|15903.4|15899.4|15898.9|15894.9|27
1626355830000|2021-07-15 13:30:30|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|15898.4|15894.4|3
1626355840000|2021-07-15 13:30:40|15899.4|15895.4|15900.9|15896.9|15900.9|15896.9|15899.4|15895.4|4
1626355850000|2021-07-15 13:30:50|15902.9|15898.9|15901.9|15897.9|15902.9|15898.9|15901.9|15897.9|5
1626355860000|2021-07-15 13:31:00|15902.4|15898.4|15901.9|15897.9|15902.4|15898.4|15901.9|15897.9|9
1626355880000|2021-07-15 13:31:20|15903.4|15899.4|15907.4|15903.4|15907.4|15903.4|15903.4|15899.4|10
1626355890000|2021-07-15 13:31:30|15906.4|15902.4|15905.4|15901.4|15906.4|15902.4|15905.4|15901.4|9
1626355900000|2021-07-15 13:31:40|15904.9|15900.9|15905.9|15901.9|15905.9|15901.9|15904.9|15900.9|7
1626355910000|2021-07-15 13:31:50|15908.4|15904.4|15908.9|15904.9|15908.9|15904.9|15908.4|15904.4|7
1626355920000|2021-07-15 13:32:00|15909.9|15905.9|15910.9|15906.9|15911.4|15907.4|15909.9|15905.9|4
1626355930000|2021-07-15 13:32:10|15909.4|15905.4|15910.4|15906.4|15910.4|15906.4|15909.4|15905.4|5
1626355940000|2021-07-15 13:32:20|15910.9|15906.9|15910.4|15906.4|15910.9|15906.9|15909.9|15905.9|7
1626355950000|2021-07-15 13:32:30|15911.9|15907.9|15914.9|15910.9|15914.9|15910.9|15911.9|15907.9|8
1626355960000|2021-07-15 13:32:40|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|2
1626355980000|2021-07-15 13:33:00|15914.9|15910.9|15915.4|15911.4|15915.4|15911.4|15914.9|15910.9|7
1626355990000|2021-07-15 13:33:10|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|1
1626356000000|2021-07-15 13:33:20|15913.9|15909.9|15911.4|15907.4|15913.9|15909.9|15911.4|15907.4|4
1626356010000|2021-07-15 13:33:30|15909.4|15905.4|15909.4|15905.4|15909.4|15905.4|15909.4|15905.4|4
1626356020000|2021-07-15 13:33:40|15908.9|15904.9|15907.9|15903.9|15908.9|15904.9|15907.9|15903.9|8
1626356040000|2021-07-15 13:34:00|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|15908.9|15904.9|2
1626356050000|2021-07-15 13:34:10|15907.4|15903.4|15906.9|15902.9|15907.4|15903.4|15906.9|15902.9|2
1626356060000|2021-07-15 13:34:20|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|2
1626356080000|2021-07-15 13:34:40|15905.4|15901.4|15904.9|15900.9|15905.4|15901.4|15903.4|15899.4|6
1626356090000|2021-07-15 13:34:50|15904.4|15900.4|15902.9|15898.9|15904.4|15900.4|15902.9|15898.9|4
1626356100000|2021-07-15 13:35:00|15901.4|15897.4|15903.9|15899.9|15904.4|15900.4|15901.4|15897.4|10
1626356110000|2021-07-15 13:35:10|15904.4|15900.4|15906.9|15902.9|15906.9|15902.9|15904.4|15900.4|3
1626356120000|2021-07-15 13:35:20|15905.4|15901.4|15905.9|15901.9|15906.9|15902.9|15904.4|15900.4|9
1626356130000|2021-07-15 13:35:30|15907.4|15903.4|15908.4|15904.4|15908.4|15904.4|15907.4|15903.4|3
1626356140000|2021-07-15 13:35:40|15906.4|15902.4|15913.9|15909.9|15913.9|15909.9|15906.4|15902.4|12
1626356150000|2021-07-15 13:35:50|15912.9|15908.9|15912.4|15908.4|15913.4|15909.4|15912.4|15908.4|4
1626356160000|2021-07-15 13:36:00|15911.4|15907.4|15914.4|15910.4|15914.4|15910.4|15911.4|15907.4|11
1626356190000|2021-07-15 13:36:30|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|2
1626356200000|2021-07-15 13:36:40|15915.4|15911.4|15916.4|15912.4|15916.9|15912.9|15915.4|15911.4|13
1626356210000|2021-07-15 13:36:50|15917.4|15913.4|15915.4|15911.4|15917.4|15913.4|15915.4|15911.4|7
1626356220000|2021-07-15 13:37:00|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|2
1626356240000|2021-07-15 13:37:20|15914.9|15910.9|15914.4|15910.4|15914.9|15910.9|15914.4|15910.4|3
1626356250000|2021-07-15 13:37:30|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|15912.9|15908.9|1
1626356260000|2021-07-15 13:37:40|15910.4|15906.4|15911.4|15907.4|15911.4|15907.4|15910.4|15906.4|3
1626356270000|2021-07-15 13:37:50|15910.9|15906.9|15908.9|15904.9|15910.9|15906.9|15908.9|15904.9|12
1626356280000|2021-07-15 13:38:00|15909.4|15905.4|15909.4|15905.4|15909.4|15905.4|15909.4|15905.4|1
1626356300000|2021-07-15 13:38:20|15908.4|15904.4|15909.4|15905.4|15909.4|15905.4|15908.4|15904.4|4
1626356310000|2021-07-15 13:38:30|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|1
1626356330000|2021-07-15 13:38:50|||||||||1
1626356350000|2021-07-15 13:39:10|||||||||1
1626356370000|2021-07-15 13:39:30|||||||||1
1626356390000|2021-07-15 13:39:50|15906.9|15902.9|15903.4|15899.4|15906.9|15902.9|15903.4|15899.4|33
1626356400000|2021-07-15 13:40:00|15904.9|15900.9|15901.9|15897.9|15904.9|15900.9|15900.4|15896.4|5
1626356410000|2021-07-15 13:40:10|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|15899.4|15895.4|1
1626356420000|2021-07-15 13:40:20|15900.9|15896.9|15899.4|15895.4|15900.9|15896.9|15899.4|15895.4|7
1626356430000|2021-07-15 13:40:30|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|15898.9|15894.9|5
1626356440000|2021-07-15 13:40:40|15897.9|15893.9|15896.9|15892.9|15897.9|15893.9|15896.4|15892.4|6
1626356450000|2021-07-15 13:40:50|15898.9|15894.9|15899.9|15895.9|15899.9|15895.9|15898.9|15894.9|17
1626356460000|2021-07-15 13:41:00|15899.4|15895.4|15901.9|15897.9|15901.9|15897.9|15898.9|15894.9|13
1626356470000|2021-07-15 13:41:10|15899.9|15895.9|15901.9|15897.9|15901.9|15897.9|15899.9|15895.9|7
1626356480000|2021-07-15 13:41:20|15902.4|15898.4|15904.4|15900.4|15904.4|15900.4|15902.4|15898.4|18
1626356490000|2021-07-15 13:41:30|15904.9|15900.9|15907.4|15903.4|15907.9|15903.9|15904.9|15900.9|49
1626356500000|2021-07-15 13:41:40|15909.9|15905.9|15911.4|15907.4|15912.4|15908.4|15909.9|15905.9|4
1626356510000|2021-07-15 13:41:50|15910.4|15906.4|15913.4|15909.4|15913.4|15909.4|15910.4|15906.4|17
1626356520000|2021-07-15 13:42:00|15914.4|15910.4|15909.9|15905.9|15914.4|15910.4|15909.9|15905.9|8
1626356530000|2021-07-15 13:42:10|15910.9|15906.9|15911.4|15907.4|15911.4|15907.4|15910.9|15906.9|4
1626356540000|2021-07-15 13:42:20|15910.9|15906.9|15907.4|15903.4|15911.9|15907.9|15907.4|15903.4|8
1626356560000|2021-07-15 13:42:40|15909.9|15905.9|15911.9|15907.9|15912.4|15908.4|15909.9|15905.9|6
1626356580000|2021-07-15 13:43:00|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|3
1626356590000|2021-07-15 13:43:10|15912.9|15908.9|15913.4|15909.4|15913.4|15909.4|15912.9|15908.9|3
1626356600000|2021-07-15 13:43:20|15911.4|15907.4|15910.9|15906.9|15911.4|15907.4|15910.9|15906.9|4
1626356610000|2021-07-15 13:43:30|15906.9|15902.9|15906.4|15902.4|15906.9|15902.9|15906.4|15902.4|3
1626356650000|2021-07-15 13:44:10|15903.9|15899.9|15904.9|15900.9|15904.9|15900.9|15903.9|15899.9|3
1626356660000|2021-07-15 13:44:20|15905.4|15901.4|15907.9|15903.9|15907.9|15903.9|15905.4|15901.4|8
1626356680000|2021-07-15 13:44:40|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|5
1626356690000|2021-07-15 13:44:50|15901.9|15897.9|15902.9|15898.9|15902.9|15898.9|15901.4|15897.4|72
1626356700000|2021-07-15 13:45:00|15901.9|15897.9|15905.4|15901.4|15905.4|15901.4|15901.9|15897.9|14
1626356710000|2021-07-15 13:45:10|15907.4|15903.4|15909.9|15905.9|15909.9|15905.9|15907.4|15903.4|3
1626356720000|2021-07-15 13:45:20|15908.9|15904.9|15911.4|15907.4|15911.4|15907.4|15908.9|15904.9|14
1626356730000|2021-07-15 13:45:30|15913.4|15909.4|15913.4|15909.4|15913.4|15909.4|15913.4|15909.4|10
1626356740000|2021-07-15 13:45:40|15911.9|15907.9|15911.9|15907.9|15912.4|15908.4|15910.4|15906.4|18
1626356760000|2021-07-15 13:46:00|15914.9|15910.9|15916.9|15912.9|15916.9|15912.9|15914.9|15910.9|7
1626356770000|2021-07-15 13:46:10|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|10
1626356780000|2021-07-15 13:46:20|15917.9|15913.9|15917.9|15913.9|15919.4|15915.4|15917.9|15913.9|69
1626356790000|2021-07-15 13:46:30|15919.9|15915.9|15922.9|15918.9|15922.9|15918.9|15919.9|15915.9|27
1626356800000|2021-07-15 13:46:40|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|2
1626356820000|2021-07-15 13:47:00|15922.9|15918.9|15920.4|15916.4|15922.9|15918.9|15920.4|15916.4|21
1626356830000|2021-07-15 13:47:10|15921.4|15917.4|15918.4|15914.4|15921.4|15917.4|15918.4|15914.4|4
1626356840000|2021-07-15 13:47:20|15920.4|15916.4|15921.4|15917.4|15921.4|15917.4|15920.4|15916.4|6
1626356850000|2021-07-15 13:47:30|15922.4|15918.4|15921.4|15917.4|15922.4|15918.4|15921.4|15917.4|12
1626356860000|2021-07-15 13:47:40|15921.9|15917.9|15919.9|15915.9|15921.9|15917.9|15919.9|15915.9|8
1626356870000|2021-07-15 13:47:50|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|1
1626356880000|2021-07-15 13:48:00|15920.4|15916.4|15922.4|15918.4|15922.4|15918.4|15920.4|15916.4|4
1626356890000|2021-07-15 13:48:10|15922.9|15918.9|15925.4|15921.4|15925.4|15921.4|15922.9|15918.9|11
1626356900000|2021-07-15 13:48:20|15924.4|15920.4|15924.4|15920.4|15924.4|15920.4|15924.4|15920.4|7
1626356910000|2021-07-15 13:48:30|15923.9|15919.9|15924.9|15920.9|15924.9|15920.9|15923.9|15919.9|3
1626356920000|2021-07-15 13:48:40|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|1
1626356930000|2021-07-15 13:48:50|15922.9|15918.9|15922.4|15918.4|15922.9|15918.9|15922.4|15918.4|6
1626356940000|2021-07-15 13:49:00|15923.9|15919.9|15925.4|15921.4|15925.4|15921.4|15923.4|15919.4|25
1626356950000|2021-07-15 13:49:10|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|2
1626356960000|2021-07-15 13:49:20|15927.9|15923.9|15927.9|15923.9|15928.4|15924.4|15927.9|15923.9|4
1626356970000|2021-07-15 13:49:30|15928.9|15924.9|15927.9|15923.9|15928.9|15924.9|15927.9|15923.9|15
1626356980000|2021-07-15 13:49:40|15926.4|15922.4|15926.4|15922.4|15926.4|15922.4|15926.4|15922.4|1
1626356990000|2021-07-15 13:49:50|15927.4|15923.4|15927.4|15923.4|15927.4|15923.4|15927.4|15923.4|7
1626357000000|2021-07-15 13:50:00|15927.9|15923.9|15929.4|15925.4|15929.4|15925.4|15927.9|15923.9|19
1626357010000|2021-07-15 13:50:10|15929.9|15925.9|15932.9|15928.9|15933.9|15929.9|15929.9|15925.9|26
1626357020000|2021-07-15 13:50:20|15933.4|15929.4|15932.4|15928.4|15933.4|15929.4|15931.9|15927.9|12
1626357030000|2021-07-15 13:50:30|15931.9|15927.9|15935.4|15931.4|15935.4|15931.4|15931.9|15927.9|35
1626357040000|2021-07-15 13:50:40|15934.9|15930.9|15934.4|15930.4|15934.9|15930.9|15934.4|15930.4|29
1626357050000|2021-07-15 13:50:50|15934.9|15930.9|15932.4|15928.4|15934.9|15930.9|15932.4|15928.4|26
1626357060000|2021-07-15 13:51:00|15930.4|15926.4|15930.9|15926.9|15932.4|15928.4|15930.4|15926.4|16
1626357070000|2021-07-15 13:51:10|15931.4|15927.4|15931.9|15927.9|15931.9|15927.9|15929.4|15925.4|31
1626357080000|2021-07-15 13:51:20|15932.4|15928.4|15929.9|15925.9|15932.4|15928.4|15929.9|15925.9|25
1626357090000|2021-07-15 13:51:30|15929.4|15925.4|15929.4|15925.4|15929.4|15925.4|15929.4|15925.4|10
1626357100000|2021-07-15 13:51:40|15926.9|15922.9|15927.9|15923.9|15927.9|15923.9|15926.9|15922.9|11
1626357110000|2021-07-15 13:51:50|15928.4|15924.4|15930.9|15926.9|15930.9|15926.9|15928.4|15924.4|11
1626357120000|2021-07-15 13:52:00|15930.4|15926.4|15929.4|15925.4|15931.9|15927.9|15929.4|15925.4|33
1626357140000|2021-07-15 13:52:20|15929.9|15925.9|15929.9|15925.9|15929.9|15925.9|15929.9|15925.9|15
1626357150000|2021-07-15 13:52:30|15928.4|15924.4|15928.4|15924.4|15928.4|15924.4|15928.4|15924.4|10
1626357160000|2021-07-15 13:52:40|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|15
1626357170000|2021-07-15 13:52:50|15925.4|15921.4|15923.9|15919.9|15925.4|15921.4|15923.9|15919.9|21
1626357180000|2021-07-15 13:53:00|15924.4|15920.4|15924.9|15920.9|15924.9|15920.9|15924.4|15920.4|12
1626357190000|2021-07-15 13:53:10|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|10
1626357220000|2021-07-15 13:53:40|15926.4|15922.4|15926.4|15922.4|15926.4|15922.4|15926.4|15922.4|3
1626357230000|2021-07-15 13:53:50|15925.9|15921.9|15926.9|15922.9|15926.9|15922.9|15925.9|15921.9|8
1626357240000|2021-07-15 13:54:00|15927.4|15923.4|15926.9|15922.9|15928.4|15924.4|15926.9|15922.9|20
1626357250000|2021-07-15 13:54:10|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|15925.9|15921.9|3
1626357260000|2021-07-15 13:54:20|15927.4|15923.4|15925.9|15921.9|15927.4|15923.4|15925.9|15921.9|5
1626357270000|2021-07-15 13:54:30|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|9
1626357280000|2021-07-15 13:54:40|15924.4|15920.4|15924.4|15920.4|15924.4|15920.4|15924.4|15920.4|10
1626357290000|2021-07-15 13:54:50|15922.4|15918.4|15923.4|15919.4|15923.4|15919.4|15922.4|15918.4|6
1626357300000|2021-07-15 13:55:00|15922.4|15918.4|15924.4|15920.4|15924.4|15920.4|15922.4|15918.4|9
1626357310000|2021-07-15 13:55:10|15925.4|15921.4|15927.9|15923.9|15927.9|15923.9|15925.4|15921.4|10
1626357320000|2021-07-15 13:55:20|15928.9|15924.9|15928.9|15924.9|15929.4|15925.4|15927.9|15923.9|13
1626357330000|2021-07-15 13:55:30|15929.9|15925.9|15932.4|15928.4|15932.4|15928.4|15929.9|15925.9|12
1626357340000|2021-07-15 13:55:40|||||||||1
1626357350000|2021-07-15 13:55:50|15932.9|15928.9|15932.9|15928.9|15933.9|15929.9|15932.9|15928.9|8
1626357360000|2021-07-15 13:56:00|15933.4|15929.4|15932.9|15928.9|15934.4|15930.4|15932.9|15928.9|11
1626357370000|2021-07-15 13:56:10|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|1
1626357380000|2021-07-15 13:56:20|15932.9|15928.9|15933.4|15929.4|15934.9|15930.9|15932.9|15928.9|9
1626357390000|2021-07-15 13:56:30|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|2
1626357400000|2021-07-15 13:56:40|15935.4|15931.4|15935.9|15931.9|15935.9|15931.9|15935.4|15931.4|10
1626357410000|2021-07-15 13:56:50|15936.9|15932.9|15937.9|15933.9|15937.9|15933.9|15936.9|15932.9|25
1626357420000|2021-07-15 13:57:00|15938.4|15934.4|15939.9|15935.9|15939.9|15935.9|15938.4|15934.4|8
1626357430000|2021-07-15 13:57:10|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|9
1626357440000|2021-07-15 13:57:20|15939.9|15935.9|15938.4|15934.4|15939.9|15935.9|15938.4|15934.4|20
1626357450000|2021-07-15 13:57:30|15934.9|15930.9|15937.9|15933.9|15937.9|15933.9|15934.9|15930.9|5
1626357460000|2021-07-15 13:57:40|15938.9|15934.9|15939.9|15935.9|15939.9|15935.9|15938.9|15934.9|10
1626357470000|2021-07-15 13:57:50|||||||||1
1626357480000|2021-07-15 13:58:00|15939.4|15935.4|15940.4|15936.4|15940.4|15936.4|15939.4|15935.4|2
1626357490000|2021-07-15 13:58:10|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|3
1626357500000|2021-07-15 13:58:20|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|10
1626357510000|2021-07-15 13:58:30|||||||||7
1626357520000|2021-07-15 13:58:40|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|5
1626357530000|2021-07-15 13:58:50|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626357550000|2021-07-15 13:59:10|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|13
1626357560000|2021-07-15 13:59:20|||||||||3
1626357570000|2021-07-15 13:59:30|15943.4|15939.4|15944.9|15940.9|15944.9|15940.9|15943.4|15939.4|19
1626357580000|2021-07-15 13:59:40|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|3
1626357590000|2021-07-15 13:59:50|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15941.4|15937.4|28
1626357600000|2021-07-15 14:00:00|15941.9|15937.9|15943.9|15939.9|15943.9|15939.9|15941.9|15937.9|22
1626357610000|2021-07-15 14:00:10|15942.4|15938.4|15942.4|15938.4|15944.4|15940.4|15942.4|15938.4|34
1626357620000|2021-07-15 14:00:20|15944.4|15940.4|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|17
1626357630000|2021-07-15 14:00:30|15944.9|15940.9|15943.4|15939.4|15945.4|15941.4|15943.4|15939.4|30
1626357640000|2021-07-15 14:00:40|15942.4|15938.4|15939.9|15935.9|15942.4|15938.4|15939.9|15935.9|3
1626357650000|2021-07-15 14:00:50|15937.9|15933.9|15940.4|15936.4|15940.4|15936.4|15937.4|15933.4|29
1626357660000|2021-07-15 14:01:00|15940.9|15936.9|15942.4|15938.4|15942.4|15938.4|15940.9|15936.9|5
1626357670000|2021-07-15 14:01:10|||||||||2
1626357680000|2021-07-15 14:01:20|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|2
1626357690000|2021-07-15 14:01:30|15941.9|15937.9|15942.9|15938.9|15942.9|15938.9|15941.9|15937.9|3
1626357710000|2021-07-15 14:01:50|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626357720000|2021-07-15 14:02:00|15946.9|15942.9|15942.9|15938.9|15947.4|15943.4|15942.9|15938.9|21
1626357730000|2021-07-15 14:02:10|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|1
1626357740000|2021-07-15 14:02:20|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|13
1626357770000|2021-07-15 14:02:50|15947.9|15943.9|15948.9|15944.9|15948.9|15944.9|15947.9|15943.9|3
1626357780000|2021-07-15 14:03:00|15946.9|15942.9|15945.9|15941.9|15946.9|15942.9|15944.9|15940.9|6
1626357790000|2021-07-15 14:03:10|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|7
1626357800000|2021-07-15 14:03:20|15948.9|15944.9|15947.4|15943.4|15948.9|15944.9|15947.4|15943.4|4
1626357810000|2021-07-15 14:03:30|15946.9|15942.9|15945.4|15941.4|15946.9|15942.9|15945.4|15941.4|7
1626357820000|2021-07-15 14:03:40|15947.4|15943.4|15944.9|15940.9|15947.9|15943.9|15944.9|15940.9|15
1626357830000|2021-07-15 14:03:50|||||||||9
1626357850000|2021-07-15 14:04:10|15941.9|15937.9|15943.4|15939.4|15943.4|15939.4|15941.9|15937.9|9
1626357860000|2021-07-15 14:04:20|15941.9|15937.9|15941.4|15937.4|15941.9|15937.9|15941.4|15937.4|6
1626357870000|2021-07-15 14:04:30|15942.4|15938.4|15941.4|15937.4|15942.4|15938.4|15941.4|15937.4|7
1626357880000|2021-07-15 14:04:40|15942.4|15938.4|15944.4|15940.4|15944.4|15940.4|15942.4|15938.4|57
1626357890000|2021-07-15 14:04:50|15945.9|15941.9|15945.4|15941.4|15945.9|15941.9|15945.4|15941.4|8
1626357900000|2021-07-15 14:05:00|||||||||5
1626357910000|2021-07-15 14:05:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|4
1626357920000|2021-07-15 14:05:20|15945.4|15941.4|15944.4|15940.4|15945.4|15941.4|15944.4|15940.4|14
1626357950000|2021-07-15 14:05:50|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626357960000|2021-07-15 14:06:00|15941.9|15937.9|15942.9|15938.9|15942.9|15938.9|15941.9|15937.9|35
1626357970000|2021-07-15 14:06:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|33
1626357980000|2021-07-15 14:06:20|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15
1626357990000|2021-07-15 14:06:30|15946.4|15942.4|15945.4|15941.4|15946.4|15942.4|15945.4|15941.4|6
1626358000000|2021-07-15 14:06:40|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|24
1626358010000|2021-07-15 14:06:50|15944.9|15940.9|15944.9|15940.9|15945.4|15941.4|15944.9|15940.9|42
1626358020000|2021-07-15 14:07:00|15943.9|15939.9|15944.9|15940.9|15945.4|15941.4|15943.9|15939.9|11
1626358030000|2021-07-15 14:07:10|15945.4|15941.4|15944.9|15940.9|15945.9|15941.9|15944.9|15940.9|12
1626358040000|2021-07-15 14:07:20|||||||||3
1626358060000|2021-07-15 14:07:40|15945.4|15941.4|15944.9|15940.9|15945.4|15941.4|15944.9|15940.9|9
1626358090000|2021-07-15 14:08:10|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|12
1626358100000|2021-07-15 14:08:20|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15946.4|15942.4|13
1626358120000|2021-07-15 14:08:40|15945.9|15941.9|15947.4|15943.4|15947.4|15943.4|15945.9|15941.9|26
1626358140000|2021-07-15 14:09:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|3
1626358150000|2021-07-15 14:09:10|15949.4|15945.4|15949.9|15945.9|15949.9|15945.9|15949.4|15945.4|18
1626358170000|2021-07-15 14:09:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|2
1626358190000|2021-07-15 14:09:50|15950.9|15946.9|15951.9|15947.9|15951.9|15947.9|15950.9|15946.9|8
1626358200000|2021-07-15 14:10:00|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|6
1626358210000|2021-07-15 14:10:10|15951.4|15947.4|15951.4|15947.4|15951.9|15947.9|15951.4|15947.4|3
1626358220000|2021-07-15 14:10:20|15950.9|15946.9|15949.9|15945.9|15950.9|15946.9|15949.9|15945.9|10
1626358230000|2021-07-15 14:10:30|15950.4|15946.4|15950.9|15946.9|15950.9|15946.9|15950.4|15946.4|7
1626358240000|2021-07-15 14:10:40|15951.9|15947.9|15952.9|15948.9|15953.4|15949.4|15951.9|15947.9|28
1626358250000|2021-07-15 14:10:50|||||||||4
1626358260000|2021-07-15 14:11:00|15952.4|15948.4|15950.9|15946.9|15952.4|15948.4|15950.9|15946.9|16
1626358270000|2021-07-15 14:11:10|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|7
1626358280000|2021-07-15 14:11:20|15949.4|15945.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|15
1626358290000|2021-07-15 14:11:30|||||||||1
1626358300000|2021-07-15 14:11:40|15949.9|15945.9|15949.4|15945.4|15949.9|15945.9|15949.4|15945.4|8
1626358310000|2021-07-15 14:11:50|||||||||4
1626358320000|2021-07-15 14:12:00|15948.4|15944.4|15944.9|15940.9|15948.4|15944.4|15944.9|15940.9|28
1626358330000|2021-07-15 14:12:10|15944.4|15940.4|15947.9|15943.9|15947.9|15943.9|15944.4|15940.4|33
1626358350000|2021-07-15 14:12:30|15947.4|15943.4|15949.4|15945.4|15949.4|15945.4|15947.4|15943.4|28
1626358380000|2021-07-15 14:13:00|15950.4|15946.4|15951.4|15947.4|15951.4|15947.4|15950.4|15946.4|3
1626358390000|2021-07-15 14:13:10|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|4
1626358400000|2021-07-15 14:13:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|5
1626358410000|2021-07-15 14:13:30|15949.9|15945.9|15951.4|15947.4|15951.4|15947.4|15949.9|15945.9|6
1626358420000|2021-07-15 14:13:40|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|1
1626358450000|2021-07-15 14:14:10|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|4
1626358480000|2021-07-15 14:14:40|15949.9|15945.9|15948.4|15944.4|15949.9|15945.9|15948.4|15944.4|9
1626358490000|2021-07-15 14:14:50|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|2
1626358500000|2021-07-15 14:15:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626358510000|2021-07-15 14:15:10|15948.9|15944.9|15949.4|15945.4|15949.9|15945.9|15948.9|15944.9|17
1626358520000|2021-07-15 14:15:20|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15
1626358530000|2021-07-15 14:15:30|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|2
1626358540000|2021-07-15 14:15:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|9
1626358550000|2021-07-15 14:15:50|15947.9|15943.9|15947.4|15943.4|15947.9|15943.9|15947.4|15943.4|3
1626358560000|2021-07-15 14:16:00|15947.9|15943.9|15947.4|15943.4|15947.9|15943.9|15946.9|15942.9|16
1626358570000|2021-07-15 14:16:10|15946.9|15942.9|15947.9|15943.9|15947.9|15943.9|15946.9|15942.9|9
1626358580000|2021-07-15 14:16:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|6
1626358590000|2021-07-15 14:16:30|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|6
1626358620000|2021-07-15 14:17:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|8
1626358630000|2021-07-15 14:17:10|15947.4|15943.4|15947.9|15943.9|15947.9|15943.9|15946.9|15942.9|6
1626358640000|2021-07-15 14:17:20|15947.4|15943.4|15947.9|15943.9|15947.9|15943.9|15947.4|15943.4|27
1626358650000|2021-07-15 14:17:30|||||||||3
1626358680000|2021-07-15 14:18:00|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|4
1626358690000|2021-07-15 14:18:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|7
1626358700000|2021-07-15 14:18:20|||||||||21
1626358710000|2021-07-15 14:18:30|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|11
1626358720000|2021-07-15 14:18:40|15946.9|15942.9|15945.4|15941.4|15946.9|15942.9|15945.4|15941.4|4
1626358740000|2021-07-15 14:19:00|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|3
1626358750000|2021-07-15 14:19:10|15947.4|15943.4|15945.9|15941.9|15947.4|15943.4|15945.9|15941.9|5
1626358770000|2021-07-15 14:19:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626358800000|2021-07-15 14:20:00|15946.9|15942.9|15946.4|15942.4|15946.9|15942.9|15946.4|15942.4|4
1626358810000|2021-07-15 14:20:10|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|6
1626358820000|2021-07-15 14:20:20|15949.4|15945.4|15950.9|15946.9|15950.9|15946.9|15949.4|15945.4|3
1626358830000|2021-07-15 14:20:30|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626358840000|2021-07-15 14:20:40|15951.9|15947.9|15952.9|15948.9|15952.9|15948.9|15951.4|15947.4|24
1626358850000|2021-07-15 14:20:50|15954.9|15950.9|15955.4|15951.4|15955.4|15951.4|15954.9|15950.9|25
1626358860000|2021-07-15 14:21:00|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.4|15951.4|20
1626358870000|2021-07-15 14:21:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|16
1626358880000|2021-07-15 14:21:20|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|26
1626358890000|2021-07-15 14:21:30|15952.4|15948.4|15951.9|15947.9|15952.4|15948.4|15951.9|15947.9|12
1626358900000|2021-07-15 14:21:40|15952.4|15948.4|15954.9|15950.9|15954.9|15950.9|15952.4|15948.4|27
1626358910000|2021-07-15 14:21:50|15954.4|15950.4|15953.9|15949.9|15954.4|15950.4|15953.9|15949.9|14
1626358920000|2021-07-15 14:22:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15951.9|15947.9|7
1626358930000|2021-07-15 14:22:10|||||||||2
1626358940000|2021-07-15 14:22:20|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|9
1626358950000|2021-07-15 14:22:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|4
1626358960000|2021-07-15 14:22:40|15950.4|15946.4|15952.9|15948.9|15952.9|15948.9|15950.4|15946.4|18
1626358980000|2021-07-15 14:23:00|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|6
1626358990000|2021-07-15 14:23:10|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|4
1626359020000|2021-07-15 14:23:40|15955.9|15951.9|15957.4|15953.4|15957.4|15953.4|15955.9|15951.9|3
1626359030000|2021-07-15 14:23:50|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|2
1626359040000|2021-07-15 14:24:00|15957.4|15953.4|15957.9|15953.9|15958.9|15954.9|15957.4|15953.4|8
1626359050000|2021-07-15 14:24:10|15958.9|15954.9|15959.4|15955.4|15959.9|15955.9|15958.9|15954.9|24
1626359060000|2021-07-15 14:24:20|15958.9|15954.9|15960.4|15956.4|15960.4|15956.4|15958.9|15954.9|16
1626359070000|2021-07-15 14:24:30|||||||||4
1626359080000|2021-07-15 14:24:40|15959.9|15955.9|15959.9|15955.9|15959.9|15955.9|15959.9|15955.9|11
1626359090000|2021-07-15 14:24:50|||||||||5
1626359100000|2021-07-15 14:25:00|15958.9|15954.9|15957.9|15953.9|15958.9|15954.9|15957.9|15953.9|16
1626359110000|2021-07-15 14:25:10|15958.4|15954.4|15959.4|15955.4|15959.4|15955.4|15958.4|15954.4|20
1626359120000|2021-07-15 14:25:20|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626359130000|2021-07-15 14:25:30|15954.9|15950.9|15951.9|15947.9|15954.9|15950.9|15951.9|15947.9|8
1626359140000|2021-07-15 14:25:40|15950.9|15946.9|15951.9|15947.9|15951.9|15947.9|15949.9|15945.9|15
1626359150000|2021-07-15 14:25:50|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|5
1626359160000|2021-07-15 14:26:00|15951.4|15947.4|15951.9|15947.9|15951.9|15947.9|15950.4|15946.4|29
1626359170000|2021-07-15 14:26:10|15951.4|15947.4|15951.9|15947.9|15951.9|15947.9|15948.9|15944.9|31
1626359180000|2021-07-15 14:26:20|15953.4|15949.4|15953.9|15949.9|15953.9|15949.9|15952.4|15948.4|17
1626359190000|2021-07-15 14:26:30|||||||||12
1626359220000|2021-07-15 14:27:00|15947.9|15943.9|15947.4|15943.4|15951.9|15947.9|15947.4|15943.4|79
1626359230000|2021-07-15 14:27:10|15945.9|15941.9|15947.4|15943.4|15947.4|15943.4|15945.9|15941.9|31
1626359240000|2021-07-15 14:27:20|15945.9|15941.9|15944.9|15940.9|15945.9|15941.9|15944.4|15940.4|110
1626359250000|2021-07-15 14:27:30|15943.9|15939.9|15946.4|15942.4|15946.4|15942.4|15943.9|15939.9|50
1626359260000|2021-07-15 14:27:40|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|5
1626359270000|2021-07-15 14:27:50|15946.9|15942.9|15945.4|15941.4|15946.9|15942.9|15945.4|15941.4|23
1626359280000|2021-07-15 14:28:00|15944.4|15940.4|15942.4|15938.4|15945.4|15941.4|15942.4|15938.4|5
1626359290000|2021-07-15 14:28:10|15941.4|15937.4|15944.4|15940.4|15944.4|15940.4|15941.4|15937.4|27
1626359300000|2021-07-15 14:28:20|15942.4|15938.4|15937.9|15933.9|15942.4|15938.4|15937.9|15933.9|9
1626359310000|2021-07-15 14:28:30|15937.4|15933.4|15938.4|15934.4|15938.4|15934.4|15937.4|15933.4|97
1626359330000|2021-07-15 14:28:50|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|4
1626359340000|2021-07-15 14:29:00|15935.9|15931.9|15937.4|15933.4|15939.4|15935.4|15935.9|15931.9|14
1626359350000|2021-07-15 14:29:10|15933.9|15929.9|15933.9|15929.9|15933.9|15929.9|15932.9|15928.9|13
1626359360000|2021-07-15 14:29:20|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|4
1626359370000|2021-07-15 14:29:30|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|8
1626359380000|2021-07-15 14:29:40|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|1
1626359390000|2021-07-15 14:29:50|15933.4|15929.4|15933.4|15929.4|15933.4|15929.4|15933.4|15929.4|4
1626359400000|2021-07-15 14:30:00|15934.9|15930.9|15933.4|15929.4|15936.4|15932.4|15933.4|15929.4|10
1626359410000|2021-07-15 14:30:10|15936.9|15932.9|15937.4|15933.4|15937.4|15933.4|15936.9|15932.9|103
1626359420000|2021-07-15 14:30:20|15936.9|15932.9|15940.9|15936.9|15940.9|15936.9|15936.9|15932.9|4
1626359430000|2021-07-15 14:30:30|15938.4|15934.4|15937.9|15933.9|15938.4|15934.4|15937.9|15933.9|6
1626359440000|2021-07-15 14:30:40|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15938.4|15934.4|2
1626359450000|2021-07-15 14:30:50|15937.9|15933.9|15938.9|15934.9|15938.9|15934.9|15937.9|15933.9|11
1626359460000|2021-07-15 14:31:00|15938.4|15934.4|15937.4|15933.4|15938.4|15934.4|15937.4|15933.4|6
1626359470000|2021-07-15 14:31:10|15935.4|15931.4|15934.4|15930.4|15935.4|15931.4|15934.4|15930.4|2
1626359480000|2021-07-15 14:31:20|15935.9|15931.9|15937.4|15933.4|15937.4|15933.4|15935.4|15931.4|9
1626359490000|2021-07-15 14:31:30|||||||||2
1626359510000|2021-07-15 14:31:50|15938.9|15934.9|15943.4|15939.4|15943.4|15939.4|15938.9|15934.9|25
1626359520000|2021-07-15 14:32:00|15943.9|15939.9|15945.4|15941.4|15945.9|15941.9|15943.9|15939.9|30
1626359530000|2021-07-15 14:32:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|3
1626359550000|2021-07-15 14:32:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626359560000|2021-07-15 14:32:40|15947.9|15943.9|15948.4|15944.4|15948.4|15944.4|15947.9|15943.9|2
1626359590000|2021-07-15 14:33:10|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15947.9|15943.9|4
1626359630000|2021-07-15 14:33:50|15948.4|15944.4|15949.4|15945.4|15949.4|15945.4|15948.4|15944.4|25
1626359640000|2021-07-15 14:34:00|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|2
1626359650000|2021-07-15 14:34:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15945.9|15941.9|3
1626359660000|2021-07-15 14:34:20|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626359670000|2021-07-15 14:34:30|15947.4|15943.4|15950.4|15946.4|15950.4|15946.4|15947.4|15943.4|7
1626359680000|2021-07-15 14:34:40|||||||||21
1626359690000|2021-07-15 14:34:50|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626359700000|2021-07-15 14:35:00|||||||||3
1626359710000|2021-07-15 14:35:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626359720000|2021-07-15 14:35:20|||||||||1
1626359730000|2021-07-15 14:35:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626359740000|2021-07-15 14:35:40|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|2
1626359750000|2021-07-15 14:35:50|15946.4|15942.4|15945.9|15941.9|15946.4|15942.4|15945.9|15941.9|6
1626359760000|2021-07-15 14:36:00|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15945.9|15941.9|21
1626359770000|2021-07-15 14:36:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626359790000|2021-07-15 14:36:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|2
1626359820000|2021-07-15 14:37:00|15947.9|15943.9|15946.9|15942.9|15947.9|15943.9|15946.9|15942.9|12
1626359830000|2021-07-15 14:37:10|15945.9|15941.9|15946.4|15942.4|15946.4|15942.4|15944.9|15940.9|11
1626359840000|2021-07-15 14:37:20|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|4
1626359850000|2021-07-15 14:37:30|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|2
1626359860000|2021-07-15 14:37:40|15948.9|15944.9|15949.9|15945.9|15949.9|15945.9|15948.9|15944.9|4
1626359890000|2021-07-15 14:38:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|3
1626359900000|2021-07-15 14:38:20|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626359920000|2021-07-15 14:38:40|15951.4|15947.4|15952.4|15948.4|15952.4|15948.4|15951.4|15947.4|3
1626359930000|2021-07-15 14:38:50|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626359940000|2021-07-15 14:39:00|||||||||1
1626359950000|2021-07-15 14:39:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|3
1626359980000|2021-07-15 14:39:40|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|6
1626360000000|2021-07-15 14:40:00|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626360010000|2021-07-15 14:40:10|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626360020000|2021-07-15 14:40:20|15951.4|15947.4|15952.9|15948.9|15952.9|15948.9|15951.4|15947.4|27
1626360030000|2021-07-15 14:40:30|15952.4|15948.4|15953.9|15949.9|15953.9|15949.9|15951.9|15947.9|26
1626360040000|2021-07-15 14:40:40|15950.9|15946.9|15951.4|15947.4|15951.4|15947.4|15950.9|15946.9|3
1626360050000|2021-07-15 14:40:50|15952.4|15948.4|15952.9|15948.9|15952.9|15948.9|15952.4|15948.4|25
1626360060000|2021-07-15 14:41:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|3
1626360070000|2021-07-15 14:41:10|15952.9|15948.9|15953.9|15949.9|15953.9|15949.9|15952.9|15948.9|21
1626360080000|2021-07-15 14:41:20|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626360090000|2021-07-15 14:41:30|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626360100000|2021-07-15 14:41:40|||||||||1
1626360110000|2021-07-15 14:41:50|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|25
1626360120000|2021-07-15 14:42:00|15951.4|15947.4|15951.4|15947.4|15951.9|15947.9|15951.4|15947.4|6
1626360140000|2021-07-15 14:42:20|15952.4|15948.4|15951.4|15947.4|15953.4|15949.4|15951.4|15947.4|29
1626360150000|2021-07-15 14:42:30|15950.9|15946.9|15948.9|15944.9|15950.9|15946.9|15948.9|15944.9|29
1626360160000|2021-07-15 14:42:40|15946.4|15942.4|15946.9|15942.9|15948.4|15944.4|15946.4|15942.4|13
1626360170000|2021-07-15 14:42:50|15949.9|15945.9|15950.4|15946.4|15950.4|15946.4|15949.9|15945.9|8
1626360180000|2021-07-15 14:43:00|15949.9|15945.9|15951.4|15947.4|15951.4|15947.4|15949.9|15945.9|26
1626360190000|2021-07-15 14:43:10|15950.4|15946.4|15950.9|15946.9|15950.9|15946.9|15949.9|15945.9|4
1626360200000|2021-07-15 14:43:20|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626360210000|2021-07-15 14:43:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626360220000|2021-07-15 14:43:40|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|3
1626360230000|2021-07-15 14:43:50|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15947.9|15943.9|4
1626360240000|2021-07-15 14:44:00|15947.4|15943.4|15948.4|15944.4|15948.4|15944.4|15946.9|15942.9|9
1626360250000|2021-07-15 14:44:10|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|2
1626360260000|2021-07-15 14:44:20|15951.4|15947.4|15950.9|15946.9|15951.4|15947.4|15950.9|15946.9|13
1626360270000|2021-07-15 14:44:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|10
1626360280000|2021-07-15 14:44:40|15950.9|15946.9|15948.9|15944.9|15950.9|15946.9|15948.9|15944.9|18
1626360290000|2021-07-15 14:44:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|39
1626360300000|2021-07-15 14:45:00|15949.9|15945.9|15947.9|15943.9|15949.9|15945.9|15947.9|15943.9|11
1626360310000|2021-07-15 14:45:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.4|15944.4|17
1626360330000|2021-07-15 14:45:30|15951.9|15947.9|15952.4|15948.4|15952.4|15948.4|15951.9|15947.9|7
1626360340000|2021-07-15 14:45:40|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15951.9|15947.9|12
1626360350000|2021-07-15 14:45:50|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|12
1626360360000|2021-07-15 14:46:00|15951.4|15947.4|15952.9|15948.9|15952.9|15948.9|15951.4|15947.4|3
1626360370000|2021-07-15 14:46:10|||||||||2
1626360380000|2021-07-15 14:46:20|15952.4|15948.4|15951.4|15947.4|15952.4|15948.4|15951.4|15947.4|12
1626360400000|2021-07-15 14:46:40|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|3
1626360410000|2021-07-15 14:46:50|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|19
1626360420000|2021-07-15 14:47:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|11
1626360440000|2021-07-15 14:47:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|6
1626360450000|2021-07-15 14:47:30|||||||||7
1626360470000|2021-07-15 14:47:50|||||||||2
1626360510000|2021-07-15 14:48:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626360520000|2021-07-15 14:48:40|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|17
1626360530000|2021-07-15 14:48:50|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|36
1626360540000|2021-07-15 14:49:00|15948.9|15944.9|15946.4|15942.4|15948.9|15944.9|15946.4|15942.4|2
1626360550000|2021-07-15 14:49:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626360560000|2021-07-15 14:49:20|15943.9|15939.9|15943.4|15939.4|15943.9|15939.9|15943.4|15939.4|3
1626360570000|2021-07-15 14:49:30|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|2
1626360580000|2021-07-15 14:49:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|3
1626360610000|2021-07-15 14:50:10|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626360620000|2021-07-15 14:50:20|15940.4|15936.4|15941.4|15937.4|15941.4|15937.4|15940.4|15936.4|2
1626360630000|2021-07-15 14:50:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1626360640000|2021-07-15 14:50:40|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|1
1626360650000|2021-07-15 14:50:50|15938.4|15934.4|15939.4|15935.4|15939.4|15935.4|15938.4|15934.4|10
1626360660000|2021-07-15 14:51:00|15938.9|15934.9|15940.4|15936.4|15941.9|15937.9|15938.9|15934.9|8
1626360670000|2021-07-15 14:51:10|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626360680000|2021-07-15 14:51:20|15947.4|15943.4|15946.9|15942.9|15947.4|15943.4|15946.9|15942.9|10
1626360690000|2021-07-15 14:51:30|15947.4|15943.4|15949.9|15945.9|15949.9|15945.9|15946.9|15942.9|159
1626360700000|2021-07-15 14:51:40|||||||||9
1626360710000|2021-07-15 14:51:50|||||||||4
1626360720000|2021-07-15 14:52:00|15950.9|15946.9|15952.4|15948.4|15952.4|15948.4|15950.9|15946.9|10
1626360740000|2021-07-15 14:52:20|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626360750000|2021-07-15 14:52:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626360770000|2021-07-15 14:52:50|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626360810000|2021-07-15 14:53:30|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626360820000|2021-07-15 14:53:40|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|4
1626360840000|2021-07-15 14:54:00|15947.4|15943.4|15946.9|15942.9|15947.4|15943.4|15945.9|15941.9|6
1626360900000|2021-07-15 14:55:00|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626360910000|2021-07-15 14:55:10|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|4
1626360940000|2021-07-15 14:55:40|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626360950000|2021-07-15 14:55:50|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626360960000|2021-07-15 14:56:00|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626360970000|2021-07-15 14:56:10|15941.9|15937.9|15942.4|15938.4|15942.4|15938.4|15941.9|15937.9|4
1626360990000|2021-07-15 14:56:30|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|3
1626361010000|2021-07-15 14:56:50|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15941.4|15937.4|17
1626361020000|2021-07-15 14:57:00|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626361040000|2021-07-15 14:57:20|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|2
1626361050000|2021-07-15 14:57:30|15944.4|15940.4|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|3
1626361080000|2021-07-15 14:58:00|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626361090000|2021-07-15 14:58:10|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|3
1626361100000|2021-07-15 14:58:20|15941.4|15937.4|15942.9|15938.9|15942.9|15938.9|15941.4|15937.4|3
1626361130000|2021-07-15 14:58:50|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626361140000|2021-07-15 14:59:00|15940.9|15936.9|15941.4|15937.4|15941.4|15937.4|15940.9|15936.9|3
1626361150000|2021-07-15 14:59:10|15941.9|15937.9|15943.4|15939.4|15943.4|15939.4|15941.9|15937.9|6
1626361190000|2021-07-15 14:59:50|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626361210000|2021-07-15 15:00:10|15944.4|15940.4|15942.9|15938.9|15944.4|15940.4|15942.9|15938.9|4
1626361240000|2021-07-15 15:00:40|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626361250000|2021-07-15 15:00:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|2
1626361260000|2021-07-15 15:01:00|||||||||2
1626361270000|2021-07-15 15:01:10|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626361300000|2021-07-15 15:01:40|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626361310000|2021-07-15 15:01:50|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|1
1626361320000|2021-07-15 15:02:00|15940.9|15936.9|15942.9|15938.9|15943.4|15939.4|15940.9|15936.9|14
1626361330000|2021-07-15 15:02:10|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626361350000|2021-07-15 15:02:30|15940.4|15936.4|15938.4|15934.4|15940.4|15936.4|15938.4|15934.4|4
1626361420000|2021-07-15 15:03:40|||||||||2
1626361430000|2021-07-15 15:03:50|||||||||1
1626361440000|2021-07-15 15:04:00|15937.9|15933.9|15938.9|15934.9|15938.9|15934.9|15937.9|15933.9|10
1626361460000|2021-07-15 15:04:20|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15938.4|15934.4|2
1626361490000|2021-07-15 15:04:50|||||||||1
1626361540000|2021-07-15 15:05:40|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|3
1626361550000|2021-07-15 15:05:50|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|1
1626361560000|2021-07-15 15:06:00|15942.9|15938.9|15943.9|15939.9|15943.9|15939.9|15942.9|15938.9|4
1626361590000|2021-07-15 15:06:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626361600000|2021-07-15 15:06:40|15947.9|15943.9|15947.4|15943.4|15947.9|15943.9|15947.4|15943.4|8
1626361620000|2021-07-15 15:07:00|15949.9|15945.9|15952.4|15948.4|15952.4|15948.4|15949.9|15945.9|13
1626361630000|2021-07-15 15:07:10|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|11
1626361640000|2021-07-15 15:07:20|15950.4|15946.4|15949.4|15945.4|15951.4|15947.4|15949.4|15945.4|4
1626361650000|2021-07-15 15:07:30|15951.9|15947.9|15950.9|15946.9|15951.9|15947.9|15950.9|15946.9|4
1626361660000|2021-07-15 15:07:40|||||||||1
1626361670000|2021-07-15 15:07:50|||||||||1
1626361680000|2021-07-15 15:08:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|2
1626361700000|2021-07-15 15:08:20|15947.4|15943.4|15947.9|15943.9|15947.9|15943.9|15947.4|15943.4|2
1626361730000|2021-07-15 15:08:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|2
1626361740000|2021-07-15 15:09:00|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|2
1626361780000|2021-07-15 15:09:40|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|2
1626361800000|2021-07-15 15:10:00|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|2
1626361810000|2021-07-15 15:10:10|15944.9|15940.9|15945.9|15941.9|15945.9|15941.9|15944.9|15940.9|2
1626361830000|2021-07-15 15:10:30|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626361840000|2021-07-15 15:10:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626361850000|2021-07-15 15:10:50|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626361880000|2021-07-15 15:11:20|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|6
1626361890000|2021-07-15 15:11:30|15944.4|15940.4|15943.9|15939.9|15944.4|15940.4|15943.9|15939.9|4
1626361910000|2021-07-15 15:11:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626361920000|2021-07-15 15:12:00|15946.9|15942.9|15947.9|15943.9|15947.9|15943.9|15946.9|15942.9|7
1626361980000|2021-07-15 15:13:00|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|3
1626361990000|2021-07-15 15:13:10|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626362000000|2021-07-15 15:13:20|||||||||2
1626362030000|2021-07-15 15:13:50|15952.4|15948.4|15950.4|15946.4|15952.4|15948.4|15950.4|15946.4|3
1626362090000|2021-07-15 15:14:50|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|2
1626362140000|2021-07-15 15:15:40|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626362150000|2021-07-15 15:15:50|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|2
1626362160000|2021-07-15 15:16:00|||||||||1
1626362170000|2021-07-15 15:16:10|||||||||1
1626362210000|2021-07-15 15:16:50|15949.9|15945.9|15952.4|15948.4|15952.4|15948.4|15949.9|15945.9|4
1626362220000|2021-07-15 15:17:00|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|11
1626362230000|2021-07-15 15:17:10|15950.9|15946.9|15949.9|15945.9|15950.9|15946.9|15949.9|15945.9|2
1626362300000|2021-07-15 15:18:20|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626362320000|2021-07-15 15:18:40|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|3
1626362340000|2021-07-15 15:19:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|2
1626362390000|2021-07-15 15:19:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626362400000|2021-07-15 15:20:00|||||||||1
1626362430000|2021-07-15 15:20:30|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15946.4|15942.4|4
1626362450000|2021-07-15 15:20:50|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626362460000|2021-07-15 15:21:00|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626362470000|2021-07-15 15:21:10|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|1
1626362510000|2021-07-15 15:21:50|15945.4|15941.4|15947.9|15943.9|15947.9|15943.9|15945.4|15941.4|10
1626362520000|2021-07-15 15:22:00|15947.4|15943.4|15949.4|15945.4|15949.4|15945.4|15947.4|15943.4|4
1626362550000|2021-07-15 15:22:30|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|10
1626362580000|2021-07-15 15:23:00|15948.9|15944.9|15947.4|15943.4|15948.9|15944.9|15947.4|15943.4|7
1626362630000|2021-07-15 15:23:50|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626362670000|2021-07-15 15:24:30|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|2
1626362700000|2021-07-15 15:25:00|15950.4|15946.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|2
1626362770000|2021-07-15 15:26:10|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626362780000|2021-07-15 15:26:20|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|3
1626362790000|2021-07-15 15:26:30|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626362800000|2021-07-15 15:26:40|15949.4|15945.4|15950.4|15946.4|15950.4|15946.4|15949.4|15945.4|3
1626362820000|2021-07-15 15:27:00|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|2
1626362830000|2021-07-15 15:27:10|15952.4|15948.4|15953.4|15949.4|15953.4|15949.4|15952.4|15948.4|11
1626362850000|2021-07-15 15:27:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626362890000|2021-07-15 15:28:10|15950.9|15946.9|15951.9|15947.9|15951.9|15947.9|15950.9|15946.9|3
1626362900000|2021-07-15 15:28:20|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|5
1626362920000|2021-07-15 15:28:40|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|1
1626362930000|2021-07-15 15:28:50|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626362940000|2021-07-15 15:29:00|||||||||1
1626362960000|2021-07-15 15:29:20|15953.9|15949.9|15955.4|15951.4|15955.4|15951.4|15953.9|15949.9|12
1626362970000|2021-07-15 15:29:30|||||||||1
1626362980000|2021-07-15 15:29:40|15954.4|15950.4|15955.4|15951.4|15955.4|15951.4|15954.4|15950.4|3
1626362990000|2021-07-15 15:29:50|15953.4|15949.4|15954.4|15950.4|15954.4|15950.4|15953.4|15949.4|3
1626363000000|2021-07-15 15:30:00|15952.9|15948.9|15951.9|15947.9|15952.9|15948.9|15951.9|15947.9|11
1626363010000|2021-07-15 15:30:10|15950.4|15946.4|15949.9|15945.9|15950.4|15946.4|15949.9|15945.9|7
1626363020000|2021-07-15 15:30:20|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626363050000|2021-07-15 15:30:50|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|2
1626363060000|2021-07-15 15:31:00|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|12
1626363070000|2021-07-15 15:31:10|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626363090000|2021-07-15 15:31:30|||||||||1
1626363100000|2021-07-15 15:31:40|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626363130000|2021-07-15 15:32:10|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|4
1626363140000|2021-07-15 15:32:20|15954.9|15950.9|15956.9|15952.9|15956.9|15952.9|15954.9|15950.9|3
1626363160000|2021-07-15 15:32:40|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626363180000|2021-07-15 15:33:00|15955.9|15951.9|15958.9|15954.9|15958.9|15954.9|15955.9|15951.9|5
1626363200000|2021-07-15 15:33:20|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|3
1626363250000|2021-07-15 15:34:10|15955.9|15951.9|15955.4|15951.4|15956.4|15952.4|15955.4|15951.4|6
1626363260000|2021-07-15 15:34:20|15955.9|15951.9|15956.9|15952.9|15956.9|15952.9|15955.9|15951.9|5
1626363290000|2021-07-15 15:34:50|||||||||1
1626363300000|2021-07-15 15:35:00|15957.4|15953.4|15958.4|15954.4|15958.4|15954.4|15957.4|15953.4|5
1626363330000|2021-07-15 15:35:30|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|1
1626363340000|2021-07-15 15:35:40|||||||||1
1626363350000|2021-07-15 15:35:50|15958.4|15954.4|15957.9|15953.9|15958.4|15954.4|15957.9|15953.9|3
1626363360000|2021-07-15 15:36:00|15959.4|15955.4|15959.9|15955.9|15959.9|15955.9|15959.4|15955.4|3
1626363370000|2021-07-15 15:36:10|15959.4|15955.4|15959.9|15955.9|15959.9|15955.9|15959.4|15955.4|9
1626363380000|2021-07-15 15:36:20|||||||||1
1626363390000|2021-07-15 15:36:30|15960.9|15956.9|15960.9|15956.9|15960.9|15956.9|15960.9|15956.9|6
1626363400000|2021-07-15 15:36:40|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|1
1626363410000|2021-07-15 15:36:50|15960.9|15956.9|15962.4|15958.4|15962.4|15958.4|15960.9|15956.9|2
1626363420000|2021-07-15 15:37:00|15958.4|15954.4|15958.9|15954.9|15958.9|15954.9|15958.4|15954.4|4
1626363490000|2021-07-15 15:38:10|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|1
1626363510000|2021-07-15 15:38:30|15959.4|15955.4|15959.9|15955.9|15959.9|15955.9|15959.4|15955.4|2
1626363540000|2021-07-15 15:39:00|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|2
1626363550000|2021-07-15 15:39:10|||||||||9
1626363570000|2021-07-15 15:39:30|15959.4|15955.4|15959.4|15955.4|15959.4|15955.4|15959.4|15955.4|4
1626363600000|2021-07-15 15:40:00|15958.9|15954.9|15958.9|15954.9|15958.9|15954.9|15958.9|15954.9|2
1626363640000|2021-07-15 15:40:40|15959.4|15955.4|15960.9|15956.9|15960.9|15956.9|15959.4|15955.4|3
1626363690000|2021-07-15 15:41:30|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|3
1626363720000|2021-07-15 15:42:00|15961.4|15957.4|15961.9|15957.9|15961.9|15957.9|15961.4|15957.4|3
1626363750000|2021-07-15 15:42:30|15960.4|15956.4|15960.9|15956.9|15960.9|15956.9|15960.4|15956.4|3
1626363760000|2021-07-15 15:42:40|||||||||1
1626363780000|2021-07-15 15:43:00|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|1
1626363790000|2021-07-15 15:43:10|15957.9|15953.9|15958.9|15954.9|15958.9|15954.9|15957.9|15953.9|4
1626363890000|2021-07-15 15:44:50|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|1
1626363900000|2021-07-15 15:45:00|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|1
1626363920000|2021-07-15 15:45:20|15959.4|15955.4|15961.9|15957.9|15961.9|15957.9|15959.4|15955.4|7
1626363930000|2021-07-15 15:45:30|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|15960.4|15956.4|12
1626363940000|2021-07-15 15:45:40|15958.9|15954.9|15958.9|15954.9|15958.9|15954.9|15958.9|15954.9|1
1626363960000|2021-07-15 15:46:00|15959.4|15955.4|15959.4|15955.4|15959.4|15955.4|15959.4|15955.4|1
1626364140000|2021-07-15 15:49:00|15954.9|15950.9|15957.9|15953.9|15957.9|15953.9|15954.9|15950.9|5
1626364170000|2021-07-15 15:49:30|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|15958.4|15954.4|1
1626364290000|2021-07-15 15:51:30|15957.9|15953.9|15959.9|15955.9|15959.9|15955.9|15957.9|15953.9|5
1626364310000|2021-07-15 15:51:50|15960.4|15956.4|15962.4|15958.4|15962.4|15958.4|15960.4|15956.4|6
1626364320000|2021-07-15 15:52:00|15960.9|15956.9|15960.9|15956.9|15960.9|15956.9|15960.9|15956.9|2
1626364330000|2021-07-15 15:52:10|15961.4|15957.4|15962.9|15958.9|15962.9|15958.9|15961.4|15957.4|4
1626364340000|2021-07-15 15:52:20|||||||||1
1626364380000|2021-07-15 15:53:00|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|1
1626364390000|2021-07-15 15:53:10|||||||||1
1626364400000|2021-07-15 15:53:20|15962.9|15958.9|15963.4|15959.4|15963.4|15959.4|15962.9|15958.9|3
1626364410000|2021-07-15 15:53:30|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|1
1626364420000|2021-07-15 15:53:40|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|15962.9|15958.9|2
1626364430000|2021-07-15 15:53:50|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|15962.4|15958.4|1
1626364450000|2021-07-15 15:54:10|15961.9|15957.9|15960.9|15956.9|15962.4|15958.4|15960.9|15956.9|5
1626364460000|2021-07-15 15:54:20|15958.4|15954.4|15959.4|15955.4|15959.4|15955.4|15958.4|15954.4|2
1626364470000|2021-07-15 15:54:30|15958.9|15954.9|15958.4|15954.4|15958.9|15954.9|15958.4|15954.4|2
1626364490000|2021-07-15 15:54:50|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|1
1626364530000|2021-07-15 15:55:30|||||||||1
1626364550000|2021-07-15 15:55:50|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626364560000|2021-07-15 15:56:00|||||||||3
1626364570000|2021-07-15 15:56:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|3
1626364600000|2021-07-15 15:56:40|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626364620000|2021-07-15 15:57:00|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626364630000|2021-07-15 15:57:10|||||||||2
1626364640000|2021-07-15 15:57:20|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|1
1626364660000|2021-07-15 15:57:40|15956.9|15952.9|15957.4|15953.4|15957.4|15953.4|15956.9|15952.9|5
1626364690000|2021-07-15 15:58:10|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|12
1626364720000|2021-07-15 15:58:40|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626364730000|2021-07-15 15:58:50|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626364740000|2021-07-15 15:59:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626364790000|2021-07-15 15:59:50|15951.4|15947.4|15950.4|15946.4|15951.4|15947.4|15950.4|15946.4|4
1626364810000|2021-07-15 16:00:10|15950.9|15946.9|15951.9|15947.9|15951.9|15947.9|15950.9|15946.9|5
1626364820000|2021-07-15 16:00:20|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|2
1626364830000|2021-07-15 16:00:30|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|1
1626364860000|2021-07-15 16:01:00|15952.9|15948.9|15952.4|15948.4|15952.9|15948.9|15952.4|15948.4|2
1626364880000|2021-07-15 16:01:20|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|2
1626364910000|2021-07-15 16:01:50|||||||||2
1626364920000|2021-07-15 16:02:00|||||||||1
1626364930000|2021-07-15 16:02:10|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|2
1626364940000|2021-07-15 16:02:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626364950000|2021-07-15 16:02:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|2
1626364980000|2021-07-15 16:03:00|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626364990000|2021-07-15 16:03:10|15950.4|15946.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|3
1626365000000|2021-07-15 16:03:20|15947.4|15943.4|15946.9|15942.9|15947.4|15943.4|15946.9|15942.9|2
1626365020000|2021-07-15 16:03:40|15947.9|15943.9|15947.4|15943.4|15947.9|15943.9|15947.4|15943.4|6
1626365050000|2021-07-15 16:04:10|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626365060000|2021-07-15 16:04:20|||||||||1
1626365080000|2021-07-15 16:04:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|2
1626365090000|2021-07-15 16:04:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|2
1626365110000|2021-07-15 16:05:10|15946.4|15942.4|15947.4|15943.4|15947.4|15943.4|15946.4|15942.4|6
1626365130000|2021-07-15 16:05:30|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|1
1626365140000|2021-07-15 16:05:40|||||||||2
1626365160000|2021-07-15 16:06:00|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|11
1626365170000|2021-07-15 16:06:10|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626365180000|2021-07-15 16:06:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|2
1626365190000|2021-07-15 16:06:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|2
1626365210000|2021-07-15 16:06:50|15945.9|15941.9|15945.4|15941.4|15945.9|15941.9|15945.4|15941.4|6
1626365220000|2021-07-15 16:07:00|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|3
1626365240000|2021-07-15 16:07:20|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626365260000|2021-07-15 16:07:40|15943.9|15939.9|15943.4|15939.4|15944.4|15940.4|15942.4|15938.4|8
1626365270000|2021-07-15 16:07:50|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|2
1626365280000|2021-07-15 16:08:00|15944.9|15940.9|15945.9|15941.9|15945.9|15941.9|15944.9|15940.9|4
1626365290000|2021-07-15 16:08:10|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|5
1626365300000|2021-07-15 16:08:20|15947.4|15943.4|15947.9|15943.9|15948.4|15944.4|15947.4|15943.4|5
1626365310000|2021-07-15 16:08:30|15948.4|15944.4|15949.4|15945.4|15949.4|15945.4|15948.4|15944.4|12
1626365320000|2021-07-15 16:08:40|15947.9|15943.9|15945.4|15941.4|15947.9|15943.9|15945.4|15941.4|11
1626365330000|2021-07-15 16:08:50|15943.9|15939.9|15945.4|15941.4|15945.4|15941.4|15943.9|15939.9|3
1626365350000|2021-07-15 16:09:10|15946.4|15942.4|15945.4|15941.4|15946.4|15942.4|15945.4|15941.4|5
1626365360000|2021-07-15 16:09:20|||||||||3
1626365370000|2021-07-15 16:09:30|||||||||4
1626365380000|2021-07-15 16:09:40|||||||||9
1626365390000|2021-07-15 16:09:50|||||||||4
1626365400000|2021-07-15 16:10:00|15946.9|15942.9|15945.9|15941.9|15946.9|15942.9|15945.9|15941.9|14
1626365410000|2021-07-15 16:10:10|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|6
1626365420000|2021-07-15 16:10:20|||||||||3
1626365430000|2021-07-15 16:10:30|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626365440000|2021-07-15 16:10:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|3
1626365450000|2021-07-15 16:10:50|15948.4|15944.4|15947.4|15943.4|15948.9|15944.9|15947.4|15943.4|5
1626365460000|2021-07-15 16:11:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|3
1626365470000|2021-07-15 16:11:10|15945.4|15941.4|15945.9|15941.9|15945.9|15941.9|15945.4|15941.4|4
1626365480000|2021-07-15 16:11:20|15945.4|15941.4|15944.9|15940.9|15945.4|15941.4|15944.4|15940.4|57
1626365490000|2021-07-15 16:11:30|15945.4|15941.4|15945.4|15941.4|15946.4|15942.4|15945.4|15941.4|24
1626365510000|2021-07-15 16:11:50|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|11
1626365520000|2021-07-15 16:12:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|13
1626365530000|2021-07-15 16:12:10|||||||||2
1626365540000|2021-07-15 16:12:20|||||||||11
1626365550000|2021-07-15 16:12:30|15947.4|15943.4|15946.9|15942.9|15947.4|15943.4|15946.9|15942.9|4
1626365560000|2021-07-15 16:12:40|15947.9|15943.9|15948.9|15944.9|15948.9|15944.9|15947.9|15943.9|15
1626365580000|2021-07-15 16:13:00|||||||||13
1626365590000|2021-07-15 16:13:10|15949.4|15945.4|15949.4|15945.4|15949.9|15945.9|15949.4|15945.4|28
1626365600000|2021-07-15 16:13:20|15948.4|15944.4|15950.4|15946.4|15950.4|15946.4|15947.4|15943.4|22
1626365630000|2021-07-15 16:13:50|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626365640000|2021-07-15 16:14:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626365650000|2021-07-15 16:14:10|15949.4|15945.4|15950.9|15946.9|15950.9|15946.9|15949.4|15945.4|9
1626365660000|2021-07-15 16:14:20|||||||||18
1626365670000|2021-07-15 16:14:30|15949.9|15945.9|15948.4|15944.4|15949.9|15945.9|15948.4|15944.4|2
1626365680000|2021-07-15 16:14:40|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626365690000|2021-07-15 16:14:50|15947.9|15943.9|15950.4|15946.4|15950.4|15946.4|15947.9|15943.9|7
1626365710000|2021-07-15 16:15:10|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|1
1626365720000|2021-07-15 16:15:20|15948.9|15944.9|15949.4|15945.4|15949.4|15945.4|15948.9|15944.9|5
1626365730000|2021-07-15 16:15:30|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|1
1626365760000|2021-07-15 16:16:00|15946.4|15942.4|15945.9|15941.9|15946.4|15942.4|15945.9|15941.9|7
1626365770000|2021-07-15 16:16:10|15946.4|15942.4|15946.4|15942.4|15947.4|15943.4|15946.4|15942.4|7
1626365800000|2021-07-15 16:16:40|15945.9|15941.9|15945.4|15941.4|15945.9|15941.9|15945.4|15941.4|20
1626365810000|2021-07-15 16:16:50|15947.9|15943.9|15946.9|15942.9|15947.9|15943.9|15946.9|15942.9|11
1626365860000|2021-07-15 16:17:40|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626365870000|2021-07-15 16:17:50|15945.4|15941.4|15945.9|15941.9|15946.4|15942.4|15945.4|15941.4|6
1626365880000|2021-07-15 16:18:00|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|3
1626365920000|2021-07-15 16:18:40|||||||||3
1626365970000|2021-07-15 16:19:30|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|4
1626365990000|2021-07-15 16:19:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|2
1626366040000|2021-07-15 16:20:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626366070000|2021-07-15 16:21:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626366080000|2021-07-15 16:21:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|2
1626366120000|2021-07-15 16:22:00|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626366140000|2021-07-15 16:22:20|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626366150000|2021-07-15 16:22:30|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626366160000|2021-07-15 16:22:40|15946.9|15942.9|15945.9|15941.9|15946.9|15942.9|15945.9|15941.9|15
1626366260000|2021-07-15 16:24:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|4
1626366290000|2021-07-15 16:24:50|15949.9|15945.9|15951.9|15947.9|15951.9|15947.9|15949.9|15945.9|25
1626366300000|2021-07-15 16:25:00|15950.9|15946.9|15951.4|15947.4|15951.9|15947.9|15950.9|15946.9|4
1626366310000|2021-07-15 16:25:10|15950.9|15946.9|15949.9|15945.9|15950.9|15946.9|15949.9|15945.9|4
1626366320000|2021-07-15 16:25:20|15950.4|15946.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|3
1626366330000|2021-07-15 16:25:30|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|2
1626366340000|2021-07-15 16:25:40|15948.4|15944.4|15950.4|15946.4|15950.4|15946.4|15948.4|15944.4|2
1626366390000|2021-07-15 16:26:30|15951.9|15947.9|15954.4|15950.4|15954.4|15950.4|15951.9|15947.9|17
1626366400000|2021-07-15 16:26:40|||||||||9
1626366420000|2021-07-15 16:27:00|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626366430000|2021-07-15 16:27:10|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626366460000|2021-07-15 16:27:40|||||||||1
1626366480000|2021-07-15 16:28:00|15951.9|15947.9|15950.4|15946.4|15951.9|15947.9|15950.4|15946.4|8
1626366490000|2021-07-15 16:28:10|15950.9|15946.9|15951.4|15947.4|15951.4|15947.4|15950.9|15946.9|2
1626366510000|2021-07-15 16:28:30|15951.9|15947.9|15953.9|15949.9|15953.9|15949.9|15951.9|15947.9|17
1626366520000|2021-07-15 16:28:40|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|6
1626366530000|2021-07-15 16:28:50|15956.9|15952.9|15957.4|15953.4|15957.4|15953.4|15956.9|15952.9|11
1626366540000|2021-07-15 16:29:00|15955.4|15951.4|15957.9|15953.9|15957.9|15953.9|15955.4|15951.4|20
1626366590000|2021-07-15 16:29:50|15953.4|15949.4|15952.4|15948.4|15953.4|15949.4|15952.4|15948.4|4
1626366600000|2021-07-15 16:30:00|15953.4|15949.4|15954.4|15950.4|15954.4|15950.4|15953.4|15949.4|3
1626366610000|2021-07-15 16:30:10|||||||||1
1626366630000|2021-07-15 16:30:30|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|2
1626366660000|2021-07-15 16:31:00|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|1
1626366670000|2021-07-15 16:31:10|15954.9|15950.9|15953.9|15949.9|15954.9|15950.9|15953.9|15949.9|2
1626366680000|2021-07-15 16:31:20|15953.4|15949.4|15954.4|15950.4|15954.4|15950.4|15953.4|15949.4|3
1626366730000|2021-07-15 16:32:10|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626366740000|2021-07-15 16:32:20|||||||||1
1626366760000|2021-07-15 16:32:40|||||||||1
1626366830000|2021-07-15 16:33:50|15950.9|15946.9|15950.4|15946.4|15950.9|15946.9|15950.4|15946.4|2
1626366850000|2021-07-15 16:34:10|15948.9|15944.9|15949.4|15945.4|15949.4|15945.4|15948.9|15944.9|2
1626366870000|2021-07-15 16:34:30|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626366900000|2021-07-15 16:35:00|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|5
1626366910000|2021-07-15 16:35:10|||||||||2
1626366940000|2021-07-15 16:35:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|5
1626366970000|2021-07-15 16:36:10|15946.9|15942.9|15946.4|15942.4|15946.9|15942.9|15946.4|15942.4|2
1626366980000|2021-07-15 16:36:20|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|2
1626367010000|2021-07-15 16:36:50|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|2
1626367020000|2021-07-15 16:37:00|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626367030000|2021-07-15 16:37:10|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626367050000|2021-07-15 16:37:30|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|16
1626367080000|2021-07-15 16:38:00|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626367090000|2021-07-15 16:38:10|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|1
1626367100000|2021-07-15 16:38:20|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|1
1626367130000|2021-07-15 16:38:50|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|11
1626367190000|2021-07-15 16:39:50|15953.4|15949.4|15952.9|15948.9|15953.4|15949.4|15952.9|15948.9|2
1626367200000|2021-07-15 16:40:00|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|1
1626367250000|2021-07-15 16:40:50|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626367330000|2021-07-15 16:42:10|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|1
1626367340000|2021-07-15 16:42:20|15953.4|15949.4|15952.9|15948.9|15953.4|15949.4|15952.9|15948.9|4
1626367360000|2021-07-15 16:42:40|15952.4|15948.4|15951.9|15947.9|15952.4|15948.4|15951.9|15947.9|2
1626367370000|2021-07-15 16:42:50|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|2
1626367380000|2021-07-15 16:43:00|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|4
1626367410000|2021-07-15 16:43:30|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|2
1626367510000|2021-07-15 16:45:10|15955.4|15951.4|15954.9|15950.9|15955.4|15951.4|15954.9|15950.9|3
1626367520000|2021-07-15 16:45:20|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|3
1626367540000|2021-07-15 16:45:40|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|1
1626367580000|2021-07-15 16:46:20|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626367610000|2021-07-15 16:46:50|15955.4|15951.4|15954.4|15950.4|15955.4|15951.4|15954.4|15950.4|2
1626367620000|2021-07-15 16:47:00|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626367630000|2021-07-15 16:47:10|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626367660000|2021-07-15 16:47:40|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626367670000|2021-07-15 16:47:50|||||||||1
1626367790000|2021-07-15 16:49:50|||||||||1
1626367820000|2021-07-15 16:50:20|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626367850000|2021-07-15 16:50:50|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|1
1626367870000|2021-07-15 16:51:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|2
1626367940000|2021-07-15 16:52:20|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626367950000|2021-07-15 16:52:30|||||||||1
1626367960000|2021-07-15 16:52:40|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|15957.4|15953.4|1
1626368000000|2021-07-15 16:53:20|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|2
1626368010000|2021-07-15 16:53:30|15956.9|15952.9|15955.4|15951.4|15956.9|15952.9|15955.4|15951.4|3
1626368070000|2021-07-15 16:54:30|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|10
1626368080000|2021-07-15 16:54:40|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|15953.9|15949.9|1
1626368110000|2021-07-15 16:55:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626368130000|2021-07-15 16:55:30|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626368170000|2021-07-15 16:56:10|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|1
1626368210000|2021-07-15 16:56:50|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626368220000|2021-07-15 16:57:00|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|1
1626368250000|2021-07-15 16:57:30|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626368270000|2021-07-15 16:57:50|15954.4|15950.4|15953.4|15949.4|15954.4|15950.4|15953.4|15949.4|2
1626368290000|2021-07-15 16:58:10|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|3
1626368310000|2021-07-15 16:58:30|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|15955.9|15951.9|2
1626368340000|2021-07-15 16:59:00|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|1
1626368360000|2021-07-15 16:59:20|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|15957.9|15953.9|1
1626368380000|2021-07-15 16:59:40|15957.4|15953.4|15956.9|15952.9|15957.4|15953.4|15956.9|15952.9|5
1626368390000|2021-07-15 16:59:50|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|15956.4|15952.4|1
1626368410000|2021-07-15 17:00:10|||||||||2
1626368430000|2021-07-15 17:00:30|||||||||1
1626368460000|2021-07-15 17:01:00|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626368500000|2021-07-15 17:01:40|15954.4|15950.4|15953.4|15949.4|15954.4|15950.4|15953.4|15949.4|2
1626368510000|2021-07-15 17:01:50|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|1
1626368540000|2021-07-15 17:02:20|15952.9|15948.9|15953.4|15949.4|15953.4|15949.4|15952.9|15948.9|2
1626368550000|2021-07-15 17:02:30|15954.9|15950.9|15955.4|15951.4|15955.4|15951.4|15954.9|15950.9|7
1626368560000|2021-07-15 17:02:40|15955.9|15951.9|15957.9|15953.9|15957.9|15953.9|15955.9|15951.9|6
1626368570000|2021-07-15 17:02:50|15957.4|15953.4|15958.4|15954.4|15958.4|15954.4|15957.4|15953.4|3
1626368580000|2021-07-15 17:03:00|15958.9|15954.9|15956.4|15952.4|15958.9|15954.9|15956.4|15952.4|4
1626368620000|2021-07-15 17:03:40|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626368630000|2021-07-15 17:03:50|15953.4|15949.4|15952.4|15948.4|15953.4|15949.4|15952.4|15948.4|2
1626368670000|2021-07-15 17:04:30|15954.4|15950.4|15954.9|15950.9|15954.9|15950.9|15954.4|15950.4|3
1626368710000|2021-07-15 17:05:10|15956.9|15952.9|15958.4|15954.4|15959.4|15955.4|15956.9|15952.9|5
1626368720000|2021-07-15 17:05:20|15959.4|15955.4|15958.9|15954.9|15959.4|15955.4|15957.9|15953.9|5
1626368730000|2021-07-15 17:05:30|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|4
1626368760000|2021-07-15 17:06:00|15955.9|15951.9|15957.4|15953.4|15957.4|15953.4|15955.9|15951.9|2
1626368790000|2021-07-15 17:06:30|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|15956.9|15952.9|16
1626368820000|2021-07-15 17:07:00|15959.9|15955.9|15957.9|15953.9|15959.9|15955.9|15957.9|15953.9|3
1626368830000|2021-07-15 17:07:10|15956.9|15952.9|15955.9|15951.9|15956.9|15952.9|15955.9|15951.9|18
1626368840000|2021-07-15 17:07:20|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|15955.4|15951.4|1
1626368880000|2021-07-15 17:08:00|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|15954.9|15950.9|1
1626368890000|2021-07-15 17:08:10|||||||||2
1626368900000|2021-07-15 17:08:20|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626368910000|2021-07-15 17:08:30|15953.4|15949.4|15955.4|15951.4|15955.4|15951.4|15953.4|15949.4|2
1626368920000|2021-07-15 17:08:40|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626368930000|2021-07-15 17:08:50|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626368940000|2021-07-15 17:09:00|15952.4|15948.4|15951.4|15947.4|15952.4|15948.4|15951.4|15947.4|6
1626368960000|2021-07-15 17:09:20|15952.9|15948.9|15954.4|15950.4|15954.4|15950.4|15951.4|15947.4|4
1626368970000|2021-07-15 17:09:30|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626368980000|2021-07-15 17:09:40|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|15954.4|15950.4|1
1626368990000|2021-07-15 17:09:50|15953.9|15949.9|15952.9|15948.9|15953.9|15949.9|15952.9|15948.9|2
1626369000000|2021-07-15 17:10:00|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|2
1626369010000|2021-07-15 17:10:10|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626369020000|2021-07-15 17:10:20|15951.9|15947.9|15950.4|15946.4|15951.9|15947.9|15950.4|15946.4|2
1626369030000|2021-07-15 17:10:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626369040000|2021-07-15 17:10:40|||||||||1
1626369050000|2021-07-15 17:10:50|||||||||3
1626369060000|2021-07-15 17:11:00|||||||||2
1626369080000|2021-07-15 17:11:20|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|3
1626369090000|2021-07-15 17:11:30|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|2
1626369100000|2021-07-15 17:11:40|||||||||2
1626369120000|2021-07-15 17:12:00|15951.4|15947.4|15952.4|15948.4|15952.4|15948.4|15951.4|15947.4|7
1626369130000|2021-07-15 17:12:10|15951.9|15947.9|15950.9|15946.9|15951.9|15947.9|15950.9|15946.9|4
1626369140000|2021-07-15 17:12:20|15952.4|15948.4|15950.9|15946.9|15952.4|15948.4|15950.9|15946.9|3
1626369150000|2021-07-15 17:12:30|||||||||2
1626369160000|2021-07-15 17:12:40|15950.4|15946.4|15949.4|15945.4|15950.4|15946.4|15949.4|15945.4|3
1626369170000|2021-07-15 17:12:50|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626369180000|2021-07-15 17:13:00|||||||||3
1626369220000|2021-07-15 17:13:40|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|8
1626369230000|2021-07-15 17:13:50|||||||||6
1626369250000|2021-07-15 17:14:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|12
1626369270000|2021-07-15 17:14:30|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|1
1626369280000|2021-07-15 17:14:40|15947.9|15943.9|15945.9|15941.9|15947.9|15943.9|15945.9|15941.9|18
1626369290000|2021-07-15 17:14:50|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|4
1626369300000|2021-07-15 17:15:00|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15946.4|15942.4|4
1626369310000|2021-07-15 17:15:10|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15944.4|15940.4|12
1626369330000|2021-07-15 17:15:30|||||||||1
1626369360000|2021-07-15 17:16:00|15947.4|15943.4|15947.9|15943.9|15949.4|15945.4|15947.4|15943.4|4
1626369380000|2021-07-15 17:16:20|15948.4|15944.4|15948.9|15944.9|15948.9|15944.9|15948.4|15944.4|3
1626369390000|2021-07-15 17:16:30|15949.4|15945.4|15951.9|15947.9|15951.9|15947.9|15949.4|15945.4|4
1626369420000|2021-07-15 17:17:00|15950.4|15946.4|15949.9|15945.9|15950.4|15946.4|15949.9|15945.9|24
1626369430000|2021-07-15 17:17:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626369440000|2021-07-15 17:17:20|15949.9|15945.9|15950.9|15946.9|15950.9|15946.9|15949.9|15945.9|3
1626369450000|2021-07-15 17:17:30|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|15952.4|15948.4|7
1626369460000|2021-07-15 17:17:40|||||||||9
1626369470000|2021-07-15 17:17:50|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626369480000|2021-07-15 17:18:00|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|2
1626369500000|2021-07-15 17:18:20|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|1
1626369550000|2021-07-15 17:19:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626369570000|2021-07-15 17:19:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626369590000|2021-07-15 17:19:50|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|1
1626369600000|2021-07-15 17:20:00|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626369620000|2021-07-15 17:20:20|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|10
1626369640000|2021-07-15 17:20:40|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626369650000|2021-07-15 17:20:50|15950.9|15946.9|15948.9|15944.9|15950.9|15946.9|15948.9|15944.9|5
1626369660000|2021-07-15 17:21:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626369670000|2021-07-15 17:21:10|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626369690000|2021-07-15 17:21:30|15952.4|15948.4|15951.4|15947.4|15953.4|15949.4|15951.4|15947.4|3
1626369720000|2021-07-15 17:22:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626369730000|2021-07-15 17:22:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626369770000|2021-07-15 17:22:50|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|1
1626369780000|2021-07-15 17:23:00|||||||||3
1626369790000|2021-07-15 17:23:10|15951.9|15947.9|15952.9|15948.9|15952.9|15948.9|15951.9|15947.9|2
1626369850000|2021-07-15 17:24:10|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|1
1626369870000|2021-07-15 17:24:30|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626369900000|2021-07-15 17:25:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|2
1626369910000|2021-07-15 17:25:10|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626369920000|2021-07-15 17:25:20|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|15951.9|15947.9|13
1626369930000|2021-07-15 17:25:30|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|1
1626369940000|2021-07-15 17:25:40|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|5
1626369970000|2021-07-15 17:26:10|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|3
1626369990000|2021-07-15 17:26:30|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|1
1626370020000|2021-07-15 17:27:00|||||||||1
1626370040000|2021-07-15 17:27:20|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|4
1626370050000|2021-07-15 17:27:30|||||||||5
1626370070000|2021-07-15 17:27:50|15957.4|15953.4|15957.4|15953.4|15957.9|15953.9|15957.4|15953.4|4
1626370080000|2021-07-15 17:28:00|15955.4|15951.4|15954.4|15950.4|15955.4|15951.4|15954.4|15950.4|11
1626370090000|2021-07-15 17:28:10|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626370130000|2021-07-15 17:28:50|15954.9|15950.9|15955.4|15951.4|15955.4|15951.4|15954.9|15950.9|11
1626370200000|2021-07-15 17:30:00|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|15953.4|15949.4|1
1626370210000|2021-07-15 17:30:10|15952.9|15948.9|15952.4|15948.4|15952.9|15948.9|15952.4|15948.4|2
1626370270000|2021-07-15 17:31:10|15948.4|15944.4|15947.4|15943.4|15948.4|15944.4|15947.4|15943.4|8
1626370280000|2021-07-15 17:31:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626370300000|2021-07-15 17:31:40|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|2
1626370320000|2021-07-15 17:32:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|1
1626370330000|2021-07-15 17:32:10|||||||||1
1626370340000|2021-07-15 17:32:20|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626370350000|2021-07-15 17:32:30|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|52
1626370360000|2021-07-15 17:32:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626370380000|2021-07-15 17:33:00|15944.4|15940.4|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|2
1626370390000|2021-07-15 17:33:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626370400000|2021-07-15 17:33:20|||||||||8
1626370420000|2021-07-15 17:33:40|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|6
1626370430000|2021-07-15 17:33:50|||||||||26
1626370460000|2021-07-15 17:34:20|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626370480000|2021-07-15 17:34:40|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|2
1626370510000|2021-07-15 17:35:10|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|5
1626370520000|2021-07-15 17:35:20|15943.4|15939.4|15942.4|15938.4|15943.4|15939.4|15942.4|15938.4|6
1626370540000|2021-07-15 17:35:40|15943.4|15939.4|15944.4|15940.4|15944.4|15940.4|15943.4|15939.4|5
1626370550000|2021-07-15 17:35:50|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|3
1626370570000|2021-07-15 17:36:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|4
1626370590000|2021-07-15 17:36:30|||||||||5
1626370600000|2021-07-15 17:36:40|||||||||1
1626370620000|2021-07-15 17:37:00|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|2
1626370720000|2021-07-15 17:38:40|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626370740000|2021-07-15 17:39:00|15941.4|15937.4|15939.9|15935.9|15941.4|15937.4|15939.9|15935.9|5
1626370770000|2021-07-15 17:39:30|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|1
1626370780000|2021-07-15 17:39:40|||||||||1
1626370790000|2021-07-15 17:39:50|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|6
1626370820000|2021-07-15 17:40:20|15940.9|15936.9|15941.4|15937.4|15941.4|15937.4|15940.9|15936.9|2
1626370830000|2021-07-15 17:40:30|15940.9|15936.9|15939.9|15935.9|15940.9|15936.9|15939.9|15935.9|3
1626370840000|2021-07-15 17:40:40|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626370850000|2021-07-15 17:40:50|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|2
1626370890000|2021-07-15 17:41:30|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|9
1626370900000|2021-07-15 17:41:40|||||||||14
1626370920000|2021-07-15 17:42:00|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15937.9|15933.9|12
1626370980000|2021-07-15 17:43:00|||||||||1
1626371030000|2021-07-15 17:43:50|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626371050000|2021-07-15 17:44:10|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|3
1626371070000|2021-07-15 17:44:30|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|2
1626371090000|2021-07-15 17:44:50|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|6
1626371100000|2021-07-15 17:45:00|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|9
1626371110000|2021-07-15 17:45:10|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|6
1626371130000|2021-07-15 17:45:30|||||||||3
1626371140000|2021-07-15 17:45:40|||||||||1
1626371150000|2021-07-15 17:45:50|||||||||5
1626371160000|2021-07-15 17:46:00|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|7
1626371170000|2021-07-15 17:46:10|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626371190000|2021-07-15 17:46:30|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|4
1626371200000|2021-07-15 17:46:40|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|3
1626371260000|2021-07-15 17:47:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626371300000|2021-07-15 17:48:20|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626371310000|2021-07-15 17:48:30|||||||||48
1626371320000|2021-07-15 17:48:40|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|9
1626371340000|2021-07-15 17:49:00|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626371360000|2021-07-15 17:49:20|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|3
1626371370000|2021-07-15 17:49:30|15948.9|15944.9|15948.9|15944.9|15949.4|15945.4|15948.9|15944.9|6
1626371380000|2021-07-15 17:49:40|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626371430000|2021-07-15 17:50:30|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15945.9|15941.9|4
1626371440000|2021-07-15 17:50:40|||||||||1
1626371450000|2021-07-15 17:50:50|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626371460000|2021-07-15 17:51:00|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|1
1626371520000|2021-07-15 17:52:00|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|2
1626371540000|2021-07-15 17:52:20|15946.4|15942.4|15945.9|15941.9|15946.4|15942.4|15945.9|15941.9|3
1626371550000|2021-07-15 17:52:30|||||||||1
1626371580000|2021-07-15 17:53:00|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626371590000|2021-07-15 17:53:10|||||||||1
1626371620000|2021-07-15 17:53:40|15944.4|15940.4|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|11
1626371630000|2021-07-15 17:53:50|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|10
1626371640000|2021-07-15 17:54:00|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|7
1626371650000|2021-07-15 17:54:10|15944.9|15940.9|15945.4|15941.4|15945.4|15941.4|15944.9|15940.9|2
1626371680000|2021-07-15 17:54:40|15944.4|15940.4|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|2
1626371690000|2021-07-15 17:54:50|15944.4|15940.4|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|6
1626371700000|2021-07-15 17:55:00|15944.4|15940.4|15944.4|15940.4|15944.9|15940.9|15944.4|15940.4|25
1626371710000|2021-07-15 17:55:10|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|14
1626371740000|2021-07-15 17:55:40|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626371750000|2021-07-15 17:55:50|15943.4|15939.4|15944.4|15940.4|15944.4|15940.4|15943.4|15939.4|14
1626371760000|2021-07-15 17:56:00|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|2
1626371770000|2021-07-15 17:56:10|||||||||8
1626371780000|2021-07-15 17:56:20|||||||||1
1626371790000|2021-07-15 17:56:30|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626371800000|2021-07-15 17:56:40|15944.4|15940.4|15945.9|15941.9|15945.9|15941.9|15943.9|15939.9|9
1626371820000|2021-07-15 17:57:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|1
1626371830000|2021-07-15 17:57:10|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|5
1626371840000|2021-07-15 17:57:20|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|2
1626371850000|2021-07-15 17:57:30|||||||||3
1626371860000|2021-07-15 17:57:40|||||||||7
1626371870000|2021-07-15 17:57:50|15944.4|15940.4|15943.9|15939.9|15944.4|15940.4|15943.9|15939.9|3
1626371880000|2021-07-15 17:58:00|||||||||8
1626371890000|2021-07-15 17:58:10|||||||||3
1626371900000|2021-07-15 17:58:20|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626371920000|2021-07-15 17:58:40|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|1
1626371960000|2021-07-15 17:59:20|||||||||1
1626371970000|2021-07-15 17:59:30|||||||||4
1626371980000|2021-07-15 17:59:40|15944.4|15940.4|15943.9|15939.9|15944.4|15940.4|15943.9|15939.9|5
1626371990000|2021-07-15 17:59:50|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|8
1626372000000|2021-07-15 18:00:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|7
1626372010000|2021-07-15 18:00:10|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|4
1626372020000|2021-07-15 18:00:20|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626372040000|2021-07-15 18:00:40|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|8
1626372050000|2021-07-15 18:00:50|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626372060000|2021-07-15 18:01:00|||||||||1
1626372110000|2021-07-15 18:01:50|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|2
1626372130000|2021-07-15 18:02:10|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|5
1626372150000|2021-07-15 18:02:30|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|8
1626372170000|2021-07-15 18:02:50|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626372180000|2021-07-15 18:03:00|15944.4|15940.4|15944.4|15940.4|15944.9|15940.9|15943.9|15939.9|10
1626372190000|2021-07-15 18:03:10|15943.9|15939.9|15943.4|15939.4|15943.9|15939.9|15943.4|15939.4|2
1626372230000|2021-07-15 18:03:50|15942.9|15938.9|15941.9|15937.9|15942.9|15938.9|15941.9|15937.9|3
1626372240000|2021-07-15 18:04:00|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|1
1626372270000|2021-07-15 18:04:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|7
1626372350000|2021-07-15 18:05:50|15941.4|15937.4|15942.4|15938.4|15942.4|15938.4|15941.4|15937.4|10
1626372390000|2021-07-15 18:06:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|1
1626372410000|2021-07-15 18:06:50|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|2
1626372420000|2021-07-15 18:07:00|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626372430000|2021-07-15 18:07:10|||||||||4
1626372440000|2021-07-15 18:07:20|15943.9|15939.9|15944.9|15940.9|15944.9|15940.9|15943.9|15939.9|4
1626372460000|2021-07-15 18:07:40|15945.4|15941.4|15945.9|15941.9|15945.9|15941.9|15945.4|15941.4|3
1626372500000|2021-07-15 18:08:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|4
1626372510000|2021-07-15 18:08:30|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|3
1626372520000|2021-07-15 18:08:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|1
1626372530000|2021-07-15 18:08:50|15945.4|15941.4|15943.9|15939.9|15945.4|15941.4|15943.9|15939.9|4
1626372540000|2021-07-15 18:09:00|15944.4|15940.4|15945.9|15941.9|15945.9|15941.9|15944.4|15940.4|4
1626372600000|2021-07-15 18:10:00|15942.9|15938.9|15943.4|15939.4|15943.4|15939.4|15942.9|15938.9|4
1626372630000|2021-07-15 18:10:30|||||||||1
1626372650000|2021-07-15 18:10:50|15942.9|15938.9|15943.4|15939.4|15943.4|15939.4|15942.9|15938.9|5
1626372670000|2021-07-15 18:11:10|15942.4|15938.4|15942.4|15938.4|15942.9|15938.9|15942.4|15938.4|5
1626372690000|2021-07-15 18:11:30|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|1
1626372700000|2021-07-15 18:11:40|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|4
1626372710000|2021-07-15 18:11:50|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626372720000|2021-07-15 18:12:00|15940.4|15936.4|15940.9|15936.9|15940.9|15936.9|15940.4|15936.4|2
1626372740000|2021-07-15 18:12:20|15941.4|15937.4|15940.9|15936.9|15941.4|15937.4|15940.9|15936.9|4
1626372750000|2021-07-15 18:12:30|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|2
1626372760000|2021-07-15 18:12:40|15940.4|15936.4|15940.4|15936.4|15940.9|15936.9|15940.4|15936.4|4
1626372770000|2021-07-15 18:12:50|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626372780000|2021-07-15 18:13:00|15942.9|15938.9|15943.4|15939.4|15943.9|15939.9|15942.9|15938.9|5
1626372810000|2021-07-15 18:13:30|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626372820000|2021-07-15 18:13:40|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|2
1626372840000|2021-07-15 18:14:00|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|7
1626372850000|2021-07-15 18:14:10|15941.9|15937.9|15942.9|15938.9|15942.9|15938.9|15941.9|15937.9|2
1626372860000|2021-07-15 18:14:20|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|5
1626372870000|2021-07-15 18:14:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626372910000|2021-07-15 18:15:10|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|6
1626372920000|2021-07-15 18:15:20|15940.9|15936.9|15942.4|15938.4|15942.4|15938.4|15940.9|15936.9|5
1626372950000|2021-07-15 18:15:50|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|1
1626372960000|2021-07-15 18:16:00|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|1
1626372970000|2021-07-15 18:16:10|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|4
1626372980000|2021-07-15 18:16:20|15943.9|15939.9|15941.9|15937.9|15943.9|15939.9|15941.9|15937.9|3
1626372990000|2021-07-15 18:16:30|||||||||1
1626373010000|2021-07-15 18:16:50|||||||||2
1626373020000|2021-07-15 18:17:00|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|4
1626373070000|2021-07-15 18:17:50|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|2
1626373080000|2021-07-15 18:18:00|||||||||1
1626373090000|2021-07-15 18:18:10|15941.4|15937.4|15941.9|15937.9|15941.9|15937.9|15941.4|15937.4|5
1626373100000|2021-07-15 18:18:20|||||||||1
1626373140000|2021-07-15 18:19:00|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626373150000|2021-07-15 18:19:10|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|4
1626373160000|2021-07-15 18:19:20|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626373170000|2021-07-15 18:19:30|15940.9|15936.9|15940.4|15936.4|15940.9|15936.9|15940.4|15936.4|19
1626373180000|2021-07-15 18:19:40|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|3
1626373190000|2021-07-15 18:19:50|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|2
1626373220000|2021-07-15 18:20:20|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|5
1626373260000|2021-07-15 18:21:00|15943.4|15939.4|15944.4|15940.4|15944.4|15940.4|15943.4|15939.4|5
1626373280000|2021-07-15 18:21:20|||||||||1
1626373300000|2021-07-15 18:21:40|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626373310000|2021-07-15 18:21:50|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|2
1626373320000|2021-07-15 18:22:00|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|1
1626373330000|2021-07-15 18:22:10|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626373370000|2021-07-15 18:22:50|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|3
1626373380000|2021-07-15 18:23:00|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|3
1626373400000|2021-07-15 18:23:20|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|1
1626373420000|2021-07-15 18:23:40|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|1
1626373440000|2021-07-15 18:24:00|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|3
1626373470000|2021-07-15 18:24:30|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|1
1626373500000|2021-07-15 18:25:00|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|2
1626373510000|2021-07-15 18:25:10|||||||||6
1626373520000|2021-07-15 18:25:20|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|2
1626373550000|2021-07-15 18:25:50|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|2
1626373560000|2021-07-15 18:26:00|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626373580000|2021-07-15 18:26:20|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|2
1626373600000|2021-07-15 18:26:40|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|2
1626373620000|2021-07-15 18:27:00|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|4
1626373640000|2021-07-15 18:27:20|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|5
1626373650000|2021-07-15 18:27:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|1
1626373670000|2021-07-15 18:27:50|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|1
1626373680000|2021-07-15 18:28:00|15942.9|15938.9|15943.4|15939.4|15943.4|15939.4|15942.9|15938.9|3
1626373700000|2021-07-15 18:28:20|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|2
1626373720000|2021-07-15 18:28:40|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|12
1626373810000|2021-07-15 18:30:10|||||||||1
1626373820000|2021-07-15 18:30:20|15939.4|15935.4|15938.9|15934.9|15939.4|15935.4|15938.9|15934.9|3
1626373840000|2021-07-15 18:30:40|||||||||4
1626373850000|2021-07-15 18:30:50|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|2
1626373880000|2021-07-15 18:31:20|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626373890000|2021-07-15 18:31:30|||||||||2
1626373900000|2021-07-15 18:31:40|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|4
1626373980000|2021-07-15 18:33:00|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626374000000|2021-07-15 18:33:20|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|6
1626374090000|2021-07-15 18:34:50|||||||||2
1626374100000|2021-07-15 18:35:00|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1626374110000|2021-07-15 18:35:10|15938.4|15934.4|15937.4|15933.4|15938.4|15934.4|15937.4|15933.4|3
1626374120000|2021-07-15 18:35:20|15938.4|15934.4|15938.4|15934.4|15938.9|15934.9|15938.4|15934.4|5
1626374130000|2021-07-15 18:35:30|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626374140000|2021-07-15 18:35:40|15937.9|15933.9|15938.4|15934.4|15938.4|15934.4|15937.9|15933.9|2
1626374150000|2021-07-15 18:35:50|||||||||2
1626374160000|2021-07-15 18:36:00|||||||||2
1626374180000|2021-07-15 18:36:20|15939.4|15935.4|15939.9|15935.9|15939.9|15935.9|15939.4|15935.4|3
1626374190000|2021-07-15 18:36:30|||||||||2
1626374210000|2021-07-15 18:36:50|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|2
1626374220000|2021-07-15 18:37:00|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|3
1626374290000|2021-07-15 18:38:10|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|3
1626374300000|2021-07-15 18:38:20|||||||||2
1626374310000|2021-07-15 18:38:30|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|2
1626374330000|2021-07-15 18:38:50|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|5
1626374410000|2021-07-15 18:40:10|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|11
1626374420000|2021-07-15 18:40:20|||||||||23
1626374430000|2021-07-15 18:40:30|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|12
1626374440000|2021-07-15 18:40:40|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|2
1626374450000|2021-07-15 18:40:50|||||||||3
1626374490000|2021-07-15 18:41:30|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|22
1626374510000|2021-07-15 18:41:50|||||||||2
1626374520000|2021-07-15 18:42:00|15934.4|15930.4|15934.9|15930.9|15934.9|15930.9|15934.4|15930.4|5
1626374550000|2021-07-15 18:42:30|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|6
1626374560000|2021-07-15 18:42:40|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|6
1626374570000|2021-07-15 18:42:50|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|1
1626374580000|2021-07-15 18:43:00|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|1
1626374640000|2021-07-15 18:44:00|15934.9|15930.9|15935.4|15931.4|15935.4|15931.4|15934.9|15930.9|4
1626374700000|2021-07-15 18:45:00|15934.9|15930.9|15933.9|15929.9|15934.9|15930.9|15933.9|15929.9|4
1626374720000|2021-07-15 18:45:20|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|1
1626374730000|2021-07-15 18:45:30|||||||||1
1626374740000|2021-07-15 18:45:40|15931.9|15927.9|15932.4|15928.4|15932.4|15928.4|15931.9|15927.9|30
1626374750000|2021-07-15 18:45:50|15931.4|15927.4|15931.4|15927.4|15931.4|15927.4|15931.4|15927.4|1
1626374760000|2021-07-15 18:46:00|15930.9|15926.9|15933.9|15929.9|15933.9|15929.9|15930.9|15926.9|6
1626374770000|2021-07-15 18:46:10|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|1
1626374800000|2021-07-15 18:46:40|15933.4|15929.4|15933.4|15929.4|15933.4|15929.4|15933.4|15929.4|1
1626374810000|2021-07-15 18:46:50|15931.9|15927.9|15931.9|15927.9|15931.9|15927.9|15931.9|15927.9|4
1626374820000|2021-07-15 18:47:00|15932.9|15928.9|15933.4|15929.4|15933.4|15929.4|15932.9|15928.9|7
1626374830000|2021-07-15 18:47:10|||||||||1
1626374850000|2021-07-15 18:47:30|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|1
1626374870000|2021-07-15 18:47:50|15933.9|15929.9|15934.9|15930.9|15934.9|15930.9|15933.9|15929.9|2
1626374880000|2021-07-15 18:48:00|15935.9|15931.9|15935.4|15931.4|15935.9|15931.9|15935.4|15931.4|2
1626374890000|2021-07-15 18:48:10|||||||||1
1626374910000|2021-07-15 18:48:30|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|2
1626374960000|2021-07-15 18:49:20|15936.4|15932.4|15936.9|15932.9|15936.9|15932.9|15936.4|15932.4|4
1626374980000|2021-07-15 18:49:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626375000000|2021-07-15 18:50:00|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|15941.9|15937.9|1
1626375030000|2021-07-15 18:50:30|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|10
1626375060000|2021-07-15 18:51:00|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|2
1626375120000|2021-07-15 18:52:00|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626375150000|2021-07-15 18:52:30|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626375160000|2021-07-15 18:52:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|4
1626375180000|2021-07-15 18:53:00|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626375200000|2021-07-15 18:53:20|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15937.4|15933.4|6
1626375300000|2021-07-15 18:55:00|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|1
1626375310000|2021-07-15 18:55:10|15937.4|15933.4|15937.9|15933.9|15937.9|15933.9|15937.4|15933.4|8
1626375360000|2021-07-15 18:56:00|||||||||2
1626375390000|2021-07-15 18:56:30|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|4
1626375400000|2021-07-15 18:56:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626375450000|2021-07-15 18:57:30|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626375480000|2021-07-15 18:58:00|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626375500000|2021-07-15 18:58:20|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|4
1626375550000|2021-07-15 18:59:10|15938.9|15934.9|15939.4|15935.4|15939.4|15935.4|15938.9|15934.9|3
1626375560000|2021-07-15 18:59:20|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626375580000|2021-07-15 18:59:40|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15938.9|15934.9|4
1626375590000|2021-07-15 18:59:50|15942.4|15938.4|15942.9|15938.9|15942.9|15938.9|15942.4|15938.4|4
1626375600000|2021-07-15 19:00:00|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626375610000|2021-07-15 19:00:10|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626375630000|2021-07-15 19:00:30|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626375640000|2021-07-15 19:00:40|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|2
1626375670000|2021-07-15 19:01:10|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|2
1626375680000|2021-07-15 19:01:20|15941.4|15937.4|15941.9|15937.9|15941.9|15937.9|15941.4|15937.4|2
1626375690000|2021-07-15 19:01:30|||||||||1
1626375700000|2021-07-15 19:01:40|||||||||3
1626375710000|2021-07-15 19:01:50|||||||||1
1626375720000|2021-07-15 19:02:00|15940.4|15936.4|15939.9|15935.9|15941.4|15937.4|15939.9|15935.9|6
1626375740000|2021-07-15 19:02:20|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626375760000|2021-07-15 19:02:40|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|6
1626375800000|2021-07-15 19:03:20|15942.4|15938.4|15941.4|15937.4|15942.4|15938.4|15941.4|15937.4|2
1626375830000|2021-07-15 19:03:50|15940.4|15936.4|15939.9|15935.9|15940.4|15936.4|15939.9|15935.9|4
1626375840000|2021-07-15 19:04:00|15940.4|15936.4|15941.9|15937.9|15941.9|15937.9|15940.4|15936.4|8
1626375880000|2021-07-15 19:04:40|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|2
1626375900000|2021-07-15 19:05:00|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|2
1626375920000|2021-07-15 19:05:20|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|3
1626375980000|2021-07-15 19:06:20|15940.4|15936.4|15939.9|15935.9|15940.4|15936.4|15939.9|15935.9|8
1626376000000|2021-07-15 19:06:40|||||||||4
1626376020000|2021-07-15 19:07:00|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|2
1626376030000|2021-07-15 19:07:10|15938.4|15934.4|15939.4|15935.4|15939.4|15935.4|15938.4|15934.4|2
1626376070000|2021-07-15 19:07:50|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626376140000|2021-07-15 19:09:00|||||||||3
1626376150000|2021-07-15 19:09:10|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|2
1626376160000|2021-07-15 19:09:20|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626376170000|2021-07-15 19:09:30|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|6
1626376200000|2021-07-15 19:10:00|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|1
1626376210000|2021-07-15 19:10:10|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626376220000|2021-07-15 19:10:20|||||||||2
1626376230000|2021-07-15 19:10:30|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626376280000|2021-07-15 19:11:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1626376290000|2021-07-15 19:11:30|15937.4|15933.4|15936.4|15932.4|15937.4|15933.4|15936.4|15932.4|3
1626376300000|2021-07-15 19:11:40|||||||||2
1626376320000|2021-07-15 19:12:00|||||||||1
1626376340000|2021-07-15 19:12:20|||||||||1
1626376360000|2021-07-15 19:12:40|15937.9|15933.9|15938.4|15934.4|15938.4|15934.4|15937.9|15933.9|11
1626376370000|2021-07-15 19:12:50|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626376380000|2021-07-15 19:13:00|||||||||2
1626376420000|2021-07-15 19:13:40|15939.9|15935.9|15940.9|15936.9|15940.9|15936.9|15939.9|15935.9|47
1626376510000|2021-07-15 19:15:10|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|1
1626376560000|2021-07-15 19:16:00|15939.4|15935.4|15938.4|15934.4|15939.4|15935.4|15938.4|15934.4|2
1626376630000|2021-07-15 19:17:10|15936.4|15932.4|15936.9|15932.9|15936.9|15932.9|15936.4|15932.4|6
1626376650000|2021-07-15 19:17:30|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|1
1626376730000|2021-07-15 19:18:50|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|1
1626376830000|2021-07-15 19:20:30|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626376840000|2021-07-15 19:20:40|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|1
1626376920000|2021-07-15 19:22:00|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|1
1626376930000|2021-07-15 19:22:10|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|1
1626377100000|2021-07-15 19:25:00|15936.4|15932.4|15937.4|15933.4|15937.4|15933.4|15936.4|15932.4|4
1626377190000|2021-07-15 19:26:30|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1626377200000|2021-07-15 19:26:40|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|1
1626377210000|2021-07-15 19:26:50|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|2
1626377250000|2021-07-15 19:27:30|||||||||4
1626377270000|2021-07-15 19:27:50|||||||||1
1626377280000|2021-07-15 19:28:00|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15938.4|15934.4|4
1626377330000|2021-07-15 19:28:50|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626377390000|2021-07-15 19:29:50|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|15941.4|15937.4|1
1626377400000|2021-07-15 19:30:00|15940.9|15936.9|15939.4|15935.4|15940.9|15936.9|15939.4|15935.4|5
1626377410000|2021-07-15 19:30:10|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|1
1626377440000|2021-07-15 19:30:40|15937.4|15933.4|15937.9|15933.9|15937.9|15933.9|15937.4|15933.4|7
1626377450000|2021-07-15 19:30:50|||||||||4
1626377460000|2021-07-15 19:31:00|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|3
1626377470000|2021-07-15 19:31:10|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626377500000|2021-07-15 19:31:40|||||||||1
1626377510000|2021-07-15 19:31:50|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|2
1626377520000|2021-07-15 19:32:00|15940.9|15936.9|15940.4|15936.4|15940.9|15936.9|15940.4|15936.4|3
1626377540000|2021-07-15 19:32:20|||||||||1
1626377570000|2021-07-15 19:32:50|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626377580000|2021-07-15 19:33:00|15939.9|15935.9|15939.4|15935.4|15939.9|15935.9|15939.4|15935.4|2
1626377590000|2021-07-15 19:33:10|||||||||1
1626377600000|2021-07-15 19:33:20|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626377620000|2021-07-15 19:33:40|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|2
1626377630000|2021-07-15 19:33:50|||||||||1
1626377640000|2021-07-15 19:34:00|15939.9|15935.9|15939.4|15935.4|15939.9|15935.9|15939.4|15935.4|3
1626377650000|2021-07-15 19:34:10|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|1
1626377660000|2021-07-15 19:34:20|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|1
1626377690000|2021-07-15 19:34:50|||||||||3
1626377710000|2021-07-15 19:35:10|15940.9|15936.9|15940.4|15936.4|15940.9|15936.9|15940.4|15936.4|3
1626377720000|2021-07-15 19:35:20|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|3
1626377730000|2021-07-15 19:35:30|15940.4|15936.4|15941.4|15937.4|15941.4|15937.4|15940.4|15936.4|8
1626377740000|2021-07-15 19:35:40|15942.4|15938.4|15941.4|15937.4|15942.4|15938.4|15941.4|15937.4|7
1626377760000|2021-07-15 19:36:00|||||||||1
1626377770000|2021-07-15 19:36:10|||||||||2
1626377780000|2021-07-15 19:36:20|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|1
1626377790000|2021-07-15 19:36:30|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626377800000|2021-07-15 19:36:40|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|3
1626377810000|2021-07-15 19:36:50|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|25
1626377820000|2021-07-15 19:37:00|15937.9|15933.9|15937.4|15933.4|15937.9|15933.9|15937.4|15933.4|4
1626377830000|2021-07-15 19:37:10|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|15936.9|15932.9|2
1626377840000|2021-07-15 19:37:20|15937.4|15933.4|15938.4|15934.4|15938.4|15934.4|15937.4|15933.4|6
1626377850000|2021-07-15 19:37:30|||||||||7
1626377890000|2021-07-15 19:38:10|15937.4|15933.4|15936.9|15932.9|15937.4|15933.4|15936.9|15932.9|3
1626377900000|2021-07-15 19:38:20|||||||||1
1626377910000|2021-07-15 19:38:30|||||||||13
1626377920000|2021-07-15 19:38:40|||||||||8
1626377960000|2021-07-15 19:39:20|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|7
1626377970000|2021-07-15 19:39:30|15938.4|15934.4|15938.9|15934.9|15938.9|15934.9|15938.4|15934.4|2
1626378000000|2021-07-15 19:40:00|15936.9|15932.9|15937.9|15933.9|15937.9|15933.9|15936.9|15932.9|3
1626378010000|2021-07-15 19:40:10|15937.4|15933.4|15936.9|15932.9|15937.4|15933.4|15936.9|15932.9|8
1626378020000|2021-07-15 19:40:20|||||||||12
1626378030000|2021-07-15 19:40:30|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|1
1626378040000|2021-07-15 19:40:40|15934.9|15930.9|15934.4|15930.4|15934.9|15930.9|15934.4|15930.4|2
1626378050000|2021-07-15 19:40:50|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|1
1626378060000|2021-07-15 19:41:00|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|15936.4|15932.4|3
1626378080000|2021-07-15 19:41:20|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|15934.4|15930.4|1
1626378090000|2021-07-15 19:41:30|||||||||1
1626378100000|2021-07-15 19:41:40|15935.9|15931.9|15936.4|15932.4|15936.4|15932.4|15935.9|15931.9|3
1626378110000|2021-07-15 19:41:50|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|23
1626378120000|2021-07-15 19:42:00|15934.9|15930.9|15935.4|15931.4|15935.4|15931.4|15934.9|15930.9|3
1626378140000|2021-07-15 19:42:20|||||||||2
1626378170000|2021-07-15 19:42:50|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|1
1626378180000|2021-07-15 19:43:00|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|15935.9|15931.9|1
1626378200000|2021-07-15 19:43:20|15937.4|15933.4|15938.4|15934.4|15938.4|15934.4|15937.4|15933.4|12
1626378210000|2021-07-15 19:43:30|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|15940.9|15936.9|1
1626378260000|2021-07-15 19:44:20|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|15939.9|15935.9|1
1626378310000|2021-07-15 19:45:10|15940.4|15936.4|15939.9|15935.9|15940.4|15936.4|15939.9|15935.9|2
1626378360000|2021-07-15 19:46:00|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|15938.4|15934.4|1
1626378370000|2021-07-15 19:46:10|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15
1626378440000|2021-07-15 19:47:20|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|15937.4|15933.4|2
1626378470000|2021-07-15 19:47:50|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|3
1626378480000|2021-07-15 19:48:00|15937.4|15933.4|15938.4|15934.4|15938.4|15934.4|15937.4|15933.4|2
1626378490000|2021-07-15 19:48:10|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|15938.9|15934.9|5
1626378500000|2021-07-15 19:48:20|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|15937.9|15933.9|1
1626378510000|2021-07-15 19:48:30|15939.4|15935.4|15939.9|15935.9|15940.4|15936.4|15939.4|15935.4|11
1626378520000|2021-07-15 19:48:40|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|15939.4|15935.4|12
1626378530000|2021-07-15 19:48:50|15939.9|15935.9|15938.4|15934.4|15939.9|15935.9|15938.4|15934.4|23
1626378540000|2021-07-15 19:49:00|15937.9|15933.9|15938.4|15934.4|15938.4|15934.4|15937.4|15933.4|6
1626378560000|2021-07-15 19:49:20|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|1
1626378610000|2021-07-15 19:50:10|15940.9|15936.9|15941.4|15937.4|15941.4|15937.4|15940.9|15936.9|5
1626378630000|2021-07-15 19:50:30|15940.9|15936.9|15942.4|15938.4|15942.4|15938.4|15940.9|15936.9|8
1626378650000|2021-07-15 19:50:50|||||||||2
1626378660000|2021-07-15 19:51:00|15941.4|15937.4|15942.4|15938.4|15942.4|15938.4|15941.4|15937.4|2
1626378670000|2021-07-15 19:51:10|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15942.9|15938.9|15
1626378680000|2021-07-15 19:51:20|15943.9|15939.9|15944.9|15940.9|15944.9|15940.9|15943.9|15939.9|16
1626378690000|2021-07-15 19:51:30|15945.4|15941.4|15944.9|15940.9|15945.4|15941.4|15944.9|15940.9|10
1626378700000|2021-07-15 19:51:40|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|14
1626378710000|2021-07-15 19:51:50|15945.4|15941.4|15944.9|15940.9|15945.4|15941.4|15944.9|15940.9|2
1626378720000|2021-07-15 19:52:00|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|15944.4|15940.4|1
1626378730000|2021-07-15 19:52:10|15942.9|15938.9|15943.4|15939.4|15943.4|15939.4|15942.9|15938.9|8
1626378750000|2021-07-15 19:52:30|||||||||23
1626378770000|2021-07-15 19:52:50|15943.9|15939.9|15944.4|15940.4|15944.4|15940.4|15943.9|15939.9|6
1626378780000|2021-07-15 19:53:00|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|13
1626378790000|2021-07-15 19:53:10|||||||||6
1626378800000|2021-07-15 19:53:20|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|9
1626378860000|2021-07-15 19:54:20|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|1
1626378870000|2021-07-15 19:54:30|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626378890000|2021-07-15 19:54:50|15946.4|15942.4|15946.4|15942.4|15946.9|15942.9|15946.4|15942.4|20
1626378900000|2021-07-15 19:55:00|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|9
1626378910000|2021-07-15 19:55:10|15944.4|15940.4|15943.4|15939.4|15945.4|15941.4|15943.4|15939.4|23
1626378920000|2021-07-15 19:55:20|15942.9|15938.9|15942.4|15938.4|15942.9|15938.9|15942.4|15938.4|7
1626378930000|2021-07-15 19:55:30|15943.4|15939.4|15943.9|15939.9|15943.9|15939.9|15943.4|15939.4|10
1626378980000|2021-07-15 19:56:20|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|3
1626379010000|2021-07-15 19:56:50|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626379030000|2021-07-15 19:57:10|15944.4|15940.4|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|14
1626379040000|2021-07-15 19:57:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|4
1626379050000|2021-07-15 19:57:30|||||||||6
1626379080000|2021-07-15 19:58:00|15945.9|15941.9|15945.4|15941.4|15945.9|15941.9|15945.4|15941.4|2
1626379090000|2021-07-15 19:58:10|15945.9|15941.9|15946.4|15942.4|15946.4|15942.4|15945.9|15941.9|11
1626379100000|2021-07-15 19:58:20|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|14
1626379110000|2021-07-15 19:58:30|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|3
1626379120000|2021-07-15 19:58:40|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|10
1626379140000|2021-07-15 19:59:00|15947.9|15943.9|15946.9|15942.9|15947.9|15943.9|15946.9|15942.9|13
1626379150000|2021-07-15 19:59:10|15947.4|15943.4|15947.9|15943.9|15947.9|15943.9|15947.4|15943.4|30
1626379160000|2021-07-15 19:59:20|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|4
1626379170000|2021-07-15 19:59:30|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|9
1626379180000|2021-07-15 19:59:40|||||||||3
1626379190000|2021-07-15 19:59:50|15943.9|15939.9|15944.9|15940.9|15944.9|15940.9|15943.9|15939.9|3
1626379200000|2021-07-15 20:00:00|15943.9|15939.9|15944.9|15940.9|15944.9|15940.9|15943.9|15939.9|2
1626379250000|2021-07-15 20:00:50|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|5
1626379260000|2021-07-15 20:01:00|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|2
1626379280000|2021-07-15 20:01:20|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|2
1626379290000|2021-07-15 20:01:30|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|5
1626379300000|2021-07-15 20:01:40|15949.9|15945.9|15950.4|15946.4|15950.4|15946.4|15949.9|15945.9|12
1626379340000|2021-07-15 20:02:20|15950.9|15946.9|15951.4|15947.4|15951.4|15947.4|15950.9|15946.9|5
1626379360000|2021-07-15 20:02:40|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|21
1626379380000|2021-07-15 20:03:00|15949.4|15945.4|15948.4|15944.4|15949.4|15945.4|15948.4|15944.4|3
1626379390000|2021-07-15 20:03:10|15948.9|15944.9|15950.4|15946.4|15950.4|15946.4|15948.9|15944.9|9
1626379440000|2021-07-15 20:04:00|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|2
1626379450000|2021-07-15 20:04:10|||||||||5
1626379460000|2021-07-15 20:04:20|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|1
1626379510000|2021-07-15 20:05:10|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|2
1626379550000|2021-07-15 20:05:50|||||||||13
1626379590000|2021-07-15 20:06:30|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626379640000|2021-07-15 20:07:20|||||||||1
1626379670000|2021-07-15 20:07:50|||||||||1
1626379700000|2021-07-15 20:08:20|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|2
1626379810000|2021-07-15 20:10:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|2
1626379890000|2021-07-15 20:11:30|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|3
1626379900000|2021-07-15 20:11:40|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|3
1626380330000|2021-07-15 20:18:50|15944.4|15940.4|15944.9|15940.9|15944.9|15940.9|15944.4|15940.4|2
1626380550000|2021-07-15 20:22:30|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|2
1626380660000|2021-07-15 20:24:20|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626380670000|2021-07-15 20:24:30|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|3
1626380700000|2021-07-15 20:25:00|||||||||2
1626380760000|2021-07-15 20:26:00|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|15944.9|15940.9|2
1626380850000|2021-07-15 20:27:30|||||||||1
1626380860000|2021-07-15 20:27:40|||||||||1
1626380970000|2021-07-15 20:29:30|15944.4|15940.4|15945.4|15941.4|15945.4|15941.4|15944.4|15940.4|4
1626380980000|2021-07-15 20:29:40|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|5
1626381020000|2021-07-15 20:30:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|2
1626381030000|2021-07-15 20:30:30|||||||||3
1626381040000|2021-07-15 20:30:40|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|3
1626381070000|2021-07-15 20:31:10|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|1
1626381080000|2021-07-15 20:31:20|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|2
1626381300000|2021-07-15 20:35:00|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626381330000|2021-07-15 20:35:30|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|1
1626381430000|2021-07-15 20:37:10|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|5
1626381480000|2021-07-15 20:38:00|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626381500000|2021-07-15 20:38:20|15945.9|15941.9|15945.4|15941.4|15945.9|15941.9|15945.4|15941.4|3
1626381520000|2021-07-15 20:38:40|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|1
1626381700000|2021-07-15 20:41:40|||||||||1
1626381720000|2021-07-15 20:42:00|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|15945.4|15941.4|2
1626381790000|2021-07-15 20:43:10|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|1
1626381870000|2021-07-15 20:44:30|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|3
1626382630000|2021-07-15 20:57:10|15944.4|15940.4|15943.9|15939.9|15944.4|15940.4|15943.9|15939.9|11
1626382640000|2021-07-15 20:57:20|||||||||1
1626382660000|2021-07-15 20:57:40|||||||||3
1626382700000|2021-07-15 20:58:20|||||||||2
1626382780000|2021-07-15 20:59:40|||||||||2
1626382790000|2021-07-15 20:59:50|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|15943.4|15939.4|2
1626383190000|2021-07-15 21:06:30|||||||||2
1626383290000|2021-07-15 21:08:10|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|1
1626383560000|2021-07-15 21:12:40|15943.4|15939.4|15945.4|15941.4|15945.4|15941.4|15943.4|15939.4|6
1626383630000|2021-07-15 21:13:50|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|3
1626383640000|2021-07-15 21:14:00|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|2
1626383690000|2021-07-15 21:14:50|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|4833197
1626383710000|2021-07-15 21:15:10|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|0
1626383730000|2021-07-15 21:15:30|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|0
1626383870000|2021-07-15 21:17:50|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|0
1626383890000|2021-07-15 21:18:10|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|0
1626383900000|2021-07-15 21:18:20|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|0
1626384010000|2021-07-15 21:20:10|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|0
1626384030000|2021-07-15 21:20:30|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|0
1626384100000|2021-07-15 21:21:40|15949|15931|15949|15931|15949|15931|15949|15931|0
1626384130000|2021-07-15 21:22:10|15948.9|15930.9|15948.7|15930.7|15948.9|15930.9|15948.7|15930.7|0
1626384180000|2021-07-15 21:23:00|15948.4|15930.4|15948.1|15930.1|15948.4|15930.4|15948.1|15930.1|0
1626384190000|2021-07-15 21:23:10|15949.3|15931.3|15949.4|15931.4|15949.4|15931.4|15949.3|15931.3|0
1626384200000|2021-07-15 21:23:20|15948.9|15930.9|15948.9|15930.9|15948.9|15930.9|15948.9|15930.9|0
1626384240000|2021-07-15 21:24:00|15948.8|15930.8|15948.8|15930.8|15948.8|15930.8|15948.8|15930.8|0
1626384250000|2021-07-15 21:24:10|15949|15931|15949|15931|15949|15931|15949|15931|0
1626384260000|2021-07-15 21:24:20|15949.2|15931.2|15949.2|15931.2|15949.2|15931.2|15949.2|15931.2|0
1626384280000|2021-07-15 21:24:40|15949|15931|15949.1|15931.1|15949.1|15931.1|15949|15931|0
1626384300000|2021-07-15 21:25:00|15949.2|15931.2|15949.3|15931.3|15949.3|15931.3|15949.2|15931.2|0
1626384310000|2021-07-15 21:25:10|15949.4|15931.4|15949.6|15931.6|15950|15932|15949.4|15931.4|0
1626384330000|2021-07-15 21:25:30|15949.7|15931.7|15949.7|15931.7|15949.7|15931.7|15949.7|15931.7|0
1626384350000|2021-07-15 21:25:50|15949.9|15931.9|15949.9|15931.9|15949.9|15931.9|15949.9|15931.9|0
1626384360000|2021-07-15 21:26:00|15950|15932|15950|15932|15950|15932|15950|15932|0
1626384400000|2021-07-15 21:26:40|15950.1|15932.1|15950.1|15932.1|15950.1|15932.1|15950.1|15932.1|0
1626384520000|2021-07-15 21:28:40|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|15949.6|15931.6|0
1626384530000|2021-07-15 21:28:50|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|0
1626384560000|2021-07-15 21:29:20|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|15949.5|15931.5|0
1626384580000|2021-07-15 21:29:40|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|15949.4|15931.4|0
1626384620000|2021-07-15 21:30:20|15944.9|15926.9|15944.9|15926.9|15944.9|15926.9|15944.9|15926.9|0
1626384700000|2021-07-15 21:31:40|15943.4|15925.4|15943.4|15925.4|15943.4|15925.4|15943.4|15925.4|0
1626384710000|2021-07-15 21:31:50|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|0
1626384820000|2021-07-15 21:33:40|15943.1|15925.1|15943.1|15925.1|15943.1|15925.1|15943.1|15925.1|0
1626384840000|2021-07-15 21:34:00|15942.5|15924.5|15942.5|15924.5|15942.5|15924.5|15942.5|15924.5|0
1626384850000|2021-07-15 21:34:10|15942.8|15924.8|15942.8|15924.8|15942.8|15924.8|15942.8|15924.8|0
1626384860000|2021-07-15 21:34:20|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|0
1626384950000|2021-07-15 21:35:50|15943|15925|15943|15925|15943|15925|15943|15925|0
1626384990000|2021-07-15 21:36:30|15943.9|15925.9|15943.9|15925.9|15943.9|15925.9|15943.9|15925.9|0
1626385030000|2021-07-15 21:37:10|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385040000|2021-07-15 21:37:20|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|0
1626385050000|2021-07-15 21:37:30|15944.8|15926.8|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626385060000|2021-07-15 21:37:40|15945|15927|15944.1|15926.1|15945|15927|15944.1|15926.1|0
1626385100000|2021-07-15 21:38:20|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385210000|2021-07-15 21:40:10|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|0
1626385220000|2021-07-15 21:40:20|15943.3|15925.3|15943.3|15925.3|15943.3|15925.3|15943.3|15925.3|0
1626385250000|2021-07-15 21:40:50|15942.6|15924.6|15943.5|15925.5|15943.5|15925.5|15942.6|15924.6|0
1626385260000|2021-07-15 21:41:00|15943.9|15925.9|15943.6|15925.6|15943.9|15925.9|15943|15925|0
1626385290000|2021-07-15 21:41:30|15943.8|15925.8|15943.8|15925.8|15943.8|15925.8|15943.8|15925.8|0
1626385300000|2021-07-15 21:41:40|15943.6|15925.6|15943.9|15925.9|15943.9|15925.9|15943.6|15925.6|0
1626385310000|2021-07-15 21:41:50|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|0
1626385320000|2021-07-15 21:42:00|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385330000|2021-07-15 21:42:10|15944.4|15926.4|15944.3|15926.3|15944.4|15926.4|15944.3|15926.3|0
1626385350000|2021-07-15 21:42:30|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|0
1626385360000|2021-07-15 21:42:40|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|0
1626385370000|2021-07-15 21:42:50|15944.4|15926.4|15944.4|15926.4|15944.4|15926.4|15944.4|15926.4|0
1626385380000|2021-07-15 21:43:00|15945.1|15927.1|15945.1|15927.1|15945.1|15927.1|15945.1|15927.1|0
1626385390000|2021-07-15 21:43:10|15944.7|15926.7|15944.6|15926.6|15944.7|15926.7|15944.6|15926.6|0
1626385400000|2021-07-15 21:43:20|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|0
1626385410000|2021-07-15 21:43:30|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|0
1626385420000|2021-07-15 21:43:40|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|0
1626385440000|2021-07-15 21:44:00|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|0
1626385530000|2021-07-15 21:45:30|15944.8|15926.8|15944.5|15926.5|15944.8|15926.8|15944.5|15926.5|0
1626385580000|2021-07-15 21:46:20|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385610000|2021-07-15 21:46:50|15944.4|15926.4|15944.4|15926.4|15944.4|15926.4|15944.4|15926.4|0
1626385640000|2021-07-15 21:47:20|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|0
1626385660000|2021-07-15 21:47:40|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|0
1626385680000|2021-07-15 21:48:00|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|0
1626385700000|2021-07-15 21:48:20|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385710000|2021-07-15 21:48:30|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|15944.6|15926.6|0
1626385720000|2021-07-15 21:48:40|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|0
1626385730000|2021-07-15 21:48:50|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|0
1626385840000|2021-07-15 21:50:40|15944.1|15926.1|15944|15926|15944.1|15926.1|15944|15926|0
1626385880000|2021-07-15 21:51:20|15943.9|15925.9|15943.9|15925.9|15943.9|15925.9|15943.9|15925.9|0
1626385900000|2021-07-15 21:51:40|15944|15926|15944|15926|15944|15926|15944|15926|0
1626385910000|2021-07-15 21:51:50|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|15944.2|15926.2|0
1626385920000|2021-07-15 21:52:00|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626385930000|2021-07-15 21:52:10|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|15944.5|15926.5|0
1626385960000|2021-07-15 21:52:40|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|15944.3|15926.3|0
1626393600000|2021-07-16 00:00:00|15936.1|15918.1|15935.8|15917.8|15936.4|15918.4|15935.1|15917.1|0
1626393610000|2021-07-16 00:00:10|15935.4|15917.4|15934.5|15916.5|15935.8|15917.8|15933.9|15915.9|0
1626393620000|2021-07-16 00:00:20|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|15934.5|15916.5|0
1626393630000|2021-07-16 00:00:30|15934.8|15916.8|15935.1|15917.1|15935.1|15917.1|15934.5|15916.5|0
1626393640000|2021-07-16 00:00:40|15935.8|15917.8|15935.4|15917.4|15935.8|15917.8|15935.1|15917.1|0
1626393650000|2021-07-16 00:00:50|15935.8|15917.8|15935.1|15917.1|15935.8|15917.8|15935.1|15917.1|0
1626393660000|2021-07-16 00:01:00|15935.8|15917.8|15933.9|15915.9|15935.8|15917.8|15933.9|15915.9|0
1626393670000|2021-07-16 00:01:10|15934.5|15916.5|15933.9|15915.9|15934.5|15916.5|15933.9|15915.9|0
1626393690000|2021-07-16 00:01:30|15934.5|15916.5|15934.5|15916.5|15934.5|15916.5|15934.5|15916.5|0
1626393700000|2021-07-16 00:01:40|15934.2|15916.2|15933.9|15915.9|15934.5|15916.5|15933.9|15915.9|0
1626393710000|2021-07-16 00:01:50|15933.5|15915.5|15931.9|15913.9|15933.5|15915.5|15931.9|15913.9|0
1626393720000|2021-07-16 00:02:00|15932.6|15914.6|15932.6|15914.6|15932.6|15914.6|15931.9|15913.9|0
1626393730000|2021-07-16 00:02:10|15932.9|15914.9|15932.6|15914.6|15933.2|15915.2|15932.6|15914.6|0
1626393740000|2021-07-16 00:02:20|15933.2|15915.2|15932.6|15914.6|15933.2|15915.2|15931.9|15913.9|0
1626393750000|2021-07-16 00:02:30|15932.2|15914.2|15932.6|15914.6|15932.6|15914.6|15932.2|15914.2|0
1626393760000|2021-07-16 00:02:40|15932.2|15914.2|15932.6|15914.6|15932.6|15914.6|15931.9|15913.9|0
1626393770000|2021-07-16 00:02:50|15932.9|15914.9|15933.2|15915.2|15933.2|15915.2|15932.6|15914.6|0
1626393780000|2021-07-16 00:03:00|15932.6|15914.6|15933.9|15915.9|15933.9|15915.9|15932.6|15914.6|0
1626393790000|2021-07-16 00:03:10|15934.2|15916.2|15934.5|15916.5|15934.8|15916.8|15934.2|15916.2|0
1626393800000|2021-07-16 00:03:20|15934.2|15916.2|15934.5|15916.5|15934.5|15916.5|15934.2|15916.2|0
1626393810000|2021-07-16 00:03:30|15935.1|15917.1|15934.5|15916.5|15935.1|15917.1|15934.5|15916.5|0
1626393820000|2021-07-16 00:03:40|15934.2|15916.2|15934.5|15916.5|15934.5|15916.5|15933.9|15915.9|0
1626393830000|2021-07-16 00:03:50|15934.8|15916.8|15934.5|15916.5|15934.8|15916.8|15934.5|15916.5|0
1626393840000|2021-07-16 00:04:00|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|0
1626393850000|2021-07-16 00:04:10|15934.5|15916.5|15934.5|15916.5|15935.1|15917.1|15934.2|15916.2|0
1626393860000|2021-07-16 00:04:20|15933.9|15915.9|15933.9|15915.9|15933.9|15915.9|15932.6|15914.6|0
1626393870000|2021-07-16 00:04:30|15933.2|15915.2|15933.2|15915.2|15933.9|15915.9|15933.2|15915.2|0
1626393880000|2021-07-16 00:04:40|15933.9|15915.9|15933.9|15915.9|15933.9|15915.9|15933.2|15915.2|0
1626393890000|2021-07-16 00:04:50|15933.5|15915.5|15933.2|15915.2|15933.5|15915.5|15933.2|15915.2|0
1626393900000|2021-07-16 00:05:00|15932.9|15914.9|15932.6|15914.6|15933.2|15915.2|15932.6|15914.6|0
1626393910000|2021-07-16 00:05:10|15932.9|15914.9|15933.2|15915.2|15933.2|15915.2|15932.9|15914.9|0
1626393940000|2021-07-16 00:05:40|15932.9|15914.9|15932.6|15914.6|15933.2|15915.2|15932.6|15914.6|0
1626393950000|2021-07-16 00:05:50|15931.9|15913.9|15931.9|15913.9|15931.9|15913.9|15931.6|15913.6|0
1626393960000|2021-07-16 00:06:00|15931.3|15913.3|15931.9|15913.9|15931.9|15913.9|15931.3|15913.3|0
1626393970000|2021-07-16 00:06:10|15931.6|15913.6|15931.3|15913.3|15931.9|15913.9|15931.3|15913.3|0
1626393980000|2021-07-16 00:06:20|15931.6|15913.6|15931.6|15913.6|15931.6|15913.6|15931.3|15913.3|0
1626393990000|2021-07-16 00:06:30|15931.3|15913.3|15931.9|15913.9|15931.9|15913.9|15931.3|15913.3|0
1626394020000|2021-07-16 00:07:00|15931.3|15913.3|15931.3|15913.3|15931.3|15913.3|15931.3|15913.3|0
1626394040000|2021-07-16 00:07:20|15930.6|15912.6|15930.6|15912.6|15930.6|15912.6|15930.6|15912.6|0
1626394050000|2021-07-16 00:07:30|15930.3|15912.3|15930|15912|15930.3|15912.3|15930|15912|0
1626394060000|2021-07-16 00:07:40|15929.7|15911.7|15929.4|15911.4|15929.7|15911.7|15928.7|15910.7|0
1626394070000|2021-07-16 00:07:50|15929|15911|15929.4|15911.4|15929.4|15911.4|15928.7|15910.7|0
1626394100000|2021-07-16 00:08:20|15929|15911|15928.7|15910.7|15929|15911|15928.1|15910.1|0
1626394110000|2021-07-16 00:08:30|15928.4|15910.4|15928.7|15910.7|15928.7|15910.7|15928.1|15910.1|0
1626394130000|2021-07-16 00:08:50|15928.1|15910.1|15929.4|15911.4|15929.4|15911.4|15928.1|15910.1|0
1626394140000|2021-07-16 00:09:00|15933.9|15915.9|15933.9|15915.9|15933.9|15915.9|15933.2|15915.2|0
1626394180000|2021-07-16 00:09:40|15933.5|15915.5|15933.9|15915.9|15933.9|15915.9|15933.5|15915.5|0
1626394190000|2021-07-16 00:09:50|15933.2|15915.2|15933.2|15915.2|15933.2|15915.2|15933.2|15915.2|0
1626394200000|2021-07-16 00:10:00|15933.5|15915.5|15935.2|15917.2|15935.2|15917.2|15933.5|15915.5|0
1626394210000|2021-07-16 00:10:10|15935.8|15917.8|15937.1|15919.1|15937.1|15919.1|15935.8|15917.8|0
1626394220000|2021-07-16 00:10:20|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|0
1626394230000|2021-07-16 00:10:30|15937.1|15919.1|15935.8|15917.8|15937.1|15919.1|15935.8|15917.8|0
1626394240000|2021-07-16 00:10:40|15936.4|15918.4|15935.8|15917.8|15936.4|15918.4|15935.8|15917.8|0
1626394250000|2021-07-16 00:10:50|15936.1|15918.1|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626394260000|2021-07-16 00:11:00|15936.1|15918.1|15937.1|15919.1|15937.1|15919.1|15936.1|15918.1|0
1626394270000|2021-07-16 00:11:10|15937.7|15919.7|15939|15921|15939|15921|15937.7|15919.7|0
1626394280000|2021-07-16 00:11:20|15938.7|15920.7|15939|15921|15939|15921|15938.4|15920.4|0
1626394290000|2021-07-16 00:11:30|15939.7|15921.7|15939|15921|15939.7|15921.7|15939|15921|0
1626394300000|2021-07-16 00:11:40|15939.3|15921.3|15939.7|15921.7|15939.7|15921.7|15939.3|15921.3|0
1626394320000|2021-07-16 00:12:00|15940.3|15922.3|15940.9|15922.9|15940.9|15922.9|15940.3|15922.3|0
1626394330000|2021-07-16 00:12:10|15941.6|15923.6|15941.6|15923.6|15941.6|15923.6|15940.9|15922.9|0
1626394340000|2021-07-16 00:12:20|15941.2|15923.2|15940.9|15922.9|15941.2|15923.2|15940.9|15922.9|0
1626394350000|2021-07-16 00:12:30|15941.2|15923.2|15941.6|15923.6|15941.6|15923.6|15940.9|15922.9|0
1626394360000|2021-07-16 00:12:40|15942.2|15924.2|15942.9|15924.9|15942.9|15924.9|15942.2|15924.2|0
1626394370000|2021-07-16 00:12:50|15942.2|15924.2|15942.2|15924.2|15942.9|15924.9|15942.2|15924.2|0
1626394380000|2021-07-16 00:13:00|15942.5|15924.5|15942.9|15924.9|15942.9|15924.9|15942.5|15924.5|0
1626394390000|2021-07-16 00:13:10|15942.2|15924.2|15942.5|15924.5|15942.5|15924.5|15942.2|15924.2|0
1626394400000|2021-07-16 00:13:20|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|0
1626394410000|2021-07-16 00:13:30|15943.5|15925.5|15943.5|15925.5|15944.1|15926.1|15943.5|15925.5|0
1626394420000|2021-07-16 00:13:40|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|0
1626394430000|2021-07-16 00:13:50|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|0
1626394440000|2021-07-16 00:14:00|15944.1|15926.1|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394450000|2021-07-16 00:14:10|15944.8|15926.8|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394460000|2021-07-16 00:14:20|15944.5|15926.5|15944.1|15926.1|15944.8|15926.8|15943.5|15925.5|0
1626394480000|2021-07-16 00:14:40|15944.5|15926.5|15944.8|15926.8|15944.8|15926.8|15944.1|15926.1|0
1626394490000|2021-07-16 00:14:50|15945.4|15927.4|15944.8|15926.8|15945.4|15927.4|15944.8|15926.8|0
1626394500000|2021-07-16 00:15:00|15945.4|15927.4|15944.8|15926.8|15945.4|15927.4|15944.8|15926.8|0
1626394510000|2021-07-16 00:15:10|15945.4|15927.4|15944.8|15926.8|15946.1|15928.1|15944.8|15926.8|0
1626394520000|2021-07-16 00:15:20|15945.4|15927.4|15945.4|15927.4|15945.4|15927.4|15944.8|15926.8|0
1626394530000|2021-07-16 00:15:30|15944.8|15926.8|15944.8|15926.8|15945.4|15927.4|15944.8|15926.8|0
1626394540000|2021-07-16 00:15:40|15945.1|15927.1|15944.8|15926.8|15945.4|15927.4|15944.8|15926.8|0
1626394550000|2021-07-16 00:15:50|15944.5|15926.5|15945.4|15927.4|15945.4|15927.4|15944.5|15926.5|0
1626394560000|2021-07-16 00:16:00|15946.1|15928.1|15945.4|15927.4|15946.1|15928.1|15944.8|15926.8|0
1626394570000|2021-07-16 00:16:10|15945.1|15927.1|15944.1|15926.1|15946.1|15928.1|15944.1|15926.1|0
1626394580000|2021-07-16 00:16:20|15944.8|15926.8|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394590000|2021-07-16 00:16:30|15944.5|15926.5|15944.8|15926.8|15944.8|15926.8|15944.1|15926.1|0
1626394620000|2021-07-16 00:17:00|15945.4|15927.4|15945.4|15927.4|15945.4|15927.4|15944.8|15926.8|0
1626394630000|2021-07-16 00:17:10|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|0
1626394640000|2021-07-16 00:17:20|15944.1|15926.1|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394650000|2021-07-16 00:17:30|15944.8|15926.8|15944.8|15926.8|15944.8|15926.8|15944.5|15926.5|0
1626394660000|2021-07-16 00:17:40|15944.5|15926.5|15944.1|15926.1|15944.5|15926.5|15944.1|15926.1|0
1626394680000|2021-07-16 00:18:00|15944.8|15926.8|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394690000|2021-07-16 00:18:10|15944.5|15926.5|15943.5|15925.5|15944.8|15926.8|15943.5|15925.5|0
1626394700000|2021-07-16 00:18:20|15943.8|15925.8|15944.1|15926.1|15944.1|15926.1|15943.8|15925.8|0
1626394730000|2021-07-16 00:18:50|15944.8|15926.8|15944.1|15926.1|15944.8|15926.8|15944.1|15926.1|0
1626394750000|2021-07-16 00:19:10|15943.5|15925.5|15942.9|15924.9|15943.5|15925.5|15942.9|15924.9|0
1626394760000|2021-07-16 00:19:20|15943.2|15925.2|15943.5|15925.5|15943.5|15925.5|15942.9|15924.9|0
1626394770000|2021-07-16 00:19:30|15942.9|15924.9|15942.2|15924.2|15942.9|15924.9|15942.2|15924.2|0
1626394790000|2021-07-16 00:19:50|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|15942.9|15924.9|0
1626394800000|2021-07-16 00:20:00|15942.2|15924.2|15942.2|15924.2|15942.5|15924.5|15942.2|15924.2|0
1626394820000|2021-07-16 00:20:20|15941.6|15923.6|15942.2|15924.2|15942.2|15924.2|15941.6|15923.6|0
1626394830000|2021-07-16 00:20:30|15941.6|15923.6|15941.6|15923.6|15942.2|15924.2|15941.6|15923.6|0
1626394840000|2021-07-16 00:20:40|15942.2|15924.2|15941.6|15923.6|15942.2|15924.2|15941.6|15923.6|0
1626394850000|2021-07-16 00:20:50|15940.9|15922.9|15940.9|15922.9|15941.6|15923.6|15940.9|15922.9|0
1626394860000|2021-07-16 00:21:00|15940.3|15922.3|15940.9|15922.9|15940.9|15922.9|15940.3|15922.3|0
1626394870000|2021-07-16 00:21:10|15941.2|15923.2|15942.2|15924.2|15942.2|15924.2|15941.2|15923.2|0
1626394880000|2021-07-16 00:21:20|15942.5|15924.5|15942.9|15924.9|15942.9|15924.9|15942.2|15924.2|0
1626394890000|2021-07-16 00:21:30|15943.2|15925.2|15944.1|15926.1|15944.1|15926.1|15943.2|15925.2|0
1626394900000|2021-07-16 00:21:40|15944.8|15926.8|15946.1|15928.1|15946.1|15928.1|15944.8|15926.8|0
1626394910000|2021-07-16 00:21:50|15946.4|15928.4|15946.1|15928.1|15946.4|15928.4|15946.1|15928.1|0
1626394920000|2021-07-16 00:22:00|15946.4|15928.4|15946.1|15928.1|15946.7|15928.7|15946.1|15928.1|0
1626394930000|2021-07-16 00:22:10|15946.7|15928.7|15946.1|15928.1|15946.7|15928.7|15945.4|15927.4|0
1626394950000|2021-07-16 00:22:30|15945.7|15927.7|15946.1|15928.1|15946.1|15928.1|15945.7|15927.7|0
1626394960000|2021-07-16 00:22:40|15945.7|15927.7|15946.1|15928.1|15946.1|15928.1|15945.4|15927.4|0
1626394970000|2021-07-16 00:22:50|15946.7|15928.7|15946.7|15928.7|15946.7|15928.7|15946.4|15928.4|0
1626394980000|2021-07-16 00:23:00|15946.4|15928.4|15946.7|15928.7|15946.7|15928.7|15946.1|15928.1|0
1626394990000|2021-07-16 00:23:10|15947.4|15929.4|15947|15929|15947.4|15929.4|15946.7|15928.7|0
1626395000000|2021-07-16 00:23:20|15946.7|15928.7|15946.7|15928.7|15946.7|15928.7|15946.7|15928.7|0
1626395010000|2021-07-16 00:23:30|15947|15929|15947.4|15929.4|15948|15930|15947|15929|0
1626395020000|2021-07-16 00:23:40|15947.7|15929.7|15948.6|15930.6|15948.6|15930.6|15947.7|15929.7|0
1626395030000|2021-07-16 00:23:50|15948.3|15930.3|15948.6|15930.6|15948.6|15930.6|15948|15930|0
1626395040000|2021-07-16 00:24:00|15948.9|15930.9|15949.3|15931.3|15949.3|15931.3|15948.6|15930.6|0
1626395050000|2021-07-16 00:24:10|15948.6|15930.6|15949.9|15931.9|15949.9|15931.9|15948.6|15930.6|0
1626395060000|2021-07-16 00:24:20|15949.6|15931.6|15950.6|15932.6|15950.6|15932.6|15949.3|15931.3|0
1626395080000|2021-07-16 00:24:40|15950.9|15932.9|15951.5|15933.5|15951.9|15933.9|15950.6|15932.6|0
1626395090000|2021-07-16 00:24:50|15951.2|15933.2|15950.6|15932.6|15951.2|15933.2|15950.6|15932.6|0
1626395100000|2021-07-16 00:25:00|15949.9|15931.9|15950.6|15932.6|15950.6|15932.6|15949.9|15931.9|0
1626395110000|2021-07-16 00:25:10|15950.9|15932.9|15950.6|15932.6|15950.9|15932.9|15950.2|15932.2|0
1626395120000|2021-07-16 00:25:20|15949.9|15931.9|15951|15933|15951|15933|15949.9|15931.9|0
1626395130000|2021-07-16 00:25:30|15950.4|15932.4|15948.6|15930.6|15950.7|15932.7|15948.6|15930.6|0
1626395140000|2021-07-16 00:25:40|15948.2|15930.2|15947.9|15929.9|15948.2|15930.2|15947.3|15929.3|0
1626395150000|2021-07-16 00:25:50|15948.2|15930.2|15947.9|15929.9|15948.6|15930.6|15947.9|15929.9|0
1626395160000|2021-07-16 00:26:00|15948.2|15930.2|15947.9|15929.9|15948.6|15930.6|15947.9|15929.9|0
1626395170000|2021-07-16 00:26:10|15948.2|15930.2|15947.9|15929.9|15948.6|15930.6|15947.9|15929.9|0
1626395180000|2021-07-16 00:26:20|15947.3|15929.3|15947.3|15929.3|15947.3|15929.3|15947.3|15929.3|0
1626395190000|2021-07-16 00:26:30|15947.9|15929.9|15947.9|15929.9|15947.9|15929.9|15947.3|15929.3|0
1626395200000|2021-07-16 00:26:40|15947.6|15929.6|15947.9|15929.9|15947.9|15929.9|15947.3|15929.3|0
1626395210000|2021-07-16 00:26:50|15947.6|15929.6|15947.3|15929.3|15947.6|15929.6|15947.3|15929.3|0
1626395220000|2021-07-16 00:27:00|15946.6|15928.6|15947.3|15929.3|15947.3|15929.3|15946.6|15928.6|0
1626395230000|2021-07-16 00:27:10|15946.6|15928.6|15946.6|15928.6|15946.6|15928.6|15946.6|15928.6|0
1626395240000|2021-07-16 00:27:20|15947.3|15929.3|15946.6|15928.6|15947.3|15929.3|15946.6|15928.6|0
1626395250000|2021-07-16 00:27:30|15947.3|15929.3|15946.6|15928.6|15947.3|15929.3|15946.6|15928.6|0
1626395260000|2021-07-16 00:27:40|15947|15929|15947.3|15929.3|15947.3|15929.3|15946.6|15928.6|0
1626395270000|2021-07-16 00:27:50|15947.6|15929.6|15947.9|15929.9|15947.9|15929.9|15947.6|15929.6|0
1626395280000|2021-07-16 00:28:00|15948.6|15930.6|15948.6|15930.6|15948.9|15930.9|15948.6|15930.6|0
1626395290000|2021-07-16 00:28:10|15948.2|15930.2|15947.9|15929.9|15948.2|15930.2|15947.9|15929.9|0
1626395320000|2021-07-16 00:28:40|15947.6|15929.6|15947.6|15929.6|15947.6|15929.6|15947.3|15929.3|0
1626395330000|2021-07-16 00:28:50|15947.3|15929.3|15947.3|15929.3|15947.6|15929.6|15947.3|15929.3|0
1626395340000|2021-07-16 00:29:00|15946.6|15928.6|15947.3|15929.3|15947.3|15929.3|15946.6|15928.6|0
1626395350000|2021-07-16 00:29:10|15947|15929|15946.6|15928.6|15947|15929|15946.6|15928.6|0
1626395360000|2021-07-16 00:29:20|15946|15928|15946|15928|15946|15928|15946|15928|0
1626395370000|2021-07-16 00:29:30|15945.7|15927.7|15945.4|15927.4|15946|15928|15945.4|15927.4|0
1626395380000|2021-07-16 00:29:40|15946|15928|15946.6|15928.6|15946.6|15928.6|15946|15928|0
1626395390000|2021-07-16 00:29:50|15947|15929|15947.3|15929.3|15947.3|15929.3|15947|15929|0
1626395400000|2021-07-16 00:30:00|15946.6|15928.6|15947.9|15929.9|15947.9|15929.9|15946.6|15928.6|0
1626395410000|2021-07-16 00:30:10|15947.3|15929.3|15947.3|15929.3|15947.3|15929.3|15947.3|15929.3|0
1626395420000|2021-07-16 00:30:20|15946.6|15928.6|15946.6|15928.6|15947|15929|15946|15928|0
1626395430000|2021-07-16 00:30:30|15947|15929|15946.6|15928.6|15947|15929|15946.6|15928.6|0
1626395440000|2021-07-16 00:30:40|15946|15928|15946.6|15928.6|15946.6|15928.6|15946|15928|0
1626395450000|2021-07-16 00:30:50|15946.3|15928.3|15946|15928|15946.3|15928.3|15946|15928|0
1626395460000|2021-07-16 00:31:00|15946.3|15928.3|15946|15928|15946.6|15928.6|15946|15928|0
1626395470000|2021-07-16 00:31:10|15946.3|15928.3|15946.6|15928.6|15946.6|15928.6|15946.3|15928.3|0
1626395490000|2021-07-16 00:31:30|15947.3|15929.3|15946.6|15928.6|15947.3|15929.3|15946.6|15928.6|0
1626395500000|2021-07-16 00:31:40|15946.3|15928.3|15946.6|15928.6|15946.6|15928.6|15946.3|15928.3|0
1626395510000|2021-07-16 00:31:50|15946.3|15928.3|15946|15928|15946.6|15928.6|15946|15928|0
1626395520000|2021-07-16 00:32:00|15946.3|15928.3|15946.3|15928.3|15946.6|15928.6|15946|15928|0
1626395530000|2021-07-16 00:32:10|15946.6|15928.6|15946.6|15928.6|15946.6|15928.6|15946.6|15928.6|0
1626395540000|2021-07-16 00:32:20|15946.3|15928.3|15946.6|15928.6|15946.6|15928.6|15946.3|15928.3|0
1626395550000|2021-07-16 00:32:30|15947|15929|15946|15928|15947|15929|15946|15928|0
1626395580000|2021-07-16 00:33:00|15945.4|15927.4|15945.4|15927.4|15946|15928|15945.4|15927.4|0
1626395600000|2021-07-16 00:33:20|15945|15927|15944.1|15926.1|15945.4|15927.4|15944.1|15926.1|0
1626395610000|2021-07-16 00:33:30|15944.4|15926.4|15944.7|15926.7|15944.7|15926.7|15944.1|15926.1|0
1626395620000|2021-07-16 00:33:40|15944.4|15926.4|15944.1|15926.1|15944.7|15926.7|15944.1|15926.1|0
1626395630000|2021-07-16 00:33:50|15944.4|15926.4|15944.7|15926.7|15944.7|15926.7|15944.1|15926.1|0
1626395640000|2021-07-16 00:34:00|15944.1|15926.1|15944.7|15926.7|15944.7|15926.7|15944.1|15926.1|0
1626395660000|2021-07-16 00:34:20|15945.4|15927.4|15945.4|15927.4|15945.4|15927.4|15945.4|15927.4|0
1626395710000|2021-07-16 00:35:10|15945|15927|15944.7|15926.7|15945|15927|15944.7|15926.7|0
1626395720000|2021-07-16 00:35:20|15945|15927|15945.4|15927.4|15945.4|15927.4|15944.7|15926.7|0
1626395740000|2021-07-16 00:35:40|15945|15927|15945.4|15927.4|15945.4|15927.4|15945|15927|0
1626395750000|2021-07-16 00:35:50|15945|15927|15945|15927|15945.4|15927.4|15944.7|15926.7|0
1626395760000|2021-07-16 00:36:00|15945.4|15927.4|15944.7|15926.7|15945.4|15927.4|15944.7|15926.7|0
1626395770000|2021-07-16 00:36:10|15945|15927|15944.7|15926.7|15945|15927|15944.7|15926.7|0
1626395790000|2021-07-16 00:36:30|15945|15927|15945.4|15927.4|15945.4|15927.4|15944.7|15926.7|0
1626395810000|2021-07-16 00:36:50|15945|15927|15944.7|15926.7|15945.4|15927.4|15944.7|15926.7|0
1626395820000|2021-07-16 00:37:00|15944.4|15926.4|15944.1|15926.1|15944.4|15926.4|15944.1|15926.1|0
1626395830000|2021-07-16 00:37:10|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|0
1626395840000|2021-07-16 00:37:20|15945.4|15927.4|15945.4|15927.4|15945.4|15927.4|15944.7|15926.7|0
1626395850000|2021-07-16 00:37:30|15945|15927|15944.7|15926.7|15945|15927|15944.7|15926.7|0
1626395880000|2021-07-16 00:38:00|15944.1|15926.1|15944.7|15926.7|15944.7|15926.7|15944.1|15926.1|0
1626395890000|2021-07-16 00:38:10|15944.1|15926.1|15944.7|15926.7|15944.7|15926.7|15944.1|15926.1|0
1626395920000|2021-07-16 00:38:40|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|15944.1|15926.1|0
1626395930000|2021-07-16 00:38:50|15944.7|15926.7|15945.4|15927.4|15945.4|15927.4|15944.7|15926.7|0
1626395940000|2021-07-16 00:39:00|15945|15927|15944.7|15926.7|15945.4|15927.4|15944.7|15926.7|0
1626395970000|2021-07-16 00:39:30|15945|15927|15945.4|15927.4|15945.4|15927.4|15945|15927|0
1626395980000|2021-07-16 00:39:40|15945.7|15927.7|15945.4|15927.4|15946|15928|15945.4|15927.4|0
1626395990000|2021-07-16 00:39:50|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|15944.7|15926.7|0
1626396000000|2021-07-16 00:40:00|15944.4|15926.4|15944.1|15926.1|15944.4|15926.4|15944.1|15926.1|0
1626396010000|2021-07-16 00:40:10|15944.4|15926.4|15944.1|15926.1|15944.7|15926.7|15944.1|15926.1|0
1626396020000|2021-07-16 00:40:20|15943.7|15925.7|15944.1|15926.1|15944.1|15926.1|15943.7|15925.7|0
1626396030000|2021-07-16 00:40:30|15943.7|15925.7|15943.4|15925.4|15943.7|15925.7|15943.4|15925.4|0
1626396040000|2021-07-16 00:40:40|15942.8|15924.8|15942.2|15924.2|15942.8|15924.8|15942.2|15924.2|0
1626396050000|2021-07-16 00:40:50|15941.5|15923.5|15941.5|15923.5|15941.5|15923.5|15941.5|15923.5|0
1626396060000|2021-07-16 00:41:00|15940.9|15922.9|15941.5|15923.5|15941.5|15923.5|15940.9|15922.9|0
1626396080000|2021-07-16 00:41:20|15940.9|15922.9|15940.9|15922.9|15941.5|15923.5|15940.9|15922.9|0
1626396090000|2021-07-16 00:41:30|15940.5|15922.5|15939.6|15921.6|15940.5|15922.5|15939.6|15921.6|0
1626396100000|2021-07-16 00:41:40|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15938.9|15920.9|0
1626396110000|2021-07-16 00:41:50|15939.3|15921.3|15938.9|15920.9|15939.3|15921.3|15938.9|15920.9|0
1626396120000|2021-07-16 00:42:00|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|15937.7|15919.7|0
1626396130000|2021-07-16 00:42:10|15938|15920|15937.7|15919.7|15938.3|15920.3|15937.7|15919.7|0
1626396140000|2021-07-16 00:42:20|15938|15920|15937.7|15919.7|15938.3|15920.3|15937.7|15919.7|0
1626396150000|2021-07-16 00:42:30|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|0
1626396160000|2021-07-16 00:42:40|15937.7|15919.7|15937.7|15919.7|15938|15920|15937.7|15919.7|0
1626396180000|2021-07-16 00:43:00|15937|15919|15936.4|15918.4|15937|15919|15936.4|15918.4|0
1626396200000|2021-07-16 00:43:20|15935.7|15917.7|15936.4|15918.4|15936.4|15918.4|15935.7|15917.7|0
1626396210000|2021-07-16 00:43:30|15935.7|15917.7|15935.7|15917.7|15935.7|15917.7|15935.7|15917.7|0
1626396220000|2021-07-16 00:43:40|15935.1|15917.1|15935.8|15917.8|15935.8|15917.8|15935.1|15917.1|0
1626396230000|2021-07-16 00:43:50|15935.4|15917.4|15935.4|15917.4|15935.8|15917.8|15935.1|15917.1|0
1626396240000|2021-07-16 00:44:00|15935.8|15917.8|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626396260000|2021-07-16 00:44:20|15936.1|15918.1|15936.4|15918.4|15936.4|15918.4|15935.8|15917.8|0
1626396270000|2021-07-16 00:44:30|15936.1|15918.1|15936.4|15918.4|15936.4|15918.4|15936.1|15918.1|0
1626396290000|2021-07-16 00:44:50|15937.1|15919.1|15936.4|15918.4|15937.1|15919.1|15936.4|15918.4|0
1626396300000|2021-07-16 00:45:00|15936.1|15918.1|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626396340000|2021-07-16 00:45:40|15936.1|15918.1|15936.4|15918.4|15936.4|15918.4|15936.1|15918.1|0
1626396350000|2021-07-16 00:45:50|15935.8|15917.8|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626396360000|2021-07-16 00:46:00|15936.1|15918.1|15936.4|15918.4|15936.4|15918.4|15936.1|15918.1|0
1626396370000|2021-07-16 00:46:10|15937.1|15919.1|15937.1|15919.1|15937.1|15919.1|15936.4|15918.4|0
1626396390000|2021-07-16 00:46:30|15937.4|15919.4|15937.1|15919.1|15937.7|15919.7|15937.1|15919.1|0
1626396400000|2021-07-16 00:46:40|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|0
1626396450000|2021-07-16 00:47:30|15936.1|15918.1|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626396490000|2021-07-16 00:48:10|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|0
1626396500000|2021-07-16 00:48:20|15935.8|15917.8|15936.4|15918.4|15936.4|15918.4|15935.8|15917.8|0
1626396510000|2021-07-16 00:48:30|15935.8|15917.8|15936.4|15918.4|15936.4|15918.4|15935.8|15917.8|0
1626396520000|2021-07-16 00:48:40|15935.8|15917.8|15935.8|15917.8|15935.8|15917.8|15935.8|15917.8|0
1626396530000|2021-07-16 00:48:50|15935.1|15917.1|15935.1|15917.1|15935.8|15917.8|15935.1|15917.1|0
1626396540000|2021-07-16 00:49:00|15935.4|15917.4|15935.1|15917.1|15935.8|15917.8|15935.1|15917.1|0
1626396550000|2021-07-16 00:49:10|15935.4|15917.4|15935.8|15917.8|15935.8|15917.8|15935.4|15917.4|0
1626396560000|2021-07-16 00:49:20|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|15935.8|15917.8|0
1626396570000|2021-07-16 00:49:30|15936.7|15918.7|15937.1|15919.1|15937.1|15919.1|15936.4|15918.4|0
1626396580000|2021-07-16 00:49:40|15937.4|15919.4|15937.7|15919.7|15937.7|15919.7|15937.1|15919.1|0
1626396600000|2021-07-16 00:50:00|15938|15920|15937.1|15919.1|15938|15920|15937.1|15919.1|0
1626396610000|2021-07-16 00:50:10|15937.4|15919.4|15937.1|15919.1|15937.4|15919.4|15937.1|15919.1|0
1626396620000|2021-07-16 00:50:20|15937.4|15919.4|15937.7|15919.7|15937.7|15919.7|15937.4|15919.4|0
1626396630000|2021-07-16 00:50:30|15938|15920|15938|15920|15938.3|15920.3|15937.7|15919.7|0
1626396640000|2021-07-16 00:50:40|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|0
1626396650000|2021-07-16 00:50:50|15939|15921|15938.3|15920.3|15939|15921|15938.3|15920.3|0
1626396660000|2021-07-16 00:51:00|15938.6|15920.6|15939|15921|15939|15921|15938.3|15920.3|0
1626396690000|2021-07-16 00:51:30|15938.3|15920.3|15939|15921|15939|15921|15938.3|15920.3|0
1626396700000|2021-07-16 00:51:40|15938.6|15920.6|15939|15921|15939|15921|15938.3|15920.3|0
1626396710000|2021-07-16 00:51:50|15939.3|15921.3|15939|15921|15939.6|15921.6|15939|15921|0
1626396720000|2021-07-16 00:52:00|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|15938.3|15920.3|0
1626396730000|2021-07-16 00:52:10|15939|15921|15939|15921|15939|15921|15939|15921|0
1626396740000|2021-07-16 00:52:20|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396750000|2021-07-16 00:52:30|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396760000|2021-07-16 00:52:40|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396770000|2021-07-16 00:52:50|15939.9|15921.9|15939.6|15921.6|15940.3|15922.3|15939.6|15921.6|0
1626396790000|2021-07-16 00:53:10|15939|15921|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396800000|2021-07-16 00:53:20|15939.3|15921.3|15939|15921|15939.3|15921.3|15939|15921|0
1626396820000|2021-07-16 00:53:40|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15939.3|15921.3|0
1626396830000|2021-07-16 00:53:50|15939|15921|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396850000|2021-07-16 00:54:10|15939.3|15921.3|15939|15921|15939.3|15921.3|15939|15921|0
1626396870000|2021-07-16 00:54:30|15939.6|15921.6|15939|15921|15939.6|15921.6|15939|15921|0
1626396880000|2021-07-16 00:54:40|15939.3|15921.3|15939.6|15921.6|15939.6|15921.6|15939|15921|0
1626396900000|2021-07-16 00:55:00|15939|15921|15938.3|15920.3|15939|15921|15938.3|15920.3|0
1626396910000|2021-07-16 00:55:10|15938|15920|15937.7|15919.7|15938|15920|15937.7|15919.7|0
1626396920000|2021-07-16 00:55:20|15937.1|15919.1|15936.4|15918.4|15937.1|15919.1|15936.4|15918.4|0
1626396930000|2021-07-16 00:55:30|15936.1|15918.1|15935.1|15917.1|15936.1|15918.1|15935.1|15917.1|0
1626396940000|2021-07-16 00:55:40|15935.4|15917.4|15936.4|15918.4|15936.4|15918.4|15935.4|15917.4|0
1626396960000|2021-07-16 00:56:00|15936.7|15918.7|15937.1|15919.1|15937.4|15919.4|15936.7|15918.7|0
1626396970000|2021-07-16 00:56:10|15937.4|15919.4|15937.1|15919.1|15937.7|15919.7|15937.1|15919.1|0
1626396980000|2021-07-16 00:56:20|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|15936.4|15918.4|0
1626396990000|2021-07-16 00:56:30|15937.1|15919.1|15936.4|15918.4|15937.1|15919.1|15936.4|15918.4|0
1626397000000|2021-07-16 00:56:40|15935.8|15917.8|15935.8|15917.8|15935.8|15917.8|15935.8|15917.8|0
1626397040000|2021-07-16 00:57:20|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|15935.1|15917.1|0
1626397050000|2021-07-16 00:57:30|15934.8|15916.8|15937.5|15919.5|15938.1|15920.1|15934.8|15916.8|0
1626397080000|2021-07-16 00:58:00|15937.2|15919.2|15936.8|15918.8|15937.2|15919.2|15936.8|15918.8|0
1626397100000|2021-07-16 00:58:20|15936.2|15918.2|15935.6|15917.6|15936.2|15918.2|15935.6|15917.6|0
1626397110000|2021-07-16 00:58:30|15936.2|15918.2|15935.6|15917.6|15936.2|15918.2|15935.6|15917.6|0
1626397120000|2021-07-16 00:58:40|15935.9|15917.9|15936.2|15918.2|15936.2|15918.2|15935.9|15917.9|0
1626397130000|2021-07-16 00:58:50|15936.8|15918.8|15936.8|15918.8|15936.8|15918.8|15936.2|15918.2|0
1626397140000|2021-07-16 00:59:00|15938.8|15920.8|15939.5|15921.5|15939.5|15921.5|15938.8|15920.8|0
1626397150000|2021-07-16 00:59:10|15940.1|15922.1|15940.1|15922.1|15940.1|15922.1|15940.1|15922.1|0
1626397160000|2021-07-16 00:59:20|15940.4|15922.4|15940.1|15922.1|15940.8|15922.8|15940.1|15922.1|0
1626397170000|2021-07-16 00:59:30|15939.8|15921.8|15938.8|15920.8|15939.8|15921.8|15938.8|15920.8|0
1626397180000|2021-07-16 00:59:40|15938.2|15920.2|15938.2|15920.2|15938.2|15920.2|15938.2|15920.2|0
1626397190000|2021-07-16 00:59:50|15937.9|15919.9|15936.9|15918.9|15937.9|15919.9|15936.9|15918.9|0
1626397200000|2021-07-16 01:00:00|15936.3|15918.3|15917.4|15913.4|15936.3|15918.3|15917.4|15913.4|1
1626397220000|2021-07-16 01:00:20|15923.4|15919.4|15909.9|15905.9|15923.4|15919.4|15909.9|15905.9|32
1626397230000|2021-07-16 01:00:30|15910.9|15906.9|15909.9|15905.9|15911.9|15907.9|15909.9|15905.9|17
1626397240000|2021-07-16 01:00:40|15910.4|15906.4|15911.9|15907.9|15911.9|15907.9|15908.9|15904.9|23
1626397250000|2021-07-16 01:00:50|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|1
1626397260000|2021-07-16 01:01:00|15913.9|15909.9|15908.4|15904.4|15913.9|15909.9|15908.4|15904.4|8
1626397270000|2021-07-16 01:01:10|15909.9|15905.9|15912.4|15908.4|15912.4|15908.4|15909.9|15905.9|6
1626397280000|2021-07-16 01:01:20|15911.9|15907.9|15910.4|15906.4|15911.9|15907.9|15908.9|15904.9|27
1626397290000|2021-07-16 01:01:30|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|15910.9|15906.9|2
1626397300000|2021-07-16 01:01:40|15912.4|15908.4|15911.9|15907.9|15912.4|15908.4|15911.9|15907.9|4
1626397310000|2021-07-16 01:01:50|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|15909.9|15905.9|1
1626397320000|2021-07-16 01:02:00|15910.4|15906.4|15910.9|15906.9|15910.9|15906.9|15909.9|15905.9|37
1626397330000|2021-07-16 01:02:10|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|2
1626397340000|2021-07-16 01:02:20|15912.4|15908.4|15911.9|15907.9|15912.4|15908.4|15911.4|15907.4|12
1626397350000|2021-07-16 01:02:30|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|15911.4|15907.4|1
1626397360000|2021-07-16 01:02:40|15910.4|15906.4|15909.9|15905.9|15910.4|15906.4|15909.9|15905.9|16
1626397370000|2021-07-16 01:02:50|15908.9|15904.9|15903.4|15899.4|15908.9|15904.9|15903.4|15899.4|42
1626397380000|2021-07-16 01:03:00|15902.9|15898.9|15897.4|15893.4|15902.9|15898.9|15896.9|15892.9|35
1626397390000|2021-07-16 01:03:10|15897.9|15893.9|15900.9|15896.9|15900.9|15896.9|15897.9|15893.9|29
1626397400000|2021-07-16 01:03:20|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|4
1626397410000|2021-07-16 01:03:30|15903.9|15899.9|15902.9|15898.9|15903.9|15899.9|15902.9|15898.9|6
1626397420000|2021-07-16 01:03:40|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|15903.4|15899.4|8
1626397440000|2021-07-16 01:04:00|15905.4|15901.4|15901.9|15897.9|15905.4|15901.4|15901.9|15897.9|13
1626397460000|2021-07-16 01:04:20|15902.4|15898.4|15900.4|15896.4|15902.4|15898.4|15900.4|15896.4|9
1626397470000|2021-07-16 01:04:30|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|15902.9|15898.9|7
1626397480000|2021-07-16 01:04:40|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|15905.9|15901.9|5
1626397500000|2021-07-16 01:05:00|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|15906.4|15902.4|4
1626397510000|2021-07-16 01:05:10|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|15904.9|15900.9|2
1626397520000|2021-07-16 01:05:20|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|15905.4|15901.4|5
1626397530000|2021-07-16 01:05:30|15904.9|15900.9|15904.4|15900.4|15904.9|15900.9|15904.4|15900.4|18
1626397540000|2021-07-16 01:05:40|15904.9|15900.9|15902.9|15898.9|15904.9|15900.9|15902.9|15898.9|10
1626397560000|2021-07-16 01:06:00|||||||||6
1626397570000|2021-07-16 01:06:10|15901.4|15897.4|15902.4|15898.4|15902.4|15898.4|15901.4|15897.4|5
1626397580000|2021-07-16 01:06:20|15901.9|15897.9|15904.4|15900.4|15904.4|15900.4|15901.9|15897.9|9
1626397600000|2021-07-16 01:06:40|15906.9|15902.9|15905.9|15901.9|15906.9|15902.9|15905.9|15901.9|11
1626397610000|2021-07-16 01:06:50|15906.9|15902.9|15906.9|15902.9|15906.9|15902.9|15905.9|15901.9|4
1626397620000|2021-07-16 01:07:00|15909.4|15905.4|15908.9|15904.9|15909.4|15905.4|15908.9|15904.9|4
1626397630000|2021-07-16 01:07:10|15908.4|15904.4|15911.9|15907.9|15911.9|15907.9|15908.4|15904.4|23
1626397640000|2021-07-16 01:07:20|15911.4|15907.4|15909.9|15905.9|15911.4|15907.4|15909.9|15905.9|21
1626397660000|2021-07-16 01:07:40|||||||||7
1626397680000|2021-07-16 01:08:00|15912.4|15908.4|15910.9|15906.9|15912.4|15908.4|15910.9|15906.9|8
1626397690000|2021-07-16 01:08:10|15912.4|15908.4|15912.4|15908.4|15912.4|15908.4|15912.4|15908.4|15
1626397700000|2021-07-16 01:08:20|15913.4|15909.4|15914.9|15910.9|15914.9|15910.9|15913.4|15909.4|11
1626397720000|2021-07-16 01:08:40|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|3
1626397730000|2021-07-16 01:08:50|15917.9|15913.9|15918.9|15914.9|15918.9|15914.9|15917.9|15913.9|10
1626397740000|2021-07-16 01:09:00|15917.9|15913.9|15918.4|15914.4|15918.4|15914.4|15917.4|15913.4|9
1626397760000|2021-07-16 01:09:20|15919.9|15915.9|15919.9|15915.9|15919.9|15915.9|15919.9|15915.9|4
1626397770000|2021-07-16 01:09:30|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|3
1626397790000|2021-07-16 01:09:50|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|2
1626397800000|2021-07-16 01:10:00|15920.4|15916.4|15919.4|15915.4|15920.9|15916.9|15919.4|15915.4|12
1626397810000|2021-07-16 01:10:10|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|9
1626397820000|2021-07-16 01:10:20|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|15919.4|15915.4|2
1626397840000|2021-07-16 01:10:40|||||||||5
1626397850000|2021-07-16 01:10:50|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|15920.9|15916.9|1
1626397860000|2021-07-16 01:11:00|15921.4|15917.4|15921.4|15917.4|15921.4|15917.4|15920.9|15916.9|25
1626397890000|2021-07-16 01:11:30|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|9
1626397900000|2021-07-16 01:11:40|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|15920.4|15916.4|3
1626397910000|2021-07-16 01:11:50|||||||||3
1626397920000|2021-07-16 01:12:00|15919.9|15915.9|15920.4|15916.4|15921.4|15917.4|15919.9|15915.9|16
1626397930000|2021-07-16 01:12:10|15919.9|15915.9|15919.9|15915.9|15919.9|15915.9|15919.9|15915.9|9
1626397960000|2021-07-16 01:12:40|15919.4|15915.4|15918.9|15914.9|15919.4|15915.4|15918.9|15914.9|8
1626397970000|2021-07-16 01:12:50|15916.9|15912.9|15918.4|15914.4|15918.4|15914.4|15916.9|15912.9|5
1626397980000|2021-07-16 01:13:00|15917.9|15913.9|15916.9|15912.9|15917.9|15913.9|15915.9|15911.9|12
1626397990000|2021-07-16 01:13:10|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|14
1626398000000|2021-07-16 01:13:20|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|13
1626398010000|2021-07-16 01:13:30|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|6
1626398020000|2021-07-16 01:13:40|15916.9|15912.9|15915.4|15911.4|15916.9|15912.9|15915.4|15911.4|12
1626398030000|2021-07-16 01:13:50|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|6
1626398040000|2021-07-16 01:14:00|15917.4|15913.4|15916.9|15912.9|15917.4|15913.4|15916.9|15912.9|4
1626398050000|2021-07-16 01:14:10|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|3
1626398060000|2021-07-16 01:14:20|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|2
1626398070000|2021-07-16 01:14:30|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|2
1626398080000|2021-07-16 01:14:40|15914.9|15910.9|15914.4|15910.4|15914.9|15910.9|15914.4|15910.4|7
1626398090000|2021-07-16 01:14:50|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|2
1626398100000|2021-07-16 01:15:00|15915.4|15911.4|15915.9|15911.9|15915.9|15911.9|15913.9|15909.9|39
1626398110000|2021-07-16 01:15:10|15915.4|15911.4|15916.4|15912.4|15916.4|15912.4|15914.9|15910.9|39
1626398120000|2021-07-16 01:15:20|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|1
1626398130000|2021-07-16 01:15:30|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|22
1626398140000|2021-07-16 01:15:40|15916.9|15912.9|15916.4|15912.4|15916.9|15912.9|15916.4|15912.4|11
1626398150000|2021-07-16 01:15:50|15915.9|15911.9|15913.9|15909.9|15915.9|15911.9|15913.9|15909.9|10
1626398160000|2021-07-16 01:16:00|15914.9|15910.9|15913.4|15909.4|15914.9|15910.9|15913.4|15909.4|19
1626398170000|2021-07-16 01:16:10|15913.9|15909.9|15913.9|15909.9|15913.9|15909.9|15913.9|15909.9|12
1626398180000|2021-07-16 01:16:20|15914.4|15910.4|15913.9|15909.9|15914.4|15910.4|15913.9|15909.9|6
1626398190000|2021-07-16 01:16:30|15914.9|15910.9|15915.9|15911.9|15915.9|15911.9|15914.9|15910.9|4
1626398200000|2021-07-16 01:16:40|15916.4|15912.4|15916.9|15912.9|15916.9|15912.9|15916.4|15912.4|4
1626398210000|2021-07-16 01:16:50|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|15916.4|15912.4|4
1626398220000|2021-07-16 01:17:00|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.4|15911.4|7
1626398230000|2021-07-16 01:17:10|||||||||12
1626398240000|2021-07-16 01:17:20|15916.9|15912.9|15917.9|15913.9|15917.9|15913.9|15916.9|15912.9|9
1626398250000|2021-07-16 01:17:30|15916.9|15912.9|15917.4|15913.4|15917.4|15913.4|15916.9|15912.9|9
1626398260000|2021-07-16 01:17:40|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|15916.9|15912.9|1
1626398270000|2021-07-16 01:17:50|||||||||3
1626398280000|2021-07-16 01:18:00|15917.4|15913.4|15916.4|15912.4|15917.4|15913.4|15916.4|15912.4|4
1626398290000|2021-07-16 01:18:10|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|15917.4|15913.4|4
1626398300000|2021-07-16 01:18:20|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|15917.9|15913.9|6
1626398330000|2021-07-16 01:18:50|15918.4|15914.4|15921.9|15917.9|15921.9|15917.9|15918.4|15914.4|33
1626398340000|2021-07-16 01:19:00|15922.4|15918.4|15922.9|15918.9|15922.9|15918.9|15921.9|15917.9|11
1626398350000|2021-07-16 01:19:10|15922.4|15918.4|15923.9|15919.9|15923.9|15919.9|15922.4|15918.4|6
1626398360000|2021-07-16 01:19:20|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|4
1626398370000|2021-07-16 01:19:30|15922.4|15918.4|15921.9|15917.9|15922.4|15918.4|15921.9|15917.9|6
1626398380000|2021-07-16 01:19:40|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|1
1626398390000|2021-07-16 01:19:50|15921.4|15917.4|15921.4|15917.4|15921.4|15917.4|15921.4|15917.4|2
1626398400000|2021-07-16 01:20:00|15922.4|15918.4|15921.4|15917.4|15922.4|15918.4|15921.4|15917.4|21
1626398410000|2021-07-16 01:20:10|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|11
1626398420000|2021-07-16 01:20:20|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|15921.4|15917.4|25
1626398430000|2021-07-16 01:20:30|15921.4|15917.4|15921.4|15917.4|15921.4|15917.4|15921.4|15917.4|4
1626398440000|2021-07-16 01:20:40|15920.9|15916.9|15920.4|15916.4|15920.9|15916.9|15920.4|15916.4|7
1626398450000|2021-07-16 01:20:50|15919.9|15915.9|15918.9|15914.9|15919.9|15915.9|15918.9|15914.9|6
1626398460000|2021-07-16 01:21:00|15918.4|15914.4|15918.9|15914.9|15918.9|15914.9|15918.4|15914.4|17
1626398480000|2021-07-16 01:21:20|15918.4|15914.4|15918.4|15914.4|15918.4|15914.4|15918.4|15914.4|9
1626398490000|2021-07-16 01:21:30|15917.9|15913.9|15916.4|15912.4|15917.9|15913.9|15916.4|15912.4|9
1626398500000|2021-07-16 01:21:40|||||||||5
1626398510000|2021-07-16 01:21:50|15915.9|15911.9|15914.9|15910.9|15916.4|15912.4|15914.9|15910.9|28
1626398520000|2021-07-16 01:22:00|15914.4|15910.4|15913.9|15909.9|15914.9|15910.9|15913.9|15909.9|55
1626398530000|2021-07-16 01:22:10|15915.4|15911.4|15914.9|15910.9|15915.4|15911.4|15914.9|15910.9|6
1626398540000|2021-07-16 01:22:20|15913.9|15909.9|15914.4|15910.4|15914.4|15910.4|15913.9|15909.9|15
1626398550000|2021-07-16 01:22:30|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|15914.9|15910.9|4
1626398560000|2021-07-16 01:22:40|15913.4|15909.4|15913.4|15909.4|15913.4|15909.4|15913.4|15909.4|5
1626398570000|2021-07-16 01:22:50|15912.9|15908.9|15912.4|15908.4|15912.9|15908.9|15912.4|15908.4|8
1626398580000|2021-07-16 01:23:00|15912.9|15908.9|15913.9|15909.9|15913.9|15909.9|15912.4|15908.4|15
1626398590000|2021-07-16 01:23:10|||||||||9
1626398610000|2021-07-16 01:23:30|15914.4|15910.4|15914.4|15910.4|15914.4|15910.4|15914.4|15910.4|12
1626398640000|2021-07-16 01:24:00|15913.9|15909.9|15913.4|15909.4|15913.9|15909.9|15913.4|15909.4|5
1626398650000|2021-07-16 01:24:10|15913.9|15909.9|15914.9|15910.9|15914.9|15910.9|15913.9|15909.9|5
1626398660000|2021-07-16 01:24:20|15915.4|15911.4|15915.9|15911.9|15915.9|15911.9|15915.4|15911.4|3
1626398680000|2021-07-16 01:24:40|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|15915.4|15911.4|4
1626398690000|2021-07-16 01:24:50|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|15915.9|15911.9|2
1626398700000|2021-07-16 01:25:00|15916.4|15912.4|15915.9|15911.9|15916.4|15912.4|15915.9|15911.9|16
1626398710000|2021-07-16 01:25:10|15917.4|15913.4|15918.9|15914.9|15918.9|15914.9|15916.9|15912.9|21
1626398720000|2021-07-16 01:25:20|15919.4|15915.4|15920.9|15916.9|15920.9|15916.9|15919.4|15915.4|8
1626398730000|2021-07-16 01:25:30|15922.4|15918.4|15922.9|15918.9|15922.9|15918.9|15922.4|15918.4|3
1626398740000|2021-07-16 01:25:40|15921.9|15917.9|15921.9|15917.9|15921.9|15917.9|15921.4|15917.4|12
1626398750000|2021-07-16 01:25:50|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|3
1626398760000|2021-07-16 01:26:00|15924.4|15920.4|15923.9|15919.9|15924.4|15920.4|15923.9|15919.9|6
1626398770000|2021-07-16 01:26:10|15923.4|15919.4|15923.4|15919.4|15923.4|15919.4|15923.4|15919.4|2
1626398780000|2021-07-16 01:26:20|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|15922.9|15918.9|3
1626398790000|2021-07-16 01:26:30|15923.4|15919.4|15923.4|15919.4|15923.4|15919.4|15923.4|15919.4|1
1626398800000|2021-07-16 01:26:40|||||||||2
1626398810000|2021-07-16 01:26:50|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|15923.9|15919.9|3
1626398820000|2021-07-16 01:27:00|15924.4|15920.4|15926.4|15922.4|15926.4|15922.4|15924.4|15920.4|27
1626398830000|2021-07-16 01:27:10|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|6
1626398840000|2021-07-16 01:27:20|15926.4|15922.4|15926.9|15922.9|15926.9|15922.9|15926.4|15922.4|10
1626398850000|2021-07-16 01:27:30|15927.9|15923.9|15927.9|15923.9|15927.9|15923.9|15927.4|15923.4|11
1626398860000|2021-07-16 01:27:40|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|15926.9|15922.9|3
1626398880000|2021-07-16 01:28:00|15926.4|15922.4|15926.9|15922.9|15926.9|15922.9|15925.9|15921.9|11
1626398890000|2021-07-16 01:28:10|15928.4|15924.4|15927.9|15923.9|15929.4|15925.4|15927.9|15923.9|16
1626398900000|2021-07-16 01:28:20|15928.4|15924.4|15927.4|15923.4|15928.4|15924.4|15927.4|15923.4|8
1626398920000|2021-07-16 01:28:40|15927.9|15923.9|15927.9|15923.9|15927.9|15923.9|15927.9|15923.9|7
1626398930000|2021-07-16 01:28:50|15929.4|15925.4|15928.9|15924.9|15929.4|15925.4|15928.9|15924.9|4
1626398940000|2021-07-16 01:29:00|15929.9|15925.9|15929.4|15925.4|15930.4|15926.4|15929.4|15925.4|13
1626398950000|2021-07-16 01:29:10|15928.9|15924.9|15928.9|15924.9|15928.9|15924.9|15928.9|15924.9|5
1626398960000|2021-07-16 01:29:20|||||||||3
1626398970000|2021-07-16 01:29:30|15929.9|15925.9|15929.9|15925.9|15929.9|15925.9|15929.9|15925.9|6
1626398980000|2021-07-16 01:29:40|15930.4|15926.4|15929.9|15925.9|15930.4|15926.4|15929.9|15925.9|2
1626399000000|2021-07-16 01:30:00|15931.4|15927.4|15936.4|15932.4|15936.4|15932.4|15931.4|15927.4|27
1626399010000|2021-07-16 01:30:10|15935.9|15931.9|15935.4|15931.4|15936.4|15932.4|15934.9|15930.9|18
1626399020000|2021-07-16 01:30:20|15935.9|15931.9|15935.4|15931.4|15935.9|15931.9|15934.9|15930.9|13
1626399030000|2021-07-16 01:30:30|15934.9|15930.9|15933.9|15929.9|15934.9|15930.9|15933.9|15929.9|8
1626399040000|2021-07-16 01:30:40|15933.4|15929.4|15937.9|15933.9|15937.9|15933.9|15933.4|15929.4|7
1626399050000|2021-07-16 01:30:50|15937.4|15933.4|15939.9|15935.9|15939.9|15935.9|15936.9|15932.9|23
1626399060000|2021-07-16 01:31:00|15939.4|15935.4|15943.9|15939.9|15943.9|15939.9|15939.4|15935.4|29
1626399070000|2021-07-16 01:31:10|15945.9|15941.9|15945.9|15941.9|15946.4|15942.4|15945.4|15941.4|17
1626399080000|2021-07-16 01:31:20|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15945.9|15941.9|6
1626399090000|2021-07-16 01:31:30|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|10
1626399100000|2021-07-16 01:31:40|15946.4|15942.4|15946.9|15942.9|15946.9|15942.9|15946.4|15942.4|4
1626399110000|2021-07-16 01:31:50|||||||||2
1626399120000|2021-07-16 01:32:00|15946.4|15942.4|15947.4|15943.4|15947.9|15943.9|15946.4|15942.4|14
1626399130000|2021-07-16 01:32:10|15948.4|15944.4|15947.4|15943.4|15948.4|15944.4|15947.4|15943.4|12
1626399140000|2021-07-16 01:32:20|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|17
1626399150000|2021-07-16 01:32:30|||||||||3
1626399160000|2021-07-16 01:32:40|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|5
1626399170000|2021-07-16 01:32:50|15947.9|15943.9|15948.9|15944.9|15948.9|15944.9|15947.9|15943.9|9
1626399180000|2021-07-16 01:33:00|15948.4|15944.4|15950.9|15946.9|15951.4|15947.4|15948.4|15944.4|18
1626399190000|2021-07-16 01:33:10|15951.4|15947.4|15952.9|15948.9|15952.9|15948.9|15951.4|15947.4|5
1626399200000|2021-07-16 01:33:20|15954.4|15950.4|15955.4|15951.4|15955.4|15951.4|15954.4|15950.4|16
1626399210000|2021-07-16 01:33:30|15956.4|15952.4|15955.4|15951.4|15956.9|15952.9|15955.4|15951.4|16
1626399220000|2021-07-16 01:33:40|15954.9|15950.9|15954.4|15950.4|15954.9|15950.9|15954.4|15950.4|6
1626399230000|2021-07-16 01:33:50|15953.9|15949.9|15953.4|15949.4|15953.9|15949.9|15953.4|15949.4|14
1626399240000|2021-07-16 01:34:00|15952.9|15948.9|15951.9|15947.9|15952.9|15948.9|15951.9|15947.9|9
1626399250000|2021-07-16 01:34:10|||||||||7
1626399260000|2021-07-16 01:34:20|15951.4|15947.4|15950.4|15946.4|15951.9|15947.9|15950.4|15946.4|9
1626399270000|2021-07-16 01:34:30|15949.4|15945.4|15948.4|15944.4|15949.4|15945.4|15947.9|15943.9|18
1626399280000|2021-07-16 01:34:40|15947.9|15943.9|15948.9|15944.9|15948.9|15944.9|15947.9|15943.9|8
1626399290000|2021-07-16 01:34:50|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|8
1626399300000|2021-07-16 01:35:00|||||||||6
1626399310000|2021-07-16 01:35:10|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|7
1626399320000|2021-07-16 01:35:20|15947.4|15943.4|15948.9|15944.9|15948.9|15944.9|15946.9|15942.9|9
1626399330000|2021-07-16 01:35:30|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|8
1626399340000|2021-07-16 01:35:40|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.4|15944.4|10
1626399350000|2021-07-16 01:35:50|15949.4|15945.4|15949.9|15945.9|15950.4|15946.4|15949.4|15945.4|10
1626399360000|2021-07-16 01:36:00|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|6
1626399370000|2021-07-16 01:36:10|15948.9|15944.9|15948.4|15944.4|15948.9|15944.9|15948.4|15944.4|6
1626399380000|2021-07-16 01:36:20|15947.4|15943.4|15949.4|15945.4|15949.4|15945.4|15947.4|15943.4|9
1626399390000|2021-07-16 01:36:30|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15949.9|15945.9|8
1626399400000|2021-07-16 01:36:40|15949.9|15945.9|15949.4|15945.4|15949.9|15945.9|15949.4|15945.4|4
1626399410000|2021-07-16 01:36:50|15948.9|15944.9|15948.9|15944.9|15949.4|15945.4|15948.4|15944.4|11
1626399420000|2021-07-16 01:37:00|15948.4|15944.4|15947.4|15943.4|15948.4|15944.4|15946.9|15942.9|13
1626399430000|2021-07-16 01:37:10|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|15946.9|15942.9|9
1626399440000|2021-07-16 01:37:20|15946.4|15942.4|15948.9|15944.9|15948.9|15944.9|15946.4|15942.4|28
1626399450000|2021-07-16 01:37:30|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|6
1626399460000|2021-07-16 01:37:40|15950.9|15946.9|15951.9|15947.9|15951.9|15947.9|15950.9|15946.9|7
1626399470000|2021-07-16 01:37:50|15952.9|15948.9|15951.9|15947.9|15952.9|15948.9|15951.9|15947.9|7
1626399480000|2021-07-16 01:38:00|15951.4|15947.4|15952.4|15948.4|15952.4|15948.4|15951.4|15947.4|7
1626399490000|2021-07-16 01:38:10|15953.4|15949.4|15953.9|15949.9|15954.9|15950.9|15953.4|15949.4|7
1626399500000|2021-07-16 01:38:20|15953.4|15949.4|15952.9|15948.9|15953.4|15949.4|15952.9|15948.9|9
1626399510000|2021-07-16 01:38:30|||||||||7
1626399520000|2021-07-16 01:38:40|15952.4|15948.4|15951.9|15947.9|15952.4|15948.4|15951.9|15947.9|7
1626399530000|2021-07-16 01:38:50|15951.4|15947.4|15952.4|15948.4|15952.4|15948.4|15950.9|15946.9|12
1626399540000|2021-07-16 01:39:00|15951.9|15947.9|15951.4|15947.4|15951.9|15947.9|15951.4|15947.4|7
1626399550000|2021-07-16 01:39:10|15951.9|15947.9|15952.9|15948.9|15952.9|15948.9|15951.9|15947.9|6
1626399560000|2021-07-16 01:39:20|15951.9|15947.9|15952.4|15948.4|15952.4|15948.4|15951.4|15947.4|7
1626399570000|2021-07-16 01:39:30|15951.9|15947.9|15951.4|15947.4|15951.9|15947.9|15951.4|15947.4|3
1626399580000|2021-07-16 01:39:40|15951.9|15947.9|15951.4|15947.4|15951.9|15947.9|15950.9|15946.9|5
1626399590000|2021-07-16 01:39:50|15952.4|15948.4|15951.9|15947.9|15952.4|15948.4|15951.9|15947.9|6
1626399600000|2021-07-16 01:40:00|15951.4|15947.4|15950.9|15946.9|15951.4|15947.4|15950.4|15946.4|9
1626399610000|2021-07-16 01:40:10|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|3
1626399620000|2021-07-16 01:40:20|15951.9|15947.9|15954.4|15950.4|15954.4|15950.4|15951.9|15947.9|10
1626399630000|2021-07-16 01:40:30|15953.9|15949.9|15953.4|15949.4|15953.9|15949.9|15953.4|15949.4|7
1626399640000|2021-07-16 01:40:40|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|15952.9|15948.9|2
1626399650000|2021-07-16 01:40:50|15952.4|15948.4|15950.9|15946.9|15952.4|15948.4|15950.9|15946.9|4
1626399660000|2021-07-16 01:41:00|15950.4|15946.4|15950.4|15946.4|15950.9|15946.9|15950.4|15946.4|11
1626399670000|2021-07-16 01:41:10|15951.4|15947.4|15950.9|15946.9|15951.4|15947.4|15950.9|15946.9|4
1626399680000|2021-07-16 01:41:20|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|15951.4|15947.4|7
1626399690000|2021-07-16 01:41:30|15951.9|15947.9|15951.4|15947.4|15951.9|15947.9|15951.4|15947.4|4
1626399700000|2021-07-16 01:41:40|15950.9|15946.9|15951.4|15947.4|15951.4|15947.4|15950.4|15946.4|5
1626399710000|2021-07-16 01:41:50|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|15950.9|15946.9|3
1626399720000|2021-07-16 01:42:00|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15948.4|15944.4|9
1626399730000|2021-07-16 01:42:10|15948.9|15944.9|15948.4|15944.4|15948.9|15944.9|15948.4|15944.4|5
1626399740000|2021-07-16 01:42:20|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|15947.9|15943.9|2
1626399750000|2021-07-16 01:42:30|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|15947.4|15943.4|3
1626399760000|2021-07-16 01:42:40|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|15948.4|15944.4|3
1626399770000|2021-07-16 01:42:50|15947.9|15943.9|15946.9|15942.9|15947.9|15943.9|15946.9|15942.9|14
1626399780000|2021-07-16 01:43:00|15947.9|15943.9|15949.4|15945.4|15949.4|15945.4|15947.9|15943.9|11
1626399790000|2021-07-16 01:43:10|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|6
1626399800000|2021-07-16 01:43:20|15949.4|15945.4|15949.4|15945.4|15949.9|15945.9|15949.4|15945.4|4
1626399820000|2021-07-16 01:43:40|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|15950.4|15946.4|2
1626399830000|2021-07-16 01:43:50|15949.9|15945.9|15948.9|15944.9|15949.9|15945.9|15948.9|15944.9|8
1626399840000|2021-07-16 01:44:00|15948.4|15944.4|15946.4|15942.4|15948.4|15944.4|15946.4|15942.4|5
1626399850000|2021-07-16 01:44:10|15946.9|15942.9|15947.4|15943.4|15947.4|15943.4|15946.9|15942.9|11
1626399860000|2021-07-16 01:44:20|15946.9|15942.9|15948.4|15944.4|15948.4|15944.4|15946.9|15942.9|4
1626399870000|2021-07-16 01:44:30|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|11
1626399880000|2021-07-16 01:44:40|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|15949.9|15945.9|1
1626399890000|2021-07-16 01:44:50|15949.4|15945.4|15949.4|15945.4|15949.4|15945.4|15948.4|15944.4|15
1626399900000|2021-07-16 01:45:00|15948.9|15944.9|15947.9|15943.9|15949.4|15945.4|15947.9|15943.9|13
1626399910000|2021-07-16 01:45:10|15947.4|15943.4|15946.4|15942.4|15947.4|15943.4|15946.4|15942.4|5
1626399920000|2021-07-16 01:45:20|15945.9|15941.9|15947.9|15943.9|15947.9|15943.9|15945.9|15941.9|5
1626399930000|2021-07-16 01:45:30|15948.4|15944.4|15949.9|15945.9|15949.9|15945.9|15948.4|15944.4|4
1626399940000|2021-07-16 01:45:40|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|15948.9|15944.9|1
1626399950000|2021-07-16 01:45:50|15949.4|15945.4|15948.4|15944.4|15949.4|15945.4|15948.4|15944.4|4
1626399960000|2021-07-16 01:46:00|15947.9|15943.9|15949.9|15945.9|15949.9|15945.9|15946.4|15942.4|13
1626399970000|2021-07-16 01:46:10|15948.9|15944.9|15948.4|15944.4|15949.4|15945.4|15948.4|15944.4|8
1626399980000|2021-07-16 01:46:20|15949.4|15945.4|15950.4|15946.4|15950.4|15946.4|15949.4|15945.4|5
1626400000000|2021-07-16 01:46:40|15948.9|15944.9|15948.9|15944.9|15949.4|15945.4|15948.4|15944.4|7
1626400010000|2021-07-16 01:46:50|15947.9|15943.9|15947.4|15943.4|15947.9|15943.9|15946.4|15942.4|7
1626400020000|2021-07-16 01:47:00|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|2
1626400030000|2021-07-16 01:47:10|||||||||3
1626400040000|2021-07-16 01:47:20|15945.9|15941.9|15946.4|15942.4|15946.4|15942.4|15945.9|15941.9|4
1626400050000|2021-07-16 01:47:30|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|15945.9|15941.9|3
1626400060000|2021-07-16 01:47:40|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|15946.4|15942.4|0
1626400070000|2021-07-16 01:47:50|15945.9|15941.9|15946.2|15942.2|15946.7|15942.7|15945.9|15941.9|2
1626400080000|2021-07-16 01:48:00|15945.2|15941.2|15946.2|15942.2|15946.2|15942.2|15945.2|15941.2|9
1626400100000|2021-07-16 01:48:20|||||||||1
1626400120000|2021-07-16 01:48:40|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|5
1626400130000|2021-07-16 01:48:50|15949.7|15945.7|15950.2|15946.2|15950.2|15946.2|15949.7|15945.7|4
1626400140000|2021-07-16 01:49:00|15949.7|15945.7|15950.7|15946.7|15951.7|15947.7|15949.7|15945.7|10
1626400150000|2021-07-16 01:49:10|15950.2|15946.2|15949.7|15945.7|15950.2|15946.2|15949.7|15945.7|3
1626400160000|2021-07-16 01:49:20|15949.2|15945.2|15949.7|15945.7|15949.7|15945.7|15949.2|15945.2|2
1626400180000|2021-07-16 01:49:40|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|1
1626400190000|2021-07-16 01:49:50|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|3
1626400200000|2021-07-16 01:50:00|15949.7|15945.7|15949.2|15945.2|15949.7|15945.7|15947.7|15943.7|5
1626400210000|2021-07-16 01:50:10|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|4
1626400220000|2021-07-16 01:50:20|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|2
1626400230000|2021-07-16 01:50:30|15951.7|15947.7|15950.7|15946.7|15951.7|15947.7|15950.7|15946.7|4
1626400250000|2021-07-16 01:50:50|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|1
1626400260000|2021-07-16 01:51:00|15949.2|15945.2|15948.7|15944.7|15949.2|15945.2|15948.7|15944.7|2
1626400270000|2021-07-16 01:51:10|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|4
1626400280000|2021-07-16 01:51:20|15947.2|15943.2|15945.7|15941.7|15947.2|15943.2|15945.7|15941.7|2
1626400290000|2021-07-16 01:51:30|15945.2|15941.2|15944.7|15940.7|15945.2|15941.2|15944.2|15940.2|7
1626400300000|2021-07-16 01:51:40|||||||||1
1626400310000|2021-07-16 01:51:50|15945.2|15941.2|15946.2|15942.2|15946.2|15942.2|15945.2|15941.2|3
1626400320000|2021-07-16 01:52:00|15947.2|15943.2|15946.2|15942.2|15947.2|15943.2|15946.2|15942.2|14
1626400330000|2021-07-16 01:52:10|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|1
1626400340000|2021-07-16 01:52:20|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|1
1626400350000|2021-07-16 01:52:30|15944.7|15940.7|15944.7|15940.7|15944.7|15940.7|15944.7|15940.7|1
1626400360000|2021-07-16 01:52:40|15944.2|15940.2|15944.2|15940.2|15945.2|15941.2|15944.2|15940.2|7
1626400370000|2021-07-16 01:52:50|15943.7|15939.7|15943.7|15939.7|15943.7|15939.7|15943.7|15939.7|7
1626400380000|2021-07-16 01:53:00|||||||||2
1626400400000|2021-07-16 01:53:20|15944.7|15940.7|15946.2|15942.2|15946.2|15942.2|15944.2|15940.2|6
1626400420000|2021-07-16 01:53:40|15945.7|15941.7|15945.2|15941.2|15945.7|15941.7|15945.2|15941.2|4
1626400430000|2021-07-16 01:53:50|15944.7|15940.7|15944.7|15940.7|15944.7|15940.7|15944.7|15940.7|2
1626400440000|2021-07-16 01:54:00|15945.2|15941.2|15944.2|15940.2|15945.2|15941.2|15944.2|15940.2|12
1626400450000|2021-07-16 01:54:10|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|5
1626400460000|2021-07-16 01:54:20|15946.2|15942.2|15945.7|15941.7|15946.2|15942.2|15945.7|15941.7|8
1626400470000|2021-07-16 01:54:30|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|1
1626400480000|2021-07-16 01:54:40|||||||||2
1626400490000|2021-07-16 01:54:50|15945.7|15941.7|15946.7|15942.7|15946.7|15942.7|15945.7|15941.7|3
1626400500000|2021-07-16 01:55:00|15947.2|15943.2|15946.2|15942.2|15947.2|15943.2|15945.2|15941.2|10
1626400520000|2021-07-16 01:55:20|||||||||1
1626400550000|2021-07-16 01:55:50|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|4
1626400560000|2021-07-16 01:56:00|15944.7|15940.7|15943.7|15939.7|15944.7|15940.7|15943.7|15939.7|3
1626400570000|2021-07-16 01:56:10|15942.7|15938.7|15942.7|15938.7|15942.7|15938.7|15942.7|15938.7|2
1626400580000|2021-07-16 01:56:20|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|4
1626400590000|2021-07-16 01:56:30|15945.2|15941.2|15945.7|15941.7|15945.7|15941.7|15945.2|15941.2|4
1626400600000|2021-07-16 01:56:40|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|2
1626400610000|2021-07-16 01:56:50|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|2
1626400620000|2021-07-16 01:57:00|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15944.7|15940.7|4
1626400630000|2021-07-16 01:57:10|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|1
1626400640000|2021-07-16 01:57:20|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|6
1626400650000|2021-07-16 01:57:30|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|5
1626400660000|2021-07-16 01:57:40|15949.2|15945.2|15948.7|15944.7|15949.2|15945.2|15948.7|15944.7|2
1626400670000|2021-07-16 01:57:50|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|1
1626400680000|2021-07-16 01:58:00|15952.7|15948.7|15953.2|15949.2|15953.7|15949.7|15951.7|15947.7|14
1626400690000|2021-07-16 01:58:10|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|4
1626400700000|2021-07-16 01:58:20|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|2
1626400710000|2021-07-16 01:58:30|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|1
1626400720000|2021-07-16 01:58:40|15950.2|15946.2|15951.2|15947.2|15951.2|15947.2|15950.2|15946.2|2
1626400730000|2021-07-16 01:58:50|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|1
1626400740000|2021-07-16 01:59:00|15949.7|15945.7|15949.2|15945.2|15949.7|15945.7|15949.2|15945.2|8
1626400750000|2021-07-16 01:59:10|15949.7|15945.7|15948.7|15944.7|15949.7|15945.7|15948.7|15944.7|3
1626400760000|2021-07-16 01:59:20|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|1
1626400770000|2021-07-16 01:59:30|15947.7|15943.7|15947.2|15943.2|15947.7|15943.7|15947.2|15943.2|4
1626400780000|2021-07-16 01:59:40|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|1
1626400800000|2021-07-16 02:00:00|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.2|15941.2|7
1626400810000|2021-07-16 02:00:10|15946.2|15942.2|15945.2|15941.2|15946.2|15942.2|15945.2|15941.2|9
1626400820000|2021-07-16 02:00:20|15946.2|15942.2|15945.2|15941.2|15946.2|15942.2|15945.2|15941.2|5
1626400830000|2021-07-16 02:00:30|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|1
1626400840000|2021-07-16 02:00:40|15947.7|15943.7|15948.7|15944.7|15948.7|15944.7|15947.2|15943.2|4
1626400850000|2021-07-16 02:00:50|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|2
1626400860000|2021-07-16 02:01:00|15950.7|15946.7|15948.7|15944.7|15951.2|15947.2|15948.7|15944.7|17
1626400870000|2021-07-16 02:01:10|15948.2|15944.2|15948.7|15944.7|15948.7|15944.7|15948.2|15944.2|2
1626400880000|2021-07-16 02:01:20|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|1
1626400900000|2021-07-16 02:01:40|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|1
1626400910000|2021-07-16 02:01:50|15949.2|15945.2|15947.2|15943.2|15949.2|15945.2|15947.2|15943.2|10
1626400920000|2021-07-16 02:02:00|15946.7|15942.7|15946.2|15942.2|15946.7|15942.7|15946.2|15942.2|2
1626400930000|2021-07-16 02:02:10|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|1
1626400940000|2021-07-16 02:02:20|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|5
1626400950000|2021-07-16 02:02:30|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|1
1626400960000|2021-07-16 02:02:40|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|3
1626400970000|2021-07-16 02:02:50|15948.2|15944.2|15947.7|15943.7|15948.2|15944.2|15947.7|15943.7|3
1626400980000|2021-07-16 02:03:00|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|4
1626401000000|2021-07-16 02:03:20|15949.2|15945.2|15949.7|15945.7|15949.7|15945.7|15949.2|15945.2|3
1626401010000|2021-07-16 02:03:30|15948.7|15944.7|15950.2|15946.2|15950.2|15946.2|15948.7|15944.7|5
1626401020000|2021-07-16 02:03:40|15949.2|15945.2|15949.2|15945.2|15949.2|15945.2|15949.2|15945.2|1
1626401030000|2021-07-16 02:03:50|15950.2|15946.2|15949.7|15945.7|15950.2|15946.2|15949.7|15945.7|2
1626401040000|2021-07-16 02:04:00|15950.2|15946.2|15951.7|15947.7|15952.2|15948.2|15949.7|15945.7|21
1626401050000|2021-07-16 02:04:10|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|2
1626401060000|2021-07-16 02:04:20|||||||||1
1626401070000|2021-07-16 02:04:30|15952.2|15948.2|15953.7|15949.7|15953.7|15949.7|15952.2|15948.2|7
1626401080000|2021-07-16 02:04:40|15954.2|15950.2|15953.7|15949.7|15954.2|15950.2|15953.2|15949.2|22
1626401090000|2021-07-16 02:04:50|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15952.2|15948.2|16
1626401100000|2021-07-16 02:05:00|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.7|15948.7|15
1626401110000|2021-07-16 02:05:10|15953.7|15949.7|15955.2|15951.2|15955.2|15951.2|15953.7|15949.7|8
1626401120000|2021-07-16 02:05:20|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|4
1626401130000|2021-07-16 02:05:30|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|1
1626401140000|2021-07-16 02:05:40|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|2
1626401150000|2021-07-16 02:05:50|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|1
1626401160000|2021-07-16 02:06:00|15955.2|15951.2|15954.7|15950.7|15955.2|15951.2|15953.2|15949.2|14
1626401170000|2021-07-16 02:06:10|15954.2|15950.2|15953.7|15949.7|15954.2|15950.2|15953.7|15949.7|3
1626401190000|2021-07-16 02:06:30|15952.7|15948.7|15951.7|15947.7|15952.7|15948.7|15951.7|15947.7|3
1626401200000|2021-07-16 02:06:40|15951.2|15947.2|15951.7|15947.7|15951.7|15947.7|15951.2|15947.2|3
1626401210000|2021-07-16 02:06:50|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|8
1626401220000|2021-07-16 02:07:00|15953.2|15949.2|15954.7|15950.7|15954.7|15950.7|15952.2|15948.2|14
1626401230000|2021-07-16 02:07:10|15953.2|15949.2|15953.7|15949.7|15953.7|15949.7|15953.2|15949.2|7
1626401260000|2021-07-16 02:07:40|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|5
1626401270000|2021-07-16 02:07:50|||||||||2
1626401280000|2021-07-16 02:08:00|15952.2|15948.2|15951.7|15947.7|15952.2|15948.2|15950.2|15946.2|8
1626401290000|2021-07-16 02:08:10|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|1
1626401310000|2021-07-16 02:08:30|15951.7|15947.7|15952.2|15948.2|15952.2|15948.2|15951.7|15947.7|10
1626401320000|2021-07-16 02:08:40|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|3
1626401330000|2021-07-16 02:08:50|15952.2|15948.2|15952.2|15948.2|15952.7|15948.7|15952.2|15948.2|8
1626401340000|2021-07-16 02:09:00|15951.7|15947.7|15951.2|15947.2|15951.7|15947.7|15951.2|15947.2|2
1626401350000|2021-07-16 02:09:10|||||||||1
1626401360000|2021-07-16 02:09:20|15951.7|15947.7|15951.2|15947.2|15951.7|15947.7|15951.2|15947.2|5
1626401370000|2021-07-16 02:09:30|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15951.7|15947.7|3
1626401380000|2021-07-16 02:09:40|||||||||3
1626401390000|2021-07-16 02:09:50|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.7|15948.7|4
1626401400000|2021-07-16 02:10:00|15954.7|15950.7|15954.2|15950.2|15954.7|15950.7|15954.2|15950.2|2
1626401410000|2021-07-16 02:10:10|15955.2|15951.2|15954.7|15950.7|15955.2|15951.2|15954.7|15950.7|11
1626401420000|2021-07-16 02:10:20|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|6
1626401430000|2021-07-16 02:10:30|15954.7|15950.7|15954.2|15950.2|15954.7|15950.7|15954.2|15950.2|4
1626401440000|2021-07-16 02:10:40|15953.7|15949.7|15953.2|15949.2|15953.7|15949.7|15953.2|15949.2|10
1626401460000|2021-07-16 02:11:00|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|4
1626401470000|2021-07-16 02:11:10|15953.2|15949.2|15952.2|15948.2|15953.2|15949.2|15952.2|15948.2|4
1626401480000|2021-07-16 02:11:20|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|3
1626401490000|2021-07-16 02:11:30|15952.2|15948.2|15951.7|15947.7|15952.2|15948.2|15951.7|15947.7|4
1626401510000|2021-07-16 02:11:50|15951.2|15947.2|15949.7|15945.7|15951.2|15947.2|15949.2|15945.2|8
1626401520000|2021-07-16 02:12:00|15950.2|15946.2|15950.2|15946.2|15950.7|15946.7|15949.7|15945.7|5
1626401530000|2021-07-16 02:12:10|15951.7|15947.7|15950.2|15946.2|15951.7|15947.7|15950.2|15946.2|3
1626401540000|2021-07-16 02:12:20|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15951.2|15947.2|10
1626401550000|2021-07-16 02:12:30|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|2
1626401570000|2021-07-16 02:12:50|15954.7|15950.7|15953.2|15949.2|15954.7|15950.7|15953.2|15949.2|6
1626401580000|2021-07-16 02:13:00|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.2|15948.2|6
1626401590000|2021-07-16 02:13:10|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|1
1626401600000|2021-07-16 02:13:20|15953.2|15949.2|15950.7|15946.7|15953.2|15949.2|15950.7|15946.7|10
1626401610000|2021-07-16 02:13:30|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|3
1626401630000|2021-07-16 02:13:50|15952.7|15948.7|15952.2|15948.2|15952.7|15948.7|15952.2|15948.2|8
1626401640000|2021-07-16 02:14:00|||||||||3
1626401690000|2021-07-16 02:14:50|15951.7|15947.7|15950.7|15946.7|15951.7|15947.7|15950.7|15946.7|14
1626401700000|2021-07-16 02:15:00|||||||||3
1626401710000|2021-07-16 02:15:10|15951.2|15947.2|15950.7|15946.7|15952.2|15948.2|15950.7|15946.7|8
1626401730000|2021-07-16 02:15:30|||||||||3
1626401760000|2021-07-16 02:16:00|15952.2|15948.2|15950.2|15946.2|15952.2|15948.2|15950.2|15946.2|15
1626401770000|2021-07-16 02:16:10|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|15949.7|15945.7|1
1626401790000|2021-07-16 02:16:30|||||||||4
1626401810000|2021-07-16 02:16:50|15952.2|15948.2|15949.7|15945.7|15952.2|15948.2|15949.7|15945.7|4
1626401820000|2021-07-16 02:17:00|||||||||1
1626401840000|2021-07-16 02:17:20|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|3
1626401870000|2021-07-16 02:17:50|15956.2|15952.2|15954.2|15950.2|15957.2|15953.2|15954.2|15950.2|27
1626401880000|2021-07-16 02:18:00|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626401890000|2021-07-16 02:18:10|15955.7|15951.7|15954.7|15950.7|15955.7|15951.7|15954.7|15950.7|2
1626401900000|2021-07-16 02:18:20|||||||||3
1626401920000|2021-07-16 02:18:40|15954.2|15950.2|15953.7|15949.7|15954.2|15950.2|15953.7|15949.7|4
1626401930000|2021-07-16 02:18:50|15953.2|15949.2|15953.7|15949.7|15953.7|15949.7|15952.7|15948.7|5
1626401940000|2021-07-16 02:19:00|15955.2|15951.2|15954.7|15950.7|15955.7|15951.7|15954.7|15950.7|6
1626401950000|2021-07-16 02:19:10|15955.2|15951.2|15954.2|15950.2|15955.2|15951.2|15954.2|15950.2|2
1626401970000|2021-07-16 02:19:30|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|1
1626401980000|2021-07-16 02:19:40|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|3
1626402000000|2021-07-16 02:20:00|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|2
1626402030000|2021-07-16 02:20:30|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|1
1626402040000|2021-07-16 02:20:40|||||||||7
1626402050000|2021-07-16 02:20:50|15954.2|15950.2|15955.7|15951.7|15955.7|15951.7|15954.2|15950.2|3
1626402060000|2021-07-16 02:21:00|15954.2|15950.2|15955.2|15951.2|15955.2|15951.2|15954.2|15950.2|2
1626402120000|2021-07-16 02:22:00|15957.7|15953.7|15956.7|15952.7|15957.7|15953.7|15956.7|15952.7|9
1626402130000|2021-07-16 02:22:10|15959.2|15955.2|15956.7|15952.7|15959.2|15955.2|15956.7|15952.7|13
1626402150000|2021-07-16 02:22:30|||||||||1
1626402170000|2021-07-16 02:22:50|15956.2|15952.2|15956.7|15952.7|15956.7|15952.7|15956.2|15952.2|3
1626402180000|2021-07-16 02:23:00|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|1
1626402210000|2021-07-16 02:23:30|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|1
1626402240000|2021-07-16 02:24:00|15957.2|15953.2|15957.7|15953.7|15957.7|15953.7|15956.2|15952.2|5
1626402270000|2021-07-16 02:24:30|15957.2|15953.2|15956.7|15952.7|15957.2|15953.2|15956.7|15952.7|4
1626402280000|2021-07-16 02:24:40|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|2
1626402290000|2021-07-16 02:24:50|||||||||1
1626402300000|2021-07-16 02:25:00|15957.7|15953.7|15957.2|15953.2|15957.7|15953.7|15957.2|15953.2|4
1626402310000|2021-07-16 02:25:10|15958.7|15954.7|15957.2|15953.2|15958.7|15954.7|15957.2|15953.2|5
1626402320000|2021-07-16 02:25:20|15956.7|15952.7|15955.2|15951.2|15956.7|15952.7|15955.2|15951.2|8
1626402350000|2021-07-16 02:25:50|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|4
1626402360000|2021-07-16 02:26:00|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|2
1626402370000|2021-07-16 02:26:10|15952.2|15948.2|15951.2|15947.2|15952.2|15948.2|15951.2|15947.2|6
1626402380000|2021-07-16 02:26:20|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.2|15948.2|3
1626402390000|2021-07-16 02:26:30|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626402400000|2021-07-16 02:26:40|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|1
1626402410000|2021-07-16 02:26:50|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|2
1626402420000|2021-07-16 02:27:00|15956.2|15952.2|15955.2|15951.2|15956.2|15952.2|15954.7|15950.7|6
1626402450000|2021-07-16 02:27:30|15955.7|15951.7|15955.2|15951.2|15955.7|15951.7|15955.2|15951.2|3
1626402470000|2021-07-16 02:27:50|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626402480000|2021-07-16 02:28:00|15956.2|15952.2|15955.7|15951.7|15956.2|15952.2|15955.7|15951.7|5
1626402490000|2021-07-16 02:28:10|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|2
1626402520000|2021-07-16 02:28:40|15954.7|15950.7|15954.2|15950.2|15954.7|15950.7|15954.2|15950.2|3
1626402530000|2021-07-16 02:28:50|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|1
1626402540000|2021-07-16 02:29:00|15953.2|15949.2|15952.7|15948.7|15953.2|15949.2|15952.7|15948.7|2
1626402550000|2021-07-16 02:29:10|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626402560000|2021-07-16 02:29:20|15954.7|15950.7|15953.7|15949.7|15954.7|15950.7|15953.7|15949.7|2
1626402570000|2021-07-16 02:29:30|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|2
1626402590000|2021-07-16 02:29:50|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|3
1626402600000|2021-07-16 02:30:00|15956.2|15952.2|15955.2|15951.2|15956.2|15952.2|15955.2|15951.2|3
1626402610000|2021-07-16 02:30:10|15955.7|15951.7|15954.2|15950.2|15955.7|15951.7|15954.2|15950.2|3
1626402630000|2021-07-16 02:30:30|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|2
1626402640000|2021-07-16 02:30:40|||||||||2
1626402660000|2021-07-16 02:31:00|15957.2|15953.2|15958.2|15954.2|15958.2|15954.2|15957.2|15953.2|4
1626402670000|2021-07-16 02:31:10|15957.7|15953.7|15956.7|15952.7|15957.7|15953.7|15956.7|15952.7|9
1626402680000|2021-07-16 02:31:20|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|1
1626402690000|2021-07-16 02:31:30|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|1
1626402700000|2021-07-16 02:31:40|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|2
1626402720000|2021-07-16 02:32:00|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|1
1626402740000|2021-07-16 02:32:20|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|3
1626402780000|2021-07-16 02:33:00|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|10
1626402790000|2021-07-16 02:33:10|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626402830000|2021-07-16 02:33:50|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|2
1626402840000|2021-07-16 02:34:00|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|5
1626402860000|2021-07-16 02:34:20|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626402870000|2021-07-16 02:34:30|15953.2|15949.2|15952.2|15948.2|15953.2|15949.2|15952.2|15948.2|5
1626402890000|2021-07-16 02:34:50|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|1
1626402900000|2021-07-16 02:35:00|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15950.7|15946.7|2
1626402910000|2021-07-16 02:35:10|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|1
1626402920000|2021-07-16 02:35:20|15951.7|15947.7|15951.2|15947.2|15951.7|15947.7|15951.2|15947.2|4
1626402930000|2021-07-16 02:35:30|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.7|15948.7|3
1626402950000|2021-07-16 02:35:50|||||||||3
1626402960000|2021-07-16 02:36:00|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626402970000|2021-07-16 02:36:10|||||||||3
1626402980000|2021-07-16 02:36:20|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|1
1626403000000|2021-07-16 02:36:40|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|4
1626403010000|2021-07-16 02:36:50|15951.2|15947.2|15952.2|15948.2|15952.2|15948.2|15951.2|15947.2|2
1626403020000|2021-07-16 02:37:00|15952.7|15948.7|15954.2|15950.2|15954.2|15950.2|15952.7|15948.7|6
1626403040000|2021-07-16 02:37:20|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|1
1626403050000|2021-07-16 02:37:30|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626403060000|2021-07-16 02:37:40|15952.2|15948.2|15951.7|15947.7|15952.2|15948.2|15951.7|15947.7|7
1626403080000|2021-07-16 02:38:00|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626403140000|2021-07-16 02:39:00|||||||||1
1626403170000|2021-07-16 02:39:30|||||||||1
1626403200000|2021-07-16 02:40:00|15953.7|15949.7|15952.7|15948.7|15953.7|15949.7|15952.7|15948.7|2
1626403230000|2021-07-16 02:40:30|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|2
1626403250000|2021-07-16 02:40:50|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|1
1626403260000|2021-07-16 02:41:00|15952.7|15948.7|15952.2|15948.2|15952.7|15948.7|15952.2|15948.2|2
1626403320000|2021-07-16 02:42:00|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|5
1626403330000|2021-07-16 02:42:10|||||||||1
1626403340000|2021-07-16 02:42:20|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626403360000|2021-07-16 02:42:40|15956.2|15952.2|15955.7|15951.7|15956.2|15952.2|15955.7|15951.7|17
1626403370000|2021-07-16 02:42:50|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|4
1626403380000|2021-07-16 02:43:00|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|3
1626403400000|2021-07-16 02:43:20|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|2
1626403410000|2021-07-16 02:43:30|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|15957.7|15953.7|2
1626403430000|2021-07-16 02:43:50|15958.7|15954.7|15958.7|15954.7|15958.7|15954.7|15958.7|15954.7|1
1626403440000|2021-07-16 02:44:00|15958.2|15954.2|15959.7|15955.7|15959.7|15955.7|15958.2|15954.2|8
1626403500000|2021-07-16 02:45:00|15958.2|15954.2|15958.2|15954.2|15958.2|15954.2|15958.2|15954.2|7
1626403540000|2021-07-16 02:45:40|15959.2|15955.2|15959.2|15955.2|15959.2|15955.2|15959.2|15955.2|1
1626403550000|2021-07-16 02:45:50|15958.7|15954.7|15959.2|15955.2|15959.2|15955.2|15958.7|15954.7|5
1626403560000|2021-07-16 02:46:00|15958.2|15954.2|15958.2|15954.2|15958.2|15954.2|15958.2|15954.2|1
1626403570000|2021-07-16 02:46:10|||||||||1
1626403580000|2021-07-16 02:46:20|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|15957.2|15953.2|3
1626403590000|2021-07-16 02:46:30|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|1
1626403600000|2021-07-16 02:46:40|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|5
1626403620000|2021-07-16 02:47:00|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|2
1626403680000|2021-07-16 02:48:00|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626403710000|2021-07-16 02:48:30|15954.2|15950.2|15953.2|15949.2|15954.2|15950.2|15953.2|15949.2|3
1626403720000|2021-07-16 02:48:40|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.7|15948.7|6
1626403730000|2021-07-16 02:48:50|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|8
1626403740000|2021-07-16 02:49:00|||||||||1
1626403770000|2021-07-16 02:49:30|15952.2|15948.2|15951.7|15947.7|15952.2|15948.2|15951.7|15947.7|3
1626403790000|2021-07-16 02:49:50|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|1
1626403800000|2021-07-16 02:50:00|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|1
1626403810000|2021-07-16 02:50:10|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|3
1626403820000|2021-07-16 02:50:20|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|15951.2|15947.2|3
1626403850000|2021-07-16 02:50:50|15951.7|15947.7|15952.2|15948.2|15952.2|15948.2|15951.7|15947.7|3
1626403860000|2021-07-16 02:51:00|15952.7|15948.7|15953.2|15949.2|15953.2|15949.2|15952.2|15948.2|4
1626403880000|2021-07-16 02:51:20|15952.7|15948.7|15952.2|15948.2|15952.7|15948.7|15952.2|15948.2|2
1626403890000|2021-07-16 02:51:30|15951.7|15947.7|15951.2|15947.2|15951.7|15947.7|15951.2|15947.2|6
1626403910000|2021-07-16 02:51:50|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626403920000|2021-07-16 02:52:00|15953.2|15949.2|15952.7|15948.7|15953.2|15949.2|15952.7|15948.7|3
1626403950000|2021-07-16 02:52:30|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|3
1626403970000|2021-07-16 02:52:50|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|4
1626403980000|2021-07-16 02:53:00|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626403990000|2021-07-16 02:53:10|||||||||2
1626404000000|2021-07-16 02:53:20|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|1
1626404010000|2021-07-16 02:53:30|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|3
1626404040000|2021-07-16 02:54:00|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|5
1626404090000|2021-07-16 02:54:50|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|2
1626404100000|2021-07-16 02:55:00|15954.2|15950.2|15953.7|15949.7|15954.2|15950.2|15953.7|15949.7|7
1626404160000|2021-07-16 02:56:00|15955.2|15951.2|15954.7|15950.7|15955.2|15951.2|15954.7|15950.7|2
1626404170000|2021-07-16 02:56:10|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626404190000|2021-07-16 02:56:30|15953.7|15949.7|15953.2|15949.2|15953.7|15949.7|15953.2|15949.2|5
1626404200000|2021-07-16 02:56:40|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|1
1626404220000|2021-07-16 02:57:00|15952.2|15948.2|15953.2|15949.2|15953.2|15949.2|15951.7|15947.7|4
1626404240000|2021-07-16 02:57:20|15952.2|15948.2|15952.7|15948.7|15952.7|15948.7|15951.7|15947.7|10
1626404250000|2021-07-16 02:57:30|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|2
1626404260000|2021-07-16 02:57:40|15952.7|15948.7|15952.2|15948.2|15952.7|15948.7|15952.2|15948.2|5
1626404280000|2021-07-16 02:58:00|15953.2|15949.2|15951.7|15947.7|15953.2|15949.2|15951.7|15947.7|13
1626404290000|2021-07-16 02:58:10|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|13
1626404320000|2021-07-16 02:58:40|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626404330000|2021-07-16 02:58:50|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|15955.7|15951.7|1
1626404340000|2021-07-16 02:59:00|||||||||1
1626404370000|2021-07-16 02:59:30|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626404400000|2021-07-16 03:00:00|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|1
1626404430000|2021-07-16 03:00:30|15957.7|15953.7|15958.2|15954.2|15958.7|15954.7|15957.7|15953.7|4
1626404460000|2021-07-16 03:01:00|15958.7|15954.7|15957.2|15953.2|15958.7|15954.7|15957.2|15953.2|9
1626404490000|2021-07-16 03:01:30|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|2
1626404500000|2021-07-16 03:01:40|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|3
1626404520000|2021-07-16 03:02:00|15955.2|15951.2|15955.2|15951.2|15956.7|15952.7|15955.2|15951.2|15
1626404550000|2021-07-16 03:02:30|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|2
1626404560000|2021-07-16 03:02:40|15955.2|15951.2|15954.7|15950.7|15955.2|15951.2|15954.7|15950.7|5
1626404570000|2021-07-16 03:02:50|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|1
1626404580000|2021-07-16 03:03:00|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|2
1626404590000|2021-07-16 03:03:10|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15953.2|15949.2|4
1626404610000|2021-07-16 03:03:30|||||||||1
1626404640000|2021-07-16 03:04:00|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|2
1626404650000|2021-07-16 03:04:10|15953.2|15949.2|15952.7|15948.7|15953.2|15949.2|15952.7|15948.7|5
1626404660000|2021-07-16 03:04:20|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|1
1626404670000|2021-07-16 03:04:30|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|3
1626404680000|2021-07-16 03:04:40|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|15954.2|15950.2|1
1626404690000|2021-07-16 03:04:50|15953.7|15949.7|15953.2|15949.2|15953.7|15949.7|15953.2|15949.2|2
1626404700000|2021-07-16 03:05:00|15953.7|15949.7|15953.2|15949.2|15953.7|15949.7|15953.2|15949.2|6
1626404720000|2021-07-16 03:05:20|15953.7|15949.7|15954.2|15950.2|15954.2|15950.2|15952.7|15948.7|6
1626404730000|2021-07-16 03:05:30|15953.7|15949.7|15953.2|15949.2|15953.7|15949.7|15953.2|15949.2|2
1626404740000|2021-07-16 03:05:40|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|4
1626404750000|2021-07-16 03:05:50|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|3
1626404760000|2021-07-16 03:06:00|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|15952.7|15948.7|2
1626404790000|2021-07-16 03:06:30|15953.2|15949.2|15952.7|15948.7|15953.2|15949.2|15952.7|15948.7|3
1626404810000|2021-07-16 03:06:50|15952.2|15948.2|15951.7|15947.7|15952.2|15948.2|15951.7|15947.7|2
1626404820000|2021-07-16 03:07:00|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15950.2|15946.2|7
1626404880000|2021-07-16 03:08:00|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15950.7|15946.7|9
1626404890000|2021-07-16 03:08:10|||||||||2
1626404900000|2021-07-16 03:08:20|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|3
1626404920000|2021-07-16 03:08:40|||||||||1
1626404940000|2021-07-16 03:09:00|15949.2|15945.2|15949.2|15945.2|15949.2|15945.2|15947.7|15943.7|4
1626404980000|2021-07-16 03:09:40|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|2
1626405000000|2021-07-16 03:10:00|15949.2|15945.2|15948.2|15944.2|15949.2|15945.2|15948.2|15944.2|4
1626405010000|2021-07-16 03:10:10|15949.2|15945.2|15948.7|15944.7|15949.2|15945.2|15948.7|15944.7|4
1626405030000|2021-07-16 03:10:30|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|3
1626405040000|2021-07-16 03:10:40|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|1
1626405050000|2021-07-16 03:10:50|15948.7|15944.7|15948.7|15944.7|15949.7|15945.7|15948.7|15944.7|4
1626405060000|2021-07-16 03:11:00|15950.2|15946.2|15949.7|15945.7|15950.2|15946.2|15949.7|15945.7|8
1626405090000|2021-07-16 03:11:30|15948.2|15944.2|15947.7|15943.7|15948.2|15944.2|15947.7|15943.7|2
1626405120000|2021-07-16 03:12:00|15948.2|15944.2|15946.2|15942.2|15948.2|15944.2|15946.2|15942.2|20
1626405130000|2021-07-16 03:12:10|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|15945.2|15941.2|35
1626405140000|2021-07-16 03:12:20|15945.7|15941.7|15944.2|15940.2|15945.7|15941.7|15944.2|15940.2|9
1626405170000|2021-07-16 03:12:50|||||||||1
1626405180000|2021-07-16 03:13:00|15944.7|15940.7|15945.2|15941.2|15945.2|15941.2|15944.7|15940.7|7
1626405190000|2021-07-16 03:13:10|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|1
1626405210000|2021-07-16 03:13:30|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|6
1626405270000|2021-07-16 03:14:30|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|15946.7|15942.7|2
1626405300000|2021-07-16 03:15:00|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|15945.7|15941.7|4
1626405310000|2021-07-16 03:15:10|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|5
1626405360000|2021-07-16 03:16:00|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|15948.2|15944.2|1
1626405410000|2021-07-16 03:16:50|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|1
1626405420000|2021-07-16 03:17:00|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|15946.2|15942.2|1
1626405440000|2021-07-16 03:17:20|15949.2|15945.2|15949.2|15945.2|15949.2|15945.2|15949.2|15945.2|1
1626405480000|2021-07-16 03:18:00|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|15947.2|15943.2|1
1626405540000|2021-07-16 03:19:00|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|1
1626405600000|2021-07-16 03:20:00|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|1
1626405630000|2021-07-16 03:20:30|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|15952.2|15948.2|5
1626405660000|2021-07-16 03:21:00|15950.7|15946.7|15950.7|15946.7|15950.7|15946.7|15950.2|15946.2|3
1626405720000|2021-07-16 03:22:00|15951.7|15947.7|15952.2|15948.2|15952.2|15948.2|15951.7|15947.7|3
1626405730000|2021-07-16 03:22:10|||||||||1
1626405780000|2021-07-16 03:23:00|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|15950.2|15946.2|1
1626405800000|2021-07-16 03:23:20|||||||||1
1626405810000|2021-07-16 03:23:30|15951.7|15947.7|15953.7|15949.7|15953.7|15949.7|15951.7|15947.7|12
1626405840000|2021-07-16 03:24:00|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|15951.7|15947.7|4
1626405860000|2021-07-16 03:24:20|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|15953.2|15949.2|1
1626405890000|2021-07-16 03:24:50|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|15953.7|15949.7|5
1626405900000|2021-07-16 03:25:00|||||||||1
1626405920000|2021-07-16 03:25:20|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|15954.7|15950.7|1
1626405960000|2021-07-16 03:26:00|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|15955.2|15951.2|2
1626405980000|2021-07-16 03:26:20|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|15956.2|15952.2|1
1626406010000|2021-07-16 03:26:50|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|15956.7|15952.7|2
1626406020000|2021-07-16 03:27:00|15957.2|15953.2|15957.2|15953.2|15958.2|15954.2|15957.2|15953.2|31
1626406030000|2021-07-16 03:27:10|15958.7|15954.7|15958.7|15954.7|15958.7|15954.7|15958.7|15954.7|2
1626406040000|2021-07-16 03:27:20|15957.7|15953.7|15956.2|15952.2|15957.7|15953.7|15956.2|15952.2|19
1626406050000|2021-07-16 03:27:30|15959.2|15955.2|15958.2|15954.2|15959.2|15955.2|15958.2|15954.2|8
1626406060000|2021-07-16 03:27:40|15959.2|15955.2|15959.7|15955.7|15959.7|15955.7|15958.7|15954.7|3
1626406070000|2021-07-16 03:27:50|15960.7|15956.7|15963.2|15959.2|15963.2|15959.2|15960.7|15956.7|25
1626406080000|2021-07-16 03:28:00|15961.7|15957.7|15961.7|15957.7|15964.7|15960.7|15961.7|15957.7|16
1626406090000|2021-07-16 03:28:10|15964.2|15960.2|15965.7|15961.7|15965.7|15961.7|15962.2|15958.2|13
1626406100000|2021-07-16 03:28:20|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|2
1626406120000|2021-07-16 03:28:40|15962.7|15958.7|15965.7|15961.7|15965.7|15961.7|15962.7|15958.7|6
1626406130000|2021-07-16 03:28:50|15963.7|15959.7|15963.7|15959.7|15963.7|15959.7|15963.7|15959.7|10
1626406140000|2021-07-16 03:29:00|15964.2|15960.2|15964.7|15960.7|15964.7|15960.7|15964.2|15960.2|5
1626406180000|2021-07-16 03:29:40|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|3
1626406200000|2021-07-16 03:30:00|15964.7|15960.7|15960.7|15956.7|15964.7|15960.7|15960.7|15956.7|12
1626406210000|2021-07-16 03:30:10|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|1
1626406220000|2021-07-16 03:30:20|15963.2|15959.2|15965.2|15961.2|15965.2|15961.2|15962.7|15958.7|3
1626406230000|2021-07-16 03:30:30|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|3
1626406250000|2021-07-16 03:30:50|15964.2|15960.2|15964.2|15960.2|15964.2|15960.2|15964.2|15960.2|3
1626406260000|2021-07-16 03:31:00|15963.2|15959.2|15965.7|15961.7|15965.7|15961.7|15963.2|15959.2|6
1626406280000|2021-07-16 03:31:20|15964.7|15960.7|15963.2|15959.2|15964.7|15960.7|15963.2|15959.2|7
1626406290000|2021-07-16 03:31:30|15962.2|15958.2|15963.7|15959.7|15963.7|15959.7|15962.2|15958.2|4
1626406300000|2021-07-16 03:31:40|15964.2|15960.2|15965.2|15961.2|15965.7|15961.7|15964.2|15960.2|5
1626406310000|2021-07-16 03:31:50|15964.2|15960.2|15963.2|15959.2|15964.2|15960.2|15963.2|15959.2|9
1626406320000|2021-07-16 03:32:00|15963.7|15959.7|15964.7|15960.7|15965.2|15961.2|15963.7|15959.7|12
1626406330000|2021-07-16 03:32:10|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|1
1626406340000|2021-07-16 03:32:20|15963.7|15959.7|15963.2|15959.2|15964.2|15960.2|15963.2|15959.2|20
1626406350000|2021-07-16 03:32:30|15965.2|15961.2|15965.7|15961.7|15965.7|15961.7|15965.2|15961.2|8
1626406360000|2021-07-16 03:32:40|15966.2|15962.2|15967.7|15963.7|15967.7|15963.7|15966.2|15962.2|18
1626406370000|2021-07-16 03:32:50|15967.2|15963.2|15967.2|15963.2|15967.2|15963.2|15967.2|15963.2|1
1626406380000|2021-07-16 03:33:00|15970.2|15966.2|15970.2|15966.2|15974.7|15970.7|15970.2|15966.2|62
1626406390000|2021-07-16 03:33:10|||||||||4
1626406400000|2021-07-16 03:33:20|15967.7|15963.7|15966.2|15962.2|15967.7|15963.7|15963.2|15959.2|82
1626406410000|2021-07-16 03:33:30|15965.2|15961.2|15965.7|15961.7|15965.7|15961.7|15964.7|15960.7|26
1626406420000|2021-07-16 03:33:40|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|1
1626406430000|2021-07-16 03:33:50|15964.7|15960.7|15963.2|15959.2|15964.7|15960.7|15963.2|15959.2|19
1626406440000|2021-07-16 03:34:00|15962.7|15958.7|15963.7|15959.7|15963.7|15959.7|15962.2|15958.2|10
1626406460000|2021-07-16 03:34:20|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|1
1626406470000|2021-07-16 03:34:30|15965.2|15961.2|15966.7|15962.7|15966.7|15962.7|15965.2|15961.2|3
1626406480000|2021-07-16 03:34:40|||||||||15
1626406490000|2021-07-16 03:34:50|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|2
1626406500000|2021-07-16 03:35:00|15966.2|15962.2|15965.7|15961.7|15968.7|15964.7|15965.7|15961.7|8
1626406520000|2021-07-16 03:35:20|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|1
1626406550000|2021-07-16 03:35:50|15965.7|15961.7|15966.2|15962.2|15966.2|15962.2|15965.7|15961.7|10
1626406560000|2021-07-16 03:36:00|15967.2|15963.2|15967.2|15963.2|15967.2|15963.2|15967.2|15963.2|2
1626406570000|2021-07-16 03:36:10|15966.7|15962.7|15963.7|15959.7|15966.7|15962.7|15963.7|15959.7|11
1626406580000|2021-07-16 03:36:20|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|37
1626406590000|2021-07-16 03:36:30|||||||||1
1626406600000|2021-07-16 03:36:40|15964.7|15960.7|15965.2|15961.2|15965.2|15961.2|15964.7|15960.7|12
1626406620000|2021-07-16 03:37:00|15965.7|15961.7|15965.2|15961.2|15967.2|15963.2|15965.2|15961.2|12
1626406630000|2021-07-16 03:37:10|15965.7|15961.7|15965.7|15961.7|15965.7|15961.7|15965.7|15961.7|2
1626406640000|2021-07-16 03:37:20|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|5
1626406660000|2021-07-16 03:37:40|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|2
1626406670000|2021-07-16 03:37:50|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|15969.2|15965.2|7
1626406680000|2021-07-16 03:38:00|15970.7|15966.7|15973.7|15969.7|15973.7|15969.7|15970.7|15966.7|6
1626406690000|2021-07-16 03:38:10|15971.7|15967.7|15971.2|15967.2|15971.7|15967.7|15971.2|15967.2|2
1626406700000|2021-07-16 03:38:20|15972.7|15968.7|15971.2|15967.2|15972.7|15968.7|15971.2|15967.2|12
1626406720000|2021-07-16 03:38:40|15968.7|15964.7|15967.2|15963.2|15969.2|15965.2|15967.2|15963.2|6
1626406730000|2021-07-16 03:38:50|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|1
1626406740000|2021-07-16 03:39:00|15966.2|15962.2|15965.7|15961.7|15968.7|15964.7|15965.7|15961.7|22
1626406750000|2021-07-16 03:39:10|15967.2|15963.2|15969.2|15965.2|15969.2|15965.2|15967.2|15963.2|13
1626406760000|2021-07-16 03:39:20|15968.7|15964.7|15967.7|15963.7|15968.7|15964.7|15967.7|15963.7|3
1626406770000|2021-07-16 03:39:30|15966.2|15962.2|15966.2|15962.2|15966.2|15962.2|15966.2|15962.2|1
1626406780000|2021-07-16 03:39:40|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|15965.2|15961.2|6
1626406800000|2021-07-16 03:40:00|15968.2|15964.2|15970.2|15966.2|15970.2|15966.2|15968.2|15964.2|11
1626406810000|2021-07-16 03:40:10|15968.2|15964.2|15966.7|15962.7|15968.2|15964.2|15966.2|15962.2|12
1626406820000|2021-07-16 03:40:20|15967.7|15963.7|15968.7|15964.7|15968.7|15964.7|15967.7|15963.7|7
1626406830000|2021-07-16 03:40:30|15969.7|15965.7|15970.2|15966.2|15970.2|15966.2|15969.7|15965.7|2
1626406840000|2021-07-16 03:40:40|15969.7|15965.7|15969.7|15965.7|15969.7|15965.7|15969.7|15965.7|1
1626406850000|2021-07-16 03:40:50|15968.7|15964.7|15968.7|15964.7|15968.7|15964.7|15968.7|15964.7|9
1626406860000|2021-07-16 03:41:00|||||||||2
1626406880000|2021-07-16 03:41:20|15967.7|15963.7|15969.2|15965.2|15969.2|15965.2|15967.7|15963.7|5
1626406890000|2021-07-16 03:41:30|||||||||2
1626406910000|2021-07-16 03:41:50|15968.7|15964.7|15970.2|15966.2|15970.2|15966.2|15968.7|15964.7|3
1626406920000|2021-07-16 03:42:00|15969.2|15965.2|15967.7|15963.7|15969.7|15965.7|15967.7|15963.7|6
1626406950000|2021-07-16 03:42:30|15966.7|15962.7|15969.2|15965.2|15969.2|15965.2|15966.7|15962.7|33
1626406970000|2021-07-16 03:42:50|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|1
1626406980000|2021-07-16 03:43:00|15969.2|15965.2|15970.7|15966.7|15970.7|15966.7|15969.2|15965.2|3
1626406990000|2021-07-16 03:43:10|15969.2|15965.2|15967.2|15963.2|15969.2|15965.2|15967.2|15963.2|7
1626407000000|2021-07-16 03:43:20|15967.7|15963.7|15968.7|15964.7|15968.7|15964.7|15967.7|15963.7|4
1626407010000|2021-07-16 03:43:30|||||||||2
1626407020000|2021-07-16 03:43:40|15967.7|15963.7|15968.2|15964.2|15968.2|15964.2|15967.7|15963.7|2
1626407030000|2021-07-16 03:43:50|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|5
1626407040000|2021-07-16 03:44:00|15969.7|15965.7|15967.7|15963.7|15969.7|15965.7|15966.7|15962.7|12
1626407050000|2021-07-16 03:44:10|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|7
1626407060000|2021-07-16 03:44:20|15965.7|15961.7|15965.7|15961.7|15965.7|15961.7|15965.7|15961.7|2
1626407080000|2021-07-16 03:44:40|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|15967.7|15963.7|1
1626407090000|2021-07-16 03:44:50|15966.7|15962.7|15966.7|15962.7|15966.7|15962.7|15966.2|15962.2|16
1626407100000|2021-07-16 03:45:00|15966.5|15962.5|15965.3|15961.3|15973.2|15969.2|15960.2|15956.2|11157
1626407110000|2021-07-16 03:45:10|15963.9|15959.9|15963.7|15959.7|15963.9|15959.9|15961|15957|15450
1626407120000|2021-07-16 03:45:20|15964.7|15960.7|15960.2|15956.2|15965.7|15961.7|15960.2|15956.2|15950
1626407130000|2021-07-16 03:45:30|15962.8|15958.8|15961.3|15957.3|15962.8|15958.8|15960.5|15956.5|14000
1626407140000|2021-07-16 03:45:40|15962.6|15958.6|15961|15957|15962.7|15958.7|15959.6|15955.6|9900
1626407150000|2021-07-16 03:45:50|15959.6|15955.6|15958.5|15954.5|15960.5|15956.5|15958.5|15954.5|17150
1626407160000|2021-07-16 03:46:00|15957.2|15953.2|15960|15956|15961|15957|15957.2|15953.2|10150
1626407170000|2021-07-16 03:46:10|15961.1|15957.1|15959.8|15955.8|15961.1|15957.1|15959.2|15955.2|4900
1626407180000|2021-07-16 03:46:20|15959.9|15955.9|15959.5|15955.5|15959.9|15955.9|15959.5|15955.5|4200
1626407190000|2021-07-16 03:46:30|15960.1|15956.1|15961.7|15957.7|15961.7|15957.7|15959.7|15955.7|11150
1626407200000|2021-07-16 03:46:40|15962|15958|15964.2|15960.2|15964.2|15960.2|15962|15958|5900
1626407210000|2021-07-16 03:46:50|15963.6|15959.6|15963.2|15959.2|15964.1|15960.1|15963.2|15959.2|6350
1626407220000|2021-07-16 03:47:00|15963.3|15959.3|15963.8|15959.8|15964.2|15960.2|15962.6|15958.6|10650
1626407230000|2021-07-16 03:47:10|15963.5|15959.5|15964.7|15960.7|15964.7|15960.7|15963.5|15959.5|6050
1626407240000|2021-07-16 03:47:20|15964.8|15960.8|15964.6|15960.6|15965.5|15961.5|15964.6|15960.6|6050
1626407250000|2021-07-16 03:47:30|15964.7|15960.7|15963.7|15959.7|15964.7|15960.7|15963.7|15959.7|5700
1626407260000|2021-07-16 03:47:40|15963.8|15959.8|15960.9|15956.9|15963.8|15959.8|15960.8|15956.8|4950
1626407270000|2021-07-16 03:47:50|15960.4|15956.4|15955.9|15951.9|15960.4|15956.4|15955.7|15951.7|6700
1626407280000|2021-07-16 03:48:00|15955.7|15951.7|15951.1|15947.1|15955.7|15951.7|15951.1|15947.1|5300
1626407290000|2021-07-16 03:48:10|15950.8|15946.8|15950.5|15946.5|15951.5|15947.5|15950.5|15946.5|9250
1626407300000|2021-07-16 03:48:20|15950.4|15946.4|15948.7|15944.7|15950.4|15946.4|15946|15942|8350
1626407310000|2021-07-16 03:48:30|15948.6|15944.6|15946.1|15942.1|15948.6|15944.6|15946.1|15942.1|9800
1626407320000|2021-07-16 03:48:40|15946.2|15942.2|15951|15947|15951.2|15947.2|15946.2|15942.2|6750
1626407330000|2021-07-16 03:48:50|15950.7|15946.7|15949.4|15945.4|15950.7|15946.7|15949.1|15945.1|2900
1626407340000|2021-07-16 03:49:00|15949.5|15945.5|15952.2|15948.2|15952.4|15948.4|15949.1|15945.1|3650
1626407350000|2021-07-16 03:49:10|15953|15949|15953.1|15949.1|15956.3|15952.3|15953|15949|5400
1626407360000|2021-07-16 03:49:20|15953.3|15949.3|15954.2|15950.2|15954.2|15950.2|15953|15949|1200
1626407370000|2021-07-16 03:49:30|15952.1|15948.1|15951.5|15947.5|15952.1|15948.1|15950.7|15946.7|2050
1626407380000|2021-07-16 03:49:40|15952|15948|15950.5|15946.5|15952.9|15948.9|15950.5|15946.5|2900
1626407390000|2021-07-16 03:49:50|15950.3|15946.3|15954.2|15950.2|15954.2|15950.2|15950.3|15946.3|4450
1626407400000|2021-07-16 03:50:00|15952.2|15948.2|15947|15943|15952.2|15948.2|15946.5|15942.5|15800
1626407410000|2021-07-16 03:50:10|15947.5|15943.5|15948.2|15944.2|15948.6|15944.6|15947.5|15943.5|8250
1626407420000|2021-07-16 03:50:20|15948.7|15944.7|15949|15945|15953.3|15949.3|15948.7|15944.7|8950
1626407430000|2021-07-16 03:50:30|15949.2|15945.2|15948.3|15944.3|15949.2|15945.2|15948.3|15944.3|5550
1626407440000|2021-07-16 03:50:40|15948.7|15944.7|15947.9|15943.9|15948.7|15944.7|15947.9|15943.9|850
1626407450000|2021-07-16 03:50:50|15948.1|15944.1|15949.2|15945.2|15950.8|15946.8|15948.1|15944.1|1500
1626407460000|2021-07-16 03:51:00|15949.7|15945.7|15948.2|15944.2|15950|15946|15948.1|15944.1|3200
1626407470000|2021-07-16 03:51:10|15947.9|15943.9|15947.5|15943.5|15948.2|15944.2|15947.2|15943.2|1650
1626407480000|2021-07-16 03:51:20|15946.9|15942.9|15950.7|15946.7|15950.7|15946.7|15946.9|15942.9|2500
1626407490000|2021-07-16 03:51:30|15950.2|15946.2|15952.8|15948.8|15952.8|15948.8|15950.2|15946.2|900
1626407500000|2021-07-16 03:51:40|15950.5|15946.5|15949.1|15945.1|15950.6|15946.6|15949|15945|2500
1626407510000|2021-07-16 03:51:50|15949.4|15945.4|15947.5|15943.5|15949.4|15945.4|15947.5|15943.5|1100
1626407520000|2021-07-16 03:52:00|15947.1|15943.1|15947.5|15943.5|15947.5|15943.5|15947.1|15943.1|1650
1626407530000|2021-07-16 03:52:10|15947.7|15943.7|15945.4|15941.4|15947.7|15943.7|15945.4|15941.4|3950
1626407540000|2021-07-16 03:52:20|15945.5|15941.5|15946.2|15942.2|15946.9|15942.9|15945.5|15941.5|1950
1626407550000|2021-07-16 03:52:30|15946.4|15942.4|15947.5|15943.5|15947.8|15943.8|15946.4|15942.4|1950
1626407560000|2021-07-16 03:52:40|15947.4|15943.4|15950.2|15946.2|15950.5|15946.5|15947.4|15943.4|2950
1626407570000|2021-07-16 03:52:50|15949.7|15945.7|15950|15946|15950|15946|15947.7|15943.7|3350
1626407580000|2021-07-16 03:53:00|15949.8|15945.8|15950.7|15946.7|15950.7|15946.7|15948.6|15944.6|2150
1626407590000|2021-07-16 03:53:10|15950.4|15946.4|15950.7|15946.7|15950.7|15946.7|15950.4|15946.4|1300
1626407600000|2021-07-16 03:53:20|15951.2|15947.2|15950.7|15946.7|15951.2|15947.2|15950.7|15946.7|450
1626407610000|2021-07-16 03:53:30|15951.2|15947.2|15951.7|15947.7|15951.7|15947.7|15951.2|15947.2|2100
1626407620000|2021-07-16 03:53:40|15951.6|15947.6|15952.3|15948.3|15952.3|15948.3|15951.6|15947.6|2000
1626407630000|2021-07-16 03:53:50|15953.2|15949.2|15951.9|15947.9|15953.2|15949.2|15951.9|15947.9|1900
1626407640000|2021-07-16 03:54:00|15951.8|15947.8|15952.1|15948.1|15952.2|15948.2|15951.8|15947.8|3650
1626407650000|2021-07-16 03:54:10|15952.2|15948.2|15953|15949|15953|15949|15952.2|15948.2|2050
1626407660000|2021-07-16 03:54:20|15953.3|15949.3|15953.7|15949.7|15953.7|15949.7|15953.1|15949.1|2250
1626407670000|2021-07-16 03:54:30|15954.1|15950.1|15953.7|15949.7|15955.9|15951.9|15953.7|15949.7|5350
1626407680000|2021-07-16 03:54:40|15954|15950|15956.5|15952.5|15956.7|15952.7|15954|15950|3300
1626407690000|2021-07-16 03:54:50|15953.3|15949.3|15955.2|15951.2|15955.2|15951.2|15953.3|15949.3|5300
1626407700000|2021-07-16 03:55:00|15955.1|15951.1|15956.6|15952.6|15956.7|15952.7|15955.1|15951.1|2650
1626407710000|2021-07-16 03:55:10|15955.9|15951.9|15953.7|15949.7|15955.9|15951.9|15953.7|15949.7|1600
1626407720000|2021-07-16 03:55:20|15953.6|15949.6|15953.2|15949.2|15953.6|15949.6|15953.1|15949.1|1000
1626407730000|2021-07-16 03:55:30|15952.7|15948.7|15951.1|15947.1|15952.7|15948.7|15951.1|15947.1|2400
1626407740000|2021-07-16 03:55:40|15951|15947|15950.7|15946.7|15951.7|15947.7|15950.7|15946.7|1450
1626407750000|2021-07-16 03:55:50|15950.6|15946.6|15952.7|15948.7|15953.2|15949.2|15950.6|15946.6|3000
1626407760000|2021-07-16 03:56:00|15953.2|15949.2|15953.6|15949.6|15953.6|15949.6|15953|15949|1150
1626407770000|2021-07-16 03:56:10|15954.6|15950.6|15955.7|15951.7|15955.8|15951.8|15954.6|15950.6|1950
1626407780000|2021-07-16 03:56:20|15955.5|15951.5|15957.9|15953.9|15958.7|15954.7|15955.5|15951.5|3200
1626407790000|2021-07-16 03:56:30|15957.8|15953.8|15959.8|15955.8|15959.8|15955.8|15957.8|15953.8|2600
1626407800000|2021-07-16 03:56:40|15960.1|15956.1|15960|15956|15960.1|15956.1|15958.6|15954.6|3650
1626407810000|2021-07-16 03:56:50|15959.1|15955.1|15959.3|15955.3|15960.5|15956.5|15959.1|15955.1|900
1626407820000|2021-07-16 03:57:00|15959.8|15955.8|15960.1|15956.1|15960.7|15956.7|15959|15955|3950
1626407830000|2021-07-16 03:57:10|15961.5|15957.5|15965.9|15961.9|15965.9|15961.9|15961.5|15957.5|5550
1626407840000|2021-07-16 03:57:20|15966|15962|15969|15965|15969|15965|15966|15962|4750
1626407850000|2021-07-16 03:57:30|15968.6|15964.6|15967.2|15963.2|15968.6|15964.6|15967.2|15963.2|2700
1626407860000|2021-07-16 03:57:40|15967|15963|15967|15963|15967.2|15963.2|15967|15963|2400
1626407870000|2021-07-16 03:57:50|15966.5|15962.5|15965.5|15961.5|15966.9|15962.9|15965.5|15961.5|1150
1626407880000|2021-07-16 03:58:00|15965.9|15961.9|15966.1|15962.1|15966.4|15962.4|15965.6|15961.6|1300
1626407890000|2021-07-16 03:58:10|15967.1|15963.1|15967|15963|15967.1|15963.1|15967|15963|2650
1626407900000|2021-07-16 03:58:20|15967.1|15963.1|15967.8|15963.8|15968.7|15964.7|15967.1|15963.1|3750
1626407910000|2021-07-16 03:58:30|15968.1|15964.1|15967.9|15963.9|15968.7|15964.7|15967.9|15963.9|750
1626407920000|2021-07-16 03:58:40|15968.2|15964.2|15968.1|15964.1|15968.2|15964.2|15967.3|15963.3|6350
1626407930000|2021-07-16 03:58:50|15967.7|15963.7|15966.2|15962.2|15968.6|15964.6|15966.2|15962.2|1700
1626407940000|2021-07-16 03:59:00|15964.8|15960.8|15965.3|15961.3|15966.4|15962.4|15964.8|15960.8|2400
1626407950000|2021-07-16 03:59:10|15964.8|15960.8|15967.1|15963.1|15967.1|15963.1|15964.8|15960.8|2100
1626407960000|2021-07-16 03:59:20|15967|15963|15966.9|15962.9|15967.8|15963.8|15966.6|15962.6|700
1626407970000|2021-07-16 03:59:30|15966.7|15962.7|15966.3|15962.3|15967.3|15963.3|15966.3|15962.3|1050
1626407980000|2021-07-16 03:59:40|15966.7|15962.7|15966.3|15962.3|15966.7|15962.7|15966.3|15962.3|800
1626407990000|2021-07-16 03:59:50|15966.7|15962.7|15965.8|15961.8|15966.7|15962.7|15965.8|15961.8|1700
1626408000000|2021-07-16 04:00:00|15965.7|15961.7|15967.6|15963.6|15967.9|15963.9|15965.7|15961.7|3750
1626408010000|2021-07-16 04:00:10|15967|15963|15968.7|15964.7|15968.7|15964.7|15967|15963|4150
1626408020000|2021-07-16 04:00:20|15968.5|15964.5|15967.4|15963.4|15968.5|15964.5|15967.4|15963.4|10150
1626408030000|2021-07-16 04:00:30|15967.1|15963.1|15967.1|15963.1|15967.4|15963.4|15967.1|15963.1|5500
1626408040000|2021-07-16 04:00:40|15967|15963|15965|15961|15967|15963|15965|15961|4350
1626408050000|2021-07-16 04:00:50|15964.6|15960.6|15964.5|15960.5|15964.6|15960.6|15964.5|15960.5|1300
1626408060000|2021-07-16 04:01:00|15964.4|15960.4|15963.1|15959.1|15964.4|15960.4|15962.6|15958.6|4600
1626408070000|2021-07-16 04:01:10|15963.2|15959.2|15964.5|15960.5|15964.8|15960.8|15963.2|15959.2|3250
1626408080000|2021-07-16 04:01:20|15965.6|15961.6|15964.1|15960.1|15965.6|15961.6|15964|15960|1100
1626408090000|2021-07-16 04:01:30|15964.6|15960.6|15965.4|15961.4|15965.4|15961.4|15963.7|15959.7|2150
1626408100000|2021-07-16 04:01:40|15966.6|15962.6|15967.2|15963.2|15967.2|15963.2|15966.5|15962.5|1000
1626408110000|2021-07-16 04:01:50|15965.5|15961.5|15966.8|15962.8|15967|15963|15965.4|15961.4|3800
1626408120000|2021-07-16 04:02:00|15967|15963|15964.9|15960.9|15967.7|15963.7|15964.7|15960.7|6350
1626408130000|2021-07-16 04:02:10|15965.1|15961.1|15964.8|15960.8|15966.1|15962.1|15964.8|15960.8|4450
1626408140000|2021-07-16 04:02:20|15963.3|15959.3|15963.2|15959.2|15963.3|15959.3|15963.1|15959.1|2400
1626408150000|2021-07-16 04:02:30|15963.1|15959.1|15964.1|15960.1|15964.1|15960.1|15963.1|15959.1|1000
1626408160000|2021-07-16 04:02:40|15964|15960|15962.6|15958.6|15964|15960|15962.6|15958.6|1750
1626408170000|2021-07-16 04:02:50|15962.7|15958.7|15962.2|15958.2|15963.3|15959.3|15962.2|15958.2|1100
1626408180000|2021-07-16 04:03:00|15961.6|15957.6|15960.4|15956.4|15961.9|15957.9|15960|15956|1900
1626408190000|2021-07-16 04:03:10|15960.5|15956.5|15962.5|15958.5|15963|15959|15960.5|15956.5|3500
1626408200000|2021-07-16 04:03:20|15962|15958|15961.6|15957.6|15962.1|15958.1|15961.3|15957.3|1800
1626408210000|2021-07-16 04:03:30|15961.7|15957.7|15961.1|15957.1|15962.2|15958.2|15961.1|15957.1|600
1626408220000|2021-07-16 04:03:40|15960.8|15956.8|15960|15956|15960.8|15956.8|15960|15956|650
1626408230000|2021-07-16 04:03:50|15959.8|15955.8|15959.4|15955.4|15959.8|15955.8|15959.4|15955.4|1050
1626408240000|2021-07-16 04:04:00|15959.1|15955.1|15958|15954|15959.1|15955.1|15958|15954|2100
1626408250000|2021-07-16 04:04:10|15957.7|15953.7|15957.4|15953.4|15957.7|15953.7|15953.9|15949.9|6350
1626408260000|2021-07-16 04:04:20|15958|15954|15956.7|15952.7|15958.2|15954.2|15956.7|15952.7|1600
1626408270000|2021-07-16 04:04:30|15956.8|15952.8|15957.4|15953.4|15957.7|15953.7|15956.7|15952.7|750
1626408280000|2021-07-16 04:04:40|15956.7|15952.7|15955.5|15951.5|15956.7|15952.7|15955.5|15951.5|800
1626408290000|2021-07-16 04:04:50|15955.4|15951.4|15955.1|15951.1|15955.4|15951.4|15955.1|15951.1|850
1626408300000|2021-07-16 04:05:00|15954.4|15950.4|15956.1|15952.1|15956.2|15952.2|15954.4|15950.4|5450
1626408310000|2021-07-16 04:05:10|15956.6|15952.6|15957.6|15953.6|15957.8|15953.8|15956.5|15952.5|1900
1626408320000|2021-07-16 04:05:20|15957.5|15953.5|15957.3|15953.3|15957.5|15953.5|15957.3|15953.3|450
1626408330000|2021-07-16 04:05:30|15957.5|15953.5|15957.3|15953.3|15957.6|15953.6|15957.3|15953.3|900
1626408340000|2021-07-16 04:05:40|15956.6|15952.6|15957.2|15953.2|15957.5|15953.5|15956.5|15952.5|1450
1626408350000|2021-07-16 04:05:50|15957.4|15953.4|15958.5|15954.5|15958.5|15954.5|15957.4|15953.4|850
1626408360000|2021-07-16 04:06:00|15958.3|15954.3|15960.6|15956.6|15960.6|15956.6|15958.3|15954.3|10300
1626408370000|2021-07-16 04:06:10|15961.2|15957.2|15960.7|15956.7|15961.2|15957.2|15960.6|15956.6|1000
1626408380000|2021-07-16 04:06:20|15961|15957|15960.6|15956.6|15961|15957|15960.2|15956.2|1800
1626408390000|2021-07-16 04:06:30|15961|15957|15961.8|15957.8|15961.8|15957.8|15961|15957|1300
1626408400000|2021-07-16 04:06:40|15961.9|15957.9|15961|15957|15961.9|15957.9|15960.8|15956.8|950
1626408410000|2021-07-16 04:06:50|15960.7|15956.7|15963|15959|15963|15959|15960.7|15956.7|900
1626408420000|2021-07-16 04:07:00|15962.9|15958.9|15963.7|15959.7|15963.7|15959.7|15962.9|15958.9|650
1626408430000|2021-07-16 04:07:10|15963.1|15959.1|15963.6|15959.6|15963.6|15959.6|15963.1|15959.1|700
1626408440000|2021-07-16 04:07:20|15963.3|15959.3|15965.3|15961.3|15965.3|15961.3|15963.3|15959.3|6050
1626408450000|2021-07-16 04:07:30|15965|15961|15965.3|15961.3|15965.5|15961.5|15964.4|15960.4|4100
1626408460000|2021-07-16 04:07:40|15965.2|15961.2|15965.7|15961.7|15965.7|15961.7|15965.1|15961.1|800
1626408470000|2021-07-16 04:07:50|15966.1|15962.1|15966.6|15962.6|15967.9|15963.9|15966.1|15962.1|3850
1626408480000|2021-07-16 04:08:00|15966.4|15962.4|15964.8|15960.8|15966.4|15962.4|15964.8|15960.8|3000
1626408490000|2021-07-16 04:08:10|15964.7|15960.7|15964.8|15960.8|15964.8|15960.8|15964.7|15960.7|700
1626408500000|2021-07-16 04:08:20|15964.7|15960.7|15963.3|15959.3|15964.7|15960.7|15963.3|15959.3|1200
1626408510000|2021-07-16 04:08:30|15963.7|15959.7|15962.8|15958.8|15963.7|15959.7|15962.4|15958.4|1600
1626408520000|2021-07-16 04:08:40|15963.3|15959.3|15963.8|15959.8|15963.8|15959.8|15963.3|15959.3|600
1626408530000|2021-07-16 04:08:50|15965|15961|15964.1|15960.1|15965|15961|15964.1|15960.1|1000
1626408540000|2021-07-16 04:09:00|15963.9|15959.9|15967|15963|15967|15963|15963.9|15959.9|3850
1626408550000|2021-07-16 04:09:10|15965.6|15961.6|15965.4|15961.4|15966|15962|15965.2|15961.2|1550
1626408560000|2021-07-16 04:09:20|15964.6|15960.6|15964.8|15960.8|15965.1|15961.1|15964.6|15960.6|1200
1626408570000|2021-07-16 04:09:30|15964.2|15960.2|15963.7|15959.7|15964.2|15960.2|15963.7|15959.7|1200
1626408580000|2021-07-16 04:09:40|15963.1|15959.1|15963.3|15959.3|15963.6|15959.6|15963.1|15959.1|450
1626408590000|2021-07-16 04:09:50|15963.1|15959.1|15963.1|15959.1|15963.1|15959.1|15963.1|15959.1|950
1626408600000|2021-07-16 04:10:00|15963|15959|15963.3|15959.3|15963.8|15959.8|15963|15959|550
1626408610000|2021-07-16 04:10:10|15963.5|15959.5|15961.6|15957.6|15963.5|15959.5|15961.6|15957.6|2050
1626408620000|2021-07-16 04:10:20|15961.3|15957.3|15961.4|15957.4|15961.6|15957.6|15961.3|15957.3|2750
1626408630000|2021-07-16 04:10:30|15963|15959|15962.8|15958.8|15963.6|15959.6|15962.4|15958.4|2350
1626408640000|2021-07-16 04:10:40|15962.9|15958.9|15962.7|15958.7|15963|15959|15962.7|15958.7|800
1626408650000|2021-07-16 04:10:50|15962.8|15958.8|15962.8|15958.8|15962.9|15958.9|15962.8|15958.8|700
1626408660000|2021-07-16 04:11:00|15963.8|15959.8|15966.1|15962.1|15966.1|15962.1|15963.8|15959.8|3700
1626408670000|2021-07-16 04:11:10|15965.7|15961.7|15965.7|15961.7|15966.4|15962.4|15965.7|15961.7|750
1626408680000|2021-07-16 04:11:20|15965.8|15961.8|15966.5|15962.5|15966.5|15962.5|15965.3|15961.3|750
1626408690000|2021-07-16 04:11:30|15967|15963|15967.3|15963.3|15967.3|15963.3|15967|15963|750
1626408700000|2021-07-16 04:11:40|15967.5|15963.5|15965.6|15961.6|15967.6|15963.6|15965.6|15961.6|1300
1626408710000|2021-07-16 04:11:50|15966|15962|15967.2|15963.2|15967.4|15963.4|15966|15962|600
1626408720000|2021-07-16 04:12:00|15967.7|15963.7|15966.6|15962.6|15967.7|15963.7|15966.6|15962.6|700
1626408730000|2021-07-16 04:12:10|15965.9|15961.9|15965.3|15961.3|15965.9|15961.9|15964.7|15960.7|1700
1626408740000|2021-07-16 04:12:20|15965.7|15961.7|15963.9|15959.9|15965.7|15961.7|15963.9|15959.9|850
1626408750000|2021-07-16 04:12:30|15964.2|15960.2|15963.4|15959.4|15964.6|15960.6|15963.4|15959.4|550
1626408760000|2021-07-16 04:12:40|15963.7|15959.7|15963|15959|15963.9|15959.9|15962.9|15958.9|1350
1626408770000|2021-07-16 04:12:50|15962.5|15958.5|15963.9|15959.9|15963.9|15959.9|15962.5|15958.5|350
1626408780000|2021-07-16 04:13:00|15964.3|15960.3|15961.2|15957.2|15964.3|15960.3|15961.2|15957.2|1300
1626408790000|2021-07-16 04:13:10|15961.4|15957.4|15961.3|15957.3|15961.5|15957.5|15961.2|15957.2|1100
1626408800000|2021-07-16 04:13:20|15961.7|15957.7|15962.3|15958.3|15962.3|15958.3|15960.6|15956.6|1100
1626408810000|2021-07-16 04:13:30|15962.1|15958.1|15961.3|15957.3|15962.1|15958.1|15961.1|15957.1|700
1626408820000|2021-07-16 04:13:40|15961.4|15957.4|15960.4|15956.4|15961.4|15957.4|15960.4|15956.4|1600
1626408830000|2021-07-16 04:13:50|15958.5|15954.5|15960|15956|15960.7|15956.7|15958.5|15954.5|4400
1626408840000|2021-07-16 04:14:00|15959.9|15955.9|15960.5|15956.5|15960.5|15956.5|15959.6|15955.6|1000
1626408850000|2021-07-16 04:14:10|15960.4|15956.4|15961|15957|15961|15957|15959.5|15955.5|5250
1626408860000|2021-07-16 04:14:20|15961.5|15957.5|15961.3|15957.3|15962|15958|15961.3|15957.3|1400
1626408870000|2021-07-16 04:14:30|15961.5|15957.5|15961.9|15957.9|15962|15958|15961.1|15957.1|1250
1626408880000|2021-07-16 04:14:40|15961.8|15957.8|15962.9|15958.9|15962.9|15958.9|15961.8|15957.8|1750
1626408890000|2021-07-16 04:14:50|15963|15959|15963|15959|15963.1|15959.1|15963|15959|500
1626408900000|2021-07-16 04:15:00|15962.7|15958.7|15964.8|15960.8|15964.8|15960.8|15962.7|15958.7|1400
1626408910000|2021-07-16 04:15:10|15964.9|15960.9|15964.7|15960.7|15964.9|15960.9|15964.7|15960.7|850
1626408920000|2021-07-16 04:15:20|15963.6|15959.6|15965.6|15961.6|15965.8|15961.8|15963.6|15959.6|850
1626408930000|2021-07-16 04:15:30|15965.4|15961.4|15965.7|15961.7|15965.7|15961.7|15965.4|15961.4|800
1626408940000|2021-07-16 04:15:40|15966|15962|15966.8|15962.8|15966.8|15962.8|15966|15962|1650
1626408950000|2021-07-16 04:15:50|15967|15963|15967.4|15963.4|15967.5|15963.5|15967|15963|800
1626408960000|2021-07-16 04:16:00|15967|15963|15967|15963|15968.2|15964.2|15967|15963|3850
1626408970000|2021-07-16 04:16:10|15966.9|15962.9|15966.8|15962.8|15966.9|15962.9|15966.8|15962.8|900
1626408980000|2021-07-16 04:16:20|15965.8|15961.8|15966|15962|15966.1|15962.1|15965.8|15961.8|850
1626408990000|2021-07-16 04:16:30|15967.8|15963.8|15968.2|15964.2|15969.1|15965.1|15967.5|15963.5|3050
1626409000000|2021-07-16 04:16:40|15967.7|15963.7|15968|15964|15968|15964|15967.5|15963.5|3250
1626409010000|2021-07-16 04:16:50|15967.3|15963.3|15967.7|15963.7|15967.7|15963.7|15967.3|15963.3|950
1626409020000|2021-07-16 04:17:00|15967.8|15963.8|15967.1|15963.1|15967.8|15963.8|15967.1|15963.1|700
1626409030000|2021-07-16 04:17:10|15967|15963|15966.7|15962.7|15967.1|15963.1|15966.7|15962.7|1450
1626409040000|2021-07-16 04:17:20|15966.5|15962.5|15966.8|15962.8|15966.8|15962.8|15966.5|15962.5|800
1626409050000|2021-07-16 04:17:30|15967.5|15963.5|15966.3|15962.3|15967.5|15963.5|15966.3|15962.3|3350
1626409060000|2021-07-16 04:17:40|15965.6|15961.6|15966.1|15962.1|15966.1|15962.1|15965.6|15961.6|600
1626409070000|2021-07-16 04:17:50|15966.5|15962.5|15966.3|15962.3|15966.5|15962.5|15966.3|15962.3|1300
1626409080000|2021-07-16 04:18:00|15966.4|15962.4|15964.7|15960.7|15966.5|15962.5|15964.7|15960.7|950
1626409090000|2021-07-16 04:18:10|15964|15960|15963.4|15959.4|15964|15960|15962.8|15958.8|2150
1626409100000|2021-07-16 04:18:20|15963.9|15959.9|15964.8|15960.8|15965.1|15961.1|15963.9|15959.9|600
1626409110000|2021-07-16 04:18:30|15964.3|15960.3|15964.7|15960.7|15964.9|15960.9|15964.3|15960.3|1050
1626409120000|2021-07-16 04:18:40|15964.6|15960.6|15963.9|15959.9|15964.7|15960.7|15963.9|15959.9|1200
1626409130000|2021-07-16 04:18:50|15963.6|15959.6|15963.5|15959.5|15964.1|15960.1|15963.1|15959.1|1250
1626409140000|2021-07-16 04:19:00|15963.7|15959.7|15962.7|15958.7|15963.7|15959.7|15962.7|15958.7|650
1626409150000|2021-07-16 04:19:10|15962.6|15958.6|15963.3|15959.3|15963.4|15959.4|15962.3|15958.3|2700
1626409160000|2021-07-16 04:19:20|15962|15958|15961.7|15957.7|15963|15959|15961.7|15957.7|2350
1626409170000|2021-07-16 04:19:30|15960.7|15956.7|15961.4|15957.4|15961.4|15957.4|15960.5|15956.5|900
1626409180000|2021-07-16 04:19:40|15961.2|15957.2|15961.4|15957.4|15961.5|15957.5|15960.9|15956.9|700
1626409190000|2021-07-16 04:19:50|15961.7|15957.7|15962.3|15958.3|15962.3|15958.3|15961.7|15957.7|850
1626409200000|2021-07-16 04:20:00|15962.2|15958.2|15962|15958|15962.6|15958.6|15962|15958|1100
1626409210000|2021-07-16 04:20:10|15962.3|15958.3|15962.4|15958.4|15962.6|15958.6|15962|15958|550
1626409220000|2021-07-16 04:20:20|15962.5|15958.5|15964|15960|15964|15960|15962.5|15958.5|2250
1626409230000|2021-07-16 04:20:30|15963.9|15959.9|15963.7|15959.7|15964|15960|15963.7|15959.7|150
1626409240000|2021-07-16 04:20:40|15963.6|15959.6|15962.9|15958.9|15963.6|15959.6|15962.9|15958.9|950
1626409250000|2021-07-16 04:20:50|15962.6|15958.6|15961.9|15957.9|15962.6|15958.6|15961.9|15957.9|250
1626409260000|2021-07-16 04:21:00|15961.3|15957.3|15959.2|15955.2|15961.5|15957.5|15959.2|15955.2|2300
1626409270000|2021-07-16 04:21:10|15958.5|15954.5|15960.8|15956.8|15960.8|15956.8|15957.3|15953.3|5700
1626409280000|2021-07-16 04:21:20|15960.7|15956.7|15960.8|15956.8|15961.5|15957.5|15960.1|15956.1|600
1626409290000|2021-07-16 04:21:30|15961.2|15957.2|15960|15956|15961.3|15957.3|15960|15956|800
1626409300000|2021-07-16 04:21:40|15960.2|15956.2|15960.9|15956.9|15960.9|15956.9|15960.2|15956.2|1200
1626409310000|2021-07-16 04:21:50|15960.6|15956.6|15961|15957|15961.1|15957.1|15960.4|15956.4|800
1626409320000|2021-07-16 04:22:00|15959.6|15955.6|15958.6|15954.6|15959.7|15955.7|15958.6|15954.6|2200
1626409330000|2021-07-16 04:22:10|15958.7|15954.7|15958.9|15954.9|15959.3|15955.3|15958.7|15954.7|350
1626409340000|2021-07-16 04:22:20|15959.1|15955.1|15959.3|15955.3|15959.7|15955.7|15959.1|15955.1|500
1626409350000|2021-07-16 04:22:30|15959|15955|15959.4|15955.4|15959.6|15955.6|15959|15955|450
1626409360000|2021-07-16 04:22:40|15959.3|15955.3|15959.4|15955.4|15959.4|15955.4|15958.8|15954.8|1350
1626409370000|2021-07-16 04:22:50|15959.5|15955.5|15961.4|15957.4|15961.5|15957.5|15959.5|15955.5|2650
1626409380000|2021-07-16 04:23:00|15960.9|15956.9|15960.2|15956.2|15961|15957|15960.2|15956.2|150
1626409390000|2021-07-16 04:23:10|15960.7|15956.7|15960.7|15956.7|15960.7|15956.7|15960.7|15956.7|800
1626409400000|2021-07-16 04:23:20|15961.7|15957.7|15961.7|15957.7|15961.7|15957.7|15961.7|15957.7|950
1626409410000|2021-07-16 04:23:30|15962.2|15958.2|15962|15958|15962.2|15958.2|15961.8|15957.8|750
1626409420000|2021-07-16 04:23:40|15962.1|15958.1|15962.3|15958.3|15962.3|15958.3|15962.1|15958.1|200
1626409430000|2021-07-16 04:23:50|15962.2|15958.2|15961.5|15957.5|15962.3|15958.3|15961.5|15957.5|850
1626409440000|2021-07-16 04:24:00|15961.6|15957.6|15961.4|15957.4|15961.6|15957.6|15960.9|15956.9|800
1626409450000|2021-07-16 04:24:10|15961.6|15957.6|15963.3|15959.3|15963.3|15959.3|15961.6|15957.6|1200
1626409460000|2021-07-16 04:24:20|15963.2|15959.2|15963.1|15959.1|15963.2|15959.2|15962.2|15958.2|1650
1626409470000|2021-07-16 04:24:30|15963|15959|15962|15958|15963.1|15959.1|15962|15958|650
1626409480000|2021-07-16 04:24:40|15962.3|15958.3|15961|15957|15962.3|15958.3|15961|15957|1500
1626409490000|2021-07-16 04:24:50|15961.1|15957.1|15961.5|15957.5|15961.6|15957.6|15961.1|15957.1|750
1626409500000|2021-07-16 04:25:00|||||||||550
1626409510000|2021-07-16 04:25:10|||||||||100
1626409520000|2021-07-16 04:25:20|15960.7|15956.7|15959.8|15955.8|15960.7|15956.7|15959.8|15955.8|1350
1626409530000|2021-07-16 04:25:30|15959.7|15955.7|15959.7|15955.7|15959.7|15955.7|15959.7|15955.7|200
1626409540000|2021-07-16 04:25:40|15960.6|15956.6|15960.8|15956.8|15960.8|15956.8|15960.6|15956.6|850
1626409550000|2021-07-16 04:25:50|15960|15956|15959.7|15955.7|15960|15956|15959.7|15955.7|950
1626409560000|2021-07-16 04:26:00|15958.8|15954.8|15958.8|15954.8|15958.8|15954.8|15958.8|15954.8|400
1626409570000|2021-07-16 04:26:10|15958.9|15954.9|15958.9|15954.9|15958.9|15954.9|15958.8|15954.8|250
1626409580000|2021-07-16 04:26:20|15959.8|15955.8|15959.9|15955.9|15959.9|15955.9|15959.8|15955.8|700
1626409590000|2021-07-16 04:26:30|15960.7|15956.7|15960.9|15956.9|15961.4|15957.4|15960.7|15956.7|1400
1626409600000|2021-07-16 04:26:40|15962|15958|15963.6|15959.6|15964|15960|15961.8|15957.8|2100
1626409610000|2021-07-16 04:26:50|15963.1|15959.1|15963.4|15959.4|15963.6|15959.6|15963.1|15959.1|300
1626409620000|2021-07-16 04:27:00|15963.6|15959.6|15963.8|15959.8|15964.4|15960.4|15963.6|15959.6|450
1626409630000|2021-07-16 04:27:10|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|15963.2|15959.2|150
1626409640000|2021-07-16 04:27:20|15963.5|15959.5|15963.7|15959.7|15963.8|15959.8|15963.5|15959.5|300
1626409650000|2021-07-16 04:27:30|15962.2|15958.2|15962.4|15958.4|15962.7|15958.7|15962.2|15958.2|1000
1626409660000|2021-07-16 04:27:40|15962.1|15958.1|15959|15955|15962.1|15958.1|15959|15955|650
1626409670000|2021-07-16 04:27:50|15958.9|15954.9|15960.3|15956.3|15960.3|15956.3|15958.9|15954.9|50
1626409680000|2021-07-16 04:28:00|15960.5|15956.5|15959.2|15955.2|15960.5|15956.5|15959.2|15955.2|150
1626409690000|2021-07-16 04:28:10|15959.1|15955.1|15960.3|15956.3|15960.3|15956.3|15958.7|15954.7|600
1626409700000|2021-07-16 04:28:20|15960.4|15956.4|15960.7|15956.7|15961.6|15957.6|15960.4|15956.4|450
1626409710000|2021-07-16 04:28:30|15961.1|15957.1|15960.9|15956.9|15961.2|15957.2|15960.9|15956.9|100
1626409720000|2021-07-16 04:28:40|15961.1|15957.1|15961|15957|15961.2|15957.2|15960.8|15956.8|350
1626409730000|2021-07-16 04:28:50|15960.3|15956.3|15959.9|15955.9|15960.5|15956.5|15959.9|15955.9|150
1626409740000|2021-07-16 04:29:00|15960|15956|15961.7|15957.7|15961.7|15957.7|15960|15956|650
1626409750000|2021-07-16 04:29:10|15961.4|15957.4|15962|15958|15962|15958|15961.3|15957.3|50
1626409760000|2021-07-16 04:29:20|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|15962.2|15958.2|50
1626409770000|2021-07-16 04:29:30|15962.6|15958.6|15963.5|15959.5|15963.6|15959.6|15962.6|15958.6|1350
1626409780000|2021-07-16 04:29:40|15963.7|15959.7|15962|15958|15963.7|15959.7|15962|15958|950
1626409790000|2021-07-16 04:29:50|15962.4|15958.4|15962.7|15958.7|15962.8|15958.8|15962.3|15958.3|150
1626409800000|2021-07-16 04:30:00|15962.1|15958.1|15962.8|15958.8|15963.1|15959.1|15962.1|15958.1|450
1626409810000|2021-07-16 04:30:10|15962.9|15958.9|15961.7|15957.7|15962.9|15958.9|15961.7|15957.7|1300
1626409820000|2021-07-16 04:30:20|15961.9|15957.9|15960.3|15956.3|15961.9|15957.9|15960.2|15956.2|1350
1626409830000|2021-07-16 04:30:30|15960.6|15956.6|15958.7|15954.7|15960.9|15956.9|15958.7|15954.7|900
1626409840000|2021-07-16 04:30:40|15958.1|15954.1|15958.5|15954.5|15958.5|15954.5|15957.9|15953.9|850
1626409850000|2021-07-16 04:30:50|15957.7|15953.7|15953.8|15949.8|15957.7|15953.7|15953.5|15949.5|6600
1626409860000|2021-07-16 04:31:00|15953.4|15949.4|15954.1|15950.1|15955.8|15951.8|15953.4|15949.4|1550
1626409870000|2021-07-16 04:31:10|15953.1|15949.1|15952.3|15948.3|15954.5|15950.5|15952.3|15948.3|2000
1626409880000|2021-07-16 04:31:20|15947.1|15943.1|15947.6|15943.6|15947.8|15943.8|15946.2|15942.2|9700
1626409890000|2021-07-16 04:31:30|15947.3|15943.3|15949|15945|15949|15945|15947.3|15943.3|1700
1626409900000|2021-07-16 04:31:40|15948.9|15944.9|15949.4|15945.4|15951|15947|15947.9|15943.9|3100
1626409910000|2021-07-16 04:31:50|15950.3|15946.3|15950.3|15946.3|15950.4|15946.4|15950.1|15946.1|1050
1626409920000|2021-07-16 04:32:00|15949.8|15945.8|15950.1|15946.1|15950.2|15946.2|15948.7|15944.7|8950
1626409930000|2021-07-16 04:32:10|15949.6|15945.6|15948.7|15944.7|15949.8|15945.8|15948.7|15944.7|1300
1626409940000|2021-07-16 04:32:20|15948.2|15944.2|15949.7|15945.7|15949.7|15945.7|15948.2|15944.2|950
1626409950000|2021-07-16 04:32:30|15948.4|15944.4|15948.6|15944.6|15948.7|15944.7|15948.1|15944.1|1750
1626409960000|2021-07-16 04:32:40|15948.5|15944.5|15946.7|15942.7|15948.8|15944.8|15946.7|15942.7|3850
1626409970000|2021-07-16 04:32:50|15947|15943|15948.4|15944.4|15948.5|15944.5|15947|15943|1250
1626409980000|2021-07-16 04:33:00|15948.3|15944.3|15946.7|15942.7|15948.4|15944.4|15946.7|15942.7|450
1626409990000|2021-07-16 04:33:10|15946.6|15942.6|15946.4|15942.4|15946.6|15942.6|15945.5|15941.5|1700
1626410000000|2021-07-16 04:33:20|15945.1|15941.1|15945.6|15941.6|15945.6|15941.6|15944.5|15940.5|1650
1626410010000|2021-07-16 04:33:30|15943.7|15939.7|15944.3|15940.3|15945.3|15941.3|15943.7|15939.7|4350
1626410020000|2021-07-16 04:33:40|15943.5|15939.5|15945.8|15941.8|15945.8|15941.8|15943.5|15939.5|2200
1626410030000|2021-07-16 04:33:50|15945.4|15941.4|15944.1|15940.1|15946|15942|15943.7|15939.7|1350
1626410040000|2021-07-16 04:34:00|15943.9|15939.9|15943.5|15939.5|15943.9|15939.9|15942.3|15938.3|2450
1626410050000|2021-07-16 04:34:10|15943.6|15939.6|15941.6|15937.6|15943.8|15939.8|15941.6|15937.6|9000
1626410060000|2021-07-16 04:34:20|15941.8|15937.8|15942.1|15938.1|15942.7|15938.7|15941.8|15937.8|600
1626410070000|2021-07-16 04:34:30|15942.7|15938.7|15943.9|15939.9|15943.9|15939.9|15942.5|15938.5|3100
1626410080000|2021-07-16 04:34:40|15944.7|15940.7|15944|15940|15944.7|15940.7|15943.7|15939.7|2700
1626410090000|2021-07-16 04:34:50|15943.6|15939.6|15944.7|15940.7|15944.7|15940.7|15942.9|15938.9|1900
1626410100000|2021-07-16 04:35:00|15944.4|15940.4|15936|15932|15944.4|15940.4|15934.6|15930.6|11900
1626410110000|2021-07-16 04:35:10|15936.5|15932.5|15936.3|15932.3|15938.1|15934.1|15936.3|15932.3|4500
1626410120000|2021-07-16 04:35:20|15936|15932|15938.7|15934.7|15939.1|15935.1|15936|15932|5550
1626410130000|2021-07-16 04:35:30|15937.6|15933.6|15938.5|15934.5|15940|15936|15937.6|15933.6|2800
1626410140000|2021-07-16 04:35:40|15939.3|15935.3|15940.4|15936.4|15940.4|15936.4|15939.3|15935.3|4200
1626410150000|2021-07-16 04:35:50|15940.2|15936.2|15940.1|15936.1|15940.7|15936.7|15939.3|15935.3|1350
1626410160000|2021-07-16 04:36:00|15939.6|15935.6|15937.5|15933.5|15939.7|15935.7|15937.5|15933.5|2050
1626410170000|2021-07-16 04:36:10|15937.4|15933.4|15939.5|15935.5|15939.7|15935.7|15937.4|15933.4|2600
1626410180000|2021-07-16 04:36:20|15939.8|15935.8|15940.9|15936.9|15940.9|15936.9|15939.5|15935.5|1850
1626410190000|2021-07-16 04:36:30|15941.1|15937.1|15942.3|15938.3|15942.6|15938.6|15941.1|15937.1|1050
1626410200000|2021-07-16 04:36:40|15942.4|15938.4|15942.9|15938.9|15943.9|15939.9|15942.4|15938.4|1350
1626410210000|2021-07-16 04:36:50|15943.1|15939.1|15943.9|15939.9|15944.7|15940.7|15942.9|15938.9|1300
1626410220000|2021-07-16 04:37:00|15942.9|15938.9|15942.5|15938.5|15944|15940|15942.5|15938.5|1700
1626410230000|2021-07-16 04:37:10|15943.9|15939.9|15943.6|15939.6|15944|15940|15943.3|15939.3|1000
1626410240000|2021-07-16 04:37:20|15943.7|15939.7|15945.6|15941.6|15945.6|15941.6|15943.7|15939.7|2700
1626410250000|2021-07-16 04:37:30|15946.1|15942.1|15948.2|15944.2|15948.2|15944.2|15946.1|15942.1|1150
1626410260000|2021-07-16 04:37:40|15947.5|15943.5|15947.7|15943.7|15947.9|15943.9|15947.5|15943.5|1400
1626410270000|2021-07-16 04:37:50|15948.3|15944.3|15946.5|15942.5|15948.3|15944.3|15945.9|15941.9|1250
1626410280000|2021-07-16 04:38:00|15945.9|15941.9|15946|15942|15947.1|15943.1|15945.9|15941.9|1950
1626410290000|2021-07-16 04:38:10|15945.7|15941.7|15945.1|15941.1|15945.8|15941.8|15944.1|15940.1|800
1626410300000|2021-07-16 04:38:20|15945|15941|15946|15942|15946|15942|15945|15941|1500
1626410310000|2021-07-16 04:38:30|15946.1|15942.1|15946.8|15942.8|15946.8|15942.8|15946.1|15942.1|1250
1626410320000|2021-07-16 04:38:40|15947.6|15943.6|15947.7|15943.7|15947.7|15943.7|15947.6|15943.6|750
1626410330000|2021-07-16 04:38:50|15948.3|15944.3|15948.7|15944.7|15948.7|15944.7|15948.3|15944.3|800
1626410340000|2021-07-16 04:39:00|15948.5|15944.5|15944.2|15940.2|15948.5|15944.5|15944.2|15940.2|3550
1626410350000|2021-07-16 04:39:10|15944|15940|15942|15938|15944|15940|15942|15938|9450
1626410360000|2021-07-16 04:39:20|15940.9|15936.9|15940.8|15936.8|15941.9|15937.9|15940.6|15936.6|7200
1626410370000|2021-07-16 04:39:30|15940.3|15936.3|15940.6|15936.6|15940.6|15936.6|15939.7|15935.7|1950
1626410380000|2021-07-16 04:39:40|15941|15937|15940.7|15936.7|15941|15937|15940.4|15936.4|600
1626410390000|2021-07-16 04:39:50|15940.8|15936.8|15941.7|15937.7|15941.7|15937.7|15940.8|15936.8|600
1626410400000|2021-07-16 04:40:00|15940.4|15936.4|15937.9|15933.9|15940.4|15936.4|15937.7|15933.7|1800
1626410410000|2021-07-16 04:40:10|15937.5|15933.5|15936.8|15932.8|15937.5|15933.5|15935.9|15931.9|1300
1626410420000|2021-07-16 04:40:20|15937.5|15933.5|15937.6|15933.6|15937.7|15933.7|15936.5|15932.5|1150
1626410430000|2021-07-16 04:40:30|15938|15934|15939.2|15935.2|15939.9|15935.9|15937.8|15933.8|2250
1626410440000|2021-07-16 04:40:40|15938.9|15934.9|15940.9|15936.9|15941.3|15937.3|15938.9|15934.9|1150
1626410450000|2021-07-16 04:40:50|15941|15937|15940.8|15936.8|15941|15937|15940.6|15936.6|1500
1626410460000|2021-07-16 04:41:00|15941.5|15937.5|15942.4|15938.4|15942.4|15938.4|15941.1|15937.1|1600
1626410470000|2021-07-16 04:41:10|15942.5|15938.5|15942|15938|15942.7|15938.7|15941.8|15937.8|1900
1626410480000|2021-07-16 04:41:20|15942.1|15938.1|15942.4|15938.4|15942.4|15938.4|15941.9|15937.9|100
1626410490000|2021-07-16 04:41:30|15942.9|15938.9|15944.4|15940.4|15944.4|15940.4|15942.9|15938.9|950
1626410500000|2021-07-16 04:41:40|15944|15940|15941.8|15937.8|15944|15940|15941.3|15937.3|2750
1626410510000|2021-07-16 04:41:50|15941.6|15937.6|15942.9|15938.9|15942.9|15938.9|15941.6|15937.6|800
1626410520000|2021-07-16 04:42:00|15942.5|15938.5|15942|15938|15942.7|15938.7|15941.9|15937.9|1000
1626410530000|2021-07-16 04:42:10|15940.8|15936.8|15939.1|15935.1|15940.9|15936.9|15939.1|15935.1|4550
1626410540000|2021-07-16 04:42:20|15937.7|15933.7|15937.1|15933.1|15938.1|15934.1|15935.8|15931.8|3700
1626410550000|2021-07-16 04:42:30|15936.7|15932.7|15935.5|15931.5|15937.8|15933.8|15935.5|15931.5|6600
1626410560000|2021-07-16 04:42:40|15933.6|15929.6|15929.8|15925.8|15933.6|15929.6|15929.8|15925.8|8350
1626410570000|2021-07-16 04:42:50|15927.4|15923.4|15929|15925|15929|15925|15927|15923|17950
1626410580000|2021-07-16 04:43:00|15928.2|15924.2|15926.4|15922.4|15928.2|15924.2|15925.8|15921.8|8950
1626410590000|2021-07-16 04:43:10|15927.6|15923.6|15930.7|15926.7|15931.1|15927.1|15927.6|15923.6|8150
1626410600000|2021-07-16 04:43:20|15930.9|15926.9|15931.4|15927.4|15931.6|15927.6|15930.4|15926.4|1200
1626410610000|2021-07-16 04:43:30|15931.5|15927.5|15931.5|15927.5|15932|15928|15931|15927|650
1626410620000|2021-07-16 04:43:40|15933.3|15929.3|15931.7|15927.7|15933.3|15929.3|15931.4|15927.4|1900
1626410630000|2021-07-16 04:43:50|15931.8|15927.8|15931.7|15927.7|15932.1|15928.1|15930.8|15926.8|1250
1626410640000|2021-07-16 04:44:00|15932.1|15928.1|15932.1|15928.1|15932.5|15928.5|15931.9|15927.9|700
1626410650000|2021-07-16 04:44:10|15933.4|15929.4|15935.2|15931.2|15935.3|15931.3|15933|15929|1950
1626410660000|2021-07-16 04:44:20|15935.3|15931.3|15935.9|15931.9|15935.9|15931.9|15934.3|15930.3|1400
1626410670000|2021-07-16 04:44:30|15936.5|15932.5|15936.7|15932.7|15936.8|15932.8|15936.5|15932.5|400
1626410680000|2021-07-16 04:44:40|15936.4|15932.4|15935.2|15931.2|15936.4|15932.4|15935.2|15931.2|800
1626410690000|2021-07-16 04:44:50|15935.3|15931.3|15934.8|15930.8|15935.3|15931.3|15934.7|15930.7|2100
1626410700000|2021-07-16 04:45:00|15934.7|15930.7|15932.5|15928.5|15934.7|15930.7|15932.1|15928.1|1650
1626410710000|2021-07-16 04:45:10|15932.4|15928.4|15931.6|15927.6|15932.4|15928.4|15930.9|15926.9|1950
1626410720000|2021-07-16 04:45:20|15930.7|15926.7|15932.5|15928.5|15932.5|15928.5|15930.7|15926.7|1400
1626410730000|2021-07-16 04:45:30|15933.3|15929.3|15934.1|15930.1|15934.4|15930.4|15933.3|15929.3|900
1626410740000|2021-07-16 04:45:40|15934.4|15930.4|15932.2|15928.2|15935.3|15931.3|15932.2|15928.2|4500
1626410750000|2021-07-16 04:45:50|15932.6|15928.6|15933.5|15929.5|15933.5|15929.5|15932.4|15928.4|600
1626410760000|2021-07-16 04:46:00|15933.2|15929.2|15933.2|15929.2|15933.4|15929.4|15933.2|15929.2|400
1626410770000|2021-07-16 04:46:10|15933.5|15929.5|15934.8|15930.8|15934.8|15930.8|15933.2|15929.2|350
1626410780000|2021-07-16 04:46:20|15935|15931|15934.1|15930.1|15935.7|15931.7|15934.1|15930.1|2150
1626410790000|2021-07-16 04:46:30|15933.4|15929.4|15934.5|15930.5|15934.7|15930.7|15933.4|15929.4|450
1626410800000|2021-07-16 04:46:40|15934.7|15930.7|15933.5|15929.5|15934.7|15930.7|15933.5|15929.5|1150
1626410810000|2021-07-16 04:46:50|15933.2|15929.2|15931.5|15927.5|15933.2|15929.2|15931.5|15927.5|2650
1626410820000|2021-07-16 04:47:00|15931|15927|15930.4|15926.4|15931.2|15927.2|15930.4|15926.4|2050
1626410830000|2021-07-16 04:47:10|15930.5|15926.5|15930.2|15926.2|15930.8|15926.8|15930.2|15926.2|1450
1626410840000|2021-07-16 04:47:20|15931.6|15927.6|15929.5|15925.5|15931.6|15927.6|15929.5|15925.5|850
1626410850000|2021-07-16 04:47:30|15931|15927|15931.1|15927.1|15931.4|15927.4|15929.8|15925.8|1850
1626410860000|2021-07-16 04:47:40|15931.4|15927.4|15931.8|15927.8|15931.8|15927.8|15930.5|15926.5|850
1626410870000|2021-07-16 04:47:50|15932|15928|15933.5|15929.5|15933.5|15929.5|15932|15928|450
1626410880000|2021-07-16 04:48:00|15933.3|15929.3|15933.2|15929.2|15933.3|15929.3|15932.3|15928.3|250
1626410890000|2021-07-16 04:48:10|15932|15928|15931.6|15927.6|15932|15928|15931.6|15927.6|650
1626410900000|2021-07-16 04:48:20|15931.1|15927.1|15930.9|15926.9|15931.3|15927.3|15930.7|15926.7|750
1626410910000|2021-07-16 04:48:30|15930.8|15926.8|15930.8|15926.8|15931.2|15927.2|15930.8|15926.8|150
1626410920000|2021-07-16 04:48:40|15930.9|15926.9|15930.3|15926.3|15930.9|15926.9|15930.3|15926.3|1300
1626410930000|2021-07-16 04:48:50|15929.5|15925.5|15931.6|15927.6|15931.9|15927.9|15929.5|15925.5|1000
1626410940000|2021-07-16 04:49:00|15931.7|15927.7|15932|15928|15932|15928|15931.7|15927.7|300
1626410950000|2021-07-16 04:49:10|15933.5|15929.5|15933.7|15929.7|15934.2|15930.2|15933.3|15929.3|1050
1626410960000|2021-07-16 04:49:20|15933|15929|15931.9|15927.9|15933.4|15929.4|15931.8|15927.8|2700
1626410970000|2021-07-16 04:49:30|15931.6|15927.6|15932.6|15928.6|15932.6|15928.6|15931|15927|1800
1626410980000|2021-07-16 04:49:40|15932.1|15928.1|15931.5|15927.5|15932.4|15928.4|15931.5|15927.5|450
1626410990000|2021-07-16 04:49:50|15932.7|15928.7|15931.3|15927.3|15932.7|15928.7|15931.3|15927.3|1000
1626411000000|2021-07-16 04:50:00|15930.8|15926.8|15929.7|15925.7|15930.8|15926.8|15929.7|15925.7|1600
1626411010000|2021-07-16 04:50:10|15927.7|15923.7|15925.5|15921.5|15927.7|15923.7|15924.8|15920.8|11300
1626411020000|2021-07-16 04:50:20|15925.6|15921.6|15926.1|15922.1|15926.6|15922.6|15924.6|15920.6|2600
1626411030000|2021-07-16 04:50:30|15926.7|15922.7|15925.8|15921.8|15926.7|15922.7|15925.4|15921.4|800
1626411040000|2021-07-16 04:50:40|15925.1|15921.1|15925.7|15921.7|15925.9|15921.9|15924.5|15920.5|4600
1626411050000|2021-07-16 04:50:50|15925.3|15921.3|15925.4|15921.4|15926.1|15922.1|15924.3|15920.3|1450
1626411060000|2021-07-16 04:51:00|15925.3|15921.3|15924|15920|15925.3|15921.3|15923.6|15919.6|4550
1626411070000|2021-07-16 04:51:10|15923.5|15919.5|15915.9|15911.9|15923.5|15919.5|15914.7|15910.7|20750
1626411080000|2021-07-16 04:51:20|15915.5|15911.5|15915.3|15911.3|15916.2|15912.2|15915.1|15911.1|8550
1626411090000|2021-07-16 04:51:30|15915.1|15911.1|15915.5|15911.5|15915.5|15911.5|15913.8|15909.8|3300
1626411100000|2021-07-16 04:51:40|15914.4|15910.4|15916.9|15912.9|15916.9|15912.9|15913.7|15909.7|3950
1626411110000|2021-07-16 04:51:50|15917.8|15913.8|15919.4|15915.4|15919.9|15915.9|15917.4|15913.4|2900
1626411120000|2021-07-16 04:52:00|15918.9|15914.9|15920.9|15916.9|15921|15917|15918.7|15914.7|2950
1626411130000|2021-07-16 04:52:10|15921.7|15917.7|15922.7|15918.7|15922.7|15918.7|15920.8|15916.8|2050
1626411140000|2021-07-16 04:52:20|15921.6|15917.6|15919.9|15915.9|15921.6|15917.6|15919.7|15915.7|1150
1626411150000|2021-07-16 04:52:30|15920.6|15916.6|15921.9|15917.9|15922|15918|15920.6|15916.6|1200
1626411160000|2021-07-16 04:52:40|15921.6|15917.6|15922.7|15918.7|15922.7|15918.7|15921.6|15917.6|1100
1626411170000|2021-07-16 04:52:50|15923.5|15919.5|15924.1|15920.1|15924.2|15920.2|15923.1|15919.1|2000
1626411180000|2021-07-16 04:53:00|15923.8|15919.8|15922.1|15918.1|15923.8|15919.8|15922.1|15918.1|1500
1626411190000|2021-07-16 04:53:10|15921.6|15917.6|15922.3|15918.3|15922.3|15918.3|15920.8|15916.8|1900
1626411200000|2021-07-16 04:53:20|15921.8|15917.8|15922.7|15918.7|15923|15919|15921.8|15917.8|650
1626411210000|2021-07-16 04:53:30|15921.9|15917.9|15924.8|15920.8|15924.8|15920.8|15921.9|15917.9|1650
1626411220000|2021-07-16 04:53:40|15924.7|15920.7|15923.2|15919.2|15924.7|15920.7|15923.1|15919.1|2100
1626411230000|2021-07-16 04:53:50|15923.3|15919.3|15923.9|15919.9|15924|15920|15923.3|15919.3|2300
1626411240000|2021-07-16 04:54:00|15925.6|15921.6|15923.6|15919.6|15925.6|15921.6|15923.6|15919.6|3050
1626411250000|2021-07-16 04:54:10|15923.9|15919.9|15923.6|15919.6|15924.9|15920.9|15923.4|15919.4|4350
1626411260000|2021-07-16 04:54:20|15921.4|15917.4|15923.7|15919.7|15923.7|15919.7|15921.2|15917.2|4000
1626411270000|2021-07-16 04:54:30|15922.8|15918.8|15923.5|15919.5|15923.7|15919.7|15922.8|15918.8|600
1626411280000|2021-07-16 04:54:40|15923.4|15919.4|15923.8|15919.8|15923.8|15919.8|15923.1|15919.1|1300
1626411290000|2021-07-16 04:54:50|15924.5|15920.5|15924.5|15920.5|15924.7|15920.7|15923.5|15919.5|2700
1626411300000|2021-07-16 04:55:00|15924|15920|15921.7|15917.7|15924|15920|15921.7|15917.7|1500
1626411310000|2021-07-16 04:55:10|15921.4|15917.4|15922.7|15918.7|15922.7|15918.7|15921.4|15917.4|1200
1626411320000|2021-07-16 04:55:20|15922.6|15918.6|15924.7|15920.7|15924.7|15920.7|15922.6|15918.6|1550
1626411330000|2021-07-16 04:55:30|15924.9|15920.9|15925.9|15921.9|15925.9|15921.9|15924.9|15920.9|700
1626411340000|2021-07-16 04:55:40|15926.4|15922.4|15927.2|15923.2|15927.2|15923.2|15926.4|15922.4|900
1626411350000|2021-07-16 04:55:50|15927.4|15923.4|15928.3|15924.3|15928.3|15924.3|15926.8|15922.8|1600
1626411360000|2021-07-16 04:56:00|15927.7|15923.7|15927|15923|15927.7|15923.7|15926.7|15922.7|850
1626411370000|2021-07-16 04:56:10|15927.1|15923.1|15927|15923|15927.1|15923.1|15927|15923|1350
1626411380000|2021-07-16 04:56:20|15927.6|15923.6|15929.1|15925.1|15929.1|15925.1|15927.6|15923.6|2250
1626411390000|2021-07-16 04:56:30|15928.8|15924.8|15929.7|15925.7|15931.7|15927.7|15928.8|15924.8|3450
1626411400000|2021-07-16 04:56:40|15930.9|15926.9|15931.6|15927.6|15931.6|15927.6|15930.7|15926.7|1250
1626411410000|2021-07-16 04:56:50|15931|15927|15929.8|15925.8|15931|15927|15929.8|15925.8|2550
1626411420000|2021-07-16 04:57:00|15930.4|15926.4|15932|15928|15932.4|15928.4|15930.4|15926.4|3650
1626411430000|2021-07-16 04:57:10|15932.1|15928.1|15933.1|15929.1|15933.1|15929.1|15931.6|15927.6|2450
1626411440000|2021-07-16 04:57:20|15932.3|15928.3|15932.5|15928.5|15933.2|15929.2|15932|15928|1250
1626411450000|2021-07-16 04:57:30|15932.4|15928.4|15933.5|15929.5|15933.6|15929.6|15932.4|15928.4|2650
1626411460000|2021-07-16 04:57:40|15933.4|15929.4|15930.4|15926.4|15933.4|15929.4|15929.8|15925.8|2350
1626411470000|2021-07-16 04:57:50|15930.2|15926.2|15930.1|15926.1|15930.2|15926.2|15930.1|15926.1|450
1626411480000|2021-07-16 04:58:00|15930.2|15926.2|15928.7|15924.7|15930.2|15926.2|15928.7|15924.7|2200
1626411490000|2021-07-16 04:58:10|15928.8|15924.8|15929.7|15925.7|15929.7|15925.7|15928.8|15924.8|2200
1626411500000|2021-07-16 04:58:20|15929.4|15925.4|15928.5|15924.5|15929.4|15925.4|15927.7|15923.7|2250
1626411510000|2021-07-16 04:58:30|15928.7|15924.7|15929.5|15925.5|15929.7|15925.7|15928.7|15924.7|150
1626411520000|2021-07-16 04:58:40|15929.6|15925.6|15932.6|15928.6|15932.6|15928.6|15929.6|15925.6|1550
1626411530000|2021-07-16 04:58:50|15932.5|15928.5|15932|15928|15932.5|15928.5|15932|15928|350
1626411540000|2021-07-16 04:59:00|15931.6|15927.6|15931.6|15927.6|15931.7|15927.7|15931.5|15927.5|1450
1626411550000|2021-07-16 04:59:10|15931.1|15927.1|15930.7|15926.7|15931.1|15927.1|15930.6|15926.6|650
1626411560000|2021-07-16 04:59:20|15932.3|15928.3|15930.9|15926.9|15932.3|15928.3|15930.8|15926.8|1650
1626411570000|2021-07-16 04:59:30|15931|15927|15930.3|15926.3|15931|15927|15930.2|15926.2|350
1626411580000|2021-07-16 04:59:40|15930.2|15926.2|15929.6|15925.6|15930.4|15926.4|15929.6|15925.6|900
1626411590000|2021-07-16 04:59:50|15929.7|15925.7|15931.3|15927.3|15931.3|15927.3|15929.7|15925.7|850
1626411600000|2021-07-16 05:00:00|15930.9|15926.9|15930.6|15926.6|15931.3|15927.3|15930.5|15926.5|1700
1626411610000|2021-07-16 05:00:10|15931.7|15927.7|15934.5|15930.5|15934.6|15930.6|15931.7|15927.7|2450
1626411620000|2021-07-16 05:00:20|15934.9|15930.9|15934.9|15930.9|15935.1|15931.1|15934.8|15930.8|1450
1626411630000|2021-07-16 05:00:30|15934.8|15930.8|15936|15932|15936|15932|15934.8|15930.8|2150
1626411640000|2021-07-16 05:00:40|15935.9|15931.9|15936.8|15932.8|15936.8|15932.8|15935.8|15931.8|700
1626411650000|2021-07-16 05:00:50|15936.7|15932.7|15936.5|15932.5|15936.7|15932.7|15936.5|15932.5|750
1626411660000|2021-07-16 05:01:00|15936.6|15932.6|15936.5|15932.5|15936.6|15932.6|15936.5|15932.5|1200
1626411670000|2021-07-16 05:01:10|15936.6|15932.6|15937.6|15933.6|15937.7|15933.7|15936.6|15932.6|1550
1626411680000|2021-07-16 05:01:20|15937.1|15933.1|15938.6|15934.6|15938.7|15934.7|15937.1|15933.1|2500
1626411690000|2021-07-16 05:01:30|15939|15935|15939|15935|15941|15937|15938.9|15934.9|9250
1626411700000|2021-07-16 05:01:40|15939.8|15935.8|15939.7|15935.7|15940.2|15936.2|15939.1|15935.1|2100
1626411710000|2021-07-16 05:01:50|15939.8|15935.8|15940.5|15936.5|15941.1|15937.1|15939.6|15935.6|1000
1626411720000|2021-07-16 05:02:00|15939.6|15935.6|15939.6|15935.6|15939.7|15935.7|15938.9|15934.9|1150
1626411730000|2021-07-16 05:02:10|15939.5|15935.5|15941.4|15937.4|15941.4|15937.4|15939.4|15935.4|2450
1626411740000|2021-07-16 05:02:20|15941.3|15937.3|15943.9|15939.9|15943.9|15939.9|15941.3|15937.3|2700
1626411750000|2021-07-16 05:02:30|15943.2|15939.2|15942.8|15938.8|15943.5|15939.5|15942.4|15938.4|1150
1626411760000|2021-07-16 05:02:40|15943.3|15939.3|15944.1|15940.1|15944.1|15940.1|15943.2|15939.2|550
1626411770000|2021-07-16 05:02:50|15943.9|15939.9|15946|15942|15946|15942|15943.3|15939.3|3350
1626411780000|2021-07-16 05:03:00|15944.8|15940.8|15946.4|15942.4|15946.4|15942.4|15944.8|15940.8|7400
1626411790000|2021-07-16 05:03:10|15946.8|15942.8|15944.7|15940.7|15947.2|15943.2|15944.6|15940.6|8200
1626411800000|2021-07-16 05:03:20|15944.3|15940.3|15944.2|15940.2|15944.4|15940.4|15943.9|15939.9|1050
1626411810000|2021-07-16 05:03:30|15943.9|15939.9|15942.5|15938.5|15943.9|15939.9|15942.5|15938.5|900
1626411820000|2021-07-16 05:03:40|15942.6|15938.6|15941.7|15937.7|15942.6|15938.6|15941.7|15937.7|400
1626411830000|2021-07-16 05:03:50|15941.4|15937.4|15941.6|15937.6|15941.8|15937.8|15941.2|15937.2|2400
1626411840000|2021-07-16 05:04:00|15941.9|15937.9|15939.7|15935.7|15942|15938|15939.7|15935.7|2850
1626411850000|2021-07-16 05:04:10|15939.1|15935.1|15939.6|15935.6|15939.6|15935.6|15938.7|15934.7|1400
1626411860000|2021-07-16 05:04:20|15939.5|15935.5|15938.9|15934.9|15939.8|15935.8|15938.9|15934.9|1050
1626411870000|2021-07-16 05:04:30|15938.7|15934.7|15940.1|15936.1|15940.4|15936.4|15938.7|15934.7|650
1626411880000|2021-07-16 05:04:40|15940.2|15936.2|15940.9|15936.9|15940.9|15936.9|15939.6|15935.6|500
1626411890000|2021-07-16 05:04:50|15940.1|15936.1|15939.8|15935.8|15940.1|15936.1|15939.7|15935.7|200
1626411900000|2021-07-16 05:05:00|15938.6|15934.6|15938.2|15934.2|15938.9|15934.9|15938.2|15934.2|900
1626411910000|2021-07-16 05:05:10|15938.1|15934.1|15938.6|15934.6|15938.6|15934.6|15937.7|15933.7|250
1626411920000|2021-07-16 05:05:20|15938.1|15934.1|15939.9|15935.9|15939.9|15935.9|15938.1|15934.1|1250
1626411930000|2021-07-16 05:05:30|15940.2|15936.2|15941.2|15937.2|15941.2|15937.2|15940.2|15936.2|700
1626411940000|2021-07-16 05:05:40|15941.1|15937.1|15942.4|15938.4|15942.4|15938.4|15941.1|15937.1|500
1626411950000|2021-07-16 05:05:50|15942.8|15938.8|15943.4|15939.4|15943.5|15939.5|15942.8|15938.8|750
1626411960000|2021-07-16 05:06:00|15943.5|15939.5|15943.4|15939.4|15943.5|15939.5|15943.4|15939.4|700
1626411970000|2021-07-16 05:06:10|15945|15941|15945.1|15941.1|15945.1|15941.1|15944.7|15940.7|350
1626411980000|2021-07-16 05:06:20|15945|15941|15945.3|15941.3|15945.3|15941.3|15944.9|15940.9|1650
1626411990000|2021-07-16 05:06:30|15944.9|15940.9|15945.5|15941.5|15945.5|15941.5|15944.8|15940.8|900
1626412000000|2021-07-16 05:06:40|15946.2|15942.2|15946.8|15942.8|15947.7|15943.7|15946.2|15942.2|7550
1626412010000|2021-07-16 05:06:50|15946.7|15942.7|15947.6|15943.6|15947.8|15943.8|15946.7|15942.7|1300
1626412020000|2021-07-16 05:07:00|15947.5|15943.5|15947.1|15943.1|15947.9|15943.9|15947.1|15943.1|450
1626412030000|2021-07-16 05:07:10|15947|15943|15947.7|15943.7|15948|15944|15946.3|15942.3|1150
1626412040000|2021-07-16 05:07:20|15947.3|15943.3|15946.4|15942.4|15947.5|15943.5|15946.4|15942.4|350
1626412050000|2021-07-16 05:07:30|15946.6|15942.6|15945.2|15941.2|15946.6|15942.6|15945.2|15941.2|700
1626412060000|2021-07-16 05:07:40|15945.3|15941.3|15946.5|15942.5|15946.5|15942.5|15945.3|15941.3|3400
1626412070000|2021-07-16 05:07:50|15947.1|15943.1|15945.7|15941.7|15947.4|15943.4|15945.7|15941.7|1100
1626412080000|2021-07-16 05:08:00|15945.6|15941.6|15946.7|15942.7|15947.1|15943.1|15945.6|15941.6|850
1626412090000|2021-07-16 05:08:10|15947.2|15943.2|15948.4|15944.4|15948.4|15944.4|15947.2|15943.2|1050
1626412100000|2021-07-16 05:08:20|15948.6|15944.6|15948.3|15944.3|15948.6|15944.6|15948.3|15944.3|850
1626412110000|2021-07-16 05:08:30|15948.6|15944.6|15947|15943|15948.6|15944.6|15947|15943|1100
1626412120000|2021-07-16 05:08:40|15946.1|15942.1|15946.2|15942.2|15946.4|15942.4|15946|15942|700
1626412130000|2021-07-16 05:08:50|15946.1|15942.1|15945.8|15941.8|15946.1|15942.1|15945.8|15941.8|600
1626412140000|2021-07-16 05:09:00|15945.9|15941.9|15944.9|15940.9|15946.1|15942.1|15944.9|15940.9|1800
1626412150000|2021-07-16 05:09:10|15945.4|15941.4|15944.9|15940.9|15945.4|15941.4|15944.9|15940.9|1950
1626412160000|2021-07-16 05:09:20|15944|15940|15941.7|15937.7|15944|15940|15941.2|15937.2|6700
1626412170000|2021-07-16 05:09:30|15941.6|15937.6|15940.3|15936.3|15941.6|15937.6|15940.3|15936.3|2500
1626412180000|2021-07-16 05:09:40|15940.4|15936.4|15941.8|15937.8|15941.8|15937.8|15940.4|15936.4|750
1626412190000|2021-07-16 05:09:50|15942.7|15938.7|15943.8|15939.8|15943.9|15939.9|15942.6|15938.6|1350
1626412200000|2021-07-16 05:10:00|15943.6|15939.6|15942.3|15938.3|15943.6|15939.6|15942.3|15938.3|500
1626412210000|2021-07-16 05:10:10|15942.4|15938.4|15943.4|15939.4|15943.4|15939.4|15941|15937|950
1626412220000|2021-07-16 05:10:20|15942.4|15938.4|15942.3|15938.3|15942.4|15938.4|15942.1|15938.1|200
1626412230000|2021-07-16 05:10:30|15941.7|15937.7|15941.7|15937.7|15941.7|15937.7|15941.7|15937.7|450
1626412240000|2021-07-16 05:10:40|15941.6|15937.6|15941.5|15937.5|15941.7|15937.7|15941.5|15937.5|250
1626412250000|2021-07-16 05:10:50|15941|15937|15941.8|15937.8|15941.8|15937.8|15940.2|15936.2|1500
1626412260000|2021-07-16 05:11:00|15941.5|15937.5|15941|15937|15942.1|15938.1|15940.7|15936.7|300
1626412270000|2021-07-16 05:11:10|15942.5|15938.5|15942.8|15938.8|15942.9|15938.9|15941.3|15937.3|1950
1626412280000|2021-07-16 05:11:20|15942.9|15938.9|15941.2|15937.2|15943.6|15939.6|15940.8|15936.8|2200
1626412290000|2021-07-16 05:11:30|15940|15936|15941.9|15937.9|15942.2|15938.2|15939.7|15935.7|1450
1626412300000|2021-07-16 05:11:40|15942|15938|15944.6|15940.6|15944.6|15940.6|15942|15938|1350
1626412310000|2021-07-16 05:11:50|15944.1|15940.1|15944.7|15940.7|15945.2|15941.2|15944.1|15940.1|250
1626412320000|2021-07-16 05:12:00|15945.9|15941.9|15947.3|15943.3|15947.3|15943.3|15945.7|15941.7|650
1626412330000|2021-07-16 05:12:10|15947.6|15943.6|15946.4|15942.4|15947.7|15943.7|15946.4|15942.4|1050
1626412340000|2021-07-16 05:12:20|15946.3|15942.3|15947|15943|15947.2|15943.2|15946.2|15942.2|1400
1626412350000|2021-07-16 05:12:30|15947.1|15943.1|15946.2|15942.2|15948.6|15944.6|15946.2|15942.2|4150
1626412360000|2021-07-16 05:12:40|15947.1|15943.1|15947.2|15943.2|15947.6|15943.6|15946.7|15942.7|1850
1626412370000|2021-07-16 05:12:50|15946.7|15942.7|15946.3|15942.3|15946.7|15942.7|15946.3|15942.3|700
1626412380000|2021-07-16 05:13:00|15947.9|15943.9|15947.6|15943.6|15948.6|15944.6|15947.2|15943.2|550
1626412390000|2021-07-16 05:13:10|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|15947.7|15943.7|0
1626412400000|2021-07-16 05:13:20|15947.6|15943.6|15947.5|15943.5|15947.6|15943.6|15947|15943|350
1626412410000|2021-07-16 05:13:30|15948.1|15944.1|15948.2|15944.2|15948.3|15944.3|15948.1|15944.1|1350
1626412420000|2021-07-16 05:13:40|15948.6|15944.6|15948.7|15944.7|15948.7|15944.7|15948.6|15944.6|9550
1626412430000|2021-07-16 05:13:50|15947.5|15943.5|15946.6|15942.6|15948|15944|15946.5|15942.5|9750
1626412440000|2021-07-16 05:14:00|15946.5|15942.5|15948.3|15944.3|15948.3|15944.3|15946.5|15942.5|1750
1626412450000|2021-07-16 05:14:10|15948.2|15944.2|15946.5|15942.5|15948.3|15944.3|15946.5|15942.5|1800
1626412460000|2021-07-16 05:14:20|15946.3|15942.3|15947.9|15943.9|15947.9|15943.9|15945.7|15941.7|850
1626412470000|2021-07-16 05:14:30|15948|15944|15948|15944|15948.2|15944.2|15947.5|15943.5|300
1626412480000|2021-07-16 05:14:40|15947.7|15943.7|15947.2|15943.2|15948.6|15944.6|15947.2|15943.2|5900
1626412490000|2021-07-16 05:14:50|15946.5|15942.5|15947.2|15943.2|15947.2|15943.2|15946.4|15942.4|1750
1626412500000|2021-07-16 05:15:00|15947.8|15943.8|15948|15944|15948.5|15944.5|15946.9|15942.9|2350
1626412510000|2021-07-16 05:15:10|15947.9|15943.9|15948.4|15944.4|15948.5|15944.5|15947.9|15943.9|50
1626412520000|2021-07-16 05:15:20|15948.6|15944.6|15948.8|15944.8|15949|15945|15948.6|15944.6|400
1626412530000|2021-07-16 05:15:30|15949|15945|15948.5|15944.5|15949|15945|15948.5|15944.5|1750
1626412540000|2021-07-16 05:15:40|15948.3|15944.3|15948.6|15944.6|15948.8|15944.8|15947.8|15943.8|1050
1626412550000|2021-07-16 05:15:50|15948.7|15944.7|15948.7|15944.7|15948.7|15944.7|15948.6|15944.6|150
1626412560000|2021-07-16 05:16:00|15948.8|15944.8|15948.2|15944.2|15948.8|15944.8|15948.2|15944.2|600
1626412570000|2021-07-16 05:16:10|15948.1|15944.1|15946.4|15942.4|15948.1|15944.1|15946.4|15942.4|6750
1626412580000|2021-07-16 05:16:20|15946.1|15942.1|15945.3|15941.3|15947.1|15943.1|15945.3|15941.3|5200
1626412590000|2021-07-16 05:16:30|15944.7|15940.7|15943.7|15939.7|15944.7|15940.7|15943.5|15939.5|1700
1626412600000|2021-07-16 05:16:40|15943.4|15939.4|15943.9|15939.9|15944.9|15940.9|15943.4|15939.4|1950
1626412610000|2021-07-16 05:16:50|15942.9|15938.9|15943.2|15939.2|15943.2|15939.2|15942.8|15938.8|250
1626412620000|2021-07-16 05:17:00|15943.3|15939.3|15941.9|15937.9|15943.3|15939.3|15941.8|15937.8|1050
1626412630000|2021-07-16 05:17:10|15941.6|15937.6|15941.9|15937.9|15942|15938|15941.6|15937.6|600
1626412640000|2021-07-16 05:17:20|15943.5|15939.5|15943.9|15939.9|15944|15940|15942.8|15938.8|2850
1626412650000|2021-07-16 05:17:30|15943.8|15939.8|15943.8|15939.8|15943.8|15939.8|15943.8|15939.8|650
1626412660000|2021-07-16 05:17:40|15943.9|15939.9|15943|15939|15944.4|15940.4|15943|15939|250
1626412670000|2021-07-16 05:17:50|15942.9|15938.9|15942.4|15938.4|15942.9|15938.9|15941.7|15937.7|950
1626412680000|2021-07-16 05:18:00|15942.3|15938.3|15940.1|15936.1|15942.4|15938.4|15940.1|15936.1|1250
1626412690000|2021-07-16 05:18:10|15938.7|15934.7|15938.7|15934.7|15938.8|15934.8|15938.2|15934.2|1950
1626412700000|2021-07-16 05:18:20|15938|15934|15938.5|15934.5|15938.7|15934.7|15937.3|15933.3|3150
1626412710000|2021-07-16 05:18:30|15938.7|15934.7|15939|15935|15939.2|15935.2|15938.5|15934.5|500
1626412720000|2021-07-16 05:18:40|15939.2|15935.2|15940.8|15936.8|15940.8|15936.8|15938.9|15934.9|2750
1626412730000|2021-07-16 05:18:50|15941.8|15937.8|15941.3|15937.3|15941.8|15937.8|15941.3|15937.3|550
1626412740000|2021-07-16 05:19:00|15940.3|15936.3|15941.1|15937.1|15941.1|15937.1|15940.2|15936.2|1450
1626412750000|2021-07-16 05:19:10|15941|15937|15939.1|15935.1|15941.1|15937.1|15939.1|15935.1|5100
1626412760000|2021-07-16 05:19:20|15939.5|15935.5|15939.4|15935.4|15939.5|15935.5|15939.1|15935.1|1250
1626412770000|2021-07-16 05:19:30|15939.3|15935.3|15941|15937|15941|15937|15938.8|15934.8|450
1626412780000|2021-07-16 05:19:40|15941.1|15937.1|15941.2|15937.2|15941.2|15937.2|15941.1|15937.1|1200
1626412790000|2021-07-16 05:19:50|15941.1|15937.1|15941.1|15937.1|15941.2|15937.2|15941.1|15937.1|300
1626412800000|2021-07-16 05:20:00|15941.2|15937.2|15942.9|15938.9|15942.9|15938.9|15941.2|15937.2|600
1626412810000|2021-07-16 05:20:10|15943.7|15939.7|15943.1|15939.1|15943.7|15939.7|15943.1|15939.1|950
1626412820000|2021-07-16 05:20:20|15942.7|15938.7|15943|15939|15943|15939|15942.4|15938.4|550
1626412830000|2021-07-16 05:20:30|15943.2|15939.2|15943.5|15939.5|15943.5|15939.5|15943.2|15939.2|200
1626412840000|2021-07-16 05:20:40|15942.9|15938.9|15940|15936|15942.9|15938.9|15940|15936|1150
1626412850000|2021-07-16 05:20:50|15940.4|15936.4|15939.8|15935.8|15940.5|15936.5|15939.8|15935.8|400
1626412860000|2021-07-16 05:21:00|15939.3|15935.3|15940.8|15936.8|15941.1|15937.1|15939.3|15935.3|500
1626412870000|2021-07-16 05:21:10|15940.7|15936.7|15940.6|15936.6|15940.7|15936.7|15940.6|15936.6|300
1626412880000|2021-07-16 05:21:20|15940.7|15936.7|15941.2|15937.2|15941.5|15937.5|15940.7|15936.7|1050
1626412890000|2021-07-16 05:21:30|15941.4|15937.4|15940.8|15936.8|15941.4|15937.4|15940.8|15936.8|550
1626412900000|2021-07-16 05:21:40|15941|15937|15942|15938|15942|15938|15940.8|15936.8|2050
1626412910000|2021-07-16 05:21:50|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|0
1626412920000|2021-07-16 05:22:00|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15941.6|15937.6|350
1626412930000|2021-07-16 05:22:10|15942.4|15938.4|15943.3|15939.3|15943.3|15939.3|15942.2|15938.2|1550
1626412940000|2021-07-16 05:22:20|15943.2|15939.2|15943.6|15939.6|15943.6|15939.6|15943.2|15939.2|150
1626412950000|2021-07-16 05:22:30|15943.7|15939.7|15944.2|15940.2|15944.2|15940.2|15943.7|15939.7|700
1626412960000|2021-07-16 05:22:40|15944.1|15940.1|15944.4|15940.4|15944.4|15940.4|15944.1|15940.1|200
1626412970000|2021-07-16 05:22:50|15944.3|15940.3|15943.8|15939.8|15944.3|15940.3|15943.8|15939.8|150
1626412980000|2021-07-16 05:23:00|15944.6|15940.6|15944|15940|15944.6|15940.6|15944|15940|3200
1626412990000|2021-07-16 05:23:10|15944.6|15940.6|15944.8|15940.8|15944.8|15940.8|15944.6|15940.6|1350
1626413000000|2021-07-16 05:23:20|15945|15941|15944.6|15940.6|15945.1|15941.1|15944.5|15940.5|650
1626413010000|2021-07-16 05:23:30|15946.1|15942.1|15946.5|15942.5|15946.5|15942.5|15946.1|15942.1|350
1626413020000|2021-07-16 05:23:40|15946.6|15942.6|15946|15942|15946.7|15942.7|15946|15942|400
1626413030000|2021-07-16 05:23:50|15945.9|15941.9|15945.6|15941.6|15945.9|15941.9|15944.1|15940.1|700
1626413040000|2021-07-16 05:24:00|15945.7|15941.7|15945.2|15941.2|15945.7|15941.7|15945.1|15941.1|0
1626413050000|2021-07-16 05:24:10|15945.4|15941.4|15943.7|15939.7|15945.4|15941.4|15943.7|15939.7|200
1626413060000|2021-07-16 05:24:20|15943.9|15939.9|15944.5|15940.5|15944.5|15940.5|15942.9|15938.9|850
1626413070000|2021-07-16 05:24:30|15944.6|15940.6|15944.8|15940.8|15945.3|15941.3|15943.3|15939.3|350
1626413080000|2021-07-16 05:24:40|15942.7|15938.7|15943.2|15939.2|15943.6|15939.6|15942|15938|1150
1626413090000|2021-07-16 05:24:50|15942.5|15938.5|15940.3|15936.3|15942.5|15938.5|15940.3|15936.3|600
1626413100000|2021-07-16 05:25:00|15940.7|15936.7|15940.7|15936.7|15940.7|15936.7|15940.2|15936.2|250
1626413110000|2021-07-16 05:25:10|15940.2|15936.2|15940.2|15936.2|15940.7|15936.7|15940.2|15936.2|2000
1626413120000|2021-07-16 05:25:20|15940.3|15936.3|15939.4|15935.4|15940.3|15936.3|15939.4|15935.4|2650
1626413130000|2021-07-16 05:25:30|15938.6|15934.6|15936.4|15932.4|15938.9|15934.9|15935.7|15931.7|2600
1626413140000|2021-07-16 05:25:40|15935.5|15931.5|15935.1|15931.1|15935.7|15931.7|15934.8|15930.8|1000
1626413150000|2021-07-16 05:25:50|15936.2|15932.2|15936.5|15932.5|15936.9|15932.9|15934.6|15930.6|1550
1626413160000|2021-07-16 05:26:00|15936.7|15932.7|15934|15930|15936.7|15932.7|15934|15930|2400
1626413170000|2021-07-16 05:26:10|15933.8|15929.8|15933.3|15929.3|15934|15930|15932.9|15928.9|1850
1626413180000|2021-07-16 05:26:20|15933|15929|15931.8|15927.8|15933|15929|15931.6|15927.6|2350
1626413190000|2021-07-16 05:26:30|15932|15928|15932|15928|15932.4|15928.4|15931.9|15927.9|2150
1626413200000|2021-07-16 05:26:40|15933.7|15929.7|15933.1|15929.1|15933.7|15929.7|15933.1|15929.1|1550
1626413210000|2021-07-16 05:26:50|15932.6|15928.6|15933|15929|15933.2|15929.2|15932.6|15928.6|1000
1626413220000|2021-07-16 05:27:00|15932.5|15928.5|15932.3|15928.3|15933|15929|15932.3|15928.3|950
1626413230000|2021-07-16 05:27:10|15932.4|15928.4|15931.7|15927.7|15932.4|15928.4|15931.7|15927.7|700
1626413240000|2021-07-16 05:27:20|15931.3|15927.3|15932.1|15928.1|15932.2|15928.2|15931.3|15927.3|4250
1626413250000|2021-07-16 05:27:30|15930.7|15926.7|15932|15928|15932.4|15928.4|15930.7|15926.7|1000
1626413260000|2021-07-16 05:27:40|15933.5|15929.5|15933.3|15929.3|15933.5|15929.5|15932.6|15928.6|1400
1626413270000|2021-07-16 05:27:50|15933.6|15929.6|15931.3|15927.3|15933.6|15929.6|15931.3|15927.3|900
1626413280000|2021-07-16 05:28:00|15932|15928|15929.8|15925.8|15932.1|15928.1|15929.8|15925.8|1850
1626413290000|2021-07-16 05:28:10|15929.7|15925.7|15930.5|15926.5|15930.5|15926.5|15929.2|15925.2|2350
1626413300000|2021-07-16 05:28:20|15930.4|15926.4|15931.8|15927.8|15932.2|15928.2|15929.3|15925.3|1150
1626413310000|2021-07-16 05:28:30|15930.2|15926.2|15929.7|15925.7|15931.5|15927.5|15929.7|15925.7|1150
1626413320000|2021-07-16 05:28:40|15929.5|15925.5|15929.1|15925.1|15929.5|15925.5|15929.1|15925.1|1000
1626413330000|2021-07-16 05:28:50|15928.7|15924.7|15929.6|15925.6|15929.6|15925.6|15927.7|15923.7|950
1626413340000|2021-07-16 05:29:00|15929.9|15925.9|15929.7|15925.7|15929.9|15925.9|15929.1|15925.1|2200
1626413350000|2021-07-16 05:29:10|15931.2|15927.2|15931.5|15927.5|15931.5|15927.5|15930.1|15926.1|1850
1626413360000|2021-07-16 05:29:20|15933.1|15929.1|15932.6|15928.6|15933.1|15929.1|15931.8|15927.8|1800
1626413370000|2021-07-16 05:29:30|15932.9|15928.9|15933|15929|15933.2|15929.2|15932.9|15928.9|1150
1626413380000|2021-07-16 05:29:40|15933.1|15929.1|15932.2|15928.2|15933.9|15929.9|15931.8|15927.8|900
1626413390000|2021-07-16 05:29:50|15932.1|15928.1|15932|15928|15932.1|15928.1|15930.8|15926.8|450
1626413400000|2021-07-16 05:30:00|15931.7|15927.7|15928.9|15924.9|15931.7|15927.7|15928.9|15924.9|1550
1626413410000|2021-07-16 05:30:10|15930|15926|15930.8|15926.8|15930.8|15926.8|15928.4|15924.4|1750
1626413420000|2021-07-16 05:30:20|15931.3|15927.3|15931.3|15927.3|15931.6|15927.6|15930.6|15926.6|1250
1626413430000|2021-07-16 05:30:30|15931.5|15927.5|15933.7|15929.7|15933.7|15929.7|15931.5|15927.5|1700
1626413440000|2021-07-16 05:30:40|15933.6|15929.6|15934|15930|15934|15930|15933.4|15929.4|1450
1626413450000|2021-07-16 05:30:50|15933.9|15929.9|15934.4|15930.4|15934.4|15930.4|15933.7|15929.7|1250
1626413460000|2021-07-16 05:31:00|15934.3|15930.3|15933.7|15929.7|15934.3|15930.3|15933.5|15929.5|1950
1626413470000|2021-07-16 05:31:10|15933.8|15929.8|15933.4|15929.4|15933.8|15929.8|15933.3|15929.3|200
1626413480000|2021-07-16 05:31:20|15932.8|15928.8|15933.4|15929.4|15933.4|15929.4|15932.8|15928.8|5150
1626413490000|2021-07-16 05:31:30|15933.6|15929.6|15934.1|15930.1|15934.2|15930.2|15933.6|15929.6|650
1626413500000|2021-07-16 05:31:40|||||||||100
1626413510000|2021-07-16 05:31:50|||||||||250
1626413520000|2021-07-16 05:32:00|15934.2|15930.2|15933.9|15929.9|15934.2|15930.2|15933.9|15929.9|350
1626413530000|2021-07-16 05:32:10|15933.5|15929.5|15933.5|15929.5|15933.5|15929.5|15933.5|15929.5|250
1626413540000|2021-07-16 05:32:20|15933.6|15929.6|15933.4|15929.4|15933.6|15929.6|15932.9|15928.9|100
1626413550000|2021-07-16 05:32:30|15933.5|15929.5|15934.1|15930.1|15934.1|15930.1|15933.5|15929.5|250
1626413560000|2021-07-16 05:32:40|15934.3|15930.3|15935.3|15931.3|15935.3|15931.3|15934.2|15930.2|2600
1626413570000|2021-07-16 05:32:50|15935.2|15931.2|15935|15931|15935.2|15931.2|15934.8|15930.8|1100
1626413580000|2021-07-16 05:33:00|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|15934.8|15930.8|350
1626413590000|2021-07-16 05:33:10|15934.7|15930.7|15934.7|15930.7|15935.1|15931.1|15934.3|15930.3|400
1626413600000|2021-07-16 05:33:20|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|300
1626413610000|2021-07-16 05:33:30|15935|15931|15935|15931|15935.2|15931.2|15935|15931|750
1626413620000|2021-07-16 05:33:40|15934.9|15930.9|15937|15933|15939.3|15935.3|15934.9|15930.9|9400
1626413630000|2021-07-16 05:33:50|15937.4|15933.4|15936.9|15932.9|15937.4|15933.4|15936.5|15932.5|350
1626413640000|2021-07-16 05:34:00|15937|15933|15937.9|15933.9|15938.2|15934.2|15937|15933|500
1626413650000|2021-07-16 05:34:10|15938.2|15934.2|15937.7|15933.7|15938.2|15934.2|15937.1|15933.1|400
1626413660000|2021-07-16 05:34:20|15937.9|15933.9|15936.8|15932.8|15937.9|15933.9|15936.8|15932.8|300
1626413670000|2021-07-16 05:34:30|15937.1|15933.1|15937|15933|15937.1|15933.1|15936.9|15932.9|200
1626413680000|2021-07-16 05:34:40|15937.2|15933.2|15937.5|15933.5|15937.5|15933.5|15936.8|15932.8|1200
1626413690000|2021-07-16 05:34:50|15937.2|15933.2|15938.1|15934.1|15938.5|15934.5|15937.2|15933.2|600
1626413700000|2021-07-16 05:35:00|15938.4|15934.4|15939.1|15935.1|15939.1|15935.1|15938.4|15934.4|450
1626413710000|2021-07-16 05:35:10|15939.3|15935.3|15939.7|15935.7|15939.7|15935.7|15939.3|15935.3|200
1626413720000|2021-07-16 05:35:20|15941.4|15937.4|15940|15936|15941.7|15937.7|15939.6|15935.6|400
1626413730000|2021-07-16 05:35:30|15940.3|15936.3|15940.6|15936.6|15940.7|15936.7|15940.1|15936.1|900
1626413740000|2021-07-16 05:35:40|||||||||150
1626413750000|2021-07-16 05:35:50|15941.4|15937.4|15943|15939|15943|15939|15941.4|15937.4|800
1626413760000|2021-07-16 05:36:00|15943.3|15939.3|15944|15940|15944|15940|15943.2|15939.2|2250
1626413770000|2021-07-16 05:36:10|15943.4|15939.4|15944.4|15940.4|15944.5|15940.5|15943.3|15939.3|2300
1626413780000|2021-07-16 05:36:20|15944.7|15940.7|15942.7|15938.7|15944.8|15940.8|15942.7|15938.7|2700
1626413790000|2021-07-16 05:36:30|15942.2|15938.2|15943.1|15939.1|15943.1|15939.1|15942.2|15938.2|50
1626413800000|2021-07-16 05:36:40|15942.6|15938.6|15942.4|15938.4|15942.6|15938.6|15942.2|15938.2|1000
1626413810000|2021-07-16 05:36:50|15942.3|15938.3|15943.3|15939.3|15943.5|15939.5|15942.3|15938.3|150
1626413820000|2021-07-16 05:37:00|15943.4|15939.4|15943.9|15939.9|15944|15940|15943.4|15939.4|50
1626413830000|2021-07-16 05:37:10|15943.7|15939.7|15943.6|15939.6|15943.7|15939.7|15943.3|15939.3|5750
1626413840000|2021-07-16 05:37:20|15943.3|15939.3|15943.4|15939.4|15943.4|15939.4|15943.3|15939.3|100
1626413850000|2021-07-16 05:37:30|15943.3|15939.3|15942.6|15938.6|15943.3|15939.3|15942.6|15938.6|150
1626413860000|2021-07-16 05:37:40|15942.7|15938.7|15942.7|15938.7|15943|15939|15942.7|15938.7|2600
1626413870000|2021-07-16 05:37:50|15942.3|15938.3|15942.3|15938.3|15942.4|15938.4|15941.9|15937.9|700
1626413880000|2021-07-16 05:38:00|15942|15938|15940.6|15936.6|15942|15938|15940.6|15936.6|650
1626413890000|2021-07-16 05:38:10|15940.9|15936.9|15941.3|15937.3|15941.3|15937.3|15940.8|15936.8|150
1626413900000|2021-07-16 05:38:20|15941.5|15937.5|15940.7|15936.7|15941.5|15937.5|15940.7|15936.7|0
1626413910000|2021-07-16 05:38:30|15940.8|15936.8|15940.2|15936.2|15940.9|15936.9|15940.1|15936.1|50
1626413920000|2021-07-16 05:38:40|15940.3|15936.3|15940.7|15936.7|15940.7|15936.7|15940.3|15936.3|200
1626413930000|2021-07-16 05:38:50|15940.4|15936.4|15940.6|15936.6|15940.7|15936.7|15940.4|15936.4|150
1626413940000|2021-07-16 05:39:00|15941.7|15937.7|15942.2|15938.2|15942.2|15938.2|15941.7|15937.7|1200
1626413950000|2021-07-16 05:39:10|15941.2|15937.2|15940.7|15936.7|15942.1|15938.1|15940.7|15936.7|1000
1626413960000|2021-07-16 05:39:20|15940.6|15936.6|15940.5|15936.5|15940.8|15936.8|15940.5|15936.5|500
1626413970000|2021-07-16 05:39:30|15940.2|15936.2|15939.7|15935.7|15940.2|15936.2|15939.7|15935.7|50
1626413980000|2021-07-16 05:39:40|15939.8|15935.8|15940.6|15936.6|15940.7|15936.7|15939.8|15935.8|150
1626413990000|2021-07-16 05:39:50|15940.4|15936.4|15939|15935|15940.4|15936.4|15937.9|15933.9|600
1626414000000|2021-07-16 05:40:00|15939.2|15935.2|15940.1|15936.1|15940.2|15936.2|15939.2|15935.2|2350
1626414010000|2021-07-16 05:40:10|15940.3|15936.3|15938.7|15934.7|15940.3|15936.3|15938.7|15934.7|250
1626414020000|2021-07-16 05:40:20|15938.1|15934.1|15937.6|15933.6|15938.1|15934.1|15937.6|15933.6|100
1626414030000|2021-07-16 05:40:30|15937.7|15933.7|15938.7|15934.7|15938.7|15934.7|15937.7|15933.7|200
1626414040000|2021-07-16 05:40:40|15938.2|15934.2|15938|15934|15938.2|15934.2|15938|15934|200
1626414050000|2021-07-16 05:40:50|15937.8|15933.8|15936.2|15932.2|15937.8|15933.8|15935.8|15931.8|650
1626414060000|2021-07-16 05:41:00|15936|15932|15935.8|15931.8|15936|15932|15935.1|15931.1|900
1626414070000|2021-07-16 05:41:10|15936.3|15932.3|15933.1|15929.1|15936.3|15932.3|15932.1|15928.1|1400
1626414080000|2021-07-16 05:41:20|15932.8|15928.8|15933.7|15929.7|15933.7|15929.7|15932.8|15928.8|150
1626414090000|2021-07-16 05:41:30|15934|15930|15936.4|15932.4|15936.4|15932.4|15934|15930|350
1626414100000|2021-07-16 05:41:40|15937|15933|15937|15933|15937.2|15933.2|15936.7|15932.7|250
1626414110000|2021-07-16 05:41:50|15937.2|15933.2|15937.7|15933.7|15937.8|15933.8|15936|15932|700
1626414120000|2021-07-16 05:42:00|15937.8|15933.8|15937.9|15933.9|15937.9|15933.9|15937.8|15933.8|50
1626414130000|2021-07-16 05:42:10|15938|15934|15937.5|15933.5|15938.4|15934.4|15937.5|15933.5|150
1626414140000|2021-07-16 05:42:20|15938.5|15934.5|15937.9|15933.9|15938.5|15934.5|15937|15933|850
1626414150000|2021-07-16 05:42:30|15938.1|15934.1|15937.5|15933.5|15938.1|15934.1|15937.5|15933.5|150
1626414160000|2021-07-16 05:42:40|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|15937.1|15933.1|0
1626414170000|2021-07-16 05:42:50|15937.3|15933.3|15939.3|15935.3|15939.3|15935.3|15937.3|15933.3|350
1626414180000|2021-07-16 05:43:00|15938.9|15934.9|15939|15935|15939|15935|15938.6|15934.6|350
1626414190000|2021-07-16 05:43:10|15939.2|15935.2|15940.6|15936.6|15940.7|15936.7|15939.2|15935.2|650
1626414200000|2021-07-16 05:43:20|15940.8|15936.8|15940.7|15936.7|15940.8|15936.8|15940.6|15936.6|750
1626414210000|2021-07-16 05:43:30|15941.3|15937.3|15942.6|15938.6|15942.9|15938.9|15941.3|15937.3|450
1626414220000|2021-07-16 05:43:40|15942.8|15938.8|15942|15938|15942.8|15938.8|15942|15938|150
1626414230000|2021-07-16 05:43:50|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|200
1626414240000|2021-07-16 05:44:00|15942.5|15938.5|15942.4|15938.4|15942.5|15938.5|15942.4|15938.4|200
1626414250000|2021-07-16 05:44:10|15942.6|15938.6|15942.2|15938.2|15942.9|15938.9|15942.2|15938.2|2000
1626414260000|2021-07-16 05:44:20|15942|15938|15943|15939|15943|15939|15941.4|15937.4|350
1626414270000|2021-07-16 05:44:30|15943.1|15939.1|15943.4|15939.4|15943.4|15939.4|15943.1|15939.1|250
1626414280000|2021-07-16 05:44:40|15943.3|15939.3|15942.7|15938.7|15943.3|15939.3|15942.7|15938.7|550
1626414290000|2021-07-16 05:44:50|15942.4|15938.4|15942.7|15938.7|15942.7|15938.7|15942.4|15938.4|200
1626414300000|2021-07-16 05:45:00|15942.8|15938.8|15944|15940|15944|15940|15942.8|15938.8|1300
1626414310000|2021-07-16 05:45:10|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|15943.9|15939.9|50
1626414320000|2021-07-16 05:45:20|15943.3|15939.3|15942.4|15938.4|15943.3|15939.3|15942.4|15938.4|1500
1626414330000|2021-07-16 05:45:30|15942.7|15938.7|15942.7|15938.7|15942.9|15938.9|15942.7|15938.7|400
1626414340000|2021-07-16 05:45:40|15942.6|15938.6|15940.3|15936.3|15942.6|15938.6|15940.3|15936.3|750
1626414350000|2021-07-16 05:45:50|15940.8|15936.8|15938.1|15934.1|15940.8|15936.8|15938.1|15934.1|650
1626414360000|2021-07-16 05:46:00|15936.8|15932.8|15938.4|15934.4|15938.4|15934.4|15936.8|15932.8|450
1626414370000|2021-07-16 05:46:10|15938.8|15934.8|15940.6|15936.6|15940.7|15936.7|15938.1|15934.1|1250
1626414380000|2021-07-16 05:46:20|15940|15936|15939.7|15935.7|15940|15936|15939.6|15935.6|150
1626414390000|2021-07-16 05:46:30|15940.2|15936.2|15940.2|15936.2|15940.2|15936.2|15940.2|15936.2|0
1626414400000|2021-07-16 05:46:40|15940|15936|15939.9|15935.9|15940|15936|15939.7|15935.7|500
1626414410000|2021-07-16 05:46:50|15940.2|15936.2|15942.2|15938.2|15942.3|15938.3|15940.2|15936.2|800
1626414420000|2021-07-16 05:47:00|15942|15938|15942|15938|15942|15938|15942|15938|50
1626414430000|2021-07-16 05:47:10|15942.1|15938.1|15942.9|15938.9|15942.9|15938.9|15942.1|15938.1|150
1626414440000|2021-07-16 05:47:20|||||||||100
1626414450000|2021-07-16 05:47:30|15943.4|15939.4|15942.4|15938.4|15943.4|15939.4|15942.4|15938.4|700
1626414460000|2021-07-16 05:47:40|15942.5|15938.5|15942.7|15938.7|15942.7|15938.7|15942.5|15938.5|250
1626414470000|2021-07-16 05:47:50|15942.8|15938.8|15942.8|15938.8|15942.8|15938.8|15942.8|15938.8|250
1626414480000|2021-07-16 05:48:00|15943.6|15939.6|15943.7|15939.7|15943.7|15939.7|15943.6|15939.6|750
1626414490000|2021-07-16 05:48:10|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|1100
1626414500000|2021-07-16 05:48:20|15942.4|15938.4|15942.7|15938.7|15943|15939|15942.4|15938.4|150
1626414510000|2021-07-16 05:48:30|15942.5|15938.5|15942.6|15938.6|15942.7|15938.7|15942.5|15938.5|200
1626414520000|2021-07-16 05:48:40|15942.7|15938.7|15943|15939|15943|15939|15942.7|15938.7|100
1626414530000|2021-07-16 05:48:50|15943.8|15939.8|15944|15940|15944|15940|15943.8|15939.8|100
1626414540000|2021-07-16 05:49:00|15944.1|15940.1|15944.1|15940.1|15944.1|15940.1|15944.1|15940.1|200
1626414550000|2021-07-16 05:49:10|15944.2|15940.2|15944.6|15940.6|15944.6|15940.6|15944.2|15940.2|1150
1626414560000|2021-07-16 05:49:20|15944.5|15940.5|15944.2|15940.2|15944.7|15940.7|15944.2|15940.2|1000
1626414570000|2021-07-16 05:49:30|15943.9|15939.9|15944|15940|15944.7|15940.7|15943.9|15939.9|750
1626414580000|2021-07-16 05:49:40|15942.5|15938.5|15942.7|15938.7|15943|15939|15942.3|15938.3|2350
1626414590000|2021-07-16 05:49:50|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|15942.4|15938.4|100
1626414600000|2021-07-16 05:50:00|15943.9|15939.9|15944.2|15940.2|15944.3|15940.3|15943.9|15939.9|1000
1626414610000|2021-07-16 05:50:10|15944.1|15940.1|15944.1|15940.1|15944.2|15940.2|15944.1|15940.1|100
1626414620000|2021-07-16 05:50:20|15944.7|15940.7|15946|15942|15946.5|15942.5|15944.7|15940.7|850
1626414630000|2021-07-16 05:50:30|15945.5|15941.5|15944.7|15940.7|15945.5|15941.5|15944.7|15940.7|900
1626414640000|2021-07-16 05:50:40|15944.4|15940.4|15943.6|15939.6|15944.4|15940.4|15943.6|15939.6|200
1626414650000|2021-07-16 05:50:50|15944.1|15940.1|15942.8|15938.8|15944.2|15940.2|15942.8|15938.8|1050
1626414660000|2021-07-16 05:51:00|15942.2|15938.2|15940.2|15936.2|15942.2|15938.2|15940.2|15936.2|500
1626414670000|2021-07-16 05:51:10|15941.3|15937.3|15941.7|15937.7|15941.7|15937.7|15941.3|15937.3|250
1626414680000|2021-07-16 05:51:20|15943|15939|15945.3|15941.3|15945.3|15941.3|15943|15939|350
1626414690000|2021-07-16 05:51:30|15945.7|15941.7|15945.7|15941.7|15946.4|15942.4|15945.5|15941.5|400
1626414700000|2021-07-16 05:51:40|15945.4|15941.4|15945.7|15941.7|15945.7|15941.7|15945.4|15941.4|300
1626414710000|2021-07-16 05:51:50|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|15945.8|15941.8|100
1626414720000|2021-07-16 05:52:00|15945.7|15941.7|15946.9|15942.9|15946.9|15942.9|15945.7|15941.7|700
1626414730000|2021-07-16 05:52:10|15946.2|15942.2|15946|15942|15946.2|15942.2|15945.9|15941.9|450
1626414740000|2021-07-16 05:52:20|15946.1|15942.1|15946.3|15942.3|15946.4|15942.4|15946.1|15942.1|150
1626414750000|2021-07-16 05:52:30|15946.2|15942.2|15945|15941|15946.2|15942.2|15945|15941|300
1626414760000|2021-07-16 05:52:40|15945.3|15941.3|15945.7|15941.7|15945.7|15941.7|15945.3|15941.3|200
1626414770000|2021-07-16 05:52:50|15945.3|15941.3|15945.4|15941.4|15945.6|15941.6|15945.3|15941.3|300
1626414780000|2021-07-16 05:53:00|15945.6|15941.6|15945.6|15941.6|15945.6|15941.6|15945.6|15941.6|150
1626414790000|2021-07-16 05:53:10|15945.7|15941.7|15945.7|15941.7|15945.8|15941.8|15945.7|15941.7|150
1626414800000|2021-07-16 05:53:20|15946.3|15942.3|15946.5|15942.5|15946.5|15942.5|15946.3|15942.3|100
1626414810000|2021-07-16 05:53:30|15946.6|15942.6|15947.1|15943.1|15947.1|15943.1|15946.6|15942.6|700
1626414820000|2021-07-16 05:53:40|15947|15943|15947.2|15943.2|15947.3|15943.3|15947|15943|300
1626414830000|2021-07-16 05:53:50|15947.3|15943.3|15946.2|15942.2|15947.3|15943.3|15946.2|15942.2|400
1626414840000|2021-07-16 05:54:00|15946.5|15942.5|15945.4|15941.4|15946.6|15942.6|15945.4|15941.4|1600
1626414850000|2021-07-16 05:54:10|15944.9|15940.9|15944.8|15940.8|15945|15941|15944.8|15940.8|500
1626414860000|2021-07-16 05:54:20|15944.7|15940.7|15944.3|15940.3|15944.8|15940.8|15944.3|15940.3|400
1626414870000|2021-07-16 05:54:30|15944.6|15940.6|15944.5|15940.5|15944.6|15940.6|15944.5|15940.5|300
1626414880000|2021-07-16 05:54:40|15944|15940|15943.4|15939.4|15944|15940|15942.8|15938.8|600
1626414890000|2021-07-16 05:54:50|15943.3|15939.3|15942.7|15938.7|15943.3|15939.3|15942.7|15938.7|450
1626414900000|2021-07-16 05:55:00|15942.6|15938.6|15942.8|15938.8|15943.2|15939.2|15942.1|15938.1|1300
1626414910000|2021-07-16 05:55:10|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|15942.6|15938.6|300
1626414920000|2021-07-16 05:55:20|15942.7|15938.7|15941.1|15937.1|15942.7|15938.7|15941.1|15937.1|550
1626414930000|2021-07-16 05:55:30|15940.9|15936.9|15939.3|15935.3|15940.9|15936.9|15939.3|15935.3|200
1626414940000|2021-07-16 05:55:40|15940.4|15936.4|15941.7|15937.7|15941.7|15937.7|15940.4|15936.4|300
1626414950000|2021-07-16 05:55:50|15943|15939|15943.9|15939.9|15943.9|15939.9|15942.9|15938.9|450
1626414960000|2021-07-16 05:56:00|15942.8|15938.8|15943.1|15939.1|15943.1|15939.1|15942.8|15938.8|1450
1626414970000|2021-07-16 05:56:10|15943|15939|15942.6|15938.6|15943|15939|15942.5|15938.5|50
1626414980000|2021-07-16 05:56:20|15942.4|15938.4|15942.4|15938.4|15942.7|15938.7|15942.3|15938.3|150
1626414990000|2021-07-16 05:56:30|15942.5|15938.5|15942.2|15938.2|15942.5|15938.5|15941.8|15937.8|300
1626415000000|2021-07-16 05:56:40|15941.7|15937.7|15941.6|15937.6|15941.7|15937.7|15941.6|15937.6|100
1626415010000|2021-07-16 05:56:50|15941.8|15937.8|15942.8|15938.8|15943.3|15939.3|15941.8|15937.8|100
1626415020000|2021-07-16 05:57:00|15942.9|15938.9|15942.9|15938.9|15942.9|15938.9|15942.5|15938.5|350
1626415030000|2021-07-16 05:57:10|15942.8|15938.8|15942.9|15938.9|15943.1|15939.1|15942.7|15938.7|250
1626415040000|2021-07-16 05:57:20|15942.6|15938.6|15942.9|15938.9|15943.1|15939.1|15942.6|15938.6|50
1626415050000|2021-07-16 05:57:30|15943|15939|15942.1|15938.1|15943.1|15939.1|15942.1|15938.1|150
1626415060000|2021-07-16 05:57:40|15942.9|15938.9|15942.5|15938.5|15942.9|15938.9|15942.5|15938.5|150
1626415070000|2021-07-16 05:57:50|15942.4|15938.4|15942.4|15938.4|15942.8|15938.8|15942.3|15938.3|0
1626415080000|2021-07-16 05:58:00|15942.5|15938.5|15941.8|15937.8|15942.5|15938.5|15941.6|15937.6|200
1626415090000|2021-07-16 05:58:10|15942|15938|15941.6|15937.6|15942.3|15938.3|15941.6|15937.6|750
1626415100000|2021-07-16 05:58:20|15941.1|15937.1|15940.7|15936.7|15941.1|15937.1|15940.7|15936.7|450
1626415110000|2021-07-16 05:58:30|15940.2|15936.2|15940.3|15936.3|15940.3|15936.3|15939.8|15935.8|50
1626415120000|2021-07-16 05:58:40|15940.2|15936.2|15942.1|15938.1|15942.2|15938.2|15940.2|15936.2|250
1626415130000|2021-07-16 05:58:50|15942|15938|15941|15937|15942|15938|15941|15937|300
1626415140000|2021-07-16 05:59:00|15940.7|15936.7|15941.1|15937.1|15941.5|15937.5|15940.7|15936.7|450
1626415150000|2021-07-16 05:59:10|15940.6|15936.6|15941.1|15937.1|15941.1|15937.1|15940.4|15936.4|500
1626415160000|2021-07-16 05:59:20|15941.2|15937.2|15939.8|15935.8|15941.2|15937.2|15939.8|15935.8|400
1626415170000|2021-07-16 05:59:30|15939.7|15935.7|15938.5|15934.5|15939.7|15935.7|15938.5|15934.5|450
1626415180000|2021-07-16 05:59:40|||||||||100
1626415190000|2021-07-16 05:59:50|15938.4|15934.4|15937.8|15933.8|15938.4|15934.4|15937.8|15933.8|850
1626415200000|2021-07-16 06:00:00|15937.9|15933.9|15937.4|15933.4|15937.9|15933.9|15937.4|15933.4|200
1626415210000|2021-07-16 06:00:10|15937.5|15933.5|15937.7|15933.7|15937.8|15933.8|15937.5|15933.5|50
1626415220000|2021-07-16 06:00:20|15938.5|15934.5|15940.4|15936.4|15940.5|15936.5|15938.5|15934.5|900
1626415230000|2021-07-16 06:00:30|15939.1|15935.1|15938|15934|15939.1|15935.1|15938|15934|250
1626415240000|2021-07-16 06:00:40|15938.3|15934.3|15938|15934|15938.3|15934.3|15938|15934|400
1626415260000|2021-07-16 06:01:00|15937.3|15933.3|15936.9|15932.9|15937.3|15933.3|15936.9|15932.9|1200
1626415270000|2021-07-16 06:01:10|15937.2|15933.2|15937.3|15933.3|15937.4|15933.4|15937|15933|1150
1626415280000|2021-07-16 06:01:20|15937.4|15933.4|15935.7|15931.7|15937.4|15933.4|15935.7|15931.7|4400
1626415290000|2021-07-16 06:01:30|15935.6|15931.6|15935.9|15931.9|15936.1|15932.1|15935.6|15931.6|2150
1626415300000|2021-07-16 06:01:40|15936.1|15932.1|15935.4|15931.4|15936.4|15932.4|15935.4|15931.4|450
1626415310000|2021-07-16 06:01:50|15934.9|15930.9|15932.4|15928.4|15935.4|15931.4|15932.2|15928.2|5700
1626415320000|2021-07-16 06:02:00|15932.8|15928.8|15932.6|15928.6|15932.8|15928.8|15932|15928|6650
1626415330000|2021-07-16 06:02:10|15931.9|15927.9|15933.4|15929.4|15933.4|15929.4|15931.9|15927.9|2850
1626415340000|2021-07-16 06:02:20|15933.6|15929.6|15933.9|15929.9|15934|15930|15933.6|15929.6|150
1626415350000|2021-07-16 06:02:30|15934|15930|15934|15930|15934|15930|15934|15930|350
1626415360000|2021-07-16 06:02:40|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|550
1626415370000|2021-07-16 06:02:50|15933|15929|15933|15929|15933|15929|15933|15929|50
1626415380000|2021-07-16 06:03:00|15933.2|15929.2|15933.1|15929.1|15933.2|15929.2|15932.9|15928.9|400
1626415390000|2021-07-16 06:03:10|15933.2|15929.2|15933.5|15929.5|15933.5|15929.5|15933.1|15929.1|250
1626415400000|2021-07-16 06:03:20|15932.6|15928.6|15932.9|15928.9|15933.4|15929.4|15932.5|15928.5|1200
1626415410000|2021-07-16 06:03:30|15932.4|15928.4|15932.9|15928.9|15932.9|15928.9|15932.4|15928.4|750
1626415420000|2021-07-16 06:03:40|15933.7|15929.7|15933|15929|15933.7|15929.7|15932.8|15928.8|400
1626415430000|2021-07-16 06:03:50|15932.9|15928.9|15932.8|15928.8|15932.9|15928.9|15932.5|15928.5|400
1626415440000|2021-07-16 06:04:00|15933.1|15929.1|15932.9|15928.9|15933.1|15929.1|15932.6|15928.6|400
1626415450000|2021-07-16 06:04:10|15933|15929|15935.6|15931.6|15935.6|15931.6|15933|15929|800
1626415460000|2021-07-16 06:04:20|15935.7|15931.7|15933.8|15929.8|15935.7|15931.7|15933.4|15929.4|1100
1626415470000|2021-07-16 06:04:30|15934|15930|15935.1|15931.1|15935.1|15931.1|15933.8|15929.8|750
1626415480000|2021-07-16 06:04:40|15935.2|15931.2|15934.5|15930.5|15935.3|15931.3|15934.4|15930.4|50
1626415490000|2021-07-16 06:04:50|15934.3|15930.3|15933.8|15929.8|15934.3|15930.3|15933.8|15929.8|150
1626415500000|2021-07-16 06:05:00|15933.6|15929.6|15932.8|15928.8|15933.6|15929.6|15932.8|15928.8|750
1626415510000|2021-07-16 06:05:10|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|15932.9|15928.9|100
1626415520000|2021-07-16 06:05:20|||||||||150
1626415530000|2021-07-16 06:05:30|15932.8|15928.8|15932.8|15928.8|15932.8|15928.8|15932.8|15928.8|450
1626415540000|2021-07-16 06:05:40|15932.7|15928.7|15932.7|15928.7|15932.9|15928.9|15932.7|15928.7|50
1626415550000|2021-07-16 06:05:50|15932.5|15928.5|15932.3|15928.3|15932.5|15928.5|15932.3|15928.3|900
1626415560000|2021-07-16 06:06:00|15932.2|15928.2|15931.4|15927.4|15932.2|15928.2|15931.4|15927.4|800
1626415570000|2021-07-16 06:06:10|15931.6|15927.6|15928.2|15924.2|15931.7|15927.7|15928.1|15924.1|3950
1626415580000|2021-07-16 06:06:20|15928.4|15924.4|15929.7|15925.7|15929.7|15925.7|15928.3|15924.3|2150
1626415590000|2021-07-16 06:06:30|15928.8|15924.8|15929.5|15925.5|15929.5|15925.5|15928.7|15924.7|600
1626415600000|2021-07-16 06:06:40|15929|15925|15929|15925|15929|15925|15929|15925|150
1626415610000|2021-07-16 06:06:50|15928.9|15924.9|15927.7|15923.7|15928.9|15924.9|15927.7|15923.7|1150
1626415620000|2021-07-16 06:07:00|15926.9|15922.9|15927.1|15923.1|15927.1|15923.1|15926.8|15922.8|1800
1626415630000|2021-07-16 06:07:10|15926.9|15922.9|15928.8|15924.8|15929|15925|15926.9|15922.9|2150
1626415640000|2021-07-16 06:07:20|15928.4|15924.4|15927.5|15923.5|15928.4|15924.4|15927.5|15923.5|400
1626415650000|2021-07-16 06:07:30|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|500
1626415660000|2021-07-16 06:07:40|15927|15923|15926.3|15922.3|15927|15923|15926.3|15922.3|500
1626415670000|2021-07-16 06:07:50|15926.7|15922.7|15926.2|15922.2|15926.8|15922.8|15925.7|15921.7|2000
1626415680000|2021-07-16 06:08:00|15926.1|15922.1|15926.3|15922.3|15926.9|15922.9|15926.1|15922.1|850
1626415690000|2021-07-16 06:08:10|15926.4|15922.4|15924.4|15920.4|15926.4|15922.4|15923.1|15919.1|9350
1626415700000|2021-07-16 06:08:20|15924.7|15920.7|15923.2|15919.2|15924.7|15920.7|15923.2|15919.2|6550
1626415710000|2021-07-16 06:08:30|15923.3|15919.3|15923.5|15919.5|15923.9|15919.9|15922.3|15918.3|6350
1626415720000|2021-07-16 06:08:40|15924.7|15920.7|15924.8|15920.8|15924.9|15920.9|15924|15920|1150
1626415730000|2021-07-16 06:08:50|15924.7|15920.7|15925.2|15921.2|15925.2|15921.2|15924.5|15920.5|850
1626415740000|2021-07-16 06:09:00|15925.3|15921.3|15924.9|15920.9|15925.4|15921.4|15924.9|15920.9|3350
1626415750000|2021-07-16 06:09:10|15924.5|15920.5|15924.6|15920.6|15925.2|15921.2|15924.4|15920.4|1000
1626415760000|2021-07-16 06:09:20|15925|15921|15924.7|15920.7|15925|15921|15923.1|15919.1|3650
1626415770000|2021-07-16 06:09:30|15925|15921|15925.2|15921.2|15925.3|15921.3|15924.9|15920.9|1050
1626415780000|2021-07-16 06:09:40|15926|15922|15926.1|15922.1|15926.1|15922.1|15926|15922|1000
1626415790000|2021-07-16 06:09:50|15924.9|15920.9|15925.1|15921.1|15925.4|15921.4|15924.9|15920.9|1900
1626415800000|2021-07-16 06:10:00|15924.7|15920.7|15923.7|15919.7|15924.7|15920.7|15923.1|15919.1|1850
1626415810000|2021-07-16 06:10:10|15923.6|15919.6|15923.1|15919.1|15924.2|15920.2|15922.7|15918.7|600
1626415820000|2021-07-16 06:10:20|15923.5|15919.5|15922.2|15918.2|15923.5|15919.5|15921.5|15917.5|1650
1626415830000|2021-07-16 06:10:30|15922.1|15918.1|15922.9|15918.9|15922.9|15918.9|15921.8|15917.8|1650
1626415840000|2021-07-16 06:10:40|15922.2|15918.2|15923.5|15919.5|15923.5|15919.5|15922|15918|950
1626415850000|2021-07-16 06:10:50|15923.8|15919.8|15924.4|15920.4|15924.4|15920.4|15923.7|15919.7|800
1626415860000|2021-07-16 06:11:00|15924|15920|15924.4|15920.4|15924.4|15920.4|15923.1|15919.1|2750
1626415870000|2021-07-16 06:11:10|15924.3|15920.3|15926.7|15922.7|15926.7|15922.7|15924.1|15920.1|1250
1626415880000|2021-07-16 06:11:20|15926.8|15922.8|15929.8|15925.8|15930.2|15926.2|15926.8|15922.8|1800
1626415890000|2021-07-16 06:11:30|15929.5|15925.5|15930|15926|15930|15926|15929|15925|1200
1626415900000|2021-07-16 06:11:40|15928.6|15924.6|15929.8|15925.8|15929.8|15925.8|15928.5|15924.5|2050
1626415910000|2021-07-16 06:11:50|15929.6|15925.6|15931.3|15927.3|15931.3|15927.3|15929.6|15925.6|1050
1626415920000|2021-07-16 06:12:00|15931.7|15927.7|15929.4|15925.4|15932.8|15928.8|15929.4|15925.4|3300
1626415930000|2021-07-16 06:12:10|15929.7|15925.7|15929.6|15925.6|15929.8|15925.8|15929.4|15925.4|450
1626415940000|2021-07-16 06:12:20|15929.5|15925.5|15930.1|15926.1|15930.5|15926.5|15929.5|15925.5|850
1626415950000|2021-07-16 06:12:30|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|600
1626415960000|2021-07-16 06:12:40|15930.4|15926.4|15930.6|15926.6|15930.6|15926.6|15930.3|15926.3|100
1626415970000|2021-07-16 06:12:50|15930.7|15926.7|15930.6|15926.6|15930.8|15926.8|15930.6|15926.6|150
1626415980000|2021-07-16 06:13:00|15930.3|15926.3|15929.5|15925.5|15930.3|15926.3|15929.5|15925.5|100
1626415990000|2021-07-16 06:13:10|15929.3|15925.3|15929.2|15925.2|15929.3|15925.3|15929.2|15925.2|450
1626416000000|2021-07-16 06:13:20|15929.3|15925.3|15929.6|15925.6|15929.6|15925.6|15929.3|15925.3|100
1626416010000|2021-07-16 06:13:30|15929.7|15925.7|15929.7|15925.7|15929.9|15925.9|15929.7|15925.7|750
1626416020000|2021-07-16 06:13:40|15929.8|15925.8|15930.1|15926.1|15930.1|15926.1|15929.8|15925.8|200
1626416030000|2021-07-16 06:13:50|15930.3|15926.3|15930.4|15926.4|15930.6|15926.6|15929.9|15925.9|750
1626416040000|2021-07-16 06:14:00|15930.5|15926.5|15931.1|15927.1|15931.1|15927.1|15930.4|15926.4|500
1626416050000|2021-07-16 06:14:10|15931|15927|15932.4|15928.4|15932.4|15928.4|15931|15927|1250
1626416060000|2021-07-16 06:14:20|15933.6|15929.6|15933.7|15929.7|15934.2|15930.2|15933.6|15929.6|2250
1626416070000|2021-07-16 06:14:30|15933.8|15929.8|15935.2|15931.2|15935.2|15931.2|15933.7|15929.7|650
1626416080000|2021-07-16 06:14:40|15934.4|15930.4|15932.9|15928.9|15934.4|15930.4|15932.9|15928.9|3950
1626416090000|2021-07-16 06:14:50|15933|15929|15933.3|15929.3|15933.3|15929.3|15933|15929|300
1626416100000|2021-07-16 06:15:00|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|200
1626416110000|2021-07-16 06:15:10|15933|15929|15932.9|15928.9|15933|15929|15932.8|15928.8|250
1626416120000|2021-07-16 06:15:20|15932.7|15928.7|15933.2|15929.2|15933.2|15929.2|15931.9|15927.9|950
1626416130000|2021-07-16 06:15:30|15933.4|15929.4|15933.6|15929.6|15933.6|15929.6|15933|15929|250
1626416140000|2021-07-16 06:15:40|15934.7|15930.7|15934.8|15930.8|15934.8|15930.8|15934.7|15930.7|150
1626416150000|2021-07-16 06:15:50|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|15934.9|15930.9|100
1626416160000|2021-07-16 06:16:00|15934.6|15930.6|15935.1|15931.1|15935.1|15931.1|15934.6|15930.6|100
1626416170000|2021-07-16 06:16:10|15934.8|15930.8|15935.1|15931.1|15935.1|15931.1|15934.8|15930.8|300
1626416180000|2021-07-16 06:16:20|15934.8|15930.8|15935.8|15931.8|15935.8|15931.8|15934.8|15930.8|650
1626416190000|2021-07-16 06:16:30|15936.8|15932.8|15936.4|15932.4|15936.8|15932.8|15936.4|15932.4|800
1626416200000|2021-07-16 06:16:40|15935.5|15931.5|15935.6|15931.6|15935.8|15931.8|15935.5|15931.5|450
1626416210000|2021-07-16 06:16:50|15935.5|15931.5|15936.5|15932.5|15936.5|15932.5|15935.5|15931.5|1450
1626416220000|2021-07-16 06:17:00|15936.6|15932.6|15936.7|15932.7|15936.7|15932.7|15936.6|15932.6|500
1626416230000|2021-07-16 06:17:10|15936.6|15932.6|15937.5|15933.5|15937.5|15933.5|15936.6|15932.6|550
1626416240000|2021-07-16 06:17:20|15937.4|15933.4|15938|15934|15938.2|15934.2|15937.4|15933.4|2900
1626416250000|2021-07-16 06:17:30|15937.9|15933.9|15938|15934|15938.5|15934.5|15937.9|15933.9|400
1626416260000|2021-07-16 06:17:40|15938.1|15934.1|15936.8|15932.8|15938.1|15934.1|15936.2|15932.2|1550
1626416270000|2021-07-16 06:17:50|15936.7|15932.7|15937.1|15933.1|15937.3|15933.3|15936.7|15932.7|100
1626416280000|2021-07-16 06:18:00|15937|15933|15936.5|15932.5|15937|15933|15936.5|15932.5|50
1626416290000|2021-07-16 06:18:10|15936.9|15932.9|15935.8|15931.8|15936.9|15932.9|15935.8|15931.8|100
1626416300000|2021-07-16 06:18:20|15935.4|15931.4|15935.1|15931.1|15935.4|15931.4|15935.1|15931.1|550
1626416310000|2021-07-16 06:18:30|15935|15931|15935|15931|15935|15931|15935|15931|100
1626416320000|2021-07-16 06:18:40|15934.9|15930.9|15934.8|15930.8|15934.9|15930.9|15934.8|15930.8|150
1626416330000|2021-07-16 06:18:50|15934.6|15930.6|15934.6|15930.6|15934.6|15930.6|15934.6|15930.6|350
1626416340000|2021-07-16 06:19:00|15934.5|15930.5|15934.5|15930.5|15934.5|15930.5|15934.5|15930.5|250
1626416350000|2021-07-16 06:19:10|15933.4|15929.4|15933.5|15929.5|15933.6|15929.6|15933.4|15929.4|1000
1626416360000|2021-07-16 06:19:20|15933.1|15929.1|15931.3|15927.3|15933.1|15929.1|15931.3|15927.3|650
1626416370000|2021-07-16 06:19:30|15931.2|15927.2|15931.4|15927.4|15931.4|15927.4|15930.9|15926.9|50
1626416380000|2021-07-16 06:19:40|15931.2|15927.2|15930.6|15926.6|15931.2|15927.2|15930.6|15926.6|450
1626416390000|2021-07-16 06:19:50|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|15930.1|15926.1|150
1626416400000|2021-07-16 06:20:00|15929.7|15925.7|15929.1|15925.1|15929.7|15925.7|15929.1|15925.1|650
1626416410000|2021-07-16 06:20:10|15930.2|15926.2|15930|15926|15930.2|15926.2|15929.9|15925.9|750
1626416420000|2021-07-16 06:20:20|15929.9|15925.9|15930.5|15926.5|15930.5|15926.5|15929.9|15925.9|350
1626416430000|2021-07-16 06:20:30|15930.6|15926.6|15931.3|15927.3|15931.5|15927.5|15930.6|15926.6|950
1626416440000|2021-07-16 06:20:40|15931.6|15927.6|15931.5|15927.5|15931.6|15927.6|15931.5|15927.5|200
1626416450000|2021-07-16 06:20:50|15933.7|15929.7|15933.1|15929.1|15933.7|15929.7|15933.1|15929.1|1100
1626416460000|2021-07-16 06:21:00|15933.5|15929.5|15933.7|15929.7|15933.7|15929.7|15933.4|15929.4|50
1626416470000|2021-07-16 06:21:10|15933.5|15929.5|15935.9|15931.9|15935.9|15931.9|15932.8|15928.8|900
1626416480000|2021-07-16 06:21:20|15935.8|15931.8|15934.9|15930.9|15935.8|15931.8|15934.9|15930.9|50
1626416490000|2021-07-16 06:21:30|15934.5|15930.5|15935.8|15931.8|15935.9|15931.9|15934.5|15930.5|200
1626416500000|2021-07-16 06:21:40|15936.1|15932.1|15936.4|15932.4|15936.7|15932.7|15936.1|15932.1|50
1626416510000|2021-07-16 06:21:50|15936.2|15932.2|15936.1|15932.1|15936.2|15932.2|15935.6|15931.6|150
1626416520000|2021-07-16 06:22:00|15935.9|15931.9|15935.7|15931.7|15935.9|15931.9|15934.6|15930.6|650
1626416530000|2021-07-16 06:22:10|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|300
1626416540000|2021-07-16 06:22:20|15936.6|15932.6|15936.8|15932.8|15936.8|15932.8|15936.6|15932.6|100
1626416550000|2021-07-16 06:22:30|15936.4|15932.4|15935.6|15931.6|15936.4|15932.4|15935.6|15931.6|550
1626416560000|2021-07-16 06:22:40|15935.7|15931.7|15935.6|15931.6|15935.7|15931.7|15935.5|15931.5|50
1626416570000|2021-07-16 06:22:50|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|50
1626416590000|2021-07-16 06:23:10|15936.2|15932.2|15936.6|15932.6|15936.6|15932.6|15935.9|15931.9|500
1626416600000|2021-07-16 06:23:20|||||||||100
1626416610000|2021-07-16 06:23:30|15938.1|15934.1|15937.4|15933.4|15938.1|15934.1|15937.1|15933.1|850
1626416620000|2021-07-16 06:23:40|15936.9|15932.9|15937.1|15933.1|15937.4|15933.4|15936.9|15932.9|250
1626416630000|2021-07-16 06:23:50|15937.3|15933.3|15936.9|15932.9|15937.4|15933.4|15936.8|15932.8|200
1626416640000|2021-07-16 06:24:00|15937.3|15933.3|15936.8|15932.8|15937.9|15933.9|15936.8|15932.8|50
1626416650000|2021-07-16 06:24:10|15936.7|15932.7|15936.8|15932.8|15936.9|15932.9|15936.6|15932.6|300
1626416660000|2021-07-16 06:24:20|15936.2|15932.2|15936.3|15932.3|15936.3|15932.3|15935.9|15931.9|450
1626416670000|2021-07-16 06:24:30|15936.2|15932.2|15937|15933|15937.1|15933.1|15936.2|15932.2|100
1626416680000|2021-07-16 06:24:40|15936.6|15932.6|15936.4|15932.4|15936.6|15932.6|15936.4|15932.4|50
1626416690000|2021-07-16 06:24:50|15936.5|15932.5|15936.4|15932.4|15936.5|15932.5|15936.4|15932.4|50
1626416700000|2021-07-16 06:25:00|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|250
1626416710000|2021-07-16 06:25:10|15936|15932|15936.9|15932.9|15937|15933|15936|15932|500
1626416720000|2021-07-16 06:25:20|15937|15933|15936|15932|15937.3|15933.3|15936|15932|750
1626416730000|2021-07-16 06:25:30|15935.3|15931.3|15936|15932|15936.1|15932.1|15935.2|15931.2|300
1626416740000|2021-07-16 06:25:40|15935.9|15931.9|15935.7|15931.7|15936|15932|15935.7|15931.7|150
1626416750000|2021-07-16 06:25:50|15935.6|15931.6|15934.7|15930.7|15935.6|15931.6|15934.7|15930.7|200
1626416760000|2021-07-16 06:26:00|15936|15932|15935.8|15931.8|15936|15932|15935.8|15931.8|350
1626416770000|2021-07-16 06:26:10|15935.9|15931.9|15935.3|15931.3|15935.9|15931.9|15935.3|15931.3|250
1626416780000|2021-07-16 06:26:20|15934.9|15930.9|15936.4|15932.4|15936.4|15932.4|15934.6|15930.6|550
1626416790000|2021-07-16 06:26:30|||||||||50
1626416800000|2021-07-16 06:26:40|15936.3|15932.3|15935.7|15931.7|15936.3|15932.3|15935.7|15931.7|150
1626416810000|2021-07-16 06:26:50|15935.6|15931.6|15934.1|15930.1|15935.6|15931.6|15934.1|15930.1|700
1626416820000|2021-07-16 06:27:00|15934|15930|15933.9|15929.9|15934|15930|15933.8|15929.8|50
1626416830000|2021-07-16 06:27:10|15933.8|15929.8|15933.5|15929.5|15933.8|15929.8|15933.5|15929.5|0
1626416840000|2021-07-16 06:27:20|15933.7|15929.7|15933.1|15929.1|15933.7|15929.7|15933.1|15929.1|350
1626416850000|2021-07-16 06:27:30|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15932.9|15928.9|300
1626416860000|2021-07-16 06:27:40|15933.3|15929.3|15933|15929|15933.3|15929.3|15933|15929|450
1626416870000|2021-07-16 06:27:50|15933.3|15929.3|15932.1|15928.1|15933.3|15929.3|15932.1|15928.1|100
1626416880000|2021-07-16 06:28:00|15932|15928|15931.8|15927.8|15932|15928|15931.8|15927.8|100
1626416890000|2021-07-16 06:28:10|15931|15927|15930.1|15926.1|15931|15927|15930.1|15926.1|500
1626416900000|2021-07-16 06:28:20|15930|15926|15929.1|15925.1|15930|15926|15927.2|15923.2|1600
1626416910000|2021-07-16 06:28:30|15929|15925|15927.1|15923.1|15929|15925|15926.7|15922.7|350
1626416920000|2021-07-16 06:28:40|15927|15923|15926.3|15922.3|15927|15923|15926.1|15922.1|850
1626416930000|2021-07-16 06:28:50|15926.6|15922.6|15926.8|15922.8|15926.8|15922.8|15926|15922|350
1626416940000|2021-07-16 06:29:00|15926.9|15922.9|15926.4|15922.4|15927.3|15923.3|15926.4|15922.4|1350
1626416950000|2021-07-16 06:29:10|15926.2|15922.2|15926.7|15922.7|15926.7|15922.7|15925.8|15921.8|250
1626416960000|2021-07-16 06:29:20|15926.1|15922.1|15926.1|15922.1|15926.3|15922.3|15924.8|15920.8|400
1626416970000|2021-07-16 06:29:30|15925.3|15921.3|15926.8|15922.8|15926.8|15922.8|15924.5|15920.5|1000
1626416980000|2021-07-16 06:29:40|15926.1|15922.1|15924.8|15920.8|15926.4|15922.4|15924.8|15920.8|350
1626416990000|2021-07-16 06:29:50|15925|15921|15923.7|15919.7|15925|15921|15923.7|15919.7|2250
1626417000000|2021-07-16 06:30:00|15923.4|15919.4|15925.1|15921.1|15925.8|15921.8|15922.5|15918.5|6500
1626417010000|2021-07-16 06:30:10|15925.6|15921.6|15926|15922|15926|15922|15924.4|15920.4|1150
1626417020000|2021-07-16 06:30:20|15926.8|15922.8|15925.2|15921.2|15926.8|15922.8|15925.2|15921.2|1300
1626417030000|2021-07-16 06:30:30|15925.4|15921.4|15924.1|15920.1|15925.4|15921.4|15924.1|15920.1|1300
1626417040000|2021-07-16 06:30:40|15923.8|15919.8|15923.6|15919.6|15923.8|15919.8|15923.6|15919.6|650
1626417050000|2021-07-16 06:30:50|15924.4|15920.4|15924.5|15920.5|15924.9|15920.9|15924.4|15920.4|1650
1626417060000|2021-07-16 06:31:00|15925.1|15921.1|15923.7|15919.7|15925.1|15921.1|15923.7|15919.7|450
1626417070000|2021-07-16 06:31:10|15923.8|15919.8|15924.4|15920.4|15924.4|15920.4|15923.8|15919.8|500
1626417080000|2021-07-16 06:31:20|15924|15920|15923.3|15919.3|15924.2|15920.2|15923.3|15919.3|400
1626417090000|2021-07-16 06:31:30|15921.5|15917.5|15922.2|15918.2|15922.4|15918.4|15921.5|15917.5|2100
1626417100000|2021-07-16 06:31:40|15922|15918|15922.6|15918.6|15922.8|15918.8|15922|15918|550
1626417110000|2021-07-16 06:31:50|15922.5|15918.5|15923.7|15919.7|15923.7|15919.7|15922.5|15918.5|1650
1626417120000|2021-07-16 06:32:00|15924|15920|15923.8|15919.8|15924|15920|15923.8|15919.8|250
1626417130000|2021-07-16 06:32:10|15923.7|15919.7|15922.2|15918.2|15923.7|15919.7|15922.2|15918.2|1050
1626417140000|2021-07-16 06:32:20|15922|15918|15921.8|15917.8|15922|15918|15921.8|15917.8|700
1626417150000|2021-07-16 06:32:30|15921.7|15917.7|15921.6|15917.6|15921.9|15917.9|15921.5|15917.5|1550
1626417160000|2021-07-16 06:32:40|15921.7|15917.7|15921.6|15917.6|15922.5|15918.5|15921.6|15917.6|1250
1626417170000|2021-07-16 06:32:50|15920.4|15916.4|15917.6|15913.6|15920.4|15916.4|15917.5|15913.5|10150
1626417180000|2021-07-16 06:33:00|15916.1|15912.1|15917.1|15913.1|15917.1|15913.1|15916.1|15912.1|2450
1626417190000|2021-07-16 06:33:10|15915.8|15911.8|15917.6|15913.6|15918|15914|15915.8|15911.8|9800
1626417200000|2021-07-16 06:33:20|15917.3|15913.3|15918.1|15914.1|15918.1|15914.1|15916.5|15912.5|6250
1626417210000|2021-07-16 06:33:30|15918.2|15914.2|15918.5|15914.5|15919.6|15915.6|15917.9|15913.9|1850
1626417220000|2021-07-16 06:33:40|15918.7|15914.7|15918.2|15914.2|15919|15915|15915.8|15911.8|22050
1626417230000|2021-07-16 06:33:50|15918|15914|15918.5|15914.5|15918.5|15914.5|15916.3|15912.3|950
1626417240000|2021-07-16 06:34:00|15918.3|15914.3|15916.7|15912.7|15918.3|15914.3|15916.7|15912.7|650
1626417250000|2021-07-16 06:34:10|15917.6|15913.6|15917.9|15913.9|15917.9|15913.9|15917.6|15913.6|950
1626417260000|2021-07-16 06:34:20|15918.4|15914.4|15919.8|15915.8|15920.3|15916.3|15918.4|15914.4|1650
1626417270000|2021-07-16 06:34:30|15920|15916|15921.1|15917.1|15921.1|15917.1|15920|15916|550
1626417280000|2021-07-16 06:34:40|15921.2|15917.2|15919.3|15915.3|15921.3|15917.3|15919.3|15915.3|2050
1626417290000|2021-07-16 06:34:50|15919.1|15915.1|15916.9|15912.9|15919.1|15915.1|15916.9|15912.9|1500
1626417300000|2021-07-16 06:35:00|15917.4|15913.4|15916|15912|15917.4|15913.4|15915|15911|2200
1626417310000|2021-07-16 06:35:10|15916.4|15912.4|15915.2|15911.2|15916.4|15912.4|15915.2|15911.2|1950
1626417320000|2021-07-16 06:35:20|15915.5|15911.5|15906.9|15902.9|15915.5|15911.5|15905.7|15901.7|89400
1626417330000|2021-07-16 06:35:30|15907.4|15903.4|15907.2|15903.2|15907.4|15903.4|15905.2|15901.2|7200
1626417340000|2021-07-16 06:35:40|15907.3|15903.3|15909.1|15905.1|15909.1|15905.1|15907.2|15903.2|8150
1626417350000|2021-07-16 06:35:50|15909|15905|15909|15905|15909.1|15905.1|15908.7|15904.7|4800
1626417360000|2021-07-16 06:36:00|15908.4|15904.4|15908.3|15904.3|15908.9|15904.9|15907.4|15903.4|12250
1626417370000|2021-07-16 06:36:10|15907.2|15903.2|15908.8|15904.8|15908.8|15904.8|15906.6|15902.6|11450
1626417380000|2021-07-16 06:36:20|15908.2|15904.2|15909.1|15905.1|15909.1|15905.1|15908.1|15904.1|2800
1626417390000|2021-07-16 06:36:30|15909.7|15905.7|15911|15907|15911|15907|15909.4|15905.4|3550
1626417400000|2021-07-16 06:36:40|15911.3|15907.3|15911.8|15907.8|15912.6|15908.6|15911.3|15907.3|4950
1626417410000|2021-07-16 06:36:50|15911.7|15907.7|15913.3|15909.3|15913.3|15909.3|15911.7|15907.7|2700
1626417420000|2021-07-16 06:37:00|15913.2|15909.2|15912.9|15908.9|15914.1|15910.1|15912.4|15908.4|2700
1626417430000|2021-07-16 06:37:10|15913.1|15909.1|15912.3|15908.3|15913.7|15909.7|15912.3|15908.3|1400
1626417440000|2021-07-16 06:37:20|15913.3|15909.3|15914.1|15910.1|15914.2|15910.2|15913.3|15909.3|2200
1626417450000|2021-07-16 06:37:30|15914|15910|15914.7|15910.7|15914.7|15910.7|15913.8|15909.8|1750
1626417460000|2021-07-16 06:37:40|15914.6|15910.6|15914.3|15910.3|15914.9|15910.9|15914.3|15910.3|500
1626417470000|2021-07-16 06:37:50|15914.9|15910.9|15915.2|15911.2|15915.3|15911.3|15914.6|15910.6|1650
1626417480000|2021-07-16 06:38:00|15915.3|15911.3|15915.6|15911.6|15915.6|15911.6|15915.3|15911.3|550
1626417490000|2021-07-16 06:38:10|15915.9|15911.9|15918.1|15914.1|15918.1|15914.1|15915.9|15911.9|2700
1626417500000|2021-07-16 06:38:20|15918|15914|15918.5|15914.5|15919.4|15915.4|15918|15914|2850
1626417510000|2021-07-16 06:38:30|15917.7|15913.7|15916.5|15912.5|15917.7|15913.7|15916.5|15912.5|700
1626417520000|2021-07-16 06:38:40|15915.9|15911.9|15918|15914|15918|15914|15915.7|15911.7|2200
1626417530000|2021-07-16 06:38:50|15917.2|15913.2|15918.4|15914.4|15918.5|15914.5|15917.2|15913.2|500
1626417540000|2021-07-16 06:39:00|15918.3|15914.3|15918.4|15914.4|15919.1|15915.1|15918|15914|1700
1626417550000|2021-07-16 06:39:10|15918.1|15914.1|15918.1|15914.1|15918.1|15914.1|15917.5|15913.5|750
1626417560000|2021-07-16 06:39:20|15917.3|15913.3|15914.5|15910.5|15917.3|15913.3|15914.5|15910.5|9100
1626417570000|2021-07-16 06:39:30|15914.6|15910.6|15915.5|15911.5|15915.5|15911.5|15913.4|15909.4|7350
1626417580000|2021-07-16 06:39:40|15915.9|15911.9|15915.8|15911.8|15916|15912|15914.3|15910.3|3950
1626417590000|2021-07-16 06:39:50|15915.3|15911.3|15916.1|15912.1|15916.1|15912.1|15915.3|15911.3|350
1626417600000|2021-07-16 06:40:00|15915.9|15911.9|15914.3|15910.3|15915.9|15911.9|15914.3|15910.3|850
1626417610000|2021-07-16 06:40:10|15914.2|15910.2|15914.7|15910.7|15914.7|15910.7|15914.1|15910.1|850
1626417620000|2021-07-16 06:40:20|15914.6|15910.6|15914.2|15910.2|15915|15911|15914.2|15910.2|1300
1626417630000|2021-07-16 06:40:30|15913.8|15909.8|15916.2|15912.2|15916.2|15912.2|15913.8|15909.8|500
1626417640000|2021-07-16 06:40:40|15916|15912|15915.8|15911.8|15916.2|15912.2|15915.8|15911.8|650
1626417650000|2021-07-16 06:40:50|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|350
1626417660000|2021-07-16 06:41:00|15916.2|15912.2|15916.6|15912.6|15916.6|15912.6|15915.6|15911.6|1600
1626417670000|2021-07-16 06:41:10|15916.7|15912.7|15917.6|15913.6|15917.6|15913.6|15916.7|15912.7|750
1626417680000|2021-07-16 06:41:20|15917.7|15913.7|15919.5|15915.5|15919.5|15915.5|15917.7|15913.7|1950
1626417690000|2021-07-16 06:41:30|15919.8|15915.8|15921.5|15917.5|15921.5|15917.5|15919.8|15915.8|2400
1626417700000|2021-07-16 06:41:40|15921.3|15917.3|15922.6|15918.6|15922.6|15918.6|15921.3|15917.3|1500
1626417710000|2021-07-16 06:41:50|15922.7|15918.7|15925.2|15921.2|15925.7|15921.7|15922.7|15918.7|2450
1626417720000|2021-07-16 06:42:00|15925.1|15921.1|15924.8|15920.8|15926.2|15922.2|15924.6|15920.6|3850
1626417730000|2021-07-16 06:42:10|15924.7|15920.7|15923.8|15919.8|15924.7|15920.7|15923.8|15919.8|2950
1626417740000|2021-07-16 06:42:20|15923.7|15919.7|15922.8|15918.8|15923.7|15919.7|15922.8|15918.8|1100
1626417750000|2021-07-16 06:42:30|15922.7|15918.7|15920.9|15916.9|15922.9|15918.9|15920.9|15916.9|800
1626417760000|2021-07-16 06:42:40|15922.3|15918.3|15923.2|15919.2|15923.2|15919.2|15921.8|15917.8|1000
1626417770000|2021-07-16 06:42:50|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|950
1626417780000|2021-07-16 06:43:00|15922.1|15918.1|15922.3|15918.3|15922.7|15918.7|15921.9|15917.9|600
1626417790000|2021-07-16 06:43:10|15922.7|15918.7|15921.9|15917.9|15922.7|15918.7|15921.8|15917.8|600
1626417800000|2021-07-16 06:43:20|15921.8|15917.8|15922.3|15918.3|15923.3|15919.3|15921.8|15917.8|4450
1626417810000|2021-07-16 06:43:30|15921.6|15917.6|15921.3|15917.3|15922.1|15918.1|15921|15917|1150
1626417820000|2021-07-16 06:43:40|15920.6|15916.6|15919.7|15915.7|15921.3|15917.3|15919.7|15915.7|700
1626417830000|2021-07-16 06:43:50|15919.6|15915.6|15919.9|15915.9|15920.2|15916.2|15919.6|15915.6|650
1626417840000|2021-07-16 06:44:00|15918.7|15914.7|15918.6|15914.6|15919.6|15915.6|15918.5|15914.5|1650
1626417850000|2021-07-16 06:44:10|15918.7|15914.7|15918.6|15914.6|15918.7|15914.7|15918.5|15914.5|450
1626417860000|2021-07-16 06:44:20|15918.4|15914.4|15917.9|15913.9|15920.1|15916.1|15917.8|15913.8|950
1626417870000|2021-07-16 06:44:30|15918.8|15914.8|15918.3|15914.3|15918.8|15914.8|15918.3|15914.3|350
1626417880000|2021-07-16 06:44:40|15919.5|15915.5|15919.6|15915.6|15919.6|15915.6|15918.8|15914.8|450
1626417890000|2021-07-16 06:44:50|15920.1|15916.1|15919.3|15915.3|15920.1|15916.1|15919.3|15915.3|400
1626417900000|2021-07-16 06:45:00|15919.8|15915.8|15918.9|15914.9|15919.8|15915.8|15918.7|15914.7|400
1626417910000|2021-07-16 06:45:10|15919.3|15915.3|15917.4|15913.4|15919.3|15915.3|15917.4|15913.4|250
1626417920000|2021-07-16 06:45:20|15918.2|15914.2|15918|15914|15918.4|15914.4|15917.3|15913.3|850
1626417930000|2021-07-16 06:45:30|15917.6|15913.6|15918|15914|15918|15914|15917.3|15913.3|400
1626417940000|2021-07-16 06:45:40|15918.2|15914.2|15919.6|15915.6|15919.6|15915.6|15918.1|15914.1|850
1626417950000|2021-07-16 06:45:50|15920.1|15916.1|15920.1|15916.1|15920.1|15916.1|15920.1|15916.1|400
1626417960000|2021-07-16 06:46:00|15920|15916|15919.8|15915.8|15920|15916|15919.8|15915.8|400
1626417970000|2021-07-16 06:46:10|15919.7|15915.7|15917.1|15913.1|15919.7|15915.7|15917.1|15913.1|1150
1626417980000|2021-07-16 06:46:20|15917|15913|15916.6|15912.6|15917.5|15913.5|15916.6|15912.6|650
1626417990000|2021-07-16 06:46:30|15916.5|15912.5|15916|15912|15916.5|15912.5|15915.1|15911.1|900
1626418000000|2021-07-16 06:46:40|15916.2|15912.2|15915.5|15911.5|15916.2|15912.2|15915.5|15911.5|850
1626418010000|2021-07-16 06:46:50|15915.6|15911.6|15916.4|15912.4|15916.5|15912.5|15915.6|15911.6|450
1626418020000|2021-07-16 06:47:00|15917.6|15913.6|15916.1|15912.1|15917.8|15913.8|15916.1|15912.1|400
1626418030000|2021-07-16 06:47:10|15915|15911|15915|15911|15915|15911|15915|15911|250
1626418040000|2021-07-16 06:47:20|15914.9|15910.9|15912.1|15908.1|15915.3|15911.3|15912.1|15908.1|2950
1626418050000|2021-07-16 06:47:30|15912.5|15908.5|15912.5|15908.5|15913.5|15909.5|15912.4|15908.4|450
1626418060000|2021-07-16 06:47:40|15912.4|15908.4|15912.1|15908.1|15912.5|15908.5|15912.1|15908.1|750
1626418070000|2021-07-16 06:47:50|15911.9|15907.9|15911.7|15907.7|15911.9|15907.9|15911.6|15907.6|300
1626418080000|2021-07-16 06:48:00|15911.5|15907.5|15908.6|15904.6|15911.5|15907.5|15908.6|15904.6|2750
1626418090000|2021-07-16 06:48:10|15910.4|15906.4|15910|15906|15911.5|15907.5|15909.2|15905.2|2150
1626418100000|2021-07-16 06:48:20|15909.8|15905.8|15911.3|15907.3|15911.3|15907.3|15909.8|15905.8|600
1626418110000|2021-07-16 06:48:30|15910.9|15906.9|15911.3|15907.3|15911.3|15907.3|15910.6|15906.6|500
1626418120000|2021-07-16 06:48:40|15911.5|15907.5|15911.4|15907.4|15911.5|15907.5|15911.2|15907.2|1300
1626418130000|2021-07-16 06:48:50|15911.5|15907.5|15911.2|15907.2|15911.5|15907.5|15911.1|15907.1|1150
1626418140000|2021-07-16 06:49:00|15911.4|15907.4|15912|15908|15912|15908|15911.4|15907.4|1700
1626418150000|2021-07-16 06:49:10|15911.9|15907.9|15912|15908|15912.3|15908.3|15911.7|15907.7|100
1626418160000|2021-07-16 06:49:20|15911.7|15907.7|15911.7|15907.7|15911.8|15907.8|15911.6|15907.6|1100
1626418170000|2021-07-16 06:49:30|15911.6|15907.6|15912.7|15908.7|15913|15909|15911.6|15907.6|2000
1626418180000|2021-07-16 06:49:40|15912.9|15908.9|15912.4|15908.4|15912.9|15908.9|15912.4|15908.4|200
1626418190000|2021-07-16 06:49:50|15912.3|15908.3|15912.3|15908.3|15912.5|15908.5|15912.3|15908.3|350
1626418200000|2021-07-16 06:50:00|15912.2|15908.2|15911.1|15907.1|15912.2|15908.2|15910.3|15906.3|1150
1626418210000|2021-07-16 06:50:10|15910.6|15906.6|15910.2|15906.2|15910.7|15906.7|15909.8|15905.8|950
1626418220000|2021-07-16 06:50:20|15910.3|15906.3|15910.2|15906.2|15910.6|15906.6|15910|15906|550
1626418230000|2021-07-16 06:50:30|15910.6|15906.6|15910.7|15906.7|15910.7|15906.7|15910.4|15906.4|1200
1626418240000|2021-07-16 06:50:40|15910.6|15906.6|15909.9|15905.9|15910.6|15906.6|15909.9|15905.9|800
1626418250000|2021-07-16 06:50:50|15910|15906|15908.3|15904.3|15910|15906|15908.3|15904.3|2550
1626418260000|2021-07-16 06:51:00|15907.8|15903.8|15907.3|15903.3|15907.8|15903.8|15906.2|15902.2|3800
1626418270000|2021-07-16 06:51:10|15907.5|15903.5|15909.3|15905.3|15911.1|15907.1|15907.5|15903.5|3500
1626418280000|2021-07-16 06:51:20|15909.2|15905.2|15908.6|15904.6|15909.2|15905.2|15908.6|15904.6|150
1626418290000|2021-07-16 06:51:30|15908.1|15904.1|15908.7|15904.7|15908.8|15904.8|15907.6|15903.6|800
1626418300000|2021-07-16 06:51:40|15908.4|15904.4|15908.2|15904.2|15908.4|15904.4|15907.7|15903.7|1000
1626418310000|2021-07-16 06:51:50|15908.1|15904.1|15908.2|15904.2|15908.2|15904.2|15907.9|15903.9|1050
1626418320000|2021-07-16 06:52:00|15907|15903|15907.8|15903.8|15907.8|15903.8|15906.9|15902.9|500
1626418330000|2021-07-16 06:52:10|15907.6|15903.6|15908.2|15904.2|15908.5|15904.5|15907.6|15903.6|500
1626418340000|2021-07-16 06:52:20|15908.6|15904.6|15908.6|15904.6|15908.6|15904.6|15908.6|15904.6|200
1626418350000|2021-07-16 06:52:30|15908.8|15904.8|15908.1|15904.1|15908.8|15904.8|15908.1|15904.1|550
1626418360000|2021-07-16 06:52:40|15907.6|15903.6|15907.6|15903.6|15907.6|15903.6|15907.6|15903.6|800
1626418370000|2021-07-16 06:52:50|15907.9|15903.9|15902.5|15898.5|15907.9|15903.9|15901.6|15897.6|14000
1626418380000|2021-07-16 06:53:00|15902.4|15898.4|15905.4|15901.4|15905.6|15901.6|15902.4|15898.4|10950
1626418390000|2021-07-16 06:53:10|15905.2|15901.2|15906.7|15902.7|15907.1|15903.1|15905.2|15901.2|1200
1626418400000|2021-07-16 06:53:20|15906.5|15902.5|15906.5|15902.5|15906.5|15902.5|15906.3|15902.3|1000
1626418410000|2021-07-16 06:53:30|15905.1|15901.1|15903.6|15899.6|15906.1|15902.1|15903.6|15899.6|4300
1626418420000|2021-07-16 06:53:40|15904.6|15900.6|15903.7|15899.7|15906.2|15902.2|15903.7|15899.7|1900
1626418430000|2021-07-16 06:53:50|15904.5|15900.5|15904.8|15900.8|15905|15901|15903.5|15899.5|1700
1626418440000|2021-07-16 06:54:00|15904.7|15900.7|15904.1|15900.1|15905|15901|15904|15900|1800
1626418450000|2021-07-16 06:54:10|15904.6|15900.6|15904.7|15900.7|15905.2|15901.2|15904.6|15900.6|1050
1626418460000|2021-07-16 06:54:20|15904.4|15900.4|15904.6|15900.6|15905.1|15901.1|15904.4|15900.4|900
1626418470000|2021-07-16 06:54:30|15904.7|15900.7|15904.8|15900.8|15905.1|15901.1|15904.7|15900.7|1650
1626418480000|2021-07-16 06:54:40|15904.5|15900.5|15902.6|15898.6|15904.5|15900.5|15901.3|15897.3|6850
1626418490000|2021-07-16 06:54:50|15902.2|15898.2|15901.5|15897.5|15903|15899|15901.5|15897.5|1200
1626418500000|2021-07-16 06:55:00|15901.3|15897.3|15897.4|15893.4|15901.3|15897.3|15897.2|15893.2|25800
1626418510000|2021-07-16 06:55:10|15897.7|15893.7|15897.3|15893.3|15897.9|15893.9|15897.2|15893.2|4350
1626418520000|2021-07-16 06:55:20|15897.9|15893.9|15900|15896|15900.2|15896.2|15897.5|15893.5|8400
1626418530000|2021-07-16 06:55:30|15900.2|15896.2|15902.2|15898.2|15902.2|15898.2|15900.2|15896.2|8000
1626418540000|2021-07-16 06:55:40|15901.9|15897.9|15903.2|15899.2|15903.2|15899.2|15901.9|15897.9|900
1626418550000|2021-07-16 06:55:50|15903|15899|15904|15900|15904.4|15900.4|15902.5|15898.5|3200
1626418560000|2021-07-16 06:56:00|15904.5|15900.5|15907|15903|15907|15903|15904.5|15900.5|2900
1626418570000|2021-07-16 06:56:10|15908.4|15904.4|15910.1|15906.1|15910.1|15906.1|15907.8|15903.8|3800
1626418580000|2021-07-16 06:56:20|15909.8|15905.8|15906.4|15902.4|15909.8|15905.8|15906.4|15902.4|5150
1626418590000|2021-07-16 06:56:30|15906.1|15902.1|15906.3|15902.3|15906.5|15902.5|15904.8|15900.8|2100
1626418600000|2021-07-16 06:56:40|15906.6|15902.6|15908.4|15904.4|15908.4|15904.4|15906.6|15902.6|950
1626418610000|2021-07-16 06:56:50|15908.5|15904.5|15911.3|15907.3|15911.7|15907.7|15908.5|15904.5|3250
1626418620000|2021-07-16 06:57:00|15911|15907|15910|15906|15911.3|15907.3|15910|15906|2600
1626418630000|2021-07-16 06:57:10|15910.1|15906.1|15909.5|15905.5|15910.1|15906.1|15908.3|15904.3|950
1626418640000|2021-07-16 06:57:20|15908.5|15904.5|15908.7|15904.7|15908.7|15904.7|15906.8|15902.8|3150
1626418650000|2021-07-16 06:57:30|15908.2|15904.2|15907.8|15903.8|15908.2|15904.2|15906.8|15902.8|2350
1626418660000|2021-07-16 06:57:40|15906.4|15902.4|15905.4|15901.4|15907.5|15903.5|15905.4|15901.4|3150
1626418670000|2021-07-16 06:57:50|15905.5|15901.5|15906|15902|15907.9|15903.9|15905.5|15901.5|1150
1626418680000|2021-07-16 06:58:00|15905.6|15901.6|15906.4|15902.4|15906.4|15902.4|15905.6|15901.6|800
1626418690000|2021-07-16 06:58:10|15906.6|15902.6|15908|15904|15908.2|15904.2|15906.6|15902.6|650
1626418700000|2021-07-16 06:58:20|15906.9|15902.9|15906.5|15902.5|15907|15903|15906.5|15902.5|450
1626418710000|2021-07-16 06:58:30|15906.3|15902.3|15909.5|15905.5|15909.6|15905.6|15906.2|15902.2|1700
1626418720000|2021-07-16 06:58:40|15908.4|15904.4|15908.7|15904.7|15909.2|15905.2|15908.4|15904.4|950
1626418730000|2021-07-16 06:58:50|15908.8|15904.8|15910.7|15906.7|15910.8|15906.8|15908.8|15904.8|1100
1626418740000|2021-07-16 06:59:00|15910.8|15906.8|15909.3|15905.3|15910.8|15906.8|15909.3|15905.3|900
1626418750000|2021-07-16 06:59:10|15909|15905|15909.4|15905.4|15909.4|15905.4|15908.1|15904.1|1800
1626418760000|2021-07-16 06:59:20|15908|15904|15909.5|15905.5|15909.8|15905.8|15907.8|15903.8|4150
1626418770000|2021-07-16 06:59:30|15910.1|15906.1|15910.3|15906.3|15910.8|15906.8|15910.1|15906.1|1800
1626418780000|2021-07-16 06:59:40|15910.2|15906.2|15911.8|15907.8|15911.9|15907.9|15909.7|15905.7|2150
1626418790000|2021-07-16 06:59:50|15910.6|15906.6|15910.7|15906.7|15910.8|15906.8|15908.5|15904.5|2450
1626418800000|2021-07-16 07:00:00|15911.2|15907.2|15910.6|15906.6|15911.8|15907.8|15910.6|15906.6|1750
1626418810000|2021-07-16 07:00:10|15911.8|15907.8|15915.7|15911.7|15915.9|15911.9|15911.8|15907.8|5400
1626418820000|2021-07-16 07:00:20|15916.7|15912.7|15913.3|15909.3|15916.7|15912.7|15912.8|15908.8|2250
1626418830000|2021-07-16 07:00:30|15914|15910|15916|15912|15916|15912|15913.7|15909.7|1900
1626418840000|2021-07-16 07:00:40|15915.5|15911.5|15917.6|15913.6|15918.4|15914.4|15915.5|15911.5|9850
1626418850000|2021-07-16 07:00:50|15917.2|15913.2|15918.4|15914.4|15918.4|15914.4|15916.8|15912.8|1050
1626418860000|2021-07-16 07:01:00|15917.8|15913.8|15918.2|15914.2|15919.4|15915.4|15917.8|15913.8|2850
1626418870000|2021-07-16 07:01:10|15918.1|15914.1|15915.9|15911.9|15918.1|15914.1|15915.6|15911.6|2650
1626418880000|2021-07-16 07:01:20|15915.8|15911.8|15917.3|15913.3|15917.3|15913.3|15915.8|15911.8|1350
1626418890000|2021-07-16 07:01:30|15917.4|15913.4|15919.7|15915.7|15919.7|15915.7|15917.3|15913.3|1400
1626418900000|2021-07-16 07:01:40|15920|15916|15918.1|15914.1|15920|15916|15917|15913|8200
1626418910000|2021-07-16 07:01:50|15917.7|15913.7|15918.8|15914.8|15919.3|15915.3|15917.7|15913.7|1900
1626418920000|2021-07-16 07:02:00|15917.3|15913.3|15916.6|15912.6|15918.5|15914.5|15916.6|15912.6|1450
1626418930000|2021-07-16 07:02:10|15917.3|15913.3|15916.6|15912.6|15917.3|15913.3|15916.6|15912.6|1200
1626418940000|2021-07-16 07:02:20|15916.5|15912.5|15918.6|15914.6|15918.6|15914.6|15916.4|15912.4|350
1626418950000|2021-07-16 07:02:30|15918.2|15914.2|15917.9|15913.9|15918.8|15914.8|15917.7|15913.7|1450
1626418960000|2021-07-16 07:02:40|15917.1|15913.1|15917|15913|15917.7|15913.7|15916.9|15912.9|350
1626418970000|2021-07-16 07:02:50|15917.4|15913.4|15915.1|15911.1|15917.4|15913.4|15915.1|15911.1|700
1626418980000|2021-07-16 07:03:00|15914.8|15910.8|15914.5|15910.5|15914.8|15910.8|15914.5|15910.5|900
1626418990000|2021-07-16 07:03:10|15915|15911|15911.2|15907.2|15915.2|15911.2|15911.2|15907.2|4750
1626419000000|2021-07-16 07:03:20|15911.4|15907.4|15908.4|15904.4|15911.4|15907.4|15908.4|15904.4|2750
1626419010000|2021-07-16 07:03:30|15909.1|15905.1|15910|15906|15910.8|15906.8|15909.1|15905.1|550
1626419020000|2021-07-16 07:03:40|15910.2|15906.2|15911.3|15907.3|15911.5|15907.5|15910.2|15906.2|200
1626419030000|2021-07-16 07:03:50|15911.2|15907.2|15910.2|15906.2|15911.3|15907.3|15910|15906|150
1626419040000|2021-07-16 07:04:00|15910.6|15906.6|15911.4|15907.4|15911.8|15907.8|15910|15906|400
1626419050000|2021-07-16 07:04:10|15911.5|15907.5|15913.3|15909.3|15913.3|15909.3|15911.3|15907.3|350
1626419060000|2021-07-16 07:04:20|15913.2|15909.2|15913.4|15909.4|15913.4|15909.4|15912.5|15908.5|100
1626419070000|2021-07-16 07:04:30|15913.5|15909.5|15912.3|15908.3|15913.9|15909.9|15911.7|15907.7|450
1626419080000|2021-07-16 07:04:40|15912.7|15908.7|15911.7|15907.7|15912.9|15908.9|15911.3|15907.3|800
1626419090000|2021-07-16 07:04:50|15911.5|15907.5|15910.2|15906.2|15911.5|15907.5|15910.2|15906.2|1300
1626419100000|2021-07-16 07:05:00|15910.7|15906.7|15908.8|15904.8|15910.7|15906.7|15908.3|15904.3|2150
1626419110000|2021-07-16 07:05:10|15909.5|15905.5|15908|15904|15909.5|15905.5|15907.5|15903.5|2550
1626419120000|2021-07-16 07:05:20|15907.5|15903.5|15908.8|15904.8|15908.8|15904.8|15906.7|15902.7|1250
1626419130000|2021-07-16 07:05:30|15908.2|15904.2|15907.2|15903.2|15908.2|15904.2|15907.2|15903.2|1200
1626419140000|2021-07-16 07:05:40|15906.9|15902.9|15907.2|15903.2|15907.8|15903.8|15906|15902|1000
1626419150000|2021-07-16 07:05:50|15907.9|15903.9|15905.1|15901.1|15907.9|15903.9|15905.1|15901.1|2400
1626419160000|2021-07-16 07:06:00|15905.2|15901.2|15906.3|15902.3|15906.3|15902.3|15905|15901|1400
1626419170000|2021-07-16 07:06:10|15906.4|15902.4|15907.6|15903.6|15907.7|15903.7|15906.4|15902.4|850
1626419180000|2021-07-16 07:06:20|15908|15904|15908.5|15904.5|15908.6|15904.6|15908|15904|450
1626419190000|2021-07-16 07:06:30|15908.7|15904.7|15908.4|15904.4|15908.7|15904.7|15908.4|15904.4|500
1626419200000|2021-07-16 07:06:40|15909.6|15905.6|15908.9|15904.9|15909.6|15905.6|15908.6|15904.6|1450
1626419210000|2021-07-16 07:06:50|||||||||400
1626419220000|2021-07-16 07:07:00|15908.8|15904.8|15910.1|15906.1|15910.1|15906.1|15908.5|15904.5|600
1626419230000|2021-07-16 07:07:10|15910|15906|15911.5|15907.5|15912|15908|15910|15906|800
1626419240000|2021-07-16 07:07:20|15911.6|15907.6|15914|15910|15914|15910|15911.5|15907.5|500
1626419250000|2021-07-16 07:07:30|15913.9|15909.9|15913.4|15909.4|15914.6|15910.6|15912.9|15908.9|1200
1626419260000|2021-07-16 07:07:40|15912.7|15908.7|15915.1|15911.1|15915.1|15911.1|15912.7|15908.7|5200
1626419270000|2021-07-16 07:07:50|15915|15911|15915.9|15911.9|15915.9|15911.9|15914.4|15910.4|250
1626419280000|2021-07-16 07:08:00|15915.3|15911.3|15915.2|15911.2|15915.4|15911.4|15914.9|15910.9|750
1626419290000|2021-07-16 07:08:10|15915.6|15911.6|15915.3|15911.3|15915.6|15911.6|15914.9|15910.9|400
1626419300000|2021-07-16 07:08:20|15915.4|15911.4|15915.3|15911.3|15915.4|15911.4|15914.7|15910.7|1300
1626419310000|2021-07-16 07:08:30|15915.5|15911.5|15916.6|15912.6|15916.6|15912.6|15915.5|15911.5|350
1626419320000|2021-07-16 07:08:40|15917.7|15913.7|15917.2|15913.2|15917.7|15913.7|15917.2|15913.2|1250
1626419330000|2021-07-16 07:08:50|15917.6|15913.6|15917.7|15913.7|15917.8|15913.8|15917.6|15913.6|1750
1626419340000|2021-07-16 07:09:00|15918.5|15914.5|15918.7|15914.7|15918.7|15914.7|15916.8|15912.8|400
1626419350000|2021-07-16 07:09:10|15918.4|15914.4|15918.7|15914.7|15918.7|15914.7|15918.4|15914.4|700
1626419360000|2021-07-16 07:09:20|15919.1|15915.1|15919|15915|15920.8|15916.8|15919|15915|4900
1626419370000|2021-07-16 07:09:30|15919.6|15915.6|15918.7|15914.7|15919.7|15915.7|15918.7|15914.7|600
1626419380000|2021-07-16 07:09:40|15918.5|15914.5|15917.5|15913.5|15918.5|15914.5|15917.4|15913.4|1050
1626419390000|2021-07-16 07:09:50|15917.4|15913.4|15916.5|15912.5|15917.4|15913.4|15916.5|15912.5|300
1626419400000|2021-07-16 07:10:00|15916.9|15912.9|15916.4|15912.4|15917|15913|15916.4|15912.4|150
1626419410000|2021-07-16 07:10:10|15916.2|15912.2|15916.3|15912.3|15916.7|15912.7|15915.9|15911.9|950
1626419420000|2021-07-16 07:10:20|15917.4|15913.4|15917.7|15913.7|15918.7|15914.7|15917.4|15913.4|250
1626419430000|2021-07-16 07:10:30|15917.4|15913.4|15918.7|15914.7|15918.7|15914.7|15917.4|15913.4|450
1626419440000|2021-07-16 07:10:40|15918.8|15914.8|15917.6|15913.6|15918.8|15914.8|15917.6|15913.6|650
1626419450000|2021-07-16 07:10:50|15917.9|15913.9|15917.2|15913.2|15917.9|15913.9|15917.1|15913.1|800
1626419460000|2021-07-16 07:11:00|15917.8|15913.8|15918.3|15914.3|15918.4|15914.4|15916.8|15912.8|300
1626419470000|2021-07-16 07:11:10|15919|15915|15920|15916|15920|15916|15918.5|15914.5|1350
1626419480000|2021-07-16 07:11:20|15919.5|15915.5|15919.4|15915.4|15919.5|15915.5|15919.1|15915.1|800
1626419490000|2021-07-16 07:11:30|15919|15915|15918.3|15914.3|15919|15915|15918.2|15914.2|550
1626419500000|2021-07-16 07:11:40|15918.2|15914.2|15918.4|15914.4|15919|15915|15918.2|15914.2|950
1626419510000|2021-07-16 07:11:50|15918|15914|15917.6|15913.6|15918.4|15914.4|15917.5|15913.5|1050
1626419520000|2021-07-16 07:12:00|15917.7|15913.7|15919.2|15915.2|15919.2|15915.2|15917.7|15913.7|300
1626419530000|2021-07-16 07:12:10|15919.1|15915.1|15919.3|15915.3|15919.6|15915.6|15918.8|15914.8|750
1626419540000|2021-07-16 07:12:20|15919|15915|15918.5|15914.5|15919.3|15915.3|15918.5|15914.5|50
1626419550000|2021-07-16 07:12:30|15917.3|15913.3|15919.2|15915.2|15919.2|15915.2|15917.3|15913.3|350
1626419560000|2021-07-16 07:12:40|15920|15916|15919.4|15915.4|15920|15916|15919|15915|650
1626419570000|2021-07-16 07:12:50|15919.3|15915.3|15918.9|15914.9|15919.7|15915.7|15918.9|15914.9|400
1626419580000|2021-07-16 07:13:00|15919.2|15915.2|15919.2|15915.2|15919.6|15915.6|15918.8|15914.8|500
1626419590000|2021-07-16 07:13:10|15919.3|15915.3|15919.9|15915.9|15919.9|15915.9|15919.3|15915.3|450
1626419600000|2021-07-16 07:13:20|15920.5|15916.5|15921.9|15917.9|15922.5|15918.5|15920.5|15916.5|1800
1626419610000|2021-07-16 07:13:30|15923.4|15919.4|15924.3|15920.3|15924.3|15920.3|15921.8|15917.8|6200
1626419620000|2021-07-16 07:13:40|15923.5|15919.5|15923.4|15919.4|15924.2|15920.2|15923.4|15919.4|1950
1626419630000|2021-07-16 07:13:50|15923.6|15919.6|15924.8|15920.8|15924.8|15920.8|15923.6|15919.6|2000
1626419640000|2021-07-16 07:14:00|15925.5|15921.5|15926.5|15922.5|15926.5|15922.5|15924.9|15920.9|15900
1626419650000|2021-07-16 07:14:10|15927.1|15923.1|15926.7|15922.7|15927.1|15923.1|15926.4|15922.4|6450
1626419660000|2021-07-16 07:14:20|15926.6|15922.6|15926.4|15922.4|15926.6|15922.6|15925.9|15921.9|2000
1626419670000|2021-07-16 07:14:30|15926.6|15922.6|15925.1|15921.1|15926.6|15922.6|15925.1|15921.1|850
1626419680000|2021-07-16 07:14:40|15925.2|15921.2|15925.5|15921.5|15925.8|15921.8|15925.2|15921.2|600
1626419690000|2021-07-16 07:14:50|15925.7|15921.7|15925.2|15921.2|15926.1|15922.1|15925.2|15921.2|500
1626419700000|2021-07-16 07:15:00|15925.1|15921.1|15926.3|15922.3|15926.3|15922.3|15925.1|15921.1|200
1626419710000|2021-07-16 07:15:10|15926.2|15922.2|15924.6|15920.6|15926.2|15922.2|15924.6|15920.6|650
1626419720000|2021-07-16 07:15:20|15924.7|15920.7|15922.7|15918.7|15924.7|15920.7|15922.7|15918.7|700
1626419730000|2021-07-16 07:15:30|15922.8|15918.8|15921.4|15917.4|15922.8|15918.8|15921.4|15917.4|800
1626419740000|2021-07-16 07:15:40|15921.8|15917.8|15921.7|15917.7|15921.8|15917.8|15921.7|15917.7|300
1626419750000|2021-07-16 07:15:50|15922.5|15918.5|15923.6|15919.6|15923.6|15919.6|15922.3|15918.3|1150
1626419760000|2021-07-16 07:16:00|15923.7|15919.7|15923.7|15919.7|15924.1|15920.1|15923.7|15919.7|300
1626419770000|2021-07-16 07:16:10|||||||||250
1626419780000|2021-07-16 07:16:20|15923.6|15919.6|15923.7|15919.7|15923.7|15919.7|15923.6|15919.6|300
1626419790000|2021-07-16 07:16:30|15924.2|15920.2|15924.7|15920.7|15924.7|15920.7|15924.2|15920.2|650
1626419800000|2021-07-16 07:16:40|15924.8|15920.8|15923.9|15919.9|15924.8|15920.8|15923.9|15919.9|250
1626419810000|2021-07-16 07:16:50|15924|15920|15924.3|15920.3|15925.1|15921.1|15924|15920|500
1626419820000|2021-07-16 07:17:00|15923.2|15919.2|15923.8|15919.8|15923.8|15919.8|15923|15919|650
1626419830000|2021-07-16 07:17:10|15924.2|15920.2|15923.9|15919.9|15924.2|15920.2|15923.9|15919.9|50
1626419840000|2021-07-16 07:17:20|15923.7|15919.7|15923|15919|15923.7|15919.7|15923|15919|200
1626419850000|2021-07-16 07:17:30|15922.9|15918.9|15922.5|15918.5|15922.9|15918.9|15922.4|15918.4|450
1626419860000|2021-07-16 07:17:40|15922.6|15918.6|15922.6|15918.6|15922.6|15918.6|15922.5|15918.5|150
1626419870000|2021-07-16 07:17:50|15922.7|15918.7|15922.9|15918.9|15922.9|15918.9|15922.7|15918.7|250
1626419880000|2021-07-16 07:18:00|15923|15919|15923.8|15919.8|15923.8|15919.8|15923|15919|100
1626419890000|2021-07-16 07:18:10|||||||||150
1626419900000|2021-07-16 07:18:20|||||||||150
1626419910000|2021-07-16 07:18:30|15923.7|15919.7|15922.8|15918.8|15923.7|15919.7|15922.8|15918.8|450
1626419920000|2021-07-16 07:18:40|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|15922.4|15918.4|350
1626419930000|2021-07-16 07:18:50|15921.1|15917.1|15920.5|15916.5|15921.1|15917.1|15920.3|15916.3|1150
1626419940000|2021-07-16 07:19:00|15920|15916|15920.2|15916.2|15920.2|15916.2|15919.3|15915.3|1600
1626419950000|2021-07-16 07:19:10|15920.3|15916.3|15920.3|15916.3|15920.3|15916.3|15920|15916|300
1626419960000|2021-07-16 07:19:20|15920.5|15916.5|15919.7|15915.7|15920.6|15916.6|15919.4|15915.4|1000
1626419970000|2021-07-16 07:19:30|15920.3|15916.3|15919.5|15915.5|15920.3|15916.3|15919.4|15915.4|300
1626419980000|2021-07-16 07:19:40|15919.4|15915.4|15918.7|15914.7|15919.4|15915.4|15918.7|15914.7|300
1626419990000|2021-07-16 07:19:50|15918.8|15914.8|15918.3|15914.3|15918.8|15914.8|15918.3|15914.3|350
1626420000000|2021-07-16 07:20:00|15918.2|15914.2|15917.4|15913.4|15918.2|15914.2|15917.4|15913.4|450
1626420010000|2021-07-16 07:20:10|15917.3|15913.3|15918|15914|15918|15914|15917.3|15913.3|450
1626420020000|2021-07-16 07:20:20|15918.5|15914.5|15919.8|15915.8|15919.8|15915.8|15918.4|15914.4|300
1626420030000|2021-07-16 07:20:30|15920.6|15916.6|15920.5|15916.5|15920.6|15916.6|15920.4|15916.4|700
1626420040000|2021-07-16 07:20:40|15920.9|15916.9|15920.7|15916.7|15920.9|15916.9|15920.7|15916.7|300
1626420050000|2021-07-16 07:20:50|15920.9|15916.9|15920.4|15916.4|15920.9|15916.9|15920.4|15916.4|0
1626420060000|2021-07-16 07:21:00|15920.5|15916.5|15918.8|15914.8|15920.6|15916.6|15918.5|15914.5|800
1626420070000|2021-07-16 07:21:10|15918.6|15914.6|15918.3|15914.3|15918.8|15914.8|15918.3|15914.3|300
1626420080000|2021-07-16 07:21:20|15918.1|15914.1|15917.3|15913.3|15918.1|15914.1|15917.3|15913.3|350
1626420090000|2021-07-16 07:21:30|15916.8|15912.8|15917.4|15913.4|15917.4|15913.4|15916.8|15912.8|1650
1626420100000|2021-07-16 07:21:40|15918.2|15914.2|15917.8|15913.8|15918.2|15914.2|15917.8|15913.8|150
1626420110000|2021-07-16 07:21:50|15918|15914|15917.5|15913.5|15918|15914|15917.4|15913.4|50
1626420120000|2021-07-16 07:22:00|15917.3|15913.3|15916.3|15912.3|15917.3|15913.3|15916.3|15912.3|1450
1626420130000|2021-07-16 07:22:10|15916.1|15912.1|15915.6|15911.6|15916.1|15912.1|15915.6|15911.6|800
1626420140000|2021-07-16 07:22:20|15915.8|15911.8|15916|15912|15916.3|15912.3|15915.8|15911.8|500
1626420150000|2021-07-16 07:22:30|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15915.7|15911.7|150
1626420160000|2021-07-16 07:22:40|15915.6|15911.6|15915.5|15911.5|15915.6|15911.6|15915.4|15911.4|650
1626420170000|2021-07-16 07:22:50|15915.4|15911.4|15915.5|15911.5|15916.1|15912.1|15915.2|15911.2|2200
1626420180000|2021-07-16 07:23:00|15915.7|15911.7|15915.5|15911.5|15915.7|15911.7|15915.5|15911.5|250
1626420190000|2021-07-16 07:23:10|15916.4|15912.4|15916.9|15912.9|15917.1|15913.1|15916.4|15912.4|700
1626420200000|2021-07-16 07:23:20|15918.2|15914.2|15916.3|15912.3|15918.2|15914.2|15916.3|15912.3|500
1626420210000|2021-07-16 07:23:30|15917|15913|15916.6|15912.6|15917.2|15913.2|15916.6|15912.6|300
1626420220000|2021-07-16 07:23:40|15916.5|15912.5|15916.5|15912.5|15916.5|15912.5|15916.5|15912.5|100
1626420230000|2021-07-16 07:23:50|15916.3|15912.3|15915.5|15911.5|15916.3|15912.3|15915.5|15911.5|200
1626420240000|2021-07-16 07:24:00|15915.7|15911.7|15916.8|15912.8|15916.8|15912.8|15915.2|15911.2|500
1626420250000|2021-07-16 07:24:10|||||||||50
1626420260000|2021-07-16 07:24:20|15916.2|15912.2|15915.7|15911.7|15916.2|15912.2|15915.7|15911.7|1000
1626420270000|2021-07-16 07:24:30|15916.5|15912.5|15915.7|15911.7|15916.7|15912.7|15915.7|15911.7|450
1626420280000|2021-07-16 07:24:40|15915.6|15911.6|15915.4|15911.4|15915.6|15911.6|15915.2|15911.2|150
1626420290000|2021-07-16 07:24:50|15915.6|15911.6|15915.2|15911.2|15915.6|15911.6|15915|15911|250
1626420300000|2021-07-16 07:25:00|15915|15911|15915.8|15911.8|15915.8|15911.8|15915|15911|200
1626420310000|2021-07-16 07:25:10|15916|15912|15916.8|15912.8|15916.8|15912.8|15916|15912|150
1626420320000|2021-07-16 07:25:20|15917|15913|15916.8|15912.8|15917.3|15913.3|15916.7|15912.7|2950
1626420330000|2021-07-16 07:25:30|15917.7|15913.7|15919.5|15915.5|15919.5|15915.5|15917.7|15913.7|600
1626420340000|2021-07-16 07:25:40|15919.7|15915.7|15920.3|15916.3|15920.3|15916.3|15919.7|15915.7|800
1626420350000|2021-07-16 07:25:50|15920.2|15916.2|15921.2|15917.2|15921.2|15917.2|15920.2|15916.2|50
1626420360000|2021-07-16 07:26:00|15921.9|15917.9|15922.2|15918.2|15922.2|15918.2|15921.5|15917.5|400
1626420370000|2021-07-16 07:26:10|15922.3|15918.3|15922.5|15918.5|15922.9|15918.9|15922.3|15918.3|250
1626420380000|2021-07-16 07:26:20|15922.6|15918.6|15923.2|15919.2|15923.2|15919.2|15922.6|15918.6|150
1626420390000|2021-07-16 07:26:30|15923.1|15919.1|15922.8|15918.8|15923.1|15919.1|15922.8|15918.8|50
1626420400000|2021-07-16 07:26:40|15923.3|15919.3|15923.9|15919.9|15923.9|15919.9|15922.7|15918.7|550
1626420410000|2021-07-16 07:26:50|15925|15921|15924.8|15920.8|15925|15921|15924.8|15920.8|1100
1626420420000|2021-07-16 07:27:00|15924.6|15920.6|15924.3|15920.3|15924.6|15920.6|15924.1|15920.1|550
1626420430000|2021-07-16 07:27:10|15923.4|15919.4|15924.6|15920.6|15924.7|15920.7|15923.2|15919.2|900
1626420440000|2021-07-16 07:27:20|15924.2|15920.2|15923.8|15919.8|15924.2|15920.2|15923.5|15919.5|500
1626420450000|2021-07-16 07:27:30|15923.9|15919.9|15924.3|15920.3|15924.3|15920.3|15923.9|15919.9|200
1626420460000|2021-07-16 07:27:40|15923.7|15919.7|15922.5|15918.5|15923.7|15919.7|15922.5|15918.5|850
1626420470000|2021-07-16 07:27:50|15922.4|15918.4|15921.7|15917.7|15922.4|15918.4|15921.4|15917.4|450
1626420480000|2021-07-16 07:28:00|15921.4|15917.4|15921.2|15917.2|15921.4|15917.4|15921|15917|1050
1626420490000|2021-07-16 07:28:10|15921.5|15917.5|15922.3|15918.3|15922.7|15918.7|15921.4|15917.4|750
1626420500000|2021-07-16 07:28:20|15922.4|15918.4|15923|15919|15923|15919|15922.4|15918.4|450
1626420510000|2021-07-16 07:28:30|15921.7|15917.7|15922.7|15918.7|15922.7|15918.7|15921.7|15917.7|500
1626420520000|2021-07-16 07:28:40|15922.8|15918.8|15923.1|15919.1|15923.1|15919.1|15922.8|15918.8|50
1626420530000|2021-07-16 07:28:50|15923|15919|15922.9|15918.9|15923|15919|15922.7|15918.7|200
1626420540000|2021-07-16 07:29:00|15923.1|15919.1|15923.2|15919.2|15923.2|15919.2|15922.9|15918.9|0
1626420550000|2021-07-16 07:29:10|15924.2|15920.2|15922.7|15918.7|15924.2|15920.2|15922.7|15918.7|350
1626420560000|2021-07-16 07:29:20|||||||||50
1626420570000|2021-07-16 07:29:30|15923.2|15919.2|15923.5|15919.5|15923.7|15919.7|15922.7|15918.7|300
1626420580000|2021-07-16 07:29:40|15923.7|15919.7|15923.7|15919.7|15923.7|15919.7|15923.7|15919.7|500
1626420590000|2021-07-16 07:29:50|15924|15920|15924|15920|15924|15920|15924|15920|300
1626420600000|2021-07-16 07:30:00|15924.5|15920.5|15923.9|15919.9|15924.5|15920.5|15923.9|15919.9|600
1626420610000|2021-07-16 07:30:10|15923.8|15919.8|15923.8|15919.8|15923.8|15919.8|15923.8|15919.8|100
1626420620000|2021-07-16 07:30:20|||||||||250
1626420630000|2021-07-16 07:30:30|15924.6|15920.6|15924.7|15920.7|15925.7|15921.7|15924.6|15920.6|600
1626420640000|2021-07-16 07:30:40|15924.8|15920.8|15924.2|15920.2|15924.8|15920.8|15924.1|15920.1|300
1626420650000|2021-07-16 07:30:50|15924.1|15920.1|15923.9|15919.9|15924.1|15920.1|15923|15919|450
1626420660000|2021-07-16 07:31:00|15923.1|15919.1|15920.7|15916.7|15923.1|15919.1|15920.7|15916.7|850
1626420670000|2021-07-16 07:31:10|15920.1|15916.1|15920|15916|15920.6|15916.6|15919.7|15915.7|500
1626420680000|2021-07-16 07:31:20|15920.2|15916.2|15920.5|15916.5|15920.7|15916.7|15920.2|15916.2|50
1626420690000|2021-07-16 07:31:30|15921.1|15917.1|15919.7|15915.7|15921.1|15917.1|15919.7|15915.7|50
1626420700000|2021-07-16 07:31:40|15917.9|15913.9|15917.7|15913.7|15917.9|15913.9|15917.4|15913.4|1750
1626420710000|2021-07-16 07:31:50|15917.8|15913.8|15915.9|15911.9|15917.9|15913.9|15915.9|15911.9|350
1626420720000|2021-07-16 07:32:00|15916.1|15912.1|15910.8|15906.8|15916.1|15912.1|15910.8|15906.8|2700
1626420730000|2021-07-16 07:32:10|15911.6|15907.6|15914|15910|15914|15910|15910.6|15906.6|2200
1626420740000|2021-07-16 07:32:20|15913.6|15909.6|15912.6|15908.6|15913.9|15909.9|15912.3|15908.3|800
1626420750000|2021-07-16 07:32:30|15912.5|15908.5|15913.2|15909.2|15913.8|15909.8|15912.5|15908.5|450
1626420760000|2021-07-16 07:32:40|15913.5|15909.5|15912.5|15908.5|15913.5|15909.5|15912.5|15908.5|300
1626420770000|2021-07-16 07:32:50|15912.2|15908.2|15912.1|15908.1|15913.4|15909.4|15911.7|15907.7|750
1626420780000|2021-07-16 07:33:00|15912|15908|15914.3|15910.3|15914.3|15910.3|15912|15908|500
1626420790000|2021-07-16 07:33:10|15914.7|15910.7|15914.9|15910.9|15914.9|15910.9|15914.7|15910.7|150
1626420800000|2021-07-16 07:33:20|15915.2|15911.2|15914.6|15910.6|15915.2|15911.2|15914|15910|800
1626420810000|2021-07-16 07:33:30|15914.5|15910.5|15913.9|15909.9|15914.5|15910.5|15913.9|15909.9|150
1626420820000|2021-07-16 07:33:40|15913.8|15909.8|15913.4|15909.4|15914|15910|15913.4|15909.4|200
1626420830000|2021-07-16 07:33:50|15914.6|15910.6|15914.2|15910.2|15914.8|15910.8|15914|15910|400
1626420840000|2021-07-16 07:34:00|15914.3|15910.3|15914.1|15910.1|15914.3|15910.3|15912.8|15908.8|100
1626420850000|2021-07-16 07:34:10|15914.5|15910.5|15913.6|15909.6|15914.5|15910.5|15913.6|15909.6|0
1626420860000|2021-07-16 07:34:20|15913.9|15909.9|15914.2|15910.2|15914.2|15910.2|15913.8|15909.8|100
1626420870000|2021-07-16 07:34:30|15914.7|15910.7|15914.7|15910.7|15914.7|15910.7|15914.7|15910.7|100
1626420880000|2021-07-16 07:34:40|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|15914.5|15910.5|200
1626420890000|2021-07-16 07:34:50|15914.9|15910.9|15915.5|15911.5|15915.5|15911.5|15914.9|15910.9|250
1626420900000|2021-07-16 07:35:00|15914.9|15910.9|15915|15911|15915.2|15911.2|15914.1|15910.1|150
1626420910000|2021-07-16 07:35:10|15915.1|15911.1|15914.5|15910.5|15915.1|15911.1|15914|15910|350
1626420920000|2021-07-16 07:35:20|15914.6|15910.6|15918.3|15914.3|15918.3|15914.3|15914.6|15910.6|450
1626420930000|2021-07-16 07:35:30|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|300
1626420940000|2021-07-16 07:35:40|15918.1|15914.1|15917.8|15913.8|15918.1|15914.1|15917.2|15913.2|100
1626420950000|2021-07-16 07:35:50|15917.4|15913.4|15919|15915|15919|15915|15917.3|15913.3|100
1626420960000|2021-07-16 07:36:00|15919.3|15915.3|15919.8|15915.8|15920|15916|15918.7|15914.7|750
1626420970000|2021-07-16 07:36:10|15920.1|15916.1|15918.9|15914.9|15920.1|15916.1|15918.3|15914.3|950
1626420980000|2021-07-16 07:36:20|15918.6|15914.6|15919.4|15915.4|15919.7|15915.7|15918.6|15914.6|0
1626420990000|2021-07-16 07:36:30|15919.7|15915.7|15919.7|15915.7|15920.3|15916.3|15919.7|15915.7|550
1626421000000|2021-07-16 07:36:40|15919.4|15915.4|15921.6|15917.6|15921.6|15917.6|15919.4|15915.4|1950
1626421010000|2021-07-16 07:36:50|15921.2|15917.2|15919.9|15915.9|15921.2|15917.2|15919.9|15915.9|200
1626421020000|2021-07-16 07:37:00|15919.2|15915.2|15919.3|15915.3|15919.3|15915.3|15917.9|15913.9|450
1626421030000|2021-07-16 07:37:10|15919.4|15915.4|15920.5|15916.5|15920.5|15916.5|15919.2|15915.2|50
1626421040000|2021-07-16 07:37:20|15920.2|15916.2|15919.7|15915.7|15920.2|15916.2|15918.7|15914.7|450
1626421050000|2021-07-16 07:37:30|15920|15916|15919.8|15915.8|15920|15916|15919.8|15915.8|150
1626421060000|2021-07-16 07:37:40|15919.9|15915.9|15920.3|15916.3|15920.3|15916.3|15919.7|15915.7|100
1626421070000|2021-07-16 07:37:50|15920|15916|15919.8|15915.8|15920.2|15916.2|15919.8|15915.8|100
1626421080000|2021-07-16 07:38:00|15920.4|15916.4|15921|15917|15921.2|15917.2|15920.4|15916.4|300
1626421090000|2021-07-16 07:38:10|15921.8|15917.8|15922.9|15918.9|15922.9|15918.9|15921.8|15917.8|600
1626421100000|2021-07-16 07:38:20|15924.2|15920.2|15924.3|15920.3|15924.4|15920.4|15923.9|15919.9|1250
1626421110000|2021-07-16 07:38:30|15924.7|15920.7|15927.4|15923.4|15927.5|15923.5|15924.7|15920.7|1250
1626421120000|2021-07-16 07:38:40|15927.1|15923.1|15925.6|15921.6|15927.4|15923.4|15925.6|15921.6|50
1626421130000|2021-07-16 07:38:50|15926.2|15922.2|15933.2|15929.2|15933.2|15929.2|15926.2|15922.2|15800
1626421140000|2021-07-16 07:39:00|15933.3|15929.3|15933.6|15929.6|15935.1|15931.1|15933.3|15929.3|11350
1626421150000|2021-07-16 07:39:10|15932.5|15928.5|15931.6|15927.6|15933.4|15929.4|15931.2|15927.2|2250
1626421160000|2021-07-16 07:39:20|15931.9|15927.9|15933|15929|15933|15929|15931.8|15927.8|1600
1626421170000|2021-07-16 07:39:30|15932.5|15928.5|15932.7|15928.7|15933.2|15929.2|15932.3|15928.3|700
1626421180000|2021-07-16 07:39:40|15932.4|15928.4|15932.4|15928.4|15932.7|15928.7|15932|15928|200
1626421190000|2021-07-16 07:39:50|15932.5|15928.5|15933.8|15929.8|15934.3|15930.3|15932|15928|4250
1626421200000|2021-07-16 07:40:00|15934|15930|15936.6|15932.6|15936.6|15932.6|15933.5|15929.5|7100
1626421210000|2021-07-16 07:40:10|15937.1|15933.1|15937.9|15933.9|15937.9|15933.9|15936|15932|3600
1626421220000|2021-07-16 07:40:20|15937.3|15933.3|15937.6|15933.6|15937.6|15933.6|15936.1|15932.1|1450
1626421230000|2021-07-16 07:40:30|15938.2|15934.2|15938.5|15934.5|15938.6|15934.6|15937.3|15933.3|6950
1626421240000|2021-07-16 07:40:40|15938.2|15934.2|15935.3|15931.3|15938.2|15934.2|15935.3|15931.3|1100
1626421250000|2021-07-16 07:40:50|15935.5|15931.5|15935.4|15931.4|15936|15932|15935.2|15931.2|850
1626421260000|2021-07-16 07:41:00|15935.5|15931.5|15935.2|15931.2|15935.5|15931.5|15933.7|15929.7|1500
1626421270000|2021-07-16 07:41:10|15934.5|15930.5|15934.4|15930.4|15935.9|15931.9|15934.4|15930.4|700
1626421280000|2021-07-16 07:41:20|15934.5|15930.5|15934.2|15930.2|15934.5|15930.5|15934.2|15930.2|150
1626421290000|2021-07-16 07:41:30|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|15935.4|15931.4|750
1626421300000|2021-07-16 07:41:40|15935.9|15931.9|15936.7|15932.7|15936.7|15932.7|15935.8|15931.8|1000
1626421310000|2021-07-16 07:41:50|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|15936.8|15932.8|450
1626421320000|2021-07-16 07:42:00|15938.7|15934.7|15935.7|15931.7|15938.7|15934.7|15935.7|15931.7|3300
1626421330000|2021-07-16 07:42:10|15935.8|15931.8|15933.6|15929.6|15935.8|15931.8|15933.6|15929.6|750
1626421340000|2021-07-16 07:42:20|15933.9|15929.9|15931.9|15927.9|15934.4|15930.4|15931.9|15927.9|900
1626421350000|2021-07-16 07:42:30|15932.1|15928.1|15932.9|15928.9|15933.2|15929.2|15932.1|15928.1|400
1626421360000|2021-07-16 07:42:40|15932.7|15928.7|15933|15929|15934.2|15930.2|15932.7|15928.7|300
1626421370000|2021-07-16 07:42:50|15932.9|15928.9|15932.7|15928.7|15932.9|15928.9|15932.7|15928.7|250
1626421380000|2021-07-16 07:43:00|15932.9|15928.9|15933.7|15929.7|15933.7|15929.7|15932.5|15928.5|350
1626421390000|2021-07-16 07:43:10|15933|15929|15933|15929|15933|15929|15933|15929|1700
1626421400000|2021-07-16 07:43:20|15933.2|15929.2|15932.4|15928.4|15934.1|15930.1|15932.4|15928.4|300
1626421410000|2021-07-16 07:43:30|15932.6|15928.6|15932.4|15928.4|15933.2|15929.2|15932.4|15928.4|150
1626421420000|2021-07-16 07:43:40|15932.1|15928.1|15932.3|15928.3|15932.3|15928.3|15931.3|15927.3|800
1626421430000|2021-07-16 07:43:50|15931.7|15927.7|15930.9|15926.9|15931.7|15927.7|15930.9|15926.9|250
1626421440000|2021-07-16 07:44:00|15930.8|15926.8|15930.6|15926.6|15930.8|15926.8|15930.2|15926.2|450
1626421450000|2021-07-16 07:44:10|15929.9|15925.9|15929.7|15925.7|15930|15926|15929.7|15925.7|300
1626421460000|2021-07-16 07:44:20|15929.2|15925.2|15929.8|15925.8|15930.3|15926.3|15929.2|15925.2|3300
1626421470000|2021-07-16 07:44:30|15928.7|15924.7|15928.9|15924.9|15929.3|15925.3|15928.5|15924.5|650
1626421480000|2021-07-16 07:44:40|15929.5|15925.5|15929|15925|15929.5|15925.5|15929|15925|800
1626421490000|2021-07-16 07:44:50|15929.6|15925.6|15929.8|15925.8|15929.8|15925.8|15929.5|15925.5|2700
1626421500000|2021-07-16 07:45:00|15929.7|15925.7|15930.5|15926.5|15930.7|15926.7|15929.7|15925.7|1000
1626421510000|2021-07-16 07:45:10|15932|15928|15931.6|15927.6|15932.3|15928.3|15931.6|15927.6|900
1626421520000|2021-07-16 07:45:20|15932.9|15928.9|15932.6|15928.6|15932.9|15928.9|15931.9|15927.9|850
1626421530000|2021-07-16 07:45:30|15932.4|15928.4|15931.5|15927.5|15932.6|15928.6|15931.5|15927.5|100
1626421540000|2021-07-16 07:45:40|15931.6|15927.6|15932.5|15928.5|15932.5|15928.5|15931.6|15927.6|150
1626421550000|2021-07-16 07:45:50|15932.7|15928.7|15933.2|15929.2|15933.2|15929.2|15932.7|15928.7|250
1626421560000|2021-07-16 07:46:00|15933.5|15929.5|15933.3|15929.3|15933.5|15929.5|15933.3|15929.3|50
1626421570000|2021-07-16 07:46:10|15933.5|15929.5|15933.8|15929.8|15933.9|15929.9|15933.5|15929.5|1250
1626421580000|2021-07-16 07:46:20|15933.5|15929.5|15932.6|15928.6|15933.6|15929.6|15932.6|15928.6|300
1626421590000|2021-07-16 07:46:30|15933.1|15929.1|15931.9|15927.9|15933.1|15929.1|15931.5|15927.5|750
1626421600000|2021-07-16 07:46:40|15932|15928|15932.4|15928.4|15934|15930|15932|15928|1450
1626421610000|2021-07-16 07:46:50|15932.2|15928.2|15932|15928|15932.6|15928.6|15932|15928|100
1626421620000|2021-07-16 07:47:00|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|500
1626421630000|2021-07-16 07:47:10|15931.5|15927.5|15932.1|15928.1|15932.2|15928.2|15931|15927|300
1626421640000|2021-07-16 07:47:20|15932.2|15928.2|15932.8|15928.8|15932.8|15928.8|15931.7|15927.7|250
1626421650000|2021-07-16 07:47:30|15932.2|15928.2|15932.3|15928.3|15932.3|15928.3|15932.2|15928.2|500
1626421660000|2021-07-16 07:47:40|15932|15928|15932|15928|15932|15928|15932|15928|50
1626421670000|2021-07-16 07:47:50|15932.2|15928.2|15933.2|15929.2|15933.2|15929.2|15932.2|15928.2|50
1626421680000|2021-07-16 07:48:00|15932|15928|15931.7|15927.7|15932|15928|15931.7|15927.7|350
1626421690000|2021-07-16 07:48:10|15932|15928|15931.2|15927.2|15932|15928|15931.2|15927.2|200
1626421700000|2021-07-16 07:48:20|15931|15927|15931.4|15927.4|15931.7|15927.7|15931|15927|400
1626421710000|2021-07-16 07:48:30|15931.2|15927.2|15931|15927|15931.4|15927.4|15931|15927|100
1626421720000|2021-07-16 07:48:40|15930.3|15926.3|15929.1|15925.1|15930.3|15926.3|15928.7|15924.7|2150
1626421730000|2021-07-16 07:48:50|15929.6|15925.6|15929|15925|15930.1|15926.1|15929|15925|800
1626421740000|2021-07-16 07:49:00|15929.3|15925.3|15930|15926|15930|15926|15928.9|15924.9|500
1626421750000|2021-07-16 07:49:10|15929.9|15925.9|15929.8|15925.8|15929.9|15925.9|15929.5|15925.5|250
1626421760000|2021-07-16 07:49:20|15930.3|15926.3|15930.4|15926.4|15931.3|15927.3|15929.5|15925.5|650
1626421770000|2021-07-16 07:49:30|15930.6|15926.6|15928.3|15924.3|15930.6|15926.6|15928.3|15924.3|200
1626421780000|2021-07-16 07:49:40|15928.6|15924.6|15928.8|15924.8|15930.3|15926.3|15928.6|15924.6|250
1626421790000|2021-07-16 07:49:50|15928.5|15924.5|15928.6|15924.6|15928.6|15924.6|15928.4|15924.4|700
1626421800000|2021-07-16 07:50:00|15928.5|15924.5|15928.6|15924.6|15928.6|15924.6|15927.8|15923.8|450
1626421810000|2021-07-16 07:50:10|15927.3|15923.3|15928.4|15924.4|15928.4|15924.4|15927|15923|3550
1626421820000|2021-07-16 07:50:20|15927.5|15923.5|15927.5|15923.5|15928.7|15924.7|15927.4|15923.4|750
1626421830000|2021-07-16 07:50:30|15928.1|15924.1|15927.7|15923.7|15928.1|15924.1|15927.5|15923.5|300
1626421840000|2021-07-16 07:50:40|15927.6|15923.6|15927.2|15923.2|15927.6|15923.6|15927.1|15923.1|250
1626421850000|2021-07-16 07:50:50|15927.3|15923.3|15925.5|15921.5|15927.3|15923.3|15925.5|15921.5|2100
1626421860000|2021-07-16 07:51:00|15925.9|15921.9|15925.7|15921.7|15926.8|15922.8|15925.7|15921.7|400
1626421870000|2021-07-16 07:51:10|15924.6|15920.6|15922.3|15918.3|15924.7|15920.7|15922.3|15918.3|4300
1626421880000|2021-07-16 07:51:20|15922.1|15918.1|15921.6|15917.6|15922.1|15918.1|15920.1|15916.1|8350
1626421890000|2021-07-16 07:51:30|15922.5|15918.5|15921.8|15917.8|15923.2|15919.2|15921.4|15917.4|600
1626421900000|2021-07-16 07:51:40|15922.3|15918.3|15923|15919|15923.6|15919.6|15922.3|15918.3|650
1626421910000|2021-07-16 07:51:50|15923.1|15919.1|15924.9|15920.9|15924.9|15920.9|15923.1|15919.1|950
1626421920000|2021-07-16 07:52:00|15925.2|15921.2|15925.2|15921.2|15926|15922|15925|15921|600
1626421930000|2021-07-16 07:52:10|15925.1|15921.1|15926.8|15922.8|15926.8|15922.8|15924.9|15920.9|4250
1626421940000|2021-07-16 07:52:20|15925.5|15921.5|15924.7|15920.7|15926.9|15922.9|15924.7|15920.7|3000
1626421950000|2021-07-16 07:52:30|15924.9|15920.9|15924.9|15920.9|15926.1|15922.1|15924.7|15920.7|6750
1626421960000|2021-07-16 07:52:40|15925.2|15921.2|15926.6|15922.6|15926.6|15922.6|15925|15921|900
1626421970000|2021-07-16 07:52:50|15926.7|15922.7|15927.4|15923.4|15928.2|15924.2|15926.5|15922.5|7900
1626421980000|2021-07-16 07:53:00|15928|15924|15929.7|15925.7|15929.7|15925.7|15928|15924|5400
1626421990000|2021-07-16 07:53:10|15929.8|15925.8|15930.7|15926.7|15930.8|15926.8|15929.8|15925.8|950
1626422000000|2021-07-16 07:53:20|15930.4|15926.4|15930.3|15926.3|15930.4|15926.4|15929.8|15925.8|1100
1626422010000|2021-07-16 07:53:30|15930.7|15926.7|15930|15926|15931.2|15927.2|15929.6|15925.6|3850
1626422020000|2021-07-16 07:53:40|15930.5|15926.5|15930.9|15926.9|15931.8|15927.8|15930.5|15926.5|1000
1626422030000|2021-07-16 07:53:50|15930.5|15926.5|15931.5|15927.5|15932.1|15928.1|15930.5|15926.5|2200
1626422040000|2021-07-16 07:54:00|15932.2|15928.2|15932.8|15928.8|15932.8|15928.8|15930.8|15926.8|2600
1626422050000|2021-07-16 07:54:10|15933|15929|15933|15929|15933.1|15929.1|15932.9|15928.9|800
1626422060000|2021-07-16 07:54:20|15933.1|15929.1|15931.6|15927.6|15933.1|15929.1|15931.6|15927.6|450
1626422070000|2021-07-16 07:54:30|15932.1|15928.1|15931.2|15927.2|15932.2|15928.2|15931.2|15927.2|350
1626422080000|2021-07-16 07:54:40|15930.5|15926.5|15930.5|15926.5|15932.2|15928.2|15930.5|15926.5|950
1626422090000|2021-07-16 07:54:50|15930.3|15926.3|15927.9|15923.9|15930.3|15926.3|15927.9|15923.9|950
1626422100000|2021-07-16 07:55:00|15927.6|15923.6|15928.2|15924.2|15928.5|15924.5|15927.2|15923.2|650
1626422110000|2021-07-16 07:55:10|15929|15925|15928.5|15924.5|15929|15925|15927.9|15923.9|200
1626422120000|2021-07-16 07:55:20|15928.4|15924.4|15930|15926|15930|15926|15928.4|15924.4|800
1626422130000|2021-07-16 07:55:30|15929.4|15925.4|15930.2|15926.2|15932.1|15928.1|15929.4|15925.4|1000
1626422140000|2021-07-16 07:55:40|15929.9|15925.9|15929.5|15925.5|15930.8|15926.8|15929.5|15925.5|150
1626422150000|2021-07-16 07:55:50|15929.3|15925.3|15928.2|15924.2|15929.3|15925.3|15928.2|15924.2|500
1626422160000|2021-07-16 07:56:00|15928.5|15924.5|15929.6|15925.6|15929.6|15925.6|15928.5|15924.5|250
1626422170000|2021-07-16 07:56:10|15927.9|15923.9|15929.5|15925.5|15929.5|15925.5|15927.9|15923.9|1850
1626422180000|2021-07-16 07:56:20|15929.9|15925.9|15930.1|15926.1|15931.5|15927.5|15929.6|15925.6|1200
1626422190000|2021-07-16 07:56:30|15930.3|15926.3|15930.7|15926.7|15930.7|15926.7|15930.3|15926.3|100
1626422200000|2021-07-16 07:56:40|15931.5|15927.5|15933.9|15929.9|15933.9|15929.9|15931.5|15927.5|1600
1626422210000|2021-07-16 07:56:50|15932.4|15928.4|15931.8|15927.8|15932.9|15928.9|15931.7|15927.7|250
1626422220000|2021-07-16 07:57:00|15932.2|15928.2|15930.6|15926.6|15932.4|15928.4|15930.6|15926.6|150
1626422230000|2021-07-16 07:57:10|15931.1|15927.1|15930.1|15926.1|15931.5|15927.5|15928.8|15924.8|900
1626422240000|2021-07-16 07:57:20|15930.2|15926.2|15932.1|15928.1|15932.1|15928.1|15929.9|15925.9|350
1626422250000|2021-07-16 07:57:30|15932.3|15928.3|15930.7|15926.7|15932.3|15928.3|15930.6|15926.6|50
1626422260000|2021-07-16 07:57:40|15929.9|15925.9|15930|15926|15930|15926|15929.7|15925.7|400
1626422270000|2021-07-16 07:57:50|15929.4|15925.4|15929.5|15925.5|15929.8|15925.8|15929.4|15925.4|150
1626422280000|2021-07-16 07:58:00|15929.4|15925.4|15927|15923|15929.4|15925.4|15927|15923|1050
1626422290000|2021-07-16 07:58:10|15927.1|15923.1|15924.7|15920.7|15927.1|15923.1|15923.7|15919.7|1500
1626422300000|2021-07-16 07:58:20|15924.4|15920.4|15926.2|15922.2|15926.2|15922.2|15923.4|15919.4|900
1626422310000|2021-07-16 07:58:30|15926|15922|15926.8|15922.8|15926.8|15922.8|15925.3|15921.3|750
1626422320000|2021-07-16 07:58:40|15926.7|15922.7|15926.1|15922.1|15926.7|15922.7|15925.7|15921.7|500
1626422330000|2021-07-16 07:58:50|15925.9|15921.9|15927.4|15923.4|15927.4|15923.4|15925.5|15921.5|350
1626422340000|2021-07-16 07:59:00|15927.8|15923.8|15928|15924|15928|15924|15926.7|15922.7|600
1626422350000|2021-07-16 07:59:10|15927.2|15923.2|15926.6|15922.6|15927.5|15923.5|15926.6|15922.6|600
1626422360000|2021-07-16 07:59:20|15927.1|15923.1|15925.3|15921.3|15927.1|15923.1|15925.2|15921.2|550
1626422370000|2021-07-16 07:59:30|15925.4|15921.4|15925.5|15921.5|15925.7|15921.7|15925|15921|100
1626422380000|2021-07-16 07:59:40|15924.6|15920.6|15924.6|15920.6|15925.2|15921.2|15924.6|15920.6|150
1626422390000|2021-07-16 07:59:50|15925.2|15921.2|15924.8|15920.8|15925.7|15921.7|15924.8|15920.8|150
1626422400000|2021-07-16 08:00:00|15924.3|15920.3|15924.5|15920.5|15924.5|15920.5|15923.8|15919.8|550
1626422410000|2021-07-16 08:00:10|15925|15921|15925.2|15921.2|15925.6|15921.6|15925|15921|350
1626422420000|2021-07-16 08:00:20|15925.6|15921.6|15926|15922|15926.4|15922.4|15925.5|15921.5|1000
1626422430000|2021-07-16 08:00:30|15926.1|15922.1|15927.6|15923.6|15927.6|15923.6|15926.1|15922.1|300
1626422440000|2021-07-16 08:00:40|15927.7|15923.7|15929|15925|15929|15925|15927.7|15923.7|900
1626422450000|2021-07-16 08:00:50|15928.9|15924.9|15929|15925|15929|15925|15928.9|15924.9|850
1626422460000|2021-07-16 08:01:00|15929.2|15925.2|15928|15924|15929.2|15925.2|15927.1|15923.1|1750
1626422470000|2021-07-16 08:01:10|15927.4|15923.4|15927|15923|15928.5|15924.5|15925.5|15921.5|3500
1626422480000|2021-07-16 08:01:20|15927.9|15923.9|15925.7|15921.7|15927.9|15923.9|15924.5|15920.5|2700
1626422490000|2021-07-16 08:01:30|15925.8|15921.8|15924.3|15920.3|15925.8|15921.8|15924|15920|2300
1626422500000|2021-07-16 08:01:40|15924.8|15920.8|15925.5|15921.5|15926.7|15922.7|15924.1|15920.1|2700
1626422510000|2021-07-16 08:01:50|15924.4|15920.4|15924.6|15920.6|15925.8|15921.8|15923.7|15919.7|1400
1626422520000|2021-07-16 08:02:00|15923.6|15919.6|15922.1|15918.1|15924.9|15920.9|15922.1|15918.1|1500
1626422530000|2021-07-16 08:02:10|15922.7|15918.7|15923.7|15919.7|15923.7|15919.7|15921.5|15917.5|1800
1626422540000|2021-07-16 08:02:20|15922.3|15918.3|15921.7|15917.7|15922.4|15918.4|15921.7|15917.7|400
1626422550000|2021-07-16 08:02:30|15920.7|15916.7|15920|15916|15920.7|15916.7|15919.9|15915.9|1000
1626422560000|2021-07-16 08:02:40|15919.4|15915.4|15921.6|15917.6|15921.6|15917.6|15919.4|15915.4|2100
1626422570000|2021-07-16 08:02:50|15921.2|15917.2|15919.9|15915.9|15921.2|15917.2|15919.9|15915.9|500
1626422580000|2021-07-16 08:03:00|15920.2|15916.2|15919.9|15915.9|15920.2|15916.2|15919.9|15915.9|1050
1626422590000|2021-07-16 08:03:10|15918.7|15914.7|15918.7|15914.7|15918.9|15914.9|15918.7|15914.7|1900
1626422600000|2021-07-16 08:03:20|15919.4|15915.4|15918.8|15914.8|15920.1|15916.1|15918.7|15914.7|450
1626422610000|2021-07-16 08:03:30|15917.6|15913.6|15917.6|15913.6|15917.6|15913.6|15916.5|15912.5|2150
1626422620000|2021-07-16 08:03:40|15918|15914|15918.3|15914.3|15918.6|15914.6|15918|15914|1900
1626422630000|2021-07-16 08:03:50|15918.1|15914.1|15917.1|15913.1|15918.1|15914.1|15916.6|15912.6|250
1626422640000|2021-07-16 08:04:00|15914.2|15910.2|15914.5|15910.5|15915.5|15911.5|15913.3|15909.3|2300
1626422650000|2021-07-16 08:04:10|15914.7|15910.7|15913.8|15909.8|15914.8|15910.8|15913.2|15909.2|8250
1626422660000|2021-07-16 08:04:20|15913.7|15909.7|15914.2|15910.2|15915.5|15911.5|15913.7|15909.7|1800
1626422670000|2021-07-16 08:04:30|15914.7|15910.7|15915.1|15911.1|15916.6|15912.6|15914.7|15910.7|500
1626422680000|2021-07-16 08:04:40|15914.6|15910.6|15913.9|15909.9|15914.6|15910.6|15913.5|15909.5|950
1626422690000|2021-07-16 08:04:50|15914.3|15910.3|15915.6|15911.6|15915.6|15911.6|15913.6|15909.6|1350
1626422700000|2021-07-16 08:05:00|15915.2|15911.2|15917.3|15913.3|15917.4|15913.4|15914|15910|850
1626422710000|2021-07-16 08:05:10|15917.6|15913.6|15917.9|15913.9|15918.1|15914.1|15917.4|15913.4|650
1626422720000|2021-07-16 08:05:20|15918.1|15914.1|15917.8|15913.8|15918.9|15914.9|15917.8|15913.8|350
1626422730000|2021-07-16 08:05:30|15917.9|15913.9|15917.7|15913.7|15918.1|15914.1|15917.5|15913.5|1400
1626422740000|2021-07-16 08:05:40|15917.8|15913.8|15917.4|15913.4|15918.4|15914.4|15917.4|15913.4|100
1626422750000|2021-07-16 08:05:50|15916.8|15912.8|15915.2|15911.2|15916.8|15912.8|15915.2|15911.2|700
1626422760000|2021-07-16 08:06:00|15915.5|15911.5|15913.7|15909.7|15915.5|15911.5|15913.7|15909.7|650
1626422770000|2021-07-16 08:06:10|15913.8|15909.8|15913.8|15909.8|15914|15910|15913.8|15909.8|500
1626422780000|2021-07-16 08:06:20|15915.1|15911.1|15913.7|15909.7|15915.1|15911.1|15913.7|15909.7|550
1626422790000|2021-07-16 08:06:30|15914.1|15910.1|15911.4|15907.4|15914.1|15910.1|15911.2|15907.2|3650
1626422800000|2021-07-16 08:06:40|15911.9|15907.9|15911.9|15907.9|15913.5|15909.5|15911.9|15907.9|600
1626422810000|2021-07-16 08:06:50|15912.6|15908.6|15911.6|15907.6|15913.5|15909.5|15911.6|15907.6|550
1626422820000|2021-07-16 08:07:00|15911.2|15907.2|15909.2|15905.2|15911.2|15907.2|15907.2|15903.2|12750
1626422830000|2021-07-16 08:07:10|15909|15905|15907.7|15903.7|15909.7|15905.7|15907.7|15903.7|600
1626422840000|2021-07-16 08:07:20|15907.8|15903.8|15909|15905|15909|15905|15907.5|15903.5|900
1626422850000|2021-07-16 08:07:30|15908.9|15904.9|15908.3|15904.3|15908.9|15904.9|15907.3|15903.3|2000
1626422860000|2021-07-16 08:07:40|15907.9|15903.9|15909.9|15905.9|15909.9|15905.9|15907.9|15903.9|1150
1626422870000|2021-07-16 08:07:50|15909.4|15905.4|15908.9|15904.9|15909.9|15905.9|15908.9|15904.9|1400
1626422880000|2021-07-16 08:08:00|15909.5|15905.5|15910.6|15906.6|15910.7|15906.7|15909.4|15905.4|600
1626422890000|2021-07-16 08:08:10|15910.1|15906.1|15909.9|15905.9|15911.2|15907.2|15909.6|15905.6|1200
1626422900000|2021-07-16 08:08:20|15909.8|15905.8|15910.7|15906.7|15911.6|15907.6|15909.8|15905.8|700
1626422910000|2021-07-16 08:08:30|15910.5|15906.5|15909.5|15905.5|15910.5|15906.5|15909.5|15905.5|500
1626422920000|2021-07-16 08:08:40|15910.8|15906.8|15910.2|15906.2|15910.9|15906.9|15909|15905|1750
1626422930000|2021-07-16 08:08:50|15910|15906|15908.3|15904.3|15910|15906|15907.4|15903.4|1600
1626422940000|2021-07-16 08:09:00|15908.4|15904.4|15909.5|15905.5|15909.5|15905.5|15908.4|15904.4|1300
1626422950000|2021-07-16 08:09:10|15909.6|15905.6|15908.9|15904.9|15909.6|15905.6|15908.9|15904.9|750
1626422960000|2021-07-16 08:09:20|15908.8|15904.8|15909.2|15905.2|15909.2|15905.2|15907.8|15903.8|2750
1626422970000|2021-07-16 08:09:30|15909|15905|15912|15908|15912|15908|15909|15905|1250
1626422980000|2021-07-16 08:09:40|15911.7|15907.7|15910.6|15906.6|15911.7|15907.7|15910.6|15906.6|600
1626422990000|2021-07-16 08:09:50|15910.7|15906.7|15909.3|15905.3|15910.7|15906.7|15909.3|15905.3|1650
1626423000000|2021-07-16 08:10:00|15908.9|15904.9|15910.5|15906.5|15910.5|15906.5|15908.6|15904.6|2150
1626423010000|2021-07-16 08:10:10|15910.6|15906.6|15911.9|15907.9|15911.9|15907.9|15910.4|15906.4|1200
1626423020000|2021-07-16 08:10:20|15911.6|15907.6|15911.6|15907.6|15911.6|15907.6|15911.1|15907.1|350
1626423030000|2021-07-16 08:10:30|15912.3|15908.3|15911.3|15907.3|15912.3|15908.3|15911.3|15907.3|450
1626423040000|2021-07-16 08:10:40|15911.6|15907.6|15910|15906|15911.6|15907.6|15910|15906|1400
1626423050000|2021-07-16 08:10:50|15909.2|15905.2|15909.4|15905.4|15909.4|15905.4|15909|15905|650
1626423060000|2021-07-16 08:11:00|15909.3|15905.3|15909.5|15905.5|15909.7|15905.7|15908.7|15904.7|400
1626423070000|2021-07-16 08:11:10|15909.7|15905.7|15910.4|15906.4|15910.6|15906.6|15909.7|15905.7|1600
1626423080000|2021-07-16 08:11:20|15910.2|15906.2|15911|15907|15911.1|15907.1|15910.2|15906.2|550
1626423090000|2021-07-16 08:11:30|15910.3|15906.3|15910.7|15906.7|15910.7|15906.7|15910.2|15906.2|550
1626423100000|2021-07-16 08:11:40|15911|15907|15912.9|15908.9|15913.2|15909.2|15911|15907|1200
1626423110000|2021-07-16 08:11:50|15913|15909|15915.7|15911.7|15916.3|15912.3|15913|15909|2550
1626423120000|2021-07-16 08:12:00|15915.6|15911.6|15914.7|15910.7|15915.6|15911.6|15913.2|15909.2|1550
1626423130000|2021-07-16 08:12:10|15913.7|15909.7|15913.5|15909.5|15913.7|15909.7|15913.5|15909.5|1850
1626423140000|2021-07-16 08:12:20|15913.4|15909.4|15912.8|15908.8|15913.7|15909.7|15912.8|15908.8|500
1626423150000|2021-07-16 08:12:30|15913.3|15909.3|15913.7|15909.7|15913.7|15909.7|15913.1|15909.1|550
1626423160000|2021-07-16 08:12:40|15914|15910|15914|15910|15914|15910|15914|15910|550
1626423170000|2021-07-16 08:12:50|15914.1|15910.1|15915.7|15911.7|15916.7|15912.7|15914.1|15910.1|2100
1626423180000|2021-07-16 08:13:00|15917|15913|15916|15912|15917|15913|15914.9|15910.9|950
1626423190000|2021-07-16 08:13:10|15916.1|15912.1|15916.1|15912.1|15916.1|15912.1|15915.1|15911.1|250
1626423200000|2021-07-16 08:13:20|15917|15913|15918.3|15914.3|15918.3|15914.3|15917|15913|950
1626423210000|2021-07-16 08:13:30|15918.7|15914.7|15917.1|15913.1|15918.7|15914.7|15917.1|15913.1|250
1626423220000|2021-07-16 08:13:40|15916.2|15912.2|15916.5|15912.5|15916.6|15912.6|15916.2|15912.2|300
1626423230000|2021-07-16 08:13:50|15916.7|15912.7|15917.1|15913.1|15917.8|15913.8|15916.7|15912.7|200
1626423240000|2021-07-16 08:14:00|15916|15912|15914.7|15910.7|15917.1|15913.1|15914.7|15910.7|600
1626423250000|2021-07-16 08:14:10|15912|15908|15912|15908|15912.1|15908.1|15912|15908|900
1626423260000|2021-07-16 08:14:20|15913.1|15909.1|15912.9|15908.9|15913.4|15909.4|15912.9|15908.9|250
1626423270000|2021-07-16 08:14:30|15912.7|15908.7|15912.6|15908.6|15912.7|15908.7|15912.3|15908.3|50
1626423280000|2021-07-16 08:14:40|15912.9|15908.9|15912.3|15908.3|15913.8|15909.8|15912.3|15908.3|600
1626423290000|2021-07-16 08:14:50|15912.2|15908.2|15909.3|15905.3|15912.2|15908.2|15908.9|15904.9|1700
1626423300000|2021-07-16 08:15:00|15909.8|15905.8|15910.8|15906.8|15910.8|15906.8|15908.4|15904.4|1300
1626423310000|2021-07-16 08:15:10|15911.3|15907.3|15912.6|15908.6|15912.6|15908.6|15911.2|15907.2|1600
1626423320000|2021-07-16 08:15:20|15912.4|15908.4|15911.2|15907.2|15913.9|15909.9|15910.8|15906.8|600
1626423330000|2021-07-16 08:15:30|15912.6|15908.6|15913.4|15909.4|15913.4|15909.4|15912.1|15908.1|1250
1626423340000|2021-07-16 08:15:40|15915.3|15911.3|15914.9|15910.9|15915.5|15911.5|15914.9|15910.9|400
1626423350000|2021-07-16 08:15:50|15915.1|15911.1|15915.6|15911.6|15915.9|15911.9|15914.9|15910.9|500
1626423360000|2021-07-16 08:16:00|15916.2|15912.2|15914.2|15910.2|15916.2|15912.2|15914.2|15910.2|200
1626423370000|2021-07-16 08:16:10|15912.8|15908.8|15913.2|15909.2|15913.4|15909.4|15912.5|15908.5|450
1626423380000|2021-07-16 08:16:20|15913.4|15909.4|15913.5|15909.5|15913.9|15909.9|15913.4|15909.4|350
1626423390000|2021-07-16 08:16:30|15912.7|15908.7|15913.3|15909.3|15913.3|15909.3|15912.7|15908.7|50
1626423400000|2021-07-16 08:16:40|15913.2|15909.2|15912.7|15908.7|15913.7|15909.7|15912.7|15908.7|2400
1626423410000|2021-07-16 08:16:50|15913|15909|15913.6|15909.6|15913.6|15909.6|15913|15909|200
1626423420000|2021-07-16 08:17:00|15913.7|15909.7|15913.7|15909.7|15914.1|15910.1|15913.1|15909.1|100
1626423430000|2021-07-16 08:17:10|15913.9|15909.9|15914.7|15910.7|15914.7|15910.7|15913.9|15909.9|200
1626423440000|2021-07-16 08:17:20|15914.9|15910.9|15914.6|15910.6|15915.4|15911.4|15914.6|15910.6|650
1626423450000|2021-07-16 08:17:30|15914.5|15910.5|15914.9|15910.9|15915|15911|15914.5|15910.5|550
1626423460000|2021-07-16 08:17:40|15914.7|15910.7|15915.1|15911.1|15916.2|15912.2|15914.7|15910.7|500
1626423470000|2021-07-16 08:17:50|15914.7|15910.7|15914.7|15910.7|15914.7|15910.7|15914|15910|100
1626423480000|2021-07-16 08:18:00|15913.8|15909.8|15913.8|15909.8|15913.8|15909.8|15913.8|15909.8|750
1626423490000|2021-07-16 08:18:10|15914.2|15910.2|15913.7|15909.7|15914.2|15910.2|15913.7|15909.7|450
1626423500000|2021-07-16 08:18:20|15913.9|15909.9|15913.4|15909.4|15913.9|15909.9|15912.8|15908.8|250
1626423510000|2021-07-16 08:18:30|15913.7|15909.7|15912.8|15908.8|15913.7|15909.7|15912.8|15908.8|200
1626423520000|2021-07-16 08:18:40|15911.6|15907.6|15911.8|15907.8|15912.3|15908.3|15911.4|15907.4|250
1626423530000|2021-07-16 08:18:50|15912.2|15908.2|15912.8|15908.8|15912.8|15908.8|15912.2|15908.2|250
1626423540000|2021-07-16 08:19:00|15911.9|15907.9|15912.4|15908.4|15912.6|15908.6|15911.9|15907.9|350
1626423550000|2021-07-16 08:19:10|15912.8|15908.8|15913.7|15909.7|15914|15910|15912.7|15908.7|250
1626423560000|2021-07-16 08:19:20|15914.2|15910.2|15914.7|15910.7|15915.1|15911.1|15914.2|15910.2|550
1626423570000|2021-07-16 08:19:30|15913.2|15909.2|15912.4|15908.4|15913.2|15909.2|15912.4|15908.4|500
1626423580000|2021-07-16 08:19:40|15912|15908|15912.1|15908.1|15912.1|15908.1|15912|15908|0
1626423590000|2021-07-16 08:19:50|15911.5|15907.5|15912.3|15908.3|15912.3|15908.3|15911.5|15907.5|300
1626423600000|2021-07-16 08:20:00|15913.2|15909.2|15913.2|15909.2|15913.7|15909.7|15913.2|15909.2|450
1626423610000|2021-07-16 08:20:10|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|100
1626423620000|2021-07-16 08:20:20|15913.6|15909.6|15913.9|15909.9|15913.9|15909.9|15913.6|15909.6|50
1626423630000|2021-07-16 08:20:30|15914.1|15910.1|15914.1|15910.1|15914.1|15910.1|15914.1|15910.1|250
1626423640000|2021-07-16 08:20:40|||||||||50
1626423650000|2021-07-16 08:20:50|15914.3|15910.3|15914.5|15910.5|15915|15911|15914.3|15910.3|800
1626423660000|2021-07-16 08:21:00|15914.4|15910.4|15910.8|15906.8|15914.6|15910.6|15910.2|15906.2|1250
1626423670000|2021-07-16 08:21:10|15910.4|15906.4|15910.4|15906.4|15911.8|15907.8|15910.2|15906.2|350
1626423680000|2021-07-16 08:21:20|15910.7|15906.7|15909.8|15905.8|15911|15907|15909.8|15905.8|550
1626423690000|2021-07-16 08:21:30|15910.1|15906.1|15903.5|15899.5|15910.1|15906.1|15903.5|15899.5|10900
1626423700000|2021-07-16 08:21:40|15904.8|15900.8|15905.1|15901.1|15906.1|15902.1|15903.3|15899.3|1450
1626423710000|2021-07-16 08:21:50|15905.2|15901.2|15900.5|15896.5|15905.2|15901.2|15900.5|15896.5|7050
1626423720000|2021-07-16 08:22:00|15900.9|15896.9|15902.5|15898.5|15902.5|15898.5|15900.9|15896.9|2600
1626423730000|2021-07-16 08:22:10|15902.4|15898.4|15897.7|15893.7|15902.4|15898.4|15897.7|15893.7|13950
1626423740000|2021-07-16 08:22:20|15898.2|15894.2|15900.7|15896.7|15900.7|15896.7|15897.5|15893.5|1750
1626423750000|2021-07-16 08:22:30|15901.1|15897.1|15901.9|15897.9|15903.1|15899.1|15901.1|15897.1|550
1626423760000|2021-07-16 08:22:40|15902.8|15898.8|15901.9|15897.9|15902.8|15898.8|15901.8|15897.8|1800
1626423770000|2021-07-16 08:22:50|15901.5|15897.5|15902.7|15898.7|15902.7|15898.7|15901.5|15897.5|1000
1626423780000|2021-07-16 08:23:00|15902.5|15898.5|15902|15898|15903.2|15899.2|15902|15898|1150
1626423790000|2021-07-16 08:23:10|15901.9|15897.9|15905|15901|15905.2|15901.2|15901.9|15897.9|1150
1626423800000|2021-07-16 08:23:20|15905.6|15901.6|15906.9|15902.9|15907|15903|15905.6|15901.6|700
1626423810000|2021-07-16 08:23:30|15906.8|15902.8|15907|15903|15907.3|15903.3|15906.8|15902.8|300
1626423820000|2021-07-16 08:23:40|15905.7|15901.7|15907.2|15903.2|15907.4|15903.4|15905.7|15901.7|3200
1626423830000|2021-07-16 08:23:50|15907.4|15903.4|15907.7|15903.7|15908.1|15904.1|15906.9|15902.9|250
1626423840000|2021-07-16 08:24:00|15908.1|15904.1|15906.8|15902.8|15908.1|15904.1|15906.8|15902.8|300
1626423850000|2021-07-16 08:24:10|15906.7|15902.7|15906.6|15902.6|15906.7|15902.7|15905.6|15901.6|800
1626423860000|2021-07-16 08:24:20|15907.2|15903.2|15908.7|15904.7|15908.7|15904.7|15906.9|15902.9|1850
1626423870000|2021-07-16 08:24:30|15907.6|15903.6|15908.2|15904.2|15908.2|15904.2|15907.6|15903.6|200
1626423880000|2021-07-16 08:24:40|15908|15904|15908.1|15904.1|15909.1|15905.1|15908|15904|750
1626423890000|2021-07-16 08:24:50|15908|15904|15908.7|15904.7|15908.7|15904.7|15908|15904|350
1626423900000|2021-07-16 08:25:00|15909.5|15905.5|15908.1|15904.1|15909.5|15905.5|15908.1|15904.1|200
1626423910000|2021-07-16 08:25:10|15907.8|15903.8|15904.4|15900.4|15907.8|15903.8|15904.4|15900.4|1150
1626423920000|2021-07-16 08:25:20|15903.9|15899.9|15906.1|15902.1|15906.6|15902.6|15903.5|15899.5|1500
1626423930000|2021-07-16 08:25:30|15906.4|15902.4|15905.9|15901.9|15907|15903|15905.9|15901.9|800
1626423940000|2021-07-16 08:25:40|15905.8|15901.8|15905.8|15901.8|15905.8|15901.8|15905.7|15901.7|1350
1626423950000|2021-07-16 08:25:50|15905.4|15901.4|15905.8|15901.8|15905.8|15901.8|15905.2|15901.2|450
1626423960000|2021-07-16 08:26:00|15906.1|15902.1|15905|15901|15906.1|15902.1|15905|15901|750
1626423970000|2021-07-16 08:26:10|15903.4|15899.4|15902.5|15898.5|15903.5|15899.5|15902.5|15898.5|1950
1626423980000|2021-07-16 08:26:20|15902.7|15898.7|15904|15900|15904|15900|15902.7|15898.7|650
1626423990000|2021-07-16 08:26:30|15903.7|15899.7|15903.5|15899.5|15904.6|15900.6|15903.5|15899.5|500
1626424000000|2021-07-16 08:26:40|15903.7|15899.7|15903.3|15899.3|15904.8|15900.8|15903.3|15899.3|600
1626424010000|2021-07-16 08:26:50|15903.2|15899.2|15903.1|15899.1|15903.4|15899.4|15902.7|15898.7|500
1626424020000|2021-07-16 08:27:00|15902.3|15898.3|15902.7|15898.7|15903.4|15899.4|15902.3|15898.3|1850
1626424030000|2021-07-16 08:27:10|15902.9|15898.9|15903|15899|15903|15899|15901.6|15897.6|500
1626424040000|2021-07-16 08:27:20|15902.8|15898.8|15903.1|15899.1|15903.1|15899.1|15902.1|15898.1|850
1626424050000|2021-07-16 08:27:30|15903.2|15899.2|15903.3|15899.3|15903.3|15899.3|15901.5|15897.5|1000
1626424060000|2021-07-16 08:27:40|15903.6|15899.6|15902.9|15898.9|15903.6|15899.6|15902.5|15898.5|1050
1626424070000|2021-07-16 08:27:50|15903.1|15899.1|15903.3|15899.3|15903.8|15899.8|15903.1|15899.1|400
1626424080000|2021-07-16 08:28:00|15902.7|15898.7|15902|15898|15904.5|15900.5|15902|15898|550
1626424090000|2021-07-16 08:28:10|15902.5|15898.5|15903.7|15899.7|15903.7|15899.7|15902.5|15898.5|350
1626424100000|2021-07-16 08:28:20|15903.8|15899.8|15905.1|15901.1|15905.1|15901.1|15903.8|15899.8|300
1626424110000|2021-07-16 08:28:30|15905.4|15901.4|15904.9|15900.9|15906|15902|15904.9|15900.9|1000
1626424120000|2021-07-16 08:28:40|15904.7|15900.7|15906.2|15902.2|15906.2|15902.2|15904.7|15900.7|550
1626424130000|2021-07-16 08:28:50|15906.4|15902.4|15905.8|15901.8|15907.5|15903.5|15905.5|15901.5|600
1626424140000|2021-07-16 08:29:00|15905.9|15901.9|15907.3|15903.3|15907.4|15903.4|15905.9|15901.9|400
1626424150000|2021-07-16 08:29:10|15907.4|15903.4|15907.9|15903.9|15907.9|15903.9|15907.3|15903.3|400
1626424160000|2021-07-16 08:29:20|15907.7|15903.7|15906.7|15902.7|15907.7|15903.7|15906.7|15902.7|1400
1626424170000|2021-07-16 08:29:30|15906.5|15902.5|15904.5|15900.5|15906.5|15902.5|15904.5|15900.5|750
1626424180000|2021-07-16 08:29:40|15903.2|15899.2|15902.6|15898.6|15903.2|15899.2|15902.1|15898.1|3800
1626424190000|2021-07-16 08:29:50|15902.5|15898.5|15902.5|15898.5|15902.5|15898.5|15902.5|15898.5|350
1626424200000|2021-07-16 08:30:00|15902.2|15898.2|15898.6|15894.6|15902.2|15898.2|15898.6|15894.6|5500
1626424210000|2021-07-16 08:30:10|15899|15895|15898.4|15894.4|15900.3|15896.3|15898.4|15894.4|1800
1626424220000|2021-07-16 08:30:20|15899.3|15895.3|15898.6|15894.6|15900|15896|15898.6|15894.6|1400
1626424230000|2021-07-16 08:30:30|15899|15895|15900.8|15896.8|15901.1|15897.1|15899|15895|1250
1626424240000|2021-07-16 08:30:40|15900.3|15896.3|15898.7|15894.7|15900.5|15896.5|15898.7|15894.7|1850
1626424250000|2021-07-16 08:30:50|15899.5|15895.5|15899.1|15895.1|15899.5|15895.5|15898.4|15894.4|1600
1626424260000|2021-07-16 08:31:00|15898.7|15894.7|15897.8|15893.8|15898.7|15894.7|15897.8|15893.8|2850
1626424270000|2021-07-16 08:31:10|15897.7|15893.7|15898.9|15894.9|15899.1|15895.1|15896.7|15892.7|55000
1626424280000|2021-07-16 08:31:20|15899.8|15895.8|15904.2|15900.2|15904.2|15900.2|15899.8|15895.8|1550
1626424290000|2021-07-16 08:31:30|15904.9|15900.9|15908.5|15904.5|15908.7|15904.7|15904.9|15900.9|3650
1626424300000|2021-07-16 08:31:40|15908.2|15904.2|15910.1|15906.1|15910.5|15906.5|15908.2|15904.2|3000
1626424310000|2021-07-16 08:31:50|15910.6|15906.6|15909.4|15905.4|15911.6|15907.6|15909.4|15905.4|2900
1626424320000|2021-07-16 08:32:00|15908.2|15904.2|15910|15906|15910.6|15906.6|15907.9|15903.9|2050
1626424330000|2021-07-16 08:32:10|15909.9|15905.9|15910.2|15906.2|15910.2|15906.2|15909.3|15905.3|1750
1626424340000|2021-07-16 08:32:20|15910.3|15906.3|15911.5|15907.5|15911.5|15907.5|15909.9|15905.9|1950
1626424350000|2021-07-16 08:32:30|15911.6|15907.6|15911.1|15907.1|15911.6|15907.6|15909.5|15905.5|1800
1626424360000|2021-07-16 08:32:40|15911.9|15907.9|15913|15909|15913.4|15909.4|15911.5|15907.5|3300
1626424370000|2021-07-16 08:32:50|15913.4|15909.4|15913.9|15909.9|15913.9|15909.9|15913.4|15909.4|1500
1626424380000|2021-07-16 08:33:00|15914.7|15910.7|15915.7|15911.7|15915.7|15911.7|15914.7|15910.7|4800
1626424390000|2021-07-16 08:33:10|15914.8|15910.8|15917.6|15913.6|15917.6|15913.6|15914.8|15910.8|3600
1626424400000|2021-07-16 08:33:20|15918|15914|15916.8|15912.8|15918.9|15914.9|15915.9|15911.9|4300
1626424410000|2021-07-16 08:33:30|15917.6|15913.6|15916.2|15912.2|15918|15914|15916.2|15912.2|2300
1626424420000|2021-07-16 08:33:40|15916.3|15912.3|15915.8|15911.8|15917.9|15913.9|15915.8|15911.8|1100
1626424430000|2021-07-16 08:33:50|15915.4|15911.4|15914.6|15910.6|15916|15912|15914.6|15910.6|1500
1626424440000|2021-07-16 08:34:00|15915.5|15911.5|15914.5|15910.5|15915.5|15911.5|15914.5|15910.5|700
1626424450000|2021-07-16 08:34:10|15915|15911|15914.7|15910.7|15915|15911|15914.2|15910.2|600
1626424460000|2021-07-16 08:34:20|15915.2|15911.2|15914.9|15910.9|15915.4|15911.4|15914.9|15910.9|100
1626424470000|2021-07-16 08:34:30|15914|15910|15912|15908|15914|15910|15912|15908|850
1626424480000|2021-07-16 08:34:40|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|15911.4|15907.4|800
1626424490000|2021-07-16 08:34:50|15911.6|15907.6|15912.3|15908.3|15912.3|15908.3|15911.6|15907.6|800
1626424500000|2021-07-16 08:35:00|15911.1|15907.1|15910.3|15906.3|15911.4|15907.4|15910.3|15906.3|1250
1626424510000|2021-07-16 08:35:10|15910|15906|15908.7|15904.7|15910|15906|15908.7|15904.7|750
1626424520000|2021-07-16 08:35:20|15908.9|15904.9|15908.6|15904.6|15909.6|15905.6|15908.6|15904.6|1300
1626424530000|2021-07-16 08:35:30|15908.5|15904.5|15907.3|15903.3|15908.5|15904.5|15907.1|15903.1|5250
1626424540000|2021-07-16 08:35:40|15907.4|15903.4|15907.3|15903.3|15907.5|15903.5|15907.3|15903.3|600
1626424550000|2021-07-16 08:35:50|15906.6|15902.6|15905.7|15901.7|15906.9|15902.9|15905.5|15901.5|5250
1626424560000|2021-07-16 08:36:00|15905.4|15901.4|15906.1|15902.1|15906.1|15902.1|15905.3|15901.3|200
1626424570000|2021-07-16 08:36:10|15905.9|15901.9|15906.8|15902.8|15906.8|15902.8|15905.9|15901.9|350
1626424580000|2021-07-16 08:36:20|15906|15902|15907.6|15903.6|15908|15904|15906|15902|550
1626424590000|2021-07-16 08:36:30|15907.8|15903.8|15907.1|15903.1|15908|15904|15907.1|15903.1|350
1626424600000|2021-07-16 08:36:40|15906.6|15902.6|15906.4|15902.4|15906.6|15902.6|15906.4|15902.4|450
1626424610000|2021-07-16 08:36:50|15906|15902|15906.8|15902.8|15906.8|15902.8|15905|15901|850
1626424620000|2021-07-16 08:37:00|15906.4|15902.4|15905.6|15901.6|15906.5|15902.5|15905.5|15901.5|350
1626424630000|2021-07-16 08:37:10|15905.4|15901.4|15903.8|15899.8|15905.4|15901.4|15903.7|15899.7|700
1626424640000|2021-07-16 08:37:20|15903.7|15899.7|15902.9|15898.9|15903.7|15899.7|15902.9|15898.9|750
1626424650000|2021-07-16 08:37:30|15902.6|15898.6|15900.6|15896.6|15902.6|15898.6|15900.6|15896.6|1650
1626424660000|2021-07-16 08:37:40|15900.8|15896.8|15897.1|15893.1|15901.2|15897.2|15897.1|15893.1|7900
1626424670000|2021-07-16 08:37:50|15897.3|15893.3|15897.1|15893.1|15897.6|15893.6|15896.9|15892.9|850
1626424680000|2021-07-16 08:38:00|15897.2|15893.2|15899.6|15895.6|15899.6|15895.6|15897.2|15893.2|2050
1626424690000|2021-07-16 08:38:10|15899.8|15895.8|15898.4|15894.4|15899.8|15895.8|15898.4|15894.4|2050
1626424700000|2021-07-16 08:38:20|15899.2|15895.2|15898.6|15894.6|15899.2|15895.2|15897.6|15893.6|3500
1626424710000|2021-07-16 08:38:30|15898.7|15894.7|15899.2|15895.2|15899.2|15895.2|15898.7|15894.7|600
1626424720000|2021-07-16 08:38:40|15898.5|15894.5|15900.2|15896.2|15900.4|15896.4|15898.5|15894.5|800
1626424730000|2021-07-16 08:38:50|15900|15896|15900.4|15896.4|15900.4|15896.4|15898.7|15894.7|450
1626424740000|2021-07-16 08:39:00|15900.8|15896.8|15901.8|15897.8|15903.5|15899.5|15900.8|15896.8|1700
1626424750000|2021-07-16 08:39:10|15900.9|15896.9|15901.2|15897.2|15901.8|15897.8|15900.9|15896.9|1900
1626424760000|2021-07-16 08:39:20|15901.1|15897.1|15900.7|15896.7|15901.1|15897.1|15899.8|15895.8|2250
1626424770000|2021-07-16 08:39:30|15900.2|15896.2|15900.1|15896.1|15900.9|15896.9|15899.6|15895.6|700
1626424780000|2021-07-16 08:39:40|15899.9|15895.9|15900.6|15896.6|15900.6|15896.6|15899.7|15895.7|500
1626424790000|2021-07-16 08:39:50|15900.5|15896.5|15902.6|15898.6|15902.6|15898.6|15900.3|15896.3|1200
1626424800000|2021-07-16 08:40:00|15902.4|15898.4|15903.4|15899.4|15903.4|15899.4|15902.4|15898.4|400
1626424810000|2021-07-16 08:40:10|15903.7|15899.7|15904.5|15900.5|15904.5|15900.5|15903.7|15899.7|950
1626424820000|2021-07-16 08:40:20|15904.9|15900.9|15906.6|15902.6|15906.6|15902.6|15904.9|15900.9|1450
1626424830000|2021-07-16 08:40:30|15906.2|15902.2|15905.8|15901.8|15906.6|15902.6|15905.8|15901.8|1100
1626424840000|2021-07-16 08:40:40|15905.9|15901.9|15905.6|15901.6|15906|15902|15905.4|15901.4|850
1626424850000|2021-07-16 08:40:50|15905.9|15901.9|15907.1|15903.1|15907.3|15903.3|15905.9|15901.9|850
1626424860000|2021-07-16 08:41:00|15907.2|15903.2|15908.5|15904.5|15908.9|15904.9|15907.1|15903.1|1100
1626424870000|2021-07-16 08:41:10|15907.6|15903.6|15909.7|15905.7|15909.7|15905.7|15907.3|15903.3|1100
1626424880000|2021-07-16 08:41:20|15909.8|15905.8|15911.7|15907.7|15911.7|15907.7|15909.8|15905.8|550
1626424890000|2021-07-16 08:41:30|15911.8|15907.8|15913.3|15909.3|15913.3|15909.3|15911.8|15907.8|2450
1626424900000|2021-07-16 08:41:40|15913.2|15909.2|15910.7|15906.7|15913.2|15909.2|15910.6|15906.6|950
1626424910000|2021-07-16 08:41:50|15911.5|15907.5|15911.8|15907.8|15912.7|15908.7|15911.1|15907.1|650
1626424920000|2021-07-16 08:42:00|15910.7|15906.7|15911.2|15907.2|15911.3|15907.3|15910.7|15906.7|600
1626424930000|2021-07-16 08:42:10|15910.7|15906.7|15910.9|15906.9|15911|15907|15910.5|15906.5|200
1626424940000|2021-07-16 08:42:20|15910.5|15906.5|15909.9|15905.9|15910.5|15906.5|15909.9|15905.9|1050
1626424950000|2021-07-16 08:42:30|15908.4|15904.4|15909.3|15905.3|15909.3|15905.3|15908.4|15904.4|850
1626424960000|2021-07-16 08:42:40|15909.5|15905.5|15909.4|15905.4|15909.5|15905.5|15908.4|15904.4|500
1626424970000|2021-07-16 08:42:50|15910.5|15906.5|15913|15909|15913|15909|15910.5|15906.5|650
1626424980000|2021-07-16 08:43:00|15912.6|15908.6|15913.1|15909.1|15914.2|15910.2|15912.5|15908.5|3300
1626424990000|2021-07-16 08:43:10|15911.4|15907.4|15912.1|15908.1|15912.4|15908.4|15911.4|15907.4|1050
1626425000000|2021-07-16 08:43:20|15911.8|15907.8|15913|15909|15913|15909|15911.8|15907.8|750
1626425010000|2021-07-16 08:43:30|15912.7|15908.7|15913.6|15909.6|15914.2|15910.2|15912.6|15908.6|1600
1626425020000|2021-07-16 08:43:40|15914.1|15910.1|15914.8|15910.8|15914.8|15910.8|15913.8|15909.8|1800
1626425030000|2021-07-16 08:43:50|15913.6|15909.6|15913.8|15909.8|15913.8|15909.8|15913.6|15909.6|1000
1626425040000|2021-07-16 08:44:00|15913.9|15909.9|15915.8|15911.8|15915.8|15911.8|15913.9|15909.9|2200
1626425050000|2021-07-16 08:44:10|||||||||800
1626425060000|2021-07-16 08:44:20|15916.6|15912.6|15913.7|15909.7|15916.6|15912.6|15913.7|15909.7|3650
1626425070000|2021-07-16 08:44:30|15913.3|15909.3|15914.9|15910.9|15915.2|15911.2|15913.3|15909.3|950
1626425080000|2021-07-16 08:44:40|15915.3|15911.3|15916.6|15912.6|15916.6|15912.6|15914.9|15910.9|400
1626425090000|2021-07-16 08:44:50|15916.5|15912.5|15917.1|15913.1|15917.1|15913.1|15916.5|15912.5|1850
1626425100000|2021-07-16 08:45:00|15917.4|15913.4|15918.7|15914.7|15919.1|15915.1|15917.4|15913.4|4150
1626425110000|2021-07-16 08:45:10|15917.6|15913.6|15917.9|15913.9|15917.9|15913.9|15917|15913|1650
1626425120000|2021-07-16 08:45:20|15917.2|15913.2|15916.6|15912.6|15917.5|15913.5|15916.6|15912.6|600
1626425130000|2021-07-16 08:45:30|15914.4|15910.4|15916.2|15912.2|15916.4|15912.4|15914.4|15910.4|2100
1626425140000|2021-07-16 08:45:40|15916.5|15912.5|15913.5|15909.5|15916.5|15912.5|15913.5|15909.5|650
1626425150000|2021-07-16 08:45:50|15912.9|15908.9|15912.6|15908.6|15912.9|15908.9|15912.3|15908.3|1700
1626425160000|2021-07-16 08:46:00|15913.7|15909.7|15916.7|15912.7|15916.7|15912.7|15913.7|15909.7|1900
1626425170000|2021-07-16 08:46:10|15916.1|15912.1|15915.1|15911.1|15917|15913|15915.1|15911.1|1550
1626425180000|2021-07-16 08:46:20|15915.7|15911.7|15915.8|15911.8|15916|15912|15915.1|15911.1|350
1626425190000|2021-07-16 08:46:30|15915.7|15911.7|15916.8|15912.8|15916.8|15912.8|15915.7|15911.7|550
1626425200000|2021-07-16 08:46:40|15916.9|15912.9|15918.6|15914.6|15920.9|15916.9|15916.9|15912.9|11200
1626425210000|2021-07-16 08:46:50|15918.8|15914.8|15920.5|15916.5|15920.5|15916.5|15917.4|15913.4|4450
1626425220000|2021-07-16 08:47:00|15920.7|15916.7|15921|15917|15921.6|15917.6|15920.7|15916.7|800
1626425230000|2021-07-16 08:47:10|15920.6|15916.6|15922.2|15918.2|15922.5|15918.5|15920.6|15916.6|1250
1626425240000|2021-07-16 08:47:20|15922.5|15918.5|15922.2|15918.2|15922.7|15918.7|15921.5|15917.5|1750
1626425250000|2021-07-16 08:47:30|15922|15918|15921.7|15917.7|15922|15918|15921.5|15917.5|950
1626425260000|2021-07-16 08:47:40|15922|15918|15921.4|15917.4|15922.3|15918.3|15921.4|15917.4|800
1626425270000|2021-07-16 08:47:50|15921.8|15917.8|15921.1|15917.1|15922.9|15918.9|15921.1|15917.1|2100
1626425280000|2021-07-16 08:48:00|15920.7|15916.7|15920.1|15916.1|15920.7|15916.7|15919.7|15915.7|1450
1626425290000|2021-07-16 08:48:10|15919.8|15915.8|15919.8|15915.8|15920.2|15916.2|15919.6|15915.6|850
1626425300000|2021-07-16 08:48:20|15919.9|15915.9|15919.2|15915.2|15919.9|15915.9|15919.2|15915.2|100
1626425310000|2021-07-16 08:48:30|15918.5|15914.5|15918.5|15914.5|15918.5|15914.5|15918.5|15914.5|1400
1626425320000|2021-07-16 08:48:40|15918.8|15914.8|15919.8|15915.8|15920.2|15916.2|15918.8|15914.8|1300
1626425330000|2021-07-16 08:48:50|15919.7|15915.7|15919.7|15915.7|15920.4|15916.4|15919.7|15915.7|1650
1626425340000|2021-07-16 08:49:00|15919.4|15915.4|15919.5|15915.5|15919.5|15915.5|15919.3|15915.3|1250
1626425350000|2021-07-16 08:49:10|15919.1|15915.1|15917.3|15913.3|15919.1|15915.1|15917.2|15913.2|700
1626425360000|2021-07-16 08:49:20|15917.9|15913.9|15918.2|15914.2|15918.2|15914.2|15917.5|15913.5|250
1626425370000|2021-07-16 08:49:30|15917.9|15913.9|15918.2|15914.2|15918.9|15914.9|15917.7|15913.7|400
1626425380000|2021-07-16 08:49:40|15920.2|15916.2|15921.6|15917.6|15921.6|15917.6|15920.1|15916.1|700
1626425390000|2021-07-16 08:49:50|15922|15918|15923|15919|15923|15919|15922|15918|1250
1626425400000|2021-07-16 08:50:00|15922.7|15918.7|15924.7|15920.7|15925.4|15921.4|15922.7|15918.7|5350
1626425410000|2021-07-16 08:50:10|15924.8|15920.8|15923.7|15919.7|15924.9|15920.9|15923.7|15919.7|2900
1626425420000|2021-07-16 08:50:20|15923.5|15919.5|15921.9|15917.9|15923.8|15919.8|15921.9|15917.9|750
1626425430000|2021-07-16 08:50:30|15922.7|15918.7|15923.8|15919.8|15923.9|15919.9|15922.1|15918.1|7000
1626425440000|2021-07-16 08:50:40|15924.2|15920.2|15924|15920|15924.2|15920.2|15924|15920|2100
1626425450000|2021-07-16 08:50:50|15924.3|15920.3|15926.5|15922.5|15926.5|15922.5|15924.3|15920.3|5700
1626425460000|2021-07-16 08:51:00|15927.5|15923.5|15927.5|15923.5|15928.3|15924.3|15926.4|15922.4|10200
1626425470000|2021-07-16 08:51:10|15927.3|15923.3|15924.1|15920.1|15928.7|15924.7|15924.1|15920.1|5900
1626425480000|2021-07-16 08:51:20|15925.7|15921.7|15925.1|15921.1|15926.1|15922.1|15924.4|15920.4|1950
1626425490000|2021-07-16 08:51:30|15926.4|15922.4|15924.1|15920.1|15926.4|15922.4|15922|15918|2150
1626425500000|2021-07-16 08:51:40|15923.9|15919.9|15923.4|15919.4|15924.1|15920.1|15923|15919|100
1626425510000|2021-07-16 08:51:50|15922.9|15918.9|15923.4|15919.4|15923.5|15919.5|15922.9|15918.9|650
1626425520000|2021-07-16 08:52:00|15923.7|15919.7|15923.1|15919.1|15924.1|15920.1|15922.5|15918.5|1750
1626425530000|2021-07-16 08:52:10|15922.9|15918.9|15924.8|15920.8|15924.9|15920.9|15922.9|15918.9|250
1626425540000|2021-07-16 08:52:20|15925.6|15921.6|15928.8|15924.8|15928.8|15924.8|15925.6|15921.6|750
1626425550000|2021-07-16 08:52:30|15929.1|15925.1|15929|15925|15930.6|15926.6|15928.7|15924.7|5350
1626425560000|2021-07-16 08:52:40|15928.7|15924.7|15928.7|15924.7|15929.5|15925.5|15928.7|15924.7|4550
1626425570000|2021-07-16 08:52:50|||||||||400
1626425580000|2021-07-16 08:53:00|15928.5|15924.5|15928.2|15924.2|15928.7|15924.7|15928|15924|600
1626425590000|2021-07-16 08:53:10|15928.4|15924.4|15928.6|15924.6|15928.6|15924.6|15926.7|15922.7|1250
1626425600000|2021-07-16 08:53:20|15929.2|15925.2|15931.4|15927.4|15931.9|15927.9|15929.2|15925.2|2100
1626425610000|2021-07-16 08:53:30|15931.9|15927.9|15936.6|15932.6|15936.6|15932.6|15931.7|15927.7|6150
1626425620000|2021-07-16 08:53:40|15935|15931|15934.3|15930.3|15935.2|15931.2|15933.6|15929.6|5350
1626425630000|2021-07-16 08:53:50|15933.6|15929.6|15934.4|15930.4|15934.4|15930.4|15933.3|15929.3|1400
1626425640000|2021-07-16 08:54:00|15934|15930|15934.7|15930.7|15936.5|15932.5|15934|15930|1600
1626425650000|2021-07-16 08:54:10|15935.7|15931.7|15934.2|15930.2|15936.1|15932.1|15934.2|15930.2|3050
1626425660000|2021-07-16 08:54:20|15933.2|15929.2|15932.9|15928.9|15934.5|15930.5|15932.8|15928.8|2700
1626425670000|2021-07-16 08:54:30|15932.4|15928.4|15931.1|15927.1|15932.4|15928.4|15931|15927|550
1626425680000|2021-07-16 08:54:40|15930.2|15926.2|15931.8|15927.8|15931.8|15927.8|15930.2|15926.2|650
1626425690000|2021-07-16 08:54:50|15931.9|15927.9|15931.9|15927.9|15933|15929|15931.8|15927.8|1250
1626425700000|2021-07-16 08:55:00|15932.7|15928.7|15932.5|15928.5|15934.2|15930.2|15932.5|15928.5|2150
1626425710000|2021-07-16 08:55:10|15933|15929|15932.8|15928.8|15933.3|15929.3|15932.7|15928.7|950
1626425720000|2021-07-16 08:55:20|15934.7|15930.7|15938.2|15934.2|15938.2|15934.2|15934.7|15930.7|4100
1626425730000|2021-07-16 08:55:30|15937.8|15933.8|15939.7|15935.7|15940.8|15936.8|15937.8|15933.8|27600
1626425740000|2021-07-16 08:55:40|15941.1|15937.1|15941.2|15937.2|15941.7|15937.7|15939.6|15935.6|3550
1626425750000|2021-07-16 08:55:50|15942.2|15938.2|15941.6|15937.6|15942.4|15938.4|15941.6|15937.6|2800
1626425760000|2021-07-16 08:56:00|15942.2|15938.2|15941.9|15937.9|15943.4|15939.4|15940.7|15936.7|9250
1626425770000|2021-07-16 08:56:10|15942.4|15938.4|15940.3|15936.3|15942.5|15938.5|15940.3|15936.3|2800
1626425780000|2021-07-16 08:56:20|15940|15936|15940.4|15936.4|15940.4|15936.4|15938.9|15934.9|3050
1626425790000|2021-07-16 08:56:30|15940.9|15936.9|15941.3|15937.3|15941.9|15937.9|15940.4|15936.4|1000
1626425800000|2021-07-16 08:56:40|15941|15937|15938.9|15934.9|15941.1|15937.1|15938.4|15934.4|3750
1626425810000|2021-07-16 08:56:50|15938.6|15934.6|15937|15933|15938.6|15934.6|15936.4|15932.4|3000
1626425820000|2021-07-16 08:57:00|15937.3|15933.3|15938.4|15934.4|15938.8|15934.8|15937.1|15933.1|1100
1626425830000|2021-07-16 08:57:10|15938.2|15934.2|15935.4|15931.4|15938.4|15934.4|15934.8|15930.8|8400
1626425840000|2021-07-16 08:57:20|15936.3|15932.3|15934.3|15930.3|15936.3|15932.3|15934.3|15930.3|2050
1626425850000|2021-07-16 08:57:30|15934.4|15930.4|15934.5|15930.5|15934.7|15930.7|15933.9|15929.9|550
1626425860000|2021-07-16 08:57:40|15933.8|15929.8|15935.5|15931.5|15936.5|15932.5|15933.8|15929.8|850
1626425870000|2021-07-16 08:57:50|15935.2|15931.2|15934|15930|15935.3|15931.3|15934|15930|700
1626425880000|2021-07-16 08:58:00|15934.5|15930.5|15935.4|15931.4|15936|15932|15934.2|15930.2|3300
1626425890000|2021-07-16 08:58:10|15934.9|15930.9|15934.1|15930.1|15935.1|15931.1|15934.1|15930.1|2950
1626425900000|2021-07-16 08:58:20|15933.7|15929.7|15934.4|15930.4|15935.6|15931.6|15933.7|15929.7|700
1626425910000|2021-07-16 08:58:30|15936.1|15932.1|15937.9|15933.9|15938.7|15934.7|15936.1|15932.1|10250
1626425920000|2021-07-16 08:58:40|15937.7|15933.7|15937.3|15933.3|15938.2|15934.2|15937.1|15933.1|6250
1626425930000|2021-07-16 08:58:50|15936.8|15932.8|15936|15932|15936.8|15932.8|15935.8|15931.8|3550
1626425940000|2021-07-16 08:59:00|15935.7|15931.7|15935.5|15931.5|15935.7|15931.7|15935.1|15931.1|5000
1626425950000|2021-07-16 08:59:10|15935.4|15931.4|15934.7|15930.7|15935.4|15931.4|15934.3|15930.3|550
1626425960000|2021-07-16 08:59:20|15934.1|15930.1|15934|15930|15934.9|15930.9|15933.4|15929.4|4350
1626425970000|2021-07-16 08:59:30|15933.9|15929.9|15933|15929|15933.9|15929.9|15933|15929|1100
1626425980000|2021-07-16 08:59:40|15934.3|15930.3|15936.4|15932.4|15936.4|15932.4|15934.3|15930.3|1150
1626425990000|2021-07-16 08:59:50|15936.8|15932.8|15936.2|15932.2|15936.8|15932.8|15935.6|15931.6|1250
1626426000000|2021-07-16 09:00:00|15937.7|15933.7|15938.7|15934.7|15938.7|15934.7|15937.7|15933.7|1500
1626426010000|2021-07-16 09:00:10|15939.2|15935.2|15935.6|15931.6|15939.2|15935.2|15935.6|15931.6|1700
1626426020000|2021-07-16 09:00:20|15935.3|15931.3|15934.2|15930.2|15935.3|15931.3|15934.2|15930.2|850
1626426030000|2021-07-16 09:00:30|15934.6|15930.6|15935|15931|15935|15931|15933.7|15929.7|4250
1626426040000|2021-07-16 09:00:40|15933.5|15929.5|15933.8|15929.8|15934.2|15930.2|15933.5|15929.5|600
1626426050000|2021-07-16 09:00:50|15934.1|15930.1|15934.2|15930.2|15934.7|15930.7|15933.2|15929.2|2600
1626426060000|2021-07-16 09:01:00|15933.6|15929.6|15931|15927|15933.7|15929.7|15930.9|15926.9|3300
1626426070000|2021-07-16 09:01:10|15930.5|15926.5|15932|15928|15932|15928|15930.5|15926.5|4350
1626426080000|2021-07-16 09:01:20|15932.1|15928.1|15930.9|15926.9|15932.9|15928.9|15930.7|15926.7|2500
1626426090000|2021-07-16 09:01:30|15931|15927|15931.4|15927.4|15931.7|15927.7|15931|15927|100
1626426100000|2021-07-16 09:01:40|15930.6|15926.6|15931.2|15927.2|15931.3|15927.3|15930.6|15926.6|1450
1626426110000|2021-07-16 09:01:50|15931.8|15927.8|15931.1|15927.1|15932|15928|15929.9|15925.9|3450
1626426120000|2021-07-16 09:02:00|15932.4|15928.4|15932.2|15928.2|15933.7|15929.7|15932.2|15928.2|950
1626426130000|2021-07-16 09:02:10|15932|15928|15932.3|15928.3|15932.8|15928.8|15931.8|15927.8|1600
1626426140000|2021-07-16 09:02:20|15932.4|15928.4|15932|15928|15932.9|15928.9|15931.6|15927.6|350
1626426150000|2021-07-16 09:02:30|15931.9|15927.9|15933.2|15929.2|15933.2|15929.2|15931.9|15927.9|1200
1626426160000|2021-07-16 09:02:40|15933.6|15929.6|15933.7|15929.7|15933.8|15929.8|15933.6|15929.6|1000
1626426170000|2021-07-16 09:02:50|15934|15930|15935.6|15931.6|15935.9|15931.9|15934|15930|1950
1626426180000|2021-07-16 09:03:00|15935.8|15931.8|15936|15932|15936|15932|15935.8|15931.8|700
1626426190000|2021-07-16 09:03:10|15936.6|15932.6|15935.7|15931.7|15936.9|15932.9|15935.7|15931.7|800
1626426200000|2021-07-16 09:03:20|15935.4|15931.4|15936|15932|15936|15932|15934.9|15930.9|2350
1626426210000|2021-07-16 09:03:30|15937.5|15933.5|15936.4|15932.4|15937.5|15933.5|15936|15932|1250
1626426220000|2021-07-16 09:03:40|15937|15933|15934.5|15930.5|15937|15933|15933.6|15929.6|1550
1626426230000|2021-07-16 09:03:50|15934.8|15930.8|15935.7|15931.7|15935.7|15931.7|15933.4|15929.4|1400
1626426240000|2021-07-16 09:04:00|15934.9|15930.9|15934.7|15930.7|15935.5|15931.5|15934|15930|2350
1626426250000|2021-07-16 09:04:10|15934.5|15930.5|15934.6|15930.6|15934.6|15930.6|15932.5|15928.5|1000
1626426260000|2021-07-16 09:04:20|15935.2|15931.2|15935.4|15931.4|15935.5|15931.5|15935.2|15931.2|700
1626426270000|2021-07-16 09:04:30|15936.2|15932.2|15935.4|15931.4|15936.2|15932.2|15935.4|15931.4|250
1626426280000|2021-07-16 09:04:40|15935.5|15931.5|15934.9|15930.9|15935.8|15931.8|15934.7|15930.7|200
1626426290000|2021-07-16 09:04:50|15935|15931|15937.2|15933.2|15937.2|15933.2|15934.5|15930.5|750
1626426300000|2021-07-16 09:05:00|15936.9|15932.9|15939.2|15935.2|15939.2|15935.2|15936.9|15932.9|1300
1626426310000|2021-07-16 09:05:10|15939.1|15935.1|15938.2|15934.2|15939.1|15935.1|15937.9|15933.9|700
1626426320000|2021-07-16 09:05:20|15938.3|15934.3|15937.8|15933.8|15938.3|15934.3|15937.8|15933.8|450
1626426330000|2021-07-16 09:05:30|15937.7|15933.7|15936.9|15932.9|15937.7|15933.7|15936.3|15932.3|550
1626426340000|2021-07-16 09:05:40|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|150
1626426350000|2021-07-16 09:05:50|15936.8|15932.8|15937.1|15933.1|15937.1|15933.1|15936.6|15932.6|500
1626426360000|2021-07-16 09:06:00|15937.8|15933.8|15938.4|15934.4|15938.4|15934.4|15937.7|15933.7|950
1626426370000|2021-07-16 09:06:10|15937.8|15933.8|15937.4|15933.4|15938.1|15934.1|15937.4|15933.4|700
1626426380000|2021-07-16 09:06:20|15937.9|15933.9|15940.2|15936.2|15940.6|15936.6|15937.9|15933.9|4550
1626426390000|2021-07-16 09:06:30|15940.8|15936.8|15941.7|15937.7|15942.2|15938.2|15940.1|15936.1|1450
1626426400000|2021-07-16 09:06:40|15940.7|15936.7|15942.1|15938.1|15942.1|15938.1|15940.7|15936.7|1700
1626426410000|2021-07-16 09:06:50|15941.9|15937.9|15941.3|15937.3|15942.5|15938.5|15941.3|15937.3|2000
1626426420000|2021-07-16 09:07:00|15941.2|15937.2|15940.9|15936.9|15941.2|15937.2|15940.6|15936.6|1000
1626426430000|2021-07-16 09:07:10|15941|15937|15940.7|15936.7|15941.1|15937.1|15940.7|15936.7|200
1626426440000|2021-07-16 09:07:20|15940.8|15936.8|15938.7|15934.7|15940.8|15936.8|15937.6|15933.6|1300
1626426450000|2021-07-16 09:07:30|15938.6|15934.6|15937.8|15933.8|15938.6|15934.6|15937.6|15933.6|800
1626426460000|2021-07-16 09:07:40|15937.9|15933.9|15937.2|15933.2|15938.2|15934.2|15937.2|15933.2|300
1626426470000|2021-07-16 09:07:50|15937.8|15933.8|15938.7|15934.7|15938.9|15934.9|15937.4|15933.4|1900
1626426480000|2021-07-16 09:08:00|15939.2|15935.2|15941.1|15937.1|15941.1|15937.1|15939.2|15935.2|850
1626426490000|2021-07-16 09:08:10|15940.9|15936.9|15941.6|15937.6|15941.6|15937.6|15940.9|15936.9|1650
1626426500000|2021-07-16 09:08:20|15941.1|15937.1|15941.6|15937.6|15941.6|15937.6|15940.5|15936.5|500
1626426510000|2021-07-16 09:08:30|15941.9|15937.9|15943.5|15939.5|15943.5|15939.5|15941.9|15937.9|7900
1626426520000|2021-07-16 09:08:40|15944|15940|15946.7|15942.7|15946.7|15942.7|15944|15940|5500
1626426530000|2021-07-16 09:08:50|15946.4|15942.4|15946.2|15942.2|15946.4|15942.4|15944.2|15940.2|6850
1626426540000|2021-07-16 09:09:00|15945.8|15941.8|15946|15942|15946.3|15942.3|15945.8|15941.8|2000
1626426550000|2021-07-16 09:09:10|15946.4|15942.4|15944.8|15940.8|15946.9|15942.9|15944.8|15940.8|2750
1626426560000|2021-07-16 09:09:20|15945|15941|15942.4|15938.4|15945|15941|15942.4|15938.4|2650
1626426570000|2021-07-16 09:09:30|15941.5|15937.5|15941.2|15937.2|15941.5|15937.5|15940.6|15936.6|900
1626426580000|2021-07-16 09:09:40|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|15942.1|15938.1|400
1626426590000|2021-07-16 09:09:50|15943.1|15939.1|15943.6|15939.6|15943.6|15939.6|15943.1|15939.1|950
1626426600000|2021-07-16 09:10:00|15943.4|15939.4|15944.9|15940.9|15944.9|15940.9|15943.4|15939.4|1100
1626426610000|2021-07-16 09:10:10|15944.8|15940.8|15944.1|15940.1|15944.8|15940.8|15944.1|15940.1|350
1626426620000|2021-07-16 09:10:20|15943.7|15939.7|15942.8|15938.8|15943.7|15939.7|15942.8|15938.8|600
1626426630000|2021-07-16 09:10:30|15943.3|15939.3|15943|15939|15943.3|15939.3|15942.5|15938.5|300
1626426640000|2021-07-16 09:10:40|15943.1|15939.1|15944|15940|15944|15940|15943|15939|750
1626426650000|2021-07-16 09:10:50|15943.2|15939.2|15943.5|15939.5|15944.7|15940.7|15943.2|15939.2|1300
1626426660000|2021-07-16 09:11:00|15943.2|15939.2|15943.6|15939.6|15944.4|15940.4|15943.2|15939.2|1350
1626426670000|2021-07-16 09:11:10|15943.9|15939.9|15943.8|15939.8|15944.5|15940.5|15943.7|15939.7|600
1626426680000|2021-07-16 09:11:20|15944.1|15940.1|15946.1|15942.1|15946.1|15942.1|15944.1|15940.1|400
1626426690000|2021-07-16 09:11:30|15945.6|15941.6|15944.7|15940.7|15945.6|15941.6|15944.2|15940.2|1050
1626426700000|2021-07-16 09:11:40|15944.6|15940.6|15945|15941|15945.6|15941.6|15944.5|15940.5|1000
1626426710000|2021-07-16 09:11:50|15945.2|15941.2|15945.5|15941.5|15945.7|15941.7|15944.7|15940.7|400
1626426720000|2021-07-16 09:12:00|15944.5|15940.5|15945.5|15941.5|15945.5|15941.5|15944.5|15940.5|1200
1626426730000|2021-07-16 09:12:10|15944.6|15940.6|15944.7|15940.7|15944.9|15940.9|15944.6|15940.6|500
1626426740000|2021-07-16 09:12:20|15945.2|15941.2|15944.7|15940.7|15945.2|15941.2|15944.7|15940.7|950
1626426750000|2021-07-16 09:12:30|15944.2|15940.2|15942.6|15938.6|15944.2|15940.2|15942.6|15938.6|800
1626426760000|2021-07-16 09:12:40|15942.5|15938.5|15942|15938|15942.5|15938.5|15942|15938|250
1626426770000|2021-07-16 09:12:50|15942.1|15938.1|15942.6|15938.6|15942.7|15938.7|15942.1|15938.1|1500
1626426780000|2021-07-16 09:13:00|15942.5|15938.5|15942.5|15938.5|15942.5|15938.5|15941.8|15937.8|1800
1626426790000|2021-07-16 09:13:10|15942.6|15938.6|15942.6|15938.6|15943|15939|15942.6|15938.6|2450
1626426800000|2021-07-16 09:13:20|15943.2|15939.2|15942.4|15938.4|15943.2|15939.2|15942.4|15938.4|600
1626426810000|2021-07-16 09:13:30|15943.6|15939.6|15946.1|15942.1|15946.1|15942.1|15943.6|15939.6|2800
1626426820000|2021-07-16 09:13:40|15945.8|15941.8|15945.3|15941.3|15946.1|15942.1|15945.3|15941.3|1350
1626426830000|2021-07-16 09:13:50|15945.7|15941.7|15946|15942|15946|15942|15945.7|15941.7|150
1626426840000|2021-07-16 09:14:00|15946.5|15942.5|15945.7|15941.7|15946.5|15942.5|15945.3|15941.3|2150
1626426850000|2021-07-16 09:14:10|15945.9|15941.9|15944.8|15940.8|15945.9|15941.9|15944.4|15940.4|1000
1626426860000|2021-07-16 09:14:20|15945.7|15941.7|15944.7|15940.7|15945.7|15941.7|15944.6|15940.6|1400
1626426870000|2021-07-16 09:14:30|15944.4|15940.4|15943.3|15939.3|15944.4|15940.4|15943.2|15939.2|1600
1626426880000|2021-07-16 09:14:40|15943.2|15939.2|15942.8|15938.8|15943.8|15939.8|15942.8|15938.8|1050
1626426890000|2021-07-16 09:14:50|15942.9|15938.9|15944.4|15940.4|15944.4|15940.4|15942.8|15938.8|550
1626426900000|2021-07-16 09:15:00|15946.1|15942.1|15947.3|15943.3|15948.7|15944.7|15946.1|15942.1|17450
1626426910000|2021-07-16 09:15:10|15946.7|15942.7|15947.8|15943.8|15948.2|15944.2|15946.6|15942.6|3050
1626426920000|2021-07-16 09:15:20|15947.9|15943.9|15945.3|15941.3|15948.4|15944.4|15945.3|15941.3|1950
1626426930000|2021-07-16 09:15:30|15945.9|15941.9|15945.8|15941.8|15946.1|15942.1|15945.8|15941.8|700
1626426940000|2021-07-16 09:15:40|15945.6|15941.6|15946.2|15942.2|15947|15943|15945.6|15941.6|2400
1626426950000|2021-07-16 09:15:50|15946|15942|15945.6|15941.6|15946|15942|15945.6|15941.6|200
1626426960000|2021-07-16 09:16:00|15945.9|15941.9|15945.7|15941.7|15946.2|15942.2|15945.7|15941.7|1200
1626426970000|2021-07-16 09:16:10|15945.3|15941.3|15945.1|15941.1|15945.5|15941.5|15944.6|15940.6|700
1626426980000|2021-07-16 09:16:20|||||||||1300
1626426990000|2021-07-16 09:16:30|15945|15941|15943.8|15939.8|15945|15941|15943.3|15939.3|1100
1626427000000|2021-07-16 09:16:40|15943.5|15939.5|15941.8|15937.8|15943.5|15939.5|15941.8|15937.8|1400
1626427010000|2021-07-16 09:16:50|15941.7|15937.7|15938.7|15934.7|15941.7|15937.7|15938.7|15934.7|2950
1626427020000|2021-07-16 09:17:00|15938.9|15934.9|15938.4|15934.4|15939.2|15935.2|15937.4|15933.4|2800
1626427030000|2021-07-16 09:17:10|15938.2|15934.2|15938.2|15934.2|15938.3|15934.3|15937.6|15933.6|500
1626427040000|2021-07-16 09:17:20|15938.1|15934.1|15937.6|15933.6|15938.1|15934.1|15937.6|15933.6|450
1626427050000|2021-07-16 09:17:30|15937.3|15933.3|15937.3|15933.3|15937.3|15933.3|15937.3|15933.3|1300
1626427060000|2021-07-16 09:17:40|15936.9|15932.9|15937.1|15933.1|15937.7|15933.7|15936.7|15932.7|1550
1626427070000|2021-07-16 09:17:50|15937.6|15933.6|15937.9|15933.9|15938.3|15934.3|15937.6|15933.6|550
1626427080000|2021-07-16 09:18:00|15937.8|15933.8|15936.8|15932.8|15937.8|15933.8|15936.8|15932.8|600
1626427090000|2021-07-16 09:18:10|15936.7|15932.7|15937.7|15933.7|15937.7|15933.7|15936.7|15932.7|750
1626427100000|2021-07-16 09:18:20|15937.1|15933.1|15936.7|15932.7|15937.1|15933.1|15936.7|15932.7|300
1626427110000|2021-07-16 09:18:30|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|900
1626427120000|2021-07-16 09:18:40|15934.6|15930.6|15936.5|15932.5|15936.5|15932.5|15934.6|15930.6|1850
1626427130000|2021-07-16 09:18:50|15936.6|15932.6|15938.5|15934.5|15938.5|15934.5|15936|15932|1750
1626427140000|2021-07-16 09:19:00|15938.6|15934.6|15942.2|15938.2|15942.2|15938.2|15938.6|15934.6|1200
1626427150000|2021-07-16 09:19:10|15942.3|15938.3|15942.4|15938.4|15943.7|15939.7|15942.3|15938.3|1900
1626427160000|2021-07-16 09:19:20|15941.1|15937.1|15941.2|15937.2|15941.4|15937.4|15941.1|15937.1|200
1626427170000|2021-07-16 09:19:30|15940.9|15936.9|15939.6|15935.6|15940.9|15936.9|15939.6|15935.6|950
1626427180000|2021-07-16 09:19:40|15939.9|15935.9|15940.7|15936.7|15940.7|15936.7|15939.9|15935.9|600
1626427190000|2021-07-16 09:19:50|15940.9|15936.9|15942.2|15938.2|15942.2|15938.2|15940.9|15936.9|650
1626427200000|2021-07-16 09:20:00|15942.8|15938.8|15942.9|15938.9|15943.1|15939.1|15942.2|15938.2|1900
1626427210000|2021-07-16 09:20:10|15944.2|15940.2|15943.3|15939.3|15944.2|15940.2|15943.3|15939.3|1100
1626427220000|2021-07-16 09:20:20|15943.6|15939.6|15944.1|15940.1|15944.1|15940.1|15943.6|15939.6|700
1626427230000|2021-07-16 09:20:30|15943.9|15939.9|15947.4|15943.4|15947.4|15943.4|15943.8|15939.8|9200
1626427240000|2021-07-16 09:20:40|15948.8|15944.8|15948.1|15944.1|15948.9|15944.9|15948|15944|2200
1626427250000|2021-07-16 09:20:50|15947.6|15943.6|15948.5|15944.5|15948.5|15944.5|15947.6|15943.6|1300
1626427260000|2021-07-16 09:21:00|15948.2|15944.2|15948.6|15944.6|15948.8|15944.8|15947.7|15943.7|2000
1626427270000|2021-07-16 09:21:10|15948.7|15944.7|15952.1|15948.1|15952.2|15948.2|15948.7|15944.7|18650
1626427280000|2021-07-16 09:21:20|15951.1|15947.1|15949.5|15945.5|15951.2|15947.2|15949.3|15945.3|2450
1626427290000|2021-07-16 09:21:30|15951.2|15947.2|15951.8|15947.8|15951.8|15947.8|15951.2|15947.2|1150
1626427300000|2021-07-16 09:21:40|15951.6|15947.6|15949.3|15945.3|15951.6|15947.6|15949.3|15945.3|3150
1626427310000|2021-07-16 09:21:50|15948.6|15944.6|15947.4|15943.4|15948.8|15944.8|15947|15943|1050
1626427320000|2021-07-16 09:22:00|15948.6|15944.6|15946|15942|15948.6|15944.6|15945.9|15941.9|1700
1626427330000|2021-07-16 09:22:10|15945.8|15941.8|15944.3|15940.3|15945.8|15941.8|15944.3|15940.3|1700
1626427340000|2021-07-16 09:22:20|15944.6|15940.6|15944.4|15940.4|15944.8|15940.8|15944.4|15940.4|350
1626427350000|2021-07-16 09:22:30|15944.2|15940.2|15943.8|15939.8|15944.2|15940.2|15943.8|15939.8|400
1626427360000|2021-07-16 09:22:40|15943.7|15939.7|15943.7|15939.7|15943.7|15939.7|15943.7|15939.7|350
1626427370000|2021-07-16 09:22:50|15943.9|15939.9|15942.2|15938.2|15944|15940|15942.2|15938.2|1550
1626427380000|2021-07-16 09:23:00|15942|15938|15941.4|15937.4|15942|15938|15941.1|15937.1|1200
1626427390000|2021-07-16 09:23:10|15941.5|15937.5|15941.5|15937.5|15941.6|15937.6|15941.1|15937.1|650
1626427400000|2021-07-16 09:23:20|15941.6|15937.6|15943.2|15939.2|15943.5|15939.5|15941|15937|700
1626427410000|2021-07-16 09:23:30|15943.4|15939.4|15942.9|15938.9|15943.4|15939.4|15942.9|15938.9|200
1626427420000|2021-07-16 09:23:40|15943.7|15939.7|15944.8|15940.8|15944.8|15940.8|15943.7|15939.7|400
1626427430000|2021-07-16 09:23:50|15945.2|15941.2|15944.7|15940.7|15945.2|15941.2|15944.5|15940.5|700
1626427440000|2021-07-16 09:24:00|15943.8|15939.8|15941.1|15937.1|15943.8|15939.8|15940.6|15936.6|1300
1626427450000|2021-07-16 09:24:10|15941.9|15937.9|15941.4|15937.4|15942.5|15938.5|15941.4|15937.4|2750
1626427460000|2021-07-16 09:24:20|15941.2|15937.2|15940.2|15936.2|15941.2|15937.2|15940.2|15936.2|450
1626427470000|2021-07-16 09:24:30|15940.4|15936.4|15942|15938|15942|15938|15940.2|15936.2|550
1626427480000|2021-07-16 09:24:40|15941|15937|15942.2|15938.2|15942.2|15938.2|15940.7|15936.7|450
1626427490000|2021-07-16 09:24:50|15942.3|15938.3|15942|15938|15942.3|15938.3|15942|15938|50
1626427500000|2021-07-16 09:25:00|15942.2|15938.2|15943.3|15939.3|15945|15941|15942.1|15938.1|5600
1626427510000|2021-07-16 09:25:10|15943.2|15939.2|15942.6|15938.6|15943.2|15939.2|15942.6|15938.6|350
1626427520000|2021-07-16 09:25:20|15942.5|15938.5|15940.5|15936.5|15942.7|15938.7|15940.5|15936.5|1500
1626427530000|2021-07-16 09:25:30|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|15940.4|15936.4|800
1626427540000|2021-07-16 09:25:40|15940.9|15936.9|15942.3|15938.3|15942.3|15938.3|15940.7|15936.7|1700
1626427550000|2021-07-16 09:25:50|15942.7|15938.7|15942.6|15938.6|15942.7|15938.7|15942.3|15938.3|400
1626427560000|2021-07-16 09:26:00|15942.5|15938.5|15942.8|15938.8|15943|15939|15942.5|15938.5|350
1626427570000|2021-07-16 09:26:10|15941.6|15937.6|15940.5|15936.5|15942.3|15938.3|15940.5|15936.5|650
1626427580000|2021-07-16 09:26:20|15940.4|15936.4|15937.3|15933.3|15940.5|15936.5|15937.3|15933.3|3550
1626427590000|2021-07-16 09:26:30|15936.6|15932.6|15938.7|15934.7|15940.2|15936.2|15936.6|15932.6|2450
1626427600000|2021-07-16 09:26:40|15938.2|15934.2|15937.8|15933.8|15938.6|15934.6|15937.7|15933.7|800
1626427610000|2021-07-16 09:26:50|15937.9|15933.9|15939|15935|15939|15935|15937.8|15933.8|1900
1626427620000|2021-07-16 09:27:00|15939.7|15935.7|15941.5|15937.5|15942|15938|15939.5|15935.5|950
1626427630000|2021-07-16 09:27:10|15940.1|15936.1|15940.3|15936.3|15940.7|15936.7|15939.6|15935.6|1450
1626427640000|2021-07-16 09:27:20|15940.4|15936.4|15938.3|15934.3|15940.4|15936.4|15937.4|15933.4|700
1626427650000|2021-07-16 09:27:30|15939.1|15935.1|15939.5|15935.5|15939.7|15935.7|15937.4|15933.4|600
1626427660000|2021-07-16 09:27:40|15939.7|15935.7|15939.9|15935.9|15939.9|15935.9|15939.6|15935.6|250
1626427670000|2021-07-16 09:27:50|15938.9|15934.9|15938.2|15934.2|15939.5|15935.5|15938.2|15934.2|500
1626427680000|2021-07-16 09:28:00|15938.6|15934.6|15939.2|15935.2|15939.2|15935.2|15938.6|15934.6|900
1626427690000|2021-07-16 09:28:10|15938.5|15934.5|15939.3|15935.3|15939.8|15935.8|15937.8|15933.8|350
1626427700000|2021-07-16 09:28:20|15939.5|15935.5|15939.7|15935.7|15939.7|15935.7|15939.2|15935.2|450
1626427710000|2021-07-16 09:28:30|15938.8|15934.8|15939.1|15935.1|15939.1|15935.1|15938.3|15934.3|350
1626427720000|2021-07-16 09:28:40|15938.7|15934.7|15941.7|15937.7|15941.7|15937.7|15938.7|15934.7|1000
1626427730000|2021-07-16 09:28:50|15940.2|15936.2|15937.9|15933.9|15940.2|15936.2|15937.9|15933.9|400
1626427740000|2021-07-16 09:29:00|15937.7|15933.7|15938.2|15934.2|15938.2|15934.2|15937.7|15933.7|750
1626427750000|2021-07-16 09:29:10|15938.5|15934.5|15936|15932|15938.5|15934.5|15936|15932|1750
1626427760000|2021-07-16 09:29:20|15936.3|15932.3|15935.8|15931.8|15936.3|15932.3|15935.8|15931.8|350
1626427770000|2021-07-16 09:29:30|15934.9|15930.9|15936.2|15932.2|15936.2|15932.2|15934.9|15930.9|1350
1626427780000|2021-07-16 09:29:40|15936|15932|15937.4|15933.4|15938.4|15934.4|15936|15932|3150
1626427790000|2021-07-16 09:29:50|15936.8|15932.8|15936.4|15932.4|15936.8|15932.8|15936.2|15932.2|200
1626427800000|2021-07-16 09:30:00|15936.8|15932.8|15936.4|15932.4|15936.8|15932.8|15936.2|15932.2|1400
1626427810000|2021-07-16 09:30:10|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15932.8|15928.8|10850
1626427820000|2021-07-16 09:30:20|15934.6|15930.6|15935.9|15931.9|15935.9|15931.9|15934.1|15930.1|800
1626427830000|2021-07-16 09:30:30|15935.8|15931.8|15936.4|15932.4|15936.5|15932.5|15935.5|15931.5|1250
1626427840000|2021-07-16 09:30:40|15936.3|15932.3|15940.3|15936.3|15940.7|15936.7|15936.3|15932.3|2850
1626427850000|2021-07-16 09:30:50|15939.5|15935.5|15939.6|15935.6|15940.8|15936.8|15938.8|15934.8|2050
1626427860000|2021-07-16 09:31:00|15940|15936|15939.7|15935.7|15940|15936|15938.9|15934.9|1300
1626427870000|2021-07-16 09:31:10|15939|15935|15936.8|15932.8|15939|15935|15936.8|15932.8|2050
1626427880000|2021-07-16 09:31:20|15936.5|15932.5|15935.2|15931.2|15936.9|15932.9|15935.2|15931.2|2350
1626427890000|2021-07-16 09:31:30|15935.3|15931.3|15934.5|15930.5|15937.1|15933.1|15934.1|15930.1|5050
1626427900000|2021-07-16 09:31:40|15935.1|15931.1|15934.3|15930.3|15935.1|15931.1|15933.5|15929.5|1250
1626427910000|2021-07-16 09:31:50|15934.4|15930.4|15935.6|15931.6|15935.6|15931.6|15933.5|15929.5|2100
1626427920000|2021-07-16 09:32:00|15934.8|15930.8|15933.6|15929.6|15934.8|15930.8|15933.3|15929.3|2450
1626427930000|2021-07-16 09:32:10|15932.8|15928.8|15933|15929|15933|15929|15932.6|15928.6|1950
1626427940000|2021-07-16 09:32:20|15933.3|15929.3|15933.2|15929.2|15933.3|15929.3|15932.8|15928.8|1700
1626427950000|2021-07-16 09:32:30|15933.7|15929.7|15935.8|15931.8|15935.8|15931.8|15933|15929|7950
1626427960000|2021-07-16 09:32:40|15935.1|15931.1|15935.1|15931.1|15935.8|15931.8|15933.9|15929.9|2350
1626427970000|2021-07-16 09:32:50|15933.9|15929.9|15933.7|15929.7|15935.2|15931.2|15933.7|15929.7|3500
1626427980000|2021-07-16 09:33:00|15934|15930|15934.6|15930.6|15934.9|15930.9|15933.9|15929.9|1650
1626427990000|2021-07-16 09:33:10|15934.5|15930.5|15931.8|15927.8|15934.6|15930.6|15931.7|15927.7|2400
1626428000000|2021-07-16 09:33:20|15931.9|15927.9|15934.7|15930.7|15934.7|15930.7|15931.9|15927.9|1600
1626428010000|2021-07-16 09:33:30|15934.4|15930.4|15934|15930|15934.6|15930.6|15933.4|15929.4|1000
1626428020000|2021-07-16 09:33:40|15934.3|15930.3|15933.5|15929.5|15935.4|15931.4|15933.4|15929.4|2700
1626428030000|2021-07-16 09:33:50|15934.6|15930.6|15932.8|15928.8|15935.4|15931.4|15932.8|15928.8|7050
1626428040000|2021-07-16 09:34:00|15932.7|15928.7|15934.9|15930.9|15935.1|15931.1|15932.7|15928.7|2800
1626428050000|2021-07-16 09:34:10|15934.2|15930.2|15935.6|15931.6|15936.3|15932.3|15934.2|15930.2|900
1626428060000|2021-07-16 09:34:20|15935.7|15931.7|15935.4|15931.4|15936.4|15932.4|15935.4|15931.4|1350
1626428070000|2021-07-16 09:34:30|15935.3|15931.3|15935.6|15931.6|15935.9|15931.9|15934.8|15930.8|1250
1626428080000|2021-07-16 09:34:40|15935.1|15931.1|15934.4|15930.4|15935.1|15931.1|15934.1|15930.1|850
1626428090000|2021-07-16 09:34:50|15934.5|15930.5|15937.3|15933.3|15937.3|15933.3|15934.5|15930.5|1150
1626428100000|2021-07-16 09:35:00|15937.6|15933.6|15938.7|15934.7|15940.6|15936.6|15937.5|15933.5|4300
1626428110000|2021-07-16 09:35:10|15939|15935|15937.3|15933.3|15939|15935|15936.3|15932.3|1350
1626428120000|2021-07-16 09:35:20|15937.5|15933.5|15937.2|15933.2|15937.7|15933.7|15936.3|15932.3|600
1626428130000|2021-07-16 09:35:30|15935.8|15931.8|15935.9|15931.9|15936|15932|15935.5|15931.5|750
1626428140000|2021-07-16 09:35:40|15935.2|15931.2|15937|15933|15937|15933|15935.2|15931.2|1100
1626428150000|2021-07-16 09:35:50|15936.8|15932.8|15936.4|15932.4|15936.8|15932.8|15936.3|15932.3|750
1626428160000|2021-07-16 09:36:00|15936.7|15932.7|15937.2|15933.2|15937.2|15933.2|15936.7|15932.7|2550
1626428170000|2021-07-16 09:36:10|15937.1|15933.1|15935.8|15931.8|15937.1|15933.1|15935.8|15931.8|500
1626428180000|2021-07-16 09:36:20|15935.7|15931.7|15935.8|15931.8|15936|15932|15935.5|15931.5|1700
1626428190000|2021-07-16 09:36:30|15935.9|15931.9|15936.8|15932.8|15936.9|15932.9|15935.9|15931.9|1200
1626428200000|2021-07-16 09:36:40|15936.9|15932.9|15938.2|15934.2|15938.2|15934.2|15936.9|15932.9|3350
1626428210000|2021-07-16 09:36:50|15938|15934|15938.1|15934.1|15938.5|15934.5|15938|15934|1200
1626428220000|2021-07-16 09:37:00|15937.5|15933.5|15937.4|15933.4|15938.1|15934.1|15937.3|15933.3|450
1626428230000|2021-07-16 09:37:10|15937.6|15933.6|15936.5|15932.5|15937.6|15933.6|15936.5|15932.5|650
1626428240000|2021-07-16 09:37:20|15936.3|15932.3|15936.5|15932.5|15936.5|15932.5|15936.3|15932.3|1100
1626428250000|2021-07-16 09:37:30|15936.4|15932.4|15934.8|15930.8|15936.4|15932.4|15934.8|15930.8|3250
1626428260000|2021-07-16 09:37:40|15934.7|15930.7|15935.7|15931.7|15935.7|15931.7|15934.7|15930.7|250
1626428270000|2021-07-16 09:37:50|15936|15932|15935.9|15931.9|15936|15932|15935.1|15931.1|800
1626428280000|2021-07-16 09:38:00|15936.5|15932.5|15935.7|15931.7|15936.5|15932.5|15935.2|15931.2|650
1626428290000|2021-07-16 09:38:10|15936|15932|15935.3|15931.3|15936|15932|15935.3|15931.3|450
1626428300000|2021-07-16 09:38:20|15934.6|15930.6|15938.3|15934.3|15938.3|15934.3|15934.5|15930.5|2850
1626428310000|2021-07-16 09:38:30|15936.5|15932.5|15936.2|15932.2|15936.5|15932.5|15936.1|15932.1|3950
1626428320000|2021-07-16 09:38:40|15935.9|15931.9|15936.2|15932.2|15936.2|15932.2|15935.9|15931.9|400
1626428330000|2021-07-16 09:38:50|15936.5|15932.5|15936.5|15932.5|15936.5|15932.5|15936.5|15932.5|400
1626428340000|2021-07-16 09:39:00|15936.4|15932.4|15937.8|15933.8|15938.2|15934.2|15936.4|15932.4|650
1626428350000|2021-07-16 09:39:10|15936.7|15932.7|15936.2|15932.2|15936.7|15932.7|15935.9|15931.9|3800
1626428360000|2021-07-16 09:39:20|15936.4|15932.4|15939.1|15935.1|15939.1|15935.1|15936.4|15932.4|1400
1626428370000|2021-07-16 09:39:30|15938.4|15934.4|15939.7|15935.7|15939.8|15935.8|15938.4|15934.4|1250
1626428380000|2021-07-16 09:39:40|15939.5|15935.5|15939.5|15935.5|15939.8|15935.8|15939.5|15935.5|500
1626428390000|2021-07-16 09:39:50|15940.5|15936.5|15940.9|15936.9|15941.3|15937.3|15940.5|15936.5|1550
1626428400000|2021-07-16 09:40:00|15941.3|15937.3|15940.3|15936.3|15941.7|15937.7|15940.3|15936.3|1050
1626428410000|2021-07-16 09:40:10|15939.8|15935.8|15939.6|15935.6|15939.8|15935.8|15939.6|15935.6|600
1626428420000|2021-07-16 09:40:20|15939.5|15935.5|15937.3|15933.3|15939.6|15935.6|15937.3|15933.3|2650
1626428430000|2021-07-16 09:40:30|15939.3|15935.3|15937.5|15933.5|15939.7|15935.7|15937.5|15933.5|4500
1626428440000|2021-07-16 09:40:40|15937.1|15933.1|15937|15933|15938|15934|15937|15933|3250
1626428450000|2021-07-16 09:40:50|15936.9|15932.9|15937.2|15933.2|15937.2|15933.2|15936.5|15932.5|2850
1626428460000|2021-07-16 09:41:00|15936.9|15932.9|15937.7|15933.7|15938|15934|15936.9|15932.9|750
1626428470000|2021-07-16 09:41:10|15937.2|15933.2|15937.2|15933.2|15937.7|15933.7|15936.8|15932.8|400
1626428480000|2021-07-16 09:41:20|15936.2|15932.2|15935.5|15931.5|15936.2|15932.2|15935.5|15931.5|950
1626428490000|2021-07-16 09:41:30|15935.4|15931.4|15935.2|15931.2|15935.7|15931.7|15935.1|15931.1|2550
1626428500000|2021-07-16 09:41:40|15935.3|15931.3|15935.2|15931.2|15935.3|15931.3|15934.8|15930.8|500
1626428510000|2021-07-16 09:41:50|15935.7|15931.7|15935.6|15931.6|15935.7|15931.7|15935.2|15931.2|650
1626428520000|2021-07-16 09:42:00|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.4|15931.4|1050
1626428530000|2021-07-16 09:42:10|15935.9|15931.9|15935.6|15931.6|15935.9|15931.9|15935.3|15931.3|1600
1626428540000|2021-07-16 09:42:20|15935.3|15931.3|15935.7|15931.7|15935.8|15931.8|15935.3|15931.3|250
1626428550000|2021-07-16 09:42:30|15936.6|15932.6|15934.9|15930.9|15936.6|15932.6|15934.9|15930.9|1700
1626428560000|2021-07-16 09:42:40|15934.7|15930.7|15935.4|15931.4|15936.4|15932.4|15934.7|15930.7|2250
1626428570000|2021-07-16 09:42:50|15935.3|15931.3|15935.2|15931.2|15935.4|15931.4|15935.2|15931.2|2150
1626428580000|2021-07-16 09:43:00|15935.4|15931.4|15936|15932|15936|15932|15935.4|15931.4|1350
1626428590000|2021-07-16 09:43:10|15936.1|15932.1|15936.3|15932.3|15936.4|15932.4|15936.1|15932.1|300
1626428600000|2021-07-16 09:43:20|15936.4|15932.4|15935.4|15931.4|15936.4|15932.4|15935.4|15931.4|550
1626428610000|2021-07-16 09:43:30|15935.3|15931.3|15935.7|15931.7|15935.7|15931.7|15934.8|15930.8|2600
1626428620000|2021-07-16 09:43:40|15935.6|15931.6|15935.6|15931.6|15935.6|15931.6|15935.6|15931.6|450
1626428630000|2021-07-16 09:43:50|15935.5|15931.5|15933.9|15929.9|15935.7|15931.7|15933.9|15929.9|5650
1626428640000|2021-07-16 09:44:00|15933.5|15929.5|15934.8|15930.8|15934.9|15930.9|15933.5|15929.5|2000
1626428650000|2021-07-16 09:44:10|15934.5|15930.5|15935.6|15931.6|15935.7|15931.7|15934.4|15930.4|4700
1626428660000|2021-07-16 09:44:20|15936.8|15932.8|15935.3|15931.3|15936.8|15932.8|15935.3|15931.3|2200
1626428670000|2021-07-16 09:44:30|15934.8|15930.8|15936.7|15932.7|15936.7|15932.7|15934.8|15930.8|1600
1626428680000|2021-07-16 09:44:40|15936.6|15932.6|15934.3|15930.3|15936.6|15932.6|15934.3|15930.3|2150
1626428690000|2021-07-16 09:44:50|15934.2|15930.2|15933.7|15929.7|15934.3|15930.3|15933.5|15929.5|900
1626428700000|2021-07-16 09:45:00|15933.4|15929.4|15933.1|15929.1|15933.6|15929.6|15932.6|15928.6|3950
1626428710000|2021-07-16 09:45:10|15933.3|15929.3|15933.2|15929.2|15934.2|15930.2|15932.5|15928.5|8400
1626428720000|2021-07-16 09:45:20|15933.7|15929.7|15934.2|15930.2|15934.2|15930.2|15933.6|15929.6|1150
1626428730000|2021-07-16 09:45:30|15933.1|15929.1|15933.4|15929.4|15933.4|15929.4|15932.1|15928.1|2600
1626428740000|2021-07-16 09:45:40|15933.6|15929.6|15933.4|15929.4|15933.7|15929.7|15933.2|15929.2|400
1626428750000|2021-07-16 09:45:50|15933.3|15929.3|15933.5|15929.5|15933.9|15929.9|15932.7|15928.7|1700
1626428760000|2021-07-16 09:46:00|15933.6|15929.6|15933.4|15929.4|15933.7|15929.7|15932.6|15928.6|2050
1626428770000|2021-07-16 09:46:10|15933.5|15929.5|15933.7|15929.7|15934.8|15930.8|15932.6|15928.6|1950
1626428780000|2021-07-16 09:46:20|15934.1|15930.1|15932.3|15928.3|15934.1|15930.1|15932.1|15928.1|1850
1626428790000|2021-07-16 09:46:30|15931.7|15927.7|15930.7|15926.7|15931.9|15927.9|15930.7|15926.7|6500
1626428800000|2021-07-16 09:46:40|15930.3|15926.3|15930.2|15926.2|15930.3|15926.3|15929.5|15925.5|2500
1626428810000|2021-07-16 09:46:50|15930.3|15926.3|15930.6|15926.6|15930.6|15926.6|15929.6|15925.6|2750
1626428820000|2021-07-16 09:47:00|15929.9|15925.9|15929.5|15925.5|15929.9|15925.9|15929.3|15925.3|2050
1626428830000|2021-07-16 09:47:10|15929.6|15925.6|15929.6|15925.6|15929.6|15925.6|15929.2|15925.2|2250
1626428840000|2021-07-16 09:47:20|15929.7|15925.7|15930.4|15926.4|15930.4|15926.4|15929.7|15925.7|1250
1626428850000|2021-07-16 09:47:30|15930.5|15926.5|15929.7|15925.7|15930.5|15926.5|15929.3|15925.3|2350
1626428860000|2021-07-16 09:47:40|15929.6|15925.6|15930.5|15926.5|15931|15927|15929.5|15925.5|900
1626428870000|2021-07-16 09:47:50|15929.5|15925.5|15930.8|15926.8|15930.8|15926.8|15929.5|15925.5|2150
1626428880000|2021-07-16 09:48:00|15931|15927|15931.9|15927.9|15931.9|15927.9|15931|15927|1600
1626428890000|2021-07-16 09:48:10|15932.6|15928.6|15932.7|15928.7|15932.7|15928.7|15932.3|15928.3|1500
1626428900000|2021-07-16 09:48:20|15933.2|15929.2|15932.6|15928.6|15933.3|15929.3|15932.6|15928.6|850
1626428910000|2021-07-16 09:48:30|15932.5|15928.5|15932.1|15928.1|15932.6|15928.6|15932|15928|1800
1626428920000|2021-07-16 09:48:40|15932.2|15928.2|15931.3|15927.3|15932.2|15928.2|15931|15927|1000
1626428930000|2021-07-16 09:48:50|15931|15927|15931.7|15927.7|15932.1|15928.1|15931|15927|2050
1626428940000|2021-07-16 09:49:00|15931.6|15927.6|15931.7|15927.7|15932.2|15928.2|15931.4|15927.4|1100
1626428950000|2021-07-16 09:49:10|15931.8|15927.8|15932|15928|15932|15928|15931.4|15927.4|1350
1626428960000|2021-07-16 09:49:20|15931.9|15927.9|15932.6|15928.6|15932.7|15928.7|15931.9|15927.9|1800
1626428970000|2021-07-16 09:49:30|15932.7|15928.7|15932.4|15928.4|15932.7|15928.7|15932.3|15928.3|850
1626428980000|2021-07-16 09:49:40|15932.3|15928.3|15931.8|15927.8|15932.3|15928.3|15931.2|15927.2|750
1626428990000|2021-07-16 09:49:50|15931.9|15927.9|15931.4|15927.4|15931.9|15927.9|15931.3|15927.3|2250
1626429000000|2021-07-16 09:50:00|15932.2|15928.2|15931.5|15927.5|15932.4|15928.4|15931.5|15927.5|10200
1626429010000|2021-07-16 09:50:10|15931.7|15927.7|15934.2|15930.2|15934.2|15930.2|15931.7|15927.7|6500
1626429020000|2021-07-16 09:50:20|15933.4|15929.4|15933.4|15929.4|15933.5|15929.5|15933.2|15929.2|1750
1626429030000|2021-07-16 09:50:30|15933.7|15929.7|15934.4|15930.4|15934.4|15930.4|15933.3|15929.3|3500
1626429040000|2021-07-16 09:50:40|15934.3|15930.3|15935.4|15931.4|15935.4|15931.4|15934.2|15930.2|2500
1626429050000|2021-07-16 09:50:50|15934|15930|15933.8|15929.8|15934.1|15930.1|15933.5|15929.5|2350
1626429060000|2021-07-16 09:51:00|15934.2|15930.2|15935.4|15931.4|15935.4|15931.4|15934.2|15930.2|2650
1626429070000|2021-07-16 09:51:10|15935.5|15931.5|15935.1|15931.1|15936.3|15932.3|15935|15931|2250
1626429080000|2021-07-16 09:51:20|15935|15931|15934.2|15930.2|15935|15931|15934.2|15930.2|1800
1626429090000|2021-07-16 09:51:30|15934.1|15930.1|15934.1|15930.1|15934.4|15930.4|15934|15930|2400
1626429100000|2021-07-16 09:51:40|15934.2|15930.2|15934.1|15930.1|15935|15931|15934.1|15930.1|4450
1626429110000|2021-07-16 09:51:50|15934.2|15930.2|15934.4|15930.4|15934.4|15930.4|15934.1|15930.1|2600
1626429120000|2021-07-16 09:52:00|15934.7|15930.7|15936.1|15932.1|15936.1|15932.1|15934.7|15930.7|2250
1626429130000|2021-07-16 09:52:10|15936.5|15932.5|15937.2|15933.2|15937.2|15933.2|15935.8|15931.8|2550
1626429140000|2021-07-16 09:52:20|15937.4|15933.4|15937.5|15933.5|15937.6|15933.6|15937.2|15933.2|1100
1626429150000|2021-07-16 09:52:30|15937.6|15933.6|15937.8|15933.8|15937.8|15933.8|15937.5|15933.5|2550
1626429160000|2021-07-16 09:52:40|15938.1|15934.1|15938.6|15934.6|15938.9|15934.9|15937.9|15933.9|1200
1626429170000|2021-07-16 09:52:50|15938.7|15934.7|15938.9|15934.9|15938.9|15934.9|15938.5|15934.5|2200
1626429180000|2021-07-16 09:53:00|15938.8|15934.8|15938.5|15934.5|15939.1|15935.1|15938.5|15934.5|2200
1626429190000|2021-07-16 09:53:10|15938.7|15934.7|15938.7|15934.7|15938.9|15934.9|15938.6|15934.6|4650
1626429200000|2021-07-16 09:53:20|15938.5|15934.5|15937.3|15933.3|15938.5|15934.5|15937.2|15933.2|5950
1626429210000|2021-07-16 09:53:30|15937.2|15933.2|15936|15932|15937.2|15933.2|15936|15932|6050
1626429220000|2021-07-16 09:53:40|15935.9|15931.9|15935.8|15931.8|15936.1|15932.1|15935.8|15931.8|1200
1626429230000|2021-07-16 09:53:50|15936.1|15932.1|15935.8|15931.8|15937|15933|15935|15931|1850
1626429240000|2021-07-16 09:54:00|15936.3|15932.3|15935.2|15931.2|15936.3|15932.3|15935.2|15931.2|4200
1626429250000|2021-07-16 09:54:10|15934.9|15930.9|15934.6|15930.6|15934.9|15930.9|15934.2|15930.2|4150
1626429260000|2021-07-16 09:54:20|15935.6|15931.6|15935.6|15931.6|15936|15932|15935.5|15931.5|5250
1626429270000|2021-07-16 09:54:30|15935.7|15931.7|15934.7|15930.7|15935.7|15931.7|15934.7|15930.7|3250
1626429280000|2021-07-16 09:54:40|15935.2|15931.2|15936.2|15932.2|15936.2|15932.2|15935.2|15931.2|3150
1626429290000|2021-07-16 09:54:50|15936.6|15932.6|15935.4|15931.4|15936.6|15932.6|15935.4|15931.4|5600
1626429300000|2021-07-16 09:55:00|15934.5|15930.5|15935.4|15931.4|15935.4|15931.4|15934.1|15930.1|11650
1626429310000|2021-07-16 09:55:10|15935.2|15931.2|15935.5|15931.5|15935.8|15931.8|15935.2|15931.2|5750
1626429320000|2021-07-16 09:55:20|15935.2|15931.2|15935.1|15931.1|15935.9|15931.9|15935.1|15931.1|2250
1626429330000|2021-07-16 09:55:30|15935.4|15931.4|15935.7|15931.7|15935.7|15931.7|15935.1|15931.1|3800
1626429340000|2021-07-16 09:55:40|15935|15931|15935.2|15931.2|15936.4|15932.4|15934.6|15930.6|9400
1626429350000|2021-07-16 09:55:50|15934.9|15930.9|15935.1|15931.1|15935.1|15931.1|15934.5|15930.5|950
1626429360000|2021-07-16 09:56:00|15934.9|15930.9|15934|15930|15934.9|15930.9|15933.5|15929.5|1150
1626429370000|2021-07-16 09:56:10|15934.7|15930.7|15934|15930|15934.7|15930.7|15934|15930|1550
1626429380000|2021-07-16 09:56:20|15933.8|15929.8|15934.5|15930.5|15934.5|15930.5|15933.8|15929.8|1050
1626429390000|2021-07-16 09:56:30|15934|15930|15934.9|15930.9|15934.9|15930.9|15934|15930|1150
1626429400000|2021-07-16 09:56:40|15935|15931|15936.9|15932.9|15937.1|15933.1|15935|15931|3850
1626429410000|2021-07-16 09:56:50|15937.1|15933.1|15936|15932|15937.1|15933.1|15936|15932|1450
1626429420000|2021-07-16 09:57:00|15935.7|15931.7|15936.6|15932.6|15936.6|15932.6|15935.7|15931.7|3650
1626429430000|2021-07-16 09:57:10|15937|15933|15936.8|15932.8|15937.4|15933.4|15936.8|15932.8|4750
1626429440000|2021-07-16 09:57:20|15936.4|15932.4|15936.6|15932.6|15936.8|15932.8|15936.4|15932.4|1700
1626429450000|2021-07-16 09:57:30|15937|15933|15937.2|15933.2|15937.2|15933.2|15936.9|15932.9|3150
1626429460000|2021-07-16 09:57:40|15937.4|15933.4|15936.6|15932.6|15937.4|15933.4|15936.6|15932.6|1900
1626429470000|2021-07-16 09:57:50|15936.5|15932.5|15936.4|15932.4|15936.6|15932.6|15936.3|15932.3|2800
1626429480000|2021-07-16 09:58:00|15936.5|15932.5|15937.7|15933.7|15937.8|15933.8|15936.4|15932.4|7600
1626429490000|2021-07-16 09:58:10|15936.9|15932.9|15936|15932|15937.2|15933.2|15936|15932|4000
1626429500000|2021-07-16 09:58:20|15936.2|15932.2|15935.9|15931.9|15936.2|15932.2|15935.5|15931.5|900
1626429510000|2021-07-16 09:58:30|15935.6|15931.6|15935.9|15931.9|15936.3|15932.3|15935.6|15931.6|2950
1626429520000|2021-07-16 09:58:40|15936|15932|15935.6|15931.6|15936.2|15932.2|15935.6|15931.6|4550
1626429530000|2021-07-16 09:58:50|15935.7|15931.7|15936.2|15932.2|15936.8|15932.8|15935.6|15931.6|4000
1626429540000|2021-07-16 09:59:00|15936.9|15932.9|15936.5|15932.5|15937.3|15933.3|15936.3|15932.3|6400
1626429550000|2021-07-16 09:59:10|15935.9|15931.9|15936.2|15932.2|15937.1|15933.1|15935.7|15931.7|3900
1626429560000|2021-07-16 09:59:20|15936.9|15932.9|15937.2|15933.2|15938.1|15934.1|15936.5|15932.5|8650
1626429570000|2021-07-16 09:59:30|15937.4|15933.4|15937.3|15933.3|15937.9|15933.9|15937.2|15933.2|7500
1626429580000|2021-07-16 09:59:40|15937.2|15933.2|15938.4|15934.4|15938.4|15934.4|15936.8|15932.8|2950
1626429590000|2021-07-16 09:59:50|15938.6|15934.6|15937.9|15933.9|15938.7|15934.7|15937.9|15933.9|5450
1626429600000|2021-07-16 10:00:00|15940.2|15936.2|15941.2|15937.2|15941.7|15937.7|15940|15936|44
1626429610000|2021-07-16 10:00:10|15941|15937|15940|15936|15941.7|15937.7|15940|15936|1
1626429620000|2021-07-16 10:00:20|15939.7|15935.7|15941.2|15937.2|15941.2|15937.2|15939.5|15935.5|4
1626429630000|2021-07-16 10:00:30|15940.5|15936.5|15940.2|15936.2|15941|15937|15940|15936|12
1626429640000|2021-07-16 10:00:40|15940|15936|15940.5|15936.5|15940.5|15936.5|15940|15936|1
1626429650000|2021-07-16 10:00:50|15940.7|15936.7|15940.5|15936.5|15941|15937|15940.2|15936.2|6
1626429660000|2021-07-16 10:01:00|15940.2|15936.2|15938|15934|15940.2|15936.2|15937.7|15933.7|9
1626429670000|2021-07-16 10:01:10|15937.5|15933.5|15937|15933|15937.7|15933.7|15937|15933|2
1626429680000|2021-07-16 10:01:20|15937.2|15933.2|15936.5|15932.5|15937.2|15933.2|15936.5|15932.5|9
1626429690000|2021-07-16 10:01:30|15936.7|15932.7|15939.2|15935.2|15939.2|15935.2|15936.7|15932.7|51
1626429700000|2021-07-16 10:01:40|15938.5|15934.5|15939.2|15935.2|15939.5|15935.5|15938.2|15934.2|3
1626429710000|2021-07-16 10:01:50|15939|15935|15937.7|15933.7|15939.5|15935.5|15937.7|15933.7|4
1626429720000|2021-07-16 10:02:00|15938|15934|15938|15934|15938.5|15934.5|15938|15934|3
1626429730000|2021-07-16 10:02:10|15937.7|15933.7|15936.7|15932.7|15937.7|15933.7|15936.7|15932.7|4
1626429740000|2021-07-16 10:02:20|15936.5|15932.5|15936.7|15932.7|15936.7|15932.7|15936|15932|10
1626429750000|2021-07-16 10:02:30|15936.5|15932.5|15936.7|15932.7|15936.7|15932.7|15935.5|15931.5|21
1626429760000|2021-07-16 10:02:40|15936.5|15932.5|15936.7|15932.7|15936.7|15932.7|15936.5|15932.5|4
1626429770000|2021-07-16 10:02:50|15937.2|15933.2|15937.5|15933.5|15937.5|15933.5|15937.2|15933.2|4
1626429780000|2021-07-16 10:03:00|15938.2|15934.2|15938.7|15934.7|15939|15935|15938.2|15934.2|6
1626429790000|2021-07-16 10:03:10|15939|15935|15938.7|15934.7|15939.7|15935.7|15938.2|15934.2|2
1626429800000|2021-07-16 10:03:20|15938.5|15934.5|15938.5|15934.5|15938.7|15934.7|15938.5|15934.5|0
1626429810000|2021-07-16 10:03:30|15938.2|15934.2|15938.7|15934.7|15938.7|15934.7|15938.2|15934.2|0
1626429820000|2021-07-16 10:03:40|15938.5|15934.5|15937.5|15933.5|15938.5|15934.5|15937.2|15933.2|7
1626429830000|2021-07-16 10:03:50|15937.2|15933.2|15937.7|15933.7|15938.2|15934.2|15937|15933|8
1626429840000|2021-07-16 10:04:00|15937.5|15933.5|15936.5|15932.5|15937.5|15933.5|15936.5|15932.5|10
1626429850000|2021-07-16 10:04:10|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15934.7|15930.7|9
1626429860000|2021-07-16 10:04:20|15934.7|15930.7|15931.7|15927.7|15934.7|15930.7|15931.7|15927.7|12
1626429870000|2021-07-16 10:04:30|15932|15928|15931.7|15927.7|15932.7|15928.7|15931.7|15927.7|7
1626429880000|2021-07-16 10:04:40|15931.5|15927.5|15931.5|15927.5|15931.5|15927.5|15931.5|15927.5|5
1626429890000|2021-07-16 10:04:50|15930.7|15926.7|15930.7|15926.7|15931|15927|15930.5|15926.5|10
1626429900000|2021-07-16 10:05:00|15931|15927|15934.7|15930.7|15935.5|15931.5|15930.5|15926.5|51
1626429910000|2021-07-16 10:05:10|15934.5|15930.5|15936|15932|15936.2|15932.2|15934.2|15930.2|0
1626429920000|2021-07-16 10:05:20|15936.2|15932.2|15937|15933|15937|15933|15936.2|15932.2|0
1626429930000|2021-07-16 10:05:30|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.2|15932.2|0
1626429940000|2021-07-16 10:05:40|15936.5|15932.5|15937.7|15933.7|15937.7|15933.7|15936.5|15932.5|2
1626429950000|2021-07-16 10:05:50|15937.5|15933.5|15936.7|15932.7|15937.7|15933.7|15936.7|15932.7|0
1626429960000|2021-07-16 10:06:00|15936.5|15932.5|15937|15933|15937|15933|15936.2|15932.2|0
1626429970000|2021-07-16 10:06:10|15936.7|15932.7|15935.7|15931.7|15937.2|15933.2|15935.7|15931.7|6
1626429980000|2021-07-16 10:06:20|15936|15932|15936.2|15932.2|15936.2|15932.2|15936|15932|0
1626429990000|2021-07-16 10:06:30|15936|15932|15933.7|15929.7|15936|15932|15933.7|15929.7|13
1626430000000|2021-07-16 10:06:40|15933.5|15929.5|15932.7|15928.7|15933.5|15929.5|15932.5|15928.5|1
1626430010000|2021-07-16 10:06:50|15932.5|15928.5|15933|15929|15933.2|15929.2|15932.5|15928.5|1
1626430020000|2021-07-16 10:07:00|15933.2|15929.2|15932.2|15928.2|15933.5|15929.5|15932.2|15928.2|2
1626430030000|2021-07-16 10:07:10|15932|15928|15935|15931|15935|15931|15932|15928|19
1626430040000|2021-07-16 10:07:20|15935.2|15931.2|15936.7|15932.7|15936.7|15932.7|15935.2|15931.2|1
1626430050000|2021-07-16 10:07:30|15937|15933|15939|15935|15939.2|15935.2|15937|15933|1
1626430060000|2021-07-16 10:07:40|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|0
1626430070000|2021-07-16 10:07:50|15938.5|15934.5|15939|15935|15939|15935|15938|15934|0
1626430080000|2021-07-16 10:08:00|15939.2|15935.2|15939|15935|15939.2|15935.2|15938.7|15934.7|4
1626430090000|2021-07-16 10:08:10|15939.2|15935.2|15939.7|15935.7|15939.7|15935.7|15939.2|15935.2|0
1626430100000|2021-07-16 10:08:20|15939.5|15935.5|15939.2|15935.2|15939.7|15935.7|15939.2|15935.2|1
1626430110000|2021-07-16 10:08:30|15939.5|15935.5|15939|15935|15939.5|15935.5|15939|15935|3
1626430120000|2021-07-16 10:08:40|15938.7|15934.7|15938.5|15934.5|15938.7|15934.7|15938.5|15934.5|0
1626430130000|2021-07-16 10:08:50|15938.2|15934.2|15937.7|15933.7|15938.2|15934.2|15937.7|15933.7|0
1626430140000|2021-07-16 10:09:00|15938|15934|15935.5|15931.5|15938|15934|15935.5|15931.5|11
1626430150000|2021-07-16 10:09:10|15935.2|15931.2|15935.5|15931.5|15935.5|15931.5|15935.2|15931.2|5
1626430160000|2021-07-16 10:09:20|15934.5|15930.5|15935.2|15931.2|15935.5|15931.5|15934.5|15930.5|3
1626430170000|2021-07-16 10:09:30|15935|15931|15934.5|15930.5|15935.2|15931.2|15934.5|15930.5|7
1626430180000|2021-07-16 10:09:40|15934.2|15930.2|15934|15930|15934.2|15930.2|15933.7|15929.7|5
1626430190000|2021-07-16 10:09:50|15933.7|15929.7|15934|15930|15934|15930|15933.7|15929.7|7
1626430200000|2021-07-16 10:10:00|15941.6|15923.6|15941|15923|15941.6|15923.6|15940.3|15922.3|3959036
1626430210000|2021-07-16 10:10:10|15940.6|15922.6|15940.3|15922.3|15940.6|15922.6|15940.3|15922.3|0
1626430220000|2021-07-16 10:10:20|15939.7|15921.7|15939.7|15921.7|15940.3|15922.3|15939.7|15921.7|0
1626430240000|2021-07-16 10:10:40|15939|15921|15939.7|15921.7|15939.7|15921.7|15939|15921|0
1626430250000|2021-07-16 10:10:50|15939.3|15921.3|15939.7|15921.7|15939.7|15921.7|15939.3|15921.3|0
1626430260000|2021-07-16 10:11:00|15939|15921|15939|15921|15939.7|15921.7|15939|15921|0
1626430270000|2021-07-16 10:11:10|15938.7|15920.7|15939.7|15921.7|15939.7|15921.7|15938.1|15920.1|0
1626430290000|2021-07-16 10:11:30|15939|15921|15938.4|15920.4|15939|15921|15938.4|15920.4|0
1626430300000|2021-07-16 10:11:40|15937.7|15919.7|15935.8|15917.8|15937.7|15919.7|15935.8|15917.8|0
1626430310000|2021-07-16 10:11:50|15936.5|15918.5|15935.8|15917.8|15936.5|15918.5|15935.2|15917.2|0
1626430320000|2021-07-16 10:12:00|15935.2|15917.2|15935.8|15917.8|15935.8|15917.8|15934.5|15916.5|0
1626430330000|2021-07-16 10:12:10|15935.5|15917.5|15935.2|15917.2|15935.8|15917.8|15934.5|15916.5|0
1626430340000|2021-07-16 10:12:20|15935.8|15917.8|15935.2|15917.2|15935.8|15917.8|15935.2|15917.2|0
1626430350000|2021-07-16 10:12:30|15934.9|15916.9|15932.6|15914.6|15935.2|15917.2|15932.6|15914.6|0
1626430360000|2021-07-16 10:12:40|15933.3|15915.3|15932.6|15914.6|15933.3|15915.3|15932.6|15914.6|0
1626430370000|2021-07-16 10:12:50|15932|15914|15935.2|15917.2|15935.5|15917.5|15932|15914|0
1626430380000|2021-07-16 10:13:00|15934.5|15916.5|15933.9|15915.9|15934.5|15916.5|15933.3|15915.3|0
1626430390000|2021-07-16 10:13:10|15934.2|15916.2|15933.3|15915.3|15934.5|15916.5|15933.3|15915.3|0
1626430400000|2021-07-16 10:13:20|15932.9|15914.9|15933.3|15915.3|15933.3|15915.3|15932.6|15914.6|0
1626430410000|2021-07-16 10:13:30|15932.6|15914.6|15933.9|15915.9|15933.9|15915.9|15932.6|15914.6|0
1626430420000|2021-07-16 10:13:40|15934.2|15916.2|15934.5|15916.5|15935.2|15917.2|15933.9|15915.9|0
1626430430000|2021-07-16 10:13:50|15935.2|15917.2|15934.5|15916.5|15935.8|15917.8|15934.5|15916.5|0
1626430440000|2021-07-16 10:14:00|15934.9|15916.9|15933.9|15915.9|15935.2|15917.2|15933.3|15915.3|0
1626430450000|2021-07-16 10:14:10|15934.2|15916.2|15934.5|15916.5|15934.5|15916.5|15933.9|15915.9|0
1626430460000|2021-07-16 10:14:20|15934.9|15916.9|15935.5|15917.5|15935.8|15917.8|15934.5|15916.5|0
1626430470000|2021-07-16 10:14:30|15935.2|15917.2|15935.5|15917.5|15935.8|15917.8|15935.2|15917.2|0
1626430480000|2021-07-16 10:14:40|15935.8|15917.8|15935.8|15917.8|15935.8|15917.8|15935.2|15917.2|0
1626430490000|2021-07-16 10:14:50|15935.5|15917.5|15937.1|15919.1|15937.1|15919.1|15935.5|15917.5|0
1626430500000|2021-07-16 10:15:00|15937.7|15919.7|15936.5|15918.5|15937.7|15919.7|15936.5|15918.5|0
1626430510000|2021-07-16 10:15:10|15936.8|15918.8|15936.5|15918.5|15937.1|15919.1|15936.5|15918.5|0
1626430520000|2021-07-16 10:15:20|15936.8|15918.8|15937.1|15919.1|15937.7|15919.7|15936.5|15918.5|0
1626430530000|2021-07-16 10:15:30|15936.5|15918.5|15936.5|15918.5|15936.8|15918.8|15936.5|15918.5|0
1626430540000|2021-07-16 10:15:40|15937.1|15919.1|15936.5|15918.5|15937.1|15919.1|15936.5|15918.5|0
1626430550000|2021-07-16 10:15:50|15936.8|15918.8|15936.5|15918.5|15937.1|15919.1|15936.5|15918.5|0
1626430560000|2021-07-16 10:16:00|15936.1|15918.1|15935.8|15917.8|15936.1|15918.1|15935.8|15917.8|0
1626430570000|2021-07-16 10:16:10|15935.5|15917.5|15934.5|15916.5|15935.8|15917.8|15934.5|15916.5|0
1626430580000|2021-07-16 10:16:20|15933.9|15915.9|15933.9|15915.9|15934.2|15916.2|15933.9|15915.9|0
1626430590000|2021-07-16 10:16:30|15934.2|15916.2|15934.2|15916.2|15934.5|15916.5|15933.9|15915.9|0
1626430600000|2021-07-16 10:16:40|15933.9|15915.9|15934.5|15916.5|15934.5|15916.5|15933.9|15915.9|0
1626430610000|2021-07-16 10:16:50|15934.2|15916.2|15933.9|15915.9|15934.2|15916.2|15933.3|15915.3|0
1626430620000|2021-07-16 10:17:00|15933.6|15915.6|15933.3|15915.3|15933.6|15915.6|15933.3|15915.3|0
1626430630000|2021-07-16 10:17:10|15933.9|15915.9|15933.9|15915.9|15934.5|15916.5|15933.9|15915.9|0
1626430640000|2021-07-16 10:17:20|15934.5|15916.5|15933.3|15915.3|15934.5|15916.5|15933.3|15915.3|0
1626430650000|2021-07-16 10:17:30|15933.6|15915.6|15933.3|15915.3|15933.6|15915.6|15933.3|15915.3|0
1626430660000|2021-07-16 10:17:40|15932.9|15914.9|15932.6|15914.6|15933.3|15915.3|15932.6|15914.6|0
1626430670000|2021-07-16 10:17:50|15932.3|15914.3|15932.6|15914.6|15932.6|15914.6|15932|15914|0
1626430680000|2021-07-16 10:18:00|15932|15914|15931.3|15913.3|15932.6|15914.6|15931.3|15913.3|0
1626430690000|2021-07-16 10:18:10|15930.7|15912.7|15930.7|15912.7|15930.7|15912.7|15930.7|15912.7|0
1626430700000|2021-07-16 10:18:20|15931|15913|15932.3|15914.3|15932.6|15914.6|15931|15913|0
1626430710000|2021-07-16 10:18:30|15932.6|15914.6|15932.6|15914.6|15932.6|15914.6|15932|15914|0
1626430720000|2021-07-16 10:18:40|15933.3|15915.3|15933.3|15915.3|15933.3|15915.3|15932.6|15914.6|0
1626430730000|2021-07-16 10:18:50|15932.9|15914.9|15932.6|15914.6|15933.3|15915.3|15932.6|15914.6|0
1626430740000|2021-07-16 10:19:00|15932.3|15914.3|15933.9|15915.9|15933.9|15915.9|15932|15914|0
1626430750000|2021-07-16 10:19:10|15933.3|15915.3|15933.3|15915.3|15933.6|15915.6|15933.3|15915.3|0
1626430760000|2021-07-16 10:19:20|15932.6|15914.6|15932|15914|15932.6|15914.6|15932|15914|0
1626430770000|2021-07-16 10:19:30|15932.6|15914.6|15932|15914|15932.6|15914.6|15931.3|15913.3|0
1626430780000|2021-07-16 10:19:40|15932.6|15914.6|15932|15914|15932.9|15914.9|15932|15914|0
1626430790000|2021-07-16 10:19:50|15932.3|15914.3|15933.3|15915.3|15933.3|15915.3|15932.3|15914.3|0
1626430800000|2021-07-16 10:20:00|15932.9|15914.9|15932|15914|15932.9|15914.9|15932|15914|0
1626430810000|2021-07-16 10:20:10|15931.3|15913.3|15932.6|15914.6|15932.6|15914.6|15931.3|15913.3|0
1626430820000|2021-07-16 10:20:20|15933.3|15915.3|15933.9|15915.9|15933.9|15915.9|15933.3|15915.3|0
1626430830000|2021-07-16 10:20:30|15933.3|15915.3|15934.5|15916.5|15934.5|15916.5|15933.3|15915.3|0
1626430840000|2021-07-16 10:20:40|15934.2|15916.2|15933.9|15915.9|15934.5|15916.5|15933.9|15915.9|0
1626430850000|2021-07-16 10:20:50|15933.3|15915.3|15933.9|15915.9|15933.9|15915.9|15933.3|15915.3|0
1626430860000|2021-07-16 10:21:00|15933.6|15915.6|15933.3|15915.3|15933.9|15915.9|15933.3|15915.3|0
1626430870000|2021-07-16 10:21:10|15932.6|15914.6|15931.3|15913.3|15932.6|15914.6|15931.3|15913.3|0
1626430880000|2021-07-16 10:21:20|15931|15913|15931.3|15913.3|15931.7|15913.7|15930.7|15912.7|0
1626430890000|2021-07-16 10:21:30|15930.7|15912.7|15931.3|15913.3|15931.3|15913.3|15930.7|15912.7|0
1626430900000|2021-07-16 10:21:40|15931|15913|15930.7|15912.7|15931.3|15913.3|15930.7|15912.7|0
1626430910000|2021-07-16 10:21:50|15931|15913|15931.7|15913.7|15932|15914|15931|15913|0
1626430920000|2021-07-16 10:22:00|15931.3|15913.3|15930.7|15912.7|15931.3|15913.3|15930.7|15912.7|0
1626430930000|2021-07-16 10:22:10|15930.1|15912.1|15930.7|15912.7|15931.3|15913.3|15930.1|15912.1|0
1626430940000|2021-07-16 10:22:20|15932|15914|15932|15914|15932|15914|15932|15914|0
1626430950000|2021-07-16 10:22:30|15931.3|15913.3|15931.3|15913.3|15931.3|15913.3|15930.7|15912.7|0
1626430960000|2021-07-16 10:22:40|15932|15914|15932.6|15914.6|15932.6|15914.6|15932|15914|0
1626430970000|2021-07-16 10:22:50|15933.3|15915.3|15932.6|15914.6|15933.9|15915.9|15932.6|15914.6|0
1626430980000|2021-07-16 10:23:00|15932.9|15914.9|15932|15914|15933.3|15915.3|15931.3|15913.3|0
1626430990000|2021-07-16 10:23:10|15931.7|15913.7|15931.3|15913.3|15932|15914|15931.3|15913.3|0
1626431000000|2021-07-16 10:23:20|15930.7|15912.7|15931.4|15913.4|15931.4|15913.4|15930.7|15912.7|0
1626431010000|2021-07-16 10:23:30|15932|15914|15933.3|15915.3|15933.3|15915.3|15932|15914|0
1626431020000|2021-07-16 10:23:40|15933|15915|15932|15914|15933|15915|15932|15914|0
1626431030000|2021-07-16 10:23:50|15932.3|15914.3|15932|15914|15932.7|15914.7|15932|15914|0
1626431040000|2021-07-16 10:24:00|15932.7|15914.7|15933.9|15915.9|15933.9|15915.9|15932.7|15914.7|0
1626431050000|2021-07-16 10:24:10|15934.2|15916.2|15934.2|15916.2|15934.6|15916.6|15933.9|15915.9|0
1626431060000|2021-07-16 10:24:20|15933.9|15915.9|15934.6|15916.6|15934.6|15916.6|15933.9|15915.9|0
1626431070000|2021-07-16 10:24:30|15934.2|15916.2|15933.9|15915.9|15934.2|15916.2|15933.9|15915.9|0
1626431090000|2021-07-16 10:24:50|15933.6|15915.6|15932.7|15914.7|15933.9|15915.9|15932.7|15914.7|0
1626431100000|2021-07-16 10:25:00|15933.3|15915.3|15933.3|15915.3|15933.9|15915.9|15933.3|15915.3|0
1626431110000|2021-07-16 10:25:10|15932.7|15914.7|15932.7|15914.7|15932.7|15914.7|15932.3|15914.3|0
1626431120000|2021-07-16 10:25:20|15932.3|15914.3|15932|15914|15932.7|15914.7|15932|15914|0
1626431130000|2021-07-16 10:25:30|15931.4|15913.4|15932|15914|15932|15914|15931.4|15913.4|0
1626431140000|2021-07-16 10:25:40|15932.3|15914.3|15933.6|15915.6|15933.9|15915.9|15932.3|15914.3|0
1626431150000|2021-07-16 10:25:50|15933.3|15915.3|15933.3|15915.3|15933.6|15915.6|15933.3|15915.3|0
1626431160000|2021-07-16 10:26:00|15933.6|15915.6|15934.6|15916.6|15934.6|15916.6|15933.3|15915.3|0
1626431170000|2021-07-16 10:26:10|15934.2|15916.2|15933.9|15915.9|15935.2|15917.2|15933.9|15915.9|0
1626431180000|2021-07-16 10:26:20|15934.6|15916.6|15935.9|15917.9|15935.9|15917.9|15934.6|15916.6|0
1626431190000|2021-07-16 10:26:30|15936.5|15918.5|15935.9|15917.9|15936.5|15918.5|15935.9|15917.9|0
1626431200000|2021-07-16 10:26:40|15935.2|15917.2|15935.9|15917.9|15935.9|15917.9|15935.2|15917.2|0
1626431210000|2021-07-16 10:26:50|15935.2|15917.2|15935.9|15917.9|15935.9|15917.9|15935.2|15917.2|0
1626431220000|2021-07-16 10:27:00|15935.2|15917.2|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431230000|2021-07-16 10:27:10|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|0
1626431240000|2021-07-16 10:27:20|15934.2|15916.2|15934.6|15916.6|15934.6|15916.6|15933.9|15915.9|0
1626431250000|2021-07-16 10:27:30|15934.9|15916.9|15933.9|15915.9|15935.2|15917.2|15933.9|15915.9|0
1626431260000|2021-07-16 10:27:40|15934.2|15916.2|15935.2|15917.2|15935.2|15917.2|15934.2|15916.2|0
1626431270000|2021-07-16 10:27:50|15935.9|15917.9|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431280000|2021-07-16 10:28:00|15934.6|15916.6|15934.6|15916.6|15935.2|15917.2|15934.6|15916.6|0
1626431290000|2021-07-16 10:28:10|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431300000|2021-07-16 10:28:20|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431310000|2021-07-16 10:28:30|15935.9|15917.9|15936.5|15918.5|15936.5|15918.5|15935.9|15917.9|0
1626431320000|2021-07-16 10:28:40|15936.2|15918.2|15936.5|15918.5|15936.5|15918.5|15935.9|15917.9|0
1626431330000|2021-07-16 10:28:50|15936.2|15918.2|15935.5|15917.5|15936.2|15918.2|15935.2|15917.2|0
1626431340000|2021-07-16 10:29:00|15935.2|15917.2|15935.9|15917.9|15936.5|15918.5|15935.2|15917.2|0
1626431350000|2021-07-16 10:29:10|15935.5|15917.5|15935.2|15917.2|15935.5|15917.5|15935.2|15917.2|0
1626431360000|2021-07-16 10:29:20|15934.6|15916.6|15933.9|15915.9|15934.6|15916.6|15933.9|15915.9|0
1626431370000|2021-07-16 10:29:30|15934.2|15916.2|15935.2|15917.2|15935.2|15917.2|15934.2|15916.2|0
1626431380000|2021-07-16 10:29:40|15934.9|15916.9|15934.6|15916.6|15934.9|15916.9|15934.6|15916.6|0
1626431390000|2021-07-16 10:29:50|15934.9|15916.9|15934.6|15916.6|15935.2|15917.2|15934.6|15916.6|0
1626431400000|2021-07-16 10:30:00|15934.2|15916.2|15933.9|15915.9|15934.9|15916.9|15933.9|15915.9|0
1626431410000|2021-07-16 10:30:10|15933.6|15915.6|15934.6|15916.6|15934.6|15916.6|15933.3|15915.3|0
1626431420000|2021-07-16 10:30:20|15935.5|15917.5|15934.6|15916.6|15935.5|15917.5|15934.6|15916.6|0
1626431430000|2021-07-16 10:30:30|15934.9|15916.9|15934.6|15916.6|15935.2|15917.2|15934.6|15916.6|0
1626431440000|2021-07-16 10:30:40|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|0
1626431450000|2021-07-16 10:30:50|15934.6|15916.6|15933.9|15915.9|15934.6|15916.6|15933.9|15915.9|0
1626431480000|2021-07-16 10:31:20|15934.6|15916.6|15933.9|15915.9|15934.6|15916.6|15933.9|15915.9|0
1626431490000|2021-07-16 10:31:30|15934.6|15916.6|15934.6|15916.6|15935.2|15917.2|15934.6|15916.6|0
1626431500000|2021-07-16 10:31:40|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.9|15916.9|0
1626431510000|2021-07-16 10:31:50|15935.9|15917.9|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431520000|2021-07-16 10:32:00|15934.6|15916.6|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431530000|2021-07-16 10:32:10|15935.9|15917.9|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431540000|2021-07-16 10:32:20|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|0
1626431550000|2021-07-16 10:32:30|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.9|15916.9|0
1626431560000|2021-07-16 10:32:40|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431570000|2021-07-16 10:32:50|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|0
1626431580000|2021-07-16 10:33:00|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|0
1626431590000|2021-07-16 10:33:10|15934.6|15916.6|15933.9|15915.9|15934.6|15916.6|15933.9|15915.9|0
1626431600000|2021-07-16 10:33:20|15934.2|15916.2|15934.6|15916.6|15934.6|15916.6|15933.9|15915.9|0
1626431610000|2021-07-16 10:33:30|15934.2|15916.2|15933.9|15915.9|15934.6|15916.6|15933.9|15915.9|0
1626431620000|2021-07-16 10:33:40|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|0
1626431630000|2021-07-16 10:33:50|15933.9|15915.9|15933.9|15915.9|15933.9|15915.9|15933.9|15915.9|0
1626431640000|2021-07-16 10:34:00|15934.6|15916.6|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431650000|2021-07-16 10:34:10|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431660000|2021-07-16 10:34:20|15936.5|15918.5|15936.5|15918.5|15936.5|15918.5|15936.5|15918.5|0
1626431670000|2021-07-16 10:34:30|15937.1|15919.1|15936.5|15918.5|15937.1|15919.1|15936.5|15918.5|0
1626431680000|2021-07-16 10:34:40|15935.9|15917.9|15935.5|15917.5|15935.9|15917.9|15935.5|15917.5|0
1626431690000|2021-07-16 10:34:50|15935.2|15917.2|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431700000|2021-07-16 10:35:00|15935.5|15917.5|15935.2|15917.2|15936.5|15918.5|15935.2|15917.2|0
1626431720000|2021-07-16 10:35:20|15935.9|15917.9|15935.9|15917.9|15935.9|15917.9|15935.9|15917.9|0
1626431730000|2021-07-16 10:35:30|15935.5|15917.5|15935.2|15917.2|15935.5|15917.5|15935.2|15917.2|0
1626431740000|2021-07-16 10:35:40|15934.9|15916.9|15934.6|15916.6|15934.9|15916.9|15934.6|15916.6|0
1626431750000|2021-07-16 10:35:50|15933.9|15915.9|15935.2|15917.2|15935.2|15917.2|15933.9|15915.9|0
1626431760000|2021-07-16 10:36:00|15934.9|15916.9|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431770000|2021-07-16 10:36:10|15934.6|15916.6|15935.2|15917.2|15935.2|15917.2|15934.6|15916.6|0
1626431790000|2021-07-16 10:36:30|15934.9|15916.9|15935.9|15917.9|15935.9|15917.9|15934.6|15916.6|0
1626431800000|2021-07-16 10:36:40|15935.5|15917.5|15935.9|15917.9|15935.9|15917.9|15935.2|15917.2|0
1626431810000|2021-07-16 10:36:50|15935.2|15917.2|15935.2|15917.2|15935.9|15917.9|15934.9|15916.9|0
1626431830000|2021-07-16 10:37:10|15935.9|15917.9|15935.9|15917.9|15936.5|15918.5|15935.9|15917.9|0
1626431840000|2021-07-16 10:37:20|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|0
1626431850000|2021-07-16 10:37:30|15934.9|15916.9|15934.6|15916.6|15934.9|15916.9|15934.6|15916.6|0
1626431860000|2021-07-16 10:37:40|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|15935.2|15917.2|0
1626431870000|2021-07-16 10:37:50|15934.9|15916.9|15934.9|15916.9|15935.2|15917.2|15934.6|15916.6|0
1626431880000|2021-07-16 10:38:00|15934.6|15916.6|15933.9|15915.9|15935.2|15917.2|15933.9|15915.9|0
1626431890000|2021-07-16 10:38:10|15934.6|15916.6|15934.6|15916.6|15934.6|15916.6|15934.2|15916.2|0
1626431900000|2021-07-16 10:38:20|15933.9|15915.9|15934.6|15916.6|15934.6|15916.6|15933.9|15915.9|0
1626431910000|2021-07-16 10:38:30|15935.2|15917.2|15934.6|15916.6|15935.2|15917.2|15933.9|15915.9|0
1626431930000|2021-07-16 10:38:50|15935.2|15917.2|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431940000|2021-07-16 10:39:00|15935.5|15917.5|15935.2|15917.2|15935.9|15917.9|15935.2|15917.2|0
1626431950000|2021-07-16 10:39:10|15935.5|15917.5|15935.2|15917.2|15935.9|15917.9|15934.6|15916.6|0
1626431960000|2021-07-16 10:39:20|15935.5|15917.5|15935.9|15917.9|15935.9|15917.9|15935.5|15917.5|0
1626431980000|2021-07-16 10:39:40|15936.2|15918.2|15936.2|15918.2|15936.2|15918.2|15935.9|15917.9|0
1626431990000|2021-07-16 10:39:50|15935.9|15917.9|15935.9|15917.9|15936.5|15918.5|15935.9|15917.9|0
1626432000000|2021-07-16 10:40:00|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|0
1626432040000|2021-07-16 10:40:40|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|0
1626432330000|2021-07-16 10:45:30|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|2
1626432360000|2021-07-16 10:46:00|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626432430000|2021-07-16 10:47:10|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|1
1626432490000|2021-07-16 10:48:10|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|2
1626432550000|2021-07-16 10:49:10|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|1
1626432650000|2021-07-16 10:50:50|15935.2|15931.2|15936.2|15932.2|15936.2|15932.2|15935.2|15931.2|5
1626432660000|2021-07-16 10:51:00|15936.7|15932.7|15936.2|15932.2|15936.7|15932.7|15936.2|15932.2|11
1626432670000|2021-07-16 10:51:10|||||||||3
1626432730000|2021-07-16 10:52:10|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|2
1626432740000|2021-07-16 10:52:20|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|7
1626432810000|2021-07-16 10:53:30|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|1
1626432890000|2021-07-16 10:54:50|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|1
1626432900000|2021-07-16 10:55:00|15933.7|15929.7|15933.2|15929.2|15933.7|15929.7|15933.2|15929.2|2
1626432950000|2021-07-16 10:55:50|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|2
1626432960000|2021-07-16 10:56:00|15930.2|15926.2|15929.2|15925.2|15930.2|15926.2|15929.2|15925.2|2
1626432970000|2021-07-16 10:56:10|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|10
1626432980000|2021-07-16 10:56:20|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|2
1626432990000|2021-07-16 10:56:30|15932.7|15928.7|15934.2|15930.2|15934.2|15930.2|15932.7|15928.7|5
1626433010000|2021-07-16 10:56:50|||||||||2
1626433020000|2021-07-16 10:57:00|15933.2|15929.2|15932.7|15928.7|15934.2|15930.2|15932.7|15928.7|4
1626433040000|2021-07-16 10:57:20|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|3
1626433050000|2021-07-16 10:57:30|||||||||2
1626433070000|2021-07-16 10:57:50|||||||||2
1626433080000|2021-07-16 10:58:00|||||||||2
1626433090000|2021-07-16 10:58:10|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|2
1626433110000|2021-07-16 10:58:30|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|1
1626433140000|2021-07-16 10:59:00|15935.7|15931.7|15935.2|15931.2|15935.7|15931.7|15935.2|15931.2|3
1626433150000|2021-07-16 10:59:10|||||||||1
1626433180000|2021-07-16 10:59:40|||||||||1
1626433190000|2021-07-16 10:59:50|||||||||2
1626433200000|2021-07-16 11:00:00|15936.7|15932.7|15934.2|15930.2|15937.2|15933.2|15934.2|15930.2|7
1626433260000|2021-07-16 11:01:00|15933.7|15929.7|15932.2|15928.2|15933.7|15929.7|15932.2|15928.2|2
1626433320000|2021-07-16 11:02:00|15931.2|15927.2|15930.7|15926.7|15931.2|15927.2|15930.7|15926.7|2
1626433380000|2021-07-16 11:03:00|15930.2|15926.2|15929.7|15925.7|15930.2|15926.2|15929.7|15925.7|2
1626433440000|2021-07-16 11:04:00|15929.2|15925.2|15928.7|15924.7|15929.2|15925.2|15928.7|15924.7|2
1626433450000|2021-07-16 11:04:10|15929.7|15925.7|15929.2|15925.2|15929.7|15925.7|15929.2|15925.2|3
1626433460000|2021-07-16 11:04:20|||||||||2
1626433470000|2021-07-16 11:04:30|||||||||5
1626433480000|2021-07-16 11:04:40|15929.7|15925.7|15929.7|15925.7|15929.7|15925.7|15929.7|15925.7|6
1626433500000|2021-07-16 11:05:00|15929.2|15925.2|15929.7|15925.7|15929.7|15925.7|15928.2|15924.2|5
1626433520000|2021-07-16 11:05:20|||||||||4
1626433540000|2021-07-16 11:05:40|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|2
1626433560000|2021-07-16 11:06:00|15928.2|15924.2|15928.2|15924.2|15928.2|15924.2|15928.2|15924.2|2
1626433620000|2021-07-16 11:07:00|15929.7|15925.7|15928.7|15924.7|15931.2|15927.2|15928.7|15924.7|6
1626433680000|2021-07-16 11:08:00|15927.2|15923.2|15926.2|15922.2|15927.2|15923.2|15926.2|15922.2|2
1626433740000|2021-07-16 11:09:00|15925.2|15921.2|15924.7|15920.7|15925.2|15921.2|15924.7|15920.7|2
1626433760000|2021-07-16 11:09:20|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|1
1626433770000|2021-07-16 11:09:30|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|2
1626433800000|2021-07-16 11:10:00|15923.2|15919.2|15923.7|15919.7|15924.2|15920.2|15923.2|15919.2|14
1626433820000|2021-07-16 11:10:20|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|6
1626433830000|2021-07-16 11:10:30|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.2|15921.2|7
1626433860000|2021-07-16 11:11:00|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|2
1626433870000|2021-07-16 11:11:10|||||||||1
1626433900000|2021-07-16 11:11:40|15922.7|15918.7|15922.7|15918.7|15922.7|15918.7|15921.7|15917.7|6
1626433910000|2021-07-16 11:11:50|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|2
1626433920000|2021-07-16 11:12:00|15924.2|15920.2|15926.7|15922.7|15926.7|15922.7|15923.7|15919.7|10
1626433930000|2021-07-16 11:12:10|||||||||1
1626433950000|2021-07-16 11:12:30|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|1
1626433970000|2021-07-16 11:12:50|15923.7|15919.7|15924.2|15920.2|15924.2|15920.2|15923.7|15919.7|5
1626433980000|2021-07-16 11:13:00|15925.2|15921.2|15923.7|15919.7|15925.2|15921.2|15923.7|15919.7|4
1626433990000|2021-07-16 11:13:10|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|1
1626434000000|2021-07-16 11:13:20|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|2
1626434010000|2021-07-16 11:13:30|15923.7|15919.7|15922.7|15918.7|15923.7|15919.7|15922.7|15918.7|4
1626434020000|2021-07-16 11:13:40|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|1
1626434040000|2021-07-16 11:14:00|15923.7|15919.7|15922.2|15918.2|15923.7|15919.7|15922.2|15918.2|3
1626434060000|2021-07-16 11:14:20|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|2
1626434100000|2021-07-16 11:15:00|15923.7|15919.7|15926.2|15922.2|15926.2|15922.2|15922.7|15918.7|3
1626434120000|2021-07-16 11:15:20|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|1
1626434130000|2021-07-16 11:15:30|15926.7|15922.7|15926.7|15922.7|15926.7|15922.7|15926.7|15922.7|1
1626434160000|2021-07-16 11:16:00|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|15927.2|15923.2|2
1626434190000|2021-07-16 11:16:30|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|2
1626434200000|2021-07-16 11:16:40|15928.7|15924.7|15928.2|15924.2|15928.7|15924.7|15928.2|15924.2|7
1626434220000|2021-07-16 11:17:00|15925.2|15921.2|15924.7|15920.7|15925.2|15921.2|15924.7|15920.7|2
1626434230000|2021-07-16 11:17:10|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|3
1626434260000|2021-07-16 11:17:40|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|2
1626434280000|2021-07-16 11:18:00|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|2
1626434290000|2021-07-16 11:18:10|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|1
1626434300000|2021-07-16 11:18:20|15926.7|15922.7|15926.7|15922.7|15926.7|15922.7|15926.7|15922.7|2
1626434340000|2021-07-16 11:19:00|15927.7|15923.7|15927.2|15923.2|15927.7|15923.7|15927.2|15923.2|2
1626434400000|2021-07-16 11:20:00|15926.7|15922.7|15926.2|15922.2|15926.7|15922.7|15926.2|15922.2|2
1626434460000|2021-07-16 11:21:00|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|1
1626434520000|2021-07-16 11:22:00|15922.7|15918.7|15925.2|15921.2|15925.2|15921.2|15922.7|15918.7|8
1626434550000|2021-07-16 11:22:30|15923.7|15919.7|15923.7|15919.7|15923.7|15919.7|15923.7|15919.7|1
1626434560000|2021-07-16 11:22:40|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|1
1626434580000|2021-07-16 11:23:00|||||||||2
1626434590000|2021-07-16 11:23:10|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|1
1626434640000|2021-07-16 11:24:00|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|2
1626434700000|2021-07-16 11:25:00|15924.7|15920.7|15925.7|15921.7|15925.7|15921.7|15924.7|15920.7|2
1626434730000|2021-07-16 11:25:30|||||||||1
1626434760000|2021-07-16 11:26:00|15924.7|15920.7|15923.7|15919.7|15924.7|15920.7|15923.7|15919.7|2
1626434820000|2021-07-16 11:27:00|15922.2|15918.2|15923.2|15919.2|15923.2|15919.2|15922.2|15918.2|3
1626434830000|2021-07-16 11:27:10|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|2
1626434880000|2021-07-16 11:28:00|15923.2|15919.2|15922.2|15918.2|15923.2|15919.2|15922.2|15918.2|3
1626434940000|2021-07-16 11:29:00|15921.7|15917.7|15921.2|15917.2|15921.7|15917.7|15921.2|15917.2|2
1626434970000|2021-07-16 11:29:30|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|3
1626434980000|2021-07-16 11:29:40|||||||||2
1626435000000|2021-07-16 11:30:00|15921.7|15917.7|15921.2|15917.2|15921.7|15917.7|15921.2|15917.2|10
1626435040000|2021-07-16 11:30:40|15918.7|15914.7|15920.7|15916.7|15920.7|15916.7|15918.7|15914.7|5
1626435050000|2021-07-16 11:30:50|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|2
1626435060000|2021-07-16 11:31:00|15922.2|15918.2|15920.2|15916.2|15922.2|15918.2|15920.2|15916.2|3
1626435080000|2021-07-16 11:31:20|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|1
1626435100000|2021-07-16 11:31:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1626435120000|2021-07-16 11:32:00|15918.7|15914.7|15918.2|15914.2|15918.7|15914.7|15918.2|15914.2|2
1626435130000|2021-07-16 11:32:10|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|4
1626435180000|2021-07-16 11:33:00|15918.7|15914.7|15917.7|15913.7|15918.7|15914.7|15917.7|15913.7|2
1626435230000|2021-07-16 11:33:50|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|2
1626435240000|2021-07-16 11:34:00|15922.2|15918.2|15921.2|15917.2|15922.2|15918.2|15921.2|15917.2|2
1626435300000|2021-07-16 11:35:00|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|1
1626435320000|2021-07-16 11:35:20|||||||||1
1626435330000|2021-07-16 11:35:30|||||||||7
1626435360000|2021-07-16 11:36:00|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1626435420000|2021-07-16 11:37:00|15918.7|15914.7|15918.7|15914.7|15918.7|15914.7|15918.7|15914.7|1
1626435430000|2021-07-16 11:37:10|||||||||1
1626435440000|2021-07-16 11:37:20|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1626435480000|2021-07-16 11:38:00|15917.2|15913.2|15917.2|15913.2|15917.2|15913.2|15917.2|15913.2|1
1626435540000|2021-07-16 11:39:00|15916.7|15912.7|15914.7|15910.7|15916.7|15912.7|15914.7|15910.7|6
1626435570000|2021-07-16 11:39:30|||||||||9
1626435580000|2021-07-16 11:39:40|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|1
1626435600000|2021-07-16 11:40:00|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|1
1626435630000|2021-07-16 11:40:30|||||||||4
1626435660000|2021-07-16 11:41:00|||||||||1
1626435690000|2021-07-16 11:41:30|15916.2|15912.2|15916.7|15912.7|15916.7|15912.7|15916.2|15912.2|4
1626435700000|2021-07-16 11:41:40|15916.2|15912.2|15916.2|15912.2|15916.2|15912.2|15916.2|15912.2|1
1626435710000|2021-07-16 11:41:50|15917.2|15913.2|15917.2|15913.2|15917.2|15913.2|15917.2|15913.2|1
1626435720000|2021-07-16 11:42:00|15915.2|15911.2|15918.2|15914.2|15918.2|15914.2|15914.7|15910.7|7
1626435740000|2021-07-16 11:42:20|15919.2|15915.2|15920.2|15916.2|15920.2|15916.2|15919.2|15915.2|5
1626435760000|2021-07-16 11:42:40|15924.2|15920.2|15924.2|15920.2|15924.2|15920.2|15924.2|15920.2|5
1626435770000|2021-07-16 11:42:50|15923.7|15919.7|15924.2|15920.2|15924.2|15920.2|15923.2|15919.2|11
1626435780000|2021-07-16 11:43:00|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|1
1626435840000|2021-07-16 11:44:00|15919.2|15915.2|15918.2|15914.2|15919.2|15915.2|15918.2|15914.2|2
1626435860000|2021-07-16 11:44:20|15919.7|15915.7|15919.7|15915.7|15919.7|15915.7|15919.7|15915.7|1
1626435880000|2021-07-16 11:44:40|||||||||1
1626435900000|2021-07-16 11:45:00|15917.2|15913.2|15916.7|15912.7|15917.2|15913.2|15916.7|15912.7|2
1626435930000|2021-07-16 11:45:30|15914.7|15910.7|15914.7|15910.7|15914.7|15910.7|15914.7|15910.7|1
1626435940000|2021-07-16 11:45:40|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|1
1626435960000|2021-07-16 11:46:00|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|2
1626435990000|2021-07-16 11:46:30|||||||||1
1626436000000|2021-07-16 11:46:40|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|1
1626436010000|2021-07-16 11:46:50|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|1
1626436020000|2021-07-16 11:47:00|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|2
1626436080000|2021-07-16 11:48:00|||||||||2
1626436110000|2021-07-16 11:48:30|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|1
1626436120000|2021-07-16 11:48:40|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|2
1626436130000|2021-07-16 11:48:50|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|1
1626436140000|2021-07-16 11:49:00|15913.2|15909.2|15911.7|15907.7|15913.2|15909.2|15911.7|15907.7|2
1626436150000|2021-07-16 11:49:10|||||||||1
1626436160000|2021-07-16 11:49:20|15913.7|15909.7|15915.2|15911.2|15915.2|15911.2|15913.7|15909.7|10
1626436190000|2021-07-16 11:49:50|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|1
1626436200000|2021-07-16 11:50:00|||||||||1
1626436270000|2021-07-16 11:51:10|15912.2|15908.2|15915.7|15911.7|15915.7|15911.7|15912.2|15908.2|3
1626436320000|2021-07-16 11:52:00|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|1
1626436330000|2021-07-16 11:52:10|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|1
1626436340000|2021-07-16 11:52:20|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|3
1626436350000|2021-07-16 11:52:30|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|1
1626436380000|2021-07-16 11:53:00|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|1
1626436450000|2021-07-16 11:54:10|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|1
1626436490000|2021-07-16 11:54:50|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|1
1626436500000|2021-07-16 11:55:00|15913.2|15909.2|15913.2|15909.2|15914.7|15910.7|15913.2|15909.2|8
1626436560000|2021-07-16 11:56:00|15913.7|15909.7|15913.2|15909.2|15913.7|15909.7|15913.2|15909.2|2
1626436570000|2021-07-16 11:56:10|||||||||7
1626436580000|2021-07-16 11:56:20|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|15914.2|15910.2|7
1626436620000|2021-07-16 11:57:00|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|15913.2|15909.2|2
1626436680000|2021-07-16 11:58:00|15911.7|15907.7|15913.2|15909.2|15913.2|15909.2|15911.2|15907.2|6
1626436740000|2021-07-16 11:59:00|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|15911.7|15907.7|1
1626436800000|2021-07-16 12:00:00|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|15912.2|15908.2|1
1626436860000|2021-07-16 12:01:00|||||||||1
1626436880000|2021-07-16 12:01:20|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|1
1626436910000|2021-07-16 12:01:50|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|15918.2|15914.2|5
1626436920000|2021-07-16 12:02:00|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|15915.2|15911.2|1
1626436930000|2021-07-16 12:02:10|15917.7|15913.7|15919.2|15915.2|15919.2|15915.2|15917.7|15913.7|6
1626436940000|2021-07-16 12:02:20|15920.2|15916.2|15920.2|15916.2|15920.2|15916.2|15920.2|15916.2|1
1626436980000|2021-07-16 12:03:00|15916.2|15912.2|15916.2|15912.2|15916.2|15912.2|15916.2|15912.2|1
1626437040000|2021-07-16 12:04:00|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|15915.7|15911.7|1
1626437070000|2021-07-16 12:04:30|15918.7|15914.7|15918.7|15914.7|15918.7|15914.7|15918.7|15914.7|1
1626437100000|2021-07-16 12:05:00|||||||||1
1626437160000|2021-07-16 12:06:00|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|1
1626437200000|2021-07-16 12:06:40|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1626437220000|2021-07-16 12:07:00|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|1
1626437230000|2021-07-16 12:07:10|15918.2|15914.2|15918.7|15914.7|15918.7|15914.7|15918.2|15914.2|6
1626437280000|2021-07-16 12:08:00|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|15916.7|15912.7|1
1626437340000|2021-07-16 12:09:00|15917.7|15913.7|15917.7|15913.7|15917.7|15913.7|15917.7|15913.7|1
1626437420000|2021-07-16 12:10:20|15920.2|15916.2|15920.2|15916.2|15920.2|15916.2|15920.2|15916.2|6
1626437450000|2021-07-16 12:10:50|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|1
1626437470000|2021-07-16 12:11:10|||||||||1
1626437530000|2021-07-16 12:12:10|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|10
1626437610000|2021-07-16 12:13:30|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|15926.2|15922.2|2
1626437640000|2021-07-16 12:14:00|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|15925.2|15921.2|1
1626437660000|2021-07-16 12:14:20|15929.2|15925.2|15931.2|15927.2|15931.2|15927.2|15929.2|15925.2|4
1626437680000|2021-07-16 12:14:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1
1626437700000|2021-07-16 12:15:00|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|1
1626437730000|2021-07-16 12:15:30|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626437750000|2021-07-16 12:15:50|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|1
1626437760000|2021-07-16 12:16:00|15933.7|15929.7|15932.2|15928.2|15933.7|15929.7|15932.2|15928.2|2
1626437810000|2021-07-16 12:16:50|15932.7|15928.7|15933.7|15929.7|15933.7|15929.7|15932.7|15928.7|12
1626437820000|2021-07-16 12:17:00|15930.7|15926.7|15930.7|15926.7|15930.7|15926.7|15930.7|15926.7|1
1626437880000|2021-07-16 12:18:00|||||||||1
1626437940000|2021-07-16 12:19:00|15931.7|15927.7|15931.2|15927.2|15931.7|15927.7|15931.2|15927.2|2
1626437970000|2021-07-16 12:19:30|||||||||1
1626438000000|2021-07-16 12:20:00|15932.7|15928.7|15931.2|15927.2|15932.7|15928.7|15931.2|15927.2|2
1626438060000|2021-07-16 12:21:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1
1626438120000|2021-07-16 12:22:00|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15932.7|15928.7|3
1626438180000|2021-07-16 12:23:00|15932.2|15928.2|15931.2|15927.2|15932.2|15928.2|15931.2|15927.2|2
1626438240000|2021-07-16 12:24:00|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|1
1626438290000|2021-07-16 12:24:50|||||||||5
1626438300000|2021-07-16 12:25:00|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|1
1626438350000|2021-07-16 12:25:50|15934.7|15930.7|15934.7|15930.7|15934.7|15930.7|15934.7|15930.7|6
1626438360000|2021-07-16 12:26:00|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626438460000|2021-07-16 12:27:40|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626438470000|2021-07-16 12:27:50|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626438530000|2021-07-16 12:28:50|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626438540000|2021-07-16 12:29:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1
1626438670000|2021-07-16 12:31:10|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|11
1626438680000|2021-07-16 12:31:20|15929.7|15925.7|15929.7|15925.7|15929.7|15925.7|15929.7|15925.7|5
1626438720000|2021-07-16 12:32:00|||||||||2
1626438730000|2021-07-16 12:32:10|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|2
1626438780000|2021-07-16 12:33:00|15932.2|15928.2|15931.7|15927.7|15932.2|15928.2|15931.7|15927.7|2
1626438830000|2021-07-16 12:33:50|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|5
1626438840000|2021-07-16 12:34:00|15927.2|15923.2|15927.7|15923.7|15927.7|15923.7|15927.2|15923.2|2
1626438900000|2021-07-16 12:35:00|15928.7|15924.7|15928.7|15924.7|15928.7|15924.7|15928.7|15924.7|1
1626438910000|2021-07-16 12:35:10|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|5
1626439020000|2021-07-16 12:37:00|15933.7|15929.7|15934.2|15930.2|15934.2|15930.2|15933.7|15929.7|2
1626439030000|2021-07-16 12:37:10|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|1
1626439080000|2021-07-16 12:38:00|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|1
1626439140000|2021-07-16 12:39:00|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|4
1626439150000|2021-07-16 12:39:10|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|2
1626439160000|2021-07-16 12:39:20|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|2
1626439190000|2021-07-16 12:39:50|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|11
1626439200000|2021-07-16 12:40:00|15930.2|15926.2|15932.2|15928.2|15932.2|15928.2|15930.2|15926.2|3
1626439210000|2021-07-16 12:40:10|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|1
1626439320000|2021-07-16 12:42:00|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626439330000|2021-07-16 12:42:10|15931.2|15927.2|15932.7|15928.7|15932.7|15928.7|15931.2|15927.2|3
1626439350000|2021-07-16 12:42:30|15934.7|15930.7|15934.2|15930.2|15934.7|15930.7|15934.2|15930.2|2
1626439360000|2021-07-16 12:42:40|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|1
1626439370000|2021-07-16 12:42:50|15936.2|15932.2|15934.2|15930.2|15936.2|15932.2|15934.2|15930.2|2
1626439380000|2021-07-16 12:43:00|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626439420000|2021-07-16 12:43:40|15935.2|15931.2|15935.7|15931.7|15935.7|15931.7|15935.2|15931.2|2
1626439440000|2021-07-16 12:44:00|15937.2|15933.2|15935.2|15931.2|15937.2|15933.2|15935.2|15931.2|2
1626439500000|2021-07-16 12:45:00|15937.7|15933.7|15935.2|15931.2|15937.7|15933.7|15935.2|15931.2|3
1626439520000|2021-07-16 12:45:20|||||||||3
1626439530000|2021-07-16 12:45:30|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|15936.7|15932.7|1
1626439540000|2021-07-16 12:45:40|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|1
1626439560000|2021-07-16 12:46:00|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15933.7|15929.7|3
1626439610000|2021-07-16 12:46:50|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|1
1626439620000|2021-07-16 12:47:00|15936.7|15932.7|15936.2|15932.2|15936.7|15932.7|15933.2|15929.2|4
1626439660000|2021-07-16 12:47:40|15937.2|15933.2|15937.2|15933.2|15937.7|15933.7|15937.2|15933.2|4
1626439680000|2021-07-16 12:48:00|15934.2|15930.2|15936.7|15932.7|15936.7|15932.7|15932.7|15928.7|4
1626439690000|2021-07-16 12:48:10|15937.2|15933.2|15940.2|15936.2|15940.2|15936.2|15937.2|15933.2|4
1626439740000|2021-07-16 12:49:00|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626439780000|2021-07-16 12:49:40|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|3
1626439800000|2021-07-16 12:50:00|15934.2|15930.2|15933.2|15929.2|15934.2|15930.2|15933.2|15929.2|2
1626439820000|2021-07-16 12:50:20|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|1
1626439840000|2021-07-16 12:50:40|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|10
1626439860000|2021-07-16 12:51:00|15934.2|15930.2|15933.2|15929.2|15934.2|15930.2|15933.2|15929.2|2
1626439920000|2021-07-16 12:52:00|15932.2|15928.2|15931.2|15927.2|15932.2|15928.2|15931.2|15927.2|2
1626439960000|2021-07-16 12:52:40|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|15932.7|15928.7|1
1626439970000|2021-07-16 12:52:50|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626439980000|2021-07-16 12:53:00|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|1
1626440040000|2021-07-16 12:54:00|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|1
1626440100000|2021-07-16 12:55:00|||||||||1
1626440120000|2021-07-16 12:55:20|15930.7|15926.7|15930.7|15926.7|15930.7|15926.7|15930.7|15926.7|1
1626440140000|2021-07-16 12:55:40|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|1
1626440150000|2021-07-16 12:55:50|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|1
1626440160000|2021-07-16 12:56:00|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|1
1626440280000|2021-07-16 12:58:00|||||||||1
1626440340000|2021-07-16 12:59:00|15931.2|15927.2|15927.2|15923.2|15931.2|15927.2|15927.2|15923.2|4
1626440400000|2021-07-16 13:00:00|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|15925.7|15921.7|1
1626440460000|2021-07-16 13:01:00|15927.7|15923.7|15927.7|15923.7|15927.7|15923.7|15927.7|15923.7|1
1626440520000|2021-07-16 13:02:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|2
1626440580000|2021-07-16 13:03:00|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|1
1626440640000|2021-07-16 13:04:00|15931.2|15927.2|15930.7|15926.7|15931.2|15927.2|15930.7|15926.7|2
1626440670000|2021-07-16 13:04:30|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|1
1626440690000|2021-07-16 13:04:50|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|3
1626440700000|2021-07-16 13:05:00|15934.2|15930.2|15933.2|15929.2|15934.2|15930.2|15933.2|15929.2|2
1626440760000|2021-07-16 13:06:00|||||||||2
1626440790000|2021-07-16 13:06:30|||||||||4
1626440820000|2021-07-16 13:07:00|15934.7|15930.7|15933.2|15929.2|15934.7|15930.7|15933.2|15929.2|6
1626440880000|2021-07-16 13:08:00|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|2
1626440940000|2021-07-16 13:09:00|||||||||2
1626440980000|2021-07-16 13:09:40|||||||||1
1626441060000|2021-07-16 13:11:00|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|15930.2|15926.2|1
1626441110000|2021-07-16 13:11:50|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|1
1626441120000|2021-07-16 13:12:00|15927.7|15923.7|15927.7|15923.7|15927.7|15923.7|15927.7|15923.7|6
1626441180000|2021-07-16 13:13:00|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|15929.2|15925.2|1
1626441240000|2021-07-16 13:14:00|||||||||1
1626441300000|2021-07-16 13:15:00|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1
1626441360000|2021-07-16 13:16:00|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|15933.7|15929.7|1
1626441390000|2021-07-16 13:16:30|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|1
1626441400000|2021-07-16 13:16:40|||||||||1
1626441420000|2021-07-16 13:17:00|15937.2|15933.2|15935.7|15931.7|15937.2|15933.2|15935.7|15931.7|4
1626441500000|2021-07-16 13:18:20|15936.7|15932.7|15937.2|15933.2|15937.2|15933.2|15936.7|15932.7|2
1626441510000|2021-07-16 13:18:30|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|1
1626441520000|2021-07-16 13:18:40|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|4
1626441540000|2021-07-16 13:19:00|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|3
1626441550000|2021-07-16 13:19:10|15939.7|15935.7|15939.7|15935.7|15939.7|15935.7|15939.7|15935.7|1
1626441580000|2021-07-16 13:19:40|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|1
1626441590000|2021-07-16 13:19:50|15940.2|15936.2|15940.2|15936.2|15940.2|15936.2|15940.2|15936.2|1
1626441600000|2021-07-16 13:20:00|15937.7|15933.7|15936.7|15932.7|15937.7|15933.7|15936.7|15932.7|2
1626441660000|2021-07-16 13:21:00|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|15937.2|15933.2|1
1626441670000|2021-07-16 13:21:10|15938.2|15934.2|15938.2|15934.2|15938.2|15934.2|15938.2|15934.2|1
1626441720000|2021-07-16 13:22:00|15936.2|15932.2|15938.7|15934.7|15938.7|15934.7|15936.2|15932.2|8
1626441730000|2021-07-16 13:22:10|15939.2|15935.2|15938.7|15934.7|15939.2|15935.2|15938.7|15934.7|3
1626441770000|2021-07-16 13:22:50|15939.7|15935.7|15939.7|15935.7|15939.7|15935.7|15939.7|15935.7|2
1626441780000|2021-07-16 13:23:00|15940.2|15936.2|15939.2|15935.2|15940.2|15936.2|15939.2|15935.2|2
1626441800000|2021-07-16 13:23:20|15940.7|15936.7|15940.7|15936.7|15940.7|15936.7|15940.7|15936.7|1
1626441810000|2021-07-16 13:23:30|||||||||1
1626441830000|2021-07-16 13:23:50|15942.2|15938.2|15942.2|15938.2|15942.2|15938.2|15942.2|15938.2|3
1626441840000|2021-07-16 13:24:00|15940.7|15936.7|15940.7|15936.7|15940.7|15936.7|15940.7|15936.7|2
1626441890000|2021-07-16 13:24:50|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|2
1626441900000|2021-07-16 13:25:00|15941.7|15937.7|15940.7|15936.7|15941.7|15937.7|15940.7|15936.7|6
1626441940000|2021-07-16 13:25:40|15942.2|15938.2|15941.7|15937.7|15942.2|15938.2|15941.7|15937.7|13
1626441960000|2021-07-16 13:26:00|15942.2|15938.2|15942.7|15938.7|15942.7|15938.7|15942.2|15938.2|3
1626441970000|2021-07-16 13:26:10|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|15943.2|15939.2|1
1626441980000|2021-07-16 13:26:20|15942.2|15938.2|15941.7|15937.7|15942.2|15938.2|15941.7|15937.7|6
1626441990000|2021-07-16 13:26:30|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|1
1626442000000|2021-07-16 13:26:40|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|4
1626442020000|2021-07-16 13:27:00|15936.7|15932.7|15937.2|15933.2|15937.2|15933.2|15936.7|15932.7|2
1626442040000|2021-07-16 13:27:20|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|3
1626442050000|2021-07-16 13:27:30|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|15939.2|15935.2|2
1626442080000|2021-07-16 13:28:00|15938.2|15934.2|15936.7|15932.7|15938.2|15934.2|15936.7|15932.7|2
1626442090000|2021-07-16 13:28:10|15935.7|15931.7|15933.7|15929.7|15935.7|15931.7|15933.7|15929.7|8
1626442110000|2021-07-16 13:28:30|15934.2|15930.2|15933.7|15929.7|15934.2|15930.2|15933.7|15929.7|10
1626442130000|2021-07-16 13:28:50|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|15935.7|15931.7|1
1626442140000|2021-07-16 13:29:00|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|15935.2|15931.2|1
1626442150000|2021-07-16 13:29:10|15935.7|15931.7|15937.2|15933.2|15937.2|15933.2|15935.7|15931.7|3
1626442160000|2021-07-16 13:29:20|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|15937.7|15933.7|1
1626442170000|2021-07-16 13:29:30|15936.7|15932.7|15939.2|15935.2|15939.2|15935.2|15936.7|15932.7|2
1626442180000|2021-07-16 13:29:40|15938.2|15934.2|15938.7|15934.7|15938.7|15934.7|15938.2|15934.2|5
1626442200000|2021-07-16 13:30:00|15936.7|15932.7|15939.2|15935.2|15939.2|15935.2|15936.7|15932.7|4
1626442210000|2021-07-16 13:30:10|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|1
1626442230000|2021-07-16 13:30:30|15938.2|15934.2|15937.7|15933.7|15938.2|15934.2|15937.7|15933.7|2
1626442240000|2021-07-16 13:30:40|15938.2|15934.2|15939.2|15935.2|15939.2|15935.2|15938.2|15934.2|4
1626442250000|2021-07-16 13:30:50|15942.2|15938.2|15941.7|15937.7|15942.2|15938.2|15940.7|15936.7|5
1626442260000|2021-07-16 13:31:00|15940.2|15936.2|15941.7|15937.7|15941.7|15937.7|15940.2|15936.2|6
1626442270000|2021-07-16 13:31:10|15942.2|15938.2|15940.7|15936.7|15942.7|15938.7|15940.7|15936.7|12
1626442280000|2021-07-16 13:31:20|15940.2|15936.2|15938.7|15934.7|15940.2|15936.2|15937.2|15933.2|10
1626442290000|2021-07-16 13:31:30|||||||||1
1626442300000|2021-07-16 13:31:40|15937.7|15933.7|15936.2|15932.2|15937.7|15933.7|15936.2|15932.2|4
1626442310000|2021-07-16 13:31:50|15937.7|15933.7|15942.2|15938.2|15942.2|15938.2|15937.7|15933.7|8
1626442320000|2021-07-16 13:32:00|15943.2|15939.2|15939.2|15935.2|15943.7|15939.7|15939.2|15935.2|28
1626442330000|2021-07-16 13:32:10|||||||||1
1626442340000|2021-07-16 13:32:20|||||||||1
1626442350000|2021-07-16 13:32:30|15939.7|15935.7|15941.2|15937.2|15941.2|15937.2|15939.7|15935.7|11
1626442360000|2021-07-16 13:32:40|15945.2|15941.2|15944.2|15940.2|15945.2|15941.2|15944.2|15940.2|3
1626442380000|2021-07-16 13:33:00|15943.2|15939.2|15941.2|15937.2|15943.2|15939.2|15941.2|15937.2|5
1626442390000|2021-07-16 13:33:10|15941.7|15937.7|15941.7|15937.7|15942.2|15938.2|15941.7|15937.7|6
1626442400000|2021-07-16 13:33:20|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|15941.2|15937.2|1
1626442420000|2021-07-16 13:33:40|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|1
1626442440000|2021-07-16 13:34:00|15936.2|15932.2|15935.2|15931.2|15936.2|15932.2|15935.2|15931.2|7
1626442450000|2021-07-16 13:34:10|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|2
1626442460000|2021-07-16 13:34:20|15935.2|15931.2|15933.7|15929.7|15935.2|15931.2|15933.7|15929.7|3
1626442470000|2021-07-16 13:34:30|15935.7|15931.7|15935.7|15931.7|15936.7|15932.7|15935.7|15931.7|7
1626442480000|2021-07-16 13:34:40|15936.2|15932.2|15937.2|15933.2|15937.2|15933.2|15936.2|15932.2|2
1626442490000|2021-07-16 13:34:50|15936.2|15932.2|15937.2|15933.2|15937.2|15933.2|15936.2|15932.2|5
1626442500000|2021-07-16 13:35:00|15936.7|15932.7|15937.2|15933.2|15937.7|15933.7|15935.7|15931.7|12
1626442510000|2021-07-16 13:35:10|15937.7|15933.7|15939.2|15935.2|15939.2|15935.2|15937.7|15933.7|6
1626442520000|2021-07-16 13:35:20|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|15938.7|15934.7|2
1626442530000|2021-07-16 13:35:30|15938.2|15934.2|15939.7|15935.7|15939.7|15935.7|15938.2|15934.2|12
1626442540000|2021-07-16 13:35:40|15938.2|15934.2|15936.2|15932.2|15938.2|15934.2|15936.2|15932.2|4
1626442550000|2021-07-16 13:35:50|||||||||2
1626442560000|2021-07-16 13:36:00|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|15934.2|15930.2|2
1626442610000|2021-07-16 13:36:50|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|15936.2|15932.2|1
1626442620000|2021-07-16 13:37:00|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15
1626442630000|2021-07-16 13:37:10|15932.7|15928.7|15931.7|15927.7|15932.7|15928.7|15931.7|15927.7|2
1626442640000|2021-07-16 13:37:20|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|15933.2|15929.2|1
1626442650000|2021-07-16 13:37:30|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|15932.2|15928.2|3
1626442660000|2021-07-16 13:37:40|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|2
1626442670000|2021-07-16 13:37:50|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|15931.2|15927.2|2
1626442680000|2021-07-16 13:38:00|||||||||2
1626442690000|2021-07-16 13:38:10|||||||||1
1626442700000|2021-07-16 13:38:20|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|15931.7|15927.7|1
1626442710000|2021-07-16 13:38:30|15932.2|15928.2|15932.7|15928.7|15932.7|15928.7|15932.2|15928.2|5
1626442720000|2021-07-16 13:38:40|||||||||1
1626442740000|2021-07-16 13:39:00|15931.7|15927.7|15932.7|15928.7|15932.7|15928.7|15931.7|15927.7|4
1626442800000|2021-07-16 13:40:00|15932.2|15928.2|15930.7|15926.7|15932.2|15928.2|15930.7|15926.7|10
1626442810000|2021-07-16 13:40:10|15929.7|15925.7|15930.2|15926.2|15930.2|15926.2|15929.7|15925.7|4
1626442820000|2021-07-16 13:40:20|15928.7|15924.7|15928.7|15924.7|15928.7|15924.7|15928.7|15924.7|2
1626442830000|2021-07-16 13:40:30|15927.7|15923.7|15926.7|15922.7|15927.7|15923.7|15926.7|15922.7|2
1626442840000|2021-07-16 13:40:40|15925.2|15921.2|15923.2|15919.2|15925.2|15921.2|15923.2|15919.2|12
1626442850000|2021-07-16 13:40:50|15922.7|15918.7|15922.7|15918.7|15922.7|15918.7|15922.2|15918.2|10
1626442860000|2021-07-16 13:41:00|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|15923.2|15919.2|2
1626442870000|2021-07-16 13:41:10|15922.2|15918.2|15922.2|15918.2|15922.2|15918.2|15920.7|15916.7|10
1626442890000|2021-07-16 13:41:30|15923.7|15919.7|15925.2|15921.2|15925.2|15921.2|15923.7|15919.7|7
1626442910000|2021-07-16 13:41:50|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|15924.7|15920.7|5
1626442920000|2021-07-16 13:42:00|15923.2|15919.2|15923.7|15919.7|15925.2|15921.2|15923.2|15919.2|10
1626442930000|2021-07-16 13:42:10|15922.2|15918.2|15921.7|15917.7|15922.2|15918.2|15921.7|15917.7|6
1626442940000|2021-07-16 13:42:20|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|15920.7|15916.7|7
1626442950000|2021-07-16 13:42:30|15922.2|15918.2|15920.2|15916.2|15922.2|15918.2|15920.2|15916.2|5
1626442960000|2021-07-16 13:42:40|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|4
1626442980000|2021-07-16 13:43:00|15922.7|15918.7|15923.2|15919.2|15923.2|15919.2|15922.7|15918.7|3
1626443000000|2021-07-16 13:43:20|15920.7|15916.7|15919.7|15915.7|15920.7|15916.7|15919.7|15915.7|2
1626443010000|2021-07-16 13:43:30|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|15919.2|15915.2|1
1626443020000|2021-07-16 13:43:40|15919.7|15915.7|15921.7|15917.7|15921.7|15917.7|15919.7|15915.7|5
1626443030000|2021-07-16 13:43:50|15921.2|15917.2|15921.2|15917.2|15921.2|15917.2|15921.2|15917.2|4
1626443040000|2021-07-16 13:44:00|15922.7|15918.7|15922.7|15918.7|15922.7|15918.7|15922.7|15918.7|3
1626443050000|2021-07-16 13:44:10|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|15921.7|15917.7|1
1626443060000|2021-07-16 13:44:20|15920.7|15916.7|15918.7|15914.7|15921.2|15917.2|15918.7|15914.7|3
1626443070000|2021-07-16 13:44:30|15918.2|15914.2|15915.7|15911.7|15918.2|15914.2|15915.7|15911.7|13
1626443080000|2021-07-16 13:44:40|15915.2|15911.2|15913.2|15909.2|15915.2|15911.2|15913.2|15909.2|12
1626443110000|2021-07-16 13:45:10|15912.7|15908.7|15913.2|15909.2|15913.2|15909.2|15912.7|15908.7|4
1626443120000|2021-07-16 13:45:20|15914.2|15910.2|15915.2|15911.2|15915.7|15911.7|15914.2|15910.2|8
1626443130000|2021-07-16 13:45:30|15917.7|15913.7|15917.7|15913.7|15917.7|15913.7|15917.7|15913.7|2
1626443150000|2021-07-16 13:45:50|15913.2|15909.2|15912.7|15908.7|15913.2|15909.2|15912.7|15908.7|5
1626443160000|2021-07-16 13:46:00|15912.2|15908.2|15911.7|15907.7|15912.2|15908.2|15911.7|15907.7|13
1626443170000|2021-07-16 13:46:10|15912.2|15908.2|15914.2|15910.2|15914.2|15910.2|15912.2|15908.2|7
1626443190000|2021-07-16 13:46:30|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|15913.7|15909.7|1
1626443210000|2021-07-16 13:46:50|15912.2|15908.2|15909.2|15905.2|15912.2|15908.2|15909.2|15905.2|20
1626443220000|2021-07-16 13:47:00|15909.7|15905.7|15908.7|15904.7|15910.2|15906.2|15908.7|15904.7|12
1626443230000|2021-07-16 13:47:10|15908.2|15904.2|15908.7|15904.7|15909.2|15905.2|15908.2|15904.2|9
1626443240000|2021-07-16 13:47:20|15908.2|15904.2|15908.2|15904.2|15909.2|15905.2|15908.2|15904.2|8
1626443250000|2021-07-16 13:47:30|15907.2|15903.2|15907.7|15903.7|15907.7|15903.7|15907.2|15903.2|8
1626443260000|2021-07-16 13:47:40|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|1
1626443270000|2021-07-16 13:47:50|15906.2|15902.2|15904.7|15900.7|15906.2|15902.2|15904.7|15900.7|14
1626443280000|2021-07-16 13:48:00|15902.7|15898.7|15903.2|15899.2|15903.2|15899.2|15902.2|15898.2|6
1626443290000|2021-07-16 13:48:10|15905.7|15901.7|15904.7|15900.7|15905.7|15901.7|15904.7|15900.7|8
1626443300000|2021-07-16 13:48:20|||||||||8
1626443320000|2021-07-16 13:48:40|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|1
1626443330000|2021-07-16 13:48:50|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|3
1626443340000|2021-07-16 13:49:00|15903.2|15899.2|15902.2|15898.2|15903.2|15899.2|15901.7|15897.7|4
1626443350000|2021-07-16 13:49:10|||||||||3
1626443360000|2021-07-16 13:49:20|15901.7|15897.7|15899.2|15895.2|15901.7|15897.7|15899.2|15895.2|13
1626443370000|2021-07-16 13:49:30|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|7
1626443380000|2021-07-16 13:49:40|15901.2|15897.2|15902.2|15898.2|15902.2|15898.2|15901.2|15897.2|16
1626443390000|2021-07-16 13:49:50|15901.2|15897.2|15905.2|15901.2|15905.2|15901.2|15901.2|15897.2|10
1626443400000|2021-07-16 13:50:00|15903.7|15899.7|15900.7|15896.7|15903.7|15899.7|15900.7|15896.7|9
1626443410000|2021-07-16 13:50:10|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|2
1626443420000|2021-07-16 13:50:20|15901.7|15897.7|15901.2|15897.2|15901.7|15897.7|15900.2|15896.2|9
1626443430000|2021-07-16 13:50:30|15899.7|15895.7|15899.7|15895.7|15899.7|15895.7|15899.2|15895.2|9
1626443440000|2021-07-16 13:50:40|15901.7|15897.7|15902.2|15898.2|15902.2|15898.2|15901.2|15897.2|4
1626443450000|2021-07-16 13:50:50|15901.2|15897.2|15905.2|15901.2|15905.2|15901.2|15901.2|15897.2|8
1626443460000|2021-07-16 13:51:00|15901.2|15897.2|15904.2|15900.2|15904.2|15900.2|15901.2|15897.2|10
1626443470000|2021-07-16 13:51:10|15903.7|15899.7|15902.2|15898.2|15903.7|15899.7|15901.2|15897.2|11
1626443480000|2021-07-16 13:51:20|15900.2|15896.2|15899.2|15895.2|15900.2|15896.2|15899.2|15895.2|3
1626443490000|2021-07-16 13:51:30|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|2
1626443500000|2021-07-16 13:51:40|15902.2|15898.2|15903.7|15899.7|15903.7|15899.7|15902.2|15898.2|2
1626443510000|2021-07-16 13:51:50|15902.2|15898.2|15901.2|15897.2|15902.2|15898.2|15901.2|15897.2|6
1626443520000|2021-07-16 13:52:00|15899.7|15895.7|15900.7|15896.7|15900.7|15896.7|15899.7|15895.7|12
1626443530000|2021-07-16 13:52:10|||||||||1
1626443540000|2021-07-16 13:52:20|15899.2|15895.2|15901.7|15897.7|15901.7|15897.7|15899.2|15895.2|9
1626443560000|2021-07-16 13:52:40|15902.2|15898.2|15902.2|15898.2|15903.2|15899.2|15901.7|15897.7|13
1626443570000|2021-07-16 13:52:50|15899.7|15895.7|15900.2|15896.2|15900.2|15896.2|15899.7|15895.7|7
1626443580000|2021-07-16 13:53:00|15899.2|15895.2|15899.7|15895.7|15899.7|15895.7|15897.7|15893.7|8
1626443590000|2021-07-16 13:53:10|15900.2|15896.2|15901.7|15897.7|15902.2|15898.2|15900.2|15896.2|6
1626443600000|2021-07-16 13:53:20|15903.2|15899.2|15904.7|15900.7|15904.7|15900.7|15903.2|15899.2|3
1626443610000|2021-07-16 13:53:30|15905.7|15901.7|15905.7|15901.7|15906.2|15902.2|15905.2|15901.2|12
1626443620000|2021-07-16 13:53:40|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|6
1626443630000|2021-07-16 13:53:50|15901.2|15897.2|15901.7|15897.7|15902.2|15898.2|15901.2|15897.2|18
1626443640000|2021-07-16 13:54:00|15899.7|15895.7|15901.2|15897.2|15901.2|15897.2|15899.7|15895.7|3
1626443650000|2021-07-16 13:54:10|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|9
1626443660000|2021-07-16 13:54:20|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|1
1626443670000|2021-07-16 13:54:30|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|1
1626443680000|2021-07-16 13:54:40|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|6
1626443690000|2021-07-16 13:54:50|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|3
1626443700000|2021-07-16 13:55:00|15903.2|15899.2|15904.7|15900.7|15904.7|15900.7|15903.2|15899.2|6
1626443720000|2021-07-16 13:55:20|||||||||1
1626443730000|2021-07-16 13:55:30|15906.2|15902.2|15905.7|15901.7|15906.7|15902.7|15905.7|15901.7|27
1626443760000|2021-07-16 13:56:00|15904.7|15900.7|15902.7|15898.7|15904.7|15900.7|15902.7|15898.7|16
1626443770000|2021-07-16 13:56:10|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|3
1626443790000|2021-07-16 13:56:30|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|15900.7|15896.7|12
1626443800000|2021-07-16 13:56:40|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|1
1626443820000|2021-07-16 13:57:00|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15904.2|15900.2|8
1626443830000|2021-07-16 13:57:10|15904.7|15900.7|15904.2|15900.2|15904.7|15900.7|15904.2|15900.2|6
1626443840000|2021-07-16 13:57:20|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|6
1626443850000|2021-07-16 13:57:30|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|3
1626443860000|2021-07-16 13:57:40|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|2
1626443870000|2021-07-16 13:57:50|15905.7|15901.7|15907.2|15903.2|15907.2|15903.2|15905.7|15901.7|4
1626443880000|2021-07-16 13:58:00|15906.7|15902.7|15905.7|15901.7|15906.7|15902.7|15905.7|15901.7|16
1626443890000|2021-07-16 13:58:10|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|1
1626443920000|2021-07-16 13:58:40|15902.2|15898.2|15903.2|15899.2|15903.2|15899.2|15901.2|15897.2|9
1626443930000|2021-07-16 13:58:50|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|6
1626443940000|2021-07-16 13:59:00|15903.2|15899.2|15904.7|15900.7|15904.7|15900.7|15903.2|15899.2|7
1626443950000|2021-07-16 13:59:10|||||||||3
1626443970000|2021-07-16 13:59:30|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|15907.7|15903.7|1
1626443980000|2021-07-16 13:59:40|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|4
1626444000000|2021-07-16 14:00:00|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|18
1626444010000|2021-07-16 14:00:10|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|1
1626444020000|2021-07-16 14:00:20|15908.2|15904.2|15908.7|15904.7|15908.7|15904.7|15908.2|15904.2|6
1626444030000|2021-07-16 14:00:30|15908.2|15904.2|15907.7|15903.7|15908.2|15904.2|15907.7|15903.7|4
1626444040000|2021-07-16 14:00:40|15909.2|15905.2|15908.2|15904.2|15909.2|15905.2|15907.7|15903.7|22
1626444050000|2021-07-16 14:00:50|15909.7|15905.7|15909.7|15905.7|15909.7|15905.7|15909.7|15905.7|4
1626444060000|2021-07-16 14:01:00|15908.7|15904.7|15909.2|15905.2|15909.2|15905.2|15908.7|15904.7|8
1626444070000|2021-07-16 14:01:10|15908.7|15904.7|15908.2|15904.2|15908.7|15904.7|15908.2|15904.2|5
1626444080000|2021-07-16 14:01:20|15906.7|15902.7|15904.7|15900.7|15906.7|15902.7|15904.7|15900.7|5
1626444100000|2021-07-16 14:01:40|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|15905.7|15901.7|2
1626444110000|2021-07-16 14:01:50|15906.7|15902.7|15901.2|15897.2|15906.7|15902.7|15901.2|15897.2|15
1626444120000|2021-07-16 14:02:00|15902.2|15898.2|15902.2|15898.2|15902.2|15898.2|15900.7|15896.7|5
1626444130000|2021-07-16 14:02:10|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|15900.7|15896.7|10
1626444140000|2021-07-16 14:02:20|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|15903.2|15899.2|1
1626444170000|2021-07-16 14:02:50|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|15901.2|15897.2|4
1626444190000|2021-07-16 14:03:10|15906.2|15902.2|15906.7|15902.7|15906.7|15902.7|15906.2|15902.2|2
1626444200000|2021-07-16 14:03:20|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|2
1626444230000|2021-07-16 14:03:50|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|1
1626444240000|2021-07-16 14:04:00|15902.2|15898.2|15903.7|15899.7|15903.7|15899.7|15902.2|15898.2|8
1626444250000|2021-07-16 14:04:10|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|15902.7|15898.7|1
1626444260000|2021-07-16 14:04:20|||||||||3
1626444270000|2021-07-16 14:04:30|15902.2|15898.2|15900.7|15896.7|15902.2|15898.2|15900.7|15896.7|8
1626444280000|2021-07-16 14:04:40|15902.7|15898.7|15903.2|15899.2|15903.2|15899.2|15902.7|15898.7|2
1626444300000|2021-07-16 14:05:00|15903.7|15899.7|15905.7|15901.7|15905.7|15901.7|15903.7|15899.7|22
1626444320000|2021-07-16 14:05:20|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|15904.7|15900.7|3
1626444330000|2021-07-16 14:05:30|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|15905.2|15901.2|2
1626444360000|2021-07-16 14:06:00|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|15906.7|15902.7|3
1626444390000|2021-07-16 14:06:30|15902.2|15898.2|15902.7|15898.7|15902.7|15898.7|15902.2|15898.2|2
1626444400000|2021-07-16 14:06:40|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|15903.7|15899.7|2
1626444420000|2021-07-16 14:07:00|15902.7|15898.7|15904.7|15900.7|15904.7|15900.7|15902.7|15898.7|4
1626444430000|2021-07-16 14:07:10|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|15906.2|15902.2|1
1626444460000|2021-07-16 14:07:40|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|15904.2|15900.2|1
1626444480000|2021-07-16 14:08:00|15902.2|15898.2|15901.2|15897.2|15902.2|15898.2|15901.2|15897.2|2
1626444490000|2021-07-16 14:08:10|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|1
1626444500000|2021-07-16 14:08:20|15901.7|15897.7|15899.2|15895.2|15901.7|15897.7|15899.2|15895.2|8
1626444510000|2021-07-16 14:08:30|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|3
1626444520000|2021-07-16 14:08:40|15899.7|15895.7|15899.7|15895.7|15899.7|15895.7|15899.7|15895.7|3
1626444530000|2021-07-16 14:08:50|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|15899.2|15895.2|1
1626444540000|2021-07-16 14:09:00|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|15898.7|15894.7|2
1626444550000|2021-07-16 14:09:10|15897.7|15893.7|15897.2|15893.2|15897.7|15893.7|15897.2|15893.2|21
1626444570000|2021-07-16 14:09:30|15896.7|15892.7|15896.2|15892.2|15896.7|15892.7|15896.2|15892.2|13
1626444580000|2021-07-16 14:09:40|15896.7|15892.7|15893.7|15889.7|15896.7|15892.7|15893.7|15889.7|17
1626444600000|2021-07-16 14:10:00|15892.2|15888.2|15892.7|15888.7|15892.7|15888.7|15891.7|15887.7|9
1626444620000|2021-07-16 14:10:20|15893.7|15889.7|15890.7|15886.7|15893.7|15889.7|15890.7|15886.7|2
1626444630000|2021-07-16 14:10:30|15891.2|15887.2|15890.7|15886.7|15891.2|15887.2|15890.7|15886.7|3
1626444640000|2021-07-16 14:10:40|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.2|15884.2|24
1626444650000|2021-07-16 14:10:50|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|1
1626444660000|2021-07-16 14:11:00|15889.7|15885.7|15891.7|15887.7|15893.2|15889.2|15888.7|15884.7|23
1626444670000|2021-07-16 14:11:10|15888.7|15884.7|15887.7|15883.7|15888.7|15884.7|15887.7|15883.7|2
1626444680000|2021-07-16 14:11:20|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|1
1626444700000|2021-07-16 14:11:40|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|6
1626444720000|2021-07-16 14:12:00|15885.2|15881.2|15884.2|15880.2|15885.2|15881.2|15882.7|15878.7|26
1626444730000|2021-07-16 14:12:10|15883.2|15879.2|15883.7|15879.7|15883.7|15879.7|15883.2|15879.2|6
1626444740000|2021-07-16 14:12:20|15884.2|15880.2|15885.7|15881.7|15885.7|15881.7|15884.2|15880.2|14
1626444750000|2021-07-16 14:12:30|15885.2|15881.2|15887.7|15883.7|15887.7|15883.7|15885.2|15881.2|11
1626444760000|2021-07-16 14:12:40|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|1
1626444780000|2021-07-16 14:13:00|15882.7|15878.7|15881.7|15877.7|15882.7|15878.7|15881.7|15877.7|27
1626444790000|2021-07-16 14:13:10|15880.7|15876.7|15880.7|15876.7|15881.2|15877.2|15880.7|15876.7|9
1626444800000|2021-07-16 14:13:20|15881.7|15877.7|15880.7|15876.7|15881.7|15877.7|15880.7|15876.7|7
1626444810000|2021-07-16 14:13:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|5
1626444820000|2021-07-16 14:13:40|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|1
1626444840000|2021-07-16 14:14:00|15883.2|15879.2|15884.7|15880.7|15884.7|15880.7|15883.2|15879.2|2
1626444850000|2021-07-16 14:14:10|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|6
1626444870000|2021-07-16 14:14:30|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|3
1626444880000|2021-07-16 14:14:40|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|18
1626444900000|2021-07-16 14:15:00|15882.7|15878.7|15882.2|15878.2|15882.7|15878.7|15882.2|15878.2|3
1626444910000|2021-07-16 14:15:10|15883.7|15879.7|15883.2|15879.2|15883.7|15879.7|15883.2|15879.2|10
1626444920000|2021-07-16 14:15:20|15882.2|15878.2|15881.7|15877.7|15882.2|15878.2|15881.7|15877.7|5
1626444930000|2021-07-16 14:15:30|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|3
1626444960000|2021-07-16 14:16:00|15882.7|15878.7|15886.7|15882.7|15887.7|15883.7|15882.7|15878.7|7
1626444970000|2021-07-16 14:16:10|15888.7|15884.7|15889.7|15885.7|15889.7|15885.7|15888.7|15884.7|4
1626444980000|2021-07-16 14:16:20|15889.2|15885.2|15884.7|15880.7|15889.2|15885.2|15884.7|15880.7|10
1626444990000|2021-07-16 14:16:30|15886.7|15882.7|15884.7|15880.7|15886.7|15882.7|15884.7|15880.7|2
1626445000000|2021-07-16 14:16:40|15887.2|15883.2|15888.2|15884.2|15888.2|15884.2|15885.7|15881.7|7
1626445010000|2021-07-16 14:16:50|15886.2|15882.2|15887.2|15883.2|15887.2|15883.2|15886.2|15882.2|2
1626445020000|2021-07-16 14:17:00|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626445050000|2021-07-16 14:17:30|15888.2|15884.2|15887.2|15883.2|15888.2|15884.2|15887.2|15883.2|4
1626445060000|2021-07-16 14:17:40|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|7
1626445070000|2021-07-16 14:17:50|15888.7|15884.7|15890.2|15886.2|15890.2|15886.2|15888.2|15884.2|25
1626445080000|2021-07-16 14:18:00|15887.7|15883.7|15889.7|15885.7|15889.7|15885.7|15887.7|15883.7|40
1626445090000|2021-07-16 14:18:10|15891.2|15887.2|15892.7|15888.7|15892.7|15888.7|15891.2|15887.2|2
1626445100000|2021-07-16 14:18:20|||||||||5
1626445110000|2021-07-16 14:18:30|15893.2|15889.2|15893.7|15889.7|15895.2|15891.2|15893.2|15889.2|13
1626445120000|2021-07-16 14:18:40|15895.7|15891.7|15896.2|15892.2|15896.2|15892.2|15894.7|15890.7|9
1626445140000|2021-07-16 14:19:00|15894.7|15890.7|15892.2|15888.2|15894.7|15890.7|15892.2|15888.2|48
1626445150000|2021-07-16 14:19:10|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|15891.2|15887.2|2
1626445160000|2021-07-16 14:19:20|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|3
1626445170000|2021-07-16 14:19:30|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|1
1626445180000|2021-07-16 14:19:40|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|15892.2|15888.2|2
1626445190000|2021-07-16 14:19:50|15892.7|15888.7|15892.7|15888.7|15892.7|15888.7|15892.7|15888.7|4
1626445200000|2021-07-16 14:20:00|15891.7|15887.7|15891.7|15887.7|15891.7|15887.7|15891.7|15887.7|3
1626445210000|2021-07-16 14:20:10|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|15895.7|15891.7|1
1626445220000|2021-07-16 14:20:20|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|15897.7|15893.7|3
1626445230000|2021-07-16 14:20:30|||||||||15
1626445240000|2021-07-16 14:20:40|15895.7|15891.7|15896.2|15892.2|15896.2|15892.2|15895.7|15891.7|2
1626445250000|2021-07-16 14:20:50|15894.2|15890.2|15895.7|15891.7|15895.7|15891.7|15892.7|15888.7|55
1626445260000|2021-07-16 14:21:00|15892.2|15888.2|15888.2|15884.2|15892.2|15888.2|15888.2|15884.2|5
1626445270000|2021-07-16 14:21:10|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|15893.2|15889.2|3
1626445280000|2021-07-16 14:21:20|15891.2|15887.2|15893.7|15889.7|15893.7|15889.7|15891.2|15887.2|7
1626445290000|2021-07-16 14:21:30|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|15894.2|15890.2|1
1626445310000|2021-07-16 14:21:50|15891.2|15887.2|15890.7|15886.7|15891.2|15887.2|15890.7|15886.7|49
1626445320000|2021-07-16 14:22:00|15887.7|15883.7|15887.7|15883.7|15889.2|15885.2|15886.7|15882.7|6
1626445330000|2021-07-16 14:22:10|15886.2|15882.2|15884.2|15880.2|15886.2|15882.2|15884.2|15880.2|3
1626445340000|2021-07-16 14:22:20|15883.7|15879.7|15885.7|15881.7|15885.7|15881.7|15883.7|15879.7|4
1626445350000|2021-07-16 14:22:30|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626445360000|2021-07-16 14:22:40|15883.2|15879.2|15885.2|15881.2|15885.2|15881.2|15883.2|15879.2|2
1626445380000|2021-07-16 14:23:00|15882.2|15878.2|15883.2|15879.2|15883.2|15879.2|15882.2|15878.2|4
1626445390000|2021-07-16 14:23:10|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626445400000|2021-07-16 14:23:20|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626445410000|2021-07-16 14:23:30|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|2
1626445440000|2021-07-16 14:24:00|15882.2|15878.2|15881.7|15877.7|15882.2|15878.2|15881.7|15877.7|7
1626445470000|2021-07-16 14:24:30|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626445480000|2021-07-16 14:24:40|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15879.2|15875.2|15
1626445490000|2021-07-16 14:24:50|15881.2|15877.2|15881.7|15877.7|15883.2|15879.2|15881.2|15877.2|10
1626445500000|2021-07-16 14:25:00|15882.2|15878.2|15881.7|15877.7|15882.2|15878.2|15881.2|15877.2|4
1626445510000|2021-07-16 14:25:10|15881.2|15877.2|15881.7|15877.7|15881.7|15877.7|15880.7|15876.7|23
1626445520000|2021-07-16 14:25:20|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|6
1626445530000|2021-07-16 14:25:30|15881.7|15877.7|15879.7|15875.7|15881.7|15877.7|15879.7|15875.7|11
1626445540000|2021-07-16 14:25:40|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1626445550000|2021-07-16 14:25:50|15882.7|15878.7|15881.2|15877.2|15882.7|15878.7|15881.2|15877.2|12
1626445560000|2021-07-16 14:26:00|15880.7|15876.7|15881.2|15877.2|15881.2|15877.2|15879.7|15875.7|18
1626445570000|2021-07-16 14:26:10|15880.7|15876.7|15879.2|15875.2|15880.7|15876.7|15879.2|15875.2|32
1626445580000|2021-07-16 14:26:20|15881.2|15877.2|15883.2|15879.2|15883.2|15879.2|15881.2|15877.2|8
1626445590000|2021-07-16 14:26:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1626445600000|2021-07-16 14:26:40|15883.7|15879.7|15884.2|15880.2|15884.2|15880.2|15883.7|15879.7|6
1626445620000|2021-07-16 14:27:00|15883.2|15879.2|15884.2|15880.2|15884.2|15880.2|15882.7|15878.7|6
1626445640000|2021-07-16 14:27:20|15885.2|15881.2|15886.2|15882.2|15886.2|15882.2|15885.2|15881.2|5
1626445650000|2021-07-16 14:27:30|||||||||2
1626445660000|2021-07-16 14:27:40|||||||||1
1626445680000|2021-07-16 14:28:00|15883.2|15879.2|15880.2|15876.2|15883.2|15879.2|15880.2|15876.2|4
1626445700000|2021-07-16 14:28:20|15882.7|15878.7|15881.2|15877.2|15885.2|15881.2|15881.2|15877.2|4
1626445710000|2021-07-16 14:28:30|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15879.7|15875.7|7
1626445720000|2021-07-16 14:28:40|||||||||3
1626445730000|2021-07-16 14:28:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15879.7|15875.7|14
1626445740000|2021-07-16 14:29:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|12
1626445750000|2021-07-16 14:29:10|15879.2|15875.2|15878.7|15874.7|15879.2|15875.2|15878.7|15874.7|37
1626445760000|2021-07-16 14:29:20|15879.2|15875.2|15879.7|15875.7|15879.7|15875.7|15879.2|15875.2|10
1626445790000|2021-07-16 14:29:50|15877.7|15873.7|15877.2|15873.2|15877.7|15873.7|15877.2|15873.2|22
1626445800000|2021-07-16 14:30:00|15876.7|15872.7|15873.2|15869.2|15876.7|15872.7|15873.2|15869.2|18
1626445810000|2021-07-16 14:30:10|15874.2|15870.2|15875.7|15871.7|15875.7|15871.7|15873.7|15869.7|6
1626445830000|2021-07-16 14:30:30|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|2
1626445850000|2021-07-16 14:30:50|15883.2|15879.2|15882.7|15878.7|15883.2|15879.2|15882.7|15878.7|51
1626445860000|2021-07-16 14:31:00|15883.2|15879.2|15881.2|15877.2|15883.2|15879.2|15881.2|15877.2|20
1626445880000|2021-07-16 14:31:20|15883.2|15879.2|15880.7|15876.7|15883.2|15879.2|15880.7|15876.7|33
1626445900000|2021-07-16 14:31:40|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626445920000|2021-07-16 14:32:00|15878.7|15874.7|15875.7|15871.7|15878.7|15874.7|15875.7|15871.7|5
1626445930000|2021-07-16 14:32:10|15876.7|15872.7|15876.2|15872.2|15878.2|15874.2|15876.2|15872.2|69
1626445940000|2021-07-16 14:32:20|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|3
1626445950000|2021-07-16 14:32:30|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|3
1626445960000|2021-07-16 14:32:40|15875.7|15871.7|15878.7|15874.7|15879.7|15875.7|15875.7|15871.7|14
1626445970000|2021-07-16 14:32:50|15875.7|15871.7|15876.2|15872.2|15876.2|15872.2|15875.7|15871.7|29
1626445980000|2021-07-16 14:33:00|15877.7|15873.7|15876.2|15872.2|15877.7|15873.7|15876.2|15872.2|23
1626445990000|2021-07-16 14:33:10|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1626446030000|2021-07-16 14:33:50|15876.2|15872.2|15877.2|15873.2|15877.2|15873.2|15876.2|15872.2|59
1626446040000|2021-07-16 14:34:00|15875.2|15871.2|15875.2|15871.2|15876.2|15872.2|15875.2|15871.2|21
1626446050000|2021-07-16 14:34:10|15877.7|15873.7|15877.2|15873.2|15877.7|15873.7|15875.7|15871.7|4
1626446060000|2021-07-16 14:34:20|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|2
1626446070000|2021-07-16 14:34:30|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|1
1626446080000|2021-07-16 14:34:40|15874.2|15870.2|15874.2|15870.2|15874.2|15870.2|15874.2|15870.2|4
1626446090000|2021-07-16 14:34:50|15872.7|15868.7|15872.2|15868.2|15872.7|15868.7|15872.2|15868.2|2
1626446100000|2021-07-16 14:35:00|15871.7|15867.7|15872.2|15868.2|15872.2|15868.2|15871.7|15867.7|22
1626446110000|2021-07-16 14:35:10|15873.7|15869.7|15871.2|15867.2|15873.7|15869.7|15871.2|15867.2|4
1626446120000|2021-07-16 14:35:20|||||||||13
1626446130000|2021-07-16 14:35:30|15872.7|15868.7|15870.7|15866.7|15872.7|15868.7|15869.7|15865.7|10
1626446140000|2021-07-16 14:35:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|3
1626446160000|2021-07-16 14:36:00|15868.2|15864.2|15868.7|15864.7|15868.7|15864.7|15866.2|15862.2|24
1626446170000|2021-07-16 14:36:10|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|5
1626446180000|2021-07-16 14:36:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|5
1626446210000|2021-07-16 14:36:50|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1626446220000|2021-07-16 14:37:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1626446230000|2021-07-16 14:37:10|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|7
1626446240000|2021-07-16 14:37:20|15863.7|15859.7|15866.2|15862.2|15866.2|15862.2|15863.7|15859.7|7
1626446250000|2021-07-16 14:37:30|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1626446280000|2021-07-16 14:38:00|15870.7|15866.7|15869.2|15865.2|15870.7|15866.7|15869.2|15865.2|2
1626446300000|2021-07-16 14:38:20|15871.2|15867.2|15872.7|15868.7|15872.7|15868.7|15871.2|15867.2|2
1626446310000|2021-07-16 14:38:30|15873.7|15869.7|15875.2|15871.2|15875.2|15871.2|15873.7|15869.7|4
1626446330000|2021-07-16 14:38:50|15876.2|15872.2|15872.7|15868.7|15876.2|15872.2|15872.7|15868.7|9
1626446340000|2021-07-16 14:39:00|15872.2|15868.2|15871.2|15867.2|15872.2|15868.2|15871.2|15867.2|3
1626446360000|2021-07-16 14:39:20|15872.2|15868.2|15871.2|15867.2|15872.2|15868.2|15871.2|15867.2|2
1626446380000|2021-07-16 14:39:40|15874.2|15870.2|15874.7|15870.7|15874.7|15870.7|15874.2|15870.2|3
1626446390000|2021-07-16 14:39:50|||||||||10
1626446400000|2021-07-16 14:40:00|15873.2|15869.2|15871.7|15867.7|15873.2|15869.2|15871.7|15867.7|3
1626446410000|2021-07-16 14:40:10|15872.2|15868.2|15871.7|15867.7|15872.2|15868.2|15871.7|15867.7|14
1626446420000|2021-07-16 14:40:20|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1626446430000|2021-07-16 14:40:30|15870.2|15866.2|15870.7|15866.7|15870.7|15866.7|15870.2|15866.2|6
1626446440000|2021-07-16 14:40:40|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1626446450000|2021-07-16 14:40:50|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1626446460000|2021-07-16 14:41:00|15869.7|15865.7|15868.7|15864.7|15869.7|15865.7|15867.2|15863.2|7
1626446500000|2021-07-16 14:41:40|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1626446520000|2021-07-16 14:42:00|15868.2|15864.2|15867.7|15863.7|15868.2|15864.2|15867.7|15863.7|2
1626446580000|2021-07-16 14:43:00|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866.2|15862.2|3
1626446590000|2021-07-16 14:43:10|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1626446630000|2021-07-16 14:43:50|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|1
1626446640000|2021-07-16 14:44:00|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|15867.7|15863.7|4
1626446650000|2021-07-16 14:44:10|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|10
1626446680000|2021-07-16 14:44:40|15867.2|15863.2|15869.2|15865.2|15869.2|15865.2|15867.2|15863.2|12
1626446690000|2021-07-16 14:44:50|15867.2|15863.2|15866.2|15862.2|15867.2|15863.2|15866.2|15862.2|23
1626446700000|2021-07-16 14:45:00|15865.7|15861.7|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|3
1626446720000|2021-07-16 14:45:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|20
1626446730000|2021-07-16 14:45:30|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1626446740000|2021-07-16 14:45:40|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|10
1626446760000|2021-07-16 14:46:00|15866.7|15862.7|15865.2|15861.2|15866.7|15862.7|15864.7|15860.7|5
1626446770000|2021-07-16 14:46:10|15868.2|15864.2|15867.2|15863.2|15868.2|15864.2|15867.2|15863.2|3
1626446780000|2021-07-16 14:46:20|15868.2|15864.2|15866.2|15862.2|15868.2|15864.2|15865.2|15861.2|15
1626446790000|2021-07-16 14:46:30|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1626446820000|2021-07-16 14:47:00|15865.7|15861.7|15866.2|15862.2|15866.2|15862.2|15865.7|15861.7|2
1626446840000|2021-07-16 14:47:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|28
1626446860000|2021-07-16 14:47:40|15866.2|15862.2|15865.7|15861.7|15866.2|15862.2|15865.7|15861.7|11
1626446870000|2021-07-16 14:47:50|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1626446880000|2021-07-16 14:48:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1626446890000|2021-07-16 14:48:10|15867.7|15863.7|15868.2|15864.2|15868.2|15864.2|15867.7|15863.7|3
1626446900000|2021-07-16 14:48:20|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|10
1626446910000|2021-07-16 14:48:30|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866.2|15862.2|7
1626446920000|2021-07-16 14:48:40|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|15868.2|15864.2|3
1626446940000|2021-07-16 14:49:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|2
1626446960000|2021-07-16 14:49:20|15868.2|15864.2|15867.2|15863.2|15868.2|15864.2|15867.2|15863.2|3
1626446970000|2021-07-16 14:49:30|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1626447000000|2021-07-16 14:50:00|15871.2|15867.2|15872.2|15868.2|15872.2|15868.2|15871.2|15867.2|25
1626447060000|2021-07-16 14:51:00|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1626447070000|2021-07-16 14:51:10|15871.2|15867.2|15872.2|15868.2|15872.2|15868.2|15871.2|15867.2|7
1626447110000|2021-07-16 14:51:50|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|3
1626447120000|2021-07-16 14:52:00|15875.7|15871.7|15876.2|15872.2|15876.2|15872.2|15875.7|15871.7|45
1626447130000|2021-07-16 14:52:10|15875.7|15871.7|15875.2|15871.2|15875.7|15871.7|15875.2|15871.2|2
1626447140000|2021-07-16 14:52:20|15876.2|15872.2|15875.7|15871.7|15876.2|15872.2|15875.7|15871.7|18
1626447160000|2021-07-16 14:52:40|15876.2|15872.2|15877.7|15873.7|15877.7|15873.7|15876.2|15872.2|7
1626447170000|2021-07-16 14:52:50|15878.7|15874.7|15876.7|15872.7|15878.7|15874.7|15876.7|15872.7|2
1626447180000|2021-07-16 14:53:00|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|3
1626447200000|2021-07-16 14:53:20|15877.2|15873.2|15876.7|15872.7|15877.2|15873.2|15876.7|15872.7|4
1626447240000|2021-07-16 14:54:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626447260000|2021-07-16 14:54:20|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626447300000|2021-07-16 14:55:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626447320000|2021-07-16 14:55:20|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626447330000|2021-07-16 14:55:30|||||||||1
1626447340000|2021-07-16 14:55:40|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626447360000|2021-07-16 14:56:00|15877.7|15873.7|15877.2|15873.2|15877.7|15873.7|15877.2|15873.2|4
1626447370000|2021-07-16 14:56:10|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|2
1626447380000|2021-07-16 14:56:20|15875.7|15871.7|15876.7|15872.7|15876.7|15872.7|15875.7|15871.7|2
1626447410000|2021-07-16 14:56:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626447430000|2021-07-16 14:57:10|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626447440000|2021-07-16 14:57:20|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626447450000|2021-07-16 14:57:30|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626447470000|2021-07-16 14:57:50|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626447490000|2021-07-16 14:58:10|15880.2|15876.2|15878.7|15874.7|15880.2|15876.2|15878.7|15874.7|7
1626447500000|2021-07-16 14:58:20|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626447510000|2021-07-16 14:58:30|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|1
1626447520000|2021-07-16 14:58:40|15877.2|15873.2|15877.7|15873.7|15877.7|15873.7|15877.2|15873.2|3
1626447540000|2021-07-16 14:59:00|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1626447560000|2021-07-16 14:59:20|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|2
1626447570000|2021-07-16 14:59:30|||||||||1
1626447590000|2021-07-16 14:59:50|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626447600000|2021-07-16 15:00:00|15878.7|15874.7|15877.7|15873.7|15878.7|15874.7|15877.7|15873.7|4
1626447610000|2021-07-16 15:00:10|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|1
1626447620000|2021-07-16 15:00:20|15880.2|15876.2|15880.7|15876.7|15880.7|15876.7|15880.2|15876.2|2
1626447630000|2021-07-16 15:00:30|||||||||5
1626447640000|2021-07-16 15:00:40|15882.2|15878.2|15882.7|15878.7|15882.7|15878.7|15882.2|15878.2|3
1626447650000|2021-07-16 15:00:50|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626447660000|2021-07-16 15:01:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626447710000|2021-07-16 15:01:50|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626447720000|2021-07-16 15:02:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626447730000|2021-07-16 15:02:10|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626447780000|2021-07-16 15:03:00|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|2
1626447810000|2021-07-16 15:03:30|||||||||1
1626447830000|2021-07-16 15:03:50|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1626447840000|2021-07-16 15:04:00|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|1
1626447850000|2021-07-16 15:04:10|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1626447860000|2021-07-16 15:04:20|15872.2|15868.2|15874.7|15870.7|15874.7|15870.7|15872.2|15868.2|3
1626447870000|2021-07-16 15:04:30|15873.2|15869.2|15872.2|15868.2|15873.2|15869.2|15871.2|15867.2|9
1626447880000|2021-07-16 15:04:40|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626447890000|2021-07-16 15:04:50|15868.7|15864.7|15870.2|15866.2|15870.2|15866.2|15868.7|15864.7|3
1626447900000|2021-07-16 15:05:00|15867.2|15863.2|15870.7|15866.7|15871.7|15867.7|15867.2|15863.2|25
1626447910000|2021-07-16 15:05:10|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|3
1626447920000|2021-07-16 15:05:20|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1626447940000|2021-07-16 15:05:40|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|4
1626447950000|2021-07-16 15:05:50|15869.7|15865.7|15868.7|15864.7|15869.7|15865.7|15868.7|15864.7|5
1626447960000|2021-07-16 15:06:00|15869.2|15865.2|15866.2|15862.2|15869.2|15865.2|15866.2|15862.2|12
1626447970000|2021-07-16 15:06:10|15865.7|15861.7|15864.2|15860.2|15865.7|15861.7|15864.2|15860.2|7
1626447980000|2021-07-16 15:06:20|15864.7|15860.7|15866.7|15862.7|15867.2|15863.2|15864.7|15860.7|15
1626447990000|2021-07-16 15:06:30|15868.7|15864.7|15868.7|15864.7|15870.7|15866.7|15868.7|15864.7|9
1626448000000|2021-07-16 15:06:40|15868.2|15864.2|15869.2|15865.2|15869.2|15865.2|15868.2|15864.2|6
1626448020000|2021-07-16 15:07:00|15872.7|15868.7|15873.2|15869.2|15873.2|15869.2|15871.7|15867.7|5
1626448030000|2021-07-16 15:07:10|15874.2|15870.2|15877.2|15873.2|15877.2|15873.2|15874.2|15870.2|8
1626448040000|2021-07-16 15:07:20|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626448050000|2021-07-16 15:07:30|15878.2|15874.2|15876.7|15872.7|15878.2|15874.2|15876.7|15872.7|3
1626448060000|2021-07-16 15:07:40|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|2
1626448070000|2021-07-16 15:07:50|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|3
1626448090000|2021-07-16 15:08:10|||||||||1
1626448110000|2021-07-16 15:08:30|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|1
1626448120000|2021-07-16 15:08:40|15876.7|15872.7|15878.7|15874.7|15878.7|15874.7|15876.7|15872.7|6
1626448130000|2021-07-16 15:08:50|15879.2|15875.2|15876.7|15872.7|15879.2|15875.2|15876.7|15872.7|6
1626448140000|2021-07-16 15:09:00|15877.2|15873.2|15878.7|15874.7|15878.7|15874.7|15877.2|15873.2|6
1626448150000|2021-07-16 15:09:10|15880.2|15876.2|15881.7|15877.7|15881.7|15877.7|15880.2|15876.2|2
1626448160000|2021-07-16 15:09:20|15880.7|15876.7|15878.7|15874.7|15880.7|15876.7|15878.7|15874.7|8
1626448190000|2021-07-16 15:09:50|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626448200000|2021-07-16 15:10:00|15873.7|15869.7|15873.2|15869.2|15874.2|15870.2|15873.2|15869.2|3
1626448250000|2021-07-16 15:10:50|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626448260000|2021-07-16 15:11:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626448320000|2021-07-16 15:12:00|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15878.7|15874.7|4
1626448330000|2021-07-16 15:12:10|15880.7|15876.7|15881.2|15877.2|15882.2|15878.2|15880.2|15876.2|12
1626448380000|2021-07-16 15:13:00|15881.7|15877.7|15879.7|15875.7|15881.7|15877.7|15879.7|15875.7|3
1626448420000|2021-07-16 15:13:40|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1626448440000|2021-07-16 15:14:00|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1626448500000|2021-07-16 15:15:00|15872.7|15868.7|15871.2|15867.2|15872.7|15868.7|15871.2|15867.2|3
1626448510000|2021-07-16 15:15:10|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626448560000|2021-07-16 15:16:00|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|2
1626448600000|2021-07-16 15:16:40|15864.7|15860.7|15863.2|15859.2|15864.7|15860.7|15863.2|15859.2|4
1626448610000|2021-07-16 15:16:50|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|2
1626448620000|2021-07-16 15:17:00|15864.7|15860.7|15866.7|15862.7|15866.7|15862.7|15864.2|15860.2|3
1626448640000|2021-07-16 15:17:20|15865.2|15861.2|15866.2|15862.2|15866.2|15862.2|15865.2|15861.2|2
1626448650000|2021-07-16 15:17:30|15868.2|15864.2|15868.7|15864.7|15868.7|15864.7|15868.2|15864.2|3
1626448670000|2021-07-16 15:17:50|||||||||1
1626448680000|2021-07-16 15:18:00|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|15866.7|15862.7|1
1626448690000|2021-07-16 15:18:10|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1626448710000|2021-07-16 15:18:30|15873.7|15869.7|15875.7|15871.7|15875.7|15871.7|15873.7|15869.7|2
1626448720000|2021-07-16 15:18:40|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1626448730000|2021-07-16 15:18:50|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626448740000|2021-07-16 15:19:00|15877.7|15873.7|15876.7|15872.7|15877.7|15873.7|15876.7|15872.7|2
1626448750000|2021-07-16 15:19:10|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626448770000|2021-07-16 15:19:30|15877.7|15873.7|15878.7|15874.7|15878.7|15874.7|15877.7|15873.7|2
1626448790000|2021-07-16 15:19:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626448800000|2021-07-16 15:20:00|15876.7|15872.7|15880.2|15876.2|15880.2|15876.2|15876.7|15872.7|23
1626448810000|2021-07-16 15:20:10|15879.7|15875.7|15880.2|15876.2|15880.2|15876.2|15879.7|15875.7|11
1626448820000|2021-07-16 15:20:20|15878.7|15874.7|15877.7|15873.7|15878.7|15874.7|15877.7|15873.7|2
1626448830000|2021-07-16 15:20:30|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626448850000|2021-07-16 15:20:50|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626448860000|2021-07-16 15:21:00|||||||||1
1626448870000|2021-07-16 15:21:10|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626448890000|2021-07-16 15:21:30|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626448900000|2021-07-16 15:21:40|15880.2|15876.2|15879.7|15875.7|15880.2|15876.2|15879.7|15875.7|3
1626448910000|2021-07-16 15:21:50|15880.7|15876.7|15879.2|15875.2|15880.7|15876.7|15879.2|15875.2|4
1626448920000|2021-07-16 15:22:00|15878.7|15874.7|15879.7|15875.7|15879.7|15875.7|15877.7|15873.7|4
1626448930000|2021-07-16 15:22:10|15880.7|15876.7|15880.2|15876.2|15880.7|15876.7|15880.2|15876.2|4
1626448940000|2021-07-16 15:22:20|15879.7|15875.7|15880.7|15876.7|15880.7|15876.7|15879.7|15875.7|3
1626448950000|2021-07-16 15:22:30|15880.2|15876.2|15882.2|15878.2|15882.2|15878.2|15880.2|15876.2|12
1626448960000|2021-07-16 15:22:40|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|6
1626448970000|2021-07-16 15:22:50|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626448980000|2021-07-16 15:23:00|15882.2|15878.2|15881.2|15877.2|15882.2|15878.2|15879.7|15875.7|5
1626448990000|2021-07-16 15:23:10|||||||||3
1626449010000|2021-07-16 15:23:30|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626449030000|2021-07-16 15:23:50|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626449040000|2021-07-16 15:24:00|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|2
1626449050000|2021-07-16 15:24:10|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|2
1626449070000|2021-07-16 15:24:30|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|2
1626449080000|2021-07-16 15:24:40|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626449120000|2021-07-16 15:25:20|15875.7|15871.7|15873.7|15869.7|15875.7|15871.7|15873.7|15869.7|10
1626449130000|2021-07-16 15:25:30|15872.7|15868.7|15874.2|15870.2|15874.2|15870.2|15872.7|15868.7|3
1626449140000|2021-07-16 15:25:40|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|2
1626449160000|2021-07-16 15:26:00|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1626449170000|2021-07-16 15:26:10|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626449180000|2021-07-16 15:26:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626449220000|2021-07-16 15:27:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626449240000|2021-07-16 15:27:20|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626449260000|2021-07-16 15:27:40|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|2
1626449280000|2021-07-16 15:28:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626449310000|2021-07-16 15:28:30|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|3
1626449320000|2021-07-16 15:28:40|||||||||3
1626449340000|2021-07-16 15:29:00|15873.7|15869.7|15873.2|15869.2|15873.7|15869.7|15873.2|15869.2|3
1626449390000|2021-07-16 15:29:50|||||||||2
1626449400000|2021-07-16 15:30:00|15873.7|15869.7|15871.2|15867.2|15873.7|15869.7|15871.2|15867.2|21
1626449410000|2021-07-16 15:30:10|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|2
1626449420000|2021-07-16 15:30:20|||||||||2
1626449430000|2021-07-16 15:30:30|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|2
1626449460000|2021-07-16 15:31:00|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626449520000|2021-07-16 15:32:00|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|9
1626449570000|2021-07-16 15:32:50|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1626449580000|2021-07-16 15:33:00|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626449640000|2021-07-16 15:34:00|15876.7|15872.7|15878.7|15874.7|15878.7|15874.7|15876.7|15872.7|2
1626449650000|2021-07-16 15:34:10|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|4
1626449660000|2021-07-16 15:34:20|||||||||4
1626449670000|2021-07-16 15:34:30|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626449690000|2021-07-16 15:34:50|||||||||1
1626449700000|2021-07-16 15:35:00|15880.2|15876.2|15881.7|15877.7|15881.7|15877.7|15880.2|15876.2|18
1626449710000|2021-07-16 15:35:10|15882.2|15878.2|15880.2|15876.2|15882.7|15878.7|15880.2|15876.2|23
1626449720000|2021-07-16 15:35:20|||||||||4
1626449730000|2021-07-16 15:35:30|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|4
1626449740000|2021-07-16 15:35:40|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626449750000|2021-07-16 15:35:50|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626449760000|2021-07-16 15:36:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|20
1626449770000|2021-07-16 15:36:10|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|4
1626449820000|2021-07-16 15:37:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626449910000|2021-07-16 15:38:30|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|8
1626450000000|2021-07-16 15:40:00|15875.7|15871.7|15877.2|15873.2|15877.2|15873.2|15875.7|15871.7|2
1626450010000|2021-07-16 15:40:10|||||||||1
1626450160000|2021-07-16 15:42:40|15873.7|15869.7|15874.2|15870.2|15874.2|15870.2|15873.7|15869.7|3
1626450230000|2021-07-16 15:43:50|15871.7|15867.7|15873.2|15869.2|15873.7|15869.7|15871.7|15867.7|5
1626450240000|2021-07-16 15:44:00|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|2
1626450250000|2021-07-16 15:44:10|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|1
1626450260000|2021-07-16 15:44:20|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|1
1626450270000|2021-07-16 15:44:30|15872.2|15868.2|15871.2|15867.2|15873.2|15869.2|15871.2|15867.2|6
1626450280000|2021-07-16 15:44:40|15870.2|15866.2|15871.7|15867.7|15872.2|15868.2|15870.2|15866.2|4
1626450290000|2021-07-16 15:44:50|15873.2|15869.2|15874.2|15870.2|15874.2|15870.2|15873.2|15869.2|2
1626450300000|2021-07-16 15:45:00|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|4
1626450310000|2021-07-16 15:45:10|15874.7|15870.7|15877.2|15873.2|15877.2|15873.2|15874.7|15870.7|2
1626450340000|2021-07-16 15:45:40|15875.2|15871.2|15876.7|15872.7|15876.7|15872.7|15875.2|15871.2|2
1626450350000|2021-07-16 15:45:50|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626450410000|2021-07-16 15:46:50|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|2
1626450420000|2021-07-16 15:47:00|15868.7|15864.7|15872.2|15868.2|15872.2|15868.2|15868.7|15864.7|3
1626450480000|2021-07-16 15:48:00|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|1
1626450530000|2021-07-16 15:48:50|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|10
1626450540000|2021-07-16 15:49:00|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|1
1626450600000|2021-07-16 15:50:00|15873.7|15869.7|15880.7|15876.7|15880.7|15876.7|15873.7|15869.7|4
1626450620000|2021-07-16 15:50:20|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|7
1626450630000|2021-07-16 15:50:30|15875.7|15871.7|15874.7|15870.7|15875.7|15871.7|15874.7|15870.7|4
1626450640000|2021-07-16 15:50:40|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|3
1626450660000|2021-07-16 15:51:00|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|1
1626450700000|2021-07-16 15:51:40|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626450720000|2021-07-16 15:52:00|15874.2|15870.2|15874.2|15870.2|15874.2|15870.2|15874.2|15870.2|1
1626450730000|2021-07-16 15:52:10|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|1
1626450780000|2021-07-16 15:53:00|15876.7|15872.7|15878.7|15874.7|15878.7|15874.7|15876.7|15872.7|2
1626450840000|2021-07-16 15:54:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626450860000|2021-07-16 15:54:20|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626450900000|2021-07-16 15:55:00|15882.7|15878.7|15881.2|15877.2|15882.7|15878.7|15881.2|15877.2|3
1626450930000|2021-07-16 15:55:30|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|2
1626450950000|2021-07-16 15:55:50|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|10
1626450960000|2021-07-16 15:56:00|15883.2|15879.2|15884.7|15880.7|15884.7|15880.7|15883.2|15879.2|6
1626450970000|2021-07-16 15:56:10|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|2
1626450980000|2021-07-16 15:56:20|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|20
1626451000000|2021-07-16 15:56:40|||||||||10
1626451010000|2021-07-16 15:56:50|15886.7|15882.7|15885.7|15881.7|15886.7|15882.7|15885.7|15881.7|21
1626451020000|2021-07-16 15:57:00|15884.2|15880.2|15884.7|15880.7|15884.7|15880.7|15884.2|15880.2|6
1626451030000|2021-07-16 15:57:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|7
1626451040000|2021-07-16 15:57:20|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1626451080000|2021-07-16 15:58:00|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626451120000|2021-07-16 15:58:40|15882.7|15878.7|15882.2|15878.2|15882.7|15878.7|15882.2|15878.2|22
1626451130000|2021-07-16 15:58:50|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|11
1626451140000|2021-07-16 15:59:00|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|3
1626451180000|2021-07-16 15:59:40|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|2
1626451200000|2021-07-16 16:00:00|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626451230000|2021-07-16 16:00:30|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626451280000|2021-07-16 16:01:20|15879.7|15875.7|15879.2|15875.2|15879.7|15875.7|15879.2|15875.2|12
1626451290000|2021-07-16 16:01:30|15879.7|15875.7|15878.7|15874.7|15879.7|15875.7|15878.7|15874.7|6
1626451300000|2021-07-16 16:01:40|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|5
1626451370000|2021-07-16 16:02:50|||||||||10
1626451380000|2021-07-16 16:03:00|||||||||4
1626451390000|2021-07-16 16:03:10|15880.7|15876.7|15879.7|15875.7|15880.7|15876.7|15879.7|15875.7|19
1626451400000|2021-07-16 16:03:20|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|8
1626451410000|2021-07-16 16:03:30|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|5
1626451420000|2021-07-16 16:03:40|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|5
1626451430000|2021-07-16 16:03:50|||||||||1
1626451440000|2021-07-16 16:04:00|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626451480000|2021-07-16 16:04:40|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626451510000|2021-07-16 16:05:10|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|4
1626451590000|2021-07-16 16:06:30|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626451600000|2021-07-16 16:06:40|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626451630000|2021-07-16 16:07:10|||||||||1
1626451690000|2021-07-16 16:08:10|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|3
1626451810000|2021-07-16 16:10:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1626451850000|2021-07-16 16:10:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|4
1626451920000|2021-07-16 16:12:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|2
1626451960000|2021-07-16 16:12:40|||||||||2
1626452020000|2021-07-16 16:13:40|||||||||1
1626452030000|2021-07-16 16:13:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|5
1626452090000|2021-07-16 16:14:50|||||||||1
1626452130000|2021-07-16 16:15:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|2
1626452150000|2021-07-16 16:15:50|||||||||2
1626452170000|2021-07-16 16:16:10|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|2
1626452200000|2021-07-16 16:16:40|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|53
1626452210000|2021-07-16 16:16:50|15877.7|15873.7|15880.2|15876.2|15880.2|15876.2|15877.7|15873.7|20
1626452270000|2021-07-16 16:17:50|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626452280000|2021-07-16 16:18:00|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626452290000|2021-07-16 16:18:10|||||||||1
1626452310000|2021-07-16 16:18:30|15885.2|15881.2|15885.7|15881.7|15885.7|15881.7|15885.2|15881.2|2
1626452340000|2021-07-16 16:19:00|||||||||2
1626452350000|2021-07-16 16:19:10|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|4
1626452370000|2021-07-16 16:19:30|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|1
1626452390000|2021-07-16 16:19:50|||||||||1
1626452400000|2021-07-16 16:20:00|||||||||1
1626452460000|2021-07-16 16:21:00|15888.7|15884.7|15889.2|15885.2|15889.2|15885.2|15888.7|15884.7|10
1626452500000|2021-07-16 16:21:40|15888.7|15884.7|15887.7|15883.7|15888.7|15884.7|15887.7|15883.7|8
1626452510000|2021-07-16 16:21:50|15887.2|15883.2|15886.7|15882.7|15887.2|15883.2|15886.7|15882.7|7
1626452520000|2021-07-16 16:22:00|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|2
1626452540000|2021-07-16 16:22:20|||||||||2
1626452550000|2021-07-16 16:22:30|||||||||3
1626452560000|2021-07-16 16:22:40|||||||||1
1626452570000|2021-07-16 16:22:50|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626452580000|2021-07-16 16:23:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|1
1626452590000|2021-07-16 16:23:10|15885.7|15881.7|15886.2|15882.2|15886.2|15882.2|15885.7|15881.7|2
1626452610000|2021-07-16 16:23:30|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626452620000|2021-07-16 16:23:40|||||||||1
1626452630000|2021-07-16 16:23:50|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626452640000|2021-07-16 16:24:00|15885.7|15881.7|15886.7|15882.7|15886.7|15882.7|15885.7|15881.7|2
1626452650000|2021-07-16 16:24:10|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|1
1626452660000|2021-07-16 16:24:20|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626452680000|2021-07-16 16:24:40|15886.2|15882.2|15885.2|15881.2|15886.2|15882.2|15885.2|15881.2|3
1626452700000|2021-07-16 16:25:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|1
1626452710000|2021-07-16 16:25:10|15885.7|15881.7|15885.2|15881.2|15885.7|15881.7|15885.2|15881.2|2
1626452740000|2021-07-16 16:25:40|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626452760000|2021-07-16 16:26:00|15886.2|15882.2|15885.7|15881.7|15886.2|15882.2|15885.7|15881.7|3
1626452770000|2021-07-16 16:26:10|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626452790000|2021-07-16 16:26:30|15884.2|15880.2|15883.7|15879.7|15884.2|15880.2|15883.7|15879.7|4
1626452800000|2021-07-16 16:26:40|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|1
1626452810000|2021-07-16 16:26:50|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626452820000|2021-07-16 16:27:00|15884.2|15880.2|15884.2|15880.2|15884.7|15880.7|15883.2|15879.2|4
1626452830000|2021-07-16 16:27:10|||||||||1
1626452840000|2021-07-16 16:27:20|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|3
1626452850000|2021-07-16 16:27:30|15884.2|15880.2|15883.7|15879.7|15884.2|15880.2|15883.7|15879.7|5
1626452860000|2021-07-16 16:27:40|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1626452890000|2021-07-16 16:28:10|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|3
1626452900000|2021-07-16 16:28:20|||||||||1
1626452910000|2021-07-16 16:28:30|||||||||1
1626452920000|2021-07-16 16:28:40|||||||||1
1626452930000|2021-07-16 16:28:50|15883.2|15879.2|15882.2|15878.2|15883.2|15879.2|15882.2|15878.2|2
1626452940000|2021-07-16 16:29:00|15881.7|15877.7|15882.2|15878.2|15882.2|15878.2|15881.7|15877.7|4
1626452950000|2021-07-16 16:29:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626452960000|2021-07-16 16:29:20|||||||||1
1626452970000|2021-07-16 16:29:30|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626452980000|2021-07-16 16:29:40|||||||||1
1626452990000|2021-07-16 16:29:50|||||||||1
1626453000000|2021-07-16 16:30:00|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|3
1626453010000|2021-07-16 16:30:10|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626453030000|2021-07-16 16:30:30|||||||||1
1626453050000|2021-07-16 16:30:50|15882.2|15878.2|15880.7|15876.7|15882.7|15878.7|15880.7|15876.7|12
1626453060000|2021-07-16 16:31:00|15881.2|15877.2|15880.7|15876.7|15881.2|15877.2|15880.7|15876.7|9
1626453080000|2021-07-16 16:31:20|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1626453090000|2021-07-16 16:31:30|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626453100000|2021-07-16 16:31:40|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626453120000|2021-07-16 16:32:00|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1626453130000|2021-07-16 16:32:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626453150000|2021-07-16 16:32:30|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|15884.2|15880.2|1
1626453170000|2021-07-16 16:32:50|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626453180000|2021-07-16 16:33:00|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|1
1626453210000|2021-07-16 16:33:30|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626453230000|2021-07-16 16:33:50|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626453240000|2021-07-16 16:34:00|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626453250000|2021-07-16 16:34:10|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626453280000|2021-07-16 16:34:40|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626453310000|2021-07-16 16:35:10|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626453320000|2021-07-16 16:35:20|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626453340000|2021-07-16 16:35:40|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626453360000|2021-07-16 16:36:00|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626453370000|2021-07-16 16:36:10|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|1
1626453380000|2021-07-16 16:36:20|15888.2|15884.2|15887.7|15883.7|15888.2|15884.2|15887.7|15883.7|3
1626453400000|2021-07-16 16:36:40|15886.2|15882.2|15887.7|15883.7|15887.7|15883.7|15886.2|15882.2|4
1626453420000|2021-07-16 16:37:00|15885.2|15881.2|15886.2|15882.2|15886.2|15882.2|15885.2|15881.2|2
1626453430000|2021-07-16 16:37:10|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626453440000|2021-07-16 16:37:20|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626453450000|2021-07-16 16:37:30|||||||||4
1626453460000|2021-07-16 16:37:40|||||||||2
1626453470000|2021-07-16 16:37:50|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|15883.2|15879.2|3
1626453480000|2021-07-16 16:38:00|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626453490000|2021-07-16 16:38:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|4
1626453500000|2021-07-16 16:38:20|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|4
1626453510000|2021-07-16 16:38:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626453520000|2021-07-16 16:38:40|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626453540000|2021-07-16 16:39:00|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|2
1626453550000|2021-07-16 16:39:10|||||||||1
1626453560000|2021-07-16 16:39:20|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626453580000|2021-07-16 16:39:40|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626453600000|2021-07-16 16:40:00|15881.7|15877.7|15881.2|15877.2|15881.7|15877.7|15881.2|15877.2|4
1626453630000|2021-07-16 16:40:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626453650000|2021-07-16 16:40:50|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626453660000|2021-07-16 16:41:00|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|11
1626453670000|2021-07-16 16:41:10|15880.7|15876.7|15882.2|15878.2|15882.2|15878.2|15880.7|15876.7|2
1626453690000|2021-07-16 16:41:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|5
1626453700000|2021-07-16 16:41:40|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626453720000|2021-07-16 16:42:00|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|15879.7|15875.7|1
1626453730000|2021-07-16 16:42:10|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626453740000|2021-07-16 16:42:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626453760000|2021-07-16 16:42:40|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626453770000|2021-07-16 16:42:50|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626453780000|2021-07-16 16:43:00|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|2
1626453810000|2021-07-16 16:43:30|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|1
1626453820000|2021-07-16 16:43:40|||||||||1
1626453840000|2021-07-16 16:44:00|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626453850000|2021-07-16 16:44:10|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626453870000|2021-07-16 16:44:30|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626453900000|2021-07-16 16:45:00|15882.2|15878.2|15880.2|15876.2|15882.2|15878.2|15880.2|15876.2|2
1626453910000|2021-07-16 16:45:10|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626453960000|2021-07-16 16:46:00|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626453970000|2021-07-16 16:46:10|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|1
1626453990000|2021-07-16 16:46:30|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|1
1626454000000|2021-07-16 16:46:40|||||||||1
1626454020000|2021-07-16 16:47:00|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626454070000|2021-07-16 16:47:50|15877.7|15873.7|15876.2|15872.2|15877.7|15873.7|15876.2|15872.2|9
1626454080000|2021-07-16 16:48:00|||||||||1
1626454120000|2021-07-16 16:48:40|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626454140000|2021-07-16 16:49:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626454190000|2021-07-16 16:49:50|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|5
1626454200000|2021-07-16 16:50:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|1
1626454260000|2021-07-16 16:51:00|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|15878.2|15874.2|1
1626454320000|2021-07-16 16:52:00|15877.7|15873.7|15876.7|15872.7|15877.7|15873.7|15876.7|15872.7|3
1626454370000|2021-07-16 16:52:50|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626454380000|2021-07-16 16:53:00|||||||||1
1626454690000|2021-07-16 16:58:10|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|15880.2|15876.2|2
1626454750000|2021-07-16 16:59:10|||||||||1
1626454780000|2021-07-16 16:59:40|||||||||1
1626454790000|2021-07-16 16:59:50|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|15879.2|15875.2|1
1626454820000|2021-07-16 17:00:20|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|3
1626454870000|2021-07-16 17:01:10|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|1
1626454920000|2021-07-16 17:02:00|15881.2|15877.2|15881.2|15877.2|15881.2|15877.2|15880.7|15876.7|3
1626454930000|2021-07-16 17:02:10|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|1
1626454950000|2021-07-16 17:02:30|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|4
1626454960000|2021-07-16 17:02:40|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|2
1626454990000|2021-07-16 17:03:10|15886.7|15882.7|15887.7|15883.7|15887.7|15883.7|15886.7|15882.7|4
1626455000000|2021-07-16 17:03:20|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|1
1626455030000|2021-07-16 17:03:50|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626455040000|2021-07-16 17:04:00|15886.2|15882.2|15886.7|15882.7|15886.7|15882.7|15885.2|15881.2|6
1626455050000|2021-07-16 17:04:10|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|1
1626455060000|2021-07-16 17:04:20|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626455070000|2021-07-16 17:04:30|15888.2|15884.2|15888.7|15884.7|15888.7|15884.7|15888.2|15884.2|4
1626455080000|2021-07-16 17:04:40|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|1
1626455090000|2021-07-16 17:04:50|15888.2|15884.2|15888.7|15884.7|15888.7|15884.7|15888.2|15884.2|3
1626455100000|2021-07-16 17:05:00|15885.7|15881.7|15887.2|15883.2|15887.2|15883.2|15884.7|15880.7|4
1626455110000|2021-07-16 17:05:10|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|1
1626455120000|2021-07-16 17:05:20|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|15885.7|15881.7|1
1626455130000|2021-07-16 17:05:30|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|1
1626455140000|2021-07-16 17:05:40|||||||||1
1626455150000|2021-07-16 17:05:50|||||||||1
1626455160000|2021-07-16 17:06:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|2
1626455180000|2021-07-16 17:06:20|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|1
1626455190000|2021-07-16 17:06:30|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|2
1626455210000|2021-07-16 17:06:50|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626455220000|2021-07-16 17:07:00|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|2
1626455230000|2021-07-16 17:07:10|||||||||2
1626455250000|2021-07-16 17:07:30|15889.7|15885.7|15889.2|15885.2|15889.7|15885.7|15889.2|15885.2|3
1626455300000|2021-07-16 17:08:20|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|1
1626455320000|2021-07-16 17:08:40|||||||||3
1626455340000|2021-07-16 17:09:00|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626455430000|2021-07-16 17:10:30|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|4
1626455450000|2021-07-16 17:10:50|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626455460000|2021-07-16 17:11:00|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|2
1626455470000|2021-07-16 17:11:10|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|1
1626455480000|2021-07-16 17:11:20|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|15888.7|15884.7|2
1626455510000|2021-07-16 17:11:50|15885.7|15881.7|15887.2|15883.2|15887.2|15883.2|15885.7|15881.7|2
1626455520000|2021-07-16 17:12:00|15887.7|15883.7|15886.2|15882.2|15887.7|15883.7|15886.2|15882.2|2
1626455550000|2021-07-16 17:12:30|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|2
1626455560000|2021-07-16 17:12:40|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626455570000|2021-07-16 17:12:50|15887.7|15883.7|15886.7|15882.7|15887.7|15883.7|15886.7|15882.7|12
1626455580000|2021-07-16 17:13:00|15888.2|15884.2|15888.7|15884.7|15888.7|15884.7|15888.2|15884.2|5
1626455590000|2021-07-16 17:13:10|15888.2|15884.2|15889.7|15885.7|15889.7|15885.7|15888.2|15884.2|6
1626455610000|2021-07-16 17:13:30|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|6
1626455620000|2021-07-16 17:13:40|15889.7|15885.7|15890.2|15886.2|15890.2|15886.2|15889.7|15885.7|6
1626455630000|2021-07-16 17:13:50|||||||||6
1626455640000|2021-07-16 17:14:00|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|2
1626455690000|2021-07-16 17:14:50|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|15890.2|15886.2|1
1626455700000|2021-07-16 17:15:00|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|15889.7|15885.7|2
1626455710000|2021-07-16 17:15:10|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|15889.2|15885.2|2
1626455760000|2021-07-16 17:16:00|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|15885.2|15881.2|1
1626455820000|2021-07-16 17:17:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|1
1626455850000|2021-07-16 17:17:30|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|15888.2|15884.2|1
1626455880000|2021-07-16 17:18:00|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|1
1626455930000|2021-07-16 17:18:50|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|15887.7|15883.7|2
1626456000000|2021-07-16 17:20:00|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|15886.7|15882.7|2
1626456030000|2021-07-16 17:20:30|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|15886.2|15882.2|1
1626456100000|2021-07-16 17:21:40|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|15887.2|15883.2|2
1626456180000|2021-07-16 17:23:00|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|2
1626456200000|2021-07-16 17:23:20|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|15883.7|15879.7|2
1626456250000|2021-07-16 17:24:10|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|15882.7|15878.7|1
1626456270000|2021-07-16 17:24:30|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626456310000|2021-07-16 17:25:10|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|15882.2|15878.2|2
1626456330000|2021-07-16 17:25:30|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|15880.7|15876.7|2
1626456350000|2021-07-16 17:25:50|15879.7|15875.7|15879.2|15875.2|15879.7|15875.7|15879.2|15875.2|3
1626456360000|2021-07-16 17:26:00|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|15881.7|15877.7|1
1626456400000|2021-07-16 17:26:40|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626456480000|2021-07-16 17:28:00|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626456520000|2021-07-16 17:28:40|||||||||2
1626456540000|2021-07-16 17:29:00|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|15877.7|15873.7|2
1626456570000|2021-07-16 17:29:30|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|15878.7|15874.7|1
1626456660000|2021-07-16 17:31:00|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|15876.7|15872.7|1
1626456720000|2021-07-16 17:32:00|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|15877.2|15873.2|1
1626456750000|2021-07-16 17:32:30|||||||||2
1626456780000|2021-07-16 17:33:00|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|15876.2|15872.2|1
1626456810000|2021-07-16 17:33:30|||||||||3
1626456820000|2021-07-16 17:33:40|||||||||1
1626456840000|2021-07-16 17:34:00|15874.7|15870.7|15875.2|15871.2|15875.7|15871.7|15874.7|15870.7|5
1626456860000|2021-07-16 17:34:20|||||||||2
1626456870000|2021-07-16 17:34:30|||||||||2
1626456880000|2021-07-16 17:34:40|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|2
1626456890000|2021-07-16 17:34:50|15872.2|15868.2|15871.2|15867.2|15872.2|15868.2|15871.2|15867.2|6
1626456900000|2021-07-16 17:35:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|4
1626456960000|2021-07-16 17:36:00|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|1
1626456970000|2021-07-16 17:36:10|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1626457000000|2021-07-16 17:36:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1626457020000|2021-07-16 17:37:00|15871.7|15867.7|15872.2|15868.2|15872.2|15868.2|15871.7|15867.7|2
1626457030000|2021-07-16 17:37:10|15874.2|15870.2|15875.2|15871.2|15875.2|15871.2|15874.2|15870.2|3
1626457040000|2021-07-16 17:37:20|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|1
1626457050000|2021-07-16 17:37:30|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|15875.2|15871.2|1
1626457080000|2021-07-16 17:38:00|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|1
1626457100000|2021-07-16 17:38:20|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|15875.7|15871.7|10
1626457120000|2021-07-16 17:38:40|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|15874.7|15870.7|2
1626457130000|2021-07-16 17:38:50|15875.7|15871.7|15874.7|15870.7|15875.7|15871.7|15874.7|15870.7|2
1626457230000|2021-07-16 17:40:30|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|1
1626457310000|2021-07-16 17:41:50|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1626457320000|2021-07-16 17:42:00|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1626457330000|2021-07-16 17:42:10|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626457350000|2021-07-16 17:42:30|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|2
1626457370000|2021-07-16 17:42:50|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|15869.2|15865.2|1
1626457420000|2021-07-16 17:43:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|2
1626457440000|2021-07-16 17:44:00|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1626457460000|2021-07-16 17:44:20|||||||||1
1626457480000|2021-07-16 17:44:40|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|2
1626457500000|2021-07-16 17:45:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626457540000|2021-07-16 17:45:40|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|15871.7|15867.7|1
1626457580000|2021-07-16 17:46:20|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|1
1626457610000|2021-07-16 17:46:50|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|2
1626457650000|2021-07-16 17:47:30|15873.7|15869.7|15873.2|15869.2|15873.7|15869.7|15873.2|15869.2|4
1626457660000|2021-07-16 17:47:40|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626457680000|2021-07-16 17:48:00|||||||||3
1626457760000|2021-07-16 17:49:20|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|1
1626457800000|2021-07-16 17:50:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626457830000|2021-07-16 17:50:30|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626457850000|2021-07-16 17:50:50|||||||||2
1626457900000|2021-07-16 17:51:40|||||||||1
1626457910000|2021-07-16 17:51:50|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|3
1626457920000|2021-07-16 17:52:00|||||||||1
1626457960000|2021-07-16 17:52:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|3
1626458040000|2021-07-16 17:54:00|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|1
1626458070000|2021-07-16 17:54:30|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1626458120000|2021-07-16 17:55:20|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|15873.7|15869.7|3
1626458150000|2021-07-16 17:55:50|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626458230000|2021-07-16 17:57:10|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|15873.2|15869.2|2
1626458250000|2021-07-16 17:57:30|||||||||1
1626458260000|2021-07-16 17:57:40|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|1
1626458280000|2021-07-16 17:58:00|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1626458340000|2021-07-16 17:59:00|15870.7|15866.7|15871.2|15867.2|15871.2|15867.2|15870.7|15866.7|3
1626458350000|2021-07-16 17:59:10|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626458400000|2021-07-16 18:00:00|15869.2|15865.2|15868.2|15864.2|15869.2|15865.2|15868.2|15864.2|9
1626458410000|2021-07-16 18:00:10|||||||||1
1626458430000|2021-07-16 18:00:30|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1626458460000|2021-07-16 18:01:00|15869.2|15865.2|15867.7|15863.7|15869.2|15865.2|15867.7|15863.7|10
1626458470000|2021-07-16 18:01:10|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866.2|15862.2|3
1626458480000|2021-07-16 18:01:20|15865.7|15861.7|15864.7|15860.7|15865.7|15861.7|15864.7|15860.7|7
1626458520000|2021-07-16 18:02:00|15863.7|15859.7|15862.7|15858.7|15863.7|15859.7|15862.7|15858.7|5
1626458580000|2021-07-16 18:03:00|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|2
1626458590000|2021-07-16 18:03:10|15864.2|15860.2|15862.7|15858.7|15864.2|15860.2|15862.7|15858.7|2
1626458620000|2021-07-16 18:03:40|||||||||15
1626458640000|2021-07-16 18:04:00|||||||||1
1626458660000|2021-07-16 18:04:20|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1626458700000|2021-07-16 18:05:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|1
1626458730000|2021-07-16 18:05:30|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|5
1626458740000|2021-07-16 18:05:40|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1626458760000|2021-07-16 18:06:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1626458820000|2021-07-16 18:07:00|15863.2|15859.2|15865.2|15861.2|15865.2|15861.2|15863.2|15859.2|6
1626458830000|2021-07-16 18:07:10|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1626458880000|2021-07-16 18:08:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1626458940000|2021-07-16 18:09:00|||||||||1
1626458970000|2021-07-16 18:09:30|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1626458980000|2021-07-16 18:09:40|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1626459000000|2021-07-16 18:10:00|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|15863.2|15859.2|1
1626459060000|2021-07-16 18:11:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1626459100000|2021-07-16 18:11:40|||||||||1
1626459120000|2021-07-16 18:12:00|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|2
1626459140000|2021-07-16 18:12:20|15861.7|15857.7|15860.7|15856.7|15861.7|15857.7|15860.7|15856.7|11
1626459150000|2021-07-16 18:12:30|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1626459170000|2021-07-16 18:12:50|15862.7|15858.7|15864.7|15860.7|15864.7|15860.7|15862.7|15858.7|2
1626459180000|2021-07-16 18:13:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1626459210000|2021-07-16 18:13:30|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|15862.2|15858.2|3
1626459240000|2021-07-16 18:14:00|||||||||1
1626459250000|2021-07-16 18:14:10|||||||||1
1626459300000|2021-07-16 18:15:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1626459360000|2021-07-16 18:16:00|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|15864.2|15860.2|2
1626459380000|2021-07-16 18:16:20|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|15865.2|15861.2|1
1626459420000|2021-07-16 18:17:00|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|15865.7|15861.7|1
1626459460000|2021-07-16 18:17:40|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1626459470000|2021-07-16 18:17:50|||||||||1
1626459480000|2021-07-16 18:18:00|15865.2|15861.2|15866.7|15862.7|15866.7|15862.7|15865.2|15861.2|2
1626459520000|2021-07-16 18:18:40|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|15868.7|15864.7|1
1626459540000|2021-07-16 18:19:00|||||||||1
1626459570000|2021-07-16 18:19:30|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|15869.7|15865.7|1
1626459600000|2021-07-16 18:20:00|15870.2|15866.2|15871.2|15867.2|15871.2|15867.2|15870.2|15866.2|3
1626459610000|2021-07-16 18:20:10|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|5
1626459620000|2021-07-16 18:20:20|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|2
1626459660000|2021-07-16 18:21:00|||||||||2
1626459720000|2021-07-16 18:22:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|1
1626459730000|2021-07-16 18:22:10|||||||||9
1626459740000|2021-07-16 18:22:20|||||||||2
1626459760000|2021-07-16 18:22:40|||||||||2
1626459780000|2021-07-16 18:23:00|||||||||2
1626459790000|2021-07-16 18:23:10|||||||||1
1626459800000|2021-07-16 18:23:20|||||||||1
1626459810000|2021-07-16 18:23:30|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|15870.7|15866.7|2
1626459840000|2021-07-16 18:24:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1626459870000|2021-07-16 18:24:30|||||||||3
1626459880000|2021-07-16 18:24:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|10
1626459890000|2021-07-16 18:24:50|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|15872.7|15868.7|2
1626459900000|2021-07-16 18:25:00|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|2
1626459910000|2021-07-16 18:25:10|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|15872.2|15868.2|1
1626459940000|2021-07-16 18:25:40|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1626459960000|2021-07-16 18:26:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1626460020000|2021-07-16 18:27:00|15870.7|15866.7|15870.2|15866.2|15870.7|15866.7|15870.2|15866.2|3
1626460030000|2021-07-16 18:27:10|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|15871.2|15867.2|1
1626460080000|2021-07-16 18:28:00|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|15870.2|15866.2|2
1626460100000|2021-07-16 18:28:20|||||||||4
1626460110000|2021-07-16 18:28:30|15870.7|15866.7|15870.2|15866.2|15870.7|15866.7|15870.2|15866.2|10
1626460120000|2021-07-16 18:28:40|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|1
1626460130000|2021-07-16 18:28:50|15866.7|15862.7|15866.2|15862.2|15866.7|15862.7|15866.2|15862.2|12
1626460140000|2021-07-16 18:29:00|15866.7|15862.7|15867.7|15863.7|15867.7|15863.7|15866.7|15862.7|2
1626460150000|2021-07-16 18:29:10|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|15866.2|15862.2|1
1626460190000|2021-07-16 18:29:50|15864.2|15860.2|15863.7|15859.7|15864.2|15860.2|15863.7|15859.7|2
1626460200000|2021-07-16 18:30:00|15861.2|15857.2|15863.2|15859.2|15863.2|15859.2|15860.2|15856.2|8
1626460230000|2021-07-16 18:30:30|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|15864.7|15860.7|1
1626460260000|2021-07-16 18:31:00|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1626460320000|2021-07-16 18:32:00|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|15861.2|15857.2|1
1626460330000|2021-07-16 18:32:10|||||||||1
1626460350000|2021-07-16 18:32:30|15858.7|15854.7|15862.2|15858.2|15862.2|15858.2|15858.7|15854.7|5
1626460360000|2021-07-16 18:32:40|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|15862.7|15858.7|1
1626460370000|2021-07-16 18:32:50|||||||||1
1626460380000|2021-07-16 18:33:00|15860.7|15856.7|15859.2|15855.2|15860.7|15856.7|15859.2|15855.2|2
1626460390000|2021-07-16 18:33:10|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|15859.7|15855.7|2
1626460400000|2021-07-16 18:33:20|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|15859.2|15855.2|1
1626460420000|2021-07-16 18:33:40|||||||||1
1626460440000|2021-07-16 18:34:00|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|2
1626460480000|2021-07-16 18:34:40|||||||||1
1626460490000|2021-07-16 18:34:50|15859.2|15855.2|15858.2|15854.2|15859.2|15855.2|15858.2|15854.2|6
1626460500000|2021-07-16 18:35:00|15860.2|15856.2|15859.7|15855.7|15860.2|15856.2|15859.2|15855.2|8
1626460510000|2021-07-16 18:35:10|||||||||2
1626460560000|2021-07-16 18:36:00|15858.7|15854.7|15860.2|15856.2|15860.2|15856.2|15858.7|15854.7|2
1626460620000|2021-07-16 18:37:00|15858.2|15854.2|15858.7|15854.7|15859.2|15855.2|15858.2|15854.2|3
1626460640000|2021-07-16 18:37:20|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1626460660000|2021-07-16 18:37:40|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|1
1626460680000|2021-07-16 18:38:00|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1626460720000|2021-07-16 18:38:40|15859.2|15855.2|15858.7|15854.7|15859.7|15855.7|15858.7|15854.7|5
1626460740000|2021-07-16 18:39:00|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|1
1626460750000|2021-07-16 18:39:10|15858.7|15854.7|15858.2|15854.2|15858.7|15854.7|15858.2|15854.2|6
1626460760000|2021-07-16 18:39:20|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|15858.7|15854.7|9
1626460770000|2021-07-16 18:39:30|||||||||8
1626460780000|2021-07-16 18:39:40|15857.2|15853.2|15858.7|15854.7|15858.7|15854.7|15857.2|15853.2|4
1626460800000|2021-07-16 18:40:00|15857.2|15853.2|15858.2|15854.2|15858.2|15854.2|15857.2|15853.2|6
1626460860000|2021-07-16 18:41:00|15860.7|15856.7|15860.2|15856.2|15860.7|15856.7|15860.2|15856.2|2
1626460910000|2021-07-16 18:41:50|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|15861.7|15857.7|3
1626460920000|2021-07-16 18:42:00|15861.2|15857.2|15858.7|15854.7|15861.2|15857.2|15858.7|15854.7|7
1626460980000|2021-07-16 18:43:00|||||||||1
1626461040000|2021-07-16 18:44:00|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|15856.7|15852.7|1
1626461100000|2021-07-16 18:45:00|||||||||1
1626461160000|2021-07-16 18:46:00|15859.2|15855.2|15858.7|15854.7|15859.2|15855.2|15858.7|15854.7|2
1626461220000|2021-07-16 18:47:00|15857.7|15853.7|15856.7|15852.7|15857.7|15853.7|15856.7|15852.7|3
1626461230000|2021-07-16 18:47:10|||||||||1
1626461240000|2021-07-16 18:47:20|||||||||1
1626461280000|2021-07-16 18:48:00|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|15856.2|15852.2|6
1626461340000|2021-07-16 18:49:00|||||||||7
1626461360000|2021-07-16 18:49:20|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|15857.2|15853.2|1
1626461370000|2021-07-16 18:49:30|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|15857.7|15853.7|1
1626461400000|2021-07-16 18:50:00|15856.7|15852.7|15855.7|15851.7|15856.7|15852.7|15855.7|15851.7|2
1626461430000|2021-07-16 18:50:30|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|2
1626461460000|2021-07-16 18:51:00|15854.7|15850.7|15856.2|15852.2|15856.2|15852.2|15854.7|15850.7|2
1626461480000|2021-07-16 18:51:20|15857.7|15853.7|15858.7|15854.7|15858.7|15854.7|15857.7|15853.7|2
1626461500000|2021-07-16 18:51:40|15857.2|15853.2|15856.2|15852.2|15857.2|15853.2|15856.2|15852.2|6
1626461510000|2021-07-16 18:51:50|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|15855.2|15851.2|2
1626461520000|2021-07-16 18:52:00|15856.2|15852.2|15854.7|15850.7|15856.2|15852.2|15854.7|15850.7|2
1626461530000|2021-07-16 18:52:10|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|15854.2|15850.2|1
1626461580000|2021-07-16 18:53:00|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1626461640000|2021-07-16 18:54:00|15852.7|15848.7|15851.2|15847.2|15852.7|15848.7|15851.2|15847.2|11
1626461700000|2021-07-16 18:55:00|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1626461710000|2021-07-16 18:55:10|15852.7|15848.7|15851.7|15847.7|15852.7|15848.7|15851.7|15847.7|2
1626461730000|2021-07-16 18:55:30|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|15853.2|15849.2|1
1626461740000|2021-07-16 18:55:40|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|1
1626461750000|2021-07-16 18:55:50|15853.7|15849.7|15855.2|15851.2|15855.2|15851.2|15853.7|15849.7|2
1626461760000|2021-07-16 18:56:00|15853.7|15849.7|15853.2|15849.2|15855.2|15851.2|15853.2|15849.2|4
1626461780000|2021-07-16 18:56:20|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|15853.7|15849.7|2
1626461790000|2021-07-16 18:56:30|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|15852.2|15848.2|2
1626461820000|2021-07-16 18:57:00|15851.7|15847.7|15851.2|15847.2|15851.7|15847.7|15851.2|15847.2|3
1626461830000|2021-07-16 18:57:10|||||||||3
1626461860000|2021-07-16 18:57:40|||||||||2
1626461880000|2021-07-16 18:58:00|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1626461890000|2021-07-16 18:58:10|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|15851.7|15847.7|1
1626461900000|2021-07-16 18:58:20|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|1
1626461930000|2021-07-16 18:58:50|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|3
1626461940000|2021-07-16 18:59:00|15849.2|15845.2|15848.7|15844.7|15849.2|15845.2|15848.7|15844.7|4
1626461950000|2021-07-16 18:59:10|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|1
1626461980000|2021-07-16 18:59:40|15849.2|15845.2|15849.7|15845.7|15849.7|15845.7|15849.2|15845.2|3
1626461990000|2021-07-16 18:59:50|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|15850.2|15846.2|2
1626462000000|2021-07-16 19:00:00|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1626462020000|2021-07-16 19:00:20|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|5
1626462030000|2021-07-16 19:00:30|15847.2|15843.2|15846.7|15842.7|15847.2|15843.2|15846.7|15842.7|21
1626462040000|2021-07-16 19:00:40|||||||||1
1626462050000|2021-07-16 19:00:50|15847.2|15843.2|15846.7|15842.7|15847.2|15843.2|15846.7|15842.7|3
1626462060000|2021-07-16 19:01:00|15846.2|15842.2|15846.7|15842.7|15846.7|15842.7|15846.2|15842.2|2
1626462090000|2021-07-16 19:01:30|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|4
1626462100000|2021-07-16 19:01:40|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1626462120000|2021-07-16 19:02:00|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|3
1626462160000|2021-07-16 19:02:40|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|3
1626462180000|2021-07-16 19:03:00|15845.7|15841.7|15848.2|15844.2|15848.2|15844.2|15845.2|15841.2|3
1626462210000|2021-07-16 19:03:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1626462240000|2021-07-16 19:04:00|15844.2|15840.2|15846.7|15842.7|15846.7|15842.7|15844.2|15840.2|2
1626462260000|2021-07-16 19:04:20|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|1
1626462270000|2021-07-16 19:04:30|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|1
1626462290000|2021-07-16 19:04:50|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|2
1626462300000|2021-07-16 19:05:00|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1626462310000|2021-07-16 19:05:10|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|1
1626462330000|2021-07-16 19:05:30|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1626462340000|2021-07-16 19:05:40|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|1
1626462360000|2021-07-16 19:06:00|15843.2|15839.2|15843.7|15839.7|15843.7|15839.7|15843.2|15839.2|3
1626462410000|2021-07-16 19:06:50|||||||||1
1626462420000|2021-07-16 19:07:00|15842.7|15838.7|15843.7|15839.7|15843.7|15839.7|15842.7|15838.7|3
1626462430000|2021-07-16 19:07:10|15845.2|15841.2|15845.7|15841.7|15845.7|15841.7|15845.2|15841.2|2
1626462460000|2021-07-16 19:07:40|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1626462480000|2021-07-16 19:08:00|15844.2|15840.2|15843.7|15839.7|15844.2|15840.2|15843.7|15839.7|2
1626462530000|2021-07-16 19:08:50|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1626462540000|2021-07-16 19:09:00|||||||||1
1626462600000|2021-07-16 19:10:00|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|2
1626462610000|2021-07-16 19:10:10|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1626462620000|2021-07-16 19:10:20|15845.2|15841.2|15847.2|15843.2|15847.2|15843.2|15845.2|15841.2|3
1626462640000|2021-07-16 19:10:40|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|15847.7|15843.7|2
1626462660000|2021-07-16 19:11:00|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|15846.7|15842.7|1
1626462720000|2021-07-16 19:12:00|15845.2|15841.2|15843.7|15839.7|15845.2|15841.2|15843.7|15839.7|2
1626462780000|2021-07-16 19:13:00|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1626462840000|2021-07-16 19:14:00|||||||||1
1626462860000|2021-07-16 19:14:20|15844.2|15840.2|15844.7|15840.7|15844.7|15840.7|15844.2|15840.2|3
1626462900000|2021-07-16 19:15:00|||||||||1
1626462930000|2021-07-16 19:15:30|||||||||1
1626462940000|2021-07-16 19:15:40|15844.2|15840.2|15845.2|15841.2|15845.2|15841.2|15844.2|15840.2|4
1626462960000|2021-07-16 19:16:00|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1626462970000|2021-07-16 19:16:10|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|1
1626462990000|2021-07-16 19:16:30|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|3
1626463000000|2021-07-16 19:16:40|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|1
1626463020000|2021-07-16 19:17:00|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|15846.2|15842.2|2
1626463040000|2021-07-16 19:17:20|15847.7|15843.7|15851.7|15847.7|15851.7|15847.7|15847.7|15843.7|12
1626463060000|2021-07-16 19:17:40|15849.7|15845.7|15851.7|15847.7|15851.7|15847.7|15849.7|15845.7|3
1626463070000|2021-07-16 19:17:50|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1626463080000|2021-07-16 19:18:00|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1626463090000|2021-07-16 19:18:10|||||||||1
1626463100000|2021-07-16 19:18:20|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|15849.2|15845.2|1
1626463120000|2021-07-16 19:18:40|||||||||1
1626463130000|2021-07-16 19:18:50|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|15849.7|15845.7|2
1626463140000|2021-07-16 19:19:00|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|15848.2|15844.2|1
1626463160000|2021-07-16 19:19:20|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|15848.7|15844.7|1
1626463180000|2021-07-16 19:19:40|||||||||1
1626463200000|2021-07-16 19:20:00|15847.2|15843.2|15846.2|15842.2|15847.2|15843.2|15846.2|15842.2|2
1626463210000|2021-07-16 19:20:10|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1626463290000|2021-07-16 19:21:30|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|4
1626463320000|2021-07-16 19:22:00|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|15845.2|15841.2|2
1626463340000|2021-07-16 19:22:20|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1626463380000|2021-07-16 19:23:00|15845.2|15841.2|15847.7|15843.7|15847.7|15843.7|15845.2|15841.2|6
1626463390000|2021-07-16 19:23:10|15849.2|15845.2|15847.2|15843.2|15849.2|15845.2|15847.2|15843.2|22
1626463400000|2021-07-16 19:23:20|15846.7|15842.7|15845.7|15841.7|15846.7|15842.7|15845.7|15841.7|3
1626463480000|2021-07-16 19:24:40|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|15844.7|15840.7|1
1626463500000|2021-07-16 19:25:00|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|15843.7|15839.7|1
1626463510000|2021-07-16 19:25:10|||||||||2
1626463560000|2021-07-16 19:26:00|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|1
1626463570000|2021-07-16 19:26:10|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|1
1626463580000|2021-07-16 19:26:20|15841.7|15837.7|15841.2|15837.2|15841.7|15837.7|15841.2|15837.2|5
1626463610000|2021-07-16 19:26:50|15840.7|15836.7|15839.7|15835.7|15840.7|15836.7|15837.2|15833.2|35
1626463620000|2021-07-16 19:27:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1626463630000|2021-07-16 19:27:10|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1626463640000|2021-07-16 19:27:20|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|5
1626463680000|2021-07-16 19:28:00|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|15838.7|15834.7|3
1626463690000|2021-07-16 19:28:10|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1626463720000|2021-07-16 19:28:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1626463740000|2021-07-16 19:29:00|15837.2|15833.2|15836.2|15832.2|15837.2|15833.2|15836.2|15832.2|18
1626463750000|2021-07-16 19:29:10|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|3
1626463760000|2021-07-16 19:29:20|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|10
1626463800000|2021-07-16 19:30:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|2
1626463810000|2021-07-16 19:30:10|15836.2|15832.2|15836.2|15832.2|15836.7|15832.7|15836.2|15832.2|54
1626463830000|2021-07-16 19:30:30|15835.2|15831.2|15834.7|15830.7|15835.2|15831.2|15834.7|15830.7|3
1626463840000|2021-07-16 19:30:40|15837.7|15833.7|15837.7|15833.7|15838.2|15834.2|15837.7|15833.7|5
1626463860000|2021-07-16 19:31:00|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|15835.2|15831.2|1
1626463870000|2021-07-16 19:31:10|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1626463900000|2021-07-16 19:31:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|5
1626463920000|2021-07-16 19:32:00|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1626463930000|2021-07-16 19:32:10|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1626463980000|2021-07-16 19:33:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1626463990000|2021-07-16 19:33:10|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|4
1626464000000|2021-07-16 19:33:20|||||||||1
1626464010000|2021-07-16 19:33:30|||||||||1
1626464020000|2021-07-16 19:33:40|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|15842.2|15838.2|11
1626464040000|2021-07-16 19:34:00|15846.7|15842.7|15846.2|15842.2|15846.7|15842.7|15846.2|15842.2|54
1626464090000|2021-07-16 19:34:50|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|1
1626464100000|2021-07-16 19:35:00|15842.7|15838.7|15842.7|15838.7|15842.7|15838.7|15842.2|15838.2|7
1626464110000|2021-07-16 19:35:10|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|15841.7|15837.7|1
1626464120000|2021-07-16 19:35:20|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|2
1626464140000|2021-07-16 19:35:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1626464150000|2021-07-16 19:35:50|||||||||12
1626464160000|2021-07-16 19:36:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1626464180000|2021-07-16 19:36:20|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|4
1626464190000|2021-07-16 19:36:30|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|3
1626464220000|2021-07-16 19:37:00|15835.7|15831.7|15835.2|15831.2|15835.7|15831.7|15835.2|15831.2|2
1626464230000|2021-07-16 19:37:10|||||||||1
1626464240000|2021-07-16 19:37:20|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|3
1626464250000|2021-07-16 19:37:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1626464260000|2021-07-16 19:37:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1626464270000|2021-07-16 19:37:50|15836.7|15832.7|15838.2|15834.2|15838.2|15834.2|15836.7|15832.7|2
1626464280000|2021-07-16 19:38:00|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|1
1626464360000|2021-07-16 19:39:20|15834.7|15830.7|15835.7|15831.7|15835.7|15831.7|15834.7|15830.7|3
1626464400000|2021-07-16 19:40:00|||||||||2
1626464410000|2021-07-16 19:40:10|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1626464420000|2021-07-16 19:40:20|15837.7|15833.7|15838.7|15834.7|15838.7|15834.7|15837.7|15833.7|2
1626464440000|2021-07-16 19:40:40|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|2
1626464450000|2021-07-16 19:40:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|5
1626464460000|2021-07-16 19:41:00|15837.7|15833.7|15838.2|15834.2|15838.2|15834.2|15836.2|15832.2|12
1626464470000|2021-07-16 19:41:10|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|1
1626464480000|2021-07-16 19:41:20|15841.2|15837.2|15841.7|15837.7|15841.7|15837.7|15841.2|15837.2|6
1626464500000|2021-07-16 19:41:40|||||||||2
1626464510000|2021-07-16 19:41:50|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15840.7|15836.7|6
1626464520000|2021-07-16 19:42:00|15839.2|15835.2|15840.7|15836.7|15840.7|15836.7|15839.2|15835.2|7
1626464550000|2021-07-16 19:42:30|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|15839.7|15835.7|1
1626464570000|2021-07-16 19:42:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1626464580000|2021-07-16 19:43:00|15837.7|15833.7|15840.2|15836.2|15840.2|15836.2|15837.7|15833.7|2
1626464590000|2021-07-16 19:43:10|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|10
1626464620000|2021-07-16 19:43:40|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1626464630000|2021-07-16 19:43:50|15841.2|15837.2|15840.2|15836.2|15841.2|15837.2|15840.2|15836.2|5
1626464640000|2021-07-16 19:44:00|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|2
1626464680000|2021-07-16 19:44:40|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1626464690000|2021-07-16 19:44:50|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1626464700000|2021-07-16 19:45:00|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|1
1626464720000|2021-07-16 19:45:20|||||||||1
1626464750000|2021-07-16 19:45:50|15835.7|15831.7|15834.2|15830.2|15835.7|15831.7|15834.2|15830.2|9
1626464760000|2021-07-16 19:46:00|15836.2|15832.2|15835.2|15831.2|15837.2|15833.2|15835.2|15831.2|3
1626464790000|2021-07-16 19:46:30|15834.2|15830.2|15834.7|15830.7|15834.7|15830.7|15834.2|15830.2|2
1626464810000|2021-07-16 19:46:50|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|15835.7|15831.7|1
1626464820000|2021-07-16 19:47:00|15836.2|15832.2|15835.2|15831.2|15836.2|15832.2|15835.2|15831.2|2
1626464840000|2021-07-16 19:47:20|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1626464850000|2021-07-16 19:47:30|15833.7|15829.7|15833.7|15829.7|15833.7|15829.7|15833.2|15829.2|8
1626464860000|2021-07-16 19:47:40|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|15832.2|15828.2|2
1626464870000|2021-07-16 19:47:50|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|15833.2|15829.2|3
1626464880000|2021-07-16 19:48:00|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.2|15828.2|5
1626464890000|2021-07-16 19:48:10|15832.2|15828.2|15831.7|15827.7|15832.2|15828.2|15831.7|15827.7|6
1626464900000|2021-07-16 19:48:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15830.7|15826.7|16
1626464910000|2021-07-16 19:48:30|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|15830.7|15826.7|7
1626464920000|2021-07-16 19:48:40|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|1
1626464940000|2021-07-16 19:49:00|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|10
1626464950000|2021-07-16 19:49:10|15829.2|15825.2|15829.7|15825.7|15829.7|15825.7|15829.2|15825.2|8
1626464970000|2021-07-16 19:49:30|15828.2|15824.2|15828.7|15824.7|15828.7|15824.7|15828.2|15824.2|4
1626465000000|2021-07-16 19:50:00|15830.7|15826.7|15831.2|15827.2|15832.2|15828.2|15830.7|15826.7|16
1626465010000|2021-07-16 19:50:10|15830.2|15826.2|15830.7|15826.7|15830.7|15826.7|15830.2|15826.2|5
1626465030000|2021-07-16 19:50:30|||||||||3
1626465040000|2021-07-16 19:50:40|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|4
1626465060000|2021-07-16 19:51:00|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|1
1626465070000|2021-07-16 19:51:10|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.7|15823.7|20
1626465080000|2021-07-16 19:51:20|15827.2|15823.2|15826.2|15822.2|15827.2|15823.2|15826.2|15822.2|11
1626465090000|2021-07-16 19:51:30|||||||||4
1626465100000|2021-07-16 19:51:40|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|15825.7|15821.7|9
1626465110000|2021-07-16 19:51:50|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|2
1626465120000|2021-07-16 19:52:00|15826.2|15822.2|15825.2|15821.2|15826.2|15822.2|15825.2|15821.2|4
1626465140000|2021-07-16 19:52:20|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|6
1626465150000|2021-07-16 19:52:30|||||||||2
1626465160000|2021-07-16 19:52:40|15825.7|15821.7|15826.2|15822.2|15826.2|15822.2|15825.7|15821.7|5
1626465170000|2021-07-16 19:52:50|15827.2|15823.2|15828.2|15824.2|15829.2|15825.2|15827.2|15823.2|7
1626465180000|2021-07-16 19:53:00|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|2
1626465200000|2021-07-16 19:53:20|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|15831.2|15827.2|4
1626465240000|2021-07-16 19:54:00|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|15829.2|15825.2|1
1626465260000|2021-07-16 19:54:20|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|15830.2|15826.2|1
1626465280000|2021-07-16 19:54:40|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|15834.2|15830.2|2
1626465290000|2021-07-16 19:54:50|15835.7|15831.7|15837.7|15833.7|15837.7|15833.7|15835.7|15831.7|10
1626465300000|2021-07-16 19:55:00|15836.7|15832.7|15837.7|15833.7|15837.7|15833.7|15836.7|15832.7|10
1626465310000|2021-07-16 19:55:10|15837.2|15833.2|15837.7|15833.7|15837.7|15833.7|15837.2|15833.2|5
1626465320000|2021-07-16 19:55:20|15838.7|15834.7|15840.7|15836.7|15841.2|15837.2|15838.7|15834.7|6
1626465340000|2021-07-16 19:55:40|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|2
1626465350000|2021-07-16 19:55:50|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|11
1626465360000|2021-07-16 19:56:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1626465370000|2021-07-16 19:56:10|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15840.2|15836.2|15
1626465380000|2021-07-16 19:56:20|15840.7|15836.7|15841.2|15837.2|15841.2|15837.2|15840.7|15836.7|6
1626465390000|2021-07-16 19:56:30|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|3
1626465400000|2021-07-16 19:56:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|2
1626465410000|2021-07-16 19:56:50|||||||||3
1626465420000|2021-07-16 19:57:00|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|15838.2|15834.2|1
1626465440000|2021-07-16 19:57:20|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|15836.7|15832.7|2
1626465460000|2021-07-16 19:57:40|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|15837.7|15833.7|1
1626465470000|2021-07-16 19:57:50|15838.2|15834.2|15839.2|15835.2|15839.2|15835.2|15838.2|15834.2|6
1626465480000|2021-07-16 19:58:00|15840.2|15836.2|15839.7|15835.7|15840.2|15836.2|15836.2|15832.2|3
1626465490000|2021-07-16 19:58:10|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|15840.7|15836.7|1
1626465500000|2021-07-16 19:58:20|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|4
1626465510000|2021-07-16 19:58:30|15842.2|15838.2|15842.7|15838.7|15842.7|15838.7|15842.2|15838.2|4
1626465520000|2021-07-16 19:58:40|15843.2|15839.2|15845.2|15841.2|15845.2|15841.2|15843.2|15839.2|3
1626465530000|2021-07-16 19:58:50|15841.7|15837.7|15840.7|15836.7|15841.7|15837.7|15840.7|15836.7|11
1626465540000|2021-07-16 19:59:00|15838.2|15834.2|15838.2|15834.2|15839.7|15835.7|15837.7|15833.7|17
1626465550000|2021-07-16 19:59:10|15838.7|15834.7|15842.7|15838.7|15842.7|15838.7|15838.7|15834.7|11
1626465560000|2021-07-16 19:59:20|15839.7|15835.7|15838.2|15834.2|15842.2|15838.2|15838.2|15834.2|8
1626465570000|2021-07-16 19:59:30|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|15836.2|15832.2|2
1626465580000|2021-07-16 19:59:40|15835.2|15831.2|15834.2|15830.2|15835.2|15831.2|15834.2|15830.2|5
1626465590000|2021-07-16 19:59:50|15833.7|15829.7|15841.7|15837.7|15841.7|15837.7|15833.7|15829.7|5
1626465600000|2021-07-16 20:00:00|15840.7|15836.7|15840.2|15836.2|15840.7|15836.7|15838.2|15834.2|3
1626465720000|2021-07-16 20:02:00|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|1
1626465880000|2021-07-16 20:04:40|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|15841.2|15837.2|2
1626465960000|2021-07-16 20:06:00|15839.2|15835.2|15837.2|15833.2|15839.2|15835.2|15837.2|15833.2|2
1626466040000|2021-07-16 20:07:20|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|15839.2|15835.2|1
1626466070000|2021-07-16 20:07:50|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|15837.2|15833.2|2
1626466190000|2021-07-16 20:09:50|15832.2|15828.2|15829.2|15825.2|15832.2|15828.2|15829.2|15825.2|20
1626466330000|2021-07-16 20:12:10|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|15827.2|15823.2|6
1626466420000|2021-07-16 20:13:40|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|15829.7|15825.7|5
1626466430000|2021-07-16 20:13:50|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|4
1626466480000|2021-07-16 20:14:40|15822.7|15818.7|15823.2|15819.2|15823.2|15819.2|15822.7|15818.7|4
1626466500000|2021-07-16 20:15:00|||||||||6
1626466580000|2021-07-16 20:16:20|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|15822.2|15818.2|5
1626466600000|2021-07-16 20:16:40|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|3
1626466620000|2021-07-16 20:17:00|||||||||6
1626466860000|2021-07-16 20:21:00|15822.2|15818.2|15821.7|15817.7|15822.2|15818.2|15821.7|15817.7|4
1626466940000|2021-07-16 20:22:20|||||||||1
1626467070000|2021-07-16 20:24:30|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|5
1626467250000|2021-07-16 20:27:30|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|15821.2|15817.2|4
1626467270000|2021-07-16 20:27:50|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|2
1626467990000|2021-07-16 20:39:50|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|15832.7|15828.7|1
1626468090000|2021-07-16 20:41:30|15833.7|15829.7|15834.2|15830.2|15834.2|15830.2|15833.7|15829.7|3
1626468270000|2021-07-16 20:44:30|15834.7|15830.7|15835.2|15831.2|15835.2|15831.2|15834.7|15830.7|5
1626469080000|2021-07-16 20:58:00|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|15823.2|15819.2|7
1626469100000|2021-07-16 20:58:20|||||||||4
1626469170000|2021-07-16 20:59:30|15820.2|15816.2|15816.2|15812.2|15820.2|15816.2|15816.2|15812.2|32
1626469210000|2021-07-16 21:00:10|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|15823.2|15805.2|0
1626652800000|2021-07-19 00:00:00|15807.6|15789.6|15807.6|15789.6|15808.2|15790.2|15807.6|15789.6|0
1626652810000|2021-07-19 00:00:10|15808.2|15790.2|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1626652820000|2021-07-19 00:00:20|15808.2|15790.2|15808.9|15790.9|15808.9|15790.9|15808.2|15790.2|0
1626652830000|2021-07-19 00:00:30|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626652840000|2021-07-19 00:00:40|15808.9|15790.9|15809.2|15791.2|15809.5|15791.5|15808.9|15790.9|0
1626652850000|2021-07-19 00:00:50|15808.9|15790.9|15809.5|15791.5|15810.2|15792.2|15808.9|15790.9|0
1626652860000|2021-07-19 00:01:00|15808.9|15790.9|15808.2|15790.2|15809.2|15791.2|15807.6|15789.6|0
1626652870000|2021-07-19 00:01:10|15807.6|15789.6|15809.5|15791.5|15809.5|15791.5|15807.6|15789.6|0
1626652880000|2021-07-19 00:01:20|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626652890000|2021-07-19 00:01:30|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626652900000|2021-07-19 00:01:40|15809.2|15791.2|15811.3|15793.3|15811.3|15793.3|15808.2|15790.2|0
1626652910000|2021-07-19 00:01:50|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|15810.7|15792.7|0
1626652920000|2021-07-19 00:02:00|15811|15793|15810.7|15792.7|15811|15793|15810.1|15792.1|0
1626652930000|2021-07-19 00:02:10|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15810.7|15792.7|0
1626652940000|2021-07-19 00:02:20|15811|15793|15811.3|15793.3|15811.3|15793.3|15810.7|15792.7|0
1626652950000|2021-07-19 00:02:30|15810.7|15792.7|15810.1|15792.1|15810.7|15792.7|15810.1|15792.1|0
1626652970000|2021-07-19 00:02:50|15809.4|15791.4|15808.8|15790.8|15809.4|15791.4|15808.8|15790.8|0
1626652980000|2021-07-19 00:03:00|15808.1|15790.1|15808.8|15790.8|15808.8|15790.8|15807.5|15789.5|0
1626652990000|2021-07-19 00:03:10|15808.1|15790.1|15809.4|15791.4|15809.4|15791.4|15808.1|15790.1|0
1626653000000|2021-07-19 00:03:20|15808.8|15790.8|15808.8|15790.8|15809.4|15791.4|15808.8|15790.8|0
1626653010000|2021-07-19 00:03:30|15809.4|15791.4|15808.1|15790.1|15809.4|15791.4|15808.1|15790.1|0
1626653020000|2021-07-19 00:03:40|15807.5|15789.5|15807.5|15789.5|15807.5|15789.5|15807.5|15789.5|0
1626653030000|2021-07-19 00:03:50|15807.2|15789.2|15806.2|15788.2|15807.2|15789.2|15806.2|15788.2|0
1626653040000|2021-07-19 00:04:00|15806.5|15788.5|15806.2|15788.2|15806.5|15788.5|15805.6|15787.6|0
1626653050000|2021-07-19 00:04:10|15805.9|15787.9|15805.6|15787.6|15806.2|15788.2|15805.6|15787.6|0
1626653060000|2021-07-19 00:04:20|15805.2|15787.2|15805.6|15787.6|15805.6|15787.6|15804.9|15786.9|0
1626653070000|2021-07-19 00:04:30|15805.2|15787.2|15805.2|15787.2|15805.6|15787.6|15804.9|15786.9|0
1626653080000|2021-07-19 00:04:40|15805.6|15787.6|15804.9|15786.9|15805.6|15787.6|15804.9|15786.9|0
1626653090000|2021-07-19 00:04:50|15805.2|15787.2|15806.2|15788.2|15806.2|15788.2|15805.2|15787.2|0
1626653100000|2021-07-19 00:05:00|15805.6|15787.6|15806.2|15788.2|15806.2|15788.2|15804.3|15786.3|0
1626653110000|2021-07-19 00:05:10|15806.8|15788.8|15805.6|15787.6|15806.8|15788.8|15805.6|15787.6|0
1626653120000|2021-07-19 00:05:20|15805.9|15787.9|15806.2|15788.2|15806.8|15788.8|15805.9|15787.9|0
1626653130000|2021-07-19 00:05:30|15805.6|15787.6|15805.6|15787.6|15805.6|15787.6|15805.6|15787.6|0
1626653140000|2021-07-19 00:05:40|15805.2|15787.2|15805.6|15787.6|15805.9|15787.9|15805.2|15787.2|0
1626653160000|2021-07-19 00:06:00|15805|15787|15804.3|15786.3|15805|15787|15804.3|15786.3|0
1626653170000|2021-07-19 00:06:10|15803.7|15785.7|15803.3|15785.3|15803.7|15785.7|15803|15785|0
1626653180000|2021-07-19 00:06:20|15803|15785|15802.4|15784.4|15803.3|15785.3|15802.4|15784.4|0
1626653190000|2021-07-19 00:06:30|15803|15785|15802.4|15784.4|15803|15785|15802.1|15784.1|0
1626653200000|2021-07-19 00:06:40|15802.1|15784.1|15802.4|15784.4|15802.4|15784.4|15801.7|15783.7|0
1626653210000|2021-07-19 00:06:50|15802.1|15784.1|15801.7|15783.7|15802.1|15784.1|15801.7|15783.7|0
1626653220000|2021-07-19 00:07:00|15801.1|15783.1|15801.7|15783.7|15801.7|15783.7|15801.1|15783.1|0
1626653230000|2021-07-19 00:07:10|15801.1|15783.1|15801.1|15783.1|15801.7|15783.7|15801.1|15783.1|0
1626653240000|2021-07-19 00:07:20|15800.8|15782.8|15800.5|15782.5|15800.8|15782.8|15800.5|15782.5|0
1626653250000|2021-07-19 00:07:30|15800.8|15782.8|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1626653260000|2021-07-19 00:07:40|15799.8|15781.8|15800.1|15782.1|15800.1|15782.1|15799.8|15781.8|0
1626653270000|2021-07-19 00:07:50|15800.5|15782.5|15800.5|15782.5|15800.5|15782.5|15799.8|15781.8|0
1626653280000|2021-07-19 00:08:00|15800.1|15782.1|15801.1|15783.1|15801.1|15783.1|15799.8|15781.8|0
1626653290000|2021-07-19 00:08:10|15800.8|15782.8|15801.1|15783.1|15801.1|15783.1|15800.8|15782.8|0
1626653300000|2021-07-19 00:08:20|15800.5|15782.5|15801.1|15783.1|15801.1|15783.1|15800.5|15782.5|0
1626653320000|2021-07-19 00:08:40|15801.7|15783.7|15802.4|15784.4|15802.4|15784.4|15801.7|15783.7|0
1626653330000|2021-07-19 00:08:50|15801.7|15783.7|15801.7|15783.7|15802.4|15784.4|15801.7|15783.7|0
1626653340000|2021-07-19 00:09:00|15802.4|15784.4|15802.4|15784.4|15802.4|15784.4|15801.7|15783.7|0
1626653350000|2021-07-19 00:09:10|15801.7|15783.7|15801.1|15783.1|15802.1|15784.1|15801.1|15783.1|0
1626653360000|2021-07-19 00:09:20|15800.5|15782.5|15800.5|15782.5|15801.1|15783.1|15800.5|15782.5|0
1626653370000|2021-07-19 00:09:30|15799.8|15781.8|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1626653380000|2021-07-19 00:09:40|15799.5|15781.5|15798.5|15780.5|15799.5|15781.5|15797.9|15779.9|0
1626653390000|2021-07-19 00:09:50|15797.9|15779.9|15798.5|15780.5|15798.5|15780.5|15797.9|15779.9|0
1626653400000|2021-07-19 00:10:00|15797.9|15779.9|15797.9|15779.9|15797.9|15779.9|15797.3|15779.3|0
1626653410000|2021-07-19 00:10:10|15797.6|15779.6|15798.5|15780.5|15798.5|15780.5|15797.3|15779.3|0
1626653420000|2021-07-19 00:10:20|15798.9|15780.9|15799.2|15781.2|15799.2|15781.2|15798.9|15780.9|0
1626653440000|2021-07-19 00:10:40|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|15799.8|15781.8|0
1626653450000|2021-07-19 00:10:50|15800.5|15782.5|15799.8|15781.8|15800.5|15782.5|15799.8|15781.8|0
1626653460000|2021-07-19 00:11:00|15799.2|15781.2|15800.5|15782.5|15800.5|15782.5|15799.2|15781.2|0
1626653470000|2021-07-19 00:11:10|15801.1|15783.1|15801.7|15783.7|15801.7|15783.7|15800.5|15782.5|0
1626653480000|2021-07-19 00:11:20|15802.1|15784.1|15802.7|15784.7|15803|15785|15801.7|15783.7|0
1626653490000|2021-07-19 00:11:30|15803|15785|15802.4|15784.4|15803|15785|15802.4|15784.4|0
1626653500000|2021-07-19 00:11:40|15802.7|15784.7|15803.7|15785.7|15803.7|15785.7|15802.7|15784.7|0
1626653510000|2021-07-19 00:11:50|15803|15785|15799.7|15781.7|15803.7|15785.7|15799.7|15781.7|0
1626653520000|2021-07-19 00:12:00|15799.3|15781.3|15799|15781|15799.7|15781.7|15799|15781|0
1626653530000|2021-07-19 00:12:10|15798.4|15780.4|15799|15781|15799|15781|15798.4|15780.4|0
1626653540000|2021-07-19 00:12:20|15799.3|15781.3|15802.2|15784.2|15802.2|15784.2|15799.3|15781.3|0
1626653550000|2021-07-19 00:12:30|15801.9|15783.9|15802.9|15784.9|15802.9|15784.9|15801.6|15783.6|0
1626653570000|2021-07-19 00:12:50|15802.5|15784.5|15802.9|15784.9|15802.9|15784.9|15802.5|15784.5|0
1626653580000|2021-07-19 00:13:00|15803.5|15785.5|15804.2|15786.2|15804.2|15786.2|15803.5|15785.5|0
1626653590000|2021-07-19 00:13:10|15804.8|15786.8|15806.1|15788.1|15806.1|15788.1|15804.8|15786.8|0
1626653600000|2021-07-19 00:13:20|15806.7|15788.7|15807.4|15789.4|15807.4|15789.4|15806.4|15788.4|0
1626653610000|2021-07-19 00:13:30|15808|15790|15806.7|15788.7|15808|15790|15806.7|15788.7|0
1626653620000|2021-07-19 00:13:40|15807|15789|15806.4|15788.4|15807.4|15789.4|15806.1|15788.1|0
1626653630000|2021-07-19 00:13:50|15806.7|15788.7|15806.7|15788.7|15806.7|15788.7|15806.1|15788.1|0
1626653640000|2021-07-19 00:14:00|15806.4|15788.4|15806.1|15788.1|15806.7|15788.7|15805.5|15787.5|0
1626653650000|2021-07-19 00:14:10|15805.8|15787.8|15805.5|15787.5|15805.8|15787.8|15804.8|15786.8|0
1626653660000|2021-07-19 00:14:20|15805.1|15787.1|15804.8|15786.8|15805.5|15787.5|15804.8|15786.8|0
1626653670000|2021-07-19 00:14:30|15805.1|15787.1|15805.5|15787.5|15806.1|15788.1|15804.8|15786.8|0
1626653690000|2021-07-19 00:14:50|15805.8|15787.8|15806.1|15788.1|15806.1|15788.1|15805.8|15787.8|0
1626653700000|2021-07-19 00:15:00|15806.7|15788.7|15805.5|15787.5|15806.7|15788.7|15805.5|15787.5|0
1626653710000|2021-07-19 00:15:10|15806.1|15788.1|15804.8|15786.8|15806.7|15788.7|15804.8|15786.8|0
1626653720000|2021-07-19 00:15:20|15805.5|15787.5|15804.2|15786.2|15805.5|15787.5|15804.2|15786.2|0
1626653730000|2021-07-19 00:15:30|15804.8|15786.8|15803.5|15785.5|15804.8|15786.8|15803.5|15785.5|0
1626653740000|2021-07-19 00:15:40|15803.2|15785.2|15803.5|15785.5|15803.5|15785.5|15802.9|15784.9|0
1626653750000|2021-07-19 00:15:50|15804.8|15786.8|15805.5|15787.5|15805.5|15787.5|15804.8|15786.8|0
1626653760000|2021-07-19 00:16:00|15806.1|15788.1|15808.7|15790.7|15808.7|15790.7|15806.1|15788.1|0
1626653770000|2021-07-19 00:16:10|15808|15790|15808.7|15790.7|15809.3|15791.3|15808|15790|0
1626653780000|2021-07-19 00:16:20|15809.3|15791.3|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626653790000|2021-07-19 00:16:30|15809.6|15791.6|15809.3|15791.3|15809.9|15791.9|15808.7|15790.7|0
1626653800000|2021-07-19 00:16:40|15809.9|15791.9|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626653810000|2021-07-19 00:16:50|15809.9|15791.9|15809.3|15791.3|15809.9|15791.9|15808.7|15790.7|0
1626653820000|2021-07-19 00:17:00|15809|15791|15808.7|15790.7|15809|15791|15808.7|15790.7|0
1626653830000|2021-07-19 00:17:10|15809.3|15791.3|15809.3|15791.3|15809.9|15791.9|15809|15791|0
1626653840000|2021-07-19 00:17:20|15809.6|15791.6|15809.3|15791.3|15809.6|15791.6|15808.7|15790.7|0
1626653850000|2021-07-19 00:17:30|15809|15791|15808.7|15790.7|15809.3|15791.3|15808.7|15790.7|0
1626653860000|2021-07-19 00:17:40|15809|15791|15808.7|15790.7|15809.3|15791.3|15808.7|15790.7|0
1626653870000|2021-07-19 00:17:50|15808.3|15790.3|15807.4|15789.4|15808.3|15790.3|15807.4|15789.4|0
1626653880000|2021-07-19 00:18:00|15806.7|15788.7|15806.7|15788.7|15807.4|15789.4|15806.7|15788.7|0
1626653890000|2021-07-19 00:18:10|15806.1|15788.1|15805.5|15787.5|15806.1|15788.1|15805.5|15787.5|0
1626653900000|2021-07-19 00:18:20|15804.8|15786.8|15805.5|15787.5|15805.5|15787.5|15804.8|15786.8|0
1626653910000|2021-07-19 00:18:30|15804.8|15786.8|15805.5|15787.5|15805.5|15787.5|15804.8|15786.8|0
1626653920000|2021-07-19 00:18:40|15804.8|15786.8|15804.2|15786.2|15805.5|15787.5|15804.2|15786.2|0
1626653930000|2021-07-19 00:18:50|15803.5|15785.5|15802.9|15784.9|15803.5|15785.5|15802.9|15784.9|0
1626653940000|2021-07-19 00:19:00|15803.2|15785.2|15803.5|15785.5|15804.2|15786.2|15802.9|15784.9|0
1626653950000|2021-07-19 00:19:10|15803.8|15785.8|15805.6|15787.6|15805.6|15787.6|15803.8|15785.8|0
1626653960000|2021-07-19 00:19:20|15805.3|15787.3|15805.6|15787.6|15805.6|15787.6|15805|15787|0
1626653970000|2021-07-19 00:19:30|15805|15787|15805.6|15787.6|15805.6|15787.6|15805|15787|0
1626653980000|2021-07-19 00:19:40|15805.9|15787.9|15805.6|15787.6|15805.9|15787.9|15805.6|15787.6|0
1626653990000|2021-07-19 00:19:50|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|15806.3|15788.3|0
1626654000000|2021-07-19 00:20:00|15805.9|15787.9|15805.6|15787.6|15805.9|15787.9|15805|15787|0
1626654010000|2021-07-19 00:20:10|15806.3|15788.3|15805.6|15787.6|15806.3|15788.3|15805.6|15787.6|0
1626654020000|2021-07-19 00:20:20|15805|15787|15807.2|15789.2|15807.2|15789.2|15805|15787|0
1626654030000|2021-07-19 00:20:30|15806.9|15788.9|15807.1|15789.1|15807.4|15789.4|15806.5|15788.5|0
1626654040000|2021-07-19 00:20:40|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|0
1626654050000|2021-07-19 00:20:50|15808.1|15790.1|15808.1|15790.1|15808.1|15790.1|15807.4|15789.4|0
1626654060000|2021-07-19 00:21:00|15807.4|15789.4|15807.4|15789.4|15808.1|15790.1|15807.4|15789.4|0
1626654070000|2021-07-19 00:21:10|15807.1|15789.1|15806.1|15788.1|15807.1|15789.1|15806.1|15788.1|0
1626654080000|2021-07-19 00:21:20|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|15806.1|15788.1|0
1626654090000|2021-07-19 00:21:30|15806.1|15788.1|15805.2|15787.2|15806.8|15788.8|15805.2|15787.2|0
1626654100000|2021-07-19 00:21:40|15805.5|15787.5|15804.8|15786.8|15805.5|15787.5|15804.8|15786.8|0
1626654110000|2021-07-19 00:21:50|15805.2|15787.2|15805.8|15787.8|15806.1|15788.1|15804.8|15786.8|0
1626654120000|2021-07-19 00:22:00|15806.1|15788.1|15806.1|15788.1|15806.1|15788.1|15805.8|15787.8|0
1626654130000|2021-07-19 00:22:10|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1626654140000|2021-07-19 00:22:20|15806.1|15788.1|15806.1|15788.1|15806.1|15788.1|15805.5|15787.5|0
1626654150000|2021-07-19 00:22:30|15806.4|15788.4|15806.1|15788.1|15806.8|15788.8|15806.1|15788.1|0
1626654160000|2021-07-19 00:22:40|15805.5|15787.5|15806.1|15788.1|15806.1|15788.1|15805.5|15787.5|0
1626654170000|2021-07-19 00:22:50|15806.4|15788.4|15806.1|15788.1|15806.8|15788.8|15806.1|15788.1|0
1626654180000|2021-07-19 00:23:00|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|15805.5|15787.5|0
1626654190000|2021-07-19 00:23:10|15804.8|15786.8|15805.5|15787.5|15805.5|15787.5|15804.8|15786.8|0
1626654200000|2021-07-19 00:23:20|15805.8|15787.8|15806.1|15788.1|15806.1|15788.1|15805.5|15787.5|0
1626654210000|2021-07-19 00:23:30|15805.8|15787.8|15805.5|15787.5|15805.8|15787.8|15805.5|15787.5|0
1626654220000|2021-07-19 00:23:40|15805.8|15787.8|15805.5|15787.5|15806.1|15788.1|15805.5|15787.5|0
1626654230000|2021-07-19 00:23:50|15805.8|15787.8|15806.1|15788.1|15806.1|15788.1|15805.5|15787.5|0
1626654240000|2021-07-19 00:24:00|15806.8|15788.8|15806.8|15788.8|15806.8|15788.8|15806.4|15788.4|0
1626654250000|2021-07-19 00:24:10|15807.4|15789.4|15806.1|15788.1|15807.4|15789.4|15806.1|15788.1|0
1626654260000|2021-07-19 00:24:20|15804.8|15786.8|15804.5|15786.5|15804.8|15786.8|15804.5|15786.5|0
1626654270000|2021-07-19 00:24:30|15804.8|15786.8|15804.2|15786.2|15804.8|15786.8|15804.2|15786.2|0
1626654280000|2021-07-19 00:24:40|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|15803.6|15785.6|0
1626654310000|2021-07-19 00:25:10|15803.2|15785.2|15804.1|15786.1|15804.1|15786.1|15803.2|15785.2|0
1626654330000|2021-07-19 00:25:30|15803.8|15785.8|15804.1|15786.1|15804.1|15786.1|15803.8|15785.8|0
1626654340000|2021-07-19 00:25:40|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|0
1626654350000|2021-07-19 00:25:50|15804.1|15786.1|15804.1|15786.1|15804.1|15786.1|15804.1|15786.1|0
1626654360000|2021-07-19 00:26:00|15804.4|15786.4|15804.7|15786.7|15804.7|15786.7|15804.4|15786.4|0
1626654370000|2021-07-19 00:26:10|15805.4|15787.4|15805.4|15787.4|15805.4|15787.4|15804.7|15786.7|0
1626654380000|2021-07-19 00:26:20|15805.7|15787.7|15806|15788|15806|15788|15805.7|15787.7|0
1626654400000|2021-07-19 00:26:40|15806.3|15788.3|15807.3|15789.3|15807.3|15789.3|15806.3|15788.3|0
1626654410000|2021-07-19 00:26:50|15807.6|15789.6|15807.3|15789.3|15808|15790|15807.3|15789.3|0
1626654420000|2021-07-19 00:27:00|15807.6|15789.6|15808|15790|15808|15790|15807.3|15789.3|0
1626654430000|2021-07-19 00:27:10|15807.3|15789.3|15808|15790|15808.6|15790.6|15807.3|15789.3|0
1626654440000|2021-07-19 00:27:20|15808.3|15790.3|15808.6|15790.6|15808.6|15790.6|15808|15790|0
1626654450000|2021-07-19 00:27:30|15808|15790|15808.6|15790.6|15808.6|15790.6|15808|15790|0
1626654460000|2021-07-19 00:27:40|15808.9|15790.9|15809.2|15791.2|15809.2|15791.2|15808.9|15790.9|0
1626654470000|2021-07-19 00:27:50|15809.5|15791.5|15809.5|15791.5|15809.9|15791.9|15809.2|15791.2|0
1626654480000|2021-07-19 00:28:00|15809.2|15791.2|15808|15790|15809.2|15791.2|15808|15790|0
1626654490000|2021-07-19 00:28:10|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.3|15790.3|0
1626654500000|2021-07-19 00:28:20|15808.3|15790.3|15808|15790|15808.6|15790.6|15808|15790|0
1626654510000|2021-07-19 00:28:30|15807.3|15789.3|15808|15790|15808|15790|15807.3|15789.3|0
1626654530000|2021-07-19 00:28:50|15808.6|15790.6|15808.3|15790.3|15808.6|15790.6|15808|15790|0
1626654540000|2021-07-19 00:29:00|15808|15790|15806.7|15788.7|15808.3|15790.3|15806|15788|0
1626654550000|2021-07-19 00:29:10|15806.3|15788.3|15806|15788|15806.7|15788.7|15806|15788|0
1626654560000|2021-07-19 00:29:20|15806.3|15788.3|15806|15788|15806.7|15788.7|15806|15788|0
1626654570000|2021-07-19 00:29:30|15805.4|15787.4|15806|15788|15806|15788|15805.4|15787.4|0
1626654580000|2021-07-19 00:29:40|15805.7|15787.7|15806.7|15788.7|15807.3|15789.3|15805.4|15787.4|0
1626654590000|2021-07-19 00:29:50|15806|15788|15806.7|15788.7|15806.7|15788.7|15806|15788|0
1626654600000|2021-07-19 00:30:00|15806.3|15788.3|15806|15788|15806.3|15788.3|15806|15788|0
1626654610000|2021-07-19 00:30:10|15805.4|15787.4|15806|15788|15806.3|15788.3|15805.4|15787.4|0
1626654620000|2021-07-19 00:30:20|15805.7|15787.7|15805.4|15787.4|15806|15788|15805.4|15787.4|0
1626654630000|2021-07-19 00:30:30|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|15804.7|15786.7|0
1626654640000|2021-07-19 00:30:40|15804.4|15786.4|15803.5|15785.5|15804.4|15786.4|15803.5|15785.5|0
1626654650000|2021-07-19 00:30:50|15802.8|15784.8|15802.8|15784.8|15803.5|15785.5|15802.8|15784.8|0
1626654660000|2021-07-19 00:31:00|15803.1|15785.1|15802.8|15784.8|15803.1|15785.1|15802.8|15784.8|0
1626654670000|2021-07-19 00:31:10|15803.1|15785.1|15802.2|15784.2|15803.1|15785.1|15802.2|15784.2|0
1626654680000|2021-07-19 00:31:20|15802.5|15784.5|15802.2|15784.2|15802.8|15784.8|15802.2|15784.2|0
1626654690000|2021-07-19 00:31:30|15801.8|15783.8|15801.5|15783.5|15801.8|15783.8|15800.9|15782.9|0
1626654700000|2021-07-19 00:31:40|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|15800.9|15782.9|0
1626654710000|2021-07-19 00:31:50|15800.3|15782.3|15800.3|15782.3|15800.3|15782.3|15799.6|15781.6|0
1626654720000|2021-07-19 00:32:00|15799.9|15781.9|15799|15781|15800.3|15782.3|15799|15781|0
1626654730000|2021-07-19 00:32:10|15798.3|15780.3|15797.7|15779.7|15798.3|15780.3|15797.7|15779.7|0
1626654750000|2021-07-19 00:32:30|15798.3|15780.3|15797|15779|15798.3|15780.3|15797|15779|0
1626654760000|2021-07-19 00:32:40|15796.4|15778.4|15795.1|15777.1|15796.4|15778.4|15795.1|15777.1|0
1626654770000|2021-07-19 00:32:50|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|15795.4|15777.4|0
1626654780000|2021-07-19 00:33:00|15795.8|15777.8|15796.4|15778.4|15796.4|15778.4|15795.8|15777.8|0
1626654790000|2021-07-19 00:33:10|15796.1|15778.1|15796.4|15778.4|15796.4|15778.4|15795.8|15777.8|0
1626654800000|2021-07-19 00:33:20|15796.1|15778.1|15795.8|15777.8|15796.4|15778.4|15795.1|15777.1|0
1626654810000|2021-07-19 00:33:30|15795.4|15777.4|15795.8|15777.8|15795.8|15777.8|15795.1|15777.1|0
1626654820000|2021-07-19 00:33:40|15795.4|15777.4|15795.8|15777.8|15795.8|15777.8|15795.1|15777.1|0
1626654830000|2021-07-19 00:33:50|15795.1|15777.1|15793.2|15775.2|15795.1|15777.1|15793.2|15775.2|0
1626654840000|2021-07-19 00:34:00|15792.6|15774.6|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626654850000|2021-07-19 00:34:10|15792.6|15774.6|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626654860000|2021-07-19 00:34:20|15792.6|15774.6|15791.9|15773.9|15792.6|15774.6|15791.9|15773.9|0
1626654870000|2021-07-19 00:34:30|15791.6|15773.6|15791.3|15773.3|15791.6|15773.6|15791.3|15773.3|0
1626654880000|2021-07-19 00:34:40|15791.6|15773.6|15792.6|15774.6|15792.6|15774.6|15791.6|15773.6|0
1626654890000|2021-07-19 00:34:50|15793.2|15775.2|15792.6|15774.6|15793.2|15775.2|15792.6|15774.6|0
1626654900000|2021-07-19 00:35:00|15792.9|15774.9|15793.2|15775.2|15793.2|15775.2|15792.6|15774.6|0
1626654910000|2021-07-19 00:35:10|15792.9|15774.9|15793.2|15775.2|15793.2|15775.2|15792.9|15774.9|0
1626654920000|2021-07-19 00:35:20|15793.5|15775.5|15793.2|15775.2|15793.5|15775.5|15793.2|15775.2|0
1626654940000|2021-07-19 00:35:40|15793.8|15775.8|15794.5|15776.5|15794.5|15776.5|15793.8|15775.8|0
1626654950000|2021-07-19 00:35:50|15796.7|15778.7|15797|15779|15797|15779|15796.4|15778.4|0
1626654960000|2021-07-19 00:36:00|15797.7|15779.7|15797|15779|15797.7|15779.7|15797|15779|0
1626654970000|2021-07-19 00:36:10|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|15796.4|15778.4|0
1626654980000|2021-07-19 00:36:20|15795.1|15777.1|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1626654990000|2021-07-19 00:36:30|15795.8|15777.8|15795.1|15777.1|15795.8|15777.8|15795.1|15777.1|0
1626655010000|2021-07-19 00:36:50|15794.5|15776.5|15793.8|15775.8|15794.5|15776.5|15793.8|15775.8|0
1626655020000|2021-07-19 00:37:00|15793.2|15775.2|15793.5|15775.5|15793.8|15775.8|15793.2|15775.2|0
1626655030000|2021-07-19 00:37:10|15793.2|15775.2|15792.8|15774.8|15793.2|15775.2|15791.5|15773.5|0
1626655050000|2021-07-19 00:37:30|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.5|15774.5|0
1626655060000|2021-07-19 00:37:40|15793.1|15775.1|15792.8|15774.8|15793.1|15775.1|15792.8|15774.8|0
1626655070000|2021-07-19 00:37:50|15792.2|15774.2|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655080000|2021-07-19 00:38:00|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655100000|2021-07-19 00:38:20|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15792.8|15774.8|0
1626655110000|2021-07-19 00:38:30|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1626655120000|2021-07-19 00:38:40|15793.5|15775.5|15793.8|15775.8|15794.1|15776.1|15793.5|15775.5|0
1626655130000|2021-07-19 00:38:50|15794.1|15776.1|15793.5|15775.5|15794.1|15776.1|15793.5|15775.5|0
1626655140000|2021-07-19 00:39:00|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|15794.1|15776.1|0
1626655150000|2021-07-19 00:39:10|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|15793.5|15775.5|0
1626655180000|2021-07-19 00:39:40|15792.8|15774.8|15792.2|15774.2|15793.1|15775.1|15792.2|15774.2|0
1626655190000|2021-07-19 00:39:50|15791.5|15773.5|15791.5|15773.5|15791.5|15773.5|15791.5|15773.5|0
1626655200000|2021-07-19 00:40:00|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|15791.5|15773.5|0
1626655210000|2021-07-19 00:40:10|15792.5|15774.5|15792.2|15774.2|15792.5|15774.5|15792.2|15774.2|0
1626655240000|2021-07-19 00:40:40|15792.8|15774.8|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655260000|2021-07-19 00:41:00|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655270000|2021-07-19 00:41:10|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655280000|2021-07-19 00:41:20|15792.5|15774.5|15792.8|15774.8|15792.8|15774.8|15792.2|15774.2|0
1626655290000|2021-07-19 00:41:30|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|15792.2|15774.2|0
1626655300000|2021-07-19 00:41:40|15791.5|15773.5|15791.5|15773.5|15791.5|15773.5|15791.5|15773.5|0
1626655310000|2021-07-19 00:41:50|15790.9|15772.9|15790.9|15772.9|15790.9|15772.9|15790.2|15772.2|0
1626655320000|2021-07-19 00:42:00|15790.6|15772.6|15789.6|15771.6|15790.6|15772.6|15789.6|15771.6|0
1626655330000|2021-07-19 00:42:10|15789|15771|15788.3|15770.3|15789|15771|15788.3|15770.3|0
1626655340000|2021-07-19 00:42:20|15788.6|15770.6|15788.3|15770.3|15788.6|15770.6|15788.3|15770.3|0
1626655350000|2021-07-19 00:42:30|15788|15770|15788.3|15770.3|15788.3|15770.3|15788|15770|0
1626655370000|2021-07-19 00:42:50|15788.6|15770.6|15788.3|15770.3|15789|15771|15788.3|15770.3|0
1626655380000|2021-07-19 00:43:00|15788|15770|15788.3|15770.3|15788.3|15770.3|15787.7|15769.7|0
1626655390000|2021-07-19 00:43:10|15789|15771|15789|15771|15789|15771|15789|15771|0
1626655410000|2021-07-19 00:43:30|15789.3|15771.3|15789|15771|15789.3|15771.3|15789|15771|0
1626655420000|2021-07-19 00:43:40|15789.3|15771.3|15789|15771|15789.3|15771.3|15789|15771|0
1626655440000|2021-07-19 00:44:00|15788.3|15770.3|15789|15771|15789|15771|15788.3|15770.3|0
1626655450000|2021-07-19 00:44:10|15788.6|15770.6|15789.9|15771.9|15789.9|15771.9|15788.6|15770.6|0
1626655460000|2021-07-19 00:44:20|15789.5|15771.5|15789.2|15771.2|15789.9|15771.9|15789.2|15771.2|0
1626655470000|2021-07-19 00:44:30|15789.9|15771.9|15790.3|15772.3|15790.3|15772.3|15789.9|15771.9|0
1626655480000|2021-07-19 00:44:40|15789.7|15771.7|15790.3|15772.3|15790.3|15772.3|15789.7|15771.7|0
1626655500000|2021-07-19 00:45:00|15790|15772|15786.5|15768.5|15790|15772|15785.8|15767.8|0
1626655520000|2021-07-19 00:45:20|15785.8|15767.8|15783.9|15765.9|15786.5|15768.5|15783.3|15765.3|0
1626655530000|2021-07-19 00:45:30|15783.3|15765.3|15782.6|15764.6|15783.3|15765.3|15782.3|15764.3|0
1626655540000|2021-07-19 00:45:40|15782|15764|15780.3|15762.3|15782|15764|15780.3|15762.3|0
1626655550000|2021-07-19 00:45:50|15780.7|15762.7|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626655560000|2021-07-19 00:46:00|15781.3|15763.3|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626655570000|2021-07-19 00:46:10|15781|15763|15779.4|15761.4|15781.3|15763.3|15779.4|15761.4|0
1626655580000|2021-07-19 00:46:20|15779.1|15761.1|15781.3|15763.3|15781.3|15763.3|15778.8|15760.8|0
1626655590000|2021-07-19 00:46:30|15780.7|15762.7|15780.7|15762.7|15781.3|15763.3|15780.7|15762.7|0
1626655600000|2021-07-19 00:46:40|15781.3|15763.3|15782|15764|15782|15764|15781.3|15763.3|0
1626655610000|2021-07-19 00:46:50|15781.3|15763.3|15782|15764|15782|15764|15781.3|15763.3|0
1626655620000|2021-07-19 00:47:00|15781.3|15763.3|15782|15764|15782|15764|15781.3|15763.3|0
1626655630000|2021-07-19 00:47:10|15782.6|15764.6|15782.6|15764.6|15782.6|15764.6|15782|15764|0
1626655640000|2021-07-19 00:47:20|15782.3|15764.3|15782.2|15764.2|15782.3|15764.3|15782|15764|0
1626655650000|2021-07-19 00:47:30|15781.9|15763.9|15781|15763|15782.2|15764.2|15781|15763|0
1626655660000|2021-07-19 00:47:40|15781.6|15763.6|15779.7|15761.7|15781.6|15763.6|15779.7|15761.7|0
1626655670000|2021-07-19 00:47:50|15780.3|15762.3|15779.7|15761.7|15780.3|15762.3|15779.7|15761.7|0
1626655680000|2021-07-19 00:48:00|15779|15761|15779.7|15761.7|15779.7|15761.7|15779|15761|0
1626655700000|2021-07-19 00:48:20|15780.3|15762.3|15781|15763|15781|15763|15780.3|15762.3|0
1626655710000|2021-07-19 00:48:30|15780.3|15762.3|15779.7|15761.7|15780.3|15762.3|15779.7|15761.7|0
1626655720000|2021-07-19 00:48:40|15780.3|15762.3|15780.3|15762.3|15781|15763|15780.3|15762.3|0
1626655730000|2021-07-19 00:48:50|15780.6|15762.6|15781|15763|15781|15763|15780.3|15762.3|0
1626655750000|2021-07-19 00:49:10|15781.6|15763.6|15784.2|15766.2|15784.2|15766.2|15781.6|15763.6|0
1626655760000|2021-07-19 00:49:20|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1626655770000|2021-07-19 00:49:30|15786.9|15768.9|15786.3|15768.3|15786.9|15768.9|15785.6|15767.6|0
1626655780000|2021-07-19 00:49:40|15786.9|15768.9|15785.6|15767.6|15786.9|15768.9|15785.6|15767.6|0
1626655790000|2021-07-19 00:49:50|15785.9|15767.9|15785.6|15767.6|15785.9|15767.9|15785.6|15767.6|0
1626655800000|2021-07-19 00:50:00|15786.3|15768.3|15787.5|15769.5|15787.5|15769.5|15786.3|15768.3|0
1626655810000|2021-07-19 00:50:10|15786.9|15768.9|15787.5|15769.5|15787.5|15769.5|15786.9|15768.9|0
1626655820000|2021-07-19 00:50:20|15786.9|15768.9|15787.5|15769.5|15788.2|15770.2|15786.9|15768.9|0
1626655830000|2021-07-19 00:50:30|15786.9|15768.9|15787.5|15769.5|15787.5|15769.5|15786.9|15768.9|0
1626655840000|2021-07-19 00:50:40|15786.9|15768.9|15786.9|15768.9|15786.9|15768.9|15786.9|15768.9|0
1626655860000|2021-07-19 00:51:00|15786.6|15768.6|15786.3|15768.3|15786.6|15768.6|15785.6|15767.6|0
1626655870000|2021-07-19 00:51:10|15785.9|15767.9|15785.6|15767.6|15786.3|15768.3|15785|15767|0
1626655890000|2021-07-19 00:51:30|15785.3|15767.3|15784.3|15766.3|15785.3|15767.3|15784.3|15766.3|0
1626655900000|2021-07-19 00:51:40|15785|15767|15785|15767|15785|15767|15784.3|15766.3|0
1626655910000|2021-07-19 00:51:50|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|15785.6|15767.6|0
1626655920000|2021-07-19 00:52:00|15785.3|15767.3|15785.6|15767.6|15785.6|15767.6|15785.3|15767.3|0
1626655950000|2021-07-19 00:52:30|15786.3|15768.3|15785.6|15767.6|15786.3|15768.3|15785.6|15767.6|0
1626655960000|2021-07-19 00:52:40|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|15786.3|15768.3|0
1626655980000|2021-07-19 00:53:00|15785.6|15767.6|15787.5|15769.5|15787.5|15769.5|15785.6|15767.6|0
1626655990000|2021-07-19 00:53:10|15787.8|15769.8|15788.8|15770.8|15788.8|15770.8|15787.8|15769.8|0
1626656000000|2021-07-19 00:53:20|15789.1|15771.1|15788.8|15770.8|15789.1|15771.1|15788.8|15770.8|0
1626656010000|2021-07-19 00:53:30|15789.5|15771.5|15788.8|15770.8|15789.5|15771.5|15788.8|15770.8|0
1626656030000|2021-07-19 00:53:50|15789.1|15771.1|15789.1|15771.1|15789.1|15771.1|15789.1|15771.1|0
1626656040000|2021-07-19 00:54:00|15788.8|15770.8|15788.8|15770.8|15789.5|15771.5|15788.8|15770.8|0
1626656050000|2021-07-19 00:54:10|15788.2|15770.2|15786.9|15768.9|15788.2|15770.2|15786.9|15768.9|0
1626656060000|2021-07-19 00:54:20|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|15787.5|15769.5|0
1626656070000|2021-07-19 00:54:30|15788.2|15770.2|15788.2|15770.2|15788.2|15770.2|15788.2|15770.2|0
1626656080000|2021-07-19 00:54:40|15788.8|15770.8|15788.8|15770.8|15789.1|15771.1|15788.8|15770.8|0
1626656090000|2021-07-19 00:54:50|15789.1|15771.1|15789.5|15771.5|15789.5|15771.5|15788.8|15770.8|0
1626656100000|2021-07-19 00:55:00|15789.1|15771.1|15789.5|15771.5|15789.5|15771.5|15789.1|15771.1|0
1626656110000|2021-07-19 00:55:10|15789.1|15771.1|15789.5|15771.5|15789.5|15771.5|15788.8|15770.8|0
1626656120000|2021-07-19 00:55:20|15789.1|15771.1|15789.5|15771.5|15789.5|15771.5|15788.8|15770.8|0
1626656160000|2021-07-19 00:56:00|15788.8|15770.8|15788.8|15770.8|15789.1|15771.1|15788.8|15770.8|0
1626656170000|2021-07-19 00:56:10|15789.5|15771.5|15790.7|15772.7|15790.7|15772.7|15789.5|15771.5|0
1626656190000|2021-07-19 00:56:30|15790.1|15772.1|15790.1|15772.1|15790.1|15772.1|15789.5|15771.5|0
1626656200000|2021-07-19 00:56:40|15789.8|15771.8|15790.1|15772.1|15790.1|15772.1|15789.5|15771.5|0
1626656210000|2021-07-19 00:56:50|15790.4|15772.4|15790.4|15772.4|15790.7|15772.7|15790.4|15772.4|0
1626656220000|2021-07-19 00:57:00|15790.7|15772.7|15790.1|15772.1|15790.7|15772.7|15790.1|15772.1|0
1626656230000|2021-07-19 00:57:10|15790.4|15772.4|15789.5|15771.5|15790.7|15772.7|15789.5|15771.5|0
1626656240000|2021-07-19 00:57:20|15789.1|15771.1|15789.5|15771.5|15789.5|15771.5|15789.1|15771.1|0
1626656250000|2021-07-19 00:57:30|15788.8|15770.8|15789.5|15771.5|15789.5|15771.5|15788.8|15770.8|0
1626656260000|2021-07-19 00:57:40|15788.8|15770.8|15788.8|15770.8|15788.8|15770.8|15788.8|15770.8|0
1626656270000|2021-07-19 00:57:50|15788.5|15770.5|15788.2|15770.2|15788.8|15770.8|15788.2|15770.2|0
1626656280000|2021-07-19 00:58:00|15788.8|15770.8|15788.2|15770.2|15788.8|15770.8|15788.2|15770.2|0
1626656290000|2021-07-19 00:58:10|15787.8|15769.8|15787.5|15769.5|15787.8|15769.8|15787.5|15769.5|0
1626656320000|2021-07-19 00:58:40|15787.8|15769.8|15788.2|15770.2|15788.2|15770.2|15787.5|15769.5|0
1626656330000|2021-07-19 00:58:50|15787.8|15769.8|15788.2|15770.2|15788.2|15770.2|15787.8|15769.8|0
1626656340000|2021-07-19 00:59:00|15788.8|15770.8|15788.8|15770.8|15788.8|15770.8|15788.8|15770.8|0
1626656350000|2021-07-19 00:59:10|15788.2|15770.2|15787.5|15769.5|15788.2|15770.2|15787.5|15769.5|0
1626656360000|2021-07-19 00:59:20|15787.2|15769.2|15786.9|15768.9|15787.2|15769.2|15786.9|15768.9|0
1626656390000|2021-07-19 00:59:50|15787.5|15769.5|15786.9|15768.9|15787.5|15769.5|15786.9|15768.9|0
1626656400000|2021-07-19 01:00:00|15794.2|15790.2|15731.2|15727.2|15794.2|15790.2|15731.2|15727.2|85
1626656410000|2021-07-19 01:00:10|15738.7|15734.7|15746.7|15742.7|15747.2|15743.2|15738.7|15734.7|45
1626656420000|2021-07-19 01:00:20|15757.7|15753.7|15760.7|15756.7|15775.2|15771.2|15757.7|15753.7|13
1626656430000|2021-07-19 01:00:30|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|1
1626656440000|2021-07-19 01:00:40|15770.7|15766.7|15766.7|15762.7|15770.7|15766.7|15766.2|15762.2|10
1626656450000|2021-07-19 01:00:50|15772.2|15768.2|15772.7|15768.7|15772.7|15768.7|15772.2|15768.2|9
1626656460000|2021-07-19 01:01:00|15775.2|15771.2|15769.2|15765.2|15775.2|15771.2|15761.2|15757.2|46
1626656480000|2021-07-19 01:01:20|15766.2|15762.2|15757.7|15753.7|15766.2|15762.2|15757.7|15753.7|23
1626656490000|2021-07-19 01:01:30|15759.7|15755.7|15762.2|15758.2|15762.2|15758.2|15759.7|15755.7|15
1626656500000|2021-07-19 01:01:40|15761.7|15757.7|15759.7|15755.7|15766.2|15762.2|15758.7|15754.7|11
1626656510000|2021-07-19 01:01:50|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|15765.7|15761.7|1
1626656520000|2021-07-19 01:02:00|15766.2|15762.2|15767.2|15763.2|15769.7|15765.7|15761.7|15757.7|54
1626656530000|2021-07-19 01:02:10|15769.7|15765.7|15767.7|15763.7|15769.7|15765.7|15767.7|15763.7|6
1626656540000|2021-07-19 01:02:20|15770.2|15766.2|15770.7|15766.7|15770.7|15766.7|15770.2|15766.2|6
1626656550000|2021-07-19 01:02:30|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|15771.2|15767.2|10
1626656560000|2021-07-19 01:02:40|||||||||4
1626656570000|2021-07-19 01:02:50|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|12
1626656580000|2021-07-19 01:03:00|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|3
1626656590000|2021-07-19 01:03:10|15770.7|15766.7|15774.2|15770.2|15774.2|15770.2|15770.7|15766.7|17
1626656600000|2021-07-19 01:03:20|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|13
1626656610000|2021-07-19 01:03:30|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|15773.7|15769.7|5
1626656620000|2021-07-19 01:03:40|15773.2|15769.2|15774.2|15770.2|15774.2|15770.2|15773.2|15769.2|18
1626656630000|2021-07-19 01:03:50|15773.2|15769.2|15774.7|15770.7|15774.7|15770.7|15773.2|15769.2|14
1626656640000|2021-07-19 01:04:00|15775.2|15771.2|15776.2|15772.2|15776.2|15772.2|15774.2|15770.2|49
1626656650000|2021-07-19 01:04:10|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|15775.7|15771.7|8
1626656660000|2021-07-19 01:04:20|||||||||18
1626656680000|2021-07-19 01:04:40|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|15779.2|15775.2|4
1626656700000|2021-07-19 01:05:00|15778.7|15774.7|15777.7|15773.7|15778.7|15774.7|15777.7|15773.7|21
1626656710000|2021-07-19 01:05:10|15776.7|15772.7|15769.7|15765.7|15776.7|15772.7|15769.7|15765.7|7
1626656720000|2021-07-19 01:05:20|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|15769.2|15765.2|10
1626656730000|2021-07-19 01:05:30|15770.7|15766.7|15770.7|15766.7|15770.7|15766.7|15770.7|15766.7|21
1626656740000|2021-07-19 01:05:40|15770.2|15766.2|15771.2|15767.2|15771.2|15767.2|15770.2|15766.2|19
1626656750000|2021-07-19 01:05:50|||||||||2
1626656760000|2021-07-19 01:06:00|15768.7|15764.7|15768.2|15764.2|15768.7|15764.7|15768.2|15764.2|30
1626656770000|2021-07-19 01:06:10|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|15767.7|15763.7|24
1626656780000|2021-07-19 01:06:20|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|9
1626656800000|2021-07-19 01:06:40|15770.7|15766.7|15768.2|15764.2|15770.7|15766.7|15768.2|15764.2|39
1626656810000|2021-07-19 01:06:50|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|1
1626656820000|2021-07-19 01:07:00|15767.7|15763.7|15767.2|15763.2|15767.7|15763.7|15767.2|15763.2|10
1626656830000|2021-07-19 01:07:10|15767.7|15763.7|15768.7|15764.7|15768.7|15764.7|15766.7|15762.7|29
1626656840000|2021-07-19 01:07:20|15769.2|15765.2|15769.7|15765.7|15769.7|15765.7|15768.7|15764.7|27
1626656850000|2021-07-19 01:07:30|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|7
1626656860000|2021-07-19 01:07:40|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|15769.7|15765.7|20
1626656870000|2021-07-19 01:07:50|15771.2|15767.2|15772.2|15768.2|15772.2|15768.2|15771.2|15767.2|22
1626656880000|2021-07-19 01:08:00|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|15774.2|15770.2|10
1626656900000|2021-07-19 01:08:20|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|15774.7|15770.7|21
1626656910000|2021-07-19 01:08:30|||||||||2
1626656920000|2021-07-19 01:08:40|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|15772.7|15768.7|8
1626656930000|2021-07-19 01:08:50|15774.2|15770.2|15774.7|15770.7|15774.7|15770.7|15774.2|15770.2|10
1626656940000|2021-07-19 01:09:00|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|15775.2|15771.2|10
1626656950000|2021-07-19 01:09:10|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|15776.7|15772.7|7
1626656970000|2021-07-19 01:09:30|15775.7|15771.7|15775.2|15771.2|15775.7|15771.7|15775.2|15771.2|13
1626656980000|2021-07-19 01:09:40|15776.2|15772.2|15774.2|15770.2|15776.2|15772.2|15774.2|15770.2|15
1626656990000|2021-07-19 01:09:50|||||||||5
1626657000000|2021-07-19 01:10:00|15776.2|15772.2|15773.2|15769.2|15776.2|15772.2|15772.7|15768.7|30
1626657010000|2021-07-19 01:10:10|15773.7|15769.7|15771.7|15767.7|15774.2|15770.2|15771.2|15767.2|9
1626657020000|2021-07-19 01:10:20|15770.7|15766.7|15771.2|15767.2|15771.2|15767.2|15769.7|15765.7|9
1626657030000|2021-07-19 01:10:30|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|15770.2|15766.2|1
1626657040000|2021-07-19 01:10:40|15771.2|15767.2|15773.2|15769.2|15773.2|15769.2|15770.7|15766.7|24
1626657050000|2021-07-19 01:10:50|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|15772.2|15768.2|22
1626657060000|2021-07-19 01:11:00|15775.2|15771.2|15773.7|15769.7|15775.2|15771.2|15773.7|15769.7|9
1626657080000|2021-07-19 01:11:20|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|15773.2|15769.2|2
1626657090000|2021-07-19 01:11:30|15772.7|15768.7|15773.2|15769.2|15773.2|15769.2|15771.7|15767.7|12
1626657100000|2021-07-19 01:11:40|15773.7|15769.7|15768.2|15764.2|15773.7|15769.7|15768.2|15764.2|18
1626657110000|2021-07-19 01:11:50|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|15768.7|15764.7|7
1626657120000|2021-07-19 01:12:00|15767.2|15763.2|15766.7|15762.7|15768.7|15764.7|15766.7|15762.7|12
1626657130000|2021-07-19 01:12:10|||||||||1
1626657140000|2021-07-19 01:12:20|15768.2|15764.2|15765.2|15761.2|15768.2|15764.2|15765.2|15761.2|13
1626657150000|2021-07-19 01:12:30|15765.7|15761.7|15764.2|15760.2|15765.7|15761.7|15764.2|15760.2|8
1626657160000|2021-07-19 01:12:40|15765.7|15761.7|15762.2|15758.2|15765.7|15761.7|15762.2|15758.2|35
1626657170000|2021-07-19 01:12:50|15761.2|15757.2|15761.7|15757.7|15761.7|15757.7|15761.2|15757.2|13
1626657180000|2021-07-19 01:13:00|15760.2|15756.2|15759.2|15755.2|15760.2|15756.2|15759.2|15755.2|11
1626657190000|2021-07-19 01:13:10|15759.7|15755.7|15756.2|15752.2|15759.7|15755.7|15756.2|15752.2|39
1626657200000|2021-07-19 01:13:20|15753.2|15749.2|15750.7|15746.7|15753.2|15749.2|15748.2|15744.2|38
1626657210000|2021-07-19 01:13:30|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|15748.2|15744.2|1
1626657220000|2021-07-19 01:13:40|15750.2|15746.2|15749.7|15745.7|15750.7|15746.7|15749.7|15745.7|11
1626657230000|2021-07-19 01:13:50|15750.2|15746.2|15751.2|15747.2|15751.2|15747.2|15750.2|15746.2|19
1626657240000|2021-07-19 01:14:00|15750.7|15746.7|15747.2|15743.2|15750.7|15746.7|15747.2|15743.2|22
1626657250000|2021-07-19 01:14:10|15746.7|15742.7|15746.7|15742.7|15748.7|15744.7|15746.7|15742.7|4
1626657260000|2021-07-19 01:14:20|15748.7|15744.7|15749.2|15745.2|15749.2|15745.2|15748.7|15744.7|12
1626657270000|2021-07-19 01:14:30|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|15749.7|15745.7|1
1626657280000|2021-07-19 01:14:40|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|15749.2|15745.2|8
1626657290000|2021-07-19 01:14:50|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|15748.7|15744.7|13
1626657300000|2021-07-19 01:15:00|15749.7|15745.7|15742.7|15738.7|15749.7|15745.7|15742.7|15738.7|51
1626657310000|2021-07-19 01:15:10|15743.2|15739.2|15744.2|15740.2|15744.2|15740.2|15743.2|15739.2|21
1626657320000|2021-07-19 01:15:20|15743.7|15739.7|15745.7|15741.7|15745.7|15741.7|15742.2|15738.2|24
1626657330000|2021-07-19 01:15:30|15743.7|15739.7|15744.7|15740.7|15747.2|15743.2|15743.7|15739.7|15
1626657340000|2021-07-19 01:15:40|15745.7|15741.7|15745.2|15741.2|15745.7|15741.7|15745.2|15741.2|10
1626657350000|2021-07-19 01:15:50|15746.7|15742.7|15747.7|15743.7|15748.2|15744.2|15746.2|15742.2|33
1626657360000|2021-07-19 01:16:00|15745.7|15741.7|15746.2|15742.2|15750.2|15746.2|15745.7|15741.7|34
1626657370000|2021-07-19 01:16:10|15744.7|15740.7|15744.7|15740.7|15744.7|15740.7|15742.7|15738.7|17
1626657380000|2021-07-19 01:16:20|15746.2|15742.2|15747.2|15743.2|15747.2|15743.2|15744.2|15740.2|18
1626657390000|2021-07-19 01:16:30|15746.7|15742.7|15747.7|15743.7|15747.7|15743.7|15746.7|15742.7|8
1626657400000|2021-07-19 01:16:40|15746.2|15742.2|15744.7|15740.7|15749.2|15745.2|15743.7|15739.7|45
1626657410000|2021-07-19 01:16:50|15742.7|15738.7|15744.2|15740.2|15744.2|15740.2|15742.7|15738.7|8
1626657420000|2021-07-19 01:17:00|15745.7|15741.7|15745.2|15741.2|15745.7|15741.7|15745.2|15741.2|6
1626657430000|2021-07-19 01:17:10|15744.2|15740.2|15743.2|15739.2|15744.2|15740.2|15743.2|15739.2|16
1626657440000|2021-07-19 01:17:20|15743.7|15739.7|15742.2|15738.2|15744.2|15740.2|15742.2|15738.2|16
1626657450000|2021-07-19 01:17:30|15743.2|15739.2|15744.7|15740.7|15744.7|15740.7|15743.2|15739.2|10
1626657460000|2021-07-19 01:17:40|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|15745.7|15741.7|4
1626657470000|2021-07-19 01:17:50|15745.2|15741.2|15743.2|15739.2|15745.2|15741.2|15743.2|15739.2|9
1626657480000|2021-07-19 01:18:00|||||||||4
1626657490000|2021-07-19 01:18:10|15742.7|15738.7|15742.2|15738.2|15742.7|15738.7|15742.2|15738.2|7
1626657500000|2021-07-19 01:18:20|15741.7|15737.7|15741.2|15737.2|15741.7|15737.7|15739.7|15735.7|38
1626657510000|2021-07-19 01:18:30|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|15739.2|15735.2|2
1626657520000|2021-07-19 01:18:40|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|15738.2|15734.2|3
1626657530000|2021-07-19 01:18:50|15737.7|15733.7|15736.7|15732.7|15737.7|15733.7|15736.7|15732.7|10
1626657540000|2021-07-19 01:19:00|15737.7|15733.7|15736.7|15732.7|15737.7|15733.7|15736.2|15732.2|8
1626657550000|2021-07-19 01:19:10|15737.2|15733.2|15731.7|15727.7|15737.2|15733.2|15731.2|15727.2|66
1626657560000|2021-07-19 01:19:20|15730.2|15726.2|15724.2|15720.2|15730.2|15726.2|15723.2|15719.2|73
1626657570000|2021-07-19 01:19:30|15725.7|15721.7|15723.2|15719.2|15725.7|15721.7|15723.2|15719.2|11
1626657580000|2021-07-19 01:19:40|15725.2|15721.2|15725.7|15721.7|15725.7|15721.7|15723.2|15719.2|26
1626657590000|2021-07-19 01:19:50|15723.7|15719.7|15723.2|15719.2|15723.7|15719.7|15723.2|15719.2|11
1626657600000|2021-07-19 01:20:00|15723.7|15719.7|15724.2|15720.2|15724.2|15720.2|15721.2|15717.2|49
1626657610000|2021-07-19 01:20:10|15722.2|15718.2|15720.2|15716.2|15722.2|15718.2|15720.2|15716.2|19
1626657620000|2021-07-19 01:20:20|15721.7|15717.7|15722.2|15718.2|15722.2|15718.2|15720.7|15716.7|29
1626657630000|2021-07-19 01:20:30|15720.2|15716.2|15720.7|15716.7|15720.7|15716.7|15719.2|15715.2|11
1626657640000|2021-07-19 01:20:40|15719.2|15715.2|15720.7|15716.7|15720.7|15716.7|15719.2|15715.2|7
1626657650000|2021-07-19 01:20:50|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15719.2|15715.2|16
1626657660000|2021-07-19 01:21:00|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.2|15714.2|30
1626657670000|2021-07-19 01:21:10|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|5
1626657680000|2021-07-19 01:21:20|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|10
1626657690000|2021-07-19 01:21:30|15717.7|15713.7|15718.7|15714.7|15718.7|15714.7|15717.7|15713.7|15
1626657700000|2021-07-19 01:21:40|15717.7|15713.7|15717.7|15713.7|15718.2|15714.2|15717.7|15713.7|21
1626657710000|2021-07-19 01:21:50|15718.2|15714.2|15719.2|15715.2|15719.7|15715.7|15718.2|15714.2|13
1626657720000|2021-07-19 01:22:00|15717.7|15713.7|15716.7|15712.7|15718.2|15714.2|15716.7|15712.7|12
1626657730000|2021-07-19 01:22:10|15716.2|15712.2|15716.7|15712.7|15716.7|15712.7|15716.2|15712.2|12
1626657740000|2021-07-19 01:22:20|15717.2|15713.2|15717.7|15713.7|15718.7|15714.7|15717.2|15713.2|39
1626657750000|2021-07-19 01:22:30|15718.2|15714.2|15713.7|15709.7|15718.2|15714.2|15713.7|15709.7|62
1626657760000|2021-07-19 01:22:40|15713.2|15709.2|15710.7|15706.7|15713.2|15709.2|15710.2|15706.2|43
1626657770000|2021-07-19 01:22:50|15709.7|15705.7|15710.2|15706.2|15711.2|15707.2|15709.7|15705.7|12
1626657780000|2021-07-19 01:23:00|15709.2|15705.2|15708.7|15704.7|15709.2|15705.2|15708.2|15704.2|23
1626657790000|2021-07-19 01:23:10|15707.7|15703.7|15709.2|15705.2|15709.2|15705.2|15707.7|15703.7|20
1626657800000|2021-07-19 01:23:20|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.7|15706.7|4
1626657810000|2021-07-19 01:23:30|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15707.2|15703.2|10
1626657820000|2021-07-19 01:23:40|15708.7|15704.7|15712.7|15708.7|15712.7|15708.7|15708.7|15704.7|19
1626657830000|2021-07-19 01:23:50|||||||||4
1626657840000|2021-07-19 01:24:00|15713.2|15709.2|15704.7|15700.7|15713.2|15709.2|15704.7|15700.7|65
1626657850000|2021-07-19 01:24:10|15704.2|15700.2|15703.2|15699.2|15704.2|15700.2|15702.2|15698.2|16
1626657860000|2021-07-19 01:24:20|15702.7|15698.7|15704.2|15700.2|15704.2|15700.2|15702.7|15698.7|23
1626657870000|2021-07-19 01:24:30|15704.7|15700.7|15700.2|15696.2|15704.7|15700.7|15698.2|15694.2|66
1626657880000|2021-07-19 01:24:40|15699.2|15695.2|15699.7|15695.7|15699.7|15695.7|15699.2|15695.2|18
1626657890000|2021-07-19 01:24:50|15703.2|15699.2|15694.7|15690.7|15703.2|15699.2|15694.7|15690.7|23
1626657900000|2021-07-19 01:25:00|15692.7|15688.7|15691.2|15687.2|15694.2|15690.2|15689.2|15685.2|26
1626657910000|2021-07-19 01:25:10|15690.2|15686.2|15687.2|15683.2|15690.2|15686.2|15687.2|15683.2|21
1626657920000|2021-07-19 01:25:20|15687.7|15683.7|15687.2|15683.2|15691.2|15687.2|15686.2|15682.2|52
1626657930000|2021-07-19 01:25:30|15685.2|15681.2|15686.2|15682.2|15687.2|15683.2|15685.2|15681.2|49
1626657940000|2021-07-19 01:25:40|15688.2|15684.2|15687.7|15683.7|15688.2|15684.2|15687.7|15683.7|9
1626657950000|2021-07-19 01:25:50|15688.2|15684.2|15692.7|15688.7|15692.7|15688.7|15687.7|15683.7|22
1626657960000|2021-07-19 01:26:00|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|16
1626657970000|2021-07-19 01:26:10|15690.2|15686.2|15694.2|15690.2|15694.2|15690.2|15690.2|15686.2|39
1626657980000|2021-07-19 01:26:20|15693.2|15689.2|15695.7|15691.7|15695.7|15691.7|15693.2|15689.2|7
1626657990000|2021-07-19 01:26:30|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|15694.2|15690.2|10
1626658000000|2021-07-19 01:26:40|15691.2|15687.2|15695.2|15691.2|15695.2|15691.2|15691.2|15687.2|24
1626658010000|2021-07-19 01:26:50|15696.2|15692.2|15694.7|15690.7|15696.2|15692.2|15694.7|15690.7|9
1626658020000|2021-07-19 01:27:00|15692.7|15688.7|15691.7|15687.7|15694.7|15690.7|15691.7|15687.7|34
1626658030000|2021-07-19 01:27:10|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|2
1626658040000|2021-07-19 01:27:20|15691.7|15687.7|15692.2|15688.2|15692.2|15688.2|15691.7|15687.7|2
1626658050000|2021-07-19 01:27:30|15693.7|15689.7|15693.2|15689.2|15693.7|15689.7|15691.7|15687.7|18
1626658060000|2021-07-19 01:27:40|15693.7|15689.7|15695.2|15691.2|15695.2|15691.2|15693.2|15689.2|33
1626658070000|2021-07-19 01:27:50|15694.2|15690.2|15693.7|15689.7|15694.7|15690.7|15693.7|15689.7|51
1626658080000|2021-07-19 01:28:00|15692.7|15688.7|15686.2|15682.2|15692.7|15688.7|15686.2|15682.2|152
1626658090000|2021-07-19 01:28:10|15686.7|15682.7|15689.2|15685.2|15689.2|15685.2|15686.7|15682.7|26
1626658100000|2021-07-19 01:28:20|15687.7|15683.7|15686.7|15682.7|15688.2|15684.2|15686.7|15682.7|16
1626658110000|2021-07-19 01:28:30|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|15687.2|15683.2|7
1626658120000|2021-07-19 01:28:40|15690.2|15686.2|15686.7|15682.7|15690.2|15686.2|15686.7|15682.7|10
1626658130000|2021-07-19 01:28:50|15687.2|15683.2|15691.2|15687.2|15691.2|15687.2|15687.2|15683.2|19
1626658140000|2021-07-19 01:29:00|15691.7|15687.7|15691.7|15687.7|15694.7|15690.7|15691.2|15687.2|49
1626658150000|2021-07-19 01:29:10|15692.7|15688.7|15696.2|15692.2|15697.2|15693.2|15692.7|15688.7|11
1626658160000|2021-07-19 01:29:20|15697.2|15693.2|15699.7|15695.7|15699.7|15695.7|15697.2|15693.2|25
1626658170000|2021-07-19 01:29:30|15700.2|15696.2|15702.7|15698.7|15702.7|15698.7|15700.2|15696.2|11
1626658180000|2021-07-19 01:29:40|15703.7|15699.7|15708.2|15704.2|15708.2|15704.2|15702.2|15698.2|49
1626658190000|2021-07-19 01:29:50|15708.7|15704.7|15710.2|15706.2|15710.2|15706.2|15708.2|15704.2|16
1626658200000|2021-07-19 01:30:00|15712.7|15708.7|15713.2|15709.2|15717.2|15713.2|15711.2|15707.2|97
1626658210000|2021-07-19 01:30:10|15715.7|15711.7|15714.2|15710.2|15715.7|15711.7|15712.2|15708.2|62
1626658220000|2021-07-19 01:30:20|15714.7|15710.7|15714.2|15710.2|15714.7|15710.7|15712.2|15708.2|40
1626658230000|2021-07-19 01:30:30|15710.2|15706.2|15708.7|15704.7|15710.2|15706.2|15708.2|15704.2|54
1626658240000|2021-07-19 01:30:40|15709.2|15705.2|15713.2|15709.2|15713.2|15709.2|15709.2|15705.2|73
1626658250000|2021-07-19 01:30:50|15714.2|15710.2|15719.2|15715.2|15719.2|15715.2|15714.2|15710.2|24
1626658260000|2021-07-19 01:31:00|15718.2|15714.2|15714.7|15710.7|15719.2|15715.2|15714.7|15710.7|46
1626658270000|2021-07-19 01:31:10|15715.7|15711.7|15719.7|15715.7|15719.7|15715.7|15715.2|15711.2|42
1626658280000|2021-07-19 01:31:20|15720.7|15716.7|15719.7|15715.7|15721.2|15717.2|15719.7|15715.7|42
1626658290000|2021-07-19 01:31:30|15721.2|15717.2|15720.7|15716.7|15721.2|15717.2|15720.7|15716.7|17
1626658300000|2021-07-19 01:31:40|15718.7|15714.7|15720.7|15716.7|15720.7|15716.7|15718.7|15714.7|45
1626658310000|2021-07-19 01:31:50|15719.7|15715.7|15722.7|15718.7|15722.7|15718.7|15719.7|15715.7|47
1626658320000|2021-07-19 01:32:00|15722.2|15718.2|15721.7|15717.7|15722.2|15718.2|15718.7|15714.7|37
1626658330000|2021-07-19 01:32:10|15720.7|15716.7|15723.2|15719.2|15723.2|15719.2|15720.7|15716.7|14
1626658340000|2021-07-19 01:32:20|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|22
1626658350000|2021-07-19 01:32:30|15725.7|15721.7|15726.2|15722.2|15726.2|15722.2|15725.7|15721.7|17
1626658360000|2021-07-19 01:32:40|15726.7|15722.7|15725.2|15721.2|15726.7|15722.7|15724.7|15720.7|32
1626658370000|2021-07-19 01:32:50|15724.7|15720.7|15724.2|15720.2|15727.2|15723.2|15724.2|15720.2|24
1626658380000|2021-07-19 01:33:00|15723.2|15719.2|15724.2|15720.2|15724.2|15720.2|15722.2|15718.2|43
1626658390000|2021-07-19 01:33:10|15725.2|15721.2|15725.2|15721.2|15726.7|15722.7|15725.2|15721.2|22
1626658400000|2021-07-19 01:33:20|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|15726.7|15722.7|28
1626658410000|2021-07-19 01:33:30|15725.2|15721.2|15728.2|15724.2|15728.2|15724.2|15725.2|15721.2|7
1626658420000|2021-07-19 01:33:40|15728.7|15724.7|15732.7|15728.7|15732.7|15728.7|15728.7|15724.7|9
1626658430000|2021-07-19 01:33:50|15732.2|15728.2|15732.2|15728.2|15732.2|15728.2|15731.2|15727.2|11
1626658440000|2021-07-19 01:34:00|15733.2|15729.2|15730.7|15726.7|15733.2|15729.2|15729.2|15725.2|61
1626658450000|2021-07-19 01:34:10|15729.7|15725.7|15730.2|15726.2|15730.7|15726.7|15729.7|15725.7|10
1626658460000|2021-07-19 01:34:20|15729.2|15725.2|15726.7|15722.7|15729.2|15725.2|15726.7|15722.7|6
1626658470000|2021-07-19 01:34:30|15725.2|15721.2|15725.7|15721.7|15725.7|15721.7|15725.2|15721.2|6
1626658480000|2021-07-19 01:34:40|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|4
1626658490000|2021-07-19 01:34:50|15722.7|15718.7|15724.2|15720.2|15724.2|15720.2|15722.7|15718.7|5
1626658500000|2021-07-19 01:35:00|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|15729.2|15725.2|53
1626658510000|2021-07-19 01:35:10|15726.7|15722.7|15729.2|15725.2|15729.2|15725.2|15725.2|15721.2|23
1626658520000|2021-07-19 01:35:20|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|15730.2|15726.2|18
1626658530000|2021-07-19 01:35:30|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|15729.7|15725.7|2
1626658540000|2021-07-19 01:35:40|15730.2|15726.2|15733.7|15729.7|15734.7|15730.7|15730.2|15726.2|53
1626658550000|2021-07-19 01:35:50|15732.2|15728.2|15728.7|15724.7|15732.2|15728.2|15728.7|15724.7|11
1626658560000|2021-07-19 01:36:00|15727.7|15723.7|15726.7|15722.7|15727.7|15723.7|15726.7|15722.7|7
1626658570000|2021-07-19 01:36:10|15725.7|15721.7|15723.2|15719.2|15725.7|15721.7|15720.7|15716.7|20
1626658580000|2021-07-19 01:36:20|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|15722.7|15718.7|3
1626658590000|2021-07-19 01:36:30|15723.7|15719.7|15723.7|15719.7|15723.7|15719.7|15722.2|15718.2|12
1626658600000|2021-07-19 01:36:40|15720.2|15716.2|15720.2|15716.2|15720.7|15716.7|15719.2|15715.2|21
1626658610000|2021-07-19 01:36:50|15719.2|15715.2|15720.7|15716.7|15720.7|15716.7|15719.2|15715.2|12
1626658620000|2021-07-19 01:37:00|15718.2|15714.2|15712.2|15708.2|15718.2|15714.2|15710.2|15706.2|51
1626658630000|2021-07-19 01:37:10|15711.7|15707.7|15710.2|15706.2|15712.7|15708.7|15710.2|15706.2|45
1626658640000|2021-07-19 01:37:20|15709.2|15705.2|15710.2|15706.2|15710.2|15706.2|15708.2|15704.2|16
1626658650000|2021-07-19 01:37:30|15711.7|15707.7|15712.2|15708.2|15712.2|15708.2|15711.7|15707.7|5
1626658660000|2021-07-19 01:37:40|15714.2|15710.2|15712.2|15708.2|15714.2|15710.2|15711.7|15707.7|34
1626658670000|2021-07-19 01:37:50|15713.2|15709.2|15715.2|15711.2|15715.2|15711.2|15713.2|15709.2|19
1626658680000|2021-07-19 01:38:00|15715.7|15711.7|15713.7|15709.7|15715.7|15711.7|15713.7|15709.7|4
1626658690000|2021-07-19 01:38:10|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|4
1626658700000|2021-07-19 01:38:20|15712.2|15708.2|15709.2|15705.2|15712.2|15708.2|15708.7|15704.7|69
1626658710000|2021-07-19 01:38:30|15709.7|15705.7|15712.7|15708.7|15712.7|15708.7|15709.7|15705.7|66
1626658720000|2021-07-19 01:38:40|15714.2|15710.2|15714.7|15710.7|15714.7|15710.7|15712.7|15708.7|36
1626658730000|2021-07-19 01:38:50|15715.7|15711.7|15713.2|15709.2|15715.7|15711.7|15713.2|15709.2|11
1626658740000|2021-07-19 01:39:00|15712.2|15708.2|15720.7|15716.7|15720.7|15716.7|15712.2|15708.2|97
1626658750000|2021-07-19 01:39:10|15721.7|15717.7|15723.7|15719.7|15724.2|15720.2|15721.7|15717.7|12
1626658760000|2021-07-19 01:39:20|15724.2|15720.2|15726.2|15722.2|15726.2|15722.2|15724.2|15720.2|31
1626658770000|2021-07-19 01:39:30|15727.7|15723.7|15727.7|15723.7|15727.7|15723.7|15726.7|15722.7|14
1626658780000|2021-07-19 01:39:40|15729.2|15725.2|15734.7|15730.7|15734.7|15730.7|15729.2|15725.2|31
1626658790000|2021-07-19 01:39:50|15732.7|15728.7|15732.7|15728.7|15734.7|15730.7|15732.7|15728.7|19
1626658800000|2021-07-19 01:40:00|15729.2|15725.2|15729.7|15725.7|15730.7|15726.7|15729.2|15725.2|20
1626658810000|2021-07-19 01:40:10|15731.2|15727.2|15727.7|15723.7|15731.2|15727.2|15727.7|15723.7|10
1626658820000|2021-07-19 01:40:20|||||||||1
1626658830000|2021-07-19 01:40:30|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|1
1626658850000|2021-07-19 01:40:50|15726.7|15722.7|15726.2|15722.2|15727.7|15723.7|15726.2|15722.2|34
1626658860000|2021-07-19 01:41:00|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|15724.7|15720.7|2
1626658870000|2021-07-19 01:41:10|15723.7|15719.7|15721.2|15717.2|15723.7|15719.7|15721.2|15717.2|9
1626658880000|2021-07-19 01:41:20|15722.7|15718.7|15723.2|15719.2|15723.2|15719.2|15720.2|15716.2|20
1626658890000|2021-07-19 01:41:30|15723.7|15719.7|15724.7|15720.7|15724.7|15720.7|15723.2|15719.2|19
1626658900000|2021-07-19 01:41:40|15723.2|15719.2|15723.7|15719.7|15723.7|15719.7|15723.2|15719.2|22
1626658910000|2021-07-19 01:41:50|15722.2|15718.2|15721.7|15717.7|15723.2|15719.2|15721.7|15717.7|6
1626658920000|2021-07-19 01:42:00|15718.7|15714.7|15717.2|15713.2|15718.7|15714.7|15716.7|15712.7|24
1626658930000|2021-07-19 01:42:10|15718.2|15714.2|15720.7|15716.7|15723.7|15719.7|15718.2|15714.2|26
1626658940000|2021-07-19 01:42:20|15721.2|15717.2|15720.2|15716.2|15722.2|15718.2|15720.2|15716.2|13
1626658950000|2021-07-19 01:42:30|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|1
1626658960000|2021-07-19 01:42:40|15719.7|15715.7|15720.7|15716.7|15721.7|15717.7|15719.7|15715.7|63
1626658970000|2021-07-19 01:42:50|15720.2|15716.2|15721.2|15717.2|15721.2|15717.2|15718.7|15714.7|12
1626658980000|2021-07-19 01:43:00|15718.7|15714.7|15716.7|15712.7|15718.7|15714.7|15716.7|15712.7|3
1626658990000|2021-07-19 01:43:10|15717.2|15713.2|15715.2|15711.2|15717.2|15713.2|15714.7|15710.7|50
1626659000000|2021-07-19 01:43:20|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|1
1626659010000|2021-07-19 01:43:30|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|4
1626659020000|2021-07-19 01:43:40|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|3
1626659030000|2021-07-19 01:43:50|15719.2|15715.2|15721.7|15717.7|15721.7|15717.7|15719.2|15715.2|42
1626659040000|2021-07-19 01:44:00|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|15721.2|15717.2|22
1626659050000|2021-07-19 01:44:10|15722.2|15718.2|15725.7|15721.7|15726.2|15722.2|15722.2|15718.2|80
1626659060000|2021-07-19 01:44:20|15726.2|15722.2|15725.7|15721.7|15726.2|15722.2|15725.7|15721.7|31
1626659070000|2021-07-19 01:44:30|15725.2|15721.2|15726.2|15722.2|15726.2|15722.2|15723.2|15719.2|11
1626659080000|2021-07-19 01:44:40|15724.7|15720.7|15722.7|15718.7|15724.7|15720.7|15722.7|15718.7|20
1626659100000|2021-07-19 01:45:00|15721.7|15717.7|15717.7|15713.7|15721.7|15717.7|15716.2|15712.2|116
1626659110000|2021-07-19 01:45:10|15719.7|15715.7|15719.2|15715.2|15719.7|15715.7|15719.2|15715.2|13
1626659120000|2021-07-19 01:45:20|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|6
1626659130000|2021-07-19 01:45:30|||||||||5
1626659140000|2021-07-19 01:45:40|15716.2|15712.2|15715.7|15711.7|15716.2|15712.2|15715.7|15711.7|8
1626659150000|2021-07-19 01:45:50|15716.2|15712.2|15717.7|15713.7|15717.7|15713.7|15716.2|15712.2|14
1626659160000|2021-07-19 01:46:00|15716.7|15712.7|15714.2|15710.2|15716.7|15712.7|15714.2|15710.2|17
1626659170000|2021-07-19 01:46:10|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|4
1626659180000|2021-07-19 01:46:20|15714.7|15710.7|15711.7|15707.7|15714.7|15710.7|15711.7|15707.7|12
1626659190000|2021-07-19 01:46:30|15711.2|15707.2|15709.7|15705.7|15711.2|15707.2|15709.7|15705.7|14
1626659200000|2021-07-19 01:46:40|||||||||1
1626659210000|2021-07-19 01:46:50|15710.7|15706.7|15711.2|15707.2|15711.2|15707.2|15710.7|15706.7|19
1626659220000|2021-07-19 01:47:00|15710.7|15706.7|15711.2|15707.2|15711.7|15707.7|15710.7|15706.7|33
1626659230000|2021-07-19 01:47:10|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|5
1626659240000|2021-07-19 01:47:20|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|16
1626659260000|2021-07-19 01:47:40|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|15715.2|15711.2|1
1626659270000|2021-07-19 01:47:50|15714.7|15710.7|15713.7|15709.7|15714.7|15710.7|15713.7|15709.7|3
1626659280000|2021-07-19 01:48:00|15712.2|15708.2|15709.7|15705.7|15712.2|15708.2|15709.2|15705.2|50
1626659290000|2021-07-19 01:48:10|15710.2|15706.2|15713.2|15709.2|15713.2|15709.2|15708.2|15704.2|17
1626659300000|2021-07-19 01:48:20|15713.7|15709.7|15714.7|15710.7|15714.7|15710.7|15713.7|15709.7|6
1626659310000|2021-07-19 01:48:30|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|3
1626659320000|2021-07-19 01:48:40|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|1
1626659330000|2021-07-19 01:48:50|15718.7|15714.7|15720.7|15716.7|15720.7|15716.7|15718.7|15714.7|35
1626659340000|2021-07-19 01:49:00|15720.2|15716.2|15719.2|15715.2|15720.2|15716.2|15719.2|15715.2|23
1626659350000|2021-07-19 01:49:10|15717.2|15713.2|15717.7|15713.7|15717.7|15713.7|15715.7|15711.7|30
1626659360000|2021-07-19 01:49:20|15718.2|15714.2|15719.2|15715.2|15719.2|15715.2|15718.2|15714.2|8
1626659370000|2021-07-19 01:49:30|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|15718.2|15714.2|6
1626659380000|2021-07-19 01:49:40|||||||||2
1626659390000|2021-07-19 01:49:50|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|15716.7|15712.7|2
1626659400000|2021-07-19 01:50:00|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|12
1626659410000|2021-07-19 01:50:10|15714.7|15710.7|15716.2|15712.2|15716.2|15712.2|15714.7|15710.7|23
1626659420000|2021-07-19 01:50:20|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|15715.7|15711.7|7
1626659430000|2021-07-19 01:50:30|15716.2|15712.2|15717.7|15713.7|15717.7|15713.7|15716.2|15712.2|11
1626659440000|2021-07-19 01:50:40|||||||||4
1626659450000|2021-07-19 01:50:50|||||||||1
1626659460000|2021-07-19 01:51:00|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|13
1626659470000|2021-07-19 01:51:10|15716.7|15712.7|15717.2|15713.2|15717.2|15713.2|15716.7|15712.7|7
1626659480000|2021-07-19 01:51:20|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|15717.7|15713.7|5
1626659490000|2021-07-19 01:51:30|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|26
1626659500000|2021-07-19 01:51:40|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|13
1626659510000|2021-07-19 01:51:50|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15718.2|15714.2|37
1626659520000|2021-07-19 01:52:00|15715.7|15711.7|15713.2|15709.2|15715.7|15711.7|15713.2|15709.2|19
1626659530000|2021-07-19 01:52:10|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|6
1626659540000|2021-07-19 01:52:20|15714.7|15710.7|15717.7|15713.7|15717.7|15713.7|15714.7|15710.7|15
1626659550000|2021-07-19 01:52:30|15718.2|15714.2|15717.2|15713.2|15718.2|15714.2|15717.2|15713.2|8
1626659560000|2021-07-19 01:52:40|15717.7|15713.7|15718.7|15714.7|15718.7|15714.7|15717.7|15713.7|10
1626659570000|2021-07-19 01:52:50|15720.2|15716.2|15723.7|15719.7|15723.7|15719.7|15720.2|15716.2|15
1626659580000|2021-07-19 01:53:00|15724.7|15720.7|15721.7|15717.7|15724.7|15720.7|15721.7|15717.7|9
1626659590000|2021-07-19 01:53:10|15720.7|15716.7|15718.7|15714.7|15720.7|15716.7|15718.7|15714.7|5
1626659600000|2021-07-19 01:53:20|15719.2|15715.2|15719.7|15715.7|15720.2|15716.2|15719.2|15715.2|4
1626659610000|2021-07-19 01:53:30|15720.2|15716.2|15720.7|15716.7|15721.7|15717.7|15720.2|15716.2|13
1626659630000|2021-07-19 01:53:50|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|15719.7|15715.7|5
1626659640000|2021-07-19 01:54:00|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15715.7|15711.7|18
1626659650000|2021-07-19 01:54:10|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|3
1626659660000|2021-07-19 01:54:20|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|15720.2|15716.2|4
1626659670000|2021-07-19 01:54:30|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|15718.7|15714.7|2
1626659680000|2021-07-19 01:54:40|15718.2|15714.2|15718.7|15714.7|15718.7|15714.7|15718.2|15714.2|7
1626659690000|2021-07-19 01:54:50|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|15719.2|15715.2|1
1626659700000|2021-07-19 01:55:00|15716.2|15712.2|15713.7|15709.7|15716.2|15712.2|15713.7|15709.7|17
1626659710000|2021-07-19 01:55:10|15715.2|15711.2|15714.2|15710.2|15715.2|15711.2|15714.2|15710.2|25
1626659720000|2021-07-19 01:55:20|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|1
1626659730000|2021-07-19 01:55:30|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.2|15707.2|14
1626659740000|2021-07-19 01:55:40|15712.2|15708.2|15713.2|15709.2|15713.2|15709.2|15712.2|15708.2|9
1626659750000|2021-07-19 01:55:50|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|3
1626659760000|2021-07-19 01:56:00|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|10
1626659770000|2021-07-19 01:56:10|15709.7|15705.7|15714.2|15710.2|15714.2|15710.2|15709.7|15705.7|23
1626659780000|2021-07-19 01:56:20|15715.2|15711.2|15715.7|15711.7|15715.7|15711.7|15715.2|15711.2|10
1626659790000|2021-07-19 01:56:30|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|15716.2|15712.2|1
1626659800000|2021-07-19 01:56:40|15717.2|15713.2|15716.7|15712.7|15717.2|15713.2|15716.7|15712.7|6
1626659810000|2021-07-19 01:56:50|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|8
1626659820000|2021-07-19 01:57:00|15713.7|15709.7|15713.7|15709.7|15714.7|15710.7|15713.7|15709.7|11
1626659830000|2021-07-19 01:57:10|15713.2|15709.2|15713.7|15709.7|15713.7|15709.7|15712.2|15708.2|26
1626659850000|2021-07-19 01:57:30|15714.2|15710.2|15714.2|15710.2|15714.2|15710.2|15713.7|15709.7|6
1626659860000|2021-07-19 01:57:40|15713.2|15709.2|15715.7|15711.7|15715.7|15711.7|15713.2|15709.2|9
1626659870000|2021-07-19 01:57:50|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|15717.2|15713.2|2
1626659880000|2021-07-19 01:58:00|15717.7|15713.7|15715.7|15711.7|15717.7|15713.7|15715.7|15711.7|12
1626659890000|2021-07-19 01:58:10|15714.7|15710.7|15712.7|15708.7|15714.7|15710.7|15712.7|15708.7|13
1626659900000|2021-07-19 01:58:20|15711.7|15707.7|15711.2|15707.2|15711.7|15707.7|15711.2|15707.2|18
1626659920000|2021-07-19 01:58:40|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|6
1626659940000|2021-07-19 01:59:00|15711.2|15707.2|15709.2|15705.2|15711.2|15707.2|15708.7|15704.7|30
1626659950000|2021-07-19 01:59:10|15710.7|15706.7|15712.2|15708.2|15712.7|15708.7|15710.7|15706.7|16
1626659960000|2021-07-19 01:59:20|15708.7|15704.7|15709.2|15705.2|15709.2|15705.2|15708.7|15704.7|6
1626659970000|2021-07-19 01:59:30|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|3
1626659980000|2021-07-19 01:59:40|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|2
1626659990000|2021-07-19 01:59:50|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|2
1626660000000|2021-07-19 02:00:00|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|5
1626660010000|2021-07-19 02:00:10|15706.7|15702.7|15704.7|15700.7|15706.7|15702.7|15704.7|15700.7|14
1626660020000|2021-07-19 02:00:20|15704.2|15700.2|15703.7|15699.7|15704.2|15700.2|15703.7|15699.7|12
1626660040000|2021-07-19 02:00:40|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|4
1626660050000|2021-07-19 02:00:50|15703.2|15699.2|15702.7|15698.7|15703.2|15699.2|15702.7|15698.7|9
1626660060000|2021-07-19 02:01:00|15701.2|15697.2|15700.7|15696.7|15701.2|15697.2|15699.2|15695.2|28
1626660070000|2021-07-19 02:01:10|15701.2|15697.2|15704.7|15700.7|15704.7|15700.7|15701.2|15697.2|40
1626660080000|2021-07-19 02:01:20|15705.7|15701.7|15706.2|15702.2|15706.2|15702.2|15703.7|15699.7|27
1626660090000|2021-07-19 02:01:30|15706.7|15702.7|15706.2|15702.2|15706.7|15702.7|15706.2|15702.2|3
1626660110000|2021-07-19 02:01:50|15706.7|15702.7|15705.7|15701.7|15706.7|15702.7|15704.7|15700.7|30
1626660120000|2021-07-19 02:02:00|15705.2|15701.2|15707.2|15703.2|15707.2|15703.2|15705.2|15701.2|21
1626660130000|2021-07-19 02:02:10|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|2
1626660140000|2021-07-19 02:02:20|15707.2|15703.2|15706.7|15702.7|15707.2|15703.2|15706.7|15702.7|10
1626660150000|2021-07-19 02:02:30|||||||||2
1626660160000|2021-07-19 02:02:40|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|2
1626660170000|2021-07-19 02:02:50|15707.2|15703.2|15706.7|15702.7|15707.2|15703.2|15706.7|15702.7|12
1626660180000|2021-07-19 02:03:00|15707.2|15703.2|15706.2|15702.2|15707.2|15703.2|15704.2|15700.2|36
1626660190000|2021-07-19 02:03:10|15707.2|15703.2|15706.7|15702.7|15707.2|15703.2|15706.7|15702.7|14
1626660200000|2021-07-19 02:03:20|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|5
1626660210000|2021-07-19 02:03:30|15708.7|15704.7|15708.2|15704.2|15708.7|15704.7|15708.2|15704.2|6
1626660230000|2021-07-19 02:03:50|15709|15705|15709.9|15705.9|15709.9|15705.9|15709|15705|0
1626660240000|2021-07-19 02:04:00|15706.9|15702.9|15703.4|15699.4|15706.9|15702.9|15703.4|15699.4|27
1626660250000|2021-07-19 02:04:10|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|12
1626660260000|2021-07-19 02:04:20|15701.9|15697.9|15701.4|15697.4|15703.4|15699.4|15701.4|15697.4|6
1626660270000|2021-07-19 02:04:30|15702.4|15698.4|15701.9|15697.9|15702.9|15698.9|15701.9|15697.9|20
1626660280000|2021-07-19 02:04:40|15701.4|15697.4|15700.9|15696.9|15701.4|15697.4|15700.9|15696.9|4
1626660290000|2021-07-19 02:04:50|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1626660300000|2021-07-19 02:05:00|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15697.9|15693.9|58
1626660310000|2021-07-19 02:05:10|15698.9|15694.9|15697.9|15693.9|15698.9|15694.9|15697.9|15693.9|8
1626660320000|2021-07-19 02:05:20|15697.4|15693.4|15696.9|15692.9|15697.4|15693.4|15696.9|15692.9|9
1626660330000|2021-07-19 02:05:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|2
1626660340000|2021-07-19 02:05:40|15694.9|15690.9|15696.9|15692.9|15696.9|15692.9|15694.9|15690.9|6
1626660350000|2021-07-19 02:05:50|15697.4|15693.4|15694.4|15690.4|15697.4|15693.4|15694.4|15690.4|24
1626660360000|2021-07-19 02:06:00|15693.4|15689.4|15692.9|15688.9|15693.4|15689.4|15692.9|15688.9|3
1626660370000|2021-07-19 02:06:10|15694.4|15690.4|15694.9|15690.9|15694.9|15690.9|15693.4|15689.4|32
1626660380000|2021-07-19 02:06:20|15695.4|15691.4|15695.4|15691.4|15696.9|15692.9|15695.4|15691.4|42
1626660390000|2021-07-19 02:06:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626660400000|2021-07-19 02:06:40|15695.4|15691.4|15695.9|15691.9|15695.9|15691.9|15694.9|15690.9|22
1626660410000|2021-07-19 02:06:50|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|7
1626660420000|2021-07-19 02:07:00|15695.9|15691.9|15694.9|15690.9|15695.9|15691.9|15694.4|15690.4|22
1626660430000|2021-07-19 02:07:10|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|14
1626660440000|2021-07-19 02:07:20|15698.4|15694.4|15698.9|15694.9|15698.9|15694.9|15698.4|15694.4|3
1626660450000|2021-07-19 02:07:30|||||||||12
1626660460000|2021-07-19 02:07:40|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15699.4|15695.4|3
1626660480000|2021-07-19 02:08:00|15698.9|15694.9|15695.4|15691.4|15698.9|15694.9|15695.4|15691.4|30
1626660490000|2021-07-19 02:08:10|15694.4|15690.4|15696.4|15692.4|15696.4|15692.4|15694.4|15690.4|16
1626660500000|2021-07-19 02:08:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|2
1626660510000|2021-07-19 02:08:30|15698.4|15694.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|36
1626660520000|2021-07-19 02:08:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|6
1626660530000|2021-07-19 02:08:50|15699.4|15695.4|15697.9|15693.9|15699.4|15695.4|15697.9|15693.9|7
1626660540000|2021-07-19 02:09:00|15696.4|15692.4|15697.9|15693.9|15697.9|15693.9|15696.4|15692.4|25
1626660550000|2021-07-19 02:09:10|15696.4|15692.4|15697.4|15693.4|15697.4|15693.4|15696.4|15692.4|4
1626660560000|2021-07-19 02:09:20|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|4
1626660570000|2021-07-19 02:09:30|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|2
1626660590000|2021-07-19 02:09:50|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|10
1626660600000|2021-07-19 02:10:00|15697.4|15693.4|15696.9|15692.9|15697.4|15693.4|15695.9|15691.9|43
1626660610000|2021-07-19 02:10:10|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|10
1626660630000|2021-07-19 02:10:30|15696.4|15692.4|15697.9|15693.9|15697.9|15693.9|15696.4|15692.4|22
1626660650000|2021-07-19 02:10:50|||||||||13
1626660660000|2021-07-19 02:11:00|15696.9|15692.9|15696.4|15692.4|15696.9|15692.9|15696.4|15692.4|22
1626660670000|2021-07-19 02:11:10|15697.9|15693.9|15701.4|15697.4|15701.4|15697.4|15697.9|15693.9|33
1626660680000|2021-07-19 02:11:20|15702.9|15698.9|15704.9|15700.9|15704.9|15700.9|15702.9|15698.9|11
1626660690000|2021-07-19 02:11:30|15705.4|15701.4|15707.9|15703.9|15707.9|15703.9|15705.4|15701.4|14
1626660700000|2021-07-19 02:11:40|15707.4|15703.4|15708.4|15704.4|15708.4|15704.4|15707.4|15703.4|13
1626660710000|2021-07-19 02:11:50|15708.9|15704.9|15709.9|15705.9|15709.9|15705.9|15708.9|15704.9|8
1626660720000|2021-07-19 02:12:00|15708.9|15704.9|15709.4|15705.4|15709.4|15705.4|15707.9|15703.9|11
1626660730000|2021-07-19 02:12:10|15708.4|15704.4|15709.9|15705.9|15709.9|15705.9|15707.4|15703.4|20
1626660750000|2021-07-19 02:12:30|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1626660760000|2021-07-19 02:12:40|15710.9|15706.9|15711.4|15707.4|15711.4|15707.4|15710.9|15706.9|12
1626660780000|2021-07-19 02:13:00|15713.9|15709.9|15712.4|15708.4|15713.9|15709.9|15712.4|15708.4|12
1626660790000|2021-07-19 02:13:10|15711.9|15707.9|15712.9|15708.9|15712.9|15708.9|15711.9|15707.9|10
1626660800000|2021-07-19 02:13:20|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1626660840000|2021-07-19 02:14:00|15711.4|15707.4|15712.4|15708.4|15712.4|15708.4|15709.4|15705.4|34
1626660860000|2021-07-19 02:14:20|15710.4|15706.4|15713.9|15709.9|15713.9|15709.9|15710.4|15706.4|13
1626660880000|2021-07-19 02:14:40|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1626660890000|2021-07-19 02:14:50|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1626660900000|2021-07-19 02:15:00|15710.4|15706.4|15704.4|15700.4|15710.4|15706.4|15704.4|15700.4|4
1626660910000|2021-07-19 02:15:10|15704.9|15700.9|15703.4|15699.4|15704.9|15700.9|15703.4|15699.4|13
1626660920000|2021-07-19 02:15:20|15703.9|15699.9|15705.4|15701.4|15705.9|15701.9|15703.9|15699.9|21
1626660930000|2021-07-19 02:15:30|||||||||2
1626660940000|2021-07-19 02:15:40|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15702.9|15698.9|7
1626660950000|2021-07-19 02:15:50|15702.4|15698.4|15704.9|15700.9|15706.9|15702.9|15702.4|15698.4|27
1626660960000|2021-07-19 02:16:00|15703.9|15699.9|15701.9|15697.9|15703.9|15699.9|15701.9|15697.9|6
1626660970000|2021-07-19 02:16:10|15701.4|15697.4|15700.4|15696.4|15701.9|15697.9|15700.4|15696.4|19
1626660980000|2021-07-19 02:16:20|15700.9|15696.9|15698.9|15694.9|15700.9|15696.9|15698.9|15694.9|15
1626660990000|2021-07-19 02:16:30|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|15697.9|15693.9|13
1626661000000|2021-07-19 02:16:40|15696.9|15692.9|15694.9|15690.9|15696.9|15692.9|15694.9|15690.9|30
1626661020000|2021-07-19 02:17:00|15695.4|15691.4|15693.9|15689.9|15695.4|15691.4|15693.9|15689.9|51
1626661030000|2021-07-19 02:17:10|||||||||2
1626661040000|2021-07-19 02:17:20|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|15693.4|15689.4|13
1626661050000|2021-07-19 02:17:30|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|12
1626661060000|2021-07-19 02:17:40|15691.9|15687.9|15691.4|15687.4|15691.9|15687.9|15691.4|15687.4|16
1626661070000|2021-07-19 02:17:50|15691.9|15687.9|15692.9|15688.9|15693.4|15689.4|15691.9|15687.9|27
1626661080000|2021-07-19 02:18:00|15691.9|15687.9|15689.9|15685.9|15691.9|15687.9|15689.9|15685.9|9
1626661090000|2021-07-19 02:18:10|15689.4|15685.4|15692.4|15688.4|15692.4|15688.4|15689.4|15685.4|14
1626661100000|2021-07-19 02:18:20|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1626661110000|2021-07-19 02:18:30|||||||||2
1626661120000|2021-07-19 02:18:40|15693.4|15689.4|15695.4|15691.4|15695.4|15691.4|15693.4|15689.4|29
1626661130000|2021-07-19 02:18:50|15695.9|15691.9|15697.9|15693.9|15697.9|15693.9|15695.9|15691.9|23
1626661140000|2021-07-19 02:19:00|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15695.4|15691.4|31
1626661150000|2021-07-19 02:19:10|15696.4|15692.4|15698.4|15694.4|15698.4|15694.4|15695.9|15691.9|41
1626661160000|2021-07-19 02:19:20|15699.4|15695.4|15699.9|15695.9|15699.9|15695.9|15699.4|15695.4|9
1626661170000|2021-07-19 02:19:30|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|6
1626661190000|2021-07-19 02:19:50|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|3
1626661200000|2021-07-19 02:20:00|15700.9|15696.9|15700.4|15696.4|15700.9|15696.9|15700.4|15696.4|32
1626661210000|2021-07-19 02:20:10|15698.9|15694.9|15695.9|15691.9|15698.9|15694.9|15695.9|15691.9|13
1626661220000|2021-07-19 02:20:20|15697.4|15693.4|15697.4|15693.4|15697.9|15693.9|15697.4|15693.4|10
1626661240000|2021-07-19 02:20:40|15696.9|15692.9|15698.9|15694.9|15698.9|15694.9|15696.9|15692.9|9
1626661260000|2021-07-19 02:21:00|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|10
1626661270000|2021-07-19 02:21:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626661280000|2021-07-19 02:21:20|15693.9|15689.9|15694.9|15690.9|15696.9|15692.9|15693.9|15689.9|23
1626661290000|2021-07-19 02:21:30|15695.9|15691.9|15696.9|15692.9|15696.9|15692.9|15695.9|15691.9|7
1626661300000|2021-07-19 02:21:40|15698.9|15694.9|15697.4|15693.4|15699.4|15695.4|15697.4|15693.4|18
1626661310000|2021-07-19 02:21:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1626661320000|2021-07-19 02:22:00|15698.9|15694.9|15699.9|15695.9|15699.9|15695.9|15698.9|15694.9|25
1626661330000|2021-07-19 02:22:10|15701.4|15697.4|15705.4|15701.4|15705.4|15701.4|15701.4|15697.4|6
1626661340000|2021-07-19 02:22:20|15704.4|15700.4|15703.9|15699.9|15704.4|15700.4|15703.9|15699.9|4
1626661350000|2021-07-19 02:22:30|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626661360000|2021-07-19 02:22:40|||||||||1
1626661370000|2021-07-19 02:22:50|15705.4|15701.4|15707.4|15703.4|15707.4|15703.4|15705.4|15701.4|7
1626661380000|2021-07-19 02:23:00|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15704.9|15700.9|11
1626661390000|2021-07-19 02:23:10|15704.4|15700.4|15707.9|15703.9|15707.9|15703.9|15704.4|15700.4|50
1626661400000|2021-07-19 02:23:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|24
1626661420000|2021-07-19 02:23:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|8
1626661430000|2021-07-19 02:23:50|15709.9|15705.9|15708.9|15704.9|15709.9|15705.9|15708.9|15704.9|12
1626661440000|2021-07-19 02:24:00|15708.4|15704.4|15710.9|15706.9|15710.9|15706.9|15708.4|15704.4|16
1626661460000|2021-07-19 02:24:20|||||||||3
1626661470000|2021-07-19 02:24:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|2
1626661480000|2021-07-19 02:24:40|15711.9|15707.9|15712.9|15708.9|15712.9|15708.9|15711.9|15707.9|10
1626661500000|2021-07-19 02:25:00|15713.4|15709.4|15712.4|15708.4|15713.4|15709.4|15712.4|15708.4|7
1626661540000|2021-07-19 02:25:40|15713.4|15709.4|15716.4|15712.4|15716.4|15712.4|15713.4|15709.4|11
1626661560000|2021-07-19 02:26:00|15716.9|15712.9|15717.4|15713.4|15717.9|15713.9|15716.9|15712.9|14
1626661570000|2021-07-19 02:26:10|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|3
1626661580000|2021-07-19 02:26:20|15716.4|15712.4|15715.9|15711.9|15716.4|15712.4|15715.9|15711.9|4
1626661600000|2021-07-19 02:26:40|||||||||8
1626661610000|2021-07-19 02:26:50|15716.4|15712.4|15718.9|15714.9|15718.9|15714.9|15716.4|15712.4|8
1626661620000|2021-07-19 02:27:00|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|6
1626661650000|2021-07-19 02:27:30|15717.4|15713.4|15715.9|15711.9|15717.4|15713.4|15714.4|15710.4|8
1626661660000|2021-07-19 02:27:40|15718.4|15714.4|15718.9|15714.9|15718.9|15714.9|15718.4|15714.4|3
1626661680000|2021-07-19 02:28:00|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|3
1626661710000|2021-07-19 02:28:30|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1626661720000|2021-07-19 02:28:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1626661730000|2021-07-19 02:28:50|15720.9|15716.9|15721.9|15717.9|15721.9|15717.9|15720.9|15716.9|8
1626661740000|2021-07-19 02:29:00|15722.9|15718.9|15721.9|15717.9|15722.9|15718.9|15721.9|15717.9|5
1626661750000|2021-07-19 02:29:10|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1626661760000|2021-07-19 02:29:20|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|13
1626661770000|2021-07-19 02:29:30|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|2
1626661780000|2021-07-19 02:29:40|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1626661790000|2021-07-19 02:29:50|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1626661800000|2021-07-19 02:30:00|15718.4|15714.4|15716.9|15712.9|15718.4|15714.4|15716.9|15712.9|2
1626661810000|2021-07-19 02:30:10|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|7
1626661820000|2021-07-19 02:30:20|||||||||3
1626661840000|2021-07-19 02:30:40|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|6
1626661850000|2021-07-19 02:30:50|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|7
1626661860000|2021-07-19 02:31:00|15715.9|15711.9|15717.9|15713.9|15717.9|15713.9|15715.9|15711.9|6
1626661870000|2021-07-19 02:31:10|15718.4|15714.4|15719.4|15715.4|15719.4|15715.4|15718.4|15714.4|2
1626661880000|2021-07-19 02:31:20|15718.9|15714.9|15717.9|15713.9|15718.9|15714.9|15716.9|15712.9|9
1626661890000|2021-07-19 02:31:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626661900000|2021-07-19 02:31:40|||||||||9
1626661910000|2021-07-19 02:31:50|15716.9|15712.9|15718.9|15714.9|15718.9|15714.9|15716.9|15712.9|5
1626661920000|2021-07-19 02:32:00|15718.4|15714.4|15720.9|15716.9|15720.9|15716.9|15718.4|15714.4|12
1626661930000|2021-07-19 02:32:10|15721.9|15717.9|15722.9|15718.9|15722.9|15718.9|15721.9|15717.9|11
1626661940000|2021-07-19 02:32:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15722.9|15718.9|8
1626661950000|2021-07-19 02:32:30|15724.9|15720.9|15723.4|15719.4|15724.9|15720.9|15722.9|15718.9|7
1626661970000|2021-07-19 02:32:50|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|4
1626661980000|2021-07-19 02:33:00|15720.9|15716.9|15720.4|15716.4|15720.9|15716.9|15718.9|15714.9|17
1626662000000|2021-07-19 02:33:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626662020000|2021-07-19 02:33:40|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15
1626662030000|2021-07-19 02:33:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|3
1626662040000|2021-07-19 02:34:00|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|13
1626662060000|2021-07-19 02:34:20|||||||||3
1626662080000|2021-07-19 02:34:40|15719.9|15715.9|15719.4|15715.4|15719.9|15715.9|15719.4|15715.4|5
1626662100000|2021-07-19 02:35:00|||||||||7
1626662110000|2021-07-19 02:35:10|15716.9|15712.9|15718.4|15714.4|15718.4|15714.4|15716.9|15712.9|3
1626662120000|2021-07-19 02:35:20|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|2
1626662140000|2021-07-19 02:35:40|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|7
1626662150000|2021-07-19 02:35:50|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|2
1626662160000|2021-07-19 02:36:00|15719.9|15715.9|15720.4|15716.4|15720.4|15716.4|15719.4|15715.4|4
1626662170000|2021-07-19 02:36:10|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|7
1626662180000|2021-07-19 02:36:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|14
1626662190000|2021-07-19 02:36:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1626662200000|2021-07-19 02:36:40|15720.9|15716.9|15722.9|15718.9|15722.9|15718.9|15720.9|15716.9|4
1626662210000|2021-07-19 02:36:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|9
1626662220000|2021-07-19 02:37:00|15722.4|15718.4|15721.4|15717.4|15722.4|15718.4|15721.4|15717.4|25
1626662230000|2021-07-19 02:37:10|15720.4|15716.4|15718.4|15714.4|15720.4|15716.4|15718.4|15714.4|3
1626662240000|2021-07-19 02:37:20|15719.4|15715.4|15720.9|15716.9|15720.9|15716.9|15718.9|15714.9|5
1626662250000|2021-07-19 02:37:30|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1626662290000|2021-07-19 02:38:10|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1626662300000|2021-07-19 02:38:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1
1626662310000|2021-07-19 02:38:30|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|3
1626662320000|2021-07-19 02:38:40|15720.4|15716.4|15719.9|15715.9|15720.4|15716.4|15719.9|15715.9|12
1626662330000|2021-07-19 02:38:50|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|8
1626662340000|2021-07-19 02:39:00|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|4
1626662350000|2021-07-19 02:39:10|||||||||2
1626662360000|2021-07-19 02:39:20|15722.4|15718.4|15721.4|15717.4|15722.4|15718.4|15721.4|15717.4|6
1626662370000|2021-07-19 02:39:30|15720.9|15716.9|15721.4|15717.4|15721.4|15717.4|15720.9|15716.9|3
1626662380000|2021-07-19 02:39:40|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626662390000|2021-07-19 02:39:50|15720.4|15716.4|15718.9|15714.9|15720.4|15716.4|15718.9|15714.9|5
1626662400000|2021-07-19 02:40:00|15718.4|15714.4|15716.9|15712.9|15718.4|15714.4|15716.9|15712.9|7
1626662410000|2021-07-19 02:40:10|15717.4|15713.4|15716.4|15712.4|15717.4|15713.4|15714.9|15710.9|10
1626662430000|2021-07-19 02:40:30|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|5
1626662440000|2021-07-19 02:40:40|15717.9|15713.9|15718.4|15714.4|15718.4|15714.4|15717.9|15713.9|6
1626662450000|2021-07-19 02:40:50|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|3
1626662460000|2021-07-19 02:41:00|15718.4|15714.4|15718.4|15714.4|15718.9|15714.9|15717.9|15713.9|25
1626662470000|2021-07-19 02:41:10|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|3
1626662480000|2021-07-19 02:41:20|15718.4|15714.4|15719.9|15715.9|15719.9|15715.9|15718.4|15714.4|16
1626662490000|2021-07-19 02:41:30|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|2
1626662500000|2021-07-19 02:41:40|15719.4|15715.4|15717.4|15713.4|15719.4|15715.4|15717.4|15713.4|10
1626662510000|2021-07-19 02:41:50|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1626662520000|2021-07-19 02:42:00|15713.9|15709.9|15714.9|15710.9|15714.9|15710.9|15713.9|15709.9|4
1626662530000|2021-07-19 02:42:10|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|7
1626662540000|2021-07-19 02:42:20|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|2
1626662550000|2021-07-19 02:42:30|||||||||4
1626662580000|2021-07-19 02:43:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|2
1626662590000|2021-07-19 02:43:10|15711.9|15707.9|15713.4|15709.4|15713.4|15709.4|15711.9|15707.9|10
1626662600000|2021-07-19 02:43:20|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|7
1626662620000|2021-07-19 02:43:40|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|1
1626662630000|2021-07-19 02:43:50|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|3
1626662640000|2021-07-19 02:44:00|15717.9|15713.9|15716.9|15712.9|15717.9|15713.9|15716.9|15712.9|2
1626662650000|2021-07-19 02:44:10|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15715.9|15711.9|7
1626662660000|2021-07-19 02:44:20|||||||||1
1626662670000|2021-07-19 02:44:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626662690000|2021-07-19 02:44:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|2
1626662700000|2021-07-19 02:45:00|15716.4|15712.4|15715.9|15711.9|15716.4|15712.4|15715.9|15711.9|2
1626662710000|2021-07-19 02:45:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626662720000|2021-07-19 02:45:20|15715.4|15711.4|15714.4|15710.4|15715.4|15711.4|15714.4|15710.4|7
1626662730000|2021-07-19 02:45:30|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|3
1626662740000|2021-07-19 02:45:40|15714.9|15710.9|15715.9|15711.9|15715.9|15711.9|15714.9|15710.9|17
1626662750000|2021-07-19 02:45:50|15714.4|15710.4|15713.9|15709.9|15714.4|15710.4|15713.9|15709.9|2
1626662760000|2021-07-19 02:46:00|15715.4|15711.4|15714.4|15710.4|15715.4|15711.4|15714.4|15710.4|6
1626662770000|2021-07-19 02:46:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|9
1626662780000|2021-07-19 02:46:20|||||||||1
1626662800000|2021-07-19 02:46:40|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15712.9|15708.9|10
1626662810000|2021-07-19 02:46:50|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|2
1626662820000|2021-07-19 02:47:00|15712.9|15708.9|15714.4|15710.4|15714.4|15710.4|15712.9|15708.9|8
1626662830000|2021-07-19 02:47:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|4
1626662840000|2021-07-19 02:47:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626662860000|2021-07-19 02:47:40|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|2
1626662870000|2021-07-19 02:47:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1626662880000|2021-07-19 02:48:00|||||||||3
1626662890000|2021-07-19 02:48:10|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|2
1626662900000|2021-07-19 02:48:20|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|2
1626662910000|2021-07-19 02:48:30|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626662930000|2021-07-19 02:48:50|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|4
1626662950000|2021-07-19 02:49:10|15717.9|15713.9|15717.4|15713.4|15717.9|15713.9|15717.4|15713.4|4
1626662990000|2021-07-19 02:49:50|15715.4|15711.4|15712.4|15708.4|15715.4|15711.4|15712.4|15708.4|3
1626663000000|2021-07-19 02:50:00|15713.9|15709.9|15715.4|15711.4|15715.4|15711.4|15713.9|15709.9|7
1626663010000|2021-07-19 02:50:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|8
1626663030000|2021-07-19 02:50:30|||||||||6
1626663050000|2021-07-19 02:50:50|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|3
1626663060000|2021-07-19 02:51:00|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|7
1626663070000|2021-07-19 02:51:10|15714.9|15710.9|15713.9|15709.9|15714.9|15710.9|15713.9|15709.9|7
1626663080000|2021-07-19 02:51:20|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|3
1626663090000|2021-07-19 02:51:30|15716.9|15712.9|15717.9|15713.9|15717.9|15713.9|15716.9|15712.9|3
1626663100000|2021-07-19 02:51:40|15716.9|15712.9|15715.9|15711.9|15716.9|15712.9|15714.9|15710.9|10
1626663110000|2021-07-19 02:51:50|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|5
1626663120000|2021-07-19 02:52:00|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1626663130000|2021-07-19 02:52:10|15715.9|15711.9|15715.4|15711.4|15715.9|15711.9|15715.4|15711.4|3
1626663150000|2021-07-19 02:52:30|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|3
1626663160000|2021-07-19 02:52:40|15717.4|15713.4|15720.4|15716.4|15720.4|15716.4|15717.4|15713.4|9
1626663180000|2021-07-19 02:53:00|15721.9|15717.9|15720.9|15716.9|15721.9|15717.9|15720.9|15716.9|11
1626663190000|2021-07-19 02:53:10|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|5
1626663200000|2021-07-19 02:53:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|5
1626663210000|2021-07-19 02:53:30|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626663220000|2021-07-19 02:53:40|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|5
1626663230000|2021-07-19 02:53:50|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|4
1626663240000|2021-07-19 02:54:00|15721.4|15717.4|15721.4|15717.4|15721.9|15717.9|15721.4|15717.4|9
1626663250000|2021-07-19 02:54:10|15721.9|15717.9|15721.4|15717.4|15722.4|15718.4|15721.4|15717.4|5
1626663260000|2021-07-19 02:54:20|15721.9|15717.9|15722.9|15718.9|15722.9|15718.9|15721.9|15717.9|3
1626663270000|2021-07-19 02:54:30|||||||||11
1626663280000|2021-07-19 02:54:40|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|1
1626663290000|2021-07-19 02:54:50|15722.9|15718.9|15722.4|15718.4|15722.9|15718.9|15722.4|15718.4|9
1626663300000|2021-07-19 02:55:00|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|6
1626663310000|2021-07-19 02:55:10|15721.4|15717.4|15719.9|15715.9|15721.4|15717.4|15719.9|15715.9|15
1626663320000|2021-07-19 02:55:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1626663340000|2021-07-19 02:55:40|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|2
1626663360000|2021-07-19 02:56:00|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|2
1626663370000|2021-07-19 02:56:10|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|5
1626663400000|2021-07-19 02:56:40|15720.4|15716.4|15720.4|15716.4|15721.4|15717.4|15720.4|15716.4|6
1626663420000|2021-07-19 02:57:00|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|6
1626663430000|2021-07-19 02:57:10|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1626663440000|2021-07-19 02:57:20|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1626663450000|2021-07-19 02:57:30|||||||||5
1626663460000|2021-07-19 02:57:40|15716.9|15712.9|15717.9|15713.9|15718.4|15714.4|15716.9|15712.9|11
1626663470000|2021-07-19 02:57:50|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1626663480000|2021-07-19 02:58:00|15716.4|15712.4|15715.9|15711.9|15716.4|15712.4|15715.9|15711.9|2
1626663490000|2021-07-19 02:58:10|15714.9|15710.9|15716.4|15712.4|15716.4|15712.4|15714.9|15710.9|10
1626663510000|2021-07-19 02:58:30|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626663520000|2021-07-19 02:58:40|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|3
1626663540000|2021-07-19 02:59:00|15715.4|15711.4|15716.9|15712.9|15716.9|15712.9|15715.4|15711.4|10
1626663550000|2021-07-19 02:59:10|||||||||2
1626663560000|2021-07-19 02:59:20|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|3
1626663570000|2021-07-19 02:59:30|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1626663580000|2021-07-19 02:59:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1626663590000|2021-07-19 02:59:50|15719.4|15715.4|15718.4|15714.4|15719.4|15715.4|15718.4|15714.4|2
1626663600000|2021-07-19 03:00:00|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15718.9|15714.9|7
1626663610000|2021-07-19 03:00:10|15718.9|15714.9|15719.4|15715.4|15719.4|15715.4|15718.4|15714.4|7
1626663620000|2021-07-19 03:00:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|3
1626663630000|2021-07-19 03:00:30|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|3
1626663640000|2021-07-19 03:00:40|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|5
1626663650000|2021-07-19 03:00:50|||||||||1
1626663660000|2021-07-19 03:01:00|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1626663670000|2021-07-19 03:01:10|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1626663680000|2021-07-19 03:01:20|15720.4|15716.4|15722.4|15718.4|15722.4|15718.4|15720.4|15716.4|9
1626663690000|2021-07-19 03:01:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|2
1626663720000|2021-07-19 03:02:00|15723.9|15719.9|15721.9|15717.9|15723.9|15719.9|15720.4|15716.4|37
1626663740000|2021-07-19 03:02:20|15723.4|15719.4|15724.4|15720.4|15724.4|15720.4|15723.4|15719.4|7
1626663750000|2021-07-19 03:02:30|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|6
1626663770000|2021-07-19 03:02:50|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|8
1626663780000|2021-07-19 03:03:00|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|11
1626663800000|2021-07-19 03:03:20|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|5
1626663810000|2021-07-19 03:03:30|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|3
1626663820000|2021-07-19 03:03:40|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|6
1626663830000|2021-07-19 03:03:50|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|2
1626663840000|2021-07-19 03:04:00|15723.9|15719.9|15724.9|15720.9|15724.9|15720.9|15723.9|15719.9|11
1626663850000|2021-07-19 03:04:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|7
1626663880000|2021-07-19 03:04:40|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|4
1626663890000|2021-07-19 03:04:50|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|4
1626663900000|2021-07-19 03:05:00|15723.9|15719.9|15724.4|15720.4|15724.9|15720.9|15723.9|15719.9|11
1626663910000|2021-07-19 03:05:10|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1626663920000|2021-07-19 03:05:20|15724.9|15720.9|15725.4|15721.4|15725.4|15721.4|15724.9|15720.9|6
1626663930000|2021-07-19 03:05:30|15724.9|15720.9|15724.9|15720.9|15725.9|15721.9|15724.9|15720.9|10
1626663940000|2021-07-19 03:05:40|||||||||1
1626663950000|2021-07-19 03:05:50|15725.4|15721.4|15724.9|15720.9|15725.4|15721.4|15724.9|15720.9|12
1626663960000|2021-07-19 03:06:00|15725.9|15721.9|15724.9|15720.9|15726.4|15722.4|15724.9|15720.9|13
1626663970000|2021-07-19 03:06:10|15724.4|15720.4|15723.4|15719.4|15725.4|15721.4|15723.4|15719.4|6
1626663980000|2021-07-19 03:06:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|2
1626663990000|2021-07-19 03:06:30|15724.9|15720.9|15724.4|15720.4|15724.9|15720.9|15724.4|15720.4|3
1626664000000|2021-07-19 03:06:40|||||||||1
1626664010000|2021-07-19 03:06:50|||||||||6
1626664020000|2021-07-19 03:07:00|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|7
1626664040000|2021-07-19 03:07:20|15722.9|15718.9|15723.4|15719.4|15723.4|15719.4|15722.9|15718.9|7
1626664050000|2021-07-19 03:07:30|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|3
1626664060000|2021-07-19 03:07:40|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1626664070000|2021-07-19 03:07:50|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|4
1626664080000|2021-07-19 03:08:00|15722.9|15718.9|15722.4|15718.4|15722.9|15718.9|15722.4|15718.4|6
1626664090000|2021-07-19 03:08:10|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|1
1626664100000|2021-07-19 03:08:20|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|4
1626664110000|2021-07-19 03:08:30|15721.4|15717.4|15722.4|15718.4|15722.4|15718.4|15720.4|15716.4|12
1626664120000|2021-07-19 03:08:40|||||||||4
1626664130000|2021-07-19 03:08:50|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|2
1626664140000|2021-07-19 03:09:00|15723.9|15719.9|15723.4|15719.4|15723.9|15719.9|15723.4|15719.4|5
1626664150000|2021-07-19 03:09:10|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|5
1626664160000|2021-07-19 03:09:20|15721.9|15717.9|15720.9|15716.9|15721.9|15717.9|15720.9|15716.9|8
1626664170000|2021-07-19 03:09:30|15722.4|15718.4|15721.9|15717.9|15722.4|15718.4|15721.9|15717.9|2
1626664190000|2021-07-19 03:09:50|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|6
1626664200000|2021-07-19 03:10:00|15721.9|15717.9|15721.9|15717.9|15722.4|15718.4|15721.9|15717.9|13
1626664210000|2021-07-19 03:10:10|||||||||2
1626664220000|2021-07-19 03:10:20|15721.4|15717.4|15723.4|15719.4|15723.4|15719.4|15721.4|15717.4|8
1626664230000|2021-07-19 03:10:30|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|4
1626664240000|2021-07-19 03:10:40|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|3
1626664250000|2021-07-19 03:10:50|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|3
1626664260000|2021-07-19 03:11:00|15723.4|15719.4|15723.4|15719.4|15724.4|15720.4|15723.4|15719.4|5
1626664270000|2021-07-19 03:11:10|15723.9|15719.9|15724.4|15720.4|15724.4|15720.4|15723.4|15719.4|13
1626664280000|2021-07-19 03:11:20|15724.9|15720.9|15726.9|15722.9|15726.9|15722.9|15724.9|15720.9|8
1626664290000|2021-07-19 03:11:30|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|15725.9|15721.9|2
1626664310000|2021-07-19 03:11:50|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|15725.4|15721.4|2
1626664320000|2021-07-19 03:12:00|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|27
1626664330000|2021-07-19 03:12:10|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|2
1626664340000|2021-07-19 03:12:20|||||||||4
1626664350000|2021-07-19 03:12:30|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|2
1626664360000|2021-07-19 03:12:40|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15727.9|15723.9|7
1626664380000|2021-07-19 03:13:00|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|3
1626664390000|2021-07-19 03:13:10|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|15726.4|15722.4|5
1626664400000|2021-07-19 03:13:20|15724.9|15720.9|15724.9|15720.9|15725.9|15721.9|15724.9|15720.9|4
1626664430000|2021-07-19 03:13:50|15724.4|15720.4|15724.9|15720.9|15724.9|15720.9|15724.4|15720.4|3
1626664440000|2021-07-19 03:14:00|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.9|15721.9|9
1626664450000|2021-07-19 03:14:10|15726.9|15722.9|15725.9|15721.9|15726.9|15722.9|15724.9|15720.9|5
1626664470000|2021-07-19 03:14:30|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|5
1626664490000|2021-07-19 03:14:50|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|3
1626664500000|2021-07-19 03:15:00|15728.9|15724.9|15727.4|15723.4|15728.9|15724.9|15727.4|15723.4|3
1626664520000|2021-07-19 03:15:20|15727.9|15723.9|15728.9|15724.9|15729.4|15725.4|15727.9|15723.9|26
1626664540000|2021-07-19 03:15:40|||||||||2
1626664550000|2021-07-19 03:15:50|||||||||1
1626664560000|2021-07-19 03:16:00|15729.9|15725.9|15729.9|15725.9|15730.9|15726.9|15729.9|15725.9|9
1626664570000|2021-07-19 03:16:10|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|3
1626664580000|2021-07-19 03:16:20|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|10
1626664590000|2021-07-19 03:16:30|15730.4|15726.4|15734.4|15730.4|15734.4|15730.4|15730.4|15726.4|73
1626664600000|2021-07-19 03:16:40|15734.9|15730.9|15733.4|15729.4|15735.4|15731.4|15733.4|15729.4|15
1626664610000|2021-07-19 03:16:50|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|14
1626664630000|2021-07-19 03:17:10|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|5
1626664640000|2021-07-19 03:17:20|15734.4|15730.4|15735.9|15731.9|15736.9|15732.9|15734.4|15730.4|14
1626664650000|2021-07-19 03:17:30|||||||||3
1626664660000|2021-07-19 03:17:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1626664680000|2021-07-19 03:18:00|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1626664690000|2021-07-19 03:18:10|15736.9|15732.9|15737.4|15733.4|15737.4|15733.4|15736.9|15732.9|5
1626664700000|2021-07-19 03:18:20|||||||||2
1626664710000|2021-07-19 03:18:30|||||||||2
1626664720000|2021-07-19 03:18:40|15737.9|15733.9|15740.9|15736.9|15741.4|15737.4|15737.9|15733.9|25
1626664730000|2021-07-19 03:18:50|15739.4|15735.4|15739.9|15735.9|15739.9|15735.9|15739.4|15735.4|6
1626664740000|2021-07-19 03:19:00|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|8
1626664750000|2021-07-19 03:19:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|4
1626664760000|2021-07-19 03:19:20|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1626664780000|2021-07-19 03:19:40|15735.9|15731.9|15735.4|15731.4|15735.9|15731.9|15735.4|15731.4|5
1626664810000|2021-07-19 03:20:10|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|4
1626664830000|2021-07-19 03:20:30|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|1
1626664840000|2021-07-19 03:20:40|15735.9|15731.9|15735.4|15731.4|15736.4|15732.4|15735.4|15731.4|17
1626664860000|2021-07-19 03:21:00|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|3
1626664870000|2021-07-19 03:21:10|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|3
1626664880000|2021-07-19 03:21:20|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|2
1626664890000|2021-07-19 03:21:30|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.4|15729.4|8
1626664910000|2021-07-19 03:21:50|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1626664920000|2021-07-19 03:22:00|15735.4|15731.4|15733.4|15729.4|15735.4|15731.4|15733.4|15729.4|4
1626664930000|2021-07-19 03:22:10|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|1
1626664940000|2021-07-19 03:22:20|15727.9|15723.9|15729.9|15725.9|15729.9|15725.9|15727.9|15723.9|70
1626664970000|2021-07-19 03:22:50|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|5
1626664990000|2021-07-19 03:23:10|15730.4|15726.4|15729.4|15725.4|15730.4|15726.4|15729.4|15725.4|8
1626665000000|2021-07-19 03:23:20|15728.4|15724.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|11
1626665010000|2021-07-19 03:23:30|15730.4|15726.4|15730.9|15726.9|15730.9|15726.9|15730.4|15726.4|4
1626665020000|2021-07-19 03:23:40|||||||||1
1626665030000|2021-07-19 03:23:50|||||||||2
1626665040000|2021-07-19 03:24:00|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|1
1626665060000|2021-07-19 03:24:20|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|1
1626665070000|2021-07-19 03:24:30|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|2
1626665080000|2021-07-19 03:24:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|3
1626665090000|2021-07-19 03:24:50|15726.9|15722.9|15723.9|15719.9|15726.9|15722.9|15723.9|15719.9|3
1626665100000|2021-07-19 03:25:00|15725.9|15721.9|15726.9|15722.9|15726.9|15722.9|15725.9|15721.9|13
1626665120000|2021-07-19 03:25:20|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1626665150000|2021-07-19 03:25:50|||||||||2
1626665160000|2021-07-19 03:26:00|||||||||3
1626665180000|2021-07-19 03:26:20|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|1
1626665190000|2021-07-19 03:26:30|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|4
1626665210000|2021-07-19 03:26:50|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|2
1626665230000|2021-07-19 03:27:10|15728.4|15724.4|15728.4|15724.4|15728.9|15724.9|15728.4|15724.4|23
1626665240000|2021-07-19 03:27:20|15729.9|15725.9|15731.4|15727.4|15731.4|15727.4|15729.9|15725.9|3
1626665260000|2021-07-19 03:27:40|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|12
1626665270000|2021-07-19 03:27:50|15734.4|15730.4|15735.4|15731.4|15735.4|15731.4|15734.4|15730.4|6
1626665280000|2021-07-19 03:28:00|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|2
1626665290000|2021-07-19 03:28:10|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|3
1626665300000|2021-07-19 03:28:20|||||||||1
1626665320000|2021-07-19 03:28:40|15734.9|15730.9|15738.4|15734.4|15739.4|15735.4|15733.9|15729.9|22
1626665330000|2021-07-19 03:28:50|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1626665340000|2021-07-19 03:29:00|15737.9|15733.9|15738.9|15734.9|15738.9|15734.9|15737.4|15733.4|28
1626665350000|2021-07-19 03:29:10|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|3
1626665360000|2021-07-19 03:29:20|||||||||1
1626665370000|2021-07-19 03:29:30|15739.4|15735.4|15740.9|15736.9|15741.4|15737.4|15739.4|15735.4|13
1626665380000|2021-07-19 03:29:40|||||||||3
1626665390000|2021-07-19 03:29:50|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|1
1626665400000|2021-07-19 03:30:00|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15739.4|15735.4|10
1626665410000|2021-07-19 03:30:10|||||||||4
1626665420000|2021-07-19 03:30:20|15741.9|15737.9|15745.9|15741.9|15747.4|15743.4|15741.9|15737.9|70
1626665430000|2021-07-19 03:30:30|15745.4|15741.4|15745.9|15741.9|15745.9|15741.9|15744.9|15740.9|7
1626665440000|2021-07-19 03:30:40|15745.4|15741.4|15743.9|15739.9|15745.9|15741.9|15743.9|15739.9|4
1626665450000|2021-07-19 03:30:50|15742.9|15738.9|15745.9|15741.9|15745.9|15741.9|15742.9|15738.9|14
1626665460000|2021-07-19 03:31:00|15743.4|15739.4|15743.9|15739.9|15743.9|15739.9|15743.4|15739.4|10
1626665470000|2021-07-19 03:31:10|15743.4|15739.4|15743.9|15739.9|15744.9|15740.9|15743.4|15739.4|15
1626665480000|2021-07-19 03:31:20|15742.9|15738.9|15741.4|15737.4|15742.9|15738.9|15739.9|15735.9|34
1626665490000|2021-07-19 03:31:30|||||||||1
1626665500000|2021-07-19 03:31:40|15739.9|15735.9|15739.4|15735.4|15739.9|15735.9|15739.4|15735.4|15
1626665510000|2021-07-19 03:31:50|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15737.9|15733.9|30
1626665520000|2021-07-19 03:32:00|15738.4|15734.4|15737.9|15733.9|15738.4|15734.4|15737.4|15733.4|5
1626665530000|2021-07-19 03:32:10|15738.4|15734.4|15740.4|15736.4|15740.4|15736.4|15737.9|15733.9|12
1626665560000|2021-07-19 03:32:40|15741.9|15737.9|15739.9|15735.9|15741.9|15737.9|15739.9|15735.9|5
1626665570000|2021-07-19 03:32:50|15740.9|15736.9|15740.9|15736.9|15741.9|15737.9|15740.9|15736.9|17
1626665580000|2021-07-19 03:33:00|15740.4|15736.4|15740.4|15736.4|15740.9|15736.9|15740.4|15736.4|10
1626665590000|2021-07-19 03:33:10|15739.9|15735.9|15738.4|15734.4|15739.9|15735.9|15738.4|15734.4|21
1626665600000|2021-07-19 03:33:20|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|6
1626665630000|2021-07-19 03:33:50|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626665640000|2021-07-19 03:34:00|15737.4|15733.4|15735.9|15731.9|15737.4|15733.4|15735.9|15731.9|5
1626665650000|2021-07-19 03:34:10|15736.4|15732.4|15737.4|15733.4|15737.4|15733.4|15736.4|15732.4|17
1626665660000|2021-07-19 03:34:20|15737.9|15733.9|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|5
1626665690000|2021-07-19 03:34:50|15737.4|15733.4|15739.4|15735.4|15739.4|15735.4|15737.4|15733.4|7
1626665700000|2021-07-19 03:35:00|15739.9|15735.9|15737.4|15733.4|15739.9|15735.9|15737.4|15733.4|8
1626665710000|2021-07-19 03:35:10|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|1
1626665720000|2021-07-19 03:35:20|15736.9|15732.9|15739.4|15735.4|15739.9|15735.9|15736.9|15732.9|13
1626665730000|2021-07-19 03:35:30|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|2
1626665740000|2021-07-19 03:35:40|15738.4|15734.4|15734.9|15730.9|15738.4|15734.4|15734.9|15730.9|21
1626665750000|2021-07-19 03:35:50|15732.9|15728.9|15736.4|15732.4|15736.4|15732.4|15732.9|15728.9|9
1626665760000|2021-07-19 03:36:00|15735.9|15731.9|15736.4|15732.4|15736.4|15732.4|15735.4|15731.4|3
1626665770000|2021-07-19 03:36:10|15732.9|15728.9|15733.9|15729.9|15733.9|15729.9|15732.4|15728.4|8
1626665780000|2021-07-19 03:36:20|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|14
1626665790000|2021-07-19 03:36:30|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|4
1626665800000|2021-07-19 03:36:40|15734.4|15730.4|15736.4|15732.4|15736.4|15732.4|15732.9|15728.9|20
1626665810000|2021-07-19 03:36:50|||||||||7
1626665820000|2021-07-19 03:37:00|15733.9|15729.9|15731.9|15727.9|15733.9|15729.9|15731.9|15727.9|7
1626665830000|2021-07-19 03:37:10|15732.9|15728.9|15734.9|15730.9|15734.9|15730.9|15732.9|15728.9|19
1626665840000|2021-07-19 03:37:20|15736.4|15732.4|15734.4|15730.4|15736.4|15732.4|15734.4|15730.4|4
1626665850000|2021-07-19 03:37:30|15734.9|15730.9|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|17
1626665860000|2021-07-19 03:37:40|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|2
1626665870000|2021-07-19 03:37:50|15734.4|15730.4|15735.9|15731.9|15735.9|15731.9|15733.9|15729.9|12
1626665880000|2021-07-19 03:38:00|15733.9|15729.9|15731.9|15727.9|15733.9|15729.9|15731.9|15727.9|10
1626665890000|2021-07-19 03:38:10|15731.4|15727.4|15727.9|15723.9|15731.4|15727.4|15727.9|15723.9|11
1626665900000|2021-07-19 03:38:20|15729.9|15725.9|15729.4|15725.4|15729.9|15725.9|15728.4|15724.4|10
1626665910000|2021-07-19 03:38:30|15729.9|15725.9|15730.9|15726.9|15730.9|15726.9|15729.9|15725.9|16
1626665920000|2021-07-19 03:38:40|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|9
1626665940000|2021-07-19 03:39:00|15732.9|15728.9|15729.4|15725.4|15732.9|15728.9|15729.4|15725.4|10
1626665950000|2021-07-19 03:39:10|15728.4|15724.4|15728.4|15724.4|15728.4|15724.4|15727.9|15723.9|11
1626665960000|2021-07-19 03:39:20|15727.4|15723.4|15727.9|15723.9|15727.9|15723.9|15725.9|15721.9|26
1626665970000|2021-07-19 03:39:30|15729.9|15725.9|15728.4|15724.4|15729.9|15725.9|15728.4|15724.4|10
1626665980000|2021-07-19 03:39:40|15727.9|15723.9|15728.4|15724.4|15728.4|15724.4|15727.9|15723.9|5
1626665990000|2021-07-19 03:39:50|15729.4|15725.4|15730.4|15726.4|15730.4|15726.4|15729.4|15725.4|4
1626666000000|2021-07-19 03:40:00|15729.4|15725.4|15728.4|15724.4|15729.4|15725.4|15728.4|15724.4|7
1626666010000|2021-07-19 03:40:10|15728.9|15724.9|15730.4|15726.4|15730.4|15726.4|15728.9|15724.9|20
1626666020000|2021-07-19 03:40:20|15730.9|15726.9|15731.4|15727.4|15731.4|15727.4|15730.9|15726.9|5
1626666030000|2021-07-19 03:40:30|15732.9|15728.9|15734.9|15730.9|15734.9|15730.9|15732.9|15728.9|16
1626666040000|2021-07-19 03:40:40|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15732.9|15728.9|16
1626666050000|2021-07-19 03:40:50|15732.9|15728.9|15732.4|15728.4|15733.4|15729.4|15732.4|15728.4|11
1626666060000|2021-07-19 03:41:00|15732.9|15728.9|15733.9|15729.9|15733.9|15729.9|15732.9|15728.9|10
1626666070000|2021-07-19 03:41:10|||||||||4
1626666080000|2021-07-19 03:41:20|15733.4|15729.4|15733.9|15729.9|15733.9|15729.9|15733.4|15729.4|6
1626666090000|2021-07-19 03:41:30|15732.9|15728.9|15733.4|15729.4|15733.4|15729.4|15732.9|15728.9|2
1626666100000|2021-07-19 03:41:40|15732.9|15728.9|15734.9|15730.9|15734.9|15730.9|15732.9|15728.9|27
1626666110000|2021-07-19 03:41:50|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|9
1626666120000|2021-07-19 03:42:00|15737.4|15733.4|15736.4|15732.4|15737.9|15733.9|15736.4|15732.4|9
1626666130000|2021-07-19 03:42:10|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626666140000|2021-07-19 03:42:20|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15735.9|15731.9|8
1626666150000|2021-07-19 03:42:30|||||||||3
1626666160000|2021-07-19 03:42:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|9
1626666170000|2021-07-19 03:42:50|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|3
1626666180000|2021-07-19 03:43:00|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|11
1626666190000|2021-07-19 03:43:10|15733.4|15729.4|15732.9|15728.9|15733.9|15729.9|15732.9|15728.9|9
1626666200000|2021-07-19 03:43:20|15732.4|15728.4|15732.9|15728.9|15732.9|15728.9|15732.4|15728.4|8
1626666210000|2021-07-19 03:43:30|15731.9|15727.9|15732.9|15728.9|15732.9|15728.9|15730.9|15726.9|22
1626666220000|2021-07-19 03:43:40|15731.4|15727.4|15732.9|15728.9|15732.9|15728.9|15731.4|15727.4|7
1626666230000|2021-07-19 03:43:50|||||||||3
1626666240000|2021-07-19 03:44:00|15733.9|15729.9|15734.4|15730.4|15736.4|15732.4|15732.9|15728.9|28
1626666250000|2021-07-19 03:44:10|15732.9|15728.9|15731.9|15727.9|15732.9|15728.9|15731.9|15727.9|8
1626666260000|2021-07-19 03:44:20|15733.4|15729.4|15733.9|15729.9|15734.4|15730.4|15732.9|15728.9|25
1626666270000|2021-07-19 03:44:30|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|13
1626666280000|2021-07-19 03:44:40|15731.9|15727.9|15733.4|15729.4|15735.4|15731.4|15731.9|15727.9|28
1626666290000|2021-07-19 03:44:50|15735.4|15731.4|15736.4|15732.4|15736.4|15732.4|15734.9|15730.9|4
1626666300000|2021-07-19 03:45:00|15740.2|15736.2|15775.2|15771.2|15775.2|15771.2|15740.2|15736.2|176253
1626666310000|2021-07-19 03:45:10|15778.1|15774.1|15787.8|15783.8|15793.3|15789.3|15778.1|15774.1|137100
1626666320000|2021-07-19 03:45:20|15790.6|15786.6|15810.6|15806.6|15812.3|15808.3|15790.6|15786.6|95400
1626666330000|2021-07-19 03:45:30|15810.4|15806.4|15811.8|15807.8|15813.1|15809.1|15807.1|15803.1|68700
1626666340000|2021-07-19 03:45:40|15813.7|15809.7|15811.5|15807.5|15813.7|15809.7|15809.7|15805.7|53350
1626666350000|2021-07-19 03:45:50|15811.1|15807.1|15810|15806|15813.4|15809.4|15809.6|15805.6|47400
1626666360000|2021-07-19 03:46:00|15810.9|15806.9|15806.5|15802.5|15811.1|15807.1|15806.5|15802.5|38400
1626666370000|2021-07-19 03:46:10|15805.7|15801.7|15799.8|15795.8|15805.8|15801.8|15799.7|15795.7|51750
1626666380000|2021-07-19 03:46:20|15799|15795|15794.5|15790.5|15799|15795|15794.4|15790.4|51500
1626666390000|2021-07-19 03:46:30|15794.2|15790.2|15795.8|15791.8|15796.8|15792.8|15794.2|15790.2|29650
1626666400000|2021-07-19 03:46:40|15794.3|15790.3|15796.9|15792.9|15796.9|15792.9|15793.8|15789.8|21300
1626666410000|2021-07-19 03:46:50|15798.4|15794.4|15796.4|15792.4|15798.4|15794.4|15796.4|15792.4|17100
1626666420000|2021-07-19 03:47:00|15796.9|15792.9|15796.4|15792.4|15797.9|15793.9|15796.4|15792.4|18150
1626666430000|2021-07-19 03:47:10|15797.3|15793.3|15797.1|15793.1|15797.3|15793.3|15796.1|15792.1|20200
1626666440000|2021-07-19 03:47:20|15797.3|15793.3|15797.2|15793.2|15797.7|15793.7|15796.3|15792.3|14050
1626666450000|2021-07-19 03:47:30|15797|15793|15796.9|15792.9|15798.1|15794.1|15796.3|15792.3|20250
1626666460000|2021-07-19 03:47:40|15796.8|15792.8|15798.1|15794.1|15798.1|15794.1|15796.5|15792.5|14950
1626666470000|2021-07-19 03:47:50|15798.4|15794.4|15800.1|15796.1|15800.1|15796.1|15798.3|15794.3|16950
1626666480000|2021-07-19 03:48:00|15799.4|15795.4|15798|15794|15799.4|15795.4|15797.3|15793.3|30300
1626666490000|2021-07-19 03:48:10|15797.5|15793.5|15796.1|15792.1|15797.6|15793.6|15796.1|15792.1|21050
1626666500000|2021-07-19 03:48:20|15796.4|15792.4|15797.4|15793.4|15797.4|15793.4|15795.9|15791.9|17150
1626666510000|2021-07-19 03:48:30|15796.6|15792.6|15799|15795|15799.4|15795.4|15796.1|15792.1|40600
1626666520000|2021-07-19 03:48:40|15798.3|15794.3|15799|15795|15799.8|15795.8|15798.2|15794.2|5950
1626666530000|2021-07-19 03:48:50|15798.9|15794.9|15801|15797|15801|15797|15797.4|15793.4|19550
1626666540000|2021-07-19 03:49:00|15801.9|15797.9|15801.3|15797.3|15802.5|15798.5|15798.9|15794.9|34350
1626666550000|2021-07-19 03:49:10|15799.3|15795.3|15798.6|15794.6|15799.5|15795.5|15798.6|15794.6|18550
1626666560000|2021-07-19 03:49:20|15798.7|15794.7|15798.8|15794.8|15800.2|15796.2|15797.3|15793.3|25650
1626666570000|2021-07-19 03:49:30|15797.9|15793.9|15796.9|15792.9|15798.8|15794.8|15796.9|15792.9|16300
1626666580000|2021-07-19 03:49:40|15797.1|15793.1|15798.3|15794.3|15800.2|15796.2|15797.1|15793.1|9000
1626666590000|2021-07-19 03:49:50|15799|15795|15801.4|15797.4|15801.4|15797.4|15798.4|15794.4|16150
1626666600000|2021-07-19 03:50:00|15804.6|15800.6|15800.2|15796.2|15804.6|15800.6|15798.2|15794.2|20950
1626666610000|2021-07-19 03:50:10|15799.7|15795.7|15800.2|15796.2|15800.2|15796.2|15799.3|15795.3|11650
1626666620000|2021-07-19 03:50:20|15799.6|15795.6|15799|15795|15800.2|15796.2|15798|15794|16000
1626666630000|2021-07-19 03:50:30|15797.9|15793.9|15797.9|15793.9|15799|15795|15797.1|15793.1|13100
1626666640000|2021-07-19 03:50:40|15798.2|15794.2|15797.2|15793.2|15798.5|15794.5|15797.2|15793.2|5550
1626666650000|2021-07-19 03:50:50|15798.1|15794.1|15797.9|15793.9|15802.6|15798.6|15797.3|15793.3|18700
1626666660000|2021-07-19 03:51:00|15798.1|15794.1|15802.7|15798.7|15802.7|15798.7|15798.1|15794.1|12050
1626666670000|2021-07-19 03:51:10|15799.5|15795.5|15802.7|15798.7|15802.8|15798.8|15799.3|15795.3|8150
1626666680000|2021-07-19 03:51:20|15802.4|15798.4|15806.6|15802.6|15806.6|15802.6|15802.4|15798.4|10100
1626666690000|2021-07-19 03:51:30|15806.4|15802.4|15809|15805|15809|15805|15805.9|15801.9|11850
1626666700000|2021-07-19 03:51:40|15808.5|15804.5|15813.6|15809.6|15813.6|15809.6|15808.5|15804.5|11900
1626666710000|2021-07-19 03:51:50|15811.2|15807.2|15811.5|15807.5|15812|15808|15810.7|15806.7|8600
1626666720000|2021-07-19 03:52:00|15813.7|15809.7|15815.7|15811.7|15816.6|15812.6|15813.7|15809.7|11000
1626666730000|2021-07-19 03:52:10|15816.8|15812.8|15819.8|15815.8|15819.8|15815.8|15816.4|15812.4|19650
1626666740000|2021-07-19 03:52:20|15819.3|15815.3|15817.7|15813.7|15819.8|15815.8|15817.7|15813.7|19700
1626666750000|2021-07-19 03:52:30|15816.9|15812.9|15820.4|15816.4|15820.4|15816.4|15816.9|15812.9|19300
1626666760000|2021-07-19 03:52:40|15819.2|15815.2|15819.4|15815.4|15820|15816|15818.1|15814.1|13450
1626666770000|2021-07-19 03:52:50|15817.6|15813.6|15818.7|15814.7|15818.7|15814.7|15815.7|15811.7|24700
1626666780000|2021-07-19 03:53:00|15818.4|15814.4|15818.1|15814.1|15818.8|15814.8|15817.1|15813.1|7100
1626666790000|2021-07-19 03:53:10|15817.6|15813.6|15814|15810|15817.6|15813.6|15814|15810|7950
1626666800000|2021-07-19 03:53:20|15814.5|15810.5|15815.8|15811.8|15815.8|15811.8|15813.7|15809.7|7100
1626666810000|2021-07-19 03:53:30|15815.5|15811.5|15814.6|15810.6|15815.7|15811.7|15814.4|15810.4|5900
1626666820000|2021-07-19 03:53:40|15814.4|15810.4|15815.3|15811.3|15815.3|15811.3|15813.8|15809.8|8150
1626666830000|2021-07-19 03:53:50|15815.5|15811.5|15817.2|15813.2|15817.7|15813.7|15815.5|15811.5|6550
1626666840000|2021-07-19 03:54:00|15817.7|15813.7|15818|15814|15818.3|15814.3|15817.7|15813.7|5850
1626666850000|2021-07-19 03:54:10|15817.1|15813.1|15816.8|15812.8|15818.3|15814.3|15816.8|15812.8|10950
1626666860000|2021-07-19 03:54:20|15816.5|15812.5|15818.1|15814.1|15818.2|15814.2|15816.2|15812.2|9550
1626666870000|2021-07-19 03:54:30|15818|15814|15819.5|15815.5|15819.5|15815.5|15817.2|15813.2|12800
1626666880000|2021-07-19 03:54:40|15820.1|15816.1|15820.4|15816.4|15820.5|15816.5|15820|15816|4650
1626666890000|2021-07-19 03:54:50|15822.7|15818.7|15825.3|15821.3|15825.3|15821.3|15822.7|15818.7|8200
1626666900000|2021-07-19 03:55:00|15824.6|15820.6|15825.3|15821.3|15825.4|15821.4|15824.2|15820.2|13050
1626666910000|2021-07-19 03:55:10|15825.2|15821.2|15824.3|15820.3|15825.4|15821.4|15824.3|15820.3|9800
1626666920000|2021-07-19 03:55:20|15825|15821|15822.7|15818.7|15825.4|15821.4|15822.7|15818.7|13150
1626666930000|2021-07-19 03:55:30|15822.5|15818.5|15822|15818|15822.5|15818.5|15821.5|15817.5|7950
1626666940000|2021-07-19 03:55:40|15821|15817|15821.5|15817.5|15822.2|15818.2|15819.9|15815.9|9300
1626666950000|2021-07-19 03:55:50|15821.9|15817.9|15822.3|15818.3|15822.6|15818.6|15821.9|15817.9|3950
1626666960000|2021-07-19 03:56:00|15822.5|15818.5|15824.6|15820.6|15824.6|15820.6|15821.9|15817.9|5150
1626666970000|2021-07-19 03:56:10|15822.8|15818.8|15822.9|15818.9|15823.7|15819.7|15822.8|15818.8|21950
1626666980000|2021-07-19 03:56:20|15822.8|15818.8|15822|15818|15822.9|15818.9|15821.6|15817.6|3700
1626666990000|2021-07-19 03:56:30|15821.1|15817.1|15823|15819|15823|15819|15821|15817|6050
1626667000000|2021-07-19 03:56:40|15823.1|15819.1|15822.5|15818.5|15823.2|15819.2|15822.2|15818.2|3450
1626667010000|2021-07-19 03:56:50|15822.4|15818.4|15827.5|15823.5|15827.8|15823.8|15822.4|15818.4|13200
1626667020000|2021-07-19 03:57:00|15827|15823|15827.5|15823.5|15828|15824|15827|15823|4750
1626667030000|2021-07-19 03:57:10|15827|15823|15826.7|15822.7|15827.5|15823.5|15826.6|15822.6|4250
1626667040000|2021-07-19 03:57:20|15826.8|15822.8|15826.6|15822.6|15826.8|15822.8|15826.5|15822.5|2600
1626667050000|2021-07-19 03:57:30|15827.4|15823.4|15826.9|15822.9|15827.4|15823.4|15826.6|15822.6|10950
1626667060000|2021-07-19 03:57:40|15826.1|15822.1|15825.4|15821.4|15826.1|15822.1|15824.5|15820.5|9950
1626667070000|2021-07-19 03:57:50|15824.8|15820.8|15822.7|15818.7|15824.8|15820.8|15822.5|15818.5|6550
1626667080000|2021-07-19 03:58:00|15823.2|15819.2|15822|15818|15823.2|15819.2|15821.9|15817.9|5150
1626667090000|2021-07-19 03:58:10|15822.4|15818.4|15821.9|15817.9|15822.6|15818.6|15821.9|15817.9|6700
1626667100000|2021-07-19 03:58:20|15821.5|15817.5|15820.4|15816.4|15822.2|15818.2|15820.3|15816.3|8150
1626667110000|2021-07-19 03:58:30|15819.5|15815.5|15818.5|15814.5|15819.5|15815.5|15818.5|15814.5|6200
1626667120000|2021-07-19 03:58:40|15817.6|15813.6|15814.3|15810.3|15817.6|15813.6|15814.3|15810.3|11050
1626667130000|2021-07-19 03:58:50|15814.2|15810.2|15814.8|15810.8|15814.8|15810.8|15813.5|15809.5|8400
1626667140000|2021-07-19 03:59:00|15813.4|15809.4|15819.9|15815.9|15819.9|15815.9|15813.2|15809.2|11450
1626667150000|2021-07-19 03:59:10|15819.7|15815.7|15824.4|15820.4|15824.4|15820.4|15819.7|15815.7|15250
1626667160000|2021-07-19 03:59:20|15825.2|15821.2|15824.2|15820.2|15826.1|15822.1|15824.2|15820.2|5300
1626667170000|2021-07-19 03:59:30|15824.5|15820.5|15827.7|15823.7|15827.7|15823.7|15824.5|15820.5|7300
1626667180000|2021-07-19 03:59:40|15824.8|15820.8|15826.8|15822.8|15826.8|15822.8|15821.9|15817.9|9800
1626667190000|2021-07-19 03:59:50|15824|15820|15824.6|15820.6|15826.5|15822.5|15824|15820|10600
1626667200000|2021-07-19 04:00:00|15827.2|15823.2|15827.5|15823.5|15827.9|15823.9|15826.2|15822.2|9400
1626667210000|2021-07-19 04:00:10|15827.4|15823.4|15829.4|15825.4|15829.4|15825.4|15826.1|15822.1|10300
1626667220000|2021-07-19 04:00:20|15829.1|15825.1|15831.7|15827.7|15834.6|15830.6|15828.6|15824.6|16950
1626667230000|2021-07-19 04:00:30|15830.3|15826.3|15827.9|15823.9|15831.1|15827.1|15827.8|15823.8|4550
1626667240000|2021-07-19 04:00:40|15827.5|15823.5|15826|15822|15828.4|15824.4|15826|15822|4850
1626667250000|2021-07-19 04:00:50|15825.5|15821.5|15823.1|15819.1|15825.5|15821.5|15822.3|15818.3|5450
1626667260000|2021-07-19 04:01:00|15823.2|15819.2|15821.7|15817.7|15823.4|15819.4|15821.7|15817.7|4500
1626667270000|2021-07-19 04:01:10|15821.4|15817.4|15815|15811|15821.4|15817.4|15814.1|15810.1|15300
1626667280000|2021-07-19 04:01:20|15814.4|15810.4|15817.3|15813.3|15820.5|15816.5|15814.4|15810.4|6850
1626667290000|2021-07-19 04:01:30|15817.5|15813.5|15815.6|15811.6|15817.7|15813.7|15815.6|15811.6|8700
1626667300000|2021-07-19 04:01:40|15817.2|15813.2|15818.7|15814.7|15819.5|15815.5|15817.2|15813.2|5950
1626667310000|2021-07-19 04:01:50|15818.2|15814.2|15815.8|15811.8|15819.3|15815.3|15815.8|15811.8|2800
1626667320000|2021-07-19 04:02:00|15816.3|15812.3|15814.8|15810.8|15816.4|15812.4|15814.8|15810.8|3650
1626667330000|2021-07-19 04:02:10|15814.2|15810.2|15813.3|15809.3|15814.2|15810.2|15813.3|15809.3|6350
1626667340000|2021-07-19 04:02:20|15813.9|15809.9|15818.1|15814.1|15818.7|15814.7|15813.9|15809.9|11650
1626667350000|2021-07-19 04:02:30|15816.4|15812.4|15815.9|15811.9|15817.4|15813.4|15815.9|15811.9|4200
1626667360000|2021-07-19 04:02:40|15815.8|15811.8|15815.8|15811.8|15817|15813|15814.3|15810.3|6000
1626667370000|2021-07-19 04:02:50|15816.3|15812.3|15814.8|15810.8|15816.3|15812.3|15814.3|15810.3|10500
1626667380000|2021-07-19 04:03:00|15814.9|15810.9|15813.1|15809.1|15814.9|15810.9|15812.6|15808.6|3100
1626667390000|2021-07-19 04:03:10|15813.2|15809.2|15815.7|15811.7|15816.1|15812.1|15813.2|15809.2|5450
1626667400000|2021-07-19 04:03:20|15815.1|15811.1|15814.1|15810.1|15815.1|15811.1|15813.5|15809.5|4750
1626667410000|2021-07-19 04:03:30|15813.8|15809.8|15813.9|15809.9|15813.9|15809.9|15813.3|15809.3|3850
1626667420000|2021-07-19 04:03:40|15814|15810|15812.8|15808.8|15814|15810|15812.4|15808.4|1400
1626667430000|2021-07-19 04:03:50|15814.2|15810.2|15812.9|15808.9|15814.3|15810.3|15812.9|15808.9|3250
1626667440000|2021-07-19 04:04:00|15812.2|15808.2|15813.3|15809.3|15813.3|15809.3|15811.5|15807.5|6700
1626667450000|2021-07-19 04:04:10|15813.2|15809.2|15810.8|15806.8|15813.2|15809.2|15810.3|15806.3|8850
1626667460000|2021-07-19 04:04:20|15810.6|15806.6|15811.4|15807.4|15811.8|15807.8|15809.9|15805.9|3450
1626667470000|2021-07-19 04:04:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.1|15807.1|2350
1626667480000|2021-07-19 04:04:40|15814.5|15810.5|15812.9|15808.9|15814.5|15810.5|15812.2|15808.2|7300
1626667490000|2021-07-19 04:04:50|15814.7|15810.7|15814.6|15810.6|15815|15811|15812.9|15808.9|7450
1626667500000|2021-07-19 04:05:00|15814.1|15810.1|15811.5|15807.5|15814.1|15810.1|15811.5|15807.5|4800
1626667510000|2021-07-19 04:05:10|15812|15808|15808.8|15804.8|15812|15808|15808.8|15804.8|6850
1626667520000|2021-07-19 04:05:20|15808.5|15804.5|15808.4|15804.4|15808.9|15804.9|15807.1|15803.1|8050
1626667530000|2021-07-19 04:05:30|15808.8|15804.8|15808.4|15804.4|15810.2|15806.2|15808.4|15804.4|4150
1626667540000|2021-07-19 04:05:40|15807.8|15803.8|15808.2|15804.2|15808.4|15804.4|15806.9|15802.9|3600
1626667550000|2021-07-19 04:05:50|15808.4|15804.4|15808.2|15804.2|15808.6|15804.6|15807.4|15803.4|6350
1626667560000|2021-07-19 04:06:00|15807.6|15803.6|15807.6|15803.6|15809.8|15805.8|15807.4|15803.4|2150
1626667570000|2021-07-19 04:06:10|15807.7|15803.7|15808.2|15804.2|15808.3|15804.3|15807.7|15803.7|2400
1626667580000|2021-07-19 04:06:20|15809.3|15805.3|15808.5|15804.5|15809.3|15805.3|15808.4|15804.4|2200
1626667590000|2021-07-19 04:06:30|15808.4|15804.4|15808.4|15804.4|15808.7|15804.7|15808.4|15804.4|750
1626667600000|2021-07-19 04:06:40|15808.2|15804.2|15805.1|15801.1|15808.2|15804.2|15804.6|15800.6|11600
1626667610000|2021-07-19 04:06:50|15805.6|15801.6|15807|15803|15807.8|15803.8|15805.6|15801.6|4850
1626667620000|2021-07-19 04:07:00|15807.3|15803.3|15808.6|15804.6|15808.6|15804.6|15807.3|15803.3|1700
1626667630000|2021-07-19 04:07:10|15809.5|15805.5|15812.7|15808.7|15812.7|15808.7|15809.5|15805.5|1750
1626667640000|2021-07-19 04:07:20|15813.1|15809.1|15810.4|15806.4|15813.1|15809.1|15808.6|15804.6|5600
1626667650000|2021-07-19 04:07:30|15808.9|15804.9|15810.5|15806.5|15810.5|15806.5|15808.9|15804.9|1350
1626667660000|2021-07-19 04:07:40|15810.6|15806.6|15812.9|15808.9|15812.9|15808.9|15810.6|15806.6|2350
1626667670000|2021-07-19 04:07:50|15812.6|15808.6|15813.1|15809.1|15813.5|15809.5|15812.6|15808.6|1400
1626667680000|2021-07-19 04:08:00|15813|15809|15814.2|15810.2|15814.3|15810.3|15813|15809|3050
1626667690000|2021-07-19 04:08:10|15814.1|15810.1|15813.8|15809.8|15814.6|15810.6|15813.5|15809.5|3100
1626667700000|2021-07-19 04:08:20|15815|15811|15815.5|15811.5|15815.5|15811.5|15813.5|15809.5|2000
1626667710000|2021-07-19 04:08:30|15815.4|15811.4|15814.6|15810.6|15815.9|15811.9|15814.6|15810.6|3550
1626667720000|2021-07-19 04:08:40|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|1250
1626667730000|2021-07-19 04:08:50|15816.8|15812.8|15815.7|15811.7|15816.8|15812.8|15815.7|15811.7|6450
1626667740000|2021-07-19 04:09:00|15816.6|15812.6|15818.3|15814.3|15818.3|15814.3|15815.9|15811.9|4500
1626667750000|2021-07-19 04:09:10|15817.5|15813.5|15818.2|15814.2|15822.9|15818.9|15817.5|15813.5|7200
1626667760000|2021-07-19 04:09:20|15818|15814|15818.3|15814.3|15821.2|15817.2|15816.9|15812.9|5000
1626667770000|2021-07-19 04:09:30|15817.7|15813.7|15818.7|15814.7|15819.6|15815.6|15817.2|15813.2|2150
1626667780000|2021-07-19 04:09:40|15818.6|15814.6|15817.4|15813.4|15818.6|15814.6|15817.4|15813.4|1500
1626667790000|2021-07-19 04:09:50|15817.3|15813.3|15819.9|15815.9|15820|15816|15817.1|15813.1|4150
1626667800000|2021-07-19 04:10:00|15819.7|15815.7|15819.1|15815.1|15819.8|15815.8|15819.1|15815.1|2400
1626667810000|2021-07-19 04:10:10|15819.3|15815.3|15819.5|15815.5|15819.6|15815.6|15818.9|15814.9|1750
1626667820000|2021-07-19 04:10:20|15818.1|15814.1|15818.7|15814.7|15819.3|15815.3|15817.6|15813.6|7400
1626667830000|2021-07-19 04:10:30|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.5|15813.5|6800
1626667840000|2021-07-19 04:10:40|15817.8|15813.8|15818|15814|15819.3|15815.3|15817.7|15813.7|3200
1626667850000|2021-07-19 04:10:50|15817.7|15813.7|15818.1|15814.1|15818.1|15814.1|15817.7|15813.7|1950
1626667860000|2021-07-19 04:11:00|15818.7|15814.7|15820.9|15816.9|15820.9|15816.9|15818.6|15814.6|3650
1626667870000|2021-07-19 04:11:10|15821.1|15817.1|15820.9|15816.9|15821.1|15817.1|15819.5|15815.5|2450
1626667880000|2021-07-19 04:11:20|15820.3|15816.3|15821|15817|15821|15817|15819.1|15815.1|3050
1626667890000|2021-07-19 04:11:30|15820.9|15816.9|15821.7|15817.7|15821.7|15817.7|15820.4|15816.4|850
1626667900000|2021-07-19 04:11:40|15823.3|15819.3|15823|15819|15823.5|15819.5|15822.8|15818.8|1200
1626667910000|2021-07-19 04:11:50|15823.3|15819.3|15823.1|15819.1|15823.4|15819.4|15822.5|15818.5|2100
1626667920000|2021-07-19 04:12:00|15823.6|15819.6|15824.6|15820.6|15825.1|15821.1|15823|15819|15500
1626667930000|2021-07-19 04:12:10|15824.7|15820.7|15824.2|15820.2|15825.8|15821.8|15823.6|15819.6|17500
1626667940000|2021-07-19 04:12:20|15822.7|15818.7|15823.5|15819.5|15824.4|15820.4|15822.5|15818.5|7400
1626667950000|2021-07-19 04:12:30|15823.4|15819.4|15823.5|15819.5|15823.5|15819.5|15822.9|15818.9|2500
1626667960000|2021-07-19 04:12:40|15824|15820|15824.9|15820.9|15825.5|15821.5|15823.9|15819.9|1750
1626667970000|2021-07-19 04:12:50|15824.7|15820.7|15822.4|15818.4|15824.7|15820.7|15822.4|15818.4|3150
1626667980000|2021-07-19 04:13:00|15823.9|15819.9|15822.9|15818.9|15823.9|15819.9|15822.7|15818.7|3300
1626667990000|2021-07-19 04:13:10|15822.7|15818.7|15822.8|15818.8|15823.2|15819.2|15821.7|15817.7|3650
1626668000000|2021-07-19 04:13:20|15822.4|15818.4|15821.8|15817.8|15822.4|15818.4|15821.7|15817.7|2400
1626668010000|2021-07-19 04:13:30|15821.9|15817.9|15823.9|15819.9|15824.5|15820.5|15821.9|15817.9|5300
1626668020000|2021-07-19 04:13:40|15824.4|15820.4|15823.8|15819.8|15824.4|15820.4|15823.5|15819.5|2900
1626668030000|2021-07-19 04:13:50|15823.9|15819.9|15823.4|15819.4|15824.5|15820.5|15823.4|15819.4|1350
1626668040000|2021-07-19 04:14:00|15823.6|15819.6|15823.7|15819.7|15824.3|15820.3|15823.3|15819.3|5600
1626668050000|2021-07-19 04:14:10|15824|15820|15822.4|15818.4|15824.3|15820.3|15822.4|15818.4|2350
1626668060000|2021-07-19 04:14:20|15822.3|15818.3|15823.5|15819.5|15823.5|15819.5|15822.3|15818.3|2000
1626668070000|2021-07-19 04:14:30|15823|15819|15821.9|15817.9|15823.1|15819.1|15821.9|15817.9|4600
1626668080000|2021-07-19 04:14:40|15821.6|15817.6|15820.7|15816.7|15821.6|15817.6|15820.7|15816.7|3600
1626668090000|2021-07-19 04:14:50|15820.1|15816.1|15818.7|15814.7|15820.1|15816.1|15818.7|15814.7|3950
1626668100000|2021-07-19 04:15:00|15818.4|15814.4|15822.4|15818.4|15822.4|15818.4|15818.4|15814.4|5400
1626668110000|2021-07-19 04:15:10|15822.1|15818.1|15821.1|15817.1|15822.7|15818.7|15820.8|15816.8|2100
1626668120000|2021-07-19 04:15:20|15820.8|15816.8|15821.2|15817.2|15821.8|15817.8|15820.8|15816.8|1450
1626668130000|2021-07-19 04:15:30|15821.1|15817.1|15817.3|15813.3|15821.1|15817.1|15817.3|15813.3|6300
1626668140000|2021-07-19 04:15:40|15817.5|15813.5|15819.3|15815.3|15819.3|15815.3|15817.5|15813.5|3200
1626668150000|2021-07-19 04:15:50|15819.4|15815.4|15819.3|15815.3|15820.5|15816.5|15818.6|15814.6|3750
1626668160000|2021-07-19 04:16:00|15818.2|15814.2|15820|15816|15820.1|15816.1|15818.2|15814.2|3300
1626668170000|2021-07-19 04:16:10|15819.9|15815.9|15819|15815|15819.9|15815.9|15818.4|15814.4|3000
1626668180000|2021-07-19 04:16:20|15819.6|15815.6|15819.1|15815.1|15819.6|15815.6|15818.6|15814.6|800
1626668190000|2021-07-19 04:16:30|15817.7|15813.7|15816.6|15812.6|15817.9|15813.9|15816.6|15812.6|3300
1626668200000|2021-07-19 04:16:40|15817.3|15813.3|15814.8|15810.8|15817.3|15813.3|15814.8|15810.8|5050
1626668210000|2021-07-19 04:16:50|15815.1|15811.1|15813.2|15809.2|15815.1|15811.1|15813.2|15809.2|6450
1626668220000|2021-07-19 04:17:00|15814.1|15810.1|15812.9|15808.9|15814.1|15810.1|15812.8|15808.8|6700
1626668230000|2021-07-19 04:17:10|15813|15809|15814.4|15810.4|15814.4|15810.4|15813|15809|1250
1626668240000|2021-07-19 04:17:20|15814.7|15810.7|15813.6|15809.6|15814.7|15810.7|15813.6|15809.6|900
1626668250000|2021-07-19 04:17:30|15813.8|15809.8|15814.9|15810.9|15815.4|15811.4|15813.8|15809.8|2950
1626668260000|2021-07-19 04:17:40|15814.5|15810.5|15814.2|15810.2|15814.5|15810.5|15814.2|15810.2|1100
1626668270000|2021-07-19 04:17:50|15814.1|15810.1|15814.1|15810.1|15814.5|15810.5|15813.6|15809.6|2500
1626668280000|2021-07-19 04:18:00|15814.5|15810.5|15813.9|15809.9|15814.6|15810.6|15813.7|15809.7|2950
1626668290000|2021-07-19 04:18:10|15814|15810|15815|15811|15815.4|15811.4|15813.9|15809.9|2300
1626668300000|2021-07-19 04:18:20|15815.1|15811.1|15816.4|15812.4|15817.2|15813.2|15815.1|15811.1|3350
1626668310000|2021-07-19 04:18:30|15815.5|15811.5|15815.2|15811.2|15816.3|15812.3|15815.1|15811.1|3100
1626668320000|2021-07-19 04:18:40|15815.3|15811.3|15817|15813|15817.5|15813.5|15815.2|15811.2|1550
1626668330000|2021-07-19 04:18:50|15817.3|15813.3|15818.9|15814.9|15818.9|15814.9|15817|15813|1950
1626668340000|2021-07-19 04:19:00|15820.4|15816.4|15820.4|15816.4|15820.5|15816.5|15819.9|15815.9|2550
1626668350000|2021-07-19 04:19:10|15820.5|15816.5|15820.4|15816.4|15820.9|15816.9|15820.4|15816.4|2700
1626668360000|2021-07-19 04:19:20|15819.9|15815.9|15819.2|15815.2|15819.9|15815.9|15818.9|15814.9|4900
1626668370000|2021-07-19 04:19:30|15819.6|15815.6|15819.4|15815.4|15819.8|15815.8|15818.9|15814.9|850
1626668380000|2021-07-19 04:19:40|15820|15816|15820.9|15816.9|15820.9|15816.9|15820|15816|850
1626668390000|2021-07-19 04:19:50|15821.4|15817.4|15822.2|15818.2|15822.4|15818.4|15821.4|15817.4|3500
1626668400000|2021-07-19 04:20:00|15822.3|15818.3|15821.7|15817.7|15822.5|15818.5|15821.7|15817.7|3450
1626668410000|2021-07-19 04:20:10|15820.6|15816.6|15819.8|15815.8|15821|15817|15818.4|15814.4|3050
1626668420000|2021-07-19 04:20:20|15819.5|15815.5|15822.8|15818.8|15822.8|15818.8|15819.5|15815.5|2350
1626668430000|2021-07-19 04:20:30|15822.9|15818.9|15821.5|15817.5|15823|15819|15821.3|15817.3|3850
1626668440000|2021-07-19 04:20:40|15821.4|15817.4|15820.6|15816.6|15821.4|15817.4|15820.6|15816.6|1750
1626668450000|2021-07-19 04:20:50|15820.7|15816.7|15821|15817|15821.2|15817.2|15820.6|15816.6|1900
1626668460000|2021-07-19 04:21:00|15820.8|15816.8|15819.2|15815.2|15821.1|15817.1|15819|15815|3700
1626668470000|2021-07-19 04:21:10|15819.4|15815.4|15820.4|15816.4|15820.4|15816.4|15819.4|15815.4|2400
1626668480000|2021-07-19 04:21:20|15820.6|15816.6|15822.2|15818.2|15822.2|15818.2|15820.6|15816.6|4150
1626668490000|2021-07-19 04:21:30|15822.6|15818.6|15822.8|15818.8|15823|15819|15821.7|15817.7|3250
1626668500000|2021-07-19 04:21:40|15823.1|15819.1|15822.8|15818.8|15823.3|15819.3|15822.3|15818.3|1950
1626668510000|2021-07-19 04:21:50|15822.7|15818.7|15821.7|15817.7|15822.8|15818.8|15821.6|15817.6|2750
1626668520000|2021-07-19 04:22:00|15821.8|15817.8|15823.7|15819.7|15824|15820|15821.5|15817.5|2050
1626668530000|2021-07-19 04:22:10|15823.8|15819.8|15822.3|15818.3|15823.8|15819.8|15822.3|15818.3|1900
1626668540000|2021-07-19 04:22:20|15823.3|15819.3|15823.6|15819.6|15823.9|15819.9|15822.6|15818.6|2300
1626668550000|2021-07-19 04:22:30|15823.1|15819.1|15822.5|15818.5|15823.7|15819.7|15822|15818|3650
1626668560000|2021-07-19 04:22:40|15823.6|15819.6|15824.5|15820.5|15824.5|15820.5|15823.4|15819.4|1850
1626668570000|2021-07-19 04:22:50|15825|15821|15825.6|15821.6|15825.6|15821.6|15825|15821|1450
1626668580000|2021-07-19 04:23:00|15825.2|15821.2|15822.7|15818.7|15825.3|15821.3|15822.7|15818.7|7100
1626668590000|2021-07-19 04:23:10|15822.3|15818.3|15823.5|15819.5|15823.8|15819.8|15822.3|15818.3|2050
1626668600000|2021-07-19 04:23:20|15823.9|15819.9|15823.6|15819.6|15823.9|15819.9|15823.5|15819.5|2600
1626668610000|2021-07-19 04:23:30|15824.6|15820.6|15823.4|15819.4|15824.6|15820.6|15823.4|15819.4|2500
1626668620000|2021-07-19 04:23:40|15823.5|15819.5|15823.2|15819.2|15823.6|15819.6|15822.7|15818.7|2100
1626668630000|2021-07-19 04:23:50|15822|15818|15822.8|15818.8|15823.2|15819.2|15822|15818|2250
1626668640000|2021-07-19 04:24:00|15822.3|15818.3|15822.3|15818.3|15823.7|15819.7|15822.3|15818.3|3200
1626668650000|2021-07-19 04:24:10|15822.9|15818.9|15821.4|15817.4|15822.9|15818.9|15821.4|15817.4|2900
1626668660000|2021-07-19 04:24:20|15822.7|15818.7|15820.4|15816.4|15822.7|15818.7|15820|15816|4150
1626668670000|2021-07-19 04:24:30|15820.6|15816.6|15819.6|15815.6|15820.8|15816.8|15819.1|15815.1|2050
1626668680000|2021-07-19 04:24:40|15819.4|15815.4|15821.3|15817.3|15821.3|15817.3|15819.4|15815.4|1850
1626668690000|2021-07-19 04:24:50|15821.5|15817.5|15821.7|15817.7|15821.9|15817.9|15821.5|15817.5|1500
1626668700000|2021-07-19 04:25:00|15821.9|15817.9|15823.4|15819.4|15823.4|15819.4|15821.8|15817.8|2400
1626668710000|2021-07-19 04:25:10|15823.6|15819.6|15821.3|15817.3|15823.6|15819.6|15820.4|15816.4|5750
1626668720000|2021-07-19 04:25:20|15821.5|15817.5|15820.9|15816.9|15822.1|15818.1|15820|15816|950
1626668730000|2021-07-19 04:25:30|15820.4|15816.4|15819.9|15815.9|15820.5|15816.5|15819.9|15815.9|900
1626668740000|2021-07-19 04:25:40|15820.5|15816.5|15821.2|15817.2|15821.2|15817.2|15820.5|15816.5|950
1626668750000|2021-07-19 04:25:50|15821.5|15817.5|15821.3|15817.3|15822.1|15818.1|15821.3|15817.3|2250
1626668760000|2021-07-19 04:26:00|15821.1|15817.1|15820.2|15816.2|15821.4|15817.4|15819.8|15815.8|1750
1626668770000|2021-07-19 04:26:10|15821.8|15817.8|15821.4|15817.4|15821.8|15817.8|15821|15817|1600
1626668780000|2021-07-19 04:26:20|15821.3|15817.3|15822.2|15818.2|15822.2|15818.2|15821.2|15817.2|2050
1626668790000|2021-07-19 04:26:30|15821.4|15817.4|15821.7|15817.7|15821.8|15817.8|15821.4|15817.4|1150
1626668800000|2021-07-19 04:26:40|15823.4|15819.4|15822.5|15818.5|15823.4|15819.4|15822.5|15818.5|3650
1626668810000|2021-07-19 04:26:50|15824.4|15820.4|15824.1|15820.1|15824.9|15820.9|15824.1|15820.1|2650
1626668820000|2021-07-19 04:27:00|15824.5|15820.5|15824.5|15820.5|15824.6|15820.6|15823.8|15819.8|1050
1626668830000|2021-07-19 04:27:10|15823|15819|15823.5|15819.5|15824.1|15820.1|15822.8|15818.8|1250
1626668840000|2021-07-19 04:27:20|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|450
1626668850000|2021-07-19 04:27:30|15824.1|15820.1|15825.5|15821.5|15825.5|15821.5|15824.1|15820.1|1400
1626668860000|2021-07-19 04:27:40|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.3|15821.3|1100
1626668870000|2021-07-19 04:27:50|15825.5|15821.5|15824.9|15820.9|15825.5|15821.5|15824.9|15820.9|650
1626668880000|2021-07-19 04:28:00|15824.8|15820.8|15824.1|15820.1|15825|15821|15824.1|15820.1|1100
1626668890000|2021-07-19 04:28:10|15824.7|15820.7|15824.4|15820.4|15824.7|15820.7|15823.4|15819.4|1800
1626668900000|2021-07-19 04:28:20|15824.7|15820.7|15825.8|15821.8|15825.8|15821.8|15824.7|15820.7|1400
1626668910000|2021-07-19 04:28:30|15825.7|15821.7|15825.9|15821.9|15825.9|15821.9|15825.7|15821.7|2950
1626668920000|2021-07-19 04:28:40|15826.5|15822.5|15826.2|15822.2|15826.5|15822.5|15826.1|15822.1|5200
1626668930000|2021-07-19 04:28:50|15826.3|15822.3|15826.9|15822.9|15826.9|15822.9|15826.1|15822.1|850
1626668940000|2021-07-19 04:29:00|15826.8|15822.8|15826.6|15822.6|15827.3|15823.3|15826.6|15822.6|1700
1626668950000|2021-07-19 04:29:10|15826.5|15822.5|15827.1|15823.1|15827.2|15823.2|15826.5|15822.5|3500
1626668960000|2021-07-19 04:29:20|15826.5|15822.5|15826.1|15822.1|15827.1|15823.1|15826.1|15822.1|3700
1626668970000|2021-07-19 04:29:30|15826.2|15822.2|15826|15822|15826.4|15822.4|15825.4|15821.4|2200
1626668980000|2021-07-19 04:29:40|15826.1|15822.1|15828.1|15824.1|15828.1|15824.1|15826.1|15822.1|4600
1626668990000|2021-07-19 04:29:50|15828|15824|15828.6|15824.6|15828.7|15824.7|15827.9|15823.9|1000
1626669000000|2021-07-19 04:30:00|15828.2|15824.2|15826.7|15822.7|15828.5|15824.5|15826.7|15822.7|2100
1626669010000|2021-07-19 04:30:10|15826.8|15822.8|15825.9|15821.9|15826.8|15822.8|15825.8|15821.8|2050
1626669020000|2021-07-19 04:30:20|15826.4|15822.4|15823.9|15819.9|15826.8|15822.8|15823.9|15819.9|5850
1626669030000|2021-07-19 04:30:30|15823.5|15819.5|15824.4|15820.4|15824.6|15820.6|15823.5|15819.5|1900
1626669040000|2021-07-19 04:30:40|15824.1|15820.1|15825.5|15821.5|15825.5|15821.5|15824|15820|800
1626669050000|2021-07-19 04:30:50|15824.3|15820.3|15824.1|15820.1|15824.3|15820.3|15822.9|15818.9|6600
1626669060000|2021-07-19 04:31:00|15823.6|15819.6|15822.1|15818.1|15823.7|15819.7|15822.1|15818.1|3900
1626669070000|2021-07-19 04:31:10|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.5|15817.5|3750
1626669080000|2021-07-19 04:31:20|15821.7|15817.7|15822|15818|15822.5|15818.5|15821.7|15817.7|2300
1626669090000|2021-07-19 04:31:30|15821.8|15817.8|15821.4|15817.4|15822|15818|15821.4|15817.4|450
1626669100000|2021-07-19 04:31:40|15821.2|15817.2|15822.3|15818.3|15822.5|15818.5|15821.2|15817.2|900
1626669110000|2021-07-19 04:31:50|15822.4|15818.4|15823.9|15819.9|15823.9|15819.9|15822.3|15818.3|650
1626669120000|2021-07-19 04:32:00|15823.7|15819.7|15823.1|15819.1|15823.8|15819.8|15822.6|15818.6|650
1626669130000|2021-07-19 04:32:10|15823.5|15819.5|15824.2|15820.2|15824.2|15820.2|15823|15819|1550
1626669140000|2021-07-19 04:32:20|15824.1|15820.1|15824.9|15820.9|15824.9|15820.9|15824.1|15820.1|450
1626669150000|2021-07-19 04:32:30|15825.2|15821.2|15825.1|15821.1|15825.2|15821.2|15824.7|15820.7|500
1626669160000|2021-07-19 04:32:40|15824|15820|15824.6|15820.6|15824.6|15820.6|15823.9|15819.9|400
1626669170000|2021-07-19 04:32:50|15824.5|15820.5|15823.8|15819.8|15825|15821|15823.7|15819.7|2650
1626669180000|2021-07-19 04:33:00|15824.2|15820.2|15824.7|15820.7|15824.9|15820.9|15824.2|15820.2|4050
1626669190000|2021-07-19 04:33:10|15824.8|15820.8|15824.4|15820.4|15824.9|15820.9|15824.4|15820.4|2250
1626669200000|2021-07-19 04:33:20|15824|15820|15825.8|15821.8|15825.8|15821.8|15823.8|15819.8|750
1626669210000|2021-07-19 04:33:30|15825.5|15821.5|15825.2|15821.2|15825.5|15821.5|15825.2|15821.2|800
1626669220000|2021-07-19 04:33:40|15825.6|15821.6|15825.7|15821.7|15825.9|15821.9|15825.6|15821.6|800
1626669230000|2021-07-19 04:33:50|15825.4|15821.4|15828.4|15824.4|15828.4|15824.4|15825.4|15821.4|1500
1626669240000|2021-07-19 04:34:00|15828.8|15824.8|15828.1|15824.1|15828.8|15824.8|15828.1|15824.1|1200
1626669250000|2021-07-19 04:34:10|15828.2|15824.2|15831.9|15827.9|15831.9|15827.9|15828.2|15824.2|3400
1626669260000|2021-07-19 04:34:20|15832.4|15828.4|15836|15832|15836|15832|15832.4|15828.4|13350
1626669270000|2021-07-19 04:34:30|15836.5|15832.5|15833.4|15829.4|15836.5|15832.5|15833|15829|6850
1626669280000|2021-07-19 04:34:40|15833|15829|15834.9|15830.9|15834.9|15830.9|15832.4|15828.4|1900
1626669290000|2021-07-19 04:34:50|15834.5|15830.5|15835.8|15831.8|15836.1|15832.1|15834.5|15830.5|950
1626669300000|2021-07-19 04:35:00|15836|15832|15834.4|15830.4|15836.3|15832.3|15834.4|15830.4|2050
1626669310000|2021-07-19 04:35:10|15834.6|15830.6|15833.5|15829.5|15834.9|15830.9|15833.1|15829.1|1350
1626669320000|2021-07-19 04:35:20|15832|15828|15832.3|15828.3|15832.5|15828.5|15830.9|15826.9|2900
1626669330000|2021-07-19 04:35:30|15832.1|15828.1|15833.4|15829.4|15833.4|15829.4|15831.2|15827.2|2150
1626669340000|2021-07-19 04:35:40|15832.9|15828.9|15832|15828|15833.4|15829.4|15831|15827|800
1626669350000|2021-07-19 04:35:50|15832.1|15828.1|15832.4|15828.4|15833|15829|15831.1|15827.1|1550
1626669360000|2021-07-19 04:36:00|15832.5|15828.5|15833.1|15829.1|15833.1|15829.1|15831.5|15827.5|3450
1626669370000|2021-07-19 04:36:10|15833|15829|15832.5|15828.5|15833|15829|15831.7|15827.7|900
1626669380000|2021-07-19 04:36:20|15832.1|15828.1|15829.7|15825.7|15832.2|15828.2|15829.6|15825.6|3900
1626669390000|2021-07-19 04:36:30|15829.1|15825.1|15828.2|15824.2|15829.1|15825.1|15828.2|15824.2|2550
1626669400000|2021-07-19 04:36:40|15828.4|15824.4|15827.8|15823.8|15828.5|15824.5|15827.8|15823.8|800
1626669410000|2021-07-19 04:36:50|15828.5|15824.5|15828.5|15824.5|15828.7|15824.7|15828|15824|3000
1626669420000|2021-07-19 04:37:00|15828.6|15824.6|15828.3|15824.3|15828.7|15824.7|15828.3|15824.3|1600
1626669430000|2021-07-19 04:37:10|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|300
1626669440000|2021-07-19 04:37:20|15828.5|15824.5|15828.7|15824.7|15828.7|15824.7|15828.4|15824.4|1000
1626669450000|2021-07-19 04:37:30|15827.8|15823.8|15826.7|15822.7|15827.8|15823.8|15826.7|15822.7|1800
1626669460000|2021-07-19 04:37:40|15825.7|15821.7|15824.6|15820.6|15825.7|15821.7|15824.1|15820.1|3500
1626669470000|2021-07-19 04:37:50|15824.5|15820.5|15826.4|15822.4|15826.4|15822.4|15824.5|15820.5|3650
1626669480000|2021-07-19 04:38:00|15826.6|15822.6|15826.7|15822.7|15827|15823|15826.1|15822.1|950
1626669490000|2021-07-19 04:38:10|15826.8|15822.8|15825.9|15821.9|15826.8|15822.8|15825.9|15821.9|600
1626669500000|2021-07-19 04:38:20|15825.8|15821.8|15826.8|15822.8|15826.8|15822.8|15825.1|15821.1|800
1626669510000|2021-07-19 04:38:30|15826.9|15822.9|15827.2|15823.2|15827.2|15823.2|15826.9|15822.9|300
1626669520000|2021-07-19 04:38:40|15827.7|15823.7|15828.5|15824.5|15828.5|15824.5|15827.7|15823.7|2050
1626669530000|2021-07-19 04:38:50|15829|15825|15828.4|15824.4|15829.1|15825.1|15828.4|15824.4|1100
1626669540000|2021-07-19 04:39:00|15829.4|15825.4|15828.2|15824.2|15830|15826|15828.2|15824.2|1600
1626669550000|2021-07-19 04:39:10|15828.4|15824.4|15825.5|15821.5|15828.4|15824.4|15825.2|15821.2|4850
1626669560000|2021-07-19 04:39:20|15827|15823|15824.5|15820.5|15827|15823|15824.5|15820.5|4500
1626669570000|2021-07-19 04:39:30|15824.6|15820.6|15824.7|15820.7|15824.9|15820.9|15824.6|15820.6|950
1626669580000|2021-07-19 04:39:40|15824.3|15820.3|15824.9|15820.9|15824.9|15820.9|15824.3|15820.3|1350
1626669590000|2021-07-19 04:39:50|15824.7|15820.7|15826.4|15822.4|15826.4|15822.4|15824.6|15820.6|500
1626669600000|2021-07-19 04:40:00|15825.9|15821.9|15826.4|15822.4|15826.5|15822.5|15825.9|15821.9|800
1626669610000|2021-07-19 04:40:10|15826.5|15822.5|15828.3|15824.3|15828.3|15824.3|15826.5|15822.5|250
1626669620000|2021-07-19 04:40:20|15827.9|15823.9|15828.3|15824.3|15828.3|15824.3|15827.7|15823.7|2850
1626669630000|2021-07-19 04:40:30|15828.1|15824.1|15828.3|15824.3|15828.4|15824.4|15828.1|15824.1|1000
1626669640000|2021-07-19 04:40:40|15828.4|15824.4|15828.3|15824.3|15828.6|15824.6|15828.3|15824.3|550
1626669650000|2021-07-19 04:40:50|15828.2|15824.2|15828.5|15824.5|15828.5|15824.5|15827.8|15823.8|1200
1626669660000|2021-07-19 04:41:00|15828.4|15824.4|15827.5|15823.5|15828.4|15824.4|15827.5|15823.5|650
1626669670000|2021-07-19 04:41:10|15828.4|15824.4|15828.5|15824.5|15828.5|15824.5|15828.4|15824.4|950
1626669680000|2021-07-19 04:41:20|15827.9|15823.9|15828.7|15824.7|15828.7|15824.7|15827.9|15823.9|850
1626669690000|2021-07-19 04:41:30|15828.8|15824.8|15830.1|15826.1|15830.2|15826.2|15828.8|15824.8|1900
1626669700000|2021-07-19 04:41:40|15829.8|15825.8|15829.9|15825.9|15830.4|15826.4|15829.8|15825.8|1450
1626669710000|2021-07-19 04:41:50|15829.8|15825.8|15829.4|15825.4|15829.8|15825.8|15829.3|15825.3|1300
1626669720000|2021-07-19 04:42:00|15829.3|15825.3|15828.4|15824.4|15829.4|15825.4|15828.4|15824.4|2450
1626669730000|2021-07-19 04:42:10|15828|15824|15827.7|15823.7|15828|15824|15827.7|15823.7|250
1626669740000|2021-07-19 04:42:20|15827.4|15823.4|15827.1|15823.1|15827.6|15823.6|15827|15823|1400
1626669750000|2021-07-19 04:42:30|15827.6|15823.6|15827|15823|15827.6|15823.6|15827|15823|1050
1626669760000|2021-07-19 04:42:40|15827.5|15823.5|15825.6|15821.6|15827.6|15823.6|15825.6|15821.6|3200
1626669770000|2021-07-19 04:42:50|15825.5|15821.5|15825.8|15821.8|15825.8|15821.8|15824.9|15820.9|1800
1626669780000|2021-07-19 04:43:00|15825.9|15821.9|15825.9|15821.9|15827.6|15823.6|15825.7|15821.7|1100
1626669790000|2021-07-19 04:43:10|15826|15822|15828.8|15824.8|15828.8|15824.8|15826|15822|700
1626669800000|2021-07-19 04:43:20|15829|15825|15828.2|15824.2|15829.4|15825.4|15828.2|15824.2|1800
1626669810000|2021-07-19 04:43:30|15828.3|15824.3|15825.8|15821.8|15828.3|15824.3|15825.8|15821.8|4000
1626669820000|2021-07-19 04:43:40|15825.4|15821.4|15824.1|15820.1|15825.4|15821.4|15824.1|15820.1|2650
1626669830000|2021-07-19 04:43:50|15824|15820|15825.3|15821.3|15825.3|15821.3|15823.9|15819.9|2500
1626669840000|2021-07-19 04:44:00|15824.9|15820.9|15821|15817|15824.9|15820.9|15821|15817|9450
1626669850000|2021-07-19 04:44:10|15822|15818|15824.1|15820.1|15824.5|15820.5|15822|15818|2850
1626669860000|2021-07-19 04:44:20|15823.5|15819.5|15824.9|15820.9|15824.9|15820.9|15823.4|15819.4|950
1626669870000|2021-07-19 04:44:30|15825.3|15821.3|15824.6|15820.6|15825.3|15821.3|15824.5|15820.5|4250
1626669880000|2021-07-19 04:44:40|15825.9|15821.9|15823.7|15819.7|15825.9|15821.9|15823.7|15819.7|2650
1626669890000|2021-07-19 04:44:50|15823.8|15819.8|15822.6|15818.6|15824.8|15820.8|15822.6|15818.6|3600
1626669900000|2021-07-19 04:45:00|15821.8|15817.8|15822.2|15818.2|15822.2|15818.2|15819.2|15815.2|7950
1626669910000|2021-07-19 04:45:10|15821.9|15817.9|15824.5|15820.5|15825|15821|15821.9|15817.9|800
1626669920000|2021-07-19 04:45:20|15825.3|15821.3|15824.7|15820.7|15825.3|15821.3|15824.2|15820.2|1200
1626669930000|2021-07-19 04:45:30|15825.2|15821.2|15825.2|15821.2|15825.4|15821.4|15824.4|15820.4|1200
1626669940000|2021-07-19 04:45:40|15825.1|15821.1|15825|15821|15825.3|15821.3|15824.6|15820.6|1850
1626669950000|2021-07-19 04:45:50|15825.1|15821.1|15825.2|15821.2|15825.5|15821.5|15825.1|15821.1|550
1626669960000|2021-07-19 04:46:00|15825.3|15821.3|15826.9|15822.9|15827|15823|15824.9|15820.9|1450
1626669970000|2021-07-19 04:46:10|15826.7|15822.7|15826.8|15822.8|15826.8|15822.8|15824.6|15820.6|6600
1626669980000|2021-07-19 04:46:20|15826.6|15822.6|15826.6|15822.6|15826.9|15822.9|15825.3|15821.3|5900
1626669990000|2021-07-19 04:46:30|15826.2|15822.2|15823.6|15819.6|15826.2|15822.2|15823.6|15819.6|2200
1626670000000|2021-07-19 04:46:40|15823.9|15819.9|15824.1|15820.1|15824.1|15820.1|15823.8|15819.8|4150
1626670010000|2021-07-19 04:46:50|15823.9|15819.9|15824.6|15820.6|15824.6|15820.6|15823.4|15819.4|3400
1626670020000|2021-07-19 04:47:00|15823.9|15819.9|15823.1|15819.1|15823.9|15819.9|15823|15819|500
1626670030000|2021-07-19 04:47:10|15822.8|15818.8|15823.6|15819.6|15824.4|15820.4|15822.7|15818.7|700
1626670040000|2021-07-19 04:47:20|15823.4|15819.4|15824.7|15820.7|15824.7|15820.7|15823.4|15819.4|1100
1626670050000|2021-07-19 04:47:30|15825.1|15821.1|15825.3|15821.3|15825.3|15821.3|15825|15821|6200
1626670060000|2021-07-19 04:47:40|15825|15821|15823.5|15819.5|15825|15821|15823.5|15819.5|850
1626670070000|2021-07-19 04:47:50|15824.1|15820.1|15822.2|15818.2|15824.3|15820.3|15822.2|15818.2|2450
1626670080000|2021-07-19 04:48:00|15822.6|15818.6|15821.3|15817.3|15822.6|15818.6|15821.3|15817.3|1450
1626670090000|2021-07-19 04:48:10|15821.2|15817.2|15819.2|15815.2|15821.4|15817.4|15819.2|15815.2|2500
1626670100000|2021-07-19 04:48:20|15820|15816|15820.5|15816.5|15820.8|15816.8|15820|15816|3250
1626670110000|2021-07-19 04:48:30|15820.7|15816.7|15820.3|15816.3|15821|15817|15819.5|15815.5|1050
1626670120000|2021-07-19 04:48:40|15818.8|15814.8|15818.5|15814.5|15819.8|15815.8|15818.5|15814.5|5700
1626670130000|2021-07-19 04:48:50|15819.2|15815.2|15818.7|15814.7|15819.5|15815.5|15818.7|15814.7|6750
1626670140000|2021-07-19 04:49:00|15819.1|15815.1|15817.2|15813.2|15819.1|15815.1|15816.9|15812.9|3500
1626670150000|2021-07-19 04:49:10|15818.9|15814.9|15818.7|15814.7|15818.9|15814.9|15817.9|15813.9|1900
1626670160000|2021-07-19 04:49:20|15819.6|15815.6|15819.9|15815.9|15820|15816|15817.9|15813.9|800
1626670170000|2021-07-19 04:49:30|15817.6|15813.6|15818.9|15814.9|15819|15815|15817.6|15813.6|1400
1626670180000|2021-07-19 04:49:40|15817.7|15813.7|15818.6|15814.6|15818.6|15814.6|15817.5|15813.5|950
1626670190000|2021-07-19 04:49:50|15817.4|15813.4|15816.6|15812.6|15817.4|15813.4|15816.6|15812.6|1350
1626670200000|2021-07-19 04:50:00|15816.4|15812.4|15815.2|15811.2|15816.4|15812.4|15815.1|15811.1|2550
1626670210000|2021-07-19 04:50:10|15815.1|15811.1|15814.5|15810.5|15815.2|15811.2|15814.5|15810.5|500
1626670220000|2021-07-19 04:50:20|15814.9|15810.9|15815.3|15811.3|15815.4|15811.4|15814.5|15810.5|1700
1626670230000|2021-07-19 04:50:30|15815.2|15811.2|15814.5|15810.5|15815.2|15811.2|15814.4|15810.4|800
1626670240000|2021-07-19 04:50:40|15814.3|15810.3|15815.5|15811.5|15815.6|15811.6|15814.3|15810.3|2550
1626670250000|2021-07-19 04:50:50|15815.4|15811.4|15814.9|15810.9|15815.4|15811.4|15814.5|15810.5|900
1626670260000|2021-07-19 04:51:00|15814.8|15810.8|15814.5|15810.5|15814.8|15810.8|15814.1|15810.1|1000
1626670270000|2021-07-19 04:51:10|15814.1|15810.1|15814.1|15810.1|15814.3|15810.3|15813.7|15809.7|1000
1626670280000|2021-07-19 04:51:20|15813.9|15809.9|15815.3|15811.3|15815.3|15811.3|15813.9|15809.9|900
1626670290000|2021-07-19 04:51:30|15815.1|15811.1|15815.4|15811.4|15817.4|15813.4|15815.1|15811.1|2300
1626670300000|2021-07-19 04:51:40|15815.5|15811.5|15815.3|15811.3|15815.9|15811.9|15815|15811|700
1626670310000|2021-07-19 04:51:50|15815|15811|15813.8|15809.8|15815.2|15811.2|15813.8|15809.8|1200
1626670320000|2021-07-19 04:52:00|15813.6|15809.6|15813.4|15809.4|15814.8|15810.8|15812.7|15808.7|2850
1626670330000|2021-07-19 04:52:10|15813.2|15809.2|15813.5|15809.5|15813.7|15809.7|15813.2|15809.2|1950
1626670340000|2021-07-19 04:52:20|15813.4|15809.4|15813.2|15809.2|15813.8|15809.8|15813.2|15809.2|400
1626670350000|2021-07-19 04:52:30|15814.2|15810.2|15814|15810|15814.9|15810.9|15814|15810|2100
1626670360000|2021-07-19 04:52:40|15813.9|15809.9|15813.3|15809.3|15813.9|15809.9|15812.9|15808.9|1800
1626670370000|2021-07-19 04:52:50|15813.1|15809.1|15812.8|15808.8|15813.1|15809.1|15812.8|15808.8|3850
1626670380000|2021-07-19 04:53:00|15812.7|15808.7|15812.4|15808.4|15813.2|15809.2|15812.4|15808.4|850
1626670390000|2021-07-19 04:53:10|15812.3|15808.3|15812.3|15808.3|15812.5|15808.5|15812.2|15808.2|2900
1626670400000|2021-07-19 04:53:20|15812.2|15808.2|15813|15809|15813.4|15809.4|15812.2|15808.2|1600
1626670410000|2021-07-19 04:53:30|15813.9|15809.9|15814.9|15810.9|15816.4|15812.4|15813.9|15809.9|2200
1626670420000|2021-07-19 04:53:40|15816.2|15812.2|15818.2|15814.2|15818.2|15814.2|15816.2|15812.2|1050
1626670430000|2021-07-19 04:53:50|15818.5|15814.5|15818.1|15814.1|15818.5|15814.5|15816.2|15812.2|3850
1626670440000|2021-07-19 04:54:00|15818|15814|15818.3|15814.3|15818.7|15814.7|15818|15814|1050
1626670450000|2021-07-19 04:54:10|15818.5|15814.5|15817.5|15813.5|15818.8|15814.8|15817.5|15813.5|1700
1626670460000|2021-07-19 04:54:20|15819.2|15815.2|15818.7|15814.7|15820.5|15816.5|15817.1|15813.1|8050
1626670470000|2021-07-19 04:54:30|15817.8|15813.8|15818.8|15814.8|15818.8|15814.8|15817.4|15813.4|300
1626670480000|2021-07-19 04:54:40|15819.1|15815.1|15821|15817|15821|15817|15818.9|15814.9|800
1626670490000|2021-07-19 04:54:50|15821.6|15817.6|15820|15816|15821.6|15817.6|15820|15816|1400
1626670500000|2021-07-19 04:55:00|15819.1|15815.1|15820.1|15816.1|15820.1|15816.1|15819.1|15815.1|350
1626670510000|2021-07-19 04:55:10|15819.5|15815.5|15819.7|15815.7|15820.1|15816.1|15819.5|15815.5|500
1626670520000|2021-07-19 04:55:20|15820.3|15816.3|15820.9|15816.9|15820.9|15816.9|15820.3|15816.3|1750
1626670530000|2021-07-19 04:55:30|15819.9|15815.9|15821.4|15817.4|15821.6|15817.6|15819.9|15815.9|3100
1626670540000|2021-07-19 04:55:40|15821.2|15817.2|15821.4|15817.4|15821.6|15817.6|15821.1|15817.1|1500
1626670550000|2021-07-19 04:55:50|15820.4|15816.4|15821.7|15817.7|15822.5|15818.5|15820.4|15816.4|1700
1626670560000|2021-07-19 04:56:00|15821.8|15817.8|15821.7|15817.7|15822.5|15818.5|15821.7|15817.7|500
1626670570000|2021-07-19 04:56:10|15821.3|15817.3|15818.9|15814.9|15821.7|15817.7|15818.9|15814.9|3100
1626670580000|2021-07-19 04:56:20|15818.6|15814.6|15817.8|15813.8|15819|15815|15817.4|15813.4|1700
1626670590000|2021-07-19 04:56:30|15817.5|15813.5|15817.7|15813.7|15817.9|15813.9|15817.5|15813.5|600
1626670600000|2021-07-19 04:56:40|15817.8|15813.8|15817.7|15813.7|15819|15815|15817.7|15813.7|850
1626670610000|2021-07-19 04:56:50|15817.5|15813.5|15816.3|15812.3|15817.5|15813.5|15816.3|15812.3|350
1626670620000|2021-07-19 04:57:00|15816.1|15812.1|15815.5|15811.5|15816.9|15812.9|15815.2|15811.2|2500
1626670630000|2021-07-19 04:57:10|15816.6|15812.6|15817|15813|15817.2|15813.2|15816.6|15812.6|950
1626670640000|2021-07-19 04:57:20|15817.1|15813.1|15817.4|15813.4|15817.9|15813.9|15817.1|15813.1|1000
1626670650000|2021-07-19 04:57:30|15817|15813|15815.5|15811.5|15817|15813|15815.5|15811.5|3450
1626670660000|2021-07-19 04:57:40|15815.6|15811.6|15815.7|15811.7|15816.2|15812.2|15815.4|15811.4|1700
1626670670000|2021-07-19 04:57:50|15815.5|15811.5|15816.2|15812.2|15816.2|15812.2|15815|15811|1550
1626670680000|2021-07-19 04:58:00|15815.9|15811.9|15815.7|15811.7|15815.9|15811.9|15815.1|15811.1|1950
1626670690000|2021-07-19 04:58:10|15816.2|15812.2|15818.2|15814.2|15818.2|15814.2|15816.2|15812.2|600
1626670700000|2021-07-19 04:58:20|15818.5|15814.5|15817|15813|15819.1|15815.1|15817|15813|3550
1626670710000|2021-07-19 04:58:30|15816.9|15812.9|15817.4|15813.4|15817.4|15813.4|15816.4|15812.4|550
1626670720000|2021-07-19 04:58:40|15817.6|15813.6|15815.9|15811.9|15818.7|15814.7|15815.9|15811.9|4750
1626670730000|2021-07-19 04:58:50|15815.7|15811.7|15815.9|15811.9|15815.9|15811.9|15815.1|15811.1|1200
1626670740000|2021-07-19 04:59:00|15815.4|15811.4|15815.7|15811.7|15815.9|15811.9|15815.4|15811.4|2500
1626670750000|2021-07-19 04:59:10|15815.8|15811.8|15816.7|15812.7|15816.7|15812.7|15815.7|15811.7|4450
1626670760000|2021-07-19 04:59:20|15816.6|15812.6|15815.9|15811.9|15817.5|15813.5|15815.9|15811.9|3000
1626670770000|2021-07-19 04:59:30|15816|15812|15816.9|15812.9|15816.9|15812.9|15815.8|15811.8|1000
1626670780000|2021-07-19 04:59:40|15816.7|15812.7|15818.1|15814.1|15818.1|15814.1|15816.7|15812.7|750
1626670790000|2021-07-19 04:59:50|15818.2|15814.2|15818.4|15814.4|15820.5|15816.5|15818.2|15814.2|1200
1626670800000|2021-07-19 05:00:00|15818|15814|15818.1|15814.1|15818.2|15814.2|15817.5|15813.5|1850
1626670810000|2021-07-19 05:00:10|15818|15814|15816.8|15812.8|15818|15814|15816.6|15812.6|250
1626670820000|2021-07-19 05:00:20|15816.6|15812.6|15818|15814|15818|15814|15816.6|15812.6|450
1626670830000|2021-07-19 05:00:30|15818.2|15814.2|15818.1|15814.1|15818.2|15814.2|15818|15814|250
1626670840000|2021-07-19 05:00:40|15818.2|15814.2|15820.9|15816.9|15820.9|15816.9|15818.2|15814.2|1050
1626670850000|2021-07-19 05:00:50|15820.4|15816.4|15818.8|15814.8|15820.6|15816.6|15818.8|15814.8|1600
1626670860000|2021-07-19 05:01:00|15818.6|15814.6|15819.6|15815.6|15819.6|15815.6|15818.6|15814.6|650
1626670870000|2021-07-19 05:01:10|15819.5|15815.5|15819.5|15815.5|15819.8|15815.8|15819.5|15815.5|450
1626670880000|2021-07-19 05:01:20|15819.6|15815.6|15819.6|15815.6|15819.7|15815.7|15819.6|15815.6|500
1626670890000|2021-07-19 05:01:30|15820.6|15816.6|15820.2|15816.2|15820.9|15816.9|15820.1|15816.1|2750
1626670900000|2021-07-19 05:01:40|15820.1|15816.1|15819.3|15815.3|15820.1|15816.1|15819.3|15815.3|300
1626670910000|2021-07-19 05:01:50|15819.1|15815.1|15820.2|15816.2|15820.2|15816.2|15819.1|15815.1|300
1626670920000|2021-07-19 05:02:00|15819.9|15815.9|15819.7|15815.7|15819.9|15815.9|15819.6|15815.6|400
1626670930000|2021-07-19 05:02:10|15819.6|15815.6|15819.2|15815.2|15819.6|15815.6|15819.1|15815.1|750
1626670940000|2021-07-19 05:02:20|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15818.7|15814.7|200
1626670950000|2021-07-19 05:02:30|15818.8|15814.8|15818.5|15814.5|15819|15815|15818.3|15814.3|350
1626670960000|2021-07-19 05:02:40|15818.4|15814.4|15816.4|15812.4|15818.4|15814.4|15816.3|15812.3|1100
1626670970000|2021-07-19 05:02:50|15816.3|15812.3|15816.4|15812.4|15816.5|15812.5|15816.3|15812.3|200
1626670980000|2021-07-19 05:03:00|15816.6|15812.6|15817.4|15813.4|15817.7|15813.7|15816.3|15812.3|450
1626670990000|2021-07-19 05:03:10|15817.5|15813.5|15818.1|15814.1|15818.1|15814.1|15816.9|15812.9|700
1626671000000|2021-07-19 05:03:20|15818|15814|15817.4|15813.4|15818|15814|15817.4|15813.4|800
1626671010000|2021-07-19 05:03:30|15817.7|15813.7|15817.3|15813.3|15817.7|15813.7|15816.6|15812.6|600
1626671020000|2021-07-19 05:03:40|15817.6|15813.6|15817.4|15813.4|15817.6|15813.6|15817.1|15813.1|200
1626671030000|2021-07-19 05:03:50|15817.2|15813.2|15818.2|15814.2|15818.5|15814.5|15817.2|15813.2|300
1626671040000|2021-07-19 05:04:00|15819|15815|15819.3|15815.3|15819.3|15815.3|15818.1|15814.1|300
1626671050000|2021-07-19 05:04:10|15819.4|15815.4|15820.3|15816.3|15820.5|15816.5|15819.4|15815.4|950
1626671060000|2021-07-19 05:04:20|15820.5|15816.5|15822.1|15818.1|15822.6|15818.6|15820.4|15816.4|1400
1626671070000|2021-07-19 05:04:30|15821.9|15817.9|15821.1|15817.1|15821.9|15817.9|15821.1|15817.1|650
1626671080000|2021-07-19 05:04:40|15821|15817|15822.4|15818.4|15822.4|15818.4|15821|15817|550
1626671090000|2021-07-19 05:04:50|15823|15819|15820.2|15816.2|15823|15819|15820.2|15816.2|1400
1626671100000|2021-07-19 05:05:00|15819.1|15815.1|15818.9|15814.9|15819.1|15815.1|15818.1|15814.1|400
1626671110000|2021-07-19 05:05:10|15818.6|15814.6|15818.4|15814.4|15818.6|15814.6|15818.2|15814.2|1350
1626671120000|2021-07-19 05:05:20|15817.6|15813.6|15817.2|15813.2|15818|15814|15817.2|15813.2|500
1626671130000|2021-07-19 05:05:30|15816.8|15812.8|15817.4|15813.4|15817.6|15813.6|15816.8|15812.8|1150
1626671140000|2021-07-19 05:05:40|15817.5|15813.5|15818.8|15814.8|15818.8|15814.8|15817.5|15813.5|400
1626671150000|2021-07-19 05:05:50|15819.1|15815.1|15820.2|15816.2|15820.2|15816.2|15819|15815|1550
1626671160000|2021-07-19 05:06:00|15820.1|15816.1|15820.6|15816.6|15820.6|15816.6|15820.1|15816.1|650
1626671170000|2021-07-19 05:06:10|15820.5|15816.5|15819.9|15815.9|15820.5|15816.5|15819.9|15815.9|450
1626671180000|2021-07-19 05:06:20|15819.8|15815.8|15819.7|15815.7|15819.8|15815.8|15819.7|15815.7|250
1626671190000|2021-07-19 05:06:30|15819.6|15815.6|15821.4|15817.4|15821.5|15817.5|15819.6|15815.6|850
1626671200000|2021-07-19 05:06:40|15821.5|15817.5|15821.6|15817.6|15821.7|15817.7|15821.4|15817.4|400
1626671210000|2021-07-19 05:06:50|15821.5|15817.5|15821.4|15817.4|15821.5|15817.5|15820.9|15816.9|650
1626671220000|2021-07-19 05:07:00|15821.2|15817.2|15823.8|15819.8|15823.8|15819.8|15821.2|15817.2|1200
1626671230000|2021-07-19 05:07:10|15824.4|15820.4|15825.8|15821.8|15825.8|15821.8|15824|15820|1150
1626671240000|2021-07-19 05:07:20|15825.2|15821.2|15825.2|15821.2|15825.3|15821.3|15824.4|15820.4|2400
1626671250000|2021-07-19 05:07:30|15825.4|15821.4|15827.1|15823.1|15827.7|15823.7|15825.1|15821.1|4000
1626671260000|2021-07-19 05:07:40|15826.9|15822.9|15827.2|15823.2|15827.2|15823.2|15826.7|15822.7|600
1626671270000|2021-07-19 05:07:50|15827.5|15823.5|15828.5|15824.5|15828.7|15824.7|15827.5|15823.5|1500
1626671280000|2021-07-19 05:08:00|15828.2|15824.2|15829.1|15825.1|15829.1|15825.1|15828.2|15824.2|700
1626671290000|2021-07-19 05:08:10|15828.9|15824.9|15828.7|15824.7|15829.8|15825.8|15828.7|15824.7|2450
1626671300000|2021-07-19 05:08:20|15829.2|15825.2|15833|15829|15833|15829|15829.2|15825.2|3650
1626671310000|2021-07-19 05:08:30|15832.5|15828.5|15831.3|15827.3|15833|15829|15830.8|15826.8|850
1626671320000|2021-07-19 05:08:40|15830.5|15826.5|15829.4|15825.4|15831.4|15827.4|15829.4|15825.4|850
1626671330000|2021-07-19 05:08:50|15830.1|15826.1|15828.7|15824.7|15830.3|15826.3|15828.7|15824.7|700
1626671340000|2021-07-19 05:09:00|15829.3|15825.3|15831|15827|15831|15827|15829.1|15825.1|850
1626671350000|2021-07-19 05:09:10|15831.2|15827.2|15831.2|15827.2|15831.9|15827.9|15831.1|15827.1|3150
1626671360000|2021-07-19 05:09:20|15831.5|15827.5|15831.6|15827.6|15831.9|15827.9|15831.2|15827.2|7550
1626671370000|2021-07-19 05:09:30|15831.5|15827.5|15831.8|15827.8|15831.8|15827.8|15831.5|15827.5|1200
1626671380000|2021-07-19 05:09:40|15831.6|15827.6|15831.5|15827.5|15831.6|15827.6|15831.2|15827.2|3350
1626671390000|2021-07-19 05:09:50|15831.8|15827.8|15832|15828|15832.7|15828.7|15831.7|15827.7|5600
1626671400000|2021-07-19 05:10:00|15832.2|15828.2|15832.9|15828.9|15832.9|15828.9|15831.7|15827.7|1000
1626671410000|2021-07-19 05:10:10|15833|15829|15832.2|15828.2|15833|15829|15831.8|15827.8|3500
1626671420000|2021-07-19 05:10:20|15832.4|15828.4|15832.2|15828.2|15832.4|15828.4|15832.1|15828.1|150
1626671430000|2021-07-19 05:10:30|15831.9|15827.9|15832.2|15828.2|15832.2|15828.2|15831.8|15827.8|650
1626671440000|2021-07-19 05:10:40|15831.9|15827.9|15831.6|15827.6|15831.9|15827.9|15831.6|15827.6|2100
1626671450000|2021-07-19 05:10:50|15831.2|15827.2|15831.1|15827.1|15831.2|15827.2|15831.1|15827.1|3600
1626671460000|2021-07-19 05:11:00|15831.2|15827.2|15831.4|15827.4|15831.7|15827.7|15831|15827|5500
1626671470000|2021-07-19 05:11:10|15831.5|15827.5|15829.4|15825.4|15831.5|15827.5|15829.4|15825.4|3250
1626671480000|2021-07-19 05:11:20|15829.2|15825.2|15829.6|15825.6|15829.9|15825.9|15829.2|15825.2|350
1626671490000|2021-07-19 05:11:30|15829.3|15825.3|15829.8|15825.8|15830.2|15826.2|15829.3|15825.3|200
1626671500000|2021-07-19 05:11:40|15829.5|15825.5|15829.2|15825.2|15829.5|15825.5|15829.2|15825.2|550
1626671510000|2021-07-19 05:11:50|15829.4|15825.4|15829.9|15825.9|15830.3|15826.3|15829.1|15825.1|1650
1626671520000|2021-07-19 05:12:00|15830.6|15826.6|15829.4|15825.4|15830.6|15826.6|15829.3|15825.3|500
1626671530000|2021-07-19 05:12:10|15829.2|15825.2|15828.9|15824.9|15829.2|15825.2|15828.8|15824.8|450
1626671540000|2021-07-19 05:12:20|15829.3|15825.3|15830|15826|15830|15826|15829.3|15825.3|550
1626671550000|2021-07-19 05:12:30|15830.5|15826.5|15829.9|15825.9|15830.5|15826.5|15829.9|15825.9|650
1626671560000|2021-07-19 05:12:40|15829.8|15825.8|15829.9|15825.9|15830|15826|15829.5|15825.5|850
1626671570000|2021-07-19 05:12:50|15830|15826|15829.5|15825.5|15830|15826|15829.5|15825.5|650
1626671580000|2021-07-19 05:13:00|15828.7|15824.7|15829.3|15825.3|15829.5|15825.5|15828.6|15824.6|1000
1626671590000|2021-07-19 05:13:10|15829.4|15825.4|15830.4|15826.4|15830.4|15826.4|15829.4|15825.4|350
1626671600000|2021-07-19 05:13:20|15829.8|15825.8|15830.7|15826.7|15830.7|15826.7|15829.7|15825.7|700
1626671610000|2021-07-19 05:13:30|15831.2|15827.2|15830.6|15826.6|15831.3|15827.3|15830.6|15826.6|950
1626671620000|2021-07-19 05:13:40|15830.3|15826.3|15830.4|15826.4|15830.9|15826.9|15830.3|15826.3|450
1626671630000|2021-07-19 05:13:50|15830.5|15826.5|15830.3|15826.3|15830.7|15826.7|15830.3|15826.3|650
1626671640000|2021-07-19 05:14:00|15829.9|15825.9|15830.6|15826.6|15830.7|15826.7|15829.9|15825.9|500
1626671650000|2021-07-19 05:14:10|15830.7|15826.7|15830.6|15826.6|15830.8|15826.8|15830|15826|2700
1626671660000|2021-07-19 05:14:20|15830.7|15826.7|15830.3|15826.3|15830.8|15826.8|15830.3|15826.3|700
1626671670000|2021-07-19 05:14:30|15830.4|15826.4|15830.4|15826.4|15830.4|15826.4|15830.2|15826.2|400
1626671680000|2021-07-19 05:14:40|15830.2|15826.2|15830.9|15826.9|15830.9|15826.9|15830.2|15826.2|950
1626671690000|2021-07-19 05:14:50|15830.8|15826.8|15831.4|15827.4|15831.5|15827.5|15830.8|15826.8|600
1626671700000|2021-07-19 05:15:00|15830.4|15826.4|15829.8|15825.8|15830.4|15826.4|15829.6|15825.6|1650
1626671710000|2021-07-19 05:15:10|15829.9|15825.9|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|2050
1626671720000|2021-07-19 05:15:20|15829.7|15825.7|15830.4|15826.4|15830.4|15826.4|15829.5|15825.5|550
1626671730000|2021-07-19 05:15:30|15830.2|15826.2|15829.3|15825.3|15830.3|15826.3|15829.3|15825.3|1000
1626671740000|2021-07-19 05:15:40|15828.8|15824.8|15827.2|15823.2|15828.8|15824.8|15827.2|15823.2|4450
1626671750000|2021-07-19 05:15:50|15827.5|15823.5|15827.5|15823.5|15827.5|15823.5|15827|15823|950
1626671760000|2021-07-19 05:16:00|15827.7|15823.7|15828|15824|15828|15824|15827.5|15823.5|550
1626671770000|2021-07-19 05:16:10|15827.8|15823.8|15827.9|15823.9|15828|15824|15827.4|15823.4|500
1626671780000|2021-07-19 05:16:20|15826.7|15822.7|15827.1|15823.1|15827.3|15823.3|15826.2|15822.2|850
1626671790000|2021-07-19 05:16:30|15826.8|15822.8|15827|15823|15827.1|15823.1|15826.2|15822.2|500
1626671800000|2021-07-19 05:16:40|15826.9|15822.9|15826.9|15822.9|15827|15823|15826.7|15822.7|650
1626671810000|2021-07-19 05:16:50|15826.8|15822.8|15826.9|15822.9|15827.5|15823.5|15826.8|15822.8|750
1626671820000|2021-07-19 05:17:00|15827.3|15823.3|15828.3|15824.3|15828.3|15824.3|15827.3|15823.3|500
1626671830000|2021-07-19 05:17:10|15828.4|15824.4|15827.9|15823.9|15828.4|15824.4|15827.6|15823.6|600
1626671840000|2021-07-19 05:17:20|15828|15824|15828.3|15824.3|15828.3|15824.3|15827.7|15823.7|650
1626671850000|2021-07-19 05:17:30|15828.5|15824.5|15829.8|15825.8|15829.8|15825.8|15827.6|15823.6|1350
1626671860000|2021-07-19 05:17:40|15830.1|15826.1|15829.6|15825.6|15830.1|15826.1|15828.8|15824.8|1100
1626671870000|2021-07-19 05:17:50|15830.4|15826.4|15830.4|15826.4|15830.6|15826.6|15830.4|15826.4|800
1626671880000|2021-07-19 05:18:00|15830.2|15826.2|15831.1|15827.1|15831.4|15827.4|15830.2|15826.2|1200
1626671890000|2021-07-19 05:18:10|15830.9|15826.9|15830.2|15826.2|15831.5|15827.5|15830.2|15826.2|2250
1626671900000|2021-07-19 05:18:20|15829.5|15825.5|15830.4|15826.4|15830.4|15826.4|15829.5|15825.5|400
1626671910000|2021-07-19 05:18:30|15830.3|15826.3|15830.2|15826.2|15830.3|15826.3|15829.7|15825.7|650
1626671920000|2021-07-19 05:18:40|15830.1|15826.1|15829.1|15825.1|15830.2|15826.2|15828.6|15824.6|450
1626671930000|2021-07-19 05:18:50|15829.6|15825.6|15829.6|15825.6|15830.2|15826.2|15829|15825|850
1626671940000|2021-07-19 05:19:00|15829.8|15825.8|15828.6|15824.6|15829.8|15825.8|15828.6|15824.6|800
1626671950000|2021-07-19 05:19:10|15828|15824|15828.5|15824.5|15828.5|15824.5|15828|15824|700
1626671960000|2021-07-19 05:19:20|15828.7|15824.7|15829.1|15825.1|15829.1|15825.1|15827.5|15823.5|1000
1626671970000|2021-07-19 05:19:30|15828.3|15824.3|15828.4|15824.4|15828.5|15824.5|15828.1|15824.1|850
1626671980000|2021-07-19 05:19:40|15828.3|15824.3|15827.9|15823.9|15828.3|15824.3|15827.9|15823.9|550
1626671990000|2021-07-19 05:19:50|15828|15824|15827.4|15823.4|15828.2|15824.2|15827|15823|850
1626672000000|2021-07-19 05:20:00|15828.1|15824.1|15827.9|15823.9|15828.1|15824.1|15827.7|15823.7|700
1626672010000|2021-07-19 05:20:10|15827.7|15823.7|15827.3|15823.3|15827.8|15823.8|15827|15823|600
1626672020000|2021-07-19 05:20:20|15827|15823|15827.1|15823.1|15827.1|15823.1|15827|15823|1050
1626672030000|2021-07-19 05:20:30|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|15826.7|15822.7|450
1626672040000|2021-07-19 05:20:40|15826.3|15822.3|15826.1|15822.1|15826.3|15822.3|15826.1|15822.1|650
1626672050000|2021-07-19 05:20:50|15826.4|15822.4|15827.1|15823.1|15827.1|15823.1|15826.2|15822.2|1250
1626672060000|2021-07-19 05:21:00|15827.3|15823.3|15827.9|15823.9|15827.9|15823.9|15827.3|15823.3|700
1626672070000|2021-07-19 05:21:10|15828.3|15824.3|15828.2|15824.2|15828.4|15824.4|15828.2|15824.2|650
1626672080000|2021-07-19 05:21:20|15826.7|15822.7|15825.1|15821.1|15826.9|15822.9|15825.1|15821.1|1600
1626672090000|2021-07-19 05:21:30|15825|15821|15824.3|15820.3|15825|15821|15824.2|15820.2|450
1626672100000|2021-07-19 05:21:40|15823.6|15819.6|15823.3|15819.3|15823.6|15819.6|15823.3|15819.3|1350
1626672110000|2021-07-19 05:21:50|15822.9|15818.9|15822.8|15818.8|15823|15819|15822.7|15818.7|1050
1626672120000|2021-07-19 05:22:00|15822.7|15818.7|15822.3|15818.3|15822.7|15818.7|15822.2|15818.2|1300
1626672130000|2021-07-19 05:22:10|15822.2|15818.2|15822.3|15818.3|15822.3|15818.3|15822.2|15818.2|1050
1626672140000|2021-07-19 05:22:20|15823.1|15819.1|15825.7|15821.7|15825.7|15821.7|15823.1|15819.1|1050
1626672150000|2021-07-19 05:22:30|15825.8|15821.8|15827|15823|15827.1|15823.1|15825.8|15821.8|2250
1626672160000|2021-07-19 05:22:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.3|15822.3|1650
1626672170000|2021-07-19 05:22:50|15826.6|15822.6|15826.9|15822.9|15826.9|15822.9|15826.6|15822.6|1650
1626672180000|2021-07-19 05:23:00|15826.6|15822.6|15826.9|15822.9|15826.9|15822.9|15826.6|15822.6|1150
1626672190000|2021-07-19 05:23:10|15826.5|15822.5|15826.2|15822.2|15826.5|15822.5|15825.8|15821.8|3450
1626672200000|2021-07-19 05:23:20|15826.4|15822.4|15825.2|15821.2|15826.5|15822.5|15825.1|15821.1|1600
1626672210000|2021-07-19 05:23:30|15825.5|15821.5|15825.2|15821.2|15825.7|15821.7|15825.1|15821.1|1600
1626672220000|2021-07-19 05:23:40|15825.3|15821.3|15825|15821|15825.3|15821.3|15823.8|15819.8|600
1626672230000|2021-07-19 05:23:50|15824.9|15820.9|15825.1|15821.1|15825.1|15821.1|15824.9|15820.9|700
1626672240000|2021-07-19 05:24:00|15825.3|15821.3|15825.4|15821.4|15825.4|15821.4|15825.1|15821.1|350
1626672250000|2021-07-19 05:24:10|15824.9|15820.9|15824|15820|15825|15821|15824|15820|950
1626672260000|2021-07-19 05:24:20|15823.4|15819.4|15823.3|15819.3|15823.7|15819.7|15822.6|15818.6|1950
1626672270000|2021-07-19 05:24:30|15822.9|15818.9|15824.7|15820.7|15824.7|15820.7|15822.9|15818.9|1600
1626672280000|2021-07-19 05:24:40|15824.6|15820.6|15825.2|15821.2|15825.2|15821.2|15824.6|15820.6|400
1626672290000|2021-07-19 05:24:50|15825.4|15821.4|15825.2|15821.2|15825.4|15821.4|15825|15821|550
1626672300000|2021-07-19 05:25:00|15824.8|15820.8|15824.7|15820.7|15825.4|15821.4|15824.7|15820.7|1100
1626672310000|2021-07-19 05:25:10|15824.6|15820.6|15824.4|15820.4|15824.6|15820.6|15824.4|15820.4|450
1626672320000|2021-07-19 05:25:20|15823.6|15819.6|15823.3|15819.3|15824.4|15820.4|15823.3|15819.3|1150
1626672330000|2021-07-19 05:25:30|15823.9|15819.9|15824|15820|15824.2|15820.2|15823.9|15819.9|700
1626672340000|2021-07-19 05:25:40|15823.7|15819.7|15823.4|15819.4|15824|15820|15823.4|15819.4|550
1626672350000|2021-07-19 05:25:50|15823.5|15819.5|15823.4|15819.4|15823.5|15819.5|15823.4|15819.4|1550
1626672360000|2021-07-19 05:26:00|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|800
1626672370000|2021-07-19 05:26:10|15823.6|15819.6|15824.3|15820.3|15824.3|15820.3|15823.6|15819.6|950
1626672380000|2021-07-19 05:26:20|15824.7|15820.7|15824.6|15820.6|15824.7|15820.7|15824.3|15820.3|1400
1626672390000|2021-07-19 05:26:30|15824.9|15820.9|15825|15821|15825|15821|15824.6|15820.6|900
1626672400000|2021-07-19 05:26:40|15824.4|15820.4|15824|15820|15824.8|15820.8|15823.6|15819.6|1400
1626672410000|2021-07-19 05:26:50|15824.3|15820.3|15823.6|15819.6|15824.4|15820.4|15823.4|15819.4|550
1626672420000|2021-07-19 05:27:00|15823.1|15819.1|15823.8|15819.8|15824.4|15820.4|15823.1|15819.1|550
1626672430000|2021-07-19 05:27:10|15823.7|15819.7|15823.3|15819.3|15823.9|15819.9|15823.3|15819.3|650
1626672440000|2021-07-19 05:27:20|15823.9|15819.9|15822.5|15818.5|15823.9|15819.9|15822.5|15818.5|700
1626672450000|2021-07-19 05:27:30|15823.2|15819.2|15822.7|15818.7|15823.7|15819.7|15822.7|15818.7|750
1626672460000|2021-07-19 05:27:40|15822.3|15818.3|15822.4|15818.4|15822.7|15818.7|15822.1|15818.1|1450
1626672470000|2021-07-19 05:27:50|15821.8|15817.8|15821.9|15817.9|15822|15818|15821.4|15817.4|2050
1626672480000|2021-07-19 05:28:00|15821.8|15817.8|15820.2|15816.2|15821.8|15817.8|15819.8|15815.8|1150
1626672490000|2021-07-19 05:28:10|15819.8|15815.8|15816.9|15812.9|15819.8|15815.8|15816.5|15812.5|2050
1626672500000|2021-07-19 05:28:20|15816.8|15812.8|15817.5|15813.5|15818.2|15814.2|15816.4|15812.4|3250
1626672510000|2021-07-19 05:28:30|15817.8|15813.8|15818.4|15814.4|15818.8|15814.8|15817.5|15813.5|900
1626672520000|2021-07-19 05:28:40|15817.9|15813.9|15816.8|15812.8|15818|15814|15816.7|15812.7|1800
1626672530000|2021-07-19 05:28:50|15816.9|15812.9|15816.4|15812.4|15816.9|15812.9|15816.4|15812.4|1200
1626672540000|2021-07-19 05:29:00|15816.2|15812.2|15816.3|15812.3|15816.5|15812.5|15815.8|15811.8|2900
1626672550000|2021-07-19 05:29:10|15815.8|15811.8|15816.2|15812.2|15816.2|15812.2|15815|15811|2450
1626672560000|2021-07-19 05:29:20|15816.5|15812.5|15816|15812|15816.5|15812.5|15815.4|15811.4|3200
1626672570000|2021-07-19 05:29:30|15815|15811|15814.9|15810.9|15815|15811|15814.8|15810.8|2050
1626672580000|2021-07-19 05:29:40|15815.3|15811.3|15815.4|15811.4|15815.4|15811.4|15815.3|15811.3|700
1626672590000|2021-07-19 05:29:50|15816.2|15812.2|15814.6|15810.6|15816.2|15812.2|15814.2|15810.2|2200
1626672600000|2021-07-19 05:30:00|15814.7|15810.7|15815|15811|15815|15811|15814.3|15810.3|1450
1626672610000|2021-07-19 05:30:10|15814.7|15810.7|15818.8|15814.8|15818.8|15814.8|15814.7|15810.7|2700
1626672620000|2021-07-19 05:30:20|15819.6|15815.6|15820|15816|15820.3|15816.3|15819.6|15815.6|1900
1626672630000|2021-07-19 05:30:30|15820.1|15816.1|15819.7|15815.7|15821.3|15817.3|15819.1|15815.1|1350
1626672640000|2021-07-19 05:30:40|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.7|15815.7|700
1626672650000|2021-07-19 05:30:50|15820.8|15816.8|15822.2|15818.2|15822.2|15818.2|15820.8|15816.8|2350
1626672660000|2021-07-19 05:31:00|15820.9|15816.9|15822.5|15818.5|15822.5|15818.5|15820.9|15816.9|2200
1626672670000|2021-07-19 05:31:10|15822.7|15818.7|15823.2|15819.2|15823.3|15819.3|15822.7|15818.7|1550
1626672680000|2021-07-19 05:31:20|15823.1|15819.1|15823.4|15819.4|15823.4|15819.4|15822.5|15818.5|2000
1626672690000|2021-07-19 05:31:30|15823.5|15819.5|15821.4|15817.4|15823.5|15819.5|15821.4|15817.4|2050
1626672700000|2021-07-19 05:31:40|15821.3|15817.3|15820.4|15816.4|15821.3|15817.3|15820.4|15816.4|1300
1626672710000|2021-07-19 05:31:50|15819.9|15815.9|15819.6|15815.6|15819.9|15815.9|15819.3|15815.3|750
1626672720000|2021-07-19 05:32:00|15820.4|15816.4|15820.8|15816.8|15820.8|15816.8|15820.4|15816.4|500
1626672730000|2021-07-19 05:32:10|15820.5|15816.5|15821.2|15817.2|15821.2|15817.2|15820.5|15816.5|650
1626672740000|2021-07-19 05:32:20|15821.7|15817.7|15822.7|15818.7|15822.7|15818.7|15821.7|15817.7|850
1626672750000|2021-07-19 05:32:30|15822.8|15818.8|15823.7|15819.7|15823.7|15819.7|15822.8|15818.8|1050
1626672760000|2021-07-19 05:32:40|15823|15819|15821.3|15817.3|15823|15819|15821.3|15817.3|1150
1626672770000|2021-07-19 05:32:50|15821.4|15817.4|15821.2|15817.2|15821.4|15817.4|15821.2|15817.2|900
1626672780000|2021-07-19 05:33:00|15821.4|15817.4|15820.1|15816.1|15821.4|15817.4|15819.5|15815.5|1650
1626672790000|2021-07-19 05:33:10|15820.3|15816.3|15821.4|15817.4|15821.4|15817.4|15820.1|15816.1|500
1626672800000|2021-07-19 05:33:20|15821.3|15817.3|15821.8|15817.8|15821.9|15817.9|15821.3|15817.3|600
1626672810000|2021-07-19 05:33:30|15822|15818|15823.1|15819.1|15823.1|15819.1|15821.9|15817.9|600
1626672820000|2021-07-19 05:33:40|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15823|15819|500
1626672830000|2021-07-19 05:33:50|15823.5|15819.5|15823.6|15819.6|15823.6|15819.6|15823.3|15819.3|500
1626672840000|2021-07-19 05:34:00|15823.4|15819.4|15823.6|15819.6|15823.6|15819.6|15823.4|15819.4|500
1626672850000|2021-07-19 05:34:10|15823.4|15819.4|15824.5|15820.5|15824.5|15820.5|15823.4|15819.4|600
1626672860000|2021-07-19 05:34:20|15825|15821|15825.3|15821.3|15825.3|15821.3|15825|15821|700
1626672870000|2021-07-19 05:34:30|15825.2|15821.2|15825.8|15821.8|15825.8|15821.8|15825.1|15821.1|900
1626672880000|2021-07-19 05:34:40|15825.9|15821.9|15825.9|15821.9|15825.9|15821.9|15825.8|15821.8|1300
1626672890000|2021-07-19 05:34:50|15825.8|15821.8|15826.6|15822.6|15826.6|15822.6|15825.8|15821.8|550
1626672900000|2021-07-19 05:35:00|15826.7|15822.7|15825.2|15821.2|15826.7|15822.7|15825|15821|2800
1626672910000|2021-07-19 05:35:10|15824.8|15820.8|15826.2|15822.2|15826.2|15822.2|15824.8|15820.8|1000
1626672920000|2021-07-19 05:35:20|15826.3|15822.3|15827.3|15823.3|15827.9|15823.9|15826.3|15822.3|2850
1626672930000|2021-07-19 05:35:30|15826.7|15822.7|15825.8|15821.8|15826.7|15822.7|15825.8|15821.8|900
1626672940000|2021-07-19 05:35:40|15825.4|15821.4|15825.5|15821.5|15825.8|15821.8|15825.4|15821.4|350
1626672950000|2021-07-19 05:35:50|15824.5|15820.5|15825.5|15821.5|15825.5|15821.5|15824.5|15820.5|750
1626672960000|2021-07-19 05:36:00|15825.2|15821.2|15825.6|15821.6|15825.6|15821.6|15824.7|15820.7|1000
1626672970000|2021-07-19 05:36:10|15825.3|15821.3|15823.8|15819.8|15825.6|15821.6|15823.8|15819.8|450
1626672980000|2021-07-19 05:36:20|15823.9|15819.9|15824.4|15820.4|15824.9|15820.9|15823.9|15819.9|700
1626672990000|2021-07-19 05:36:30|15824.8|15820.8|15825|15821|15825.3|15821.3|15824.8|15820.8|500
1626673000000|2021-07-19 05:36:40|15825.3|15821.3|15824.5|15820.5|15825.3|15821.3|15824.5|15820.5|1000
1626673010000|2021-07-19 05:36:50|15824.3|15820.3|15824.2|15820.2|15824.9|15820.9|15824.2|15820.2|600
1626673020000|2021-07-19 05:37:00|15824.4|15820.4|15823.3|15819.3|15824.4|15820.4|15823.3|15819.3|650
1626673030000|2021-07-19 05:37:10|15823.1|15819.1|15823.6|15819.6|15823.6|15819.6|15823.1|15819.1|600
1626673040000|2021-07-19 05:37:20|15823.2|15819.2|15822.9|15818.9|15823.2|15819.2|15822.9|15818.9|850
1626673050000|2021-07-19 05:37:30|15823|15819|15823.6|15819.6|15823.6|15819.6|15822.9|15818.9|450
1626673060000|2021-07-19 05:37:40|15823.7|15819.7|15824.5|15820.5|15824.5|15820.5|15823.7|15819.7|1450
1626673070000|2021-07-19 05:37:50|15824.6|15820.6|15826.2|15822.2|15826.2|15822.2|15824.6|15820.6|550
1626673080000|2021-07-19 05:38:00|15826.3|15822.3|15826.4|15822.4|15826.4|15822.4|15826.2|15822.2|550
1626673090000|2021-07-19 05:38:10|15826.7|15822.7|15824.6|15820.6|15826.7|15822.7|15824.4|15820.4|550
1626673100000|2021-07-19 05:38:20|15824.8|15820.8|15824.5|15820.5|15824.8|15820.8|15824.4|15820.4|500
1626673110000|2021-07-19 05:38:30|15824.6|15820.6|15824.8|15820.8|15825.6|15821.6|15824.3|15820.3|550
1626673120000|2021-07-19 05:38:40|15824.4|15820.4|15823.5|15819.5|15824.5|15820.5|15822.9|15818.9|600
1626673130000|2021-07-19 05:38:50|15823.8|15819.8|15824.4|15820.4|15824.4|15820.4|15823.8|15819.8|300
1626673140000|2021-07-19 05:39:00|15824|15820|15826.4|15822.4|15826.6|15822.6|15824|15820|1000
1626673150000|2021-07-19 05:39:10|15826.5|15822.5|15828.6|15824.6|15828.8|15824.8|15826.5|15822.5|3100
1626673160000|2021-07-19 05:39:20|15828.7|15824.7|15829.2|15825.2|15831.2|15827.2|15828.3|15824.3|8050
1626673170000|2021-07-19 05:39:30|15828.7|15824.7|15829.4|15825.4|15829.4|15825.4|15828|15824|450
1626673180000|2021-07-19 05:39:40|15828.5|15824.5|15828.7|15824.7|15828.9|15824.9|15828.5|15824.5|950
1626673190000|2021-07-19 05:39:50|15829|15825|15829.6|15825.6|15829.6|15825.6|15828.5|15824.5|700
1626673200000|2021-07-19 05:40:00|15829.7|15825.7|15829.2|15825.2|15829.8|15825.8|15829.1|15825.1|1300
1626673210000|2021-07-19 05:40:10|15829.6|15825.6|15828.9|15824.9|15829.8|15825.8|15828.8|15824.8|1150
1626673220000|2021-07-19 05:40:20|15828.7|15824.7|15828.5|15824.5|15829|15825|15828.5|15824.5|400
1626673230000|2021-07-19 05:40:30|15827|15823|15827.1|15823.1|15827.2|15823.2|15826.8|15822.8|650
1626673240000|2021-07-19 05:40:40|15825.5|15821.5|15825.8|15821.8|15826.4|15822.4|15825.4|15821.4|950
1626673250000|2021-07-19 05:40:50|15826.8|15822.8|15825.8|15821.8|15827.9|15823.9|15825.8|15821.8|650
1626673260000|2021-07-19 05:41:00|15826.3|15822.3|15825.9|15821.9|15826.3|15822.3|15825.2|15821.2|450
1626673270000|2021-07-19 05:41:10|15825.6|15821.6|15824.6|15820.6|15825.6|15821.6|15824.6|15820.6|750
1626673280000|2021-07-19 05:41:20|15824|15820|15823.5|15819.5|15824.4|15820.4|15822.9|15818.9|1450
1626673290000|2021-07-19 05:41:30|15822.8|15818.8|15823.1|15819.1|15823.2|15819.2|15822.2|15818.2|550
1626673300000|2021-07-19 05:41:40|15823|15819|15823.9|15819.9|15823.9|15819.9|15823|15819|950
1626673310000|2021-07-19 05:41:50|15823.8|15819.8|15823.9|15819.9|15823.9|15819.9|15823.7|15819.7|650
1626673320000|2021-07-19 05:42:00|15824|15820|15824.2|15820.2|15824.2|15820.2|15823.5|15819.5|350
1626673330000|2021-07-19 05:42:10|15823.8|15819.8|15822|15818|15824.4|15820.4|15822|15818|1050
1626673340000|2021-07-19 05:42:20|15821.5|15817.5|15822|15818|15822.6|15818.6|15821.5|15817.5|900
1626673350000|2021-07-19 05:42:30|15822.8|15818.8|15824.4|15820.4|15824.4|15820.4|15822.8|15818.8|700
1626673360000|2021-07-19 05:42:40|15824.7|15820.7|15825.4|15821.4|15825.4|15821.4|15824.7|15820.7|400
1626673370000|2021-07-19 05:42:50|15826|15822|15826|15822|15826.9|15822.9|15826|15822|500
1626673380000|2021-07-19 05:43:00|15826.2|15822.2|15825.5|15821.5|15826.4|15822.4|15825.5|15821.5|550
1626673390000|2021-07-19 05:43:10|15825.7|15821.7|15823.8|15819.8|15825.7|15821.7|15823.2|15819.2|1000
1626673400000|2021-07-19 05:43:20|15824.1|15820.1|15824.2|15820.2|15824.4|15820.4|15823.3|15819.3|750
1626673410000|2021-07-19 05:43:30|15825.4|15821.4|15825.4|15821.4|15825.8|15821.8|15824.8|15820.8|550
1626673420000|2021-07-19 05:43:40|15825.6|15821.6|15824.8|15820.8|15825.6|15821.6|15824.8|15820.8|350
1626673430000|2021-07-19 05:43:50|15825.3|15821.3|15824.7|15820.7|15825.3|15821.3|15823.8|15819.8|650
1626673440000|2021-07-19 05:44:00|15824.3|15820.3|15824.8|15820.8|15824.9|15820.9|15824.3|15820.3|600
1626673450000|2021-07-19 05:44:10|15824.9|15820.9|15825.6|15821.6|15825.6|15821.6|15824.2|15820.2|1800
1626673460000|2021-07-19 05:44:20|15825|15821|15824.2|15820.2|15826|15822|15824.2|15820.2|700
1626673470000|2021-07-19 05:44:30|15824.7|15820.7|15824.6|15820.6|15824.7|15820.7|15824|15820|400
1626673480000|2021-07-19 05:44:40|15824|15820|15824.2|15820.2|15825.2|15821.2|15824|15820|500
1626673490000|2021-07-19 05:44:50|15825.3|15821.3|15824.5|15820.5|15825.3|15821.3|15824.5|15820.5|400
1626673500000|2021-07-19 05:45:00|15824.4|15820.4|15823.9|15819.9|15824.5|15820.5|15823.6|15819.6|500
1626673510000|2021-07-19 05:45:10|15824.5|15820.5|15825.1|15821.1|15825.3|15821.3|15824.4|15820.4|1400
1626673520000|2021-07-19 05:45:20|15825.6|15821.6|15825.7|15821.7|15825.9|15821.9|15825.6|15821.6|450
1626673530000|2021-07-19 05:45:30|15826|15822|15826.2|15822.2|15826.3|15822.3|15825.9|15821.9|700
1626673540000|2021-07-19 05:45:40|15825.9|15821.9|15826.4|15822.4|15826.4|15822.4|15825.7|15821.7|800
1626673550000|2021-07-19 05:45:50|15825.1|15821.1|15825.4|15821.4|15825.5|15821.5|15825.1|15821.1|1500
1626673560000|2021-07-19 05:46:00|15826|15822|15826.5|15822.5|15826.5|15822.5|15826|15822|800
1626673570000|2021-07-19 05:46:10|15826.6|15822.6|15826.9|15822.9|15826.9|15822.9|15826.6|15822.6|550
1626673580000|2021-07-19 05:46:20|15827.4|15823.4|15827.7|15823.7|15827.7|15823.7|15827.3|15823.3|1150
1626673590000|2021-07-19 05:46:30|15826.5|15822.5|15826.1|15822.1|15826.5|15822.5|15825.3|15821.3|900
1626673600000|2021-07-19 05:46:40|15826.2|15822.2|15825.6|15821.6|15826.3|15822.3|15824.4|15820.4|400
1626673610000|2021-07-19 05:46:50|15825.8|15821.8|15826.1|15822.1|15826.2|15822.2|15825.4|15821.4|500
1626673620000|2021-07-19 05:47:00|15826.2|15822.2|15825|15821|15826.6|15822.6|15825|15821|700
1626673630000|2021-07-19 05:47:10|15826.1|15822.1|15825.6|15821.6|15826.6|15822.6|15825.6|15821.6|1400
1626673640000|2021-07-19 05:47:20|15826.5|15822.5|15826.8|15822.8|15826.8|15822.8|15825.6|15821.6|550
1626673650000|2021-07-19 05:47:30|15827|15823|15825.2|15821.2|15827|15823|15825.2|15821.2|800
1626673660000|2021-07-19 05:47:40|15825.9|15821.9|15827.4|15823.4|15827.5|15823.5|15825.9|15821.9|950
1626673670000|2021-07-19 05:47:50|15826.4|15822.4|15826.6|15822.6|15826.6|15822.6|15826.4|15822.4|1150
1626673680000|2021-07-19 05:48:00|15826.7|15822.7|15823|15819|15826.7|15822.7|15823|15819|1150
1626673690000|2021-07-19 05:48:10|15822.4|15818.4|15824.2|15820.2|15824.2|15820.2|15822|15818|850
1626673700000|2021-07-19 05:48:20|15823.2|15819.2|15823.6|15819.6|15824|15820|15823.2|15819.2|400
1626673710000|2021-07-19 05:48:30|15822.9|15818.9|15823.2|15819.2|15823.6|15819.6|15822.4|15818.4|750
1626673720000|2021-07-19 05:48:40|15823.4|15819.4|15820.9|15816.9|15823.4|15819.4|15820.9|15816.9|3750
1626673730000|2021-07-19 05:48:50|15820.6|15816.6|15819.8|15815.8|15820.6|15816.6|15819.8|15815.8|1950
1626673740000|2021-07-19 05:49:00|15820.2|15816.2|15820|15816|15820.4|15816.4|15820|15816|900
1626673750000|2021-07-19 05:49:10|15819.8|15815.8|15820.4|15816.4|15820.4|15816.4|15819.4|15815.4|1850
1626673760000|2021-07-19 05:49:20|15820.1|15816.1|15819.1|15815.1|15820.1|15816.1|15818.8|15814.8|1600
1626673770000|2021-07-19 05:49:30|15818.1|15814.1|15820.3|15816.3|15820.3|15816.3|15817.8|15813.8|1800
1626673780000|2021-07-19 05:49:40|15820.2|15816.2|15820|15816|15820.2|15816.2|15819.3|15815.3|750
1626673790000|2021-07-19 05:49:50|15819.7|15815.7|15821.9|15817.9|15822|15818|15818.3|15814.3|1200
1626673800000|2021-07-19 05:50:00|15822|15818|15821.2|15817.2|15822|15818|15820.9|15816.9|550
1626673810000|2021-07-19 05:50:10|15821.1|15817.1|15822|15818|15822|15818|15820.2|15816.2|800
1626673820000|2021-07-19 05:50:20|15822.2|15818.2|15822.9|15818.9|15823|15819|15822.2|15818.2|300
1626673830000|2021-07-19 05:50:30|15823.6|15819.6|15824.1|15820.1|15824.8|15820.8|15823.6|15819.6|500
1626673840000|2021-07-19 05:50:40|15824|15820|15822.9|15818.9|15824.4|15820.4|15822.9|15818.9|1200
1626673850000|2021-07-19 05:50:50|15822.7|15818.7|15824.5|15820.5|15824.5|15820.5|15822.7|15818.7|900
1626673860000|2021-07-19 05:51:00|15822.9|15818.9|15822.4|15818.4|15823.3|15819.3|15821|15817|800
1626673870000|2021-07-19 05:51:10|15822.7|15818.7|15821.8|15817.8|15822.9|15818.9|15821.5|15817.5|550
1626673880000|2021-07-19 05:51:20|||||||||550
1626673890000|2021-07-19 05:51:30|15821.7|15817.7|15821.3|15817.3|15821.7|15817.7|15821.2|15817.2|1000
1626673900000|2021-07-19 05:51:40|15820.6|15816.6|15820.3|15816.3|15820.8|15816.8|15820.1|15816.1|800
1626673910000|2021-07-19 05:51:50|15820.4|15816.4|15820.4|15816.4|15820.4|15816.4|15820.1|15816.1|500
1626673920000|2021-07-19 05:52:00|15820.7|15816.7|15820.8|15816.8|15820.8|15816.8|15820.7|15816.7|400
1626673930000|2021-07-19 05:52:10|15820.7|15816.7|15821.4|15817.4|15821.4|15817.4|15820.5|15816.5|1150
1626673940000|2021-07-19 05:52:20|15822|15818|15821|15817|15822.3|15818.3|15821|15817|2800
1626673950000|2021-07-19 05:52:30|15820.6|15816.6|15821.4|15817.4|15821.4|15817.4|15820.6|15816.6|1050
1626673960000|2021-07-19 05:52:40|15821.5|15817.5|15820.9|15816.9|15822|15818|15820.9|15816.9|400
1626673970000|2021-07-19 05:52:50|15821.7|15817.7|15821.4|15817.4|15822.2|15818.2|15821.4|15817.4|500
1626673980000|2021-07-19 05:53:00|15821.2|15817.2|15821.5|15817.5|15821.5|15817.5|15820.7|15816.7|700
1626673990000|2021-07-19 05:53:10|15821.4|15817.4|15821.4|15817.4|15821.4|15817.4|15821.1|15817.1|550
1626674000000|2021-07-19 05:53:20|15821.1|15817.1|15821.4|15817.4|15821.4|15817.4|15821.1|15817.1|300
1626674010000|2021-07-19 05:53:30|15821.1|15817.1|15823.6|15819.6|15823.6|15819.6|15821.1|15817.1|1600
1626674020000|2021-07-19 05:53:40|15824|15820|15825.4|15821.4|15825.4|15821.4|15824|15820|550
1626674030000|2021-07-19 05:53:50|15825.2|15821.2|15824.4|15820.4|15825.2|15821.2|15824.4|15820.4|800
1626674040000|2021-07-19 05:54:00|15824.9|15820.9|15824.5|15820.5|15825|15821|15823.6|15819.6|900
1626674050000|2021-07-19 05:54:10|15824.9|15820.9|15824.1|15820.1|15824.9|15820.9|15823.4|15819.4|1250
1626674060000|2021-07-19 05:54:20|15823.1|15819.1|15821.2|15817.2|15823.5|15819.5|15821.2|15817.2|3550
1626674070000|2021-07-19 05:54:30|15820.8|15816.8|15822|15818|15822|15818|15820.3|15816.3|1150
1626674080000|2021-07-19 05:54:40|15821.2|15817.2|15822.7|15818.7|15822.7|15818.7|15821.1|15817.1|300
1626674090000|2021-07-19 05:54:50|15822.3|15818.3|15821.8|15817.8|15822.3|15818.3|15821.8|15817.8|400
1626674100000|2021-07-19 05:55:00|15822.4|15818.4|15821.8|15817.8|15822.8|15818.8|15821.8|15817.8|900
1626674110000|2021-07-19 05:55:10|15821.7|15817.7|15822.2|15818.2|15822.2|15818.2|15821.2|15817.2|1600
1626674120000|2021-07-19 05:55:20|15822.7|15818.7|15824.3|15820.3|15824.3|15820.3|15822.7|15818.7|500
1626674130000|2021-07-19 05:55:30|15824.5|15820.5|15823|15819|15824.7|15820.7|15823|15819|1850
1626674140000|2021-07-19 05:55:40|15822.2|15818.2|15822.1|15818.1|15822.2|15818.2|15822.1|15818.1|400
1626674150000|2021-07-19 05:55:50|15822.2|15818.2|15824.1|15820.1|15824.1|15820.1|15822.2|15818.2|750
1626674160000|2021-07-19 05:56:00|15824|15820|15824.9|15820.9|15824.9|15820.9|15824|15820|350
1626674170000|2021-07-19 05:56:10|15825.9|15821.9|15824.8|15820.8|15825.9|15821.9|15824.8|15820.8|700
1626674180000|2021-07-19 05:56:20|15826.5|15822.5|15826.9|15822.9|15826.9|15822.9|15826.3|15822.3|3450
1626674190000|2021-07-19 05:56:30|15827.5|15823.5|15827.1|15823.1|15827.5|15823.5|15827|15823|2400
1626674200000|2021-07-19 05:56:40|15826.7|15822.7|15826.4|15822.4|15826.7|15822.7|15826.4|15822.4|600
1626674210000|2021-07-19 05:56:50|15826.5|15822.5|15825.9|15821.9|15826.7|15822.7|15825.9|15821.9|950
1626674220000|2021-07-19 05:57:00|15826.5|15822.5|15826.4|15822.4|15826.6|15822.6|15826.3|15822.3|2100
1626674230000|2021-07-19 05:57:10|15826.2|15822.2|15823.3|15819.3|15826.4|15822.4|15822.2|15818.2|3350
1626674240000|2021-07-19 05:57:20|15823.6|15819.6|15823.8|15819.8|15823.9|15819.9|15823.6|15819.6|400
1626674250000|2021-07-19 05:57:30|15824|15820|15822.1|15818.1|15824|15820|15822.1|15818.1|550
1626674260000|2021-07-19 05:57:40|15822.5|15818.5|15824.8|15820.8|15824.8|15820.8|15822.3|15818.3|2100
1626674270000|2021-07-19 05:57:50|15824.7|15820.7|15823.7|15819.7|15824.7|15820.7|15823.7|15819.7|550
1626674280000|2021-07-19 05:58:00|15823.2|15819.2|15822.9|15818.9|15823.2|15819.2|15821.7|15817.7|650
1626674290000|2021-07-19 05:58:10|15823.7|15819.7|15822.3|15818.3|15823.7|15819.7|15821.4|15817.4|1000
1626674300000|2021-07-19 05:58:20|15822.5|15818.5|15821.9|15817.9|15822.5|15818.5|15821.8|15817.8|800
1626674310000|2021-07-19 05:58:30|15821.6|15817.6|15820|15816|15821.9|15817.9|15820|15816|1350
1626674320000|2021-07-19 05:58:40|15820.4|15816.4|15821.4|15817.4|15821.4|15817.4|15820.4|15816.4|650
1626674330000|2021-07-19 05:58:50|15821.5|15817.5|15819.7|15815.7|15821.5|15817.5|15819.7|15815.7|800
1626674340000|2021-07-19 05:59:00|15820.3|15816.3|15820.2|15816.2|15820.6|15816.6|15819.3|15815.3|1400
1626674350000|2021-07-19 05:59:10|15820|15816|15818.1|15814.1|15820|15816|15818.1|15814.1|4900
1626674360000|2021-07-19 05:59:20|15817.1|15813.1|15817.5|15813.5|15818.8|15814.8|15817|15813|2700
1626674370000|2021-07-19 05:59:30|15819.6|15815.6|15819.7|15815.7|15819.8|15815.8|15819.3|15815.3|800
1626674380000|2021-07-19 05:59:40|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15820.2|15816.2|400
1626674390000|2021-07-19 05:59:50|15819.8|15815.8|15819.3|15815.3|15819.8|15815.8|15819.3|15815.3|800
1626674400000|2021-07-19 06:00:00|15818.9|15814.9|15816.9|15812.9|15819.1|15815.1|15816.9|15812.9|2500
1626674410000|2021-07-19 06:00:10|15816.8|15812.8|15817.9|15813.9|15818.8|15814.8|15816.8|15812.8|500
1626674420000|2021-07-19 06:00:20|15818.5|15814.5|15818.9|15814.9|15819.6|15815.6|15818.5|15814.5|450
1626674430000|2021-07-19 06:00:30|15819.5|15815.5|15819.2|15815.2|15819.5|15815.5|15819|15815|1250
1626674440000|2021-07-19 06:00:40|15819.3|15815.3|15819.7|15815.7|15819.9|15815.9|15819.3|15815.3|600
1626674450000|2021-07-19 06:00:50|15819.9|15815.9|15820.2|15816.2|15820.2|15816.2|15819.8|15815.8|650
1626674460000|2021-07-19 06:01:00|15820.4|15816.4|15822.1|15818.1|15822.1|15818.1|15820.2|15816.2|3150
1626674470000|2021-07-19 06:01:10|15822.3|15818.3|15821.7|15817.7|15822.3|15818.3|15821.6|15817.6|500
1626674480000|2021-07-19 06:01:20|15821.8|15817.8|15821.1|15817.1|15821.8|15817.8|15821.1|15817.1|750
1626674490000|2021-07-19 06:01:30|15819|15815|15820.2|15816.2|15820.2|15816.2|15817.9|15813.9|1500
1626674500000|2021-07-19 06:01:40|15820|15816|15818.7|15814.7|15820.1|15816.1|15818.3|15814.3|1700
1626674510000|2021-07-19 06:01:50|15818.8|15814.8|15818.4|15814.4|15819.2|15815.2|15818.4|15814.4|500
1626674520000|2021-07-19 06:02:00|15819|15815|15818.3|15814.3|15819|15815|15817.3|15813.3|850
1626674530000|2021-07-19 06:02:10|15818.4|15814.4|15819.9|15815.9|15819.9|15815.9|15818.4|15814.4|550
1626674540000|2021-07-19 06:02:20|15820.2|15816.2|15820.2|15816.2|15820.2|15816.2|15818.8|15814.8|950
1626674550000|2021-07-19 06:02:30|15820.3|15816.3|15821.6|15817.6|15821.6|15817.6|15820.1|15816.1|1100
1626674560000|2021-07-19 06:02:40|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.1|15817.1|600
1626674570000|2021-07-19 06:02:50|15821.9|15817.9|15820.5|15816.5|15821.9|15817.9|15820|15816|800
1626674580000|2021-07-19 06:03:00|15820.3|15816.3|15820.8|15816.8|15820.8|15816.8|15820|15816|400
1626674590000|2021-07-19 06:03:10|15821|15817|15821.3|15817.3|15821.3|15817.3|15820.7|15816.7|1500
1626674600000|2021-07-19 06:03:20|15820.9|15816.9|15821.7|15817.7|15821.9|15817.9|15820.9|15816.9|950
1626674610000|2021-07-19 06:03:30|15821.9|15817.9|15822|15818|15822.8|15818.8|15821.9|15817.9|1350
1626674620000|2021-07-19 06:03:40|15821.9|15817.9|15821.9|15817.9|15822.1|15818.1|15821.8|15817.8|600
1626674630000|2021-07-19 06:03:50|15822|15818|15822.3|15818.3|15822.3|15818.3|15821.6|15817.6|400
1626674640000|2021-07-19 06:04:00|15822.5|15818.5|15822|15818|15822.8|15818.8|15822|15818|850
1626674650000|2021-07-19 06:04:10|15821.9|15817.9|15821.5|15817.5|15822|15818|15821.5|15817.5|450
1626674660000|2021-07-19 06:04:20|15821.9|15817.9|15821.8|15817.8|15821.9|15817.9|15821.6|15817.6|700
1626674670000|2021-07-19 06:04:30|15822.1|15818.1|15819.8|15815.8|15822.1|15818.1|15819.8|15815.8|1700
1626674680000|2021-07-19 06:04:40|15819.4|15815.4|15819.8|15815.8|15820.1|15816.1|15818|15814|1450
1626674690000|2021-07-19 06:04:50|15819.7|15815.7|15819.8|15815.8|15820.5|15816.5|15819.7|15815.7|1550
1626674700000|2021-07-19 06:05:00|15819.2|15815.2|15820.5|15816.5|15821|15817|15819.2|15815.2|550
1626674710000|2021-07-19 06:05:10|15820.7|15816.7|15820.3|15816.3|15820.7|15816.7|15820.1|15816.1|600
1626674720000|2021-07-19 06:05:20|15820.1|15816.1|15819.9|15815.9|15820.1|15816.1|15819.1|15815.1|550
1626674730000|2021-07-19 06:05:30|15820.6|15816.6|15820.8|15816.8|15821.3|15817.3|15820.6|15816.6|500
1626674740000|2021-07-19 06:05:40|15821.5|15817.5|15822|15818|15822.1|15818.1|15821.5|15817.5|450
1626674750000|2021-07-19 06:05:50|15822.1|15818.1|15822.3|15818.3|15822.4|15818.4|15822.1|15818.1|750
1626674760000|2021-07-19 06:06:00|15821.6|15817.6|15822.6|15818.6|15822.6|15818.6|15820.6|15816.6|1050
1626674770000|2021-07-19 06:06:10|15822.5|15818.5|15823.3|15819.3|15823.5|15819.5|15822.4|15818.4|600
1626674780000|2021-07-19 06:06:20|15823.2|15819.2|15822.8|15818.8|15823.2|15819.2|15822.8|15818.8|500
1626674790000|2021-07-19 06:06:30|15822.9|15818.9|15822.9|15818.9|15823|15819|15822.8|15818.8|450
1626674800000|2021-07-19 06:06:40|15822.8|15818.8|15822.8|15818.8|15823.1|15819.1|15822.1|15818.1|650
1626674810000|2021-07-19 06:06:50|15822.9|15818.9|15822|15818|15823.2|15819.2|15822|15818|650
1626674820000|2021-07-19 06:07:00|15821.9|15817.9|15822.6|15818.6|15823.9|15819.9|15821.9|15817.9|1050
1626674830000|2021-07-19 06:07:10|15822|15818|15824|15820|15824|15820|15822|15818|1050
1626674840000|2021-07-19 06:07:20|15824.1|15820.1|15823.6|15819.6|15825.7|15821.7|15823.6|15819.6|1150
1626674850000|2021-07-19 06:07:30|15823.4|15819.4|15823.4|15819.4|15823.9|15819.9|15823.4|15819.4|850
1626674860000|2021-07-19 06:07:40|15823.6|15819.6|15825|15821|15825|15821|15823.6|15819.6|1950
1626674870000|2021-07-19 06:07:50|15823.5|15819.5|15824.9|15820.9|15824.9|15820.9|15823.5|15819.5|1000
1626674880000|2021-07-19 06:08:00|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15824.1|15820.1|1350
1626674890000|2021-07-19 06:08:10|15825|15821|15823.4|15819.4|15825.2|15821.2|15823.4|15819.4|2750
1626674900000|2021-07-19 06:08:20|15823.3|15819.3|15824.1|15820.1|15824.1|15820.1|15822.7|15818.7|1700
1626674910000|2021-07-19 06:08:30|15824.3|15820.3|15824.6|15820.6|15824.8|15820.8|15824.3|15820.3|950
1626674920000|2021-07-19 06:08:40|15825.4|15821.4|15826.5|15822.5|15826.5|15822.5|15825.4|15821.4|900
1626674930000|2021-07-19 06:08:50|15827.3|15823.3|15827.7|15823.7|15827.7|15823.7|15827.2|15823.2|1050
1626674940000|2021-07-19 06:09:00|15827.5|15823.5|15827.5|15823.5|15827.9|15823.9|15827.5|15823.5|500
1626674950000|2021-07-19 06:09:10|15826.9|15822.9|15826.6|15822.6|15828|15824|15826.2|15822.2|1850
1626674960000|2021-07-19 06:09:20|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15825.2|15821.2|1250
1626674970000|2021-07-19 06:09:30|15826.6|15822.6|15827.5|15823.5|15827.5|15823.5|15826.3|15822.3|500
1626674980000|2021-07-19 06:09:40|15827.8|15823.8|15827.6|15823.6|15828.1|15824.1|15827.5|15823.5|550
1626674990000|2021-07-19 06:09:50|15828.4|15824.4|15827.4|15823.4|15828.5|15824.5|15827.4|15823.4|950
1626675000000|2021-07-19 06:10:00|15827.9|15823.9|15825.9|15821.9|15827.9|15823.9|15825.9|15821.9|750
1626675010000|2021-07-19 06:10:10|15826.4|15822.4|15827|15823|15827|15823|15826.4|15822.4|550
1626675020000|2021-07-19 06:10:20|15827.2|15823.2|15825.3|15821.3|15827.2|15823.2|15825.3|15821.3|950
1626675030000|2021-07-19 06:10:30|15825.9|15821.9|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|400
1626675040000|2021-07-19 06:10:40|15826.4|15822.4|15827.4|15823.4|15827.4|15823.4|15826.3|15822.3|450
1626675050000|2021-07-19 06:10:50|15827.8|15823.8|15828.2|15824.2|15828.2|15824.2|15827.7|15823.7|500
1626675060000|2021-07-19 06:11:00|15828.4|15824.4|15828.1|15824.1|15828.4|15824.4|15828.1|15824.1|300
1626675070000|2021-07-19 06:11:10|15827.7|15823.7|15828.2|15824.2|15828.6|15824.6|15827.7|15823.7|650
1626675080000|2021-07-19 06:11:20|15828.4|15824.4|15828.2|15824.2|15828.8|15824.8|15828.2|15824.2|600
1626675090000|2021-07-19 06:11:30|15828.4|15824.4|15829.3|15825.3|15829.3|15825.3|15828.4|15824.4|450
1626675100000|2021-07-19 06:11:40|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|15829.6|15825.6|1250
1626675110000|2021-07-19 06:11:50|15829.2|15825.2|15829.1|15825.1|15829.3|15825.3|15829.1|15825.1|700
1626675120000|2021-07-19 06:12:00|15829.3|15825.3|15829.3|15825.3|15829.4|15825.4|15829|15825|850
1626675130000|2021-07-19 06:12:10|15828.5|15824.5|15828.3|15824.3|15828.5|15824.5|15828.2|15824.2|700
1626675140000|2021-07-19 06:12:20|15828.5|15824.5|15832.5|15828.5|15832.5|15828.5|15828.3|15824.3|11650
1626675150000|2021-07-19 06:12:30|15832.6|15828.6|15831.8|15827.8|15833.1|15829.1|15831.8|15827.8|8250
1626675160000|2021-07-19 06:12:40|15832|15828|15831|15827|15832.4|15828.4|15830.9|15826.9|2150
1626675170000|2021-07-19 06:12:50|15829.7|15825.7|15830|15826|15831|15827|15829.6|15825.6|2000
1626675180000|2021-07-19 06:13:00|15829.9|15825.9|15829.8|15825.8|15830|15826|15829.4|15825.4|500
1626675190000|2021-07-19 06:13:10|15829.6|15825.6|15828.1|15824.1|15829.6|15825.6|15828.1|15824.1|1000
1626675200000|2021-07-19 06:13:20|15828.4|15824.4|15829.2|15825.2|15829.2|15825.2|15828.4|15824.4|450
1626675210000|2021-07-19 06:13:30|15829.3|15825.3|15829.2|15825.2|15829.9|15825.9|15829.2|15825.2|700
1626675220000|2021-07-19 06:13:40|15828.9|15824.9|15829.1|15825.1|15829.1|15825.1|15828.4|15824.4|500
1626675230000|2021-07-19 06:13:50|15829.5|15825.5|15828.3|15824.3|15829.6|15825.6|15828.3|15824.3|700
1626675240000|2021-07-19 06:14:00|15827.4|15823.4|15828.8|15824.8|15829|15825|15827.4|15823.4|550
1626675250000|2021-07-19 06:14:10|15829.5|15825.5|15829|15825|15829.6|15825.6|15828.9|15824.9|850
1626675260000|2021-07-19 06:14:20|15828.8|15824.8|15828|15824|15828.8|15824.8|15827.4|15823.4|950
1626675270000|2021-07-19 06:14:30|15828.7|15824.7|15827.9|15823.9|15828.7|15824.7|15827.4|15823.4|2250
1626675280000|2021-07-19 06:14:40|15828.3|15824.3|15829.5|15825.5|15829.6|15825.6|15828.3|15824.3|600
1626675290000|2021-07-19 06:14:50|15829.4|15825.4|15830.1|15826.1|15830.2|15826.2|15828.6|15824.6|1150
1626675300000|2021-07-19 06:15:00|15830|15826|15828.5|15824.5|15830|15826|15828.5|15824.5|2850
1626675310000|2021-07-19 06:15:10|15827|15823|15825.6|15821.6|15827|15823|15824.9|15820.9|1050
1626675320000|2021-07-19 06:15:20|15824.9|15820.9|15824.6|15820.6|15825.9|15821.9|15824.6|15820.6|250
1626675330000|2021-07-19 06:15:30|15824.4|15820.4|15825.8|15821.8|15825.9|15821.9|15824.3|15820.3|650
1626675340000|2021-07-19 06:15:40|15825.3|15821.3|15825.5|15821.5|15826|15822|15825.3|15821.3|100
1626675350000|2021-07-19 06:15:50|15825.3|15821.3|15825.4|15821.4|15825.5|15821.5|15825.3|15821.3|300
1626675360000|2021-07-19 06:16:00|15825.7|15821.7|15824.9|15820.9|15825.9|15821.9|15824.9|15820.9|1700
1626675370000|2021-07-19 06:16:10|15824.8|15820.8|15823.1|15819.1|15824.9|15820.9|15823.1|15819.1|1100
1626675380000|2021-07-19 06:16:20|15823.6|15819.6|15824|15820|15824|15820|15822.8|15818.8|250
1626675390000|2021-07-19 06:16:30|15823.9|15819.9|15823.3|15819.3|15824|15820|15823.3|15819.3|500
1626675400000|2021-07-19 06:16:40|15823.5|15819.5|15822.8|15818.8|15823.5|15819.5|15822.7|15818.7|1300
1626675410000|2021-07-19 06:16:50|15822.9|15818.9|15823.6|15819.6|15824.6|15820.6|15822.9|15818.9|600
1626675420000|2021-07-19 06:17:00|15824.9|15820.9|15825.2|15821.2|15825.5|15821.5|15824.9|15820.9|400
1626675430000|2021-07-19 06:17:10|15825.1|15821.1|15824.2|15820.2|15825.1|15821.1|15824.2|15820.2|150
1626675440000|2021-07-19 06:17:20|15823.9|15819.9|15824.2|15820.2|15824.2|15820.2|15823.8|15819.8|300
1626675450000|2021-07-19 06:17:30|15823.9|15819.9|15824.4|15820.4|15824.4|15820.4|15822.8|15818.8|450
1626675460000|2021-07-19 06:17:40|15824.6|15820.6|15824.3|15820.3|15824.6|15820.6|15824.3|15820.3|100
1626675470000|2021-07-19 06:17:50|15824.5|15820.5|15824|15820|15824.7|15820.7|15824|15820|700
1626675480000|2021-07-19 06:18:00|15823.3|15819.3|15823.3|15819.3|15823.8|15819.8|15823.3|15819.3|450
1626675490000|2021-07-19 06:18:10|15823.5|15819.5|15822.3|15818.3|15823.7|15819.7|15822.3|15818.3|550
1626675500000|2021-07-19 06:18:20|15822.2|15818.2|15820.6|15816.6|15822.6|15818.6|15820.6|15816.6|6800
1626675510000|2021-07-19 06:18:30|15820.7|15816.7|15823.1|15819.1|15823.2|15819.2|15820.7|15816.7|950
1626675520000|2021-07-19 06:18:40|15820.7|15816.7|15820.8|15816.8|15820.9|15816.9|15820.4|15816.4|1550
1626675530000|2021-07-19 06:18:50|15820.9|15816.9|15823|15819|15823.3|15819.3|15820.9|15816.9|4050
1626675540000|2021-07-19 06:19:00|15823.1|15819.1|15823|15819|15823.1|15819.1|15822.7|15818.7|200
1626675550000|2021-07-19 06:19:10|15822.6|15818.6|15821.5|15817.5|15822.8|15818.8|15821.5|15817.5|400
1626675560000|2021-07-19 06:19:20|15822.5|15818.5|15821.7|15817.7|15822.5|15818.5|15821.7|15817.7|1700
1626675570000|2021-07-19 06:19:30|15821.4|15817.4|15821.5|15817.5|15821.5|15817.5|15821|15817|650
1626675580000|2021-07-19 06:19:40|15821.7|15817.7|15824.5|15820.5|15824.5|15820.5|15821.7|15817.7|650
1626675590000|2021-07-19 06:19:50|15825.2|15821.2|15825.2|15821.2|15825.5|15821.5|15825.2|15821.2|300
1626675600000|2021-07-19 06:20:00|15824.8|15820.8|15825.5|15821.5|15825.5|15821.5|15824.8|15820.8|350
1626675610000|2021-07-19 06:20:10|15825.8|15821.8|15825.2|15821.2|15825.8|15821.8|15824.6|15820.6|200
1626675620000|2021-07-19 06:20:20|15825.3|15821.3|15824.9|15820.9|15825.3|15821.3|15824.9|15820.9|150
1626675630000|2021-07-19 06:20:30|15825.2|15821.2|15825|15821|15825.2|15821.2|15824.7|15820.7|150
1626675640000|2021-07-19 06:20:40|15824.7|15820.7|15824.8|15820.8|15825.2|15821.2|15824.7|15820.7|200
1626675650000|2021-07-19 06:20:50|15824.9|15820.9|15824.8|15820.8|15824.9|15820.9|15824.5|15820.5|200
1626675660000|2021-07-19 06:21:00|15825.1|15821.1|15825.2|15821.2|15825.3|15821.3|15824.6|15820.6|200
1626675670000|2021-07-19 06:21:10|15825.1|15821.1|15824.6|15820.6|15825.2|15821.2|15824.6|15820.6|100
1626675680000|2021-07-19 06:21:20|15825|15821|15824.5|15820.5|15825.1|15821.1|15824.5|15820.5|250
1626675690000|2021-07-19 06:21:30|15825.1|15821.1|15824.3|15820.3|15825.1|15821.1|15824.1|15820.1|150
1626675700000|2021-07-19 06:21:40|15824.2|15820.2|15823.5|15819.5|15824.2|15820.2|15823.5|15819.5|600
1626675710000|2021-07-19 06:21:50|15823|15819|15823|15819|15823.1|15819.1|15822.9|15818.9|100
1626675720000|2021-07-19 06:22:00|15822.8|15818.8|15822.9|15818.9|15822.9|15818.9|15822.8|15818.8|350
1626675730000|2021-07-19 06:22:10|15822.5|15818.5|15823.2|15819.2|15823.3|15819.3|15822.2|15818.2|1700
1626675740000|2021-07-19 06:22:20|15823.1|15819.1|15823.6|15819.6|15823.9|15819.9|15822.6|15818.6|50
1626675750000|2021-07-19 06:22:30|15823.8|15819.8|15824.6|15820.6|15824.6|15820.6|15823.8|15819.8|350
1626675760000|2021-07-19 06:22:40|15824.4|15820.4|15824.4|15820.4|15824.6|15820.6|15824.4|15820.4|100
1626675770000|2021-07-19 06:22:50|15824.6|15820.6|15824.7|15820.7|15825|15821|15824.6|15820.6|200
1626675780000|2021-07-19 06:23:00|15825|15821|15825.3|15821.3|15825.9|15821.9|15825|15821|350
1626675790000|2021-07-19 06:23:10|15825.4|15821.4|15824.5|15820.5|15825.4|15821.4|15820.1|15816.1|9550
1626675800000|2021-07-19 06:23:20|15824.2|15820.2|15822.5|15818.5|15824.3|15820.3|15822.3|15818.3|700
1626675810000|2021-07-19 06:23:30|15822.1|15818.1|15822.7|15818.7|15823.7|15819.7|15822.1|15818.1|350
1626675820000|2021-07-19 06:23:40|15822.2|15818.2|15824.5|15820.5|15824.5|15820.5|15822.2|15818.2|550
1626675830000|2021-07-19 06:23:50|15825.3|15821.3|15824.4|15820.4|15825.3|15821.3|15823|15819|450
1626675840000|2021-07-19 06:24:00|15824.5|15820.5|15823.9|15819.9|15824.5|15820.5|15823.2|15819.2|1200
1626675850000|2021-07-19 06:24:10|15824.7|15820.7|15823.3|15819.3|15824.7|15820.7|15823.3|15819.3|350
1626675860000|2021-07-19 06:24:20|15823.5|15819.5|15823.6|15819.6|15823.7|15819.7|15823.3|15819.3|250
1626675870000|2021-07-19 06:24:30|15823.3|15819.3|15823.9|15819.9|15824.3|15820.3|15823.3|15819.3|250
1626675880000|2021-07-19 06:24:40|15823.8|15819.8|15823.5|15819.5|15824.4|15820.4|15823.5|15819.5|550
1626675890000|2021-07-19 06:24:50|15822.7|15818.7|15823.8|15819.8|15823.8|15819.8|15822.7|15818.7|500
1626675900000|2021-07-19 06:25:00|15822.7|15818.7|15822.9|15818.9|15823.6|15819.6|15822.2|15818.2|800
1626675910000|2021-07-19 06:25:10|15822.4|15818.4|15822.5|15818.5|15823|15819|15822.4|15818.4|500
1626675920000|2021-07-19 06:25:20|15823|15819|15823.4|15819.4|15823.8|15819.8|15822.9|15818.9|200
1626675930000|2021-07-19 06:25:30|15823.7|15819.7|15823.8|15819.8|15823.8|15819.8|15823.4|15819.4|450
1626675940000|2021-07-19 06:25:40|15823.9|15819.9|15823.6|15819.6|15823.9|15819.9|15823.6|15819.6|150
1626675950000|2021-07-19 06:25:50|15823.9|15819.9|15823.8|15819.8|15823.9|15819.9|15823.8|15819.8|350
1626675960000|2021-07-19 06:26:00|15823.7|15819.7|15824.1|15820.1|15824.1|15820.1|15823.5|15819.5|150
1626675970000|2021-07-19 06:26:10|15824|15820|15825|15821|15825|15821|15824|15820|300
1626675980000|2021-07-19 06:26:20|15825.4|15821.4|15826.2|15822.2|15826.3|15822.3|15825.4|15821.4|350
1626675990000|2021-07-19 06:26:30|15827|15823|15824.6|15820.6|15827.1|15823.1|15824.6|15820.6|2500
1626676000000|2021-07-19 06:26:40|15823.2|15819.2|15822.6|15818.6|15823.2|15819.2|15821.8|15817.8|400
1626676010000|2021-07-19 06:26:50|15822.7|15818.7|15822.6|15818.6|15822.7|15818.7|15820.4|15816.4|950
1626676020000|2021-07-19 06:27:00|15822.1|15818.1|15821.4|15817.4|15823.1|15819.1|15821.4|15817.4|150
1626676030000|2021-07-19 06:27:10|15820.9|15816.9|15821.6|15817.6|15821.9|15817.9|15820.9|15816.9|150
1626676040000|2021-07-19 06:27:20|15821.8|15817.8|15821.9|15817.9|15822.5|15818.5|15821.8|15817.8|200
1626676050000|2021-07-19 06:27:30|15821.7|15817.7|15822.3|15818.3|15822.5|15818.5|15821.7|15817.7|750
1626676060000|2021-07-19 06:27:40|15822.2|15818.2|15820.9|15816.9|15822.2|15818.2|15820.9|15816.9|400
1626676070000|2021-07-19 06:27:50|15820.6|15816.6|15821.4|15817.4|15821.6|15817.6|15820.6|15816.6|600
1626676080000|2021-07-19 06:28:00|15821|15817|15821.9|15817.9|15821.9|15817.9|15820.9|15816.9|200
1626676090000|2021-07-19 06:28:10|15822.1|15818.1|15822.3|15818.3|15822.3|15818.3|15821.7|15817.7|300
1626676100000|2021-07-19 06:28:20|15822.2|15818.2|15822.1|15818.1|15822.2|15818.2|15821.9|15817.9|150
1626676110000|2021-07-19 06:28:30|15821.7|15817.7|15822.6|15818.6|15822.6|15818.6|15821.4|15817.4|250
1626676120000|2021-07-19 06:28:40|15822.3|15818.3|15822|15818|15822.5|15818.5|15821.9|15817.9|100
1626676130000|2021-07-19 06:28:50|15821.8|15817.8|15822.9|15818.9|15822.9|15818.9|15821.8|15817.8|350
1626676140000|2021-07-19 06:29:00|15822.7|15818.7|15823.3|15819.3|15823.3|15819.3|15822.7|15818.7|350
1626676150000|2021-07-19 06:29:10|15822.9|15818.9|15823.2|15819.2|15823.8|15819.8|15822.9|15818.9|300
1626676160000|2021-07-19 06:29:20|15823.3|15819.3|15823.2|15819.2|15823.5|15819.5|15823.2|15819.2|150
1626676170000|2021-07-19 06:29:30|15824|15820|15824.8|15820.8|15824.8|15820.8|15823.2|15819.2|200
1626676180000|2021-07-19 06:29:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.2|15820.2|450
1626676190000|2021-07-19 06:29:50|15824.3|15820.3|15822.4|15818.4|15824.3|15820.3|15822.4|15818.4|150
1626676200000|2021-07-19 06:30:00|15822.2|15818.2|15821.1|15817.1|15822.2|15818.2|15821.1|15817.1|200
1626676210000|2021-07-19 06:30:10|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.8|15816.8|700
1626676220000|2021-07-19 06:30:20|15821.1|15817.1|15821.1|15817.1|15821.2|15817.2|15820.8|15816.8|150
1626676230000|2021-07-19 06:30:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|300
1626676240000|2021-07-19 06:30:40|15820.7|15816.7|15820.1|15816.1|15820.7|15816.7|15820.1|15816.1|400
1626676250000|2021-07-19 06:30:50|15819.7|15815.7|15819.2|15815.2|15819.7|15815.7|15819.2|15815.2|1150
1626676260000|2021-07-19 06:31:00|15819.7|15815.7|15819|15815|15819.7|15815.7|15819|15815|550
1626676270000|2021-07-19 06:31:10|15819.3|15815.3|15818.5|15814.5|15819.3|15815.3|15818.2|15814.2|700
1626676280000|2021-07-19 06:31:20|15819|15815|15818.2|15814.2|15819|15815|15818.2|15814.2|150
1626676290000|2021-07-19 06:31:30|15818.4|15814.4|15818.5|15814.5|15818.5|15814.5|15818.1|15814.1|850
1626676300000|2021-07-19 06:31:40|15818.4|15814.4|15818.5|15814.5|15818.5|15814.5|15818.2|15814.2|150
1626676310000|2021-07-19 06:31:50|15818.3|15814.3|15816.3|15812.3|15818.3|15814.3|15816.3|15812.3|3200
1626676320000|2021-07-19 06:32:00|15816|15812|15816|15812|15817.2|15813.2|15816|15812|3600
1626676330000|2021-07-19 06:32:10|15816.9|15812.9|15816.9|15812.9|15817|15813|15816.9|15812.9|1400
1626676340000|2021-07-19 06:32:20|15816.5|15812.5|15816.6|15812.6|15816.9|15812.9|15816.4|15812.4|250
1626676350000|2021-07-19 06:32:30|15816.3|15812.3|15816.1|15812.1|15817.1|15813.1|15815.8|15811.8|1150
1626676360000|2021-07-19 06:32:40|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|15815.7|15811.7|450
1626676370000|2021-07-19 06:32:50|15815.2|15811.2|15815.3|15811.3|15815.3|15811.3|15814.7|15810.7|3250
1626676380000|2021-07-19 06:33:00|15815.4|15811.4|15815.9|15811.9|15815.9|15811.9|15815.4|15811.4|650
1626676390000|2021-07-19 06:33:10|15815.8|15811.8|15815.8|15811.8|15815.9|15811.9|15815.8|15811.8|1500
1626676400000|2021-07-19 06:33:20|15815.6|15811.6|15818.3|15814.3|15818.3|15814.3|15815.4|15811.4|4550
1626676410000|2021-07-19 06:33:30|15817.6|15813.6|15818.3|15814.3|15818.3|15814.3|15817.6|15813.6|750
1626676420000|2021-07-19 06:33:40|15818.1|15814.1|15820.3|15816.3|15820.3|15816.3|15818.1|15814.1|550
1626676430000|2021-07-19 06:33:50|15820|15816|15819.4|15815.4|15820.3|15816.3|15819.4|15815.4|750
1626676440000|2021-07-19 06:34:00|15818.9|15814.9|15817.7|15813.7|15818.9|15814.9|15817.7|15813.7|350
1626676450000|2021-07-19 06:34:10|15818.3|15814.3|15818.5|15814.5|15818.6|15814.6|15817.5|15813.5|800
1626676460000|2021-07-19 06:34:20|15817.9|15813.9|15817.7|15813.7|15817.9|15813.9|15817.7|15813.7|850
1626676470000|2021-07-19 06:34:30|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|15817.4|15813.4|400
1626676480000|2021-07-19 06:34:40|15817.2|15813.2|15817.6|15813.6|15817.6|15813.6|15817.1|15813.1|800
1626676490000|2021-07-19 06:34:50|15817.8|15813.8|15817.6|15813.6|15818|15814|15817.6|15813.6|400
1626676500000|2021-07-19 06:35:00|15818.1|15814.1|15817.8|15813.8|15818.1|15814.1|15817.1|15813.1|350
1626676510000|2021-07-19 06:35:10|15817.4|15813.4|15817.9|15813.9|15817.9|15813.9|15817.4|15813.4|1850
1626676520000|2021-07-19 06:35:20|15818.1|15814.1|15818.5|15814.5|15819|15815|15818.1|15814.1|450
1626676530000|2021-07-19 06:35:30|15819|15815|15818.8|15814.8|15819.5|15815.5|15818.6|15814.6|150
1626676540000|2021-07-19 06:35:40|15818.2|15814.2|15819.3|15815.3|15819.3|15815.3|15818.2|15814.2|300
1626676550000|2021-07-19 06:35:50|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.2|15815.2|200
1626676560000|2021-07-19 06:36:00|15819.3|15815.3|15820.5|15816.5|15820.5|15816.5|15819.3|15815.3|650
1626676570000|2021-07-19 06:36:10|15820.1|15816.1|15820.5|15816.5|15820.6|15816.6|15820.1|15816.1|800
1626676580000|2021-07-19 06:36:20|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15820|15816|550
1626676590000|2021-07-19 06:36:30|15820.1|15816.1|15820.6|15816.6|15820.6|15816.6|15820|15816|300
1626676600000|2021-07-19 06:36:40|15820.5|15816.5|15821.1|15817.1|15821.1|15817.1|15820.5|15816.5|500
1626676610000|2021-07-19 06:36:50|15820.6|15816.6|15820.5|15816.5|15821|15817|15820.2|15816.2|400
1626676620000|2021-07-19 06:37:00|15820.1|15816.1|15820.4|15816.4|15820.4|15816.4|15820.1|15816.1|300
1626676630000|2021-07-19 06:37:10|15820.7|15816.7|15820.5|15816.5|15820.7|15816.7|15820.1|15816.1|250
1626676640000|2021-07-19 06:37:20|15820.3|15816.3|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|200
1626676650000|2021-07-19 06:37:30|15821|15817|15821.4|15817.4|15821.4|15817.4|15821|15817|300
1626676660000|2021-07-19 06:37:40|15821|15817|15821.5|15817.5|15821.5|15817.5|15821|15817|450
1626676670000|2021-07-19 06:37:50|15822.1|15818.1|15820.4|15816.4|15822.1|15818.1|15819.8|15815.8|850
1626676680000|2021-07-19 06:38:00|15820.2|15816.2|15820.2|15816.2|15820.3|15816.3|15819.8|15815.8|200
1626676690000|2021-07-19 06:38:10|15820.1|15816.1|15820.5|15816.5|15820.5|15816.5|15820.1|15816.1|200
1626676700000|2021-07-19 06:38:20|||||||||200
1626676710000|2021-07-19 06:38:30|15821.2|15817.2|15822.2|15818.2|15822.2|15818.2|15821.2|15817.2|400
1626676720000|2021-07-19 06:38:40|15821.9|15817.9|15823.5|15819.5|15823.5|15819.5|15821.9|15817.9|1700
1626676730000|2021-07-19 06:38:50|15823.2|15819.2|15823.2|15819.2|15823.7|15819.7|15822.9|15818.9|300
1626676740000|2021-07-19 06:39:00|15823.5|15819.5|15821.3|15817.3|15823.5|15819.5|15821.3|15817.3|2050
1626676750000|2021-07-19 06:39:10|15821.5|15817.5|15820.1|15816.1|15821.5|15817.5|15820.1|15816.1|1550
1626676760000|2021-07-19 06:39:20|15819.8|15815.8|15818.8|15814.8|15819.8|15815.8|15818.8|15814.8|7100
1626676770000|2021-07-19 06:39:30|15819.4|15815.4|15820.8|15816.8|15820.8|15816.8|15819.4|15815.4|300
1626676780000|2021-07-19 06:39:40|15820.4|15816.4|15819.8|15815.8|15820.4|15816.4|15818.3|15814.3|500
1626676790000|2021-07-19 06:39:50|15819.5|15815.5|15821.1|15817.1|15821.1|15817.1|15819.5|15815.5|400
1626676800000|2021-07-19 06:40:00|15821.4|15817.4|15822.4|15818.4|15822.4|15818.4|15821.4|15817.4|600
1626676810000|2021-07-19 06:40:10|15822.8|15818.8|15822.9|15818.9|15822.9|15818.9|15821.5|15817.5|600
1626676820000|2021-07-19 06:40:20|15822.3|15818.3|15823.3|15819.3|15823.3|15819.3|15822.3|15818.3|200
1626676830000|2021-07-19 06:40:30|15823.2|15819.2|15821.2|15817.2|15823.3|15819.3|15821.2|15817.2|800
1626676840000|2021-07-19 06:40:40|15821.1|15817.1|15822|15818|15822|15818|15821.1|15817.1|650
1626676850000|2021-07-19 06:40:50|15822.2|15818.2|15822|15818|15822.3|15818.3|15821.1|15817.1|350
1626676860000|2021-07-19 06:41:00|15821.6|15817.6|15822.3|15818.3|15822.8|15818.8|15821.6|15817.6|550
1626676870000|2021-07-19 06:41:10|15822.4|15818.4|15823.4|15819.4|15823.4|15819.4|15821.9|15817.9|150
1626676880000|2021-07-19 06:41:20|15823.5|15819.5|15823|15819|15823.5|15819.5|15822.8|15818.8|250
1626676890000|2021-07-19 06:41:30|15823.3|15819.3|15822.4|15818.4|15823.3|15819.3|15821.8|15817.8|200
1626676900000|2021-07-19 06:41:40|15822.8|15818.8|15821.6|15817.6|15822.8|15818.8|15821.6|15817.6|250
1626676910000|2021-07-19 06:41:50|15821.8|15817.8|15821.9|15817.9|15821.9|15817.9|15821.5|15817.5|300
1626676920000|2021-07-19 06:42:00|15822.5|15818.5|15821.8|15817.8|15822.6|15818.6|15821.4|15817.4|600
1626676930000|2021-07-19 06:42:10|15822.2|15818.2|15821.6|15817.6|15822.3|15818.3|15821.6|15817.6|300
1626676940000|2021-07-19 06:42:20|15821.2|15817.2|15820.6|15816.6|15821.2|15817.2|15819.9|15815.9|600
1626676950000|2021-07-19 06:42:30|15820.5|15816.5|15820.5|15816.5|15820.5|15816.5|15820.5|15816.5|250
1626676960000|2021-07-19 06:42:40|15820.4|15816.4|15820.3|15816.3|15820.4|15816.4|15820.3|15816.3|550
1626676970000|2021-07-19 06:42:50|15820.2|15816.2|15820.1|15816.1|15820.2|15816.2|15819.9|15815.9|650
1626676980000|2021-07-19 06:43:00|15820|15816|15820.7|15816.7|15821|15817|15820|15816|550
1626676990000|2021-07-19 06:43:10|15820.2|15816.2|15819.5|15815.5|15820.2|15816.2|15819.5|15815.5|350
1626677000000|2021-07-19 06:43:20|15819.4|15815.4|15819.1|15815.1|15819.6|15815.6|15819.1|15815.1|500
1626677010000|2021-07-19 06:43:30|15819|15815|15820.9|15816.9|15820.9|15816.9|15819|15815|450
1626677020000|2021-07-19 06:43:40|15821.4|15817.4|15819.4|15815.4|15821.4|15817.4|15819.4|15815.4|750
1626677030000|2021-07-19 06:43:50|15819.5|15815.5|15818.9|15814.9|15819.5|15815.5|15818.9|15814.9|250
1626677040000|2021-07-19 06:44:00|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|15819.7|15815.7|450
1626677050000|2021-07-19 06:44:10|15819.8|15815.8|15820.8|15816.8|15820.8|15816.8|15819.8|15815.8|400
1626677060000|2021-07-19 06:44:20|15820.9|15816.9|15821.5|15817.5|15821.7|15817.7|15820.8|15816.8|350
1626677070000|2021-07-19 06:44:30|15821.3|15817.3|15821.7|15817.7|15822|15818|15821.3|15817.3|550
1626677080000|2021-07-19 06:44:40|15821.4|15817.4|15821.6|15817.6|15821.8|15817.8|15821.4|15817.4|800
1626677090000|2021-07-19 06:44:50|15822|15818|15823.9|15819.9|15823.9|15819.9|15822|15818|500
1626677100000|2021-07-19 06:45:00|15823.4|15819.4|15823.7|15819.7|15823.7|15819.7|15823.3|15819.3|850
1626677110000|2021-07-19 06:45:10|15820.9|15816.9|15821.2|15817.2|15821.2|15817.2|15820.9|15816.9|800
1626677120000|2021-07-19 06:45:20|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|50
1626677130000|2021-07-19 06:45:30|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.8|15817.8|300
1626677140000|2021-07-19 06:45:40|15820.4|15816.4|15820.3|15816.3|15820.4|15816.4|15820.3|15816.3|400
1626677150000|2021-07-19 06:45:50|15820.4|15816.4|15821.6|15817.6|15821.6|15817.6|15820.4|15816.4|350
1626677160000|2021-07-19 06:46:00|15821.7|15817.7|15821.7|15817.7|15821.7|15817.7|15821.5|15817.5|250
1626677170000|2021-07-19 06:46:10|||||||||350
1626677180000|2021-07-19 06:46:20|15822|15818|15822.2|15818.2|15822.2|15818.2|15822|15818|100
1626677190000|2021-07-19 06:46:30|15822.3|15818.3|15821.6|15817.6|15822.8|15818.8|15821.6|15817.6|550
1626677200000|2021-07-19 06:46:40|15821.5|15817.5|15820.1|15816.1|15821.7|15817.7|15820.1|15816.1|600
1626677210000|2021-07-19 06:46:50|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|250
1626677220000|2021-07-19 06:47:00|15820.7|15816.7|15820.5|15816.5|15820.7|15816.7|15820.4|15816.4|250
1626677230000|2021-07-19 06:47:10|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|850
1626677240000|2021-07-19 06:47:20|15819.3|15815.3|15818.8|15814.8|15819.3|15815.3|15818.8|15814.8|350
1626677250000|2021-07-19 06:47:30|15818.9|15814.9|15818.4|15814.4|15818.9|15814.9|15818.4|15814.4|500
1626677260000|2021-07-19 06:47:40|15818.3|15814.3|15818.7|15814.7|15818.7|15814.7|15818.3|15814.3|200
1626677270000|2021-07-19 06:47:50|15818.6|15814.6|15817.9|15813.9|15818.6|15814.6|15817.9|15813.9|1950
1626677280000|2021-07-19 06:48:00|15817.6|15813.6|15817.8|15813.8|15817.8|15813.8|15817.6|15813.6|250
1626677290000|2021-07-19 06:48:10|15817.6|15813.6|15817.6|15813.6|15818.2|15814.2|15817.6|15813.6|600
1626677300000|2021-07-19 06:48:20|15817.7|15813.7|15817.7|15813.7|15817.9|15813.9|15817.7|15813.7|350
1626677310000|2021-07-19 06:48:30|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|50
1626677320000|2021-07-19 06:48:40|15818.3|15814.3|15817.7|15813.7|15818.3|15814.3|15817.5|15813.5|800
1626677330000|2021-07-19 06:48:50|15818|15814|15817.5|15813.5|15818|15814|15817.3|15813.3|350
1626677340000|2021-07-19 06:49:00|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|150
1626677350000|2021-07-19 06:49:10|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|100
1626677360000|2021-07-19 06:49:20|15818.5|15814.5|15819.8|15815.8|15820.4|15816.4|15818.5|15814.5|1150
1626677370000|2021-07-19 06:49:30|15820|15816|15819.9|15815.9|15820.5|15816.5|15819.9|15815.9|550
1626677380000|2021-07-19 06:49:40|15819.7|15815.7|15819.3|15815.3|15819.9|15815.9|15819.3|15815.3|100
1626677390000|2021-07-19 06:49:50|15819.2|15815.2|15819.5|15815.5|15819.6|15815.6|15819.2|15815.2|750
1626677400000|2021-07-19 06:50:00|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.7|15814.7|300
1626677410000|2021-07-19 06:50:10|15819.4|15815.4|15819.3|15815.3|15819.4|15815.4|15818.8|15814.8|150
1626677420000|2021-07-19 06:50:20|15818.8|15814.8|15819.3|15815.3|15819.5|15815.5|15818.8|15814.8|400
1626677430000|2021-07-19 06:50:30|15819.6|15815.6|15820.4|15816.4|15820.4|15816.4|15819.6|15815.6|350
1626677440000|2021-07-19 06:50:40|15820.6|15816.6|15820.7|15816.7|15820.7|15816.7|15820.3|15816.3|350
1626677450000|2021-07-19 06:50:50|15820.5|15816.5|15820.6|15816.6|15821.3|15817.3|15820.5|15816.5|350
1626677460000|2021-07-19 06:51:00|15820.8|15816.8|15820.7|15816.7|15820.8|15816.8|15820.6|15816.6|250
1626677470000|2021-07-19 06:51:10|15820.8|15816.8|15820.3|15816.3|15820.8|15816.8|15820.3|15816.3|450
1626677480000|2021-07-19 06:51:20|15820.2|15816.2|15820.4|15816.4|15820.4|15816.4|15820.2|15816.2|150
1626677490000|2021-07-19 06:51:30|15820.3|15816.3|15820.4|15816.4|15820.4|15816.4|15820.3|15816.3|150
1626677500000|2021-07-19 06:51:40|15820.2|15816.2|15818.6|15814.6|15820.6|15816.6|15818.6|15814.6|1250
1626677510000|2021-07-19 06:51:50|15817.5|15813.5|15816.9|15812.9|15817.5|15813.5|15816|15812|1400
1626677520000|2021-07-19 06:52:00|15817.9|15813.9|15817.7|15813.7|15818|15814|15817.7|15813.7|300
1626677530000|2021-07-19 06:52:10|15817|15813|15818.2|15814.2|15818.2|15814.2|15816.7|15812.7|950
1626677540000|2021-07-19 06:52:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15817.5|15813.5|650
1626677550000|2021-07-19 06:52:30|15819.2|15815.2|15818.6|15814.6|15819.5|15815.5|15817.8|15813.8|4100
1626677560000|2021-07-19 06:52:40|15819.3|15815.3|15819.5|15815.5|15819.5|15815.5|15819.2|15815.2|350
1626677570000|2021-07-19 06:52:50|15819.7|15815.7|15817.9|15813.9|15819.7|15815.7|15817.4|15813.4|750
1626677580000|2021-07-19 06:53:00|15818.2|15814.2|15817.8|15813.8|15818.2|15814.2|15817.7|15813.7|250
1626677590000|2021-07-19 06:53:10|||||||||100
1626677600000|2021-07-19 06:53:20|15817.9|15813.9|15818.1|15814.1|15818.1|15814.1|15817.9|15813.9|400
1626677610000|2021-07-19 06:53:30|15818.4|15814.4|15817.7|15813.7|15818.5|15814.5|15817.7|15813.7|300
1626677620000|2021-07-19 06:53:40|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|15819.6|15815.6|850
1626677630000|2021-07-19 06:53:50|15820.5|15816.5|15819.9|15815.9|15820.5|15816.5|15819.9|15815.9|550
1626677640000|2021-07-19 06:54:00|15820|15816|15820|15816|15820.4|15816.4|15820|15816|100
1626677650000|2021-07-19 06:54:10|15820.2|15816.2|15821|15817|15821|15817|15820.2|15816.2|350
1626677660000|2021-07-19 06:54:20|15820.9|15816.9|15819.1|15815.1|15820.9|15816.9|15819|15815|350
1626677670000|2021-07-19 06:54:30|15819.7|15815.7|15820.6|15816.6|15820.6|15816.6|15819.3|15815.3|500
1626677680000|2021-07-19 06:54:40|15820.7|15816.7|15819.7|15815.7|15820.7|15816.7|15819.1|15815.1|1200
1626677690000|2021-07-19 06:54:50|15819.6|15815.6|15819.3|15815.3|15819.6|15815.6|15819.3|15815.3|400
1626677700000|2021-07-19 06:55:00|15819.2|15815.2|15819|15815|15819.2|15815.2|15819|15815|150
1626677710000|2021-07-19 06:55:10|15819.1|15815.1|15818.3|15814.3|15819.1|15815.1|15818.2|15814.2|400
1626677720000|2021-07-19 06:55:20|15818.1|15814.1|15817|15813|15818.2|15814.2|15817|15813|800
1626677730000|2021-07-19 06:55:30|15817.1|15813.1|15818|15814|15818.2|15814.2|15817|15813|300
1626677740000|2021-07-19 06:55:40|15818.3|15814.3|15818.2|15814.2|15818.3|15814.3|15818.2|15814.2|350
1626677750000|2021-07-19 06:55:50|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|150
1626677760000|2021-07-19 06:56:00|15818.4|15814.4|15818.1|15814.1|15818.4|15814.4|15818.1|15814.1|150
1626677770000|2021-07-19 06:56:10|15818.5|15814.5|15819.1|15815.1|15819.1|15815.1|15818.5|15814.5|350
1626677780000|2021-07-19 06:56:20|15818.9|15814.9|15816.3|15812.3|15818.9|15814.9|15816.3|15812.3|2700
1626677790000|2021-07-19 06:56:30|15816|15812|15808.1|15804.1|15816|15812|15808.1|15804.1|29800
1626677800000|2021-07-19 06:56:40|15807.8|15803.8|15810.3|15806.3|15810.3|15806.3|15807.7|15803.7|5950
1626677810000|2021-07-19 06:56:50|15809.3|15805.3|15811.9|15807.9|15812.2|15808.2|15809.3|15805.3|2750
1626677820000|2021-07-19 06:57:00|15812.4|15808.4|15811.9|15807.9|15812.9|15808.9|15811.9|15807.9|200
1626677830000|2021-07-19 06:57:10|15812|15808|15811.6|15807.6|15812.8|15808.8|15811.6|15807.6|300
1626677840000|2021-07-19 06:57:20|15811.4|15807.4|15809.2|15805.2|15811.4|15807.4|15809.2|15805.2|1350
1626677850000|2021-07-19 06:57:30|15809.4|15805.4|15810.4|15806.4|15810.4|15806.4|15809.4|15805.4|1250
1626677860000|2021-07-19 06:57:40|15810.3|15806.3|15810.6|15806.6|15810.6|15806.6|15809.8|15805.8|950
1626677870000|2021-07-19 06:57:50|15810.3|15806.3|15811.7|15807.7|15811.7|15807.7|15810.3|15806.3|1700
1626677880000|2021-07-19 06:58:00|15812.7|15808.7|15810.5|15806.5|15812.7|15808.7|15810.5|15806.5|700
1626677890000|2021-07-19 06:58:10|15811|15807|15810.5|15806.5|15811|15807|15810.1|15806.1|550
1626677900000|2021-07-19 06:58:20|15811.1|15807.1|15811.4|15807.4|15811.4|15807.4|15811.1|15807.1|100
1626677910000|2021-07-19 06:58:30|15811.8|15807.8|15811.3|15807.3|15812.4|15808.4|15810.9|15806.9|650
1626677920000|2021-07-19 06:58:40|15811.4|15807.4|15812.4|15808.4|15812.4|15808.4|15811.4|15807.4|150
1626677930000|2021-07-19 06:58:50|15811.2|15807.2|15812.3|15808.3|15812.3|15808.3|15811.2|15807.2|750
1626677940000|2021-07-19 06:59:00|15813|15809|15811.8|15807.8|15813|15809|15811.5|15807.5|650
1626677950000|2021-07-19 06:59:10|15810.7|15806.7|15810.5|15806.5|15810.7|15806.7|15810.5|15806.5|1300
1626677960000|2021-07-19 06:59:20|15810.3|15806.3|15809.9|15805.9|15810.4|15806.4|15809.5|15805.5|2500
1626677970000|2021-07-19 06:59:30|15810|15806|15809|15805|15810.1|15806.1|15809|15805|1450
1626677980000|2021-07-19 06:59:40|15808.5|15804.5|15808.4|15804.4|15808.6|15804.6|15808.4|15804.4|2400
1626677990000|2021-07-19 06:59:50|15809.4|15805.4|15809.8|15805.8|15809.8|15805.8|15807.6|15803.6|2050
1626678000000|2021-07-19 07:00:00|15810.5|15806.5|15806.9|15802.9|15810.5|15806.5|15806.8|15802.8|6650
1626678010000|2021-07-19 07:00:10|15806.8|15802.8|15807.2|15803.2|15807.2|15803.2|15806.5|15802.5|2000
1626678020000|2021-07-19 07:00:20|15806.9|15802.9|15807.7|15803.7|15807.7|15803.7|15806.9|15802.9|2250
1626678030000|2021-07-19 07:00:30|15807.4|15803.4|15808.5|15804.5|15808.5|15804.5|15807.4|15803.4|1100
1626678040000|2021-07-19 07:00:40|15807.9|15803.9|15806.3|15802.3|15808.2|15804.2|15806.3|15802.3|1100
1626678050000|2021-07-19 07:00:50|15805.2|15801.2|15804|15800|15805.6|15801.6|15804|15800|7050
1626678060000|2021-07-19 07:01:00|15803.9|15799.9|15802.9|15798.9|15803.9|15799.9|15802.3|15798.3|11100
1626678070000|2021-07-19 07:01:10|15803|15799|15804.8|15800.8|15804.9|15800.9|15802.9|15798.9|3650
1626678080000|2021-07-19 07:01:20|15803.9|15799.9|15803.3|15799.3|15803.9|15799.9|15802.4|15798.4|4200
1626678090000|2021-07-19 07:01:30|15802.9|15798.9|15802.3|15798.3|15803.5|15799.5|15802.3|15798.3|4800
1626678100000|2021-07-19 07:01:40|15802.6|15798.6|15802.4|15798.4|15803.3|15799.3|15802|15798|2150
1626678110000|2021-07-19 07:01:50|15802.1|15798.1|15799.6|15795.6|15802.8|15798.8|15797.9|15793.9|33500
1626678120000|2021-07-19 07:02:00|15799.2|15795.2|15797.8|15793.8|15799.2|15795.2|15797|15793|6100
1626678130000|2021-07-19 07:02:10|15798.4|15794.4|15798.6|15794.6|15798.8|15794.8|15797.2|15793.2|2150
1626678140000|2021-07-19 07:02:20|15799.1|15795.1|15800.2|15796.2|15800.4|15796.4|15797.9|15793.9|2750
1626678150000|2021-07-19 07:02:30|15801.4|15797.4|15800.4|15796.4|15801.5|15797.5|15800.4|15796.4|1550
1626678160000|2021-07-19 07:02:40|15800.6|15796.6|15802.7|15798.7|15802.7|15798.7|15800.4|15796.4|3150
1626678170000|2021-07-19 07:02:50|15803|15799|15803|15799|15803.9|15799.9|15803|15799|1400
1626678180000|2021-07-19 07:03:00|15802.3|15798.3|15803.9|15799.9|15803.9|15799.9|15801.5|15797.5|1100
1626678190000|2021-07-19 07:03:10|15804|15800|15804.2|15800.2|15805.2|15801.2|15803.9|15799.9|1150
1626678200000|2021-07-19 07:03:20|15804.6|15800.6|15805.1|15801.1|15805.3|15801.3|15804.6|15800.6|2650
1626678210000|2021-07-19 07:03:30|15805.7|15801.7|15805|15801|15805.7|15801.7|15804.1|15800.1|2200
1626678220000|2021-07-19 07:03:40|15804.5|15800.5|15804.1|15800.1|15804.7|15800.7|15804.1|15800.1|350
1626678230000|2021-07-19 07:03:50|15804.6|15800.6|15805.1|15801.1|15805.1|15801.1|15804.6|15800.6|450
1626678240000|2021-07-19 07:04:00|15804.8|15800.8|15805.2|15801.2|15805.2|15801.2|15804.1|15800.1|200
1626678250000|2021-07-19 07:04:10|15804.9|15800.9|15804.6|15800.6|15804.9|15800.9|15804.6|15800.6|350
1626678260000|2021-07-19 07:04:20|15804.4|15800.4|15804|15800|15804.8|15800.8|15804|15800|1400
1626678270000|2021-07-19 07:04:30|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|15804.2|15800.2|450
1626678280000|2021-07-19 07:04:40|15804.5|15800.5|15802.5|15798.5|15804.5|15800.5|15802.3|15798.3|6300
1626678290000|2021-07-19 07:04:50|15802.3|15798.3|15802.7|15798.7|15803|15799|15800.3|15796.3|9550
1626678300000|2021-07-19 07:05:00|15802.4|15798.4|15799.8|15795.8|15802.4|15798.4|15799.4|15795.4|2050
1626678310000|2021-07-19 07:05:10|15800.3|15796.3|15801|15797|15801|15797|15800.2|15796.2|1050
1626678320000|2021-07-19 07:05:20|15800.5|15796.5|15798.8|15794.8|15800.5|15796.5|15798.7|15794.7|2350
1626678330000|2021-07-19 07:05:30|15800.1|15796.1|15798.9|15794.9|15800.3|15796.3|15798.9|15794.9|1700
1626678340000|2021-07-19 07:05:40|15799|15795|15797.8|15793.8|15799|15795|15797.4|15793.4|1800
1626678350000|2021-07-19 07:05:50|15797.6|15793.6|15797.6|15793.6|15798.7|15794.7|15797.6|15793.6|2200
1626678360000|2021-07-19 07:06:00|15797.8|15793.8|15798.5|15794.5|15798.6|15794.6|15797.8|15793.8|2400
1626678370000|2021-07-19 07:06:10|15798.4|15794.4|15798.1|15794.1|15798.4|15794.4|15798.1|15794.1|550
1626678380000|2021-07-19 07:06:20|15798.4|15794.4|15797.6|15793.6|15798.5|15794.5|15797.4|15793.4|2600
1626678390000|2021-07-19 07:06:30|15798.1|15794.1|15798.4|15794.4|15798.4|15794.4|15798.1|15794.1|2450
1626678400000|2021-07-19 07:06:40|15798|15794|15798.9|15794.9|15798.9|15794.9|15797.2|15793.2|2250
1626678410000|2021-07-19 07:06:50|15797.8|15793.8|15798.4|15794.4|15798.5|15794.5|15797.8|15793.8|950
1626678420000|2021-07-19 07:07:00|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|2400
1626678430000|2021-07-19 07:07:10|15797.4|15793.4|15797.1|15793.1|15798.2|15794.2|15797.1|15793.1|2150
1626678440000|2021-07-19 07:07:20|15797|15793|15797.5|15793.5|15797.5|15793.5|15797|15793|1650
1626678450000|2021-07-19 07:07:30|15797.6|15793.6|15798|15794|15798.8|15794.8|15796.3|15792.3|6800
1626678460000|2021-07-19 07:07:40|15797.8|15793.8|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|400
1626678470000|2021-07-19 07:07:50|15797.1|15793.1|15798|15794|15798|15794|15796.6|15792.6|6750
1626678480000|2021-07-19 07:08:00|15797.9|15793.9|15798.4|15794.4|15798.5|15794.5|15797.9|15793.9|1350
1626678490000|2021-07-19 07:08:10|15798.3|15794.3|15798.4|15794.4|15798.4|15794.4|15798.3|15794.3|2850
1626678500000|2021-07-19 07:08:20|15798.7|15794.7|15797.2|15793.2|15798.7|15794.7|15797.2|15793.2|8400
1626678510000|2021-07-19 07:08:30|15797.8|15793.8|15793.5|15789.5|15797.8|15793.8|15793.2|15789.2|12850
1626678520000|2021-07-19 07:08:40|15790.6|15786.6|15790.7|15786.7|15791|15787|15790|15786|29050
1626678530000|2021-07-19 07:08:50|15790.8|15786.8|15789.1|15785.1|15790.8|15786.8|15788.6|15784.6|5350
1626678540000|2021-07-19 07:09:00|15788.1|15784.1|15788.1|15784.1|15789.9|15785.9|15787.7|15783.7|8300
1626678550000|2021-07-19 07:09:10|15788.4|15784.4|15787.4|15783.4|15788.7|15784.7|15787.4|15783.4|4700
1626678560000|2021-07-19 07:09:20|15787.6|15783.6|15787.1|15783.1|15787.6|15783.6|15786.2|15782.2|14050
1626678570000|2021-07-19 07:09:30|15787.8|15783.8|15785|15781|15787.8|15783.8|15785|15781|10450
1626678580000|2021-07-19 07:09:40|15784.9|15780.9|15783.3|15779.3|15784.9|15780.9|15782.1|15778.1|12550
1626678590000|2021-07-19 07:09:50|15784.2|15780.2|15782.4|15778.4|15784.2|15780.2|15782|15778|5850
1626678600000|2021-07-19 07:10:00|15782.7|15778.7|15781.4|15777.4|15782.7|15778.7|15781.4|15777.4|15600
1626678610000|2021-07-19 07:10:10|15778|15774|15778|15774|15778.7|15774.7|15777.9|15773.9|23250
1626678620000|2021-07-19 07:10:20|15778.1|15774.1|15779.9|15775.9|15780.2|15776.2|15777.9|15773.9|4850
1626678630000|2021-07-19 07:10:30|15780.9|15776.9|15782.2|15778.2|15782.2|15778.2|15780.4|15776.4|4650
1626678640000|2021-07-19 07:10:40|15782.1|15778.1|15783.9|15779.9|15783.9|15779.9|15782.1|15778.1|3600
1626678650000|2021-07-19 07:10:50|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15782.5|15778.5|3450
1626678660000|2021-07-19 07:11:00|15783.4|15779.4|15781.4|15777.4|15783.4|15779.4|15781.1|15777.1|7000
1626678670000|2021-07-19 07:11:10|15782.8|15778.8|15785.2|15781.2|15785.3|15781.3|15782.8|15778.8|2900
1626678680000|2021-07-19 07:11:20|15784.2|15780.2|15784|15780|15784.2|15780.2|15783.5|15779.5|1800
1626678690000|2021-07-19 07:11:30|15784.4|15780.4|15782.8|15778.8|15784.4|15780.4|15782.2|15778.2|2600
1626678700000|2021-07-19 07:11:40|15783|15779|15785.6|15781.6|15785.6|15781.6|15783|15779|3250
1626678710000|2021-07-19 07:11:50|15785.5|15781.5|15785.9|15781.9|15787.6|15783.6|15785.5|15781.5|5300
1626678720000|2021-07-19 07:12:00|15786.5|15782.5|15785.5|15781.5|15787.6|15783.6|15785.5|15781.5|2950
1626678730000|2021-07-19 07:12:10|15786.3|15782.3|15786.2|15782.2|15787.1|15783.1|15785.2|15781.2|1250
1626678740000|2021-07-19 07:12:20|15785|15781|15786.9|15782.9|15786.9|15782.9|15785|15781|1200
1626678750000|2021-07-19 07:12:30|15787|15783|15785.4|15781.4|15787|15783|15785.4|15781.4|2300
1626678760000|2021-07-19 07:12:40|15784.7|15780.7|15785.5|15781.5|15785.7|15781.7|15784.5|15780.5|850
1626678770000|2021-07-19 07:12:50|15786.9|15782.9|15787.5|15783.5|15787.5|15783.5|15786.5|15782.5|1400
1626678780000|2021-07-19 07:13:00|15786.9|15782.9|15785.9|15781.9|15786.9|15782.9|15785.1|15781.1|3550
1626678790000|2021-07-19 07:13:10|15784.5|15780.5|15784.4|15780.4|15784.5|15780.5|15784.4|15780.4|2500
1626678800000|2021-07-19 07:13:20|15784.6|15780.6|15784.4|15780.4|15784.6|15780.6|15784.4|15780.4|1550
1626678810000|2021-07-19 07:13:30|15784.9|15780.9|15786.6|15782.6|15786.6|15782.6|15784.4|15780.4|3100
1626678820000|2021-07-19 07:13:40|15786.4|15782.4|15786.8|15782.8|15787|15783|15786.4|15782.4|2250
1626678830000|2021-07-19 07:13:50|15785.4|15781.4|15786.3|15782.3|15786.3|15782.3|15785.4|15781.4|2100
1626678840000|2021-07-19 07:14:00|15786|15782|15782.5|15778.5|15786|15782|15782.5|15778.5|3650
1626678850000|2021-07-19 07:14:10|15782.6|15778.6|15783.5|15779.5|15784.2|15780.2|15782.6|15778.6|1900
1626678860000|2021-07-19 07:14:20|15783.4|15779.4|15782|15778|15783.4|15779.4|15782|15778|5200
1626678870000|2021-07-19 07:14:30|15782.3|15778.3|15780|15776|15782.3|15778.3|15780|15776|4600
1626678880000|2021-07-19 07:14:40|15780.1|15776.1|15780.4|15776.4|15780.4|15776.4|15779.7|15775.7|3450
1626678890000|2021-07-19 07:14:50|15780.9|15776.9|15782.1|15778.1|15782.4|15778.4|15780.9|15776.9|1150
1626678900000|2021-07-19 07:15:00|15781|15777|15780.5|15776.5|15781|15777|15780|15776|4550
1626678910000|2021-07-19 07:15:10|15780.6|15776.6|15781.9|15777.9|15781.9|15777.9|15780.1|15776.1|3400
1626678920000|2021-07-19 07:15:20|15781.2|15777.2|15783.4|15779.4|15783.4|15779.4|15780.9|15776.9|4950
1626678930000|2021-07-19 07:15:30|15783.9|15779.9|15784.9|15780.9|15787|15783|15783.9|15779.9|4000
1626678940000|2021-07-19 07:15:40|15783.5|15779.5|15784.8|15780.8|15784.8|15780.8|15783.5|15779.5|1550
1626678950000|2021-07-19 07:15:50|15785|15781|15784.4|15780.4|15785.1|15781.1|15784.4|15780.4|900
1626678960000|2021-07-19 07:16:00|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.1|15778.1|11950
1626678970000|2021-07-19 07:16:10|15783.1|15779.1|15784.4|15780.4|15784.4|15780.4|15783.1|15779.1|1200
1626678980000|2021-07-19 07:16:20|15784.5|15780.5|15784.9|15780.9|15785.5|15781.5|15784.5|15780.5|1150
1626678990000|2021-07-19 07:16:30|15785.3|15781.3|15785.6|15781.6|15785.6|15781.6|15785.3|15781.3|950
1626679000000|2021-07-19 07:16:40|15785.5|15781.5|15786.2|15782.2|15786.4|15782.4|15784.6|15780.6|900
1626679010000|2021-07-19 07:16:50|15786.4|15782.4|15785.5|15781.5|15787|15783|15785.5|15781.5|3600
1626679020000|2021-07-19 07:17:00|15785.6|15781.6|15783.4|15779.4|15786.2|15782.2|15783.4|15779.4|6100
1626679030000|2021-07-19 07:17:10|15783.7|15779.7|15785.4|15781.4|15785.4|15781.4|15783.7|15779.7|1000
1626679040000|2021-07-19 07:17:20|15785.9|15781.9|15787.6|15783.6|15787.6|15783.6|15785.9|15781.9|1350
1626679050000|2021-07-19 07:17:30|15787.9|15783.9|15787.6|15783.6|15788.2|15784.2|15787.4|15783.4|1700
1626679060000|2021-07-19 07:17:40|15788|15784|15786.4|15782.4|15788|15784|15786.3|15782.3|750
1626679070000|2021-07-19 07:17:50|15786.5|15782.5|15786.7|15782.7|15786.7|15782.7|15786.5|15782.5|300
1626679080000|2021-07-19 07:18:00|15787.2|15783.2|15786.7|15782.7|15787.2|15783.2|15786.6|15782.6|1300
1626679090000|2021-07-19 07:18:10|15786.9|15782.9|15786.8|15782.8|15786.9|15782.9|15786.8|15782.8|950
1626679100000|2021-07-19 07:18:20|15787.1|15783.1|15786.2|15782.2|15787.1|15783.1|15786.2|15782.2|950
1626679110000|2021-07-19 07:18:30|15786|15782|15783.9|15779.9|15786|15782|15783.6|15779.6|8450
1626679120000|2021-07-19 07:18:40|15784.1|15780.1|15783.7|15779.7|15784.3|15780.3|15783.6|15779.6|7450
1626679130000|2021-07-19 07:18:50|15783.2|15779.2|15780.4|15776.4|15783.3|15779.3|15780.4|15776.4|3150
1626679140000|2021-07-19 07:19:00|15780.1|15776.1|15780.6|15776.6|15780.6|15776.6|15780.1|15776.1|3600
1626679150000|2021-07-19 07:19:10|15779.9|15775.9|15776.6|15772.6|15779.9|15775.9|15776.6|15772.6|11600
1626679160000|2021-07-19 07:19:20|15774.9|15770.9|15775.5|15771.5|15776|15772|15774.4|15770.4|24150
1626679170000|2021-07-19 07:19:30|15774.9|15770.9|15771.5|15767.5|15775.4|15771.4|15769.6|15765.6|22700
1626679180000|2021-07-19 07:19:40|15773.2|15769.2|15774.7|15770.7|15775.7|15771.7|15773.2|15769.2|2400
1626679190000|2021-07-19 07:19:50|15775.4|15771.4|15775.8|15771.8|15776.9|15772.9|15775.4|15771.4|1700
1626679200000|2021-07-19 07:20:00|15775.4|15771.4|15772.5|15768.5|15775.4|15771.4|15772.4|15768.4|2150
1626679210000|2021-07-19 07:20:10|15773.7|15769.7|15772.6|15768.6|15773.7|15769.7|15771.4|15767.4|3000
1626679220000|2021-07-19 07:20:20|15771.5|15767.5|15774.9|15770.9|15774.9|15770.9|15771.5|15767.5|5350
1626679230000|2021-07-19 07:20:30|15774.8|15770.8|15775.9|15771.9|15776.6|15772.6|15774.8|15770.8|7150
1626679240000|2021-07-19 07:20:40|15774.2|15770.2|15772.7|15768.7|15774.2|15770.2|15772.7|15768.7|15950
1626679250000|2021-07-19 07:20:50|15772.4|15768.4|15771|15767|15772.4|15768.4|15771|15767|10750
1626679260000|2021-07-19 07:21:00|15770.5|15766.5|15772.1|15768.1|15772.1|15768.1|15770.4|15766.4|15950
1626679270000|2021-07-19 07:21:10|15772.5|15768.5|15773.6|15769.6|15774.1|15770.1|15772.5|15768.5|2300
1626679280000|2021-07-19 07:21:20|15773.9|15769.9|15773.3|15769.3|15774|15770|15773.2|15769.2|2100
1626679290000|2021-07-19 07:21:30|15773.2|15769.2|15773.4|15769.4|15773.9|15769.9|15772.4|15768.4|1950
1626679300000|2021-07-19 07:21:40|15772.5|15768.5|15775.3|15771.3|15775.3|15771.3|15772.5|15768.5|4900
1626679310000|2021-07-19 07:21:50|15774.2|15770.2|15775.3|15771.3|15776.5|15772.5|15774.2|15770.2|1200
1626679320000|2021-07-19 07:22:00|15774.9|15770.9|15775.2|15771.2|15775.2|15771.2|15774.7|15770.7|1000
1626679330000|2021-07-19 07:22:10|15775.9|15771.9|15774.9|15770.9|15776.1|15772.1|15774.9|15770.9|2450
1626679340000|2021-07-19 07:22:20|15775.1|15771.1|15775.5|15771.5|15775.8|15771.8|15774.9|15770.9|1700
1626679350000|2021-07-19 07:22:30|15775.8|15771.8|15773.9|15769.9|15776.1|15772.1|15773.6|15769.6|3150
1626679360000|2021-07-19 07:22:40|15774.2|15770.2|15773.6|15769.6|15774.6|15770.6|15773.6|15769.6|5150
1626679370000|2021-07-19 07:22:50|15773.9|15769.9|15773.4|15769.4|15774|15770|15773.4|15769.4|2700
1626679380000|2021-07-19 07:23:00|15772.9|15768.9|15770.7|15766.7|15772.9|15768.9|15770|15766|12250
1626679390000|2021-07-19 07:23:10|15770.4|15766.4|15770.1|15766.1|15770.4|15766.4|15769.8|15765.8|3400
1626679400000|2021-07-19 07:23:20|15769.5|15765.5|15769|15765|15770|15766|15769|15765|1750
1626679410000|2021-07-19 07:23:30|15770.2|15766.2|15767.6|15763.6|15770.2|15766.2|15767.6|15763.6|9300
1626679420000|2021-07-19 07:23:40|15768.3|15764.3|15768.1|15764.1|15769.9|15765.9|15767.3|15763.3|1650
1626679430000|2021-07-19 07:23:50|15768.3|15764.3|15767|15763|15768.3|15764.3|15767|15763|2600
1626679440000|2021-07-19 07:24:00|15767.5|15763.5|15765.8|15761.8|15767.5|15763.5|15765.8|15761.8|12850
1626679450000|2021-07-19 07:24:10|15766.4|15762.4|15768.4|15764.4|15768.4|15764.4|15765.9|15761.9|5450
1626679460000|2021-07-19 07:24:20|15768.3|15764.3|15768.3|15764.3|15769.9|15765.9|15767|15763|11500
1626679470000|2021-07-19 07:24:30|15768|15764|15767.2|15763.2|15768|15764|15767.2|15763.2|10050
1626679480000|2021-07-19 07:24:40|15766.3|15762.3|15762.9|15758.9|15766.3|15762.3|15762.9|15758.9|5700
1626679490000|2021-07-19 07:24:50|15762.8|15758.8|15762.3|15758.3|15764.4|15760.4|15762.3|15758.3|4950
1626679500000|2021-07-19 07:25:00|15762|15758|15761|15757|15762|15758|15760.6|15756.6|21150
1626679510000|2021-07-19 07:25:10|15761.3|15757.3|15764.3|15760.3|15764.4|15760.4|15761.3|15757.3|14800
1626679520000|2021-07-19 07:25:20|15764.6|15760.6|15765.7|15761.7|15766.2|15762.2|15764.6|15760.6|3300
1626679530000|2021-07-19 07:25:30|15764.9|15760.9|15760.3|15756.3|15764.9|15760.9|15760|15756|4950
1626679540000|2021-07-19 07:25:40|15760.7|15756.7|15761.9|15757.9|15761.9|15757.9|15760.5|15756.5|7300
1626679550000|2021-07-19 07:25:50|15761.7|15757.7|15758.2|15754.2|15761.7|15757.7|15758.2|15754.2|10400
1626679560000|2021-07-19 07:26:00|15759.6|15755.6|15759.4|15755.4|15760.2|15756.2|15758.4|15754.4|15750
1626679570000|2021-07-19 07:26:10|15759.6|15755.6|15762.2|15758.2|15762.5|15758.5|15759.6|15755.6|5050
1626679580000|2021-07-19 07:26:20|15762.5|15758.5|15762|15758|15762.5|15758.5|15761.6|15757.6|1900
1626679590000|2021-07-19 07:26:30|15761.8|15757.8|15762.6|15758.6|15762.6|15758.6|15761.8|15757.8|2100
1626679600000|2021-07-19 07:26:40|15763|15759|15764.2|15760.2|15764.6|15760.6|15762.6|15758.6|2700
1626679610000|2021-07-19 07:26:50|15764.4|15760.4|15764.8|15760.8|15764.8|15760.8|15763.8|15759.8|1250
1626679620000|2021-07-19 07:27:00|15762.9|15758.9|15759.5|15755.5|15762.9|15758.9|15759.5|15755.5|5350
1626679630000|2021-07-19 07:27:10|15759.3|15755.3|15758.6|15754.6|15759.7|15755.7|15757.8|15753.8|3850
1626679640000|2021-07-19 07:27:20|15757.8|15753.8|15758.7|15754.7|15759.9|15755.9|15757.8|15753.8|4150
1626679650000|2021-07-19 07:27:30|15757.4|15753.4|15757.4|15753.4|15759.5|15755.5|15757.4|15753.4|2300
1626679660000|2021-07-19 07:27:40|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15754.4|15750.4|20950
1626679670000|2021-07-19 07:27:50|15756.1|15752.1|15754.4|15750.4|15756.1|15752.1|15754.2|15750.2|2350
1626679680000|2021-07-19 07:28:00|15754.1|15750.1|15755.9|15751.9|15755.9|15751.9|15753.8|15749.8|10500
1626679690000|2021-07-19 07:28:10|15756.1|15752.1|15758.2|15754.2|15758.2|15754.2|15756.1|15752.1|7150
1626679700000|2021-07-19 07:28:20|15756.4|15752.4|15757.6|15753.6|15757.6|15753.6|15756.2|15752.2|4900
1626679710000|2021-07-19 07:28:30|15759.2|15755.2|15759|15755|15759.9|15755.9|15759|15755|2500
1626679720000|2021-07-19 07:28:40|15758.4|15754.4|15757.5|15753.5|15760.4|15756.4|15757.5|15753.5|2150
1626679730000|2021-07-19 07:28:50|15757.4|15753.4|15758.4|15754.4|15758.4|15754.4|15755.7|15751.7|4050
1626679740000|2021-07-19 07:29:00|15757.5|15753.5|15758.4|15754.4|15759.5|15755.5|15756.9|15752.9|5800
1626679750000|2021-07-19 07:29:10|15758.7|15754.7|15760.5|15756.5|15760.5|15756.5|15758.7|15754.7|1850
1626679760000|2021-07-19 07:29:20|15760.7|15756.7|15759.6|15755.6|15760.7|15756.7|15758.4|15754.4|5000
1626679770000|2021-07-19 07:29:30|15758.3|15754.3|15759.2|15755.2|15759.7|15755.7|15758.2|15754.2|3450
1626679780000|2021-07-19 07:29:40|15759.9|15755.9|15760.4|15756.4|15760.4|15756.4|15759.5|15755.5|2950
1626679790000|2021-07-19 07:29:50|15760.7|15756.7|15761.7|15757.7|15762.5|15758.5|15760.7|15756.7|2800
1626679800000|2021-07-19 07:30:00|15761.5|15757.5|15758.5|15754.5|15761.5|15757.5|15758.5|15754.5|12100
1626679810000|2021-07-19 07:30:10|15758.9|15754.9|15758.8|15754.8|15759.9|15755.9|15758.2|15754.2|6950
1626679820000|2021-07-19 07:30:20|15758.6|15754.6|15760.4|15756.4|15760.6|15756.6|15758|15754|10250
1626679830000|2021-07-19 07:30:30|15760|15756|15761.6|15757.6|15761.6|15757.6|15760|15756|3900
1626679840000|2021-07-19 07:30:40|15761.7|15757.7|15764.5|15760.5|15764.9|15760.9|15761.7|15757.7|11350
1626679850000|2021-07-19 07:30:50|15764.2|15760.2|15768|15764|15768.7|15764.7|15764.2|15760.2|19150
1626679860000|2021-07-19 07:31:00|15768.7|15764.7|15765.1|15761.1|15769.1|15765.1|15765.1|15761.1|11000
1626679870000|2021-07-19 07:31:10|15765.6|15761.6|15763.4|15759.4|15765.8|15761.8|15763.4|15759.4|3650
1626679880000|2021-07-19 07:31:20|15763.6|15759.6|15765.4|15761.4|15765.9|15761.9|15763.6|15759.6|3500
1626679890000|2021-07-19 07:31:30|15766.2|15762.2|15763.5|15759.5|15766.2|15762.2|15763.1|15759.1|3950
1626679900000|2021-07-19 07:31:40|15763.6|15759.6|15760.4|15756.4|15763.8|15759.8|15760.4|15756.4|11800
1626679910000|2021-07-19 07:31:50|15759.6|15755.6|15760.4|15756.4|15760.9|15756.9|15758.9|15754.9|12850
1626679920000|2021-07-19 07:32:00|15761.6|15757.6|15763|15759|15763|15759|15761|15757|5500
1626679930000|2021-07-19 07:32:10|15761.7|15757.7|15761.6|15757.6|15763.6|15759.6|15761.2|15757.2|12500
1626679940000|2021-07-19 07:32:20|15760.7|15756.7|15760|15756|15761|15757|15760|15756|16450
1626679950000|2021-07-19 07:32:30|15760.7|15756.7|15759.2|15755.2|15761.5|15757.5|15759.2|15755.2|8950
1626679960000|2021-07-19 07:32:40|15759.9|15755.9|15759.4|15755.4|15759.9|15755.9|15758.4|15754.4|13300
1626679970000|2021-07-19 07:32:50|15758.8|15754.8|15756.6|15752.6|15758.8|15754.8|15756.6|15752.6|8250
1626679980000|2021-07-19 07:33:00|15756.8|15752.8|15757.7|15753.7|15759.4|15755.4|15756.4|15752.4|10100
1626679990000|2021-07-19 07:33:10|15758|15754|15757.8|15753.8|15758|15754|15756.8|15752.8|4400
1626680000000|2021-07-19 07:33:20|15757.3|15753.3|15759|15755|15759|15755|15756.9|15752.9|4450
1626680010000|2021-07-19 07:33:30|15759.4|15755.4|15757.1|15753.1|15759.4|15755.4|15757|15753|2850
1626680020000|2021-07-19 07:33:40|15757.8|15753.8|15756.9|15752.9|15757.8|15753.8|15756.8|15752.8|2100
1626680030000|2021-07-19 07:33:50|15757.1|15753.1|15757.1|15753.1|15757.7|15753.7|15756.9|15752.9|2100
1626680040000|2021-07-19 07:34:00|15756.4|15752.4|15756.8|15752.8|15757.4|15753.4|15756.4|15752.4|2000
1626680050000|2021-07-19 07:34:10|15757.4|15753.4|15755.5|15751.5|15757.4|15753.4|15755.4|15751.4|2900
1626680060000|2021-07-19 07:34:20|15755.3|15751.3|15754|15750|15755.3|15751.3|15754|15750|11050
1626680070000|2021-07-19 07:34:30|15754.5|15750.5|15752.6|15748.6|15754.5|15750.5|15751.7|15747.7|9600
1626680080000|2021-07-19 07:34:40|15751.2|15747.2|15752.4|15748.4|15753.4|15749.4|15751.1|15747.1|22750
1626680090000|2021-07-19 07:34:50|15752.3|15748.3|15750.2|15746.2|15752.3|15748.3|15749.9|15745.9|13050
1626680100000|2021-07-19 07:35:00|15750.1|15746.1|15740.6|15736.6|15750.1|15746.1|15738.4|15734.4|258050
1626680110000|2021-07-19 07:35:10|15740.4|15736.4|15740.3|15736.3|15740.9|15736.9|15739.7|15735.7|7700
1626680120000|2021-07-19 07:35:20|15739.8|15735.8|15737.6|15733.6|15739.8|15735.8|15736.5|15732.5|12500
1626680130000|2021-07-19 07:35:30|15737.4|15733.4|15740.4|15736.4|15740.4|15736.4|15737.2|15733.2|16450
1626680140000|2021-07-19 07:35:40|15740.7|15736.7|15740.6|15736.6|15740.9|15736.9|15739.7|15735.7|26550
1626680150000|2021-07-19 07:35:50|15740.8|15736.8|15739.5|15735.5|15741.2|15737.2|15739.5|15735.5|21650
1626680160000|2021-07-19 07:36:00|15739.1|15735.1|15737.6|15733.6|15739.1|15735.1|15736.2|15732.2|24300
1626680170000|2021-07-19 07:36:10|15737.1|15733.1|15738.1|15734.1|15738.3|15734.3|15735.7|15731.7|5100
1626680180000|2021-07-19 07:36:20|15739.3|15735.3|15737.3|15733.3|15739.3|15735.3|15737.3|15733.3|8700
1626680190000|2021-07-19 07:36:30|15736.3|15732.3|15734.1|15730.1|15736.3|15732.3|15733.2|15729.2|19450
1626680200000|2021-07-19 07:36:40|15732.5|15728.5|15729.8|15725.8|15732.5|15728.5|15729.8|15725.8|9750
1626680210000|2021-07-19 07:36:50|15728.8|15724.8|15729.2|15725.2|15730.4|15726.4|15728.4|15724.4|8050
1626680220000|2021-07-19 07:37:00|15730|15726|15730.9|15726.9|15734.5|15730.5|15729.4|15725.4|15550
1626680230000|2021-07-19 07:37:10|15732.9|15728.9|15730.7|15726.7|15732.9|15728.9|15729.4|15725.4|12700
1626680240000|2021-07-19 07:37:20|15731.4|15727.4|15732.7|15728.7|15732.9|15728.9|15731.4|15727.4|3550
1626680250000|2021-07-19 07:37:30|15731.7|15727.7|15731.4|15727.4|15731.8|15727.8|15730.9|15726.9|4100
1626680260000|2021-07-19 07:37:40|15731.7|15727.7|15729.5|15725.5|15731.7|15727.7|15727.6|15723.6|8750
1626680270000|2021-07-19 07:37:50|15729.3|15725.3|15728.5|15724.5|15729.4|15725.4|15727.3|15723.3|6000
1626680280000|2021-07-19 07:38:00|15728|15724|15729.9|15725.9|15730.9|15726.9|15728|15724|7600
1626680290000|2021-07-19 07:38:10|15729.7|15725.7|15732.1|15728.1|15732.1|15728.1|15729.7|15725.7|6900
1626680300000|2021-07-19 07:38:20|15733.2|15729.2|15733.4|15729.4|15733.4|15729.4|15731.7|15727.7|4350
1626680310000|2021-07-19 07:38:30|15733.9|15729.9|15733.8|15729.8|15736.7|15732.7|15733.2|15729.2|6750
1626680320000|2021-07-19 07:38:40|15732.8|15728.8|15732.2|15728.2|15732.8|15728.8|15731|15727|6650
1626680330000|2021-07-19 07:38:50|15732.1|15728.1|15733.7|15729.7|15734.9|15730.9|15732.1|15728.1|8200
1626680340000|2021-07-19 07:39:00|15733.3|15729.3|15733.5|15729.5|15735.1|15731.1|15733|15729|19400
1626680350000|2021-07-19 07:39:10|15732.7|15728.7|15734.3|15730.3|15735|15731|15732.4|15728.4|21050
1626680360000|2021-07-19 07:39:20|15733.9|15729.9|15731.7|15727.7|15733.9|15729.9|15731.3|15727.3|8600
1626680370000|2021-07-19 07:39:30|15731.6|15727.6|15730.1|15726.1|15731.6|15727.6|15729.8|15725.8|5900
1626680380000|2021-07-19 07:39:40|15730.6|15726.6|15728.4|15724.4|15730.6|15726.6|15728.4|15724.4|3700
1626680390000|2021-07-19 07:39:50|15729.7|15725.7|15731.7|15727.7|15731.7|15727.7|15728.8|15724.8|5700
1626680400000|2021-07-19 07:40:00|15732.1|15728.1|15726.5|15722.5|15732.1|15728.1|15726.5|15722.5|5850
1626680410000|2021-07-19 07:40:10|15728|15724|15731|15727|15731|15727|15727.1|15723.1|7250
1626680420000|2021-07-19 07:40:20|15730.8|15726.8|15733.3|15729.3|15733.3|15729.3|15730.8|15726.8|1850
1626680430000|2021-07-19 07:40:30|15734.1|15730.1|15736.8|15732.8|15736.9|15732.9|15733.3|15729.3|4450
1626680440000|2021-07-19 07:40:40|15736.2|15732.2|15735.4|15731.4|15736.2|15732.2|15734.2|15730.2|7050
1626680450000|2021-07-19 07:40:50|15737|15733|15735|15731|15737|15733|15733.3|15729.3|4900
1626680460000|2021-07-19 07:41:00|15736.8|15732.8|15735|15731|15736.8|15732.8|15734.8|15730.8|2200
1626680470000|2021-07-19 07:41:10|15736.6|15732.6|15736.9|15732.9|15737.7|15733.7|15734.5|15730.5|2950
1626680480000|2021-07-19 07:41:20|15737|15733|15737.5|15733.5|15737.9|15733.9|15736.3|15732.3|5750
1626680490000|2021-07-19 07:41:30|15738.6|15734.6|15737.5|15733.5|15738.6|15734.6|15737.3|15733.3|4050
1626680500000|2021-07-19 07:41:40|15738|15734|15740|15736|15740.2|15736.2|15738|15734|3900
1626680510000|2021-07-19 07:41:50|15740.1|15736.1|15741.8|15737.8|15742|15738|15740.1|15736.1|6600
1626680520000|2021-07-19 07:42:00|15741.4|15737.4|15742.6|15738.6|15743.3|15739.3|15741.4|15737.4|4250
1626680530000|2021-07-19 07:42:10|15743.3|15739.3|15745.9|15741.9|15745.9|15741.9|15742.1|15738.1|10350
1626680540000|2021-07-19 07:42:20|15745.3|15741.3|15748.6|15744.6|15748.8|15744.8|15745.3|15741.3|5200
1626680550000|2021-07-19 07:42:30|15748.3|15744.3|15747|15743|15748.3|15744.3|15746.2|15742.2|5750
1626680560000|2021-07-19 07:42:40|15747.5|15743.5|15748.4|15744.4|15748.4|15744.4|15747.2|15743.2|3750
1626680570000|2021-07-19 07:42:50|15747.9|15743.9|15746.8|15742.8|15748.7|15744.7|15746.7|15742.7|6100
1626680580000|2021-07-19 07:43:00|15746.7|15742.7|15747.3|15743.3|15747.3|15743.3|15746.6|15742.6|4200
1626680590000|2021-07-19 07:43:10|15747|15743|15746.1|15742.1|15747.2|15743.2|15744.9|15740.9|4650
1626680600000|2021-07-19 07:43:20|15747.3|15743.3|15746.7|15742.7|15747.3|15743.3|15745.7|15741.7|3500
1626680610000|2021-07-19 07:43:30|15746.4|15742.4|15746.8|15742.8|15746.8|15742.8|15744.6|15740.6|3000
1626680620000|2021-07-19 07:43:40|15747.1|15743.1|15748.1|15744.1|15748.3|15744.3|15746.6|15742.6|3700
1626680630000|2021-07-19 07:43:50|15748.6|15744.6|15747.4|15743.4|15748.7|15744.7|15747|15743|1650
1626680640000|2021-07-19 07:44:00|15747.1|15743.1|15748.7|15744.7|15748.7|15744.7|15747.1|15743.1|4850
1626680650000|2021-07-19 07:44:10|15748.5|15744.5|15749.9|15745.9|15749.9|15745.9|15748.5|15744.5|7700
1626680660000|2021-07-19 07:44:20|15749.7|15745.7|15751.6|15747.6|15753.8|15749.8|15749.7|15745.7|8150
1626680670000|2021-07-19 07:44:30|15752.9|15748.9|15752|15748|15753.7|15749.7|15751.1|15747.1|13050
1626680680000|2021-07-19 07:44:40|15752.1|15748.1|15750.3|15746.3|15752.1|15748.1|15750.3|15746.3|10950
1626680690000|2021-07-19 07:44:50|15750.2|15746.2|15752.2|15748.2|15754.8|15750.8|15750.2|15746.2|13050
1626680700000|2021-07-19 07:45:00|15753.6|15749.6|15749.7|15745.7|15753.6|15749.6|15749.7|15745.7|6500
1626680710000|2021-07-19 07:45:10|15748.2|15744.2|15749|15745|15749.8|15745.8|15747.2|15743.2|4000
1626680720000|2021-07-19 07:45:20|15748.1|15744.1|15750|15746|15750|15746|15748.1|15744.1|2250
1626680730000|2021-07-19 07:45:30|15749.7|15745.7|15747.6|15743.6|15749.7|15745.7|15747.4|15743.4|2150
1626680740000|2021-07-19 07:45:40|15749.6|15745.6|15752.7|15748.7|15752.7|15748.7|15749|15745|5850
1626680750000|2021-07-19 07:45:50|15752.8|15748.8|15755.7|15751.7|15755.7|15751.7|15752.6|15748.6|2400
1626680760000|2021-07-19 07:46:00|15758|15754|15755.2|15751.2|15758|15754|15755.2|15751.2|5550
1626680770000|2021-07-19 07:46:10|15756|15752|15754.9|15750.9|15756|15752|15754.1|15750.1|7100
1626680780000|2021-07-19 07:46:20|15754.4|15750.4|15755.3|15751.3|15755.4|15751.4|15753.4|15749.4|6050
1626680790000|2021-07-19 07:46:30|15753.4|15749.4|15756.8|15752.8|15756.9|15752.9|15753.4|15749.4|5700
1626680800000|2021-07-19 07:46:40|15756|15752|15754|15750|15756|15752|15754|15750|5250
1626680810000|2021-07-19 07:46:50|15750.7|15746.7|15752.7|15748.7|15752.7|15748.7|15750.7|15746.7|3900
1626680820000|2021-07-19 07:47:00|15751|15747|15750.4|15746.4|15751|15747|15750|15746|1900
1626680830000|2021-07-19 07:47:10|15751.3|15747.3|15753.3|15749.3|15753.5|15749.5|15750.4|15746.4|3150
1626680840000|2021-07-19 07:47:20|15754.5|15750.5|15753|15749|15754.5|15750.5|15753|15749|3150
1626680850000|2021-07-19 07:47:30|15752.4|15748.4|15753.3|15749.3|15754.7|15750.7|15752.4|15748.4|1400
1626680860000|2021-07-19 07:47:40|15753|15749|15752.5|15748.5|15754.4|15750.4|15752.5|15748.5|2600
1626680870000|2021-07-19 07:47:50|15753.7|15749.7|15753.8|15749.8|15754.6|15750.6|15752.7|15748.7|2500
1626680880000|2021-07-19 07:48:00|15753.7|15749.7|15751.1|15747.1|15754.6|15750.6|15750.9|15746.9|6600
1626680890000|2021-07-19 07:48:10|15752.5|15748.5|15750.6|15746.6|15752.5|15748.5|15749|15745|4200
1626680900000|2021-07-19 07:48:20|15750.4|15746.4|15752.2|15748.2|15752.2|15748.2|15749.3|15745.3|5550
1626680910000|2021-07-19 07:48:30|15753.2|15749.2|15752.3|15748.3|15753.7|15749.7|15751.5|15747.5|2100
1626680920000|2021-07-19 07:48:40|15752.6|15748.6|15753.9|15749.9|15753.9|15749.9|15751.5|15747.5|1100
1626680930000|2021-07-19 07:48:50|15754.3|15750.3|15758.5|15754.5|15758.5|15754.5|15754.3|15750.3|1500
1626680940000|2021-07-19 07:49:00|15758.4|15754.4|15758.9|15754.9|15758.9|15754.9|15757.2|15753.2|2800
1626680950000|2021-07-19 07:49:10|15758.6|15754.6|15757.6|15753.6|15758.6|15754.6|15755.9|15751.9|1800
1626680960000|2021-07-19 07:49:20|15756.6|15752.6|15753.7|15749.7|15756.6|15752.6|15753.7|15749.7|3050
1626680970000|2021-07-19 07:49:30|15753.9|15749.9|15755.3|15751.3|15756.2|15752.2|15753.9|15749.9|2950
1626680980000|2021-07-19 07:49:40|15756.1|15752.1|15758.4|15754.4|15758.4|15754.4|15755.8|15751.8|3400
1626680990000|2021-07-19 07:49:50|15758.5|15754.5|15757.5|15753.5|15759.2|15755.2|15757.5|15753.5|2950
1626681000000|2021-07-19 07:50:00|15757.8|15753.8|15757.7|15753.7|15758.4|15754.4|15756.1|15752.1|2950
1626681010000|2021-07-19 07:50:10|15757.4|15753.4|15755.7|15751.7|15757.4|15753.4|15755.7|15751.7|2500
1626681020000|2021-07-19 07:50:20|15756.2|15752.2|15755.6|15751.6|15757.7|15753.7|15755.6|15751.6|1500
1626681030000|2021-07-19 07:50:30|15755.3|15751.3|15756.2|15752.2|15757.6|15753.6|15755.3|15751.3|2600
1626681040000|2021-07-19 07:50:40|15757.4|15753.4|15758.2|15754.2|15758.2|15754.2|15756.4|15752.4|1650
1626681050000|2021-07-19 07:50:50|15758.4|15754.4|15759.6|15755.6|15759.7|15755.7|15758.4|15754.4|1000
1626681060000|2021-07-19 07:51:00|15758.7|15754.7|15759.5|15755.5|15759.5|15755.5|15758.6|15754.6|1600
1626681070000|2021-07-19 07:51:10|15758.6|15754.6|15759.5|15755.5|15759.5|15755.5|15758.6|15754.6|850
1626681080000|2021-07-19 07:51:20|15760.2|15756.2|15760.4|15756.4|15760.8|15756.8|15760|15756|1450
1626681090000|2021-07-19 07:51:30|15760.8|15756.8|15764|15760|15764|15760|15760.8|15756.8|7350
1626681100000|2021-07-19 07:51:40|15763|15759|15763.4|15759.4|15763.6|15759.6|15762.9|15758.9|2450
1626681110000|2021-07-19 07:51:50|15763.6|15759.6|15765.5|15761.5|15765.5|15761.5|15763.4|15759.4|1300
1626681120000|2021-07-19 07:52:00|15764.4|15760.4|15764.6|15760.6|15765.2|15761.2|15764.3|15760.3|3400
1626681130000|2021-07-19 07:52:10|15764.7|15760.7|15764.7|15760.7|15765.2|15761.2|15763.5|15759.5|2000
1626681140000|2021-07-19 07:52:20|15764|15760|15762.2|15758.2|15764.3|15760.3|15762.2|15758.2|1650
1626681150000|2021-07-19 07:52:30|15761.5|15757.5|15761.7|15757.7|15761.7|15757.7|15760.7|15756.7|1600
1626681160000|2021-07-19 07:52:40|15761.5|15757.5|15761.1|15757.1|15762.8|15758.8|15761.1|15757.1|4050
1626681170000|2021-07-19 07:52:50|15761|15757|15759.8|15755.8|15761.7|15757.7|15759.8|15755.8|2250
1626681180000|2021-07-19 07:53:00|15760.3|15756.3|15760.2|15756.2|15761.6|15757.6|15760.2|15756.2|4850
1626681190000|2021-07-19 07:53:10|15760.5|15756.5|15763|15759|15763.4|15759.4|15760.5|15756.5|2000
1626681200000|2021-07-19 07:53:20|15763.2|15759.2|15763.1|15759.1|15764|15760|15762.8|15758.8|900
1626681210000|2021-07-19 07:53:30|15763.5|15759.5|15761.6|15757.6|15763.9|15759.9|15761.4|15757.4|1850
1626681220000|2021-07-19 07:53:40|15761.5|15757.5|15762|15758|15762|15758|15761.5|15757.5|800
1626681230000|2021-07-19 07:53:50|15762.5|15758.5|15765|15761|15765|15761|15762.5|15758.5|3700
1626681240000|2021-07-19 07:54:00|15765.2|15761.2|15763.2|15759.2|15765.2|15761.2|15763.1|15759.1|3750
1626681250000|2021-07-19 07:54:10|15763.4|15759.4|15763.6|15759.6|15763.8|15759.8|15763.4|15759.4|1650
1626681260000|2021-07-19 07:54:20|15763.4|15759.4|15763.3|15759.3|15763.5|15759.5|15763.2|15759.2|1900
1626681270000|2021-07-19 07:54:30|15763.4|15759.4|15763.3|15759.3|15763.4|15759.4|15761.7|15757.7|2800
1626681280000|2021-07-19 07:54:40|15763.1|15759.1|15761.8|15757.8|15763.1|15759.1|15761.7|15757.7|2050
1626681290000|2021-07-19 07:54:50|15761.9|15757.9|15763.8|15759.8|15763.8|15759.8|15761.3|15757.3|5500
1626681300000|2021-07-19 07:55:00|15764.1|15760.1|15765.1|15761.1|15765.3|15761.3|15764.1|15760.1|2600
1626681310000|2021-07-19 07:55:10|15765.2|15761.2|15766.1|15762.1|15766.7|15762.7|15764.8|15760.8|3500
1626681320000|2021-07-19 07:55:20|15765.2|15761.2|15763.8|15759.8|15766|15762|15763.8|15759.8|1450
1626681330000|2021-07-19 07:55:30|15764.2|15760.2|15760.4|15756.4|15764.2|15760.2|15760.4|15756.4|6200
1626681340000|2021-07-19 07:55:40|15760.5|15756.5|15759.6|15755.6|15760.5|15756.5|15759.6|15755.6|3050
1626681350000|2021-07-19 07:55:50|15758.5|15754.5|15758.3|15754.3|15759.1|15755.1|15758.2|15754.2|4000
1626681360000|2021-07-19 07:56:00|15758.7|15754.7|15759.7|15755.7|15759.7|15755.7|15758.6|15754.6|3950
1626681370000|2021-07-19 07:56:10|15759.2|15755.2|15757.7|15753.7|15759.2|15755.2|15756.6|15752.6|6050
1626681380000|2021-07-19 07:56:20|15757.9|15753.9|15758.2|15754.2|15758.2|15754.2|15757.6|15753.6|450
1626681390000|2021-07-19 07:56:30|15758.5|15754.5|15759.1|15755.1|15759.3|15755.3|15758.5|15754.5|400
1626681400000|2021-07-19 07:56:40|15759.4|15755.4|15758.4|15754.4|15759.4|15755.4|15757.1|15753.1|950
1626681410000|2021-07-19 07:56:50|15758.9|15754.9|15759|15755|15759.1|15755.1|15757.8|15753.8|2050
1626681420000|2021-07-19 07:57:00|15759.4|15755.4|15757.4|15753.4|15759.4|15755.4|15757.4|15753.4|1350
1626681430000|2021-07-19 07:57:10|15757|15753|15759.5|15755.5|15759.5|15755.5|15757|15753|1300
1626681440000|2021-07-19 07:57:20|15759.7|15755.7|15759.7|15755.7|15759.9|15755.9|15758.7|15754.7|1500
1626681450000|2021-07-19 07:57:30|15758.9|15754.9|15760.9|15756.9|15760.9|15756.9|15758|15754|1500
1626681460000|2021-07-19 07:57:40|15761.9|15757.9|15760.4|15756.4|15762.1|15758.1|15760.4|15756.4|2650
1626681470000|2021-07-19 07:57:50|15759.8|15755.8|15759.7|15755.7|15759.8|15755.8|15759.7|15755.7|2700
1626681480000|2021-07-19 07:58:00|15758.5|15754.5|15758.3|15754.3|15758.5|15754.5|15758.3|15754.3|5600
1626681490000|2021-07-19 07:58:10|15758.9|15754.9|15758.8|15754.8|15758.9|15754.9|15757.8|15753.8|450
1626681500000|2021-07-19 07:58:20|15758.5|15754.5|15760.7|15756.7|15760.8|15756.8|15758.5|15754.5|9200
1626681510000|2021-07-19 07:58:30|15760.5|15756.5|15760.1|15756.1|15760.5|15756.5|15760|15756|3650
1626681520000|2021-07-19 07:58:40|15758.6|15754.6|15758|15754|15758.9|15754.9|15757.4|15753.4|4000
1626681530000|2021-07-19 07:58:50|15758.3|15754.3|15759.1|15755.1|15759.1|15755.1|15758.2|15754.2|250
1626681540000|2021-07-19 07:59:00|15759.5|15755.5|15758|15754|15761.2|15757.2|15758|15754|8200
1626681550000|2021-07-19 07:59:10|15757.4|15753.4|15758.3|15754.3|15759|15755|15757.4|15753.4|1050
1626681560000|2021-07-19 07:59:20|15757.9|15753.9|15758.8|15754.8|15758.8|15754.8|15757.9|15753.9|1350
1626681570000|2021-07-19 07:59:30|15758.5|15754.5|15757.9|15753.9|15758.5|15754.5|15756.5|15752.5|2600
1626681580000|2021-07-19 07:59:40|15757|15753|15757.2|15753.2|15757.2|15753.2|15756.7|15752.7|1400
1626681590000|2021-07-19 07:59:50|15757|15753|15757.1|15753.1|15757.3|15753.3|15756|15752|300
1626681600000|2021-07-19 08:00:00|15757|15753|15758.1|15754.1|15758.1|15754.1|15757|15753|700
1626681610000|2021-07-19 08:00:10|15756.7|15752.7|15758.3|15754.3|15758.4|15754.4|15756.7|15752.7|2350
1626681620000|2021-07-19 08:00:20|15758.1|15754.1|15759|15755|15759.3|15755.3|15758.1|15754.1|300
1626681630000|2021-07-19 08:00:30|15759.3|15755.3|15759.8|15755.8|15760.5|15756.5|15759.3|15755.3|1500
1626681640000|2021-07-19 08:00:40|15760.3|15756.3|15760.4|15756.4|15760.4|15756.4|15758.3|15754.3|4400
1626681650000|2021-07-19 08:00:50|15761.1|15757.1|15761.9|15757.9|15762.1|15758.1|15761.1|15757.1|1850
1626681660000|2021-07-19 08:01:00|15762.1|15758.1|15761.2|15757.2|15762.4|15758.4|15759.5|15755.5|3300
1626681670000|2021-07-19 08:01:10|15761|15757|15761.5|15757.5|15763|15759|15760.8|15756.8|1100
1626681680000|2021-07-19 08:01:20|15762.8|15758.8|15764.3|15760.3|15764.3|15760.3|15762.3|15758.3|950
1626681690000|2021-07-19 08:01:30|15764.8|15760.8|15765.6|15761.6|15765.6|15761.6|15763.6|15759.6|5850
1626681700000|2021-07-19 08:01:40|15764.6|15760.6|15765|15761|15765.3|15761.3|15764.2|15760.2|4750
1626681710000|2021-07-19 08:01:50|15764.3|15760.3|15764.6|15760.6|15765|15761|15764.1|15760.1|350
1626681720000|2021-07-19 08:02:00|15764.4|15760.4|15762.4|15758.4|15764.4|15760.4|15762.4|15758.4|700
1626681730000|2021-07-19 08:02:10|15762.7|15758.7|15761.9|15757.9|15763.1|15759.1|15760.3|15756.3|3050
1626681740000|2021-07-19 08:02:20|15762.1|15758.1|15762.6|15758.6|15763.4|15759.4|15761.9|15757.9|700
1626681750000|2021-07-19 08:02:30|15763.3|15759.3|15763.4|15759.4|15763.4|15759.4|15763.3|15759.3|350
1626681760000|2021-07-19 08:02:40|15762.8|15758.8|15762|15758|15762.8|15758.8|15761.2|15757.2|6250
1626681770000|2021-07-19 08:02:50|15760.7|15756.7|15763.1|15759.1|15763.1|15759.1|15760.7|15756.7|700
1626681780000|2021-07-19 08:03:00|15763.2|15759.2|15761.5|15757.5|15763.2|15759.2|15761.4|15757.4|450
1626681790000|2021-07-19 08:03:10|15760.1|15756.1|15760|15756|15760.7|15756.7|15760|15756|650
1626681800000|2021-07-19 08:03:20|15759.5|15755.5|15759.2|15755.2|15759.7|15755.7|15758.4|15754.4|900
1626681810000|2021-07-19 08:03:30|15759.9|15755.9|15760.2|15756.2|15760.2|15756.2|15759.8|15755.8|650
1626681820000|2021-07-19 08:03:40|15760.4|15756.4|15759|15755|15760.4|15756.4|15758.9|15754.9|600
1626681830000|2021-07-19 08:03:50|15758.7|15754.7|15757.9|15753.9|15758.8|15754.8|15757.9|15753.9|650
1626681840000|2021-07-19 08:04:00|15757.7|15753.7|15753|15749|15757.7|15753.7|15753|15749|3100
1626681850000|2021-07-19 08:04:10|15752.4|15748.4|15752.5|15748.5|15752.5|15748.5|15751|15747|4500
1626681860000|2021-07-19 08:04:20|15753.3|15749.3|15754.1|15750.1|15754.3|15750.3|15751.8|15747.8|1350
1626681870000|2021-07-19 08:04:30|15755.3|15751.3|15756.8|15752.8|15757.2|15753.2|15755.3|15751.3|1100
1626681880000|2021-07-19 08:04:40|15756.4|15752.4|15755.2|15751.2|15757|15753|15755.2|15751.2|1700
1626681890000|2021-07-19 08:04:50|15756.3|15752.3|15757|15753|15757.1|15753.1|15755.5|15751.5|1050
1626681900000|2021-07-19 08:05:00|15757.1|15753.1|15756.6|15752.6|15757.2|15753.2|15756.6|15752.6|1050
1626681910000|2021-07-19 08:05:10|15756.8|15752.8|15757.4|15753.4|15757.9|15753.9|15756.8|15752.8|950
1626681920000|2021-07-19 08:05:20|15757|15753|15757.9|15753.9|15758.1|15754.1|15757|15753|600
1626681930000|2021-07-19 08:05:30|15758.2|15754.2|15758.2|15754.2|15758.7|15754.7|15758|15754|1000
1626681940000|2021-07-19 08:05:40|15757.8|15753.8|15758|15754|15758.6|15754.6|15757.5|15753.5|2150
1626681950000|2021-07-19 08:05:50|15758.3|15754.3|15757.1|15753.1|15758.5|15754.5|15757.1|15753.1|1150
1626681960000|2021-07-19 08:06:00|15757.2|15753.2|15759.1|15755.1|15759.9|15755.9|15757.1|15753.1|4900
1626681970000|2021-07-19 08:06:10|15759.3|15755.3|15758.9|15754.9|15759.3|15755.3|15758.4|15754.4|800
1626681980000|2021-07-19 08:06:20|15758.7|15754.7|15760.2|15756.2|15760.2|15756.2|15758.7|15754.7|1950
1626681990000|2021-07-19 08:06:30|15759.9|15755.9|15760.6|15756.6|15760.6|15756.6|15759|15755|1550
1626682000000|2021-07-19 08:06:40|15760.2|15756.2|15759.8|15755.8|15760.2|15756.2|15759.8|15755.8|1200
1626682010000|2021-07-19 08:06:50|15759.9|15755.9|15758.4|15754.4|15759.9|15755.9|15758.4|15754.4|2250
1626682020000|2021-07-19 08:07:00|15758.5|15754.5|15758.8|15754.8|15758.8|15754.8|15758.1|15754.1|1850
1626682030000|2021-07-19 08:07:10|15758.9|15754.9|15760|15756|15760|15756|15758.8|15754.8|1100
1626682040000|2021-07-19 08:07:20|15759.6|15755.6|15759.6|15755.6|15759.7|15755.7|15759.1|15755.1|600
1626682050000|2021-07-19 08:07:30|15760|15756|15761.6|15757.6|15761.9|15757.9|15760|15756|600
1626682060000|2021-07-19 08:07:40|15762.3|15758.3|15761.9|15757.9|15762.8|15758.8|15761.8|15757.8|1600
1626682070000|2021-07-19 08:07:50|15762.6|15758.6|15762.7|15758.7|15763.1|15759.1|15762.6|15758.6|1400
1626682080000|2021-07-19 08:08:00|15762.5|15758.5|15761|15757|15762.6|15758.6|15761|15757|1150
1626682090000|2021-07-19 08:08:10|15760.8|15756.8|15762.3|15758.3|15762.9|15758.9|15760.8|15756.8|1500
1626682100000|2021-07-19 08:08:20|15762.4|15758.4|15762.5|15758.5|15763.3|15759.3|15762.4|15758.4|750
1626682110000|2021-07-19 08:08:30|15763.1|15759.1|15763.3|15759.3|15763.6|15759.6|15762.5|15758.5|1550
1626682120000|2021-07-19 08:08:40|15763.4|15759.4|15764.2|15760.2|15764.2|15760.2|15763.4|15759.4|650
1626682130000|2021-07-19 08:08:50|15764|15760|15764.4|15760.4|15764.7|15760.7|15764|15760|300
1626682140000|2021-07-19 08:09:00|15764.5|15760.5|15762.8|15758.8|15765|15761|15762.8|15758.8|2100
1626682150000|2021-07-19 08:09:10|15762.6|15758.6|15761.7|15757.7|15762.6|15758.6|15761|15757|2450
1626682160000|2021-07-19 08:09:20|15760.1|15756.1|15757.1|15753.1|15760.1|15756.1|15757|15753|9100
1626682170000|2021-07-19 08:09:30|15756.7|15752.7|15756.1|15752.1|15757.4|15753.4|15755.4|15751.4|5800
1626682180000|2021-07-19 08:09:40|15756.2|15752.2|15754.5|15750.5|15756.2|15752.2|15754.5|15750.5|700
1626682190000|2021-07-19 08:09:50|15753.8|15749.8|15753.7|15749.7|15754|15750|15753.2|15749.2|2350
1626682200000|2021-07-19 08:10:00|15753.6|15749.6|15750.2|15746.2|15753.6|15749.6|15750.2|15746.2|9250
1626682210000|2021-07-19 08:10:10|15749.7|15745.7|15745.1|15741.1|15749.7|15745.7|15745.1|15741.1|10100
1626682220000|2021-07-19 08:10:20|15745.5|15741.5|15748.8|15744.8|15748.8|15744.8|15745.5|15741.5|2150
1626682230000|2021-07-19 08:10:30|15748.9|15744.9|15749.8|15745.8|15750|15746|15748.7|15744.7|850
1626682240000|2021-07-19 08:10:40|15748.8|15744.8|15746.8|15742.8|15748.8|15744.8|15746.8|15742.8|1950
1626682250000|2021-07-19 08:10:50|15746.7|15742.7|15748.1|15744.1|15748.2|15744.2|15746.7|15742.7|1800
1626682260000|2021-07-19 08:11:00|15749.6|15745.6|15750|15746|15750|15746|15749.6|15745.6|2850
1626682270000|2021-07-19 08:11:10|15749.9|15745.9|15749.7|15745.7|15749.9|15745.9|15749.2|15745.2|450
1626682280000|2021-07-19 08:11:20|15749.9|15745.9|15750.7|15746.7|15750.7|15746.7|15749.9|15745.9|600
1626682290000|2021-07-19 08:11:30|15751.9|15747.9|15752.4|15748.4|15752.4|15748.4|15751.9|15747.9|1500
1626682300000|2021-07-19 08:11:40|15751.8|15747.8|15751.4|15747.4|15751.8|15747.8|15751.3|15747.3|350
1626682310000|2021-07-19 08:11:50|15751.7|15747.7|15754.3|15750.3|15754.7|15750.7|15751.7|15747.7|550
1626682320000|2021-07-19 08:12:00|15754.6|15750.6|15754.8|15750.8|15755|15751|15754.2|15750.2|700
1626682330000|2021-07-19 08:12:10|15754.9|15750.9|15755.7|15751.7|15755.7|15751.7|15754.8|15750.8|650
1626682340000|2021-07-19 08:12:20|15755.5|15751.5|15756.9|15752.9|15756.9|15752.9|15755.5|15751.5|1800
1626682350000|2021-07-19 08:12:30|15756.8|15752.8|15760.4|15756.4|15761.2|15757.2|15756.8|15752.8|5550
1626682360000|2021-07-19 08:12:40|15760.7|15756.7|15759.8|15755.8|15760.7|15756.7|15759.5|15755.5|1650
1626682370000|2021-07-19 08:12:50|15760.1|15756.1|15759|15755|15760.1|15756.1|15759|15755|500
1626682380000|2021-07-19 08:13:00|15758.8|15754.8|15760.2|15756.2|15760.2|15756.2|15758.8|15754.8|1300
1626682390000|2021-07-19 08:13:10|15760.1|15756.1|15761.2|15757.2|15761.2|15757.2|15760.1|15756.1|550
1626682400000|2021-07-19 08:13:20|15760.9|15756.9|15758.6|15754.6|15760.9|15756.9|15758.5|15754.5|1150
1626682410000|2021-07-19 08:13:30|15758.2|15754.2|15760.1|15756.1|15760.1|15756.1|15758.2|15754.2|1050
1626682420000|2021-07-19 08:13:40|15759.8|15755.8|15759.3|15755.3|15759.9|15755.9|15758.7|15754.7|2100
1626682430000|2021-07-19 08:13:50|15760.6|15756.6|15760.6|15756.6|15760.7|15756.7|15760.6|15756.6|200
1626682440000|2021-07-19 08:14:00|15760.7|15756.7|15760.1|15756.1|15760.7|15756.7|15760.1|15756.1|1050
1626682450000|2021-07-19 08:14:10|15759.6|15755.6|15759.8|15755.8|15759.8|15755.8|15759.6|15755.6|450
1626682460000|2021-07-19 08:14:20|15759.6|15755.6|15760.5|15756.5|15762.1|15758.1|15759.6|15755.6|2500
1626682470000|2021-07-19 08:14:30|15761.2|15757.2|15761|15757|15761.2|15757.2|15759.6|15755.6|2200
1626682480000|2021-07-19 08:14:40|15760.8|15756.8|15760.1|15756.1|15761.2|15757.2|15760.1|15756.1|850
1626682490000|2021-07-19 08:14:50|15759.9|15755.9|15758.4|15754.4|15759.9|15755.9|15758.4|15754.4|600
1626682500000|2021-07-19 08:15:00|15757|15753|15756.2|15752.2|15757|15753|15756.2|15752.2|400
1626682510000|2021-07-19 08:15:10|15756.4|15752.4|15757.1|15753.1|15757.3|15753.3|15756.4|15752.4|200
1626682520000|2021-07-19 08:15:20|15756.8|15752.8|15756.7|15752.7|15756.9|15752.9|15756.3|15752.3|550
1626682530000|2021-07-19 08:15:30|15756.8|15752.8|15760.3|15756.3|15760.3|15756.3|15756.8|15752.8|1850
1626682540000|2021-07-19 08:15:40|15760.1|15756.1|15759.3|15755.3|15760.3|15756.3|15759.3|15755.3|300
1626682550000|2021-07-19 08:15:50|15759.9|15755.9|15760.6|15756.6|15760.6|15756.6|15759.4|15755.4|200
1626682560000|2021-07-19 08:16:00|15761.1|15757.1|15761|15757|15761.1|15757.1|15761|15757|3200
1626682570000|2021-07-19 08:16:10|15760.4|15756.4|15759.9|15755.9|15760.4|15756.4|15759.5|15755.5|2100
1626682580000|2021-07-19 08:16:20|15759.3|15755.3|15758.6|15754.6|15759.3|15755.3|15758.6|15754.6|350
1626682590000|2021-07-19 08:16:30|15758.5|15754.5|15759.8|15755.8|15759.8|15755.8|15758.5|15754.5|300
1626682600000|2021-07-19 08:16:40|15759.3|15755.3|15759|15755|15759.3|15755.3|15758.7|15754.7|1750
1626682610000|2021-07-19 08:16:50|15758.9|15754.9|15758.5|15754.5|15758.9|15754.9|15758.5|15754.5|600
1626682620000|2021-07-19 08:17:00|15758.2|15754.2|15757.7|15753.7|15758.2|15754.2|15757.1|15753.1|1500
1626682630000|2021-07-19 08:17:10|15757|15753|15759.8|15755.8|15760.4|15756.4|15757|15753|850
1626682640000|2021-07-19 08:17:20|15759.5|15755.5|15759.7|15755.7|15759.9|15755.9|15759.5|15755.5|1900
1626682650000|2021-07-19 08:17:30|15759.8|15755.8|15758.6|15754.6|15759.8|15755.8|15758.6|15754.6|300
1626682660000|2021-07-19 08:17:40|15758.7|15754.7|15756.7|15752.7|15758.7|15754.7|15756.5|15752.5|650
1626682670000|2021-07-19 08:17:50|15757|15753|15753.7|15749.7|15757|15753|15753.7|15749.7|1050
1626682680000|2021-07-19 08:18:00|15752.8|15748.8|15752.5|15748.5|15752.8|15748.8|15751.6|15747.6|2250
1626682690000|2021-07-19 08:18:10|15751.5|15747.5|15753.4|15749.4|15753.4|15749.4|15751.5|15747.5|1600
1626682700000|2021-07-19 08:18:20|15752.4|15748.4|15753.3|15749.3|15754|15750|15751.5|15747.5|850
1626682710000|2021-07-19 08:18:30|15753.8|15749.8|15754|15750|15754.1|15750.1|15753.6|15749.6|550
1626682720000|2021-07-19 08:18:40|15753.9|15749.9|15753.7|15749.7|15753.9|15749.9|15753.7|15749.7|250
1626682730000|2021-07-19 08:18:50|15753.6|15749.6|15753.3|15749.3|15753.6|15749.6|15753.3|15749.3|200
1626682740000|2021-07-19 08:19:00|15754|15750|15755.4|15751.4|15755.4|15751.4|15754|15750|1300
1626682750000|2021-07-19 08:19:10|15756.4|15752.4|15755.6|15751.6|15756.4|15752.4|15755.6|15751.6|700
1626682760000|2021-07-19 08:19:20|15755.4|15751.4|15754.1|15750.1|15755.4|15751.4|15753.9|15749.9|1550
1626682770000|2021-07-19 08:19:30|15754.5|15750.5|15754.8|15750.8|15754.8|15750.8|15753.6|15749.6|400
1626682780000|2021-07-19 08:19:40|15755|15751|15755.7|15751.7|15755.8|15751.8|15755|15751|950
1626682790000|2021-07-19 08:19:50|15755.8|15751.8|15755.4|15751.4|15757.1|15753.1|15755.4|15751.4|550
1626682800000|2021-07-19 08:20:00|15754.4|15750.4|15753.5|15749.5|15754.4|15750.4|15753.5|15749.5|1750
1626682810000|2021-07-19 08:20:10|15752.5|15748.5|15752.2|15748.2|15752.5|15748.5|15751.8|15747.8|1500
1626682820000|2021-07-19 08:20:20|15752.6|15748.6|15753.7|15749.7|15753.9|15749.9|15752.4|15748.4|900
1626682830000|2021-07-19 08:20:30|15754|15750|15754.7|15750.7|15755.2|15751.2|15753.7|15749.7|500
1626682840000|2021-07-19 08:20:40|15755.2|15751.2|15754.4|15750.4|15755.2|15751.2|15753.4|15749.4|350
1626682850000|2021-07-19 08:20:50|15753.5|15749.5|15754.3|15750.3|15755|15751|15753.5|15749.5|1350
1626682860000|2021-07-19 08:21:00|15755|15751|15755.5|15751.5|15755.5|15751.5|15754.9|15750.9|250
1626682870000|2021-07-19 08:21:10|15754.9|15750.9|15755.5|15751.5|15755.7|15751.7|15753.7|15749.7|2350
1626682880000|2021-07-19 08:21:20|15755.2|15751.2|15755.4|15751.4|15755.7|15751.7|15755.2|15751.2|1400
1626682890000|2021-07-19 08:21:30|15754.6|15750.6|15758.4|15754.4|15758.4|15754.4|15754.5|15750.5|1050
1626682900000|2021-07-19 08:21:40|15757.9|15753.9|15758|15754|15758|15754|15757.3|15753.3|2200
1626682910000|2021-07-19 08:21:50|15758.1|15754.1|15758.1|15754.1|15758.3|15754.3|15757.8|15753.8|250
1626682920000|2021-07-19 08:22:00|15757.9|15753.9|15758.8|15754.8|15758.8|15754.8|15757.9|15753.9|500
1626682930000|2021-07-19 08:22:10|15759|15755|15758.8|15754.8|15759|15755|15758.5|15754.5|1550
1626682940000|2021-07-19 08:22:20|15758.9|15754.9|15759.2|15755.2|15759.2|15755.2|15758.4|15754.4|1500
1626682950000|2021-07-19 08:22:30|15759.3|15755.3|15759.5|15755.5|15759.7|15755.7|15759.3|15755.3|500
1626682960000|2021-07-19 08:22:40|15759.7|15755.7|15759.7|15755.7|15760|15756|15759.7|15755.7|1250
1626682970000|2021-07-19 08:22:50|15759.5|15755.5|15759.8|15755.8|15760.4|15756.4|15759.5|15755.5|2550
1626682980000|2021-07-19 08:23:00|15759.3|15755.3|15759.3|15755.3|15760.1|15756.1|15759|15755|900
1626682990000|2021-07-19 08:23:10|15759.6|15755.6|15761.2|15757.2|15761.2|15757.2|15759.6|15755.6|1000
1626683000000|2021-07-19 08:23:20|15761.7|15757.7|15761.4|15757.4|15761.7|15757.7|15761.4|15757.4|600
1626683010000|2021-07-19 08:23:30|15760.4|15756.4|15759.4|15755.4|15761.1|15757.1|15759.2|15755.2|1750
1626683020000|2021-07-19 08:23:40|15759|15755|15757.9|15753.9|15759|15755|15757.9|15753.9|550
1626683030000|2021-07-19 08:23:50|15757.4|15753.4|15755.6|15751.6|15757.4|15753.4|15755.6|15751.6|650
1626683040000|2021-07-19 08:24:00|15755.7|15751.7|15752.6|15748.6|15755.7|15751.7|15752.6|15748.6|1000
1626683050000|2021-07-19 08:24:10|||||||||750
1626683060000|2021-07-19 08:24:20|15751.5|15747.5|15752.6|15748.6|15752.6|15748.6|15751.5|15747.5|1350
1626683070000|2021-07-19 08:24:30|15752.7|15748.7|15754.2|15750.2|15755.9|15751.9|15752.7|15748.7|2150
1626683080000|2021-07-19 08:24:40|15754.1|15750.1|15752|15748|15754.1|15750.1|15751.6|15747.6|1450
1626683090000|2021-07-19 08:24:50|15750.7|15746.7|15748.5|15744.5|15750.7|15746.7|15748.5|15744.5|4850
1626683100000|2021-07-19 08:25:00|15748|15744|15748.4|15744.4|15748.4|15744.4|15748|15744|2650
1626683110000|2021-07-19 08:25:10|15747.9|15743.9|15746.6|15742.6|15748.2|15744.2|15746.1|15742.1|4800
1626683120000|2021-07-19 08:25:20|15744.6|15740.6|15744.2|15740.2|15745.9|15741.9|15744.2|15740.2|4550
1626683130000|2021-07-19 08:25:30|15744|15740|15746.7|15742.7|15746.7|15742.7|15744|15740|5400
1626683140000|2021-07-19 08:25:40|15746.9|15742.9|15748.8|15744.8|15748.8|15744.8|15746.9|15742.9|450
1626683150000|2021-07-19 08:25:50|15748.7|15744.7|15748.3|15744.3|15749.5|15745.5|15748.3|15744.3|1200
1626683160000|2021-07-19 08:26:00|15748|15744|15747.1|15743.1|15748.2|15744.2|15747.1|15743.1|2350
1626683170000|2021-07-19 08:26:10|15747.4|15743.4|15744.8|15740.8|15747.4|15743.4|15744.8|15740.8|3650
1626683180000|2021-07-19 08:26:20|15744.2|15740.2|15746.8|15742.8|15746.8|15742.8|15744.2|15740.2|2300
1626683190000|2021-07-19 08:26:30|15747.5|15743.5|15746.9|15742.9|15747.5|15743.5|15746.5|15742.5|1200
1626683200000|2021-07-19 08:26:40|15746.4|15742.4|15747.1|15743.1|15747.9|15743.9|15746.4|15742.4|2150
1626683210000|2021-07-19 08:26:50|15748.3|15744.3|15749.2|15745.2|15749.4|15745.4|15748.3|15744.3|1800
1626683220000|2021-07-19 08:27:00|15749.1|15745.1|15746.4|15742.4|15749.1|15745.1|15746.4|15742.4|1150
1626683230000|2021-07-19 08:27:10|15745.6|15741.6|15745.7|15741.7|15745.9|15741.9|15745.6|15741.6|1600
1626683240000|2021-07-19 08:27:20|15745.8|15741.8|15745.1|15741.1|15745.8|15741.8|15744|15740|1650
1626683250000|2021-07-19 08:27:30|15745|15741|15744.3|15740.3|15745|15741|15744.3|15740.3|1750
1626683260000|2021-07-19 08:27:40|15744.2|15740.2|15744.3|15740.3|15745.2|15741.2|15744.2|15740.2|2750
1626683270000|2021-07-19 08:27:50|15744.4|15740.4|15745.4|15741.4|15745.4|15741.4|15744.1|15740.1|1200
1626683280000|2021-07-19 08:28:00|15745.5|15741.5|15748.1|15744.1|15748.1|15744.1|15745.5|15741.5|6500
1626683290000|2021-07-19 08:28:10|15748.3|15744.3|15748.1|15744.1|15748.5|15744.5|15747.6|15743.6|1150
1626683300000|2021-07-19 08:28:20|15747.9|15743.9|15748.1|15744.1|15749.1|15745.1|15746.8|15742.8|1600
1626683310000|2021-07-19 08:28:30|15748|15744|15747.7|15743.7|15748|15744|15746.6|15742.6|2700
1626683320000|2021-07-19 08:28:40|15747.8|15743.8|15747.3|15743.3|15747.8|15743.8|15746|15742|1700
1626683330000|2021-07-19 08:28:50|15747.9|15743.9|15750.1|15746.1|15750.1|15746.1|15747.9|15743.9|1950
1626683340000|2021-07-19 08:29:00|15749.8|15745.8|15749.2|15745.2|15750.4|15746.4|15749.1|15745.1|1350
1626683350000|2021-07-19 08:29:10|15749.1|15745.1|15748.2|15744.2|15749.1|15745.1|15748.2|15744.2|450
1626683360000|2021-07-19 08:29:20|15748.5|15744.5|15746.5|15742.5|15748.5|15744.5|15746.5|15742.5|750
1626683370000|2021-07-19 08:29:30|15747.2|15743.2|15747.4|15743.4|15747.4|15743.4|15747.1|15743.1|850
1626683380000|2021-07-19 08:29:40|15748.2|15744.2|15747.1|15743.1|15748.2|15744.2|15746.8|15742.8|1200
1626683390000|2021-07-19 08:29:50|15747.2|15743.2|15746.6|15742.6|15747.6|15743.6|15746.6|15742.6|1000
1626683400000|2021-07-19 08:30:00|15746.7|15742.7|15748.7|15744.7|15748.7|15744.7|15746.7|15742.7|1000
1626683410000|2021-07-19 08:30:10|15748.5|15744.5|15747.4|15743.4|15748.5|15744.5|15747.2|15743.2|600
1626683420000|2021-07-19 08:30:20|15747.5|15743.5|15747.1|15743.1|15747.5|15743.5|15747.1|15743.1|950
1626683430000|2021-07-19 08:30:30|15746.2|15742.2|15745.1|15741.1|15746.2|15742.2|15744.2|15740.2|5200
1626683440000|2021-07-19 08:30:40|15744.7|15740.7|15742.6|15738.6|15744.8|15740.8|15742.3|15738.3|5200
1626683450000|2021-07-19 08:30:50|15744.4|15740.4|15746.4|15742.4|15746.4|15742.4|15744.4|15740.4|2250
1626683460000|2021-07-19 08:31:00|15746.5|15742.5|15749.3|15745.3|15749.5|15745.5|15746.5|15742.5|2700
1626683470000|2021-07-19 08:31:10|15748.7|15744.7|15749.1|15745.1|15749.1|15745.1|15748.3|15744.3|2200
1626683480000|2021-07-19 08:31:20|15749|15745|15755.1|15751.1|15755.1|15751.1|15749|15745|2750
1626683490000|2021-07-19 08:31:30|15755.4|15751.4|15757.2|15753.2|15757.2|15753.2|15754.5|15750.5|3650
1626683500000|2021-07-19 08:31:40|15756.9|15752.9|15758.7|15754.7|15760|15756|15756.8|15752.8|3700
1626683510000|2021-07-19 08:31:50|15758.8|15754.8|15760.4|15756.4|15761.5|15757.5|15758.8|15754.8|1950
1626683520000|2021-07-19 08:32:00|15760.3|15756.3|15758.3|15754.3|15760.4|15756.4|15757.2|15753.2|4100
1626683530000|2021-07-19 08:32:10|15757.7|15753.7|15757.4|15753.4|15758.2|15754.2|15756.2|15752.2|1800
1626683540000|2021-07-19 08:32:20|15757.3|15753.3|15756|15752|15757.3|15753.3|15755.8|15751.8|1000
1626683550000|2021-07-19 08:32:30|15756.2|15752.2|15755.5|15751.5|15756.4|15752.4|15755.2|15751.2|2100
1626683560000|2021-07-19 08:32:40|15758|15754|15757.1|15753.1|15759|15755|15756.8|15752.8|1550
1626683570000|2021-07-19 08:32:50|15757|15753|15756.8|15752.8|15757|15753|15756.4|15752.4|600
1626683580000|2021-07-19 08:33:00|15755.6|15751.6|15756.1|15752.1|15756.5|15752.5|15754.8|15750.8|3450
1626683590000|2021-07-19 08:33:10|15756.4|15752.4|15755.5|15751.5|15756.4|15752.4|15755.5|15751.5|1050
1626683600000|2021-07-19 08:33:20|15755.6|15751.6|15755.9|15751.9|15756.5|15752.5|15755.5|15751.5|1600
1626683610000|2021-07-19 08:33:30|15756.3|15752.3|15758|15754|15758|15754|15756.1|15752.1|2300
1626683620000|2021-07-19 08:33:40|15757.8|15753.8|15759.6|15755.6|15760.3|15756.3|15757.8|15753.8|1700
1626683630000|2021-07-19 08:33:50|15759.3|15755.3|15760.6|15756.6|15760.6|15756.6|15759.3|15755.3|1700
1626683640000|2021-07-19 08:34:00|15760.5|15756.5|15760.3|15756.3|15760.6|15756.6|15760.2|15756.2|1100
1626683650000|2021-07-19 08:34:10|15760.1|15756.1|15758.4|15754.4|15760.1|15756.1|15758.3|15754.3|1750
1626683660000|2021-07-19 08:34:20|15758.8|15754.8|15757.6|15753.6|15758.8|15754.8|15757.6|15753.6|1200
1626683670000|2021-07-19 08:34:30|15757.7|15753.7|15757.4|15753.4|15757.8|15753.8|15757.4|15753.4|600
1626683680000|2021-07-19 08:34:40|15756.5|15752.5|15752.8|15748.8|15756.5|15752.5|15752.8|15748.8|3350
1626683690000|2021-07-19 08:34:50|15752.4|15748.4|15754.6|15750.6|15754.6|15750.6|15751.9|15747.9|3150
1626683700000|2021-07-19 08:35:00|15753.9|15749.9|15755.3|15751.3|15756.7|15752.7|15753.9|15749.9|2900
1626683710000|2021-07-19 08:35:10|15755.2|15751.2|15753.5|15749.5|15755.2|15751.2|15752.9|15748.9|2950
1626683720000|2021-07-19 08:35:20|15753.6|15749.6|15753.6|15749.6|15754.2|15750.2|15752.9|15748.9|5250
1626683730000|2021-07-19 08:35:30|15754.1|15750.1|15752.9|15748.9|15754.1|15750.1|15752.9|15748.9|1150
1626683740000|2021-07-19 08:35:40|15753.1|15749.1|15752.2|15748.2|15753.1|15749.1|15752.2|15748.2|3400
1626683750000|2021-07-19 08:35:50|15752.1|15748.1|15749.8|15745.8|15752.1|15748.1|15749.8|15745.8|3800
1626683760000|2021-07-19 08:36:00|15751.5|15747.5|15751.4|15747.4|15752.2|15748.2|15750.9|15746.9|2350
1626683770000|2021-07-19 08:36:10|15751.7|15747.7|15754.2|15750.2|15754.2|15750.2|15751.6|15747.6|6450
1626683780000|2021-07-19 08:36:20|15754.4|15750.4|15756.5|15752.5|15758.6|15754.6|15754|15750|9050
1626683790000|2021-07-19 08:36:30|15756.4|15752.4|15757.1|15753.1|15757.6|15753.6|15756.1|15752.1|850
1626683800000|2021-07-19 08:36:40|15756.5|15752.5|15755|15751|15756.5|15752.5|15754.8|15750.8|4550
1626683810000|2021-07-19 08:36:50|15753.9|15749.9|15753.9|15749.9|15754.6|15750.6|15752|15748|2800
1626683820000|2021-07-19 08:37:00|15756.3|15752.3|15755|15751|15757.7|15753.7|15755|15751|6550
1626683830000|2021-07-19 08:37:10|15754.8|15750.8|15756.2|15752.2|15756.2|15752.2|15754.3|15750.3|1150
1626683840000|2021-07-19 08:37:20|15757.8|15753.8|15759.2|15755.2|15759.2|15755.2|15756.1|15752.1|6700
1626683850000|2021-07-19 08:37:30|15760.2|15756.2|15759.4|15755.4|15760.2|15756.2|15758.9|15754.9|1800
1626683860000|2021-07-19 08:37:40|15758.3|15754.3|15759.4|15755.4|15759.4|15755.4|15757.9|15753.9|1550
1626683870000|2021-07-19 08:37:50|15759.2|15755.2|15759.7|15755.7|15759.7|15755.7|15758.9|15754.9|1950
1626683880000|2021-07-19 08:38:00|15759.4|15755.4|15761.2|15757.2|15761.5|15757.5|15759.3|15755.3|6200
1626683890000|2021-07-19 08:38:10|15760.7|15756.7|15759.7|15755.7|15760.9|15756.9|15759.2|15755.2|3050
1626683900000|2021-07-19 08:38:20|15759.2|15755.2|15757.6|15753.6|15759.2|15755.2|15757.6|15753.6|1250
1626683910000|2021-07-19 08:38:30|15757.9|15753.9|15758.4|15754.4|15758.7|15754.7|15756.4|15752.4|9100
1626683920000|2021-07-19 08:38:40|15758.3|15754.3|15758.7|15754.7|15759.6|15755.6|15758.3|15754.3|2450
1626683930000|2021-07-19 08:38:50|15758.6|15754.6|15758.4|15754.4|15759.2|15755.2|15758.4|15754.4|3700
1626683940000|2021-07-19 08:39:00|15759.9|15755.9|15759.9|15755.9|15760.4|15756.4|15759.2|15755.2|5200
1626683950000|2021-07-19 08:39:10|15760.9|15756.9|15759.4|15755.4|15760.9|15756.9|15759.3|15755.3|3150
1626683960000|2021-07-19 08:39:20|15758.8|15754.8|15757.2|15753.2|15758.8|15754.8|15756.4|15752.4|9050
1626683970000|2021-07-19 08:39:30|15757.7|15753.7|15756.3|15752.3|15757.8|15753.8|15756.3|15752.3|13550
1626683980000|2021-07-19 08:39:40|15754.9|15750.9|15753.2|15749.2|15754.9|15750.9|15753.2|15749.2|3900
1626683990000|2021-07-19 08:39:50|15752.3|15748.3|15749.8|15745.8|15752.3|15748.3|15749|15745|4200
1626684000000|2021-07-19 08:40:00|15750|15746|15750|15746|15750.7|15746.7|15750|15746|4250
1626684010000|2021-07-19 08:40:10|15750.7|15746.7|15750.6|15746.6|15751.9|15747.9|15749.8|15745.8|2800
1626684020000|2021-07-19 08:40:20|15750.3|15746.3|15749.8|15745.8|15751.2|15747.2|15749.8|15745.8|1300
1626684030000|2021-07-19 08:40:30|15749.6|15745.6|15744.9|15740.9|15750.1|15746.1|15743.7|15739.7|17600
1626684040000|2021-07-19 08:40:40|15745.8|15741.8|15745.8|15741.8|15746.5|15742.5|15744.5|15740.5|15850
1626684050000|2021-07-19 08:40:50|15746.2|15742.2|15744.2|15740.2|15746.5|15742.5|15744.1|15740.1|1850
1626684060000|2021-07-19 08:41:00|15744.3|15740.3|15747|15743|15747|15743|15744.2|15740.2|5550
1626684070000|2021-07-19 08:41:10|15748.2|15744.2|15749|15745|15749|15745|15746.6|15742.6|800
1626684080000|2021-07-19 08:41:20|15750.3|15746.3|15748.8|15744.8|15750.3|15746.3|15748.8|15744.8|450
1626684090000|2021-07-19 08:41:30|15748.3|15744.3|15745.4|15741.4|15748.4|15744.4|15745.4|15741.4|1050
1626684100000|2021-07-19 08:41:40|15745.6|15741.6|15746.6|15742.6|15746.6|15742.6|15745.3|15741.3|350
1626684110000|2021-07-19 08:41:50|15746.1|15742.1|15745.9|15741.9|15746.1|15742.1|15745|15741|950
1626684120000|2021-07-19 08:42:00|15746.2|15742.2|15745.8|15741.8|15746.2|15742.2|15745.1|15741.1|1600
1626684130000|2021-07-19 08:42:10|15745.4|15741.4|15744.4|15740.4|15745.4|15741.4|15744.4|15740.4|650
1626684140000|2021-07-19 08:42:20|15743.9|15739.9|15744.3|15740.3|15744.7|15740.7|15743.9|15739.9|900
1626684150000|2021-07-19 08:42:30|15743.6|15739.6|15745.4|15741.4|15745.4|15741.4|15743.6|15739.6|1200
1626684160000|2021-07-19 08:42:40|15747.2|15743.2|15747|15743|15748.7|15744.7|15746.4|15742.4|2650
1626684170000|2021-07-19 08:42:50|15746.6|15742.6|15745.5|15741.5|15747.4|15743.4|15745.5|15741.5|650
1626684180000|2021-07-19 08:43:00|15746.1|15742.1|15746.1|15742.1|15746.6|15742.6|15744.8|15740.8|1600
1626684190000|2021-07-19 08:43:10|15746.2|15742.2|15747.4|15743.4|15747.4|15743.4|15746.2|15742.2|3200
1626684200000|2021-07-19 08:43:20|15747.5|15743.5|15747.8|15743.8|15748.2|15744.2|15747.3|15743.3|450
1626684210000|2021-07-19 08:43:30|15747.7|15743.7|15748.1|15744.1|15748.1|15744.1|15747.1|15743.1|2100
1626684220000|2021-07-19 08:43:40|15747.2|15743.2|15746.7|15742.7|15747.5|15743.5|15746.6|15742.6|1200
1626684230000|2021-07-19 08:43:50|15747.7|15743.7|15746.6|15742.6|15747.7|15743.7|15746.6|15742.6|1300
1626684240000|2021-07-19 08:44:00|15746.7|15742.7|15747|15743|15747.5|15743.5|15746.7|15742.7|900
1626684250000|2021-07-19 08:44:10|15746.9|15742.9|15747.5|15743.5|15747.5|15743.5|15746.9|15742.9|2000
1626684260000|2021-07-19 08:44:20|15747.3|15743.3|15745.5|15741.5|15747.3|15743.3|15745.5|15741.5|950
1626684270000|2021-07-19 08:44:30|15744.7|15740.7|15744.9|15740.9|15745.4|15741.4|15743.7|15739.7|1400
1626684280000|2021-07-19 08:44:40|15744.7|15740.7|15745.5|15741.5|15745.5|15741.5|15743|15739|1050
1626684290000|2021-07-19 08:44:50|15746|15742|15746.7|15742.7|15746.7|15742.7|15746|15742|500
1626684300000|2021-07-19 08:45:00|15747.2|15743.2|15743.3|15739.3|15747.2|15743.2|15743|15739|3800
1626684310000|2021-07-19 08:45:10|15743.5|15739.5|15742.6|15738.6|15744.7|15740.7|15742.6|15738.6|850
1626684320000|2021-07-19 08:45:20|15741.9|15737.9|15738.1|15734.1|15741.9|15737.9|15738.1|15734.1|6400
1626684330000|2021-07-19 08:45:30|15737.5|15733.5|15739.4|15735.4|15739.6|15735.6|15736.6|15732.6|8850
1626684340000|2021-07-19 08:45:40|15740.6|15736.6|15738.1|15734.1|15740.6|15736.6|15737.8|15733.8|750
1626684350000|2021-07-19 08:45:50|15739.4|15735.4|15736.9|15732.9|15739.8|15735.8|15736.9|15732.9|3100
1626684360000|2021-07-19 08:46:00|15737|15733|15738.6|15734.6|15738.6|15734.6|15736.7|15732.7|1200
1626684370000|2021-07-19 08:46:10|15738.4|15734.4|15739.1|15735.1|15739.5|15735.5|15738.4|15734.4|800
1626684380000|2021-07-19 08:46:20|15738.9|15734.9|15737.1|15733.1|15738.9|15734.9|15737.1|15733.1|700
1626684390000|2021-07-19 08:46:30|15738|15734|15736.7|15732.7|15738|15734|15736.3|15732.3|1750
1626684400000|2021-07-19 08:46:40|15736.5|15732.5|15738.5|15734.5|15738.5|15734.5|15736.5|15732.5|1600
1626684410000|2021-07-19 08:46:50|15738.4|15734.4|15737.4|15733.4|15738.4|15734.4|15737.4|15733.4|600
1626684420000|2021-07-19 08:47:00|15736.9|15732.9|15736.1|15732.1|15736.9|15732.9|15734.8|15730.8|2550
1626684430000|2021-07-19 08:47:10|15735.7|15731.7|15735|15731|15736.1|15732.1|15735|15731|1150
1626684440000|2021-07-19 08:47:20|15735.7|15731.7|15736.2|15732.2|15736.4|15732.4|15735.4|15731.4|650
1626684450000|2021-07-19 08:47:30|15735.9|15731.9|15737.4|15733.4|15737.7|15733.7|15735.2|15731.2|1350
1626684460000|2021-07-19 08:47:40|15737.7|15733.7|15737.3|15733.3|15737.7|15733.7|15736.4|15732.4|1450
1626684470000|2021-07-19 08:47:50|15736.6|15732.6|15736.9|15732.9|15736.9|15732.9|15734.1|15730.1|1550
1626684480000|2021-07-19 08:48:00|15736.6|15732.6|15735|15731|15736.8|15732.8|15735|15731|750
1626684490000|2021-07-19 08:48:10|15735.3|15731.3|15735.2|15731.2|15736.9|15732.9|15735.1|15731.1|750
1626684500000|2021-07-19 08:48:20|15734.2|15730.2|15733.7|15729.7|15734.4|15730.4|15733.3|15729.3|3700
1626684510000|2021-07-19 08:48:30|15733.3|15729.3|15736.5|15732.5|15736.5|15732.5|15732.9|15728.9|1750
1626684520000|2021-07-19 08:48:40|15735.9|15731.9|15736.1|15732.1|15737.4|15733.4|15735.9|15731.9|700
1626684530000|2021-07-19 08:48:50|15736.6|15732.6|15736.3|15732.3|15736.6|15732.6|15736.1|15732.1|2250
1626684540000|2021-07-19 08:49:00|15736.8|15732.8|15739.4|15735.4|15739.4|15735.4|15736.1|15732.1|1750
1626684550000|2021-07-19 08:49:10|15739.2|15735.2|15740.7|15736.7|15740.8|15736.8|15739.2|15735.2|1200
1626684560000|2021-07-19 08:49:20|15739.4|15735.4|15738.3|15734.3|15739.4|15735.4|15737.4|15733.4|1650
1626684570000|2021-07-19 08:49:30|15738.4|15734.4|15736.7|15732.7|15738.5|15734.5|15736.7|15732.7|2550
1626684580000|2021-07-19 08:49:40|15737.1|15733.1|15737|15733|15738|15734|15736.4|15732.4|1050
1626684590000|2021-07-19 08:49:50|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15736.2|15732.2|900
1626684600000|2021-07-19 08:50:00|15736.6|15732.6|15734.5|15730.5|15736.6|15732.6|15734.5|15730.5|2150
1626684610000|2021-07-19 08:50:10|15734.4|15730.4|15733.9|15729.9|15734.4|15730.4|15733.9|15729.9|1600
1626684620000|2021-07-19 08:50:20|15734|15730|15734.7|15730.7|15734.7|15730.7|15733.7|15729.7|900
1626684630000|2021-07-19 08:50:30|15734.1|15730.1|15735.4|15731.4|15735.4|15731.4|15733.8|15729.8|800
1626684640000|2021-07-19 08:50:40|15737|15733|15734.7|15730.7|15737|15733|15734.7|15730.7|900
1626684650000|2021-07-19 08:50:50|15734.6|15730.6|15732.8|15728.8|15734.6|15730.6|15732.8|15728.8|2800
1626684660000|2021-07-19 08:51:00|15731|15727|15731.1|15727.1|15731.8|15727.8|15731|15727|12900
1626684670000|2021-07-19 08:51:10|15731.2|15727.2|15729.8|15725.8|15731.6|15727.6|15729.7|15725.7|4100
1626684680000|2021-07-19 08:51:20|15729.4|15725.4|15731.6|15727.6|15731.6|15727.6|15729.2|15725.2|5900
1626684690000|2021-07-19 08:51:30|15732|15728|15732|15728|15732.8|15728.8|15730.9|15726.9|2000
1626684700000|2021-07-19 08:51:40|15732.3|15728.3|15733.4|15729.4|15733.8|15729.8|15732|15728|1950
1626684710000|2021-07-19 08:51:50|15733|15729|15733.1|15729.1|15733.3|15729.3|15731.3|15727.3|1800
1626684720000|2021-07-19 08:52:00|15733.2|15729.2|15734.1|15730.1|15734.1|15730.1|15733|15729|800
1626684730000|2021-07-19 08:52:10|15734.3|15730.3|15735.4|15731.4|15735.4|15731.4|15733.5|15729.5|1600
1626684740000|2021-07-19 08:52:20|15735.8|15731.8|15736.9|15732.9|15736.9|15732.9|15735.3|15731.3|1600
1626684750000|2021-07-19 08:52:30|15736.4|15732.4|15735.7|15731.7|15736.4|15732.4|15734.7|15730.7|550
1626684760000|2021-07-19 08:52:40|15736.1|15732.1|15739.2|15735.2|15739.2|15735.2|15735.4|15731.4|1500
1626684770000|2021-07-19 08:52:50|15739.5|15735.5|15740.4|15736.4|15740.4|15736.4|15738.9|15734.9|550
1626684780000|2021-07-19 08:53:00|15740.2|15736.2|15743.7|15739.7|15743.7|15739.7|15739.9|15735.9|1600
1626684790000|2021-07-19 08:53:10|15743.1|15739.1|15745.7|15741.7|15746.9|15742.9|15743.1|15739.1|8050
1626684800000|2021-07-19 08:53:20|15745.2|15741.2|15743.5|15739.5|15745.2|15741.2|15742.8|15738.8|1200
1626684810000|2021-07-19 08:53:30|15743.3|15739.3|15743.2|15739.2|15745.2|15741.2|15742.8|15738.8|2850
1626684820000|2021-07-19 08:53:40|15743.4|15739.4|15741.7|15737.7|15743.4|15739.4|15741.5|15737.5|2050
1626684830000|2021-07-19 08:53:50|15741.6|15737.6|15741.9|15737.9|15743|15739|15741.1|15737.1|2100
1626684840000|2021-07-19 08:54:00|15741.4|15737.4|15742|15738|15742.3|15738.3|15740.3|15736.3|1800
1626684850000|2021-07-19 08:54:10|15741.5|15737.5|15741.3|15737.3|15742|15738|15741.3|15737.3|1800
1626684860000|2021-07-19 08:54:20|15739.7|15735.7|15739.7|15735.7|15739.7|15735.7|15737.6|15733.6|2900
1626684870000|2021-07-19 08:54:30|15739.9|15735.9|15739.4|15735.4|15739.9|15735.9|15738.5|15734.5|600
1626684880000|2021-07-19 08:54:40|15739.9|15735.9|15738.9|15734.9|15739.9|15735.9|15738.9|15734.9|800
1626684890000|2021-07-19 08:54:50|15738.3|15734.3|15738.8|15734.8|15739.2|15735.2|15737.9|15733.9|1250
1626684900000|2021-07-19 08:55:00|15737.9|15733.9|15735.9|15731.9|15737.9|15733.9|15735.9|15731.9|2550
1626684910000|2021-07-19 08:55:10|15735.2|15731.2|15733.3|15729.3|15735.3|15731.3|15733.3|15729.3|1750
1626684920000|2021-07-19 08:55:20|15733.2|15729.2|15736|15732|15736|15732|15733.1|15729.1|2350
1626684930000|2021-07-19 08:55:30|15735.7|15731.7|15734.5|15730.5|15735.7|15731.7|15734.3|15730.3|1650
1626684940000|2021-07-19 08:55:40|15734.2|15730.2|15738.7|15734.7|15739.2|15735.2|15734.2|15730.2|1300
1626684950000|2021-07-19 08:55:50|15739.3|15735.3|15738|15734|15739.7|15735.7|15738|15734|1150
1626684960000|2021-07-19 08:56:00|15738.2|15734.2|15735.3|15731.3|15738.2|15734.2|15735.3|15731.3|900
1626684970000|2021-07-19 08:56:10|15734.4|15730.4|15733.9|15729.9|15734.4|15730.4|15733.4|15729.4|800
1626684980000|2021-07-19 08:56:20|15733.3|15729.3|15731.9|15727.9|15733.3|15729.3|15731.7|15727.7|2600
1626684990000|2021-07-19 08:56:30|15731.4|15727.4|15729.2|15725.2|15731.4|15727.4|15729.2|15725.2|2250
1626685000000|2021-07-19 08:56:40|15729.6|15725.6|15729.4|15725.4|15730.1|15726.1|15729.4|15725.4|3500
1626685010000|2021-07-19 08:56:50|15729.3|15725.3|15730.5|15726.5|15731.6|15727.6|15729.3|15725.3|2400
1626685020000|2021-07-19 08:57:00|15730.6|15726.6|15727.4|15723.4|15730.6|15726.6|15727.4|15723.4|4150
1626685030000|2021-07-19 08:57:10|15727.7|15723.7|15729|15725|15729.6|15725.6|15727.7|15723.7|2650
1626685040000|2021-07-19 08:57:20|15729.8|15725.8|15729.3|15725.3|15730.1|15726.1|15728.6|15724.6|1100
1626685050000|2021-07-19 08:57:30|15729.2|15725.2|15730.1|15726.1|15730.1|15726.1|15729.1|15725.1|850
1626685060000|2021-07-19 08:57:40|15732|15728|15729.6|15725.6|15732|15728|15729.5|15725.5|4750
1626685070000|2021-07-19 08:57:50|15729.4|15725.4|15729.9|15725.9|15730|15726|15729.4|15725.4|550
1626685080000|2021-07-19 08:58:00|15729.6|15725.6|15726.5|15722.5|15729.9|15725.9|15726.5|15722.5|12650
1626685090000|2021-07-19 08:58:10|15726.4|15722.4|15728.4|15724.4|15728.9|15724.9|15724.2|15720.2|14700
1626685100000|2021-07-19 08:58:20|15727.5|15723.5|15727.5|15723.5|15729.1|15725.1|15727.5|15723.5|2100
1626685110000|2021-07-19 08:58:30|15728.6|15724.6|15729.1|15725.1|15729.6|15725.6|15728.6|15724.6|1000
1626685120000|2021-07-19 08:58:40|15728.7|15724.7|15729.5|15725.5|15729.5|15725.5|15728.3|15724.3|550
1626685130000|2021-07-19 08:58:50|15729.6|15725.6|15730.2|15726.2|15732.4|15728.4|15729.6|15725.6|3750
1626685140000|2021-07-19 08:59:00|15731.2|15727.2|15730.4|15726.4|15731.3|15727.3|15730.3|15726.3|1800
1626685150000|2021-07-19 08:59:10|15731.1|15727.1|15732.1|15728.1|15732.1|15728.1|15730.5|15726.5|1150
1626685160000|2021-07-19 08:59:20|15731.1|15727.1|15730.9|15726.9|15731.1|15727.1|15729.9|15725.9|3850
1626685170000|2021-07-19 08:59:30|15731|15727|15731.2|15727.2|15731.2|15727.2|15730.9|15726.9|7250
1626685180000|2021-07-19 08:59:40|15734.6|15730.6|15734.3|15730.3|15734.9|15730.9|15733.3|15729.3|6950
1626685190000|2021-07-19 08:59:50|15734.2|15730.2|15732.8|15728.8|15734.2|15730.2|15732.1|15728.1|3850
1626685200000|2021-07-19 09:00:00|15732.7|15728.7|15728.6|15724.6|15732.8|15728.8|15728.6|15724.6|6000
1626685210000|2021-07-19 09:00:10|15728.3|15724.3|15728.1|15724.1|15728.5|15724.5|15727.9|15723.9|1900
1626685220000|2021-07-19 09:00:20|15727.9|15723.9|15728.6|15724.6|15728.9|15724.9|15727.9|15723.9|1000
1626685230000|2021-07-19 09:00:30|15727.4|15723.4|15725.6|15721.6|15727.4|15723.4|15725.5|15721.5|3050
1626685240000|2021-07-19 09:00:40|15725.7|15721.7|15731.2|15727.2|15731.2|15727.2|15725.4|15721.4|9000
1626685250000|2021-07-19 09:00:50|15730.8|15726.8|15732.1|15728.1|15733.8|15729.8|15730|15726|2350
1626685260000|2021-07-19 09:01:00|15732.6|15728.6|15730.3|15726.3|15732.6|15728.6|15730.3|15726.3|1000
1626685270000|2021-07-19 09:01:10|15730|15726|15727.4|15723.4|15730|15726|15727.4|15723.4|1950
1626685280000|2021-07-19 09:01:20|15727.5|15723.5|15726.6|15722.6|15728.3|15724.3|15726.6|15722.6|1550
1626685290000|2021-07-19 09:01:30|15726.4|15722.4|15726.2|15722.2|15726.5|15722.5|15725.9|15721.9|1750
1626685300000|2021-07-19 09:01:40|15726.9|15722.9|15731.9|15727.9|15731.9|15727.9|15726.7|15722.7|4450
1626685310000|2021-07-19 09:01:50|15731.1|15727.1|15729.3|15725.3|15731.1|15727.1|15729.3|15725.3|2950
1626685320000|2021-07-19 09:02:00|15730|15726|15728.2|15724.2|15730.7|15726.7|15728.2|15724.2|2850
1626685330000|2021-07-19 09:02:10|15728.5|15724.5|15727.4|15723.4|15728.6|15724.6|15726.3|15722.3|4100
1626685340000|2021-07-19 09:02:20|15727.2|15723.2|15725.7|15721.7|15727.4|15723.4|15725.7|15721.7|1500
1626685350000|2021-07-19 09:02:30|15726.9|15722.9|15729.6|15725.6|15729.6|15725.6|15726.9|15722.9|2550
1626685360000|2021-07-19 09:02:40|15727.8|15723.8|15727.1|15723.1|15727.8|15723.8|15724.6|15720.6|4350
1626685370000|2021-07-19 09:02:50|15726.8|15722.8|15726.4|15722.4|15726.8|15722.8|15724.8|15720.8|1950
1626685380000|2021-07-19 09:03:00|15726|15722|15726|15722|15726.7|15722.7|15726|15722|1250
1626685390000|2021-07-19 09:03:10|15725.4|15721.4|15724.1|15720.1|15725.4|15721.4|15724.1|15720.1|2100
1626685400000|2021-07-19 09:03:20|15724.3|15720.3|15723.9|15719.9|15724.3|15720.3|15723.6|15719.6|2000
1626685410000|2021-07-19 09:03:30|15723.7|15719.7|15723.8|15719.8|15724.2|15720.2|15723.6|15719.6|1450
1626685420000|2021-07-19 09:03:40|15724.1|15720.1|15725.4|15721.4|15725.4|15721.4|15723.7|15719.7|15500
1626685430000|2021-07-19 09:03:50|15727.8|15723.8|15728.5|15724.5|15728.5|15724.5|15727.1|15723.1|6400
1626685440000|2021-07-19 09:04:00|15728.6|15724.6|15727.4|15723.4|15728.6|15724.6|15725.9|15721.9|3400
1626685450000|2021-07-19 09:04:10|15727.3|15723.3|15729.4|15725.4|15729.4|15725.4|15727.3|15723.3|950
1626685460000|2021-07-19 09:04:20|15728.7|15724.7|15730|15726|15730.4|15726.4|15728.7|15724.7|2150
1626685470000|2021-07-19 09:04:30|15730.4|15726.4|15729.4|15725.4|15730.4|15726.4|15729.4|15725.4|3450
1626685480000|2021-07-19 09:04:40|15729.7|15725.7|15730.3|15726.3|15730.4|15726.4|15729.7|15725.7|950
1626685490000|2021-07-19 09:04:50|15730.1|15726.1|15730.3|15726.3|15731.1|15727.1|15730.1|15726.1|4400
1626685500000|2021-07-19 09:05:00|15730.2|15726.2|15729.2|15725.2|15730.2|15726.2|15728.2|15724.2|2250
1626685510000|2021-07-19 09:05:10|15728.9|15724.9|15729.1|15725.1|15729.1|15725.1|15728.9|15724.9|1900
1626685520000|2021-07-19 09:05:20|15729.7|15725.7|15729.8|15725.8|15730.2|15726.2|15729.3|15725.3|1050
1626685530000|2021-07-19 09:05:30|15730.2|15726.2|15730.3|15726.3|15730.4|15726.4|15729.9|15725.9|2750
1626685540000|2021-07-19 09:05:40|15729.9|15725.9|15728.9|15724.9|15730.4|15726.4|15728.9|15724.9|3450
1626685550000|2021-07-19 09:05:50|15728.8|15724.8|15725.4|15721.4|15728.8|15724.8|15725.4|15721.4|4250
1626685560000|2021-07-19 09:06:00|15724.9|15720.9|15723.9|15719.9|15724.9|15720.9|15722.5|15718.5|6150
1626685570000|2021-07-19 09:06:10|15724|15720|15723.4|15719.4|15724|15720|15722.7|15718.7|1950
1626685580000|2021-07-19 09:06:20|15723.9|15719.9|15723.4|15719.4|15724.1|15720.1|15722.7|15718.7|2450
1626685590000|2021-07-19 09:06:30|15723.8|15719.8|15722.6|15718.6|15724.3|15720.3|15722.6|15718.6|3300
1626685600000|2021-07-19 09:06:40|15722.3|15718.3|15722.8|15718.8|15722.8|15718.8|15722.1|15718.1|10200
1626685610000|2021-07-19 09:06:50|15722.6|15718.6|15723|15719|15723.3|15719.3|15722.6|15718.6|4800
1626685620000|2021-07-19 09:07:00|15723.2|15719.2|15723|15719|15723.2|15719.2|15722.7|15718.7|2500
1626685630000|2021-07-19 09:07:10|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|1650
1626685640000|2021-07-19 09:07:20|15722.2|15718.2|15719.1|15715.1|15722.2|15718.2|15718.2|15714.2|25400
1626685650000|2021-07-19 09:07:30|15718.9|15714.9|15719.2|15715.2|15719.3|15715.3|15718.9|15714.9|3900
1626685660000|2021-07-19 09:07:40|15719|15715|15717.4|15713.4|15719.2|15715.2|15717.4|15713.4|3200
1626685670000|2021-07-19 09:07:50|15718|15714|15720.4|15716.4|15720.4|15716.4|15718|15714|4700
1626685680000|2021-07-19 09:08:00|15720.8|15716.8|15722.2|15718.2|15722.6|15718.6|15720|15716|3500
1626685690000|2021-07-19 09:08:10|15722.7|15718.7|15723|15719|15723.7|15719.7|15722|15718|3150
1626685700000|2021-07-19 09:08:20|15723.4|15719.4|15720.3|15716.3|15723.4|15719.4|15720|15716|3100
1626685710000|2021-07-19 09:08:30|15720.6|15716.6|15721.2|15717.2|15721.2|15717.2|15720|15716|4950
1626685720000|2021-07-19 09:08:40|15721.1|15717.1|15719.3|15715.3|15721.1|15717.1|15719.1|15715.1|2200
1626685730000|2021-07-19 09:08:50|15719|15715|15718.2|15714.2|15719|15715|15717.9|15713.9|2600
1626685740000|2021-07-19 09:09:00|15717.7|15713.7|15716.7|15712.7|15717.7|15713.7|15716.6|15712.6|7450
1626685750000|2021-07-19 09:09:10|15716.6|15712.6|15716.5|15712.5|15717|15713|15716.4|15712.4|3150
1626685760000|2021-07-19 09:09:20|15716.3|15712.3|15718.6|15714.6|15718.6|15714.6|15716.3|15712.3|4150
1626685770000|2021-07-19 09:09:30|15719.8|15715.8|15719.4|15715.4|15719.8|15715.8|15719.1|15715.1|5150
1626685780000|2021-07-19 09:09:40|15719.2|15715.2|15717.3|15713.3|15719.2|15715.2|15717.3|15713.3|2600
1626685790000|2021-07-19 09:09:50|15717.2|15713.2|15718.1|15714.1|15718.5|15714.5|15717.2|15713.2|2600
1626685800000|2021-07-19 09:10:00|15718.3|15714.3|15719.2|15715.2|15719.3|15715.3|15717.9|15713.9|3150
1626685810000|2021-07-19 09:10:10|15719.4|15715.4|15720.4|15716.4|15720.4|15716.4|15719.3|15715.3|2150
1626685820000|2021-07-19 09:10:20|15720.3|15716.3|15717.6|15713.6|15720.4|15716.4|15717.6|15713.6|3500
1626685830000|2021-07-19 09:10:30|15717.4|15713.4|15715.6|15711.6|15717.4|15713.4|15715.1|15711.1|13200
1626685840000|2021-07-19 09:10:40|15715.4|15711.4|15714.6|15710.6|15715.4|15711.4|15714.6|15710.6|1800
1626685850000|2021-07-19 09:10:50|15714.8|15710.8|15714.3|15710.3|15715.6|15711.6|15714.3|15710.3|3150
1626685860000|2021-07-19 09:11:00|15714.8|15710.8|15714.9|15710.9|15715.7|15711.7|15713.1|15709.1|37000
1626685870000|2021-07-19 09:11:10|15715.2|15711.2|15714.7|15710.7|15715.2|15711.2|15713.6|15709.6|20400
1626685880000|2021-07-19 09:11:20|15715.6|15711.6|15714.7|15710.7|15715.6|15711.6|15714.3|15710.3|2150
1626685890000|2021-07-19 09:11:30|15714.6|15710.6|15715.5|15711.5|15715.5|15711.5|15714.6|15710.6|3200
1626685900000|2021-07-19 09:11:40|15716.8|15712.8|15716.6|15712.6|15717.9|15713.9|15716.6|15712.6|11250
1626685910000|2021-07-19 09:11:50|15716.1|15712.1|15713.2|15709.2|15716.1|15712.1|15713.2|15709.2|4750
1626685920000|2021-07-19 09:12:00|15712.9|15708.9|15712.8|15708.8|15715|15711|15712.6|15708.6|17850
1626685930000|2021-07-19 09:12:10|15713.2|15709.2|15712.9|15708.9|15713.8|15709.8|15712.9|15708.9|3800
1626685940000|2021-07-19 09:12:20|15712.8|15708.8|15713.5|15709.5|15715.5|15711.5|15712.7|15708.7|4450
1626685950000|2021-07-19 09:12:30|15714.8|15710.8|15715.1|15711.1|15715.1|15711.1|15714.3|15710.3|4850
1626685960000|2021-07-19 09:12:40|15714.6|15710.6|15715|15711|15715.5|15711.5|15714.5|15710.5|4200
1626685970000|2021-07-19 09:12:50|15715.3|15711.3|15715.1|15711.1|15715.8|15711.8|15715.1|15711.1|2300
1626685980000|2021-07-19 09:13:00|15714.9|15710.9|15714.9|15710.9|15715|15711|15714.3|15710.3|7000
1626685990000|2021-07-19 09:13:10|15714.6|15710.6|15713.7|15709.7|15714.6|15710.6|15713.7|15709.7|7000
1626686000000|2021-07-19 09:13:20|15713.6|15709.6|15712.4|15708.4|15713.7|15709.7|15712.4|15708.4|7250
1626686010000|2021-07-19 09:13:30|15712.3|15708.3|15714|15710|15714|15710|15712.3|15708.3|6850
1626686020000|2021-07-19 09:13:40|15713.6|15709.6|15713|15709|15713.6|15709.6|15712.6|15708.6|2100
1626686030000|2021-07-19 09:13:50|15712.8|15708.8|15711.6|15707.6|15712.9|15708.9|15711.6|15707.6|2150
1626686040000|2021-07-19 09:14:00|15711.3|15707.3|15712.3|15708.3|15712.7|15708.7|15711.2|15707.2|15750
1626686050000|2021-07-19 09:14:10|15712.6|15708.6|15710.9|15706.9|15712.6|15708.6|15710.9|15706.9|17350
1626686060000|2021-07-19 09:14:20|15710.8|15706.8|15711.2|15707.2|15711.4|15707.4|15709.8|15705.8|6300
1626686070000|2021-07-19 09:14:30|15711.4|15707.4|15711.4|15707.4|15711.9|15707.9|15711.3|15707.3|8100
1626686080000|2021-07-19 09:14:40|15711.2|15707.2|15710.7|15706.7|15711.2|15707.2|15710.4|15706.4|3350
1626686090000|2021-07-19 09:14:50|15710.8|15706.8|15710.7|15706.7|15711.9|15707.9|15710.4|15706.4|5100
1626686100000|2021-07-19 09:15:00|15710.6|15706.6|15708.2|15704.2|15710.6|15706.6|15708|15704|8750
1626686110000|2021-07-19 09:15:10|15708.1|15704.1|15708.4|15704.4|15708.4|15704.4|15707.6|15703.6|5200
1626686120000|2021-07-19 09:15:20|15707.7|15703.7|15707.9|15703.9|15708.3|15704.3|15707.2|15703.2|10000
1626686130000|2021-07-19 09:15:30|15707.4|15703.4|15709.9|15705.9|15709.9|15705.9|15707.4|15703.4|3700
1626686140000|2021-07-19 09:15:40|15710.5|15706.5|15716.5|15712.5|15716.5|15712.5|15710.5|15706.5|7850
1626686150000|2021-07-19 09:15:50|15717|15713|15722|15718|15723.9|15719.9|15717|15713|12650
1626686160000|2021-07-19 09:16:00|15721.7|15717.7|15728.9|15724.9|15728.9|15724.9|15721.5|15717.5|13550
1626686170000|2021-07-19 09:16:10|15731.8|15727.8|15727.9|15723.9|15732.3|15728.3|15727.9|15723.9|12600
1626686180000|2021-07-19 09:16:20|15727.6|15723.6|15728.3|15724.3|15729.5|15725.5|15727.6|15723.6|4500
1626686190000|2021-07-19 09:16:30|15726.4|15722.4|15730.9|15726.9|15730.9|15726.9|15726.4|15722.4|12850
1626686200000|2021-07-19 09:16:40|15731.4|15727.4|15735.2|15731.2|15736.5|15732.5|15731.4|15727.4|10200
1626686210000|2021-07-19 09:16:50|15734.7|15730.7|15733.3|15729.3|15734.8|15730.8|15732.7|15728.7|4750
1626686220000|2021-07-19 09:17:00|15731.3|15727.3|15731.9|15727.9|15732.6|15728.6|15730.7|15726.7|13050
1626686230000|2021-07-19 09:17:10|15728.8|15724.8|15729.3|15725.3|15731.4|15727.4|15727.3|15723.3|41850
1626686240000|2021-07-19 09:17:20|15727.9|15723.9|15726.8|15722.8|15727.9|15723.9|15726.8|15722.8|2700
1626686250000|2021-07-19 09:17:30|15727|15723|15728.9|15724.9|15728.9|15724.9|15726.6|15722.6|2700
1626686260000|2021-07-19 09:17:40|15729.9|15725.9|15729.7|15725.7|15729.9|15725.9|15728.2|15724.2|6550
1626686270000|2021-07-19 09:17:50|15730.4|15726.4|15729.8|15725.8|15730.8|15726.8|15728.5|15724.5|7750
1626686280000|2021-07-19 09:18:00|15729.1|15725.1|15729.4|15725.4|15729.5|15725.5|15729.1|15725.1|700
1626686290000|2021-07-19 09:18:10|15729.3|15725.3|15730.4|15726.4|15730.4|15726.4|15729.2|15725.2|5950
1626686300000|2021-07-19 09:18:20|15730.2|15726.2|15730.6|15726.6|15730.6|15726.6|15730.2|15726.2|3200
1626686310000|2021-07-19 09:18:30|15730.9|15726.9|15730.3|15726.3|15730.9|15726.9|15730.2|15726.2|2050
1626686320000|2021-07-19 09:18:40|15730|15726|15730.2|15726.2|15730.5|15726.5|15729.4|15725.4|9600
1626686330000|2021-07-19 09:18:50|15730.1|15726.1|15729.1|15725.1|15730.7|15726.7|15729.1|15725.1|3700
1626686340000|2021-07-19 09:19:00|15728.9|15724.9|15729.7|15725.7|15729.7|15725.7|15728.9|15724.9|3800
1626686350000|2021-07-19 09:19:10|15732|15728|15732.8|15728.8|15735.5|15731.5|15732|15728|12700
1626686360000|2021-07-19 09:19:20|15732.6|15728.6|15732|15728|15732.8|15728.8|15732|15728|850
1626686370000|2021-07-19 09:19:30|15732.8|15728.8|15730.4|15726.4|15732.8|15728.8|15729.9|15725.9|7150
1626686380000|2021-07-19 09:19:40|15729.3|15725.3|15730.5|15726.5|15730.5|15726.5|15729.3|15725.3|2850
1626686390000|2021-07-19 09:19:50|15729.6|15725.6|15729.7|15725.7|15729.7|15725.7|15729.1|15725.1|2750
1626686400000|2021-07-19 09:20:00|15732.2|15728.2|15734.5|15730.5|15734.5|15730.5|15732.2|15728.2|5000
1626686410000|2021-07-19 09:20:10|15735.2|15731.2|15736.4|15732.4|15736.4|15732.4|15735.2|15731.2|3000
1626686420000|2021-07-19 09:20:20|15736.5|15732.5|15739.8|15735.8|15739.8|15735.8|15736.5|15732.5|4300
1626686430000|2021-07-19 09:20:30|15740.5|15736.5|15740|15736|15741.1|15737.1|15739.5|15735.5|4900
1626686440000|2021-07-19 09:20:40|15740.1|15736.1|15738.4|15734.4|15740.1|15736.1|15738.4|15734.4|3600
1626686450000|2021-07-19 09:20:50|15738.6|15734.6|15736|15732|15738.6|15734.6|15736|15732|2350
1626686460000|2021-07-19 09:21:00|15735.7|15731.7|15736.5|15732.5|15736.5|15732.5|15735.7|15731.7|3650
1626686470000|2021-07-19 09:21:10|15736.6|15732.6|15737.4|15733.4|15737.5|15733.5|15736.5|15732.5|4000
1626686480000|2021-07-19 09:21:20|15738.2|15734.2|15739.1|15735.1|15740.4|15736.4|15738.2|15734.2|5650
1626686490000|2021-07-19 09:21:30|15739.6|15735.6|15738|15734|15739.6|15735.6|15738|15734|1750
1626686500000|2021-07-19 09:21:40|15738.1|15734.1|15735.4|15731.4|15738.3|15734.3|15735.4|15731.4|8650
1626686510000|2021-07-19 09:21:50|15734.7|15730.7|15735.3|15731.3|15735.6|15731.6|15734.7|15730.7|1750
1626686520000|2021-07-19 09:22:00|15735.4|15731.4|15734.1|15730.1|15735.4|15731.4|15734.1|15730.1|600
1626686530000|2021-07-19 09:22:10|15734.2|15730.2|15731.8|15727.8|15734.2|15730.2|15730.7|15726.7|13450
1626686540000|2021-07-19 09:22:20|15730.9|15726.9|15729.3|15725.3|15730.9|15726.9|15729.3|15725.3|6600
1626686550000|2021-07-19 09:22:30|15729|15725|15728.5|15724.5|15729|15725|15727.5|15723.5|1900
1626686560000|2021-07-19 09:22:40|15728.6|15724.6|15728.1|15724.1|15728.6|15724.6|15727.7|15723.7|7550
1626686570000|2021-07-19 09:22:50|15728|15724|15730.4|15726.4|15730.4|15726.4|15728|15724|2950
1626686580000|2021-07-19 09:23:00|15731.3|15727.3|15733.2|15729.2|15733.5|15729.5|15731.3|15727.3|2400
1626686590000|2021-07-19 09:23:10|15733.1|15729.1|15733.4|15729.4|15734.2|15730.2|15732|15728|2150
1626686600000|2021-07-19 09:23:20|15733.3|15729.3|15729.7|15725.7|15733.3|15729.3|15729.7|15725.7|4400
1626686610000|2021-07-19 09:23:30|15729.8|15725.8|15728.3|15724.3|15729.8|15725.8|15728|15724|4600
1626686620000|2021-07-19 09:23:40|15729.3|15725.3|15730.8|15726.8|15730.8|15726.8|15729.3|15725.3|2100
1626686630000|2021-07-19 09:23:50|15733|15729|15732.5|15728.5|15733|15729|15732.5|15728.5|2450
1626686640000|2021-07-19 09:24:00|15732.4|15728.4|15731.5|15727.5|15732.5|15728.5|15731.5|15727.5|700
1626686650000|2021-07-19 09:24:10|15731.9|15727.9|15733.3|15729.3|15735.8|15731.8|15731.9|15727.9|3900
1626686660000|2021-07-19 09:24:20|15733.5|15729.5|15734.8|15730.8|15734.8|15730.8|15733.5|15729.5|1500
1626686670000|2021-07-19 09:24:30|15733.9|15729.9|15733.3|15729.3|15734.3|15730.3|15733|15729|600
1626686680000|2021-07-19 09:24:40|15733.9|15729.9|15735.5|15731.5|15735.5|15731.5|15733|15729|3050
1626686690000|2021-07-19 09:24:50|15736.5|15732.5|15735.6|15731.6|15736.5|15732.5|15735.6|15731.6|5750
1626686700000|2021-07-19 09:25:00|15735.3|15731.3|15737.6|15733.6|15738.8|15734.8|15735.3|15731.3|3150
1626686710000|2021-07-19 09:25:10|15737.7|15733.7|15736.8|15732.8|15737.7|15733.7|15736.7|15732.7|600
1626686720000|2021-07-19 09:25:20|15735.2|15731.2|15732.6|15728.6|15735.9|15731.9|15732.6|15728.6|2100
1626686730000|2021-07-19 09:25:30|15732.1|15728.1|15734.7|15730.7|15734.9|15730.9|15731.7|15727.7|9200
1626686740000|2021-07-19 09:25:40|15735.2|15731.2|15735.1|15731.1|15737|15733|15734.9|15730.9|4950
1626686750000|2021-07-19 09:25:50|15735.3|15731.3|15735.8|15731.8|15735.8|15731.8|15734.8|15730.8|750
1626686760000|2021-07-19 09:26:00|15735.6|15731.6|15734.4|15730.4|15735.6|15731.6|15734.4|15730.4|3650
1626686770000|2021-07-19 09:26:10|15735.8|15731.8|15735|15731|15735.9|15731.9|15735|15731|2750
1626686780000|2021-07-19 09:26:20|15735.4|15731.4|15735.5|15731.5|15735.5|15731.5|15733.3|15729.3|2500
1626686790000|2021-07-19 09:26:30|15737|15733|15735.8|15731.8|15737|15733|15735.7|15731.7|1100
1626686800000|2021-07-19 09:26:40|15735.7|15731.7|15735.8|15731.8|15736.1|15732.1|15735.2|15731.2|1950
1626686810000|2021-07-19 09:26:50|15736.7|15732.7|15737.4|15733.4|15737.4|15733.4|15736.7|15732.7|1100
1626686820000|2021-07-19 09:27:00|15737.2|15733.2|15736.4|15732.4|15738.5|15734.5|15736.4|15732.4|1600
1626686830000|2021-07-19 09:27:10|15736.2|15732.2|15737.9|15733.9|15737.9|15733.9|15736.2|15732.2|300
1626686840000|2021-07-19 09:27:20|15737.8|15733.8|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|2300
1626686850000|2021-07-19 09:27:30|15737.7|15733.7|15738.4|15734.4|15738.9|15734.9|15736.7|15732.7|4100
1626686860000|2021-07-19 09:27:40|15737.8|15733.8|15737.1|15733.1|15738|15734|15737.1|15733.1|500
1626686870000|2021-07-19 09:27:50|15737|15733|15739.2|15735.2|15739.2|15735.2|15736.9|15732.9|5100
1626686880000|2021-07-19 09:28:00|15738.9|15734.9|15739.5|15735.5|15739.5|15735.5|15738.7|15734.7|350
1626686890000|2021-07-19 09:28:10|15740|15736|15740.1|15736.1|15740.1|15736.1|15740|15736|300
1626686900000|2021-07-19 09:28:20|15742.6|15738.6|15740.9|15736.9|15742.7|15738.7|15740.6|15736.6|8450
1626686910000|2021-07-19 09:28:30|15741.3|15737.3|15740.2|15736.2|15741.3|15737.3|15739.9|15735.9|3800
1626686920000|2021-07-19 09:28:40|15740.4|15736.4|15740.3|15736.3|15741.5|15737.5|15740.3|15736.3|800
1626686930000|2021-07-19 09:28:50|15741.2|15737.2|15742.2|15738.2|15742.2|15738.2|15740.6|15736.6|650
1626686940000|2021-07-19 09:29:00|15742.5|15738.5|15741.5|15737.5|15742.5|15738.5|15740.5|15736.5|5850
1626686950000|2021-07-19 09:29:10|15741.6|15737.6|15740.4|15736.4|15742|15738|15740.4|15736.4|1500
1626686960000|2021-07-19 09:29:20|15740.5|15736.5|15740.4|15736.4|15740.5|15736.5|15739.9|15735.9|850
1626686970000|2021-07-19 09:29:30|15740|15736|15740.7|15736.7|15740.7|15736.7|15740|15736|1550
1626686980000|2021-07-19 09:29:40|15741.9|15737.9|15741.8|15737.8|15741.9|15737.9|15740.8|15736.8|2550
1626686990000|2021-07-19 09:29:50|15741.4|15737.4|15742.2|15738.2|15742.3|15738.3|15740.8|15736.8|600
1626687000000|2021-07-19 09:30:00|15741.9|15737.9|15742.7|15738.7|15745.5|15741.5|15741.9|15737.9|20900
1626687010000|2021-07-19 09:30:10|15741.8|15737.8|15742.2|15738.2|15742.7|15738.7|15741.5|15737.5|2150
1626687020000|2021-07-19 09:30:20|15742|15738|15740|15736|15742|15738|15738.7|15734.7|4800
1626687030000|2021-07-19 09:30:30|15739.8|15735.8|15739.2|15735.2|15739.8|15735.8|15737.8|15733.8|3750
1626687040000|2021-07-19 09:30:40|15739|15735|15736.4|15732.4|15739.2|15735.2|15736.4|15732.4|2500
1626687050000|2021-07-19 09:30:50|15735.2|15731.2|15733|15729|15735.2|15731.2|15732.9|15728.9|4800
1626687060000|2021-07-19 09:31:00|15732.7|15728.7|15732.8|15728.8|15732.8|15728.8|15730.9|15726.9|4950
1626687070000|2021-07-19 09:31:10|15732.6|15728.6|15732.7|15728.7|15732.8|15728.8|15731|15727|4350
1626687080000|2021-07-19 09:31:20|15731.3|15727.3|15731.7|15727.7|15732.2|15728.2|15730|15726|3750
1626687090000|2021-07-19 09:31:30|15729.7|15725.7|15732.2|15728.2|15732.2|15728.2|15729.6|15725.6|5000
1626687100000|2021-07-19 09:31:40|15730.6|15726.6|15732.2|15728.2|15732.3|15728.3|15730.3|15726.3|3300
1626687110000|2021-07-19 09:31:50|15731.9|15727.9|15732.9|15728.9|15733.5|15729.5|15731.9|15727.9|3850
1626687120000|2021-07-19 09:32:00|15733.1|15729.1|15733|15729|15733.6|15729.6|15732.8|15728.8|1900
1626687130000|2021-07-19 09:32:10|15733.2|15729.2|15733.7|15729.7|15733.7|15729.7|15731.1|15727.1|2500
1626687140000|2021-07-19 09:32:20|15733.5|15729.5|15732.7|15728.7|15733.5|15729.5|15730.9|15726.9|12600
1626687150000|2021-07-19 09:32:30|15733.2|15729.2|15735.6|15731.6|15735.6|15731.6|15733.1|15729.1|3650
1626687160000|2021-07-19 09:32:40|15735.4|15731.4|15735.1|15731.1|15735.5|15731.5|15734.5|15730.5|2200
1626687170000|2021-07-19 09:32:50|15735|15731|15736.7|15732.7|15736.7|15732.7|15734.6|15730.6|3000
1626687180000|2021-07-19 09:33:00|15736.5|15732.5|15739.6|15735.6|15739.6|15735.6|15736.4|15732.4|3300
1626687190000|2021-07-19 09:33:10|15739.3|15735.3|15740.2|15736.2|15740.2|15736.2|15738.6|15734.6|2900
1626687200000|2021-07-19 09:33:20|15741.6|15737.6|15743.1|15739.1|15743.1|15739.1|15741.4|15737.4|5400
1626687210000|2021-07-19 09:33:30|15743.3|15739.3|15742|15738|15743.3|15739.3|15742|15738|2350
1626687220000|2021-07-19 09:33:40|15741.2|15737.2|15740.8|15736.8|15742.4|15738.4|15740.8|15736.8|5250
1626687230000|2021-07-19 09:33:50|15740.7|15736.7|15738.2|15734.2|15740.7|15736.7|15738|15734|1300
1626687240000|2021-07-19 09:34:00|15738.6|15734.6|15739.5|15735.5|15741.2|15737.2|15738.4|15734.4|7600
1626687250000|2021-07-19 09:34:10|15740.8|15736.8|15739.5|15735.5|15740.8|15736.8|15738.3|15734.3|1850
1626687260000|2021-07-19 09:34:20|15739.6|15735.6|15738.3|15734.3|15739.8|15735.8|15738.1|15734.1|1050
1626687270000|2021-07-19 09:34:30|15738.6|15734.6|15739.8|15735.8|15739.8|15735.8|15738.6|15734.6|1600
1626687280000|2021-07-19 09:34:40|15739.7|15735.7|15739.7|15735.7|15740|15736|15739|15735|800
1626687290000|2021-07-19 09:34:50|15740|15736|15742.7|15738.7|15742.7|15738.7|15739.4|15735.4|2150
1626687300000|2021-07-19 09:35:00|15742.8|15738.8|15743.2|15739.2|15743.2|15739.2|15742.8|15738.8|850
1626687310000|2021-07-19 09:35:10|15743.5|15739.5|15742.2|15738.2|15743.5|15739.5|15742.2|15738.2|2200
1626687320000|2021-07-19 09:35:20|15742.1|15738.1|15739.4|15735.4|15742.4|15738.4|15739.4|15735.4|4600
1626687330000|2021-07-19 09:35:30|15739.2|15735.2|15737.3|15733.3|15739.2|15735.2|15737.3|15733.3|2800
1626687340000|2021-07-19 09:35:40|15737.6|15733.6|15741.3|15737.3|15741.3|15737.3|15737.6|15733.6|2050
1626687350000|2021-07-19 09:35:50|15742|15738|15742.1|15738.1|15742.4|15738.4|15741.2|15737.2|1600
1626687360000|2021-07-19 09:36:00|15742.5|15738.5|15742.2|15738.2|15742.9|15738.9|15741.9|15737.9|2250
1626687370000|2021-07-19 09:36:10|15742.8|15738.8|15742.5|15738.5|15743.3|15739.3|15741.2|15737.2|3700
1626687380000|2021-07-19 09:36:20|15742.7|15738.7|15742.7|15738.7|15743|15739|15741.5|15737.5|4950
1626687390000|2021-07-19 09:36:30|15743.4|15739.4|15744.2|15740.2|15744.3|15740.3|15743.4|15739.4|2000
1626687400000|2021-07-19 09:36:40|15744.1|15740.1|15743.9|15739.9|15744.1|15740.1|15742.5|15738.5|2800
1626687410000|2021-07-19 09:36:50|15742.7|15738.7|15741.1|15737.1|15742.7|15738.7|15741.1|15737.1|1950
1626687420000|2021-07-19 09:37:00|15741.7|15737.7|15744.5|15740.5|15744.5|15740.5|15741.7|15737.7|3550
1626687430000|2021-07-19 09:37:10|15744.7|15740.7|15745.4|15741.4|15745.4|15741.4|15744.3|15740.3|2500
1626687440000|2021-07-19 09:37:20|15745.5|15741.5|15749.4|15745.4|15749.4|15745.4|15745.5|15741.5|7000
1626687450000|2021-07-19 09:37:30|15749.2|15745.2|15747.4|15743.4|15749.6|15745.6|15745.8|15741.8|4750
1626687460000|2021-07-19 09:37:40|15747.5|15743.5|15753|15749|15754.3|15750.3|15747.5|15743.5|16550
1626687470000|2021-07-19 09:37:50|15751.1|15747.1|15749.6|15745.6|15751.5|15747.5|15749.6|15745.6|5300
1626687480000|2021-07-19 09:38:00|15750.4|15746.4|15753.3|15749.3|15753.3|15749.3|15750.4|15746.4|6550
1626687490000|2021-07-19 09:38:10|15753.4|15749.4|15753.5|15749.5|15753.5|15749.5|15752.1|15748.1|1850
1626687500000|2021-07-19 09:38:20|15753.3|15749.3|15752|15748|15753.5|15749.5|15752|15748|2650
1626687510000|2021-07-19 09:38:30|15751.5|15747.5|15752.4|15748.4|15752.5|15748.5|15751.5|15747.5|3000
1626687520000|2021-07-19 09:38:40|15752.6|15748.6|15751.2|15747.2|15753.1|15749.1|15751.2|15747.2|3850
1626687530000|2021-07-19 09:38:50|15751.1|15747.1|15751.1|15747.1|15751.9|15747.9|15751.1|15747.1|11700
1626687540000|2021-07-19 09:39:00|15751.7|15747.7|15752.1|15748.1|15752.1|15748.1|15751.6|15747.6|2050
1626687550000|2021-07-19 09:39:10|15751.7|15747.7|15751.7|15747.7|15751.7|15747.7|15751.5|15747.5|4500
1626687560000|2021-07-19 09:39:20|15751.2|15747.2|15751.5|15747.5|15751.5|15747.5|15750.1|15746.1|13050
1626687570000|2021-07-19 09:39:30|15751.2|15747.2|15751.4|15747.4|15751.5|15747.5|15750.3|15746.3|4250
1626687580000|2021-07-19 09:39:40|15750.5|15746.5|15750.7|15746.7|15750.7|15746.7|15750.1|15746.1|3600
1626687590000|2021-07-19 09:39:50|15751.3|15747.3|15752.1|15748.1|15752.1|15748.1|15749.5|15745.5|4400
1626687600000|2021-07-19 09:40:00|15753.1|15749.1|15752.7|15748.7|15753.2|15749.2|15750.8|15746.8|8550
1626687610000|2021-07-19 09:40:10|15752.8|15748.8|15749.6|15745.6|15752.8|15748.8|15749.6|15745.6|3150
1626687620000|2021-07-19 09:40:20|15749.7|15745.7|15749.3|15745.3|15749.7|15745.7|15748.9|15744.9|2650
1626687630000|2021-07-19 09:40:30|15749.4|15745.4|15748.3|15744.3|15750.9|15746.9|15748.3|15744.3|6050
1626687640000|2021-07-19 09:40:40|15748.1|15744.1|15748.1|15744.1|15748.7|15744.7|15747.4|15743.4|3700
1626687650000|2021-07-19 09:40:50|15747.9|15743.9|15746.7|15742.7|15747.9|15743.9|15746.7|15742.7|2850
1626687660000|2021-07-19 09:41:00|15746.3|15742.3|15746.5|15742.5|15746.5|15742.5|15745.5|15741.5|4600
1626687670000|2021-07-19 09:41:10|15746.6|15742.6|15748.9|15744.9|15749|15745|15746.6|15742.6|2450
1626687680000|2021-07-19 09:41:20|15749|15745|15748.1|15744.1|15749.1|15745.1|15748|15744|2300
1626687690000|2021-07-19 09:41:30|15748|15744|15750|15746|15750|15746|15748|15744|6050
1626687700000|2021-07-19 09:41:40|15749.8|15745.8|15748.9|15744.9|15749.8|15745.8|15748.9|15744.9|2550
1626687710000|2021-07-19 09:41:50|15749.2|15745.2|15749.6|15745.6|15751.7|15747.7|15749.2|15745.2|7050
1626687720000|2021-07-19 09:42:00|15750.2|15746.2|15751.2|15747.2|15751.7|15747.7|15750.1|15746.1|7050
1626687730000|2021-07-19 09:42:10|15751.3|15747.3|15749.9|15745.9|15751.3|15747.3|15749.9|15745.9|450
1626687740000|2021-07-19 09:42:20|15749.4|15745.4|15751.2|15747.2|15751.2|15747.2|15749.3|15745.3|2800
1626687750000|2021-07-19 09:42:30|15751.9|15747.9|15750.3|15746.3|15751.9|15747.9|15750.3|15746.3|900
1626687760000|2021-07-19 09:42:40|15750.4|15746.4|15753.1|15749.1|15753.1|15749.1|15750|15746|3800
1626687770000|2021-07-19 09:42:50|15753.2|15749.2|15753.1|15749.1|15753.3|15749.3|15753|15749|1200
1626687780000|2021-07-19 09:43:00|15752.7|15748.7|15753.5|15749.5|15753.5|15749.5|15752.7|15748.7|1500
1626687790000|2021-07-19 09:43:10|15753.6|15749.6|15755.8|15751.8|15755.8|15751.8|15753.6|15749.6|6650
1626687800000|2021-07-19 09:43:20|15755|15751|15754.3|15750.3|15755|15751|15754.3|15750.3|3450
1626687810000|2021-07-19 09:43:30|15753.7|15749.7|15754.5|15750.5|15754.5|15750.5|15753.7|15749.7|1450
1626687820000|2021-07-19 09:43:40|15754.6|15750.6|15754.6|15750.6|15754.6|15750.6|15754|15750|1850
1626687830000|2021-07-19 09:43:50|15755.3|15751.3|15754.6|15750.6|15755.6|15751.6|15754.6|15750.6|2400
1626687840000|2021-07-19 09:44:00|15754.8|15750.8|15754.9|15750.9|15754.9|15750.9|15754|15750|3550
1626687850000|2021-07-19 09:44:10|15754.4|15750.4|15754.1|15750.1|15754.7|15750.7|15754.1|15750.1|2100
1626687860000|2021-07-19 09:44:20|15754.8|15750.8|15752.7|15748.7|15754.8|15750.8|15752.7|15748.7|1450
1626687870000|2021-07-19 09:44:30|15753|15749|15751.7|15747.7|15753|15749|15751.7|15747.7|3400
1626687880000|2021-07-19 09:44:40|15751.6|15747.6|15751.8|15747.8|15752|15748|15751.4|15747.4|3800
1626687890000|2021-07-19 09:44:50|15752.6|15748.6|15751|15747|15752.6|15748.6|15750.7|15746.7|4850
1626687900000|2021-07-19 09:45:00|15751.1|15747.1|15754.3|15750.3|15754.3|15750.3|15751.1|15747.1|22350
1626687910000|2021-07-19 09:45:10|15754.4|15750.4|15754.5|15750.5|15754.6|15750.6|15754.3|15750.3|5800
1626687920000|2021-07-19 09:45:20|15754.2|15750.2|15754.4|15750.4|15754.7|15750.7|15753.5|15749.5|4150
1626687930000|2021-07-19 09:45:30|15754|15750|15753.1|15749.1|15754|15750|15753|15749|3400
1626687940000|2021-07-19 09:45:40|15753.6|15749.6|15752.1|15748.1|15753.6|15749.6|15752.1|15748.1|5900
1626687950000|2021-07-19 09:45:50|15752.4|15748.4|15752.5|15748.5|15752.5|15748.5|15751.9|15747.9|4350
1626687960000|2021-07-19 09:46:00|15752.4|15748.4|15752.7|15748.7|15752.7|15748.7|15752.4|15748.4|5100
1626687970000|2021-07-19 09:46:10|15753.9|15749.9|15753.4|15749.4|15754.2|15750.2|15753.4|15749.4|4200
1626687980000|2021-07-19 09:46:20|15753.5|15749.5|15752.1|15748.1|15753.7|15749.7|15752.1|15748.1|2250
1626687990000|2021-07-19 09:46:30|15752.2|15748.2|15751.7|15747.7|15752.2|15748.2|15751.4|15747.4|3000
1626688000000|2021-07-19 09:46:40|15751.8|15747.8|15751.1|15747.1|15751.8|15747.8|15751.1|15747.1|4200
1626688010000|2021-07-19 09:46:50|15751|15747|15749.9|15745.9|15751|15747|15749.6|15745.6|2650
1626688020000|2021-07-19 09:47:00|15749.8|15745.8|15750.6|15746.6|15750.6|15746.6|15749.5|15745.5|5600
1626688030000|2021-07-19 09:47:10|15750.7|15746.7|15751.4|15747.4|15751.4|15747.4|15750.6|15746.6|5400
1626688040000|2021-07-19 09:47:20|15751.6|15747.6|15752.5|15748.5|15752.8|15748.8|15751.6|15747.6|7000
1626688050000|2021-07-19 09:47:30|15752.2|15748.2|15751.9|15747.9|15752.3|15748.3|15751.8|15747.8|2950
1626688060000|2021-07-19 09:47:40|15752.5|15748.5|15754.3|15750.3|15754.6|15750.6|15752.4|15748.4|6750
1626688070000|2021-07-19 09:47:50|15753.9|15749.9|15752.8|15748.8|15753.9|15749.9|15751.9|15747.9|1900
1626688080000|2021-07-19 09:48:00|15752.1|15748.1|15754.7|15750.7|15755.5|15751.5|15752.1|15748.1|10550
1626688090000|2021-07-19 09:48:10|15755.5|15751.5|15755.2|15751.2|15755.5|15751.5|15753.9|15749.9|4100
1626688100000|2021-07-19 09:48:20|15755.1|15751.1|15753.2|15749.2|15755.2|15751.2|15753.2|15749.2|4000
1626688110000|2021-07-19 09:48:30|15753.3|15749.3|15754.5|15750.5|15754.5|15750.5|15752.9|15748.9|4100
1626688120000|2021-07-19 09:48:40|15753.9|15749.9|15754.4|15750.4|15754.4|15750.4|15753.5|15749.5|3100
1626688130000|2021-07-19 09:48:50|15752.6|15748.6|15753.8|15749.8|15753.8|15749.8|15751.6|15747.6|9150
1626688140000|2021-07-19 09:49:00|15753.9|15749.9|15755.2|15751.2|15755.6|15751.6|15753.9|15749.9|7550
1626688150000|2021-07-19 09:49:10|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15754.9|15750.9|2750
1626688160000|2021-07-19 09:49:20|15755.6|15751.6|15755.1|15751.1|15755.6|15751.6|15755.1|15751.1|1000
1626688170000|2021-07-19 09:49:30|15754.2|15750.2|15753.6|15749.6|15754.2|15750.2|15753.5|15749.5|2000
1626688180000|2021-07-19 09:49:40|15753.7|15749.7|15753.8|15749.8|15753.9|15749.9|15753.5|15749.5|2600
1626688190000|2021-07-19 09:49:50|15754.1|15750.1|15754.5|15750.5|15754.7|15750.7|15754.1|15750.1|4450
1626688200000|2021-07-19 09:50:00|15754.8|15750.8|15758.9|15754.9|15758.9|15754.9|15754.8|15750.8|25950
1626688210000|2021-07-19 09:50:10|15758.6|15754.6|15759.2|15755.2|15759.3|15755.3|15757.6|15753.6|5850
1626688220000|2021-07-19 09:50:20|15759.1|15755.1|15758.4|15754.4|15759.2|15755.2|15758.4|15754.4|3650
1626688230000|2021-07-19 09:50:30|15758.9|15754.9|15758.8|15754.8|15759.4|15755.4|15758.4|15754.4|7200
1626688240000|2021-07-19 09:50:40|15758.7|15754.7|15756.5|15752.5|15758.7|15754.7|15756.5|15752.5|8450
1626688250000|2021-07-19 09:50:50|15756.6|15752.6|15757.2|15753.2|15757.2|15753.2|15756.2|15752.2|5300
1626688260000|2021-07-19 09:51:00|15756.8|15752.8|15757.6|15753.6|15759.1|15755.1|15756.8|15752.8|14150
1626688270000|2021-07-19 09:51:10|15758|15754|15756.6|15752.6|15758|15754|15756.6|15752.6|3900
1626688280000|2021-07-19 09:51:20|15756.9|15752.9|15757.2|15753.2|15757.6|15753.6|15756.4|15752.4|4550
1626688290000|2021-07-19 09:51:30|15757.5|15753.5|15758.1|15754.1|15758.1|15754.1|15757.5|15753.5|3950
1626688300000|2021-07-19 09:51:40|15757.8|15753.8|15757.4|15753.4|15757.8|15753.8|15757.3|15753.3|5800
1626688310000|2021-07-19 09:51:50|15757.5|15753.5|15757|15753|15757.5|15753.5|15757|15753|3400
1626688320000|2021-07-19 09:52:00|15756.9|15752.9|15757.8|15753.8|15757.9|15753.9|15756.9|15752.9|7250
1626688330000|2021-07-19 09:52:10|15758.2|15754.2|15757.2|15753.2|15758.2|15754.2|15756.5|15752.5|7350
1626688340000|2021-07-19 09:52:20|15757.1|15753.1|15756.9|15752.9|15757.5|15753.5|15756.9|15752.9|2700
1626688350000|2021-07-19 09:52:30|15756.2|15752.2|15757.5|15753.5|15757.8|15753.8|15755.9|15751.9|11050
1626688360000|2021-07-19 09:52:40|15757.4|15753.4|15757.5|15753.5|15757.7|15753.7|15757.1|15753.1|1900
1626688370000|2021-07-19 09:52:50|15757.6|15753.6|15757.5|15753.5|15757.9|15753.9|15757.5|15753.5|1550
1626688380000|2021-07-19 09:53:00|15757.7|15753.7|15759.4|15755.4|15759.8|15755.8|15757.7|15753.7|7600
1626688390000|2021-07-19 09:53:10|15759.5|15755.5|15760.1|15756.1|15760.1|15756.1|15759.4|15755.4|3450
1626688400000|2021-07-19 09:53:20|15760.4|15756.4|15762|15758|15762.7|15758.7|15760.4|15756.4|32650
1626688410000|2021-07-19 09:53:30|15761.5|15757.5|15761.9|15757.9|15762.6|15758.6|15761.5|15757.5|2700
1626688420000|2021-07-19 09:53:40|15762.1|15758.1|15762.5|15758.5|15762.5|15758.5|15761.7|15757.7|5300
1626688430000|2021-07-19 09:53:50|15763.2|15759.2|15763.2|15759.2|15763.8|15759.8|15762.4|15758.4|2750
1626688440000|2021-07-19 09:54:00|15763.4|15759.4|15762.2|15758.2|15763.4|15759.4|15762.2|15758.2|5650
1626688450000|2021-07-19 09:54:10|15762.3|15758.3|15763.6|15759.6|15763.7|15759.7|15762.2|15758.2|7000
1626688460000|2021-07-19 09:54:20|15763.4|15759.4|15764.6|15760.6|15765|15761|15763.4|15759.4|12750
1626688470000|2021-07-19 09:54:30|15765|15761|15763.4|15759.4|15765|15761|15763.4|15759.4|3100
1626688480000|2021-07-19 09:54:40|15763.3|15759.3|15762.9|15758.9|15763.9|15759.9|15762.9|15758.9|3400
1626688490000|2021-07-19 09:54:50|15763.2|15759.2|15761.9|15757.9|15763.2|15759.2|15761.9|15757.9|16800
1626688500000|2021-07-19 09:55:00|15762|15758|15763.3|15759.3|15763.3|15759.3|15761.9|15757.9|4200
1626688510000|2021-07-19 09:55:10|15763.5|15759.5|15763.2|15759.2|15763.5|15759.5|15762.9|15758.9|2300
1626688520000|2021-07-19 09:55:20|15763|15759|15762.5|15758.5|15763|15759|15762.2|15758.2|2500
1626688530000|2021-07-19 09:55:30|15762.2|15758.2|15761.8|15757.8|15762.3|15758.3|15761.4|15757.4|5900
1626688540000|2021-07-19 09:55:40|15761.3|15757.3|15760.1|15756.1|15761.3|15757.3|15760.1|15756.1|7600
1626688550000|2021-07-19 09:55:50|15760.2|15756.2|15758.1|15754.1|15760.2|15756.2|15758.1|15754.1|4000
1626688560000|2021-07-19 09:56:00|15758.2|15754.2|15758.6|15754.6|15759.7|15755.7|15758.2|15754.2|5650
1626688570000|2021-07-19 09:56:10|15758.8|15754.8|15758.7|15754.7|15758.8|15754.8|15758.7|15754.7|4600
1626688580000|2021-07-19 09:56:20|15758.3|15754.3|15759.6|15755.6|15759.6|15755.6|15758.1|15754.1|6900
1626688590000|2021-07-19 09:56:30|15758.6|15754.6|15758.6|15754.6|15759.9|15755.9|15758.6|15754.6|3450
1626688600000|2021-07-19 09:56:40|15758.7|15754.7|15758.1|15754.1|15758.9|15754.9|15758.1|15754.1|5950
1626688610000|2021-07-19 09:56:50|15758.8|15754.8|15758.5|15754.5|15758.8|15754.8|15758.4|15754.4|2250
1626688620000|2021-07-19 09:57:00|15760.3|15756.3|15760.4|15756.4|15760.4|15756.4|15759.9|15755.9|8000
1626688630000|2021-07-19 09:57:10|15761.3|15757.3|15762.1|15758.1|15762.1|15758.1|15761|15757|6950
1626688640000|2021-07-19 09:57:20|15761.7|15757.7|15761.5|15757.5|15761.7|15757.7|15761.2|15757.2|2250
1626688650000|2021-07-19 09:57:30|15761.6|15757.6|15760.7|15756.7|15761.7|15757.7|15760.7|15756.7|3500
1626688660000|2021-07-19 09:57:40|15761.1|15757.1|15761.1|15757.1|15761.1|15757.1|15760.2|15756.2|6600
1626688670000|2021-07-19 09:57:50|15760.8|15756.8|15761.8|15757.8|15761.9|15757.9|15760.2|15756.2|5200
1626688680000|2021-07-19 09:58:00|15760.7|15756.7|15761.6|15757.6|15761.6|15757.6|15760.7|15756.7|12150
1626688690000|2021-07-19 09:58:10|15761.5|15757.5|15762.4|15758.4|15762.4|15758.4|15761.3|15757.3|8000
1626688700000|2021-07-19 09:58:20|15762.3|15758.3|15761.6|15757.6|15762.5|15758.5|15761.6|15757.6|12300
1626688710000|2021-07-19 09:58:30|15762.5|15758.5|15762.7|15758.7|15762.7|15758.7|15761.4|15757.4|6500
1626688720000|2021-07-19 09:58:40|15762.6|15758.6|15761.9|15757.9|15762.6|15758.6|15761.9|15757.9|5900
1626688730000|2021-07-19 09:58:50|15761.7|15757.7|15761.1|15757.1|15762.3|15758.3|15761.1|15757.1|7650
1626688740000|2021-07-19 09:59:00|15760.6|15756.6|15760.4|15756.4|15760.8|15756.8|15760.4|15756.4|8450
1626688750000|2021-07-19 09:59:10|15761.3|15757.3|15760|15756|15761.4|15757.4|15760|15756|7500
1626688760000|2021-07-19 09:59:20|15759.9|15755.9|15761.6|15757.6|15761.8|15757.8|15759.9|15755.9|11650
1626688770000|2021-07-19 09:59:30|15761.9|15757.9|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|7400
1626688780000|2021-07-19 09:59:40|15762.4|15758.4|15762|15758|15762.5|15758.5|15761.8|15757.8|7200
1626688790000|2021-07-19 09:59:50|15761.9|15757.9|15763.3|15759.3|15763.3|15759.3|15761.9|15757.9|11100
1626688800000|2021-07-19 10:00:00|15758.7|15754.7|15758.7|15754.7|15760.7|15756.7|15758.2|15754.2|51
1626688810000|2021-07-19 10:00:10|15758.4|15754.4|15760.2|15756.2|15760.4|15756.4|15758.4|15754.4|15
1626688820000|2021-07-19 10:00:20|15760.4|15756.4|15757.7|15753.7|15760.4|15756.4|15757.4|15753.4|11
1626688830000|2021-07-19 10:00:30|15757.4|15753.4|15755.2|15751.2|15757.7|15753.7|15755.2|15751.2|22
1626688840000|2021-07-19 10:00:40|15755.4|15751.4|15754.7|15750.7|15755.4|15751.4|15754.7|15750.7|10
1626688850000|2021-07-19 10:00:50|15754.4|15750.4|15751.7|15747.7|15754.4|15750.4|15751.4|15747.4|27
1626688860000|2021-07-19 10:01:00|15751.9|15747.9|15752.4|15748.4|15753.2|15749.2|15751.7|15747.7|16
1626688870000|2021-07-19 10:01:10|15752.7|15748.7|15751.7|15747.7|15753.4|15749.4|15751.4|15747.4|27
1626688880000|2021-07-19 10:01:20|15751.4|15747.4|15752.7|15748.7|15753.2|15749.2|15751.2|15747.2|12
1626688890000|2021-07-19 10:01:30|15752.9|15748.9|15754.4|15750.4|15754.4|15750.4|15752.9|15748.9|13
1626688900000|2021-07-19 10:01:40|15754.2|15750.2|15758.9|15754.9|15759.2|15755.2|15753.9|15749.9|19
1626688910000|2021-07-19 10:01:50|15759.2|15755.2|15760.2|15756.2|15760.2|15756.2|15759.2|15755.2|2
1626688920000|2021-07-19 10:02:00|15760.4|15756.4|15761.2|15757.2|15761.7|15757.7|15760.2|15756.2|14
1626688930000|2021-07-19 10:02:10|15760.9|15756.9|15759.4|15755.4|15760.9|15756.9|15758.9|15754.9|11
1626688940000|2021-07-19 10:02:20|15759.2|15755.2|15758.4|15754.4|15759.2|15755.2|15757.9|15753.9|24
1626688950000|2021-07-19 10:02:30|15758.2|15754.2|15756.2|15752.2|15758.2|15754.2|15756.2|15752.2|19
1626688960000|2021-07-19 10:02:40|15755.9|15751.9|15755.2|15751.2|15755.9|15751.9|15754.4|15750.4|5
1626688970000|2021-07-19 10:02:50|15754.7|15750.7|15754.2|15750.2|15754.9|15750.9|15753.2|15749.2|7
1626688980000|2021-07-19 10:03:00|15752.7|15748.7|15752.2|15748.2|15753.4|15749.4|15752.2|15748.2|9
1626688990000|2021-07-19 10:03:10|15751.2|15747.2|15751.2|15747.2|15751.7|15747.7|15751.2|15747.2|12
1626689000000|2021-07-19 10:03:20|15750.9|15746.9|15750.7|15746.7|15751.7|15747.7|15750.7|15746.7|12
1626689010000|2021-07-19 10:03:30|15750.9|15746.9|15750.9|15746.9|15751.2|15747.2|15750.7|15746.7|8
1626689020000|2021-07-19 10:03:40|15751.2|15747.2|15753.2|15749.2|15753.7|15749.7|15751.2|15747.2|9
1626689030000|2021-07-19 10:03:50|15753.7|15749.7|15753.2|15749.2|15753.9|15749.9|15752.4|15748.4|10
1626689040000|2021-07-19 10:04:00|15753.4|15749.4|15753.2|15749.2|15753.4|15749.4|15752.7|15748.7|4
1626689050000|2021-07-19 10:04:10|15752.7|15748.7|15752.4|15748.4|15753.2|15749.2|15752.2|15748.2|9
1626689060000|2021-07-19 10:04:20|15752.7|15748.7|15752.7|15748.7|15752.9|15748.9|15752.7|15748.7|6
1626689070000|2021-07-19 10:04:30|15752.4|15748.4|15752.4|15748.4|15752.7|15748.7|15752.4|15748.4|7
1626689080000|2021-07-19 10:04:40|15752.7|15748.7|15752.7|15748.7|15752.9|15748.9|15752.4|15748.4|11
1626689090000|2021-07-19 10:04:50|15752.9|15748.9|15751.2|15747.2|15752.9|15748.9|15751.2|15747.2|31
1626689100000|2021-07-19 10:05:00|15750.9|15746.9|15750.4|15746.4|15750.9|15746.9|15750.2|15746.2|7
1626689110000|2021-07-19 10:05:10|15749.7|15745.7|15750.2|15746.2|15750.2|15746.2|15749.7|15745.7|22
1626689120000|2021-07-19 10:05:20|15750.7|15746.7|15749.9|15745.9|15751.9|15747.9|15749.9|15745.9|21
1626689130000|2021-07-19 10:05:30|15749.2|15745.2|15745.4|15741.4|15749.2|15745.2|15744.9|15740.9|40
1626689140000|2021-07-19 10:05:40|15745.7|15741.7|15746.4|15742.4|15746.7|15742.7|15745.4|15741.4|5
1626689150000|2021-07-19 10:05:50|15746.7|15742.7|15747.7|15743.7|15747.7|15743.7|15746.7|15742.7|1
1626689160000|2021-07-19 10:06:00|15747.4|15743.4|15747.4|15743.4|15747.9|15743.9|15746.9|15742.9|5
1626689170000|2021-07-19 10:06:10|15747.7|15743.7|15746.2|15742.2|15747.7|15743.7|15746.2|15742.2|9
1626689180000|2021-07-19 10:06:20|15746.4|15742.4|15744.9|15740.9|15746.4|15742.4|15744.9|15740.9|21
1626689190000|2021-07-19 10:06:30|15744.7|15740.7|15743.7|15739.7|15744.7|15740.7|15743.7|15739.7|3
1626689200000|2021-07-19 10:06:40|15743.4|15739.4|15744.2|15740.2|15744.4|15740.4|15743.4|15739.4|4
1626689210000|2021-07-19 10:06:50|15743.9|15739.9|15743.2|15739.2|15743.9|15739.9|15743.2|15739.2|8
1626689220000|2021-07-19 10:07:00|15743.4|15739.4|15743.7|15739.7|15743.9|15739.9|15743.2|15739.2|22
1626689230000|2021-07-19 10:07:10|15743.9|15739.9|15743.4|15739.4|15744.7|15740.7|15742.9|15738.9|12
1626689240000|2021-07-19 10:07:20|15743.9|15739.9|15741.7|15737.7|15744.2|15740.2|15741.7|15737.7|9
1626689250000|2021-07-19 10:07:30|15741.9|15737.9|15743.2|15739.2|15743.2|15739.2|15741.9|15737.9|2
1626689260000|2021-07-19 10:07:40|15742.9|15738.9|15741.9|15737.9|15742.9|15738.9|15741.4|15737.4|12
1626689270000|2021-07-19 10:07:50|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|15742.2|15738.2|0
1626689280000|2021-07-19 10:08:00|15741.9|15737.9|15741.9|15737.9|15742.2|15738.2|15741.9|15737.9|10
1626689290000|2021-07-19 10:08:10|15742.2|15738.2|15742.7|15738.7|15743.4|15739.4|15742.2|15738.2|9
1626689300000|2021-07-19 10:08:20|15742.4|15738.4|15742.2|15738.2|15743.2|15739.2|15742.2|15738.2|6
1626689310000|2021-07-19 10:08:30|15741.9|15737.9|15741.7|15737.7|15742.2|15738.2|15741.7|15737.7|6
1626689320000|2021-07-19 10:08:40|15741.4|15737.4|15740.7|15736.7|15741.4|15737.4|15740.4|15736.4|14
1626689330000|2021-07-19 10:08:50|15741.2|15737.2|15740.7|15736.7|15741.2|15737.2|15740.7|15736.7|6
1626689340000|2021-07-19 10:09:00|15741.2|15737.2|15740.9|15736.9|15741.2|15737.2|15740.9|15736.9|7
1626689360000|2021-07-19 10:09:20|15740.7|15736.7|15740.4|15736.4|15740.7|15736.7|15740.4|15736.4|1
1626689370000|2021-07-19 10:09:30|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|15740.7|15736.7|1
1626689380000|2021-07-19 10:09:40|15740.4|15736.4|15740.2|15736.2|15740.4|15736.4|15740.2|15736.2|2
1626689390000|2021-07-19 10:09:50|15740.7|15736.7|15741.4|15737.4|15741.4|15737.4|15740.4|15736.4|14
1626689400000|2021-07-19 10:10:00|15749.7|15731.7|15747.7|15729.7|15749.7|15731.7|15747.7|15729.7|8258786
1626689410000|2021-07-19 10:10:10|15748|15730|15748.3|15730.3|15749|15731|15747.7|15729.7|0
1626689420000|2021-07-19 10:10:20|15748|15730|15746.6|15728.6|15748|15730|15746.6|15728.6|0
1626689430000|2021-07-19 10:10:30|15747.2|15729.2|15745.9|15727.9|15747.2|15729.2|15745.9|15727.9|0
1626689440000|2021-07-19 10:10:40|15745.6|15727.6|15745.9|15727.9|15745.9|15727.9|15745.6|15727.6|0
1626689450000|2021-07-19 10:10:50|15745.3|15727.3|15746.6|15728.6|15746.6|15728.6|15745.3|15727.3|0
1626689460000|2021-07-19 10:11:00|15745.9|15727.9|15743.6|15725.6|15747.2|15729.2|15743.6|15725.6|0
1626689470000|2021-07-19 10:11:10|15742.9|15724.9|15742.3|15724.3|15742.9|15724.9|15742.3|15724.3|0
1626689480000|2021-07-19 10:11:20|15742.9|15724.9|15742.9|15724.9|15743.6|15725.6|15742.3|15724.3|0
1626689490000|2021-07-19 10:11:30|15743.2|15725.2|15744.8|15726.8|15744.8|15726.8|15743.2|15725.2|0
1626689500000|2021-07-19 10:11:40|15745.5|15727.5|15743.6|15725.6|15745.5|15727.5|15743.6|15725.6|0
1626689510000|2021-07-19 10:11:50|15744.2|15726.2|15744.2|15726.2|15744.2|15726.2|15744.2|15726.2|0
1626689520000|2021-07-19 10:12:00|15742.9|15724.9|15743.6|15725.6|15744.2|15726.2|15742.6|15724.6|0
1626689530000|2021-07-19 10:12:10|15743.2|15725.2|15742.9|15724.9|15743.2|15725.2|15742.6|15724.6|0
1626689540000|2021-07-19 10:12:20|15743.6|15725.6|15742.9|15724.9|15743.6|15725.6|15742.3|15724.3|0
1626689550000|2021-07-19 10:12:30|15742.3|15724.3|15742.3|15724.3|15742.9|15724.9|15741.6|15723.6|0
1626689560000|2021-07-19 10:12:40|15741.9|15723.9|15742.9|15724.9|15742.9|15724.9|15741.6|15723.6|0
1626689570000|2021-07-19 10:12:50|15744.2|15726.2|15744.2|15726.2|15744.2|15726.2|15743.6|15725.6|0
1626689580000|2021-07-19 10:13:00|15743.6|15725.6|15745.5|15727.5|15745.5|15727.5|15743.6|15725.6|0
1626689590000|2021-07-19 10:13:10|15744.8|15726.8|15741.9|15723.9|15744.8|15726.8|15741.9|15723.9|0
1626689600000|2021-07-19 10:13:20|15742.2|15724.2|15742.5|15724.5|15742.5|15724.5|15741.9|15723.9|0
1626689610000|2021-07-19 10:13:30|15742.2|15724.2|15743.2|15725.2|15743.2|15725.2|15741.9|15723.9|0
1626689620000|2021-07-19 10:13:40|15743.8|15725.8|15743.2|15725.2|15744.5|15726.5|15743.2|15725.2|0
1626689630000|2021-07-19 10:13:50|15742.5|15724.5|15740.8|15722.8|15742.5|15724.5|15740.6|15722.6|0
1626689640000|2021-07-19 10:14:00|15740.2|15722.2|15741.5|15723.5|15741.5|15723.5|15740.2|15722.2|0
1626689650000|2021-07-19 10:14:10|15741.8|15723.8|15740.8|15722.8|15742.1|15724.1|15740.8|15722.8|0
1626689660000|2021-07-19 10:14:20|15740.2|15722.2|15740.2|15722.2|15740.2|15722.2|15740.2|15722.2|0
1626689670000|2021-07-19 10:14:30|15739.9|15721.9|15739.6|15721.6|15740.2|15722.2|15739.6|15721.6|0
1626689680000|2021-07-19 10:14:40|15739.9|15721.9|15739.6|15721.6|15740.2|15722.2|15739.6|15721.6|0
1626689690000|2021-07-19 10:14:50|15740.2|15722.2|15739.6|15721.6|15740.2|15722.2|15739.6|15721.6|0
1626689700000|2021-07-19 10:15:00|15740.2|15722.2|15738.9|15720.9|15740.2|15722.2|15738.9|15720.9|0
1626689710000|2021-07-19 10:15:10|15739.6|15721.6|15740.2|15722.2|15740.2|15722.2|15739.6|15721.6|0
1626689720000|2021-07-19 10:15:20|15740.8|15722.8|15738.9|15720.9|15740.8|15722.8|15738.9|15720.9|0
1626689730000|2021-07-19 10:15:30|15739.6|15721.6|15737|15719|15739.6|15721.6|15736.3|15718.3|0
1626689740000|2021-07-19 10:15:40|15737.6|15719.6|15737|15719|15737.6|15719.6|15737|15719|0
1626689750000|2021-07-19 10:15:50|15736.3|15718.3|15737|15719|15737.6|15719.6|15736.3|15718.3|0
1626689760000|2021-07-19 10:16:00|15737.3|15719.3|15738.2|15720.2|15738.2|15720.2|15737|15719|0
1626689770000|2021-07-19 10:16:10|15738.9|15720.9|15740.2|15722.2|15740.2|15722.2|15738.5|15720.5|0
1626689780000|2021-07-19 10:16:20|15740.5|15722.5|15740.8|15722.8|15740.8|15722.8|15740.2|15722.2|0
1626689790000|2021-07-19 10:16:30|15740.5|15722.5|15741.5|15723.5|15741.5|15723.5|15740.2|15722.2|0
1626689800000|2021-07-19 10:16:40|15740.8|15722.8|15741.5|15723.5|15741.5|15723.5|15740.2|15722.2|0
1626689810000|2021-07-19 10:16:50|15740.8|15722.8|15742.7|15724.7|15742.7|15724.7|15740.8|15722.8|0
1626689820000|2021-07-19 10:17:00|15743.4|15725.4|15742.4|15724.4|15743.4|15725.4|15742.1|15724.1|0
1626689830000|2021-07-19 10:17:10|15742.7|15724.7|15744.3|15726.3|15744.3|15726.3|15742.4|15724.4|0
1626689840000|2021-07-19 10:17:20|15744|15726|15744.7|15726.7|15744.7|15726.7|15744|15726|0
1626689850000|2021-07-19 10:17:30|15744.3|15726.3|15743.4|15725.4|15744.7|15726.7|15743.4|15725.4|0
1626689860000|2021-07-19 10:17:40|15744|15726|15744.7|15726.7|15744.7|15726.7|15744|15726|0
1626689870000|2021-07-19 10:17:50|15744.3|15726.3|15743.7|15725.7|15744.3|15726.3|15743.4|15725.4|0
1626689880000|2021-07-19 10:18:00|15744|15726|15745.3|15727.3|15745.3|15727.3|15743.7|15725.7|0
1626689890000|2021-07-19 10:18:10|15744.7|15726.7|15744.7|15726.7|15745.3|15727.3|15744.7|15726.7|0
1626689900000|2021-07-19 10:18:20|15744|15726|15744|15726|15744.7|15726.7|15744|15726|0
1626689910000|2021-07-19 10:18:30|15744.7|15726.7|15744|15726|15744.7|15726.7|15744|15726|0
1626689920000|2021-07-19 10:18:40|15743.4|15725.4|15742.7|15724.7|15744|15726|15742.7|15724.7|0
1626689930000|2021-07-19 10:18:50|15743|15725|15743|15725|15744|15726|15742.7|15724.7|0
1626689940000|2021-07-19 10:19:00|15744|15726|15743.4|15725.4|15744.7|15726.7|15743.4|15725.4|0
1626689960000|2021-07-19 10:19:20|15743.7|15725.7|15744|15726|15744|15726|15743.4|15725.4|0
1626689970000|2021-07-19 10:19:30|15744.7|15726.7|15743.4|15725.4|15744.7|15726.7|15743.4|15725.4|0
1626689980000|2021-07-19 10:19:40|15744|15726|15744|15726|15744|15726|15743.4|15725.4|0
1626689990000|2021-07-19 10:19:50|15743.7|15725.7|15743.4|15725.4|15744|15726|15743.4|15725.4|0
1626690000000|2021-07-19 10:20:00|15744|15726|15743.2|15725.2|15744.5|15726.5|15743.2|15725.2|0
1626690020000|2021-07-19 10:20:20|15742.9|15724.9|15744.5|15726.5|15745.1|15727.1|15742.6|15724.6|0
1626690030000|2021-07-19 10:20:30|15745.1|15727.1|15745.8|15727.8|15745.8|15727.8|15745.1|15727.1|0
1626690040000|2021-07-19 10:20:40|15745.1|15727.1|15745.8|15727.8|15745.8|15727.8|15744.5|15726.5|0
1626690050000|2021-07-19 10:20:50|15745.4|15727.4|15746.4|15728.4|15746.4|15728.4|15745.1|15727.1|0
1626690060000|2021-07-19 10:21:00|15745.8|15727.8|15745.1|15727.1|15745.8|15727.8|15744.5|15726.5|0
1626690070000|2021-07-19 10:21:10|15744.5|15726.5|15745.8|15727.8|15745.8|15727.8|15744.5|15726.5|0
1626690080000|2021-07-19 10:21:20|15746.4|15728.4|15746.4|15728.4|15747.7|15729.7|15745.8|15727.8|0
1626690090000|2021-07-19 10:21:30|15747.1|15729.1|15747.1|15729.1|15747.7|15729.7|15746.4|15728.4|0
1626690100000|2021-07-19 10:21:40|15747.7|15729.7|15746.4|15728.4|15747.7|15729.7|15746.4|15728.4|0
1626690110000|2021-07-19 10:21:50|15745.8|15727.8|15747.1|15729.1|15747.7|15729.7|15745.1|15727.1|0
1626690120000|2021-07-19 10:22:00|15746.4|15728.4|15747.1|15729.1|15747.1|15729.1|15746.4|15728.4|0
1626690130000|2021-07-19 10:22:10|15746.4|15728.4|15746.4|15728.4|15747.1|15729.1|15746.4|15728.4|0
1626690140000|2021-07-19 10:22:20|15745.8|15727.8|15746.4|15728.4|15746.4|15728.4|15745.1|15727.1|0
1626690170000|2021-07-19 10:22:50|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.1|15729.1|0
1626690180000|2021-07-19 10:23:00|15747.1|15729.1|15746.4|15728.4|15747.1|15729.1|15745.8|15727.8|0
1626690190000|2021-07-19 10:23:10|15746.1|15728.1|15745.8|15727.8|15746.1|15728.1|15745.1|15727.1|0
1626690200000|2021-07-19 10:23:20|15745.4|15727.4|15745.1|15727.1|15745.4|15727.4|15744.8|15726.8|0
1626690210000|2021-07-19 10:23:30|15745.8|15727.8|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690220000|2021-07-19 10:23:40|15745.1|15727.1|15746.4|15728.4|15746.4|15728.4|15745.1|15727.1|0
1626690230000|2021-07-19 10:23:50|15746.1|15728.1|15745.1|15727.1|15746.1|15728.1|15745.1|15727.1|0
1626690240000|2021-07-19 10:24:00|15745.8|15727.8|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690250000|2021-07-19 10:24:10|15745.1|15727.1|15745.4|15727.4|15745.8|15727.8|15745.1|15727.1|0
1626690260000|2021-07-19 10:24:20|15745.8|15727.8|15744.5|15726.5|15745.8|15727.8|15744.5|15726.5|0
1626690270000|2021-07-19 10:24:30|15745.1|15727.1|15745.1|15727.1|15745.1|15727.1|15744.5|15726.5|0
1626690280000|2021-07-19 10:24:40|15745.8|15727.8|15745.1|15727.1|15745.8|15727.8|15745.1|15727.1|0
1626690290000|2021-07-19 10:24:50|15744.5|15726.5|15744.5|15726.5|15744.8|15726.8|15744.5|15726.5|0
1626690300000|2021-07-19 10:25:00|15744.8|15726.8|15747.1|15729.1|15747.7|15729.7|15744.8|15726.8|0
1626690310000|2021-07-19 10:25:10|15746.4|15728.4|15745.8|15727.8|15747.1|15729.1|15745.8|15727.8|0
1626690320000|2021-07-19 10:25:20|15746.4|15728.4|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690330000|2021-07-19 10:25:30|15746.1|15728.1|15747.1|15729.1|15747.1|15729.1|15745.1|15727.1|0
1626690340000|2021-07-19 10:25:40|15747.7|15729.7|15748.3|15730.3|15748.3|15730.3|15747.1|15729.1|0
1626690350000|2021-07-19 10:25:50|15748.6|15730.6|15747.7|15729.7|15749|15731|15747.7|15729.7|0
1626690360000|2021-07-19 10:26:00|15748|15730|15747.7|15729.7|15748.3|15730.3|15747.7|15729.7|0
1626690370000|2021-07-19 10:26:10|15748.3|15730.3|15747.7|15729.7|15748.3|15730.3|15747.7|15729.7|0
1626690380000|2021-07-19 10:26:20|15748.3|15730.3|15748|15730|15748.3|15730.3|15747.7|15729.7|0
1626690390000|2021-07-19 10:26:30|15747.7|15729.7|15747.1|15729.1|15747.7|15729.7|15746.4|15728.4|0
1626690400000|2021-07-19 10:26:40|15747.4|15729.4|15747.1|15729.1|15747.4|15729.4|15747.1|15729.1|0
1626690410000|2021-07-19 10:26:50|15747.4|15729.4|15746.4|15728.4|15747.4|15729.4|15746.4|15728.4|0
1626690420000|2021-07-19 10:27:00|15746.7|15728.7|15746.4|15728.4|15747.1|15729.1|15746.4|15728.4|0
1626690430000|2021-07-19 10:27:10|15745.8|15727.8|15745.8|15727.8|15745.8|15727.8|15745.1|15727.1|0
1626690440000|2021-07-19 10:27:20|15747.7|15729.7|15747.4|15729.4|15747.7|15729.7|15747.1|15729.1|0
1626690450000|2021-07-19 10:27:30|15747.1|15729.1|15747.1|15729.1|15747.7|15729.7|15746.7|15728.7|0
1626690460000|2021-07-19 10:27:40|15746.4|15728.4|15746.4|15728.4|15746.7|15728.7|15745.8|15727.8|0
1626690470000|2021-07-19 10:27:50|15745.8|15727.8|15745.8|15727.8|15745.8|15727.8|15745.1|15727.1|0
1626690480000|2021-07-19 10:28:00|15746.4|15728.4|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690490000|2021-07-19 10:28:10|15746.1|15728.1|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690500000|2021-07-19 10:28:20|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1626690510000|2021-07-19 10:28:30|15745.8|15727.8|15746.4|15728.4|15746.4|15728.4|15745.8|15727.8|0
1626690520000|2021-07-19 10:28:40|15746.1|15728.1|15746.1|15728.1|15746.4|15728.4|15745.8|15727.8|0
1626690530000|2021-07-19 10:28:50|15745.8|15727.8|15746.4|15728.4|15747.1|15729.1|15745.8|15727.8|0
1626690540000|2021-07-19 10:29:00|15746.7|15728.7|15746.4|15728.4|15747.1|15729.1|15746.4|15728.4|0
1626690550000|2021-07-19 10:29:10|15745.8|15727.8|15746.4|15728.4|15746.4|15728.4|15745.8|15727.8|0
1626690560000|2021-07-19 10:29:20|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|15746.7|15728.7|0
1626690570000|2021-07-19 10:29:30|15746.7|15728.7|15747.1|15729.1|15747.1|15729.1|15746.4|15728.4|0
1626690580000|2021-07-19 10:29:40|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1626690590000|2021-07-19 10:29:50|15748.3|15730.3|15747.7|15729.7|15748.3|15730.3|15747.7|15729.7|0
1626690600000|2021-07-19 10:30:00|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|15746.4|15728.4|0
1626690610000|2021-07-19 10:30:10|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1626690620000|2021-07-19 10:30:20|15747.1|15729.1|15747.1|15729.1|15747.7|15729.7|15747.1|15729.1|0
1626690630000|2021-07-19 10:30:30|15747.4|15729.4|15746.4|15728.4|15747.7|15729.7|15746.4|15728.4|0
1626690640000|2021-07-19 10:30:40|15746.1|15728.1|15745.8|15727.8|15746.1|15728.1|15745.8|15727.8|0
1626690660000|2021-07-19 10:31:00|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|15746.4|15728.4|0
1626690670000|2021-07-19 10:31:10|15746.1|15728.1|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690680000|2021-07-19 10:31:20|15746.4|15728.4|15745.8|15727.8|15746.4|15728.4|15745.8|15727.8|0
1626690710000|2021-07-19 10:31:50|15746.4|15728.4|15746.4|15728.4|15747.7|15729.7|15746.4|15728.4|0
1626690720000|2021-07-19 10:32:00|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|15747.1|15729.1|0
1626690740000|2021-07-19 10:32:20|15747.7|15729.7|15748.3|15730.3|15748.3|15730.3|15747.7|15729.7|0
1626690750000|2021-07-19 10:32:30|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1626690760000|2021-07-19 10:32:40|15748|15730|15747.7|15729.7|15748.3|15730.3|15747.7|15729.7|0
1626690770000|2021-07-19 10:32:50|15747.4|15729.4|15748.3|15730.3|15748.3|15730.3|15747.1|15729.1|0
1626690780000|2021-07-19 10:33:00|15748|15730|15747.7|15729.7|15748|15730|15747.1|15729.1|0
1626690790000|2021-07-19 10:33:10|15747.4|15729.4|15747.4|15729.4|15747.7|15729.7|15747.1|15729.1|0
1626690800000|2021-07-19 10:33:20|15747.1|15729.1|15747.7|15729.7|15747.7|15729.7|15747.1|15729.1|0
1626690810000|2021-07-19 10:33:30|15747.4|15729.4|15747.1|15729.1|15747.7|15729.7|15747.1|15729.1|0
1626690820000|2021-07-19 10:33:40|15747.4|15729.4|15747.1|15729.1|15748.3|15730.3|15747.1|15729.1|0
1626690840000|2021-07-19 10:34:00|15747.4|15729.4|15747.1|15729.1|15747.7|15729.7|15746.4|15728.4|0
1626690850000|2021-07-19 10:34:10|15746.4|15728.4|15747.1|15729.1|15747.1|15729.1|15746.4|15728.4|0
1626690860000|2021-07-19 10:34:20|15746.4|15728.4|15746.7|15728.7|15747.1|15729.1|15746.4|15728.4|0
1626690870000|2021-07-19 10:34:30|15746.4|15728.4|15749|15731|15749|15731|15746.4|15728.4|0
1626690880000|2021-07-19 10:34:40|15749.6|15731.6|15750.3|15732.3|15750.3|15732.3|15749.3|15731.3|0
1626690890000|2021-07-19 10:34:50|15750.9|15732.9|15750.3|15732.3|15750.9|15732.9|15750.3|15732.3|0
1626690900000|2021-07-19 10:35:00|15750.9|15732.9|15750.9|15732.9|15750.9|15732.9|15750.9|15732.9|0
1626690910000|2021-07-19 10:35:10|15750.3|15732.3|15747.7|15729.7|15750.3|15732.3|15747.7|15729.7|0
1626690920000|2021-07-19 10:35:20|15748|15730|15748.3|15730.3|15748.3|15730.3|15747.7|15729.7|0
1626690930000|2021-07-19 10:35:30|15747.7|15729.7|15748.3|15730.3|15748.3|15730.3|15747.7|15729.7|0
1626690940000|2021-07-19 10:35:40|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|15747.7|15729.7|0
1626690950000|2021-07-19 10:35:50|15747.1|15729.1|15747.1|15729.1|15748.3|15730.3|15746.4|15728.4|0
1626690960000|2021-07-19 10:36:00|15747.7|15729.7|15747.1|15729.1|15747.7|15729.7|15747.1|15729.1|0
1626690980000|2021-07-19 10:36:20|15746.4|15728.4|15747.1|15729.1|15747.1|15729.1|15746.4|15728.4|0
1626690990000|2021-07-19 10:36:30|15747.7|15729.7|15747.1|15729.1|15747.7|15729.7|15747.1|15729.1|0
1626691000000|2021-07-19 10:36:40|15746.7|15728.7|15746.4|15728.4|15747.1|15729.1|15746.4|15728.4|0
1626691010000|2021-07-19 10:36:50|15745.1|15727.1|15745.8|15727.8|15745.8|15727.8|15745.1|15727.1|0
1626691030000|2021-07-19 10:37:10|15745.4|15727.4|15745.8|15727.8|15745.8|15727.8|15745.1|15727.1|0
1626691040000|2021-07-19 10:37:20|15745.1|15727.1|15744.5|15726.5|15745.1|15727.1|15744.5|15726.5|0
1626691050000|2021-07-19 10:37:30|15743.8|15725.8|15742.9|15724.9|15743.8|15725.8|15742.6|15724.6|0
1626691060000|2021-07-19 10:37:40|15743.2|15725.2|15741.3|15723.3|15743.2|15725.2|15741.3|15723.3|0
1626691070000|2021-07-19 10:37:50|15740.6|15722.6|15740|15722|15740.9|15722.9|15740|15722|0
1626691080000|2021-07-19 10:38:00|15740.3|15722.3|15740|15722|15740.6|15722.6|15740|15722|0
1626691090000|2021-07-19 10:38:10|15740.3|15722.3|15740.6|15722.6|15740.9|15722.9|15740.3|15722.3|0
1626691100000|2021-07-19 10:38:20|15740.9|15722.9|15740.6|15722.6|15741.3|15723.3|15740.6|15722.6|0
1626691110000|2021-07-19 10:38:30|15740.9|15722.9|15741.9|15723.9|15741.9|15723.9|15740.6|15722.6|0
1626691120000|2021-07-19 10:38:40|15742.6|15724.6|15743.2|15725.2|15743.8|15725.8|15741.9|15723.9|0
1626691130000|2021-07-19 10:38:50|15742.6|15724.6|15740.6|15722.6|15742.6|15724.6|15740.6|15722.6|0
1626691140000|2021-07-19 10:39:00|15740.9|15722.9|15741.3|15723.3|15741.3|15723.3|15740.6|15722.6|0
1626691150000|2021-07-19 10:39:10|15741.9|15723.9|15741.3|15723.3|15741.9|15723.9|15741.3|15723.3|0
1626691160000|2021-07-19 10:39:20|15740.6|15722.6|15740|15722|15741.3|15723.3|15740|15722|0
1626691170000|2021-07-19 10:39:30|15740.6|15722.6|15741.3|15723.3|15741.3|15723.3|15740.6|15722.6|0
1626691180000|2021-07-19 10:39:40|15740.6|15722.6|15741.9|15723.9|15741.9|15723.9|15740.6|15722.6|0
1626691190000|2021-07-19 10:39:50|15741.6|15723.6|15740.6|15722.6|15741.9|15723.9|15740.6|15722.6|0
1626691200000|2021-07-19 10:40:00|15740.9|15722.9|15723.4|15719.4|15741.3|15723.3|15723.4|15719.4|0
1626691220000|2021-07-19 10:40:20|15725.9|15721.9|15739.4|15735.4|15739.4|15735.4|15725.9|15721.9|15
1626691260000|2021-07-19 10:41:00|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|2
1626691270000|2021-07-19 10:41:10|15741.9|15737.9|15734.4|15730.4|15741.9|15737.9|15734.4|15730.4|5
1626691310000|2021-07-19 10:41:50|15741.4|15737.4|15733.9|15729.9|15741.4|15737.4|15733.9|15729.9|8
1626691450000|2021-07-19 10:44:10|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|15749.4|15745.4|2
1626691490000|2021-07-19 10:44:50|15747.4|15743.4|15733.9|15729.9|15747.4|15743.4|15733.9|15729.9|4
1626691530000|2021-07-19 10:45:30|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|1
1626691570000|2021-07-19 10:46:10|15745.4|15741.4|15736.9|15732.9|15745.4|15741.4|15736.9|15732.9|4
1626691580000|2021-07-19 10:46:20|||||||||7
1626691590000|2021-07-19 10:46:30|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|4
1626691640000|2021-07-19 10:47:20|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|7
1626691650000|2021-07-19 10:47:30|15737.4|15733.4|15736.4|15732.4|15737.4|15733.4|15736.4|15732.4|9
1626691770000|2021-07-19 10:49:30|15739.9|15735.9|15739.4|15735.4|15739.9|15735.9|15739.4|15735.4|9
1626691820000|2021-07-19 10:50:20|15737.9|15733.9|15734.4|15730.4|15737.9|15733.9|15734.4|15730.4|6
1626691830000|2021-07-19 10:50:30|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|15737.9|15733.9|2
1626691840000|2021-07-19 10:50:40|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|4
1626691890000|2021-07-19 10:51:30|||||||||3
1626691900000|2021-07-19 10:51:40|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|4
1626691960000|2021-07-19 10:52:40|15736.4|15732.4|15735.9|15731.9|15736.4|15732.4|15735.9|15731.9|5
1626692030000|2021-07-19 10:53:50|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|3
1626692040000|2021-07-19 10:54:00|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|1
1626692080000|2021-07-19 10:54:40|||||||||2
1626692190000|2021-07-19 10:56:30|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|2
1626692200000|2021-07-19 10:56:40|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|3
1626692270000|2021-07-19 10:57:50|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|2
1626692290000|2021-07-19 10:58:10|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|15737.4|15733.4|2
1626692360000|2021-07-19 10:59:20|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|3
1626692400000|2021-07-19 11:00:00|15736.4|15732.4|15734.9|15730.9|15736.4|15732.4|15734.9|15730.9|6
1626692410000|2021-07-19 11:00:10|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|2
1626692420000|2021-07-19 11:00:20|15733.9|15729.9|15732.9|15728.9|15733.9|15729.9|15732.4|15728.4|10
1626692430000|2021-07-19 11:00:30|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|4
1626692460000|2021-07-19 11:01:00|15731.9|15727.9|15732.4|15728.4|15732.4|15728.4|15731.9|15727.9|7
1626692490000|2021-07-19 11:01:30|15737.4|15733.4|15738.9|15734.9|15738.9|15734.9|15737.4|15733.4|5
1626692500000|2021-07-19 11:01:40|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|15739.4|15735.4|5
1626692540000|2021-07-19 11:02:20|15738.9|15734.9|15740.4|15736.4|15740.4|15736.4|15738.9|15734.9|6
1626692550000|2021-07-19 11:02:30|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|15740.9|15736.9|4
1626692580000|2021-07-19 11:03:00|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|15741.4|15737.4|4
1626692590000|2021-07-19 11:03:10|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|15739.9|15735.9|1
1626692600000|2021-07-19 11:03:20|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|3
1626692630000|2021-07-19 11:03:50|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626692670000|2021-07-19 11:04:30|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626692690000|2021-07-19 11:04:50|15731.9|15727.9|15732.4|15728.4|15732.4|15728.4|15731.9|15727.9|2
1626692700000|2021-07-19 11:05:00|15733.9|15729.9|15732.4|15728.4|15733.9|15729.9|15732.4|15728.4|6
1626692710000|2021-07-19 11:05:10|||||||||3
1626692750000|2021-07-19 11:05:50|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|1
1626692800000|2021-07-19 11:06:40|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|2
1626692820000|2021-07-19 11:07:00|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|8
1626692830000|2021-07-19 11:07:10|||||||||1
1626692860000|2021-07-19 11:07:40|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|2
1626692880000|2021-07-19 11:08:00|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|19
1626692890000|2021-07-19 11:08:10|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626692900000|2021-07-19 11:08:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|4
1626692920000|2021-07-19 11:08:40|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|15732.4|15728.4|1
1626692940000|2021-07-19 11:09:00|15733.9|15729.9|15734.4|15730.4|15734.4|15730.4|15733.9|15729.9|4
1626692950000|2021-07-19 11:09:10|15734.9|15730.9|15734.9|15730.9|15735.4|15731.4|15734.9|15730.9|7
1626692960000|2021-07-19 11:09:20|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|15735.9|15731.9|1
1626692970000|2021-07-19 11:09:30|||||||||1
1626692980000|2021-07-19 11:09:40|15735.4|15731.4|15735.4|15731.4|15735.4|15731.4|15734.9|15730.9|3
1626692990000|2021-07-19 11:09:50|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|4
1626693010000|2021-07-19 11:10:10|15733.4|15729.4|15734.9|15730.9|15734.9|15730.9|15733.4|15729.4|32
1626693020000|2021-07-19 11:10:20|15734.4|15730.4|15734.9|15730.9|15734.9|15730.9|15734.4|15730.4|7
1626693030000|2021-07-19 11:10:30|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|1
1626693040000|2021-07-19 11:10:40|15736.9|15732.9|15735.9|15731.9|15736.9|15732.9|15735.9|15731.9|4
1626693050000|2021-07-19 11:10:50|||||||||5
1626693080000|2021-07-19 11:11:20|15735.4|15731.4|15734.4|15730.4|15735.4|15731.4|15734.4|15730.4|3
1626693090000|2021-07-19 11:11:30|15733.4|15729.4|15732.4|15728.4|15733.4|15729.4|15732.4|15728.4|2
1626693100000|2021-07-19 11:11:40|||||||||1
1626693110000|2021-07-19 11:11:50|15732.9|15728.9|15732.4|15728.4|15732.9|15728.9|15732.4|15728.4|2
1626693120000|2021-07-19 11:12:00|||||||||2
1626693130000|2021-07-19 11:12:10|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|15731.9|15727.9|2
1626693140000|2021-07-19 11:12:20|||||||||1
1626693150000|2021-07-19 11:12:30|15732.4|15728.4|15733.9|15729.9|15733.9|15729.9|15732.4|15728.4|3
1626693160000|2021-07-19 11:12:40|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|1
1626693170000|2021-07-19 11:12:50|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|4
1626693180000|2021-07-19 11:13:00|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|1
1626693190000|2021-07-19 11:13:10|||||||||2
1626693200000|2021-07-19 11:13:20|||||||||1
1626693210000|2021-07-19 11:13:30|15733.9|15729.9|15733.4|15729.4|15733.9|15729.9|15733.4|15729.4|3
1626693220000|2021-07-19 11:13:40|15731.9|15727.9|15732.4|15728.4|15732.4|15728.4|15731.9|15727.9|2
1626693230000|2021-07-19 11:13:50|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.4|15727.4|3
1626693240000|2021-07-19 11:14:00|||||||||3
1626693250000|2021-07-19 11:14:10|15730.9|15726.9|15731.9|15727.9|15731.9|15727.9|15730.4|15726.4|5
1626693260000|2021-07-19 11:14:20|15732.4|15728.4|15730.4|15726.4|15732.4|15728.4|15730.4|15726.4|35
1626693270000|2021-07-19 11:14:30|15729.9|15725.9|15729.9|15725.9|15729.9|15725.9|15729.4|15725.4|5
1626693280000|2021-07-19 11:14:40|15730.4|15726.4|15731.4|15727.4|15731.4|15727.4|15730.4|15726.4|6
1626693300000|2021-07-19 11:15:00|15731.9|15727.9|15731.4|15727.4|15731.9|15727.9|15731.4|15727.4|46
1626693310000|2021-07-19 11:15:10|15730.9|15726.9|15730.9|15726.9|15730.9|15726.9|15730.4|15726.4|12
1626693320000|2021-07-19 11:15:20|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|6
1626693340000|2021-07-19 11:15:40|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.4|15729.4|6
1626693360000|2021-07-19 11:16:00|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|15733.4|15729.4|8
1626693420000|2021-07-19 11:17:00|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|4
1626693450000|2021-07-19 11:17:30|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|15731.4|15727.4|2
1626693590000|2021-07-19 11:19:50|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|15736.4|15732.4|4
1626693610000|2021-07-19 11:20:10|||||||||1
1626693620000|2021-07-19 11:20:20|||||||||10
1626693630000|2021-07-19 11:20:30|15736.9|15732.9|15736.9|15732.9|15737.9|15733.9|15736.9|15732.9|4
1626693660000|2021-07-19 11:21:00|15738.4|15734.4|15735.9|15731.9|15738.4|15734.4|15735.9|15731.9|9
1626693670000|2021-07-19 11:21:10|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|15736.9|15732.9|20
1626693680000|2021-07-19 11:21:20|15737.4|15733.4|15736.9|15732.9|15737.4|15733.4|15736.9|15732.9|9
1626693720000|2021-07-19 11:22:00|||||||||10
1626693730000|2021-07-19 11:22:10|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|15738.4|15734.4|1
1626693820000|2021-07-19 11:23:40|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|15738.9|15734.9|1
1626693920000|2021-07-19 11:25:20|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|1
1626693950000|2021-07-19 11:25:50|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|15732.9|15728.9|1
1626693960000|2021-07-19 11:26:00|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|15733.9|15729.9|2
1626693980000|2021-07-19 11:26:20|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|15734.4|15730.4|3
1626694040000|2021-07-19 11:27:20|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|15734.9|15730.9|1
1626694070000|2021-07-19 11:27:50|15729.4|15725.4|15729.4|15725.4|15729.4|15725.4|15728.4|15724.4|7
1626694080000|2021-07-19 11:28:00|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15726.9|15722.9|8
1626694120000|2021-07-19 11:28:40|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|15726.9|15722.9|1
1626694140000|2021-07-19 11:29:00|15726.4|15722.4|15725.9|15721.9|15726.4|15722.4|15725.9|15721.9|4
1626694180000|2021-07-19 11:29:40|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|8
1626694190000|2021-07-19 11:29:50|15723.4|15719.4|15722.9|15718.9|15723.4|15719.4|15722.9|15718.9|4
1626694200000|2021-07-19 11:30:00|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|6
1626694210000|2021-07-19 11:30:10|15722.9|15718.9|15722.4|15718.4|15722.9|15718.9|15722.4|15718.4|4
1626694280000|2021-07-19 11:31:20|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|3
1626694290000|2021-07-19 11:31:30|15721.4|15717.4|15720.4|15716.4|15721.4|15717.4|15720.4|15716.4|6
1626694310000|2021-07-19 11:31:50|15719.9|15715.9|15718.9|15714.9|15719.9|15715.9|15718.4|15714.4|10
1626694330000|2021-07-19 11:32:10|15717.9|15713.9|15715.9|15711.9|15718.4|15714.4|15715.9|15711.9|18
1626694340000|2021-07-19 11:32:20|15715.4|15711.4|15716.4|15712.4|15716.4|15712.4|15715.4|15711.4|9
1626694350000|2021-07-19 11:32:30|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|5
1626694360000|2021-07-19 11:32:40|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|2
1626694370000|2021-07-19 11:32:50|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|19
1626694380000|2021-07-19 11:33:00|15714.4|15710.4|15714.9|15710.9|15714.9|15710.9|15712.9|15708.9|23
1626694390000|2021-07-19 11:33:10|15714.4|15710.4|15714.9|15710.9|15714.9|15710.9|15714.4|15710.4|5
1626694400000|2021-07-19 11:33:20|||||||||8
1626694410000|2021-07-19 11:33:30|||||||||35
1626694420000|2021-07-19 11:33:40|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|3
1626694430000|2021-07-19 11:33:50|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|2
1626694440000|2021-07-19 11:34:00|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|2
1626694470000|2021-07-19 11:34:30|15711.9|15707.9|15710.9|15706.9|15711.9|15707.9|15710.9|15706.9|10
1626694480000|2021-07-19 11:34:40|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|2
1626694490000|2021-07-19 11:34:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1626694500000|2021-07-19 11:35:00|15711.4|15707.4|15712.9|15708.9|15714.9|15710.9|15711.4|15707.4|9
1626694510000|2021-07-19 11:35:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1626694530000|2021-07-19 11:35:30|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|14
1626694540000|2021-07-19 11:35:40|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1626694570000|2021-07-19 11:36:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1626694590000|2021-07-19 11:36:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626694600000|2021-07-19 11:36:40|15710.9|15706.9|15711.9|15707.9|15711.9|15707.9|15710.9|15706.9|3
1626694620000|2021-07-19 11:37:00|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|23
1626694660000|2021-07-19 11:37:40|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|3
1626694680000|2021-07-19 11:38:00|15709.9|15705.9|15710.4|15706.4|15710.4|15706.4|15709.9|15705.9|3
1626694710000|2021-07-19 11:38:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626694720000|2021-07-19 11:38:40|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1626694730000|2021-07-19 11:38:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|20
1626694740000|2021-07-19 11:39:00|15709.4|15705.4|15708.9|15704.9|15709.4|15705.4|15707.9|15703.9|33
1626694750000|2021-07-19 11:39:10|||||||||1
1626694760000|2021-07-19 11:39:20|15708.4|15704.4|15707.9|15703.9|15708.4|15704.4|15707.9|15703.9|7
1626694780000|2021-07-19 11:39:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|20
1626694790000|2021-07-19 11:39:50|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|3
1626694800000|2021-07-19 11:40:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|10
1626694810000|2021-07-19 11:40:10|15708.4|15704.4|15707.9|15703.9|15708.4|15704.4|15707.9|15703.9|8
1626694820000|2021-07-19 11:40:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|7
1626694830000|2021-07-19 11:40:30|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|6
1626694840000|2021-07-19 11:40:40|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15706.9|15702.9|12
1626694860000|2021-07-19 11:41:00|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|11
1626694880000|2021-07-19 11:41:20|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|22
1626694900000|2021-07-19 11:41:40|15706.9|15702.9|15705.4|15701.4|15706.9|15702.9|15704.9|15700.9|14
1626694920000|2021-07-19 11:42:00|15707.9|15703.9|15708.4|15704.4|15708.4|15704.4|15707.9|15703.9|23
1626694930000|2021-07-19 11:42:10|15706.9|15702.9|15707.4|15703.4|15707.4|15703.4|15706.9|15702.9|4
1626694950000|2021-07-19 11:42:30|15706.9|15702.9|15706.9|15702.9|15707.9|15703.9|15706.9|15702.9|6
1626694970000|2021-07-19 11:42:50|15707.9|15703.9|15708.4|15704.4|15708.4|15704.4|15707.9|15703.9|5
1626694990000|2021-07-19 11:43:10|||||||||18
1626695000000|2021-07-19 11:43:20|15707.9|15703.9|15705.4|15701.4|15707.9|15703.9|15705.4|15701.4|16
1626695010000|2021-07-19 11:43:30|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626695020000|2021-07-19 11:43:40|15706.9|15702.9|15706.4|15702.4|15706.9|15702.9|15706.4|15702.4|6
1626695030000|2021-07-19 11:43:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626695050000|2021-07-19 11:44:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1626695060000|2021-07-19 11:44:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1626695080000|2021-07-19 11:44:40|15705.4|15701.4|15704.9|15700.9|15705.4|15701.4|15704.9|15700.9|3
1626695090000|2021-07-19 11:44:50|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626695100000|2021-07-19 11:45:00|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1626695110000|2021-07-19 11:45:10|15704.4|15700.4|15701.4|15697.4|15704.4|15700.4|15700.9|15696.9|27
1626695120000|2021-07-19 11:45:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|2
1626695130000|2021-07-19 11:45:30|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1626695140000|2021-07-19 11:45:40|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1626695150000|2021-07-19 11:45:50|15702.9|15698.9|15703.4|15699.4|15703.4|15699.4|15702.9|15698.9|8
1626695200000|2021-07-19 11:46:40|15698.9|15694.9|15698.4|15694.4|15698.9|15694.9|15698.4|15694.4|10
1626695210000|2021-07-19 11:46:50|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|3
1626695240000|2021-07-19 11:47:20|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|17
1626695250000|2021-07-19 11:47:30|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1626695280000|2021-07-19 11:48:00|15703.4|15699.4|15705.9|15701.9|15705.9|15701.9|15703.4|15699.4|31
1626695290000|2021-07-19 11:48:10|15704.9|15700.9|15706.9|15702.9|15706.9|15702.9|15704.9|15700.9|5
1626695300000|2021-07-19 11:48:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|5
1626695310000|2021-07-19 11:48:30|||||||||4
1626695330000|2021-07-19 11:48:50|15708.9|15704.9|15706.9|15702.9|15708.9|15704.9|15706.9|15702.9|19
1626695340000|2021-07-19 11:49:00|15707.4|15703.4|15708.4|15704.4|15708.4|15704.4|15706.9|15702.9|17
1626695350000|2021-07-19 11:49:10|||||||||12
1626695360000|2021-07-19 11:49:20|||||||||6
1626695370000|2021-07-19 11:49:30|||||||||6
1626695390000|2021-07-19 11:49:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|10
1626695400000|2021-07-19 11:50:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|10
1626695410000|2021-07-19 11:50:10|15708.4|15704.4|15708.9|15704.9|15708.9|15704.9|15707.9|15703.9|11
1626695440000|2021-07-19 11:50:40|15698.9|15694.9|15696.9|15692.9|15698.9|15694.9|15696.9|15692.9|5
1626695460000|2021-07-19 11:51:00|||||||||5
1626695470000|2021-07-19 11:51:10|15695.4|15691.4|15697.9|15693.9|15697.9|15693.9|15695.4|15691.4|11
1626695500000|2021-07-19 11:51:40|15701.4|15697.4|15701.9|15697.9|15701.9|15697.9|15701.4|15697.4|3
1626695530000|2021-07-19 11:52:10|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626695540000|2021-07-19 11:52:20|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|15698.4|15694.4|1
1626695560000|2021-07-19 11:52:40|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1626695570000|2021-07-19 11:52:50|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|15691.9|15687.9|1
1626695580000|2021-07-19 11:53:00|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|15692.4|15688.4|2
1626695610000|2021-07-19 11:53:30|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|15689.4|15685.4|1
1626695620000|2021-07-19 11:53:40|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|15691.4|15687.4|1
1626695680000|2021-07-19 11:54:40|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626695760000|2021-07-19 11:56:00|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|2
1626695800000|2021-07-19 11:56:40|15700.4|15696.4|15698.4|15694.4|15703.4|15699.4|15698.4|15694.4|6
1626695840000|2021-07-19 11:57:20|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1626695930000|2021-07-19 11:58:50|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1626696000000|2021-07-19 12:00:00|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626696110000|2021-07-19 12:01:50|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|5
1626696230000|2021-07-19 12:03:50|15708.9|15704.9|15713.4|15709.4|15713.4|15709.4|15708.9|15704.9|8
1626696330000|2021-07-19 12:05:30|15705.9|15701.9|15707.9|15703.9|15707.9|15703.9|15705.9|15701.9|7
1626696420000|2021-07-19 12:07:00|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|3
1626696600000|2021-07-19 12:10:00|15701.9|15697.9|15711.9|15707.9|15711.9|15707.9|15701.9|15697.9|3
1626696700000|2021-07-19 12:11:40|||||||||3
1626696750000|2021-07-19 12:12:30|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|11
1626696760000|2021-07-19 12:12:40|||||||||1
1626696810000|2021-07-19 12:13:30|15707.9|15703.9|15706.4|15702.4|15707.9|15703.9|15706.4|15702.4|5
1626696820000|2021-07-19 12:13:40|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|7
1626696860000|2021-07-19 12:14:20|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626696920000|2021-07-19 12:15:20|15710.9|15706.9|15706.9|15702.9|15710.9|15706.9|15706.9|15702.9|7
1626696940000|2021-07-19 12:15:40|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|8
1626696990000|2021-07-19 12:16:30|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|6
1626697000000|2021-07-19 12:16:40|15699.9|15695.9|15702.4|15698.4|15702.4|15698.4|15699.9|15695.9|8
1626697010000|2021-07-19 12:16:50|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|7
1626697020000|2021-07-19 12:17:00|15701.9|15697.9|15704.4|15700.4|15704.4|15700.4|15701.9|15697.9|16
1626697050000|2021-07-19 12:17:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|4
1626697060000|2021-07-19 12:17:40|||||||||12
1626697070000|2021-07-19 12:17:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1626697150000|2021-07-19 12:19:10|15702.9|15698.9|15704.9|15700.9|15704.9|15700.9|15702.9|15698.9|3
1626697190000|2021-07-19 12:19:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626697230000|2021-07-19 12:20:30|15703.4|15699.4|15705.9|15701.9|15705.9|15701.9|15703.4|15699.4|3
1626697300000|2021-07-19 12:21:40|15704.9|15700.9|15702.4|15698.4|15704.9|15700.9|15702.4|15698.4|5
1626697350000|2021-07-19 12:22:30|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626697360000|2021-07-19 12:22:40|15702.4|15698.4|15701.9|15697.9|15702.4|15698.4|15701.9|15697.9|7
1626697380000|2021-07-19 12:23:00|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626697390000|2021-07-19 12:23:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|3
1626697430000|2021-07-19 12:23:50|||||||||1
1626697440000|2021-07-19 12:24:00|||||||||2
1626697450000|2021-07-19 12:24:10|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|1
1626697460000|2021-07-19 12:24:20|||||||||1
1626697490000|2021-07-19 12:24:50|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|4
1626697510000|2021-07-19 12:25:10|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1626697570000|2021-07-19 12:26:10|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|2
1626697600000|2021-07-19 12:26:40|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|4
1626697620000|2021-07-19 12:27:00|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1626697630000|2021-07-19 12:27:10|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|3
1626697670000|2021-07-19 12:27:50|15702.4|15698.4|15701.4|15697.4|15702.4|15698.4|15701.4|15697.4|2
1626697720000|2021-07-19 12:28:40|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1626697740000|2021-07-19 12:29:00|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|1
1626697750000|2021-07-19 12:29:10|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|1
1626697780000|2021-07-19 12:29:40|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|2
1626697790000|2021-07-19 12:29:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|2
1626697800000|2021-07-19 12:30:00|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626697820000|2021-07-19 12:30:20|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|15701.9|15697.9|1
1626697870000|2021-07-19 12:31:10|||||||||1
1626697910000|2021-07-19 12:31:50|15706.9|15702.9|15705.4|15701.4|15709.9|15705.9|15705.4|15701.4|39
1626697940000|2021-07-19 12:32:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|3
1626698000000|2021-07-19 12:33:20|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|3
1626698060000|2021-07-19 12:34:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626698070000|2021-07-19 12:34:30|15704.9|15700.9|15705.4|15701.4|15705.4|15701.4|15704.9|15700.9|3
1626698190000|2021-07-19 12:36:30|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|3
1626698210000|2021-07-19 12:36:50|15709.9|15705.9|15709.4|15705.4|15709.9|15705.9|15709.4|15705.4|19
1626698220000|2021-07-19 12:37:00|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|2
1626698250000|2021-07-19 12:37:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|3
1626698260000|2021-07-19 12:37:40|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|5
1626698270000|2021-07-19 12:37:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1626698280000|2021-07-19 12:38:00|15700.4|15696.4|15699.9|15695.9|15700.4|15696.4|15699.9|15695.9|8
1626698320000|2021-07-19 12:38:40|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|15701.4|15697.4|1
1626698330000|2021-07-19 12:38:50|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626698340000|2021-07-19 12:39:00|15698.9|15694.9|15697.9|15693.9|15698.9|15694.9|15697.9|15693.9|22
1626698350000|2021-07-19 12:39:10|||||||||12
1626698360000|2021-07-19 12:39:20|15696.4|15692.4|15695.4|15691.4|15696.4|15692.4|15695.4|15691.4|4
1626698380000|2021-07-19 12:39:40|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|5
1626698390000|2021-07-19 12:39:50|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|3
1626698400000|2021-07-19 12:40:00|||||||||1
1626698410000|2021-07-19 12:40:10|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|15696.4|15692.4|1
1626698430000|2021-07-19 12:40:30|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626698450000|2021-07-19 12:40:50|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|15697.4|15693.4|1
1626698470000|2021-07-19 12:41:10|||||||||3
1626698480000|2021-07-19 12:41:20|15696.9|15692.9|15698.9|15694.9|15698.9|15694.9|15696.9|15692.9|7
1626698490000|2021-07-19 12:41:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|3
1626698500000|2021-07-19 12:41:40|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|3
1626698510000|2021-07-19 12:41:50|||||||||2
1626698520000|2021-07-19 12:42:00|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|15700.4|15696.4|8
1626698530000|2021-07-19 12:42:10|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|1
1626698570000|2021-07-19 12:42:50|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|2
1626698590000|2021-07-19 12:43:10|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|2
1626698610000|2021-07-19 12:43:30|15705.4|15701.4|15705.9|15701.9|15705.9|15701.9|15705.4|15701.4|16
1626698620000|2021-07-19 12:43:40|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|12
1626698630000|2021-07-19 12:43:50|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1626698640000|2021-07-19 12:44:00|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|2
1626698660000|2021-07-19 12:44:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626698680000|2021-07-19 12:44:40|15703.4|15699.4|15703.9|15699.9|15703.9|15699.9|15703.4|15699.4|28
1626698690000|2021-07-19 12:44:50|15703.4|15699.4|15704.9|15700.9|15704.9|15700.9|15702.9|15698.9|40
1626698700000|2021-07-19 12:45:00|15703.9|15699.9|15701.4|15697.4|15703.9|15699.9|15701.4|15697.4|11
1626698710000|2021-07-19 12:45:10|15702.9|15698.9|15704.4|15700.4|15704.4|15700.4|15702.9|15698.9|36
1626698730000|2021-07-19 12:45:30|15701.4|15697.4|15702.9|15698.9|15702.9|15698.9|15701.4|15697.4|13
1626698770000|2021-07-19 12:46:10|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|15702.4|15698.4|1
1626698810000|2021-07-19 12:46:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|10
1626698830000|2021-07-19 12:47:10|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|4
1626698850000|2021-07-19 12:47:30|15708.4|15704.4|15707.4|15703.4|15708.4|15704.4|15707.4|15703.4|12
1626698860000|2021-07-19 12:47:40|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626698870000|2021-07-19 12:47:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|7
1626698890000|2021-07-19 12:48:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1626698910000|2021-07-19 12:48:30|||||||||10
1626698930000|2021-07-19 12:48:50|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|15703.9|15699.9|5
1626698940000|2021-07-19 12:49:00|15706.4|15702.4|15705.4|15701.4|15706.4|15702.4|15705.4|15701.4|12
1626698950000|2021-07-19 12:49:10|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1626698990000|2021-07-19 12:49:50|15712.9|15708.9|15708.4|15704.4|15712.9|15708.9|15708.4|15704.4|5
1626699000000|2021-07-19 12:50:00|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|2
1626699010000|2021-07-19 12:50:10|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|23
1626699020000|2021-07-19 12:50:20|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|3
1626699030000|2021-07-19 12:50:30|15713.9|15709.9|15715.4|15711.4|15715.4|15711.4|15713.9|15709.9|6
1626699040000|2021-07-19 12:50:40|15716.4|15712.4|15716.9|15712.9|15717.4|15713.4|15715.4|15711.4|20
1626699060000|2021-07-19 12:51:00|15717.9|15713.9|15717.9|15713.9|15718.9|15714.9|15717.9|15713.9|10
1626699080000|2021-07-19 12:51:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626699090000|2021-07-19 12:51:30|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|3
1626699110000|2021-07-19 12:51:50|15721.9|15717.9|15718.9|15714.9|15721.9|15717.9|15718.9|15714.9|23
1626699140000|2021-07-19 12:52:20|15720.9|15716.9|15722.4|15718.4|15722.4|15718.4|15720.9|15716.9|11
1626699150000|2021-07-19 12:52:30|15722.9|15718.9|15723.4|15719.4|15723.4|15719.4|15722.9|15718.9|2
1626699160000|2021-07-19 12:52:40|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|1
1626699170000|2021-07-19 12:52:50|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626699210000|2021-07-19 12:53:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15720.4|15716.4|13
1626699220000|2021-07-19 12:53:40|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|15724.4|15720.4|1
1626699250000|2021-07-19 12:54:10|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1626699260000|2021-07-19 12:54:20|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|3
1626699270000|2021-07-19 12:54:30|15722.9|15718.9|15724.4|15720.4|15724.4|15720.4|15722.9|15718.9|13
1626699300000|2021-07-19 12:55:00|15722.4|15718.4|15723.4|15719.4|15723.4|15719.4|15722.4|15718.4|2
1626699320000|2021-07-19 12:55:20|||||||||1
1626699330000|2021-07-19 12:55:30|||||||||2
1626699340000|2021-07-19 12:55:40|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626699380000|2021-07-19 12:56:20|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|13
1626699390000|2021-07-19 12:56:30|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|1
1626699410000|2021-07-19 12:56:50|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|6
1626699420000|2021-07-19 12:57:00|15720.9|15716.9|15719.4|15715.4|15720.9|15716.9|15719.4|15715.4|8
1626699430000|2021-07-19 12:57:10|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|2
1626699440000|2021-07-19 12:57:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626699450000|2021-07-19 12:57:30|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|3
1626699530000|2021-07-19 12:58:50|15716.4|15712.4|15716.9|15712.9|15716.9|15712.9|15716.4|15712.4|2
1626699560000|2021-07-19 12:59:20|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1626699590000|2021-07-19 12:59:50|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|6
1626699600000|2021-07-19 13:00:00|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|2
1626699610000|2021-07-19 13:00:10|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|2
1626699620000|2021-07-19 13:00:20|15711.4|15707.4|15713.4|15709.4|15713.4|15709.4|15711.4|15707.4|5
1626699650000|2021-07-19 13:00:50|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626699660000|2021-07-19 13:01:00|15709.9|15705.9|15708.9|15704.9|15709.9|15705.9|15708.9|15704.9|8
1626699670000|2021-07-19 13:01:10|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1626699680000|2021-07-19 13:01:20|15704.9|15700.9|15703.9|15699.9|15704.9|15700.9|15703.9|15699.9|5
1626699690000|2021-07-19 13:01:30|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|5
1626699700000|2021-07-19 13:01:40|15705.9|15701.9|15706.9|15702.9|15706.9|15702.9|15705.9|15701.9|12
1626699720000|2021-07-19 13:02:00|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|15703.4|15699.4|3
1626699740000|2021-07-19 13:02:20|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626699760000|2021-07-19 13:02:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1626699770000|2021-07-19 13:02:50|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626699790000|2021-07-19 13:03:10|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|1
1626699810000|2021-07-19 13:03:30|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|2
1626699820000|2021-07-19 13:03:40|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|3
1626699830000|2021-07-19 13:03:50|15705.4|15701.4|15705.9|15701.9|15705.9|15701.9|15705.4|15701.4|3
1626699850000|2021-07-19 13:04:10|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626699890000|2021-07-19 13:04:50|15708.9|15704.9|15708.4|15704.4|15708.9|15704.9|15708.4|15704.4|11
1626699910000|2021-07-19 13:05:10|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626699940000|2021-07-19 13:05:40|||||||||2
1626699970000|2021-07-19 13:06:10|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1626699980000|2021-07-19 13:06:20|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|4
1626700020000|2021-07-19 13:07:00|15707.4|15703.4|15706.4|15702.4|15707.4|15703.4|15706.4|15702.4|3
1626700030000|2021-07-19 13:07:10|15705.9|15701.9|15704.4|15700.4|15705.9|15701.9|15704.4|15700.4|5
1626700080000|2021-07-19 13:08:00|15708.4|15704.4|15707.9|15703.9|15708.4|15704.4|15707.9|15703.9|3
1626700100000|2021-07-19 13:08:20|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626700190000|2021-07-19 13:09:50|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|1
1626700200000|2021-07-19 13:10:00|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626700230000|2021-07-19 13:10:30|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1626700300000|2021-07-19 13:11:40|15713.9|15709.9|15713.9|15709.9|15715.4|15711.4|15713.9|15709.9|5
1626700330000|2021-07-19 13:12:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|1
1626700340000|2021-07-19 13:12:20|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1626700360000|2021-07-19 13:12:40|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|5
1626700410000|2021-07-19 13:13:30|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|3
1626700450000|2021-07-19 13:14:10|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626700560000|2021-07-19 13:16:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|2
1626700580000|2021-07-19 13:16:20|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1626700610000|2021-07-19 13:16:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|3
1626700630000|2021-07-19 13:17:10|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|2
1626700670000|2021-07-19 13:17:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1626700690000|2021-07-19 13:18:10|||||||||1
1626700700000|2021-07-19 13:18:20|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|1
1626700720000|2021-07-19 13:18:40|||||||||1
1626700760000|2021-07-19 13:19:20|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1626700780000|2021-07-19 13:19:40|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|8
1626700800000|2021-07-19 13:20:00|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|1
1626700820000|2021-07-19 13:20:20|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1626700850000|2021-07-19 13:20:50|||||||||2
1626700860000|2021-07-19 13:21:00|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626700870000|2021-07-19 13:21:10|15708.9|15704.9|15707.4|15703.4|15708.9|15704.9|15707.4|15703.4|3
1626700880000|2021-07-19 13:21:20|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|3
1626700890000|2021-07-19 13:21:30|15710.4|15706.4|15708.4|15704.4|15710.4|15706.4|15708.4|15704.4|4
1626700900000|2021-07-19 13:21:40|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|5
1626700910000|2021-07-19 13:21:50|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|1
1626700920000|2021-07-19 13:22:00|15707.9|15703.9|15708.9|15704.9|15708.9|15704.9|15707.9|15703.9|2
1626700930000|2021-07-19 13:22:10|15707.4|15703.4|15708.9|15704.9|15708.9|15704.9|15707.4|15703.4|4
1626700940000|2021-07-19 13:22:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|6
1626700970000|2021-07-19 13:22:50|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|1
1626701030000|2021-07-19 13:23:50|||||||||4
1626701050000|2021-07-19 13:24:10|15712.9|15708.9|15713.9|15709.9|15713.9|15709.9|15712.9|15708.9|3
1626701060000|2021-07-19 13:24:20|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|3
1626701090000|2021-07-19 13:24:50|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|3
1626701110000|2021-07-19 13:25:10|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626701120000|2021-07-19 13:25:20|||||||||1
1626701130000|2021-07-19 13:25:30|15716.4|15712.4|15714.9|15710.9|15716.4|15712.4|15714.9|15710.9|4
1626701160000|2021-07-19 13:26:00|15716.9|15712.9|15717.9|15713.9|15717.9|15713.9|15716.9|15712.9|3
1626701170000|2021-07-19 13:26:10|15720.9|15716.9|15720.4|15716.4|15720.9|15716.9|15720.4|15716.4|4
1626701180000|2021-07-19 13:26:20|15721.4|15717.4|15721.4|15717.4|15721.9|15717.9|15721.4|15717.4|28
1626701190000|2021-07-19 13:26:30|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|1
1626701200000|2021-07-19 13:26:40|15721.4|15717.4|15718.9|15714.9|15721.4|15717.4|15718.9|15714.9|5
1626701210000|2021-07-19 13:26:50|15719.4|15715.4|15716.4|15712.4|15719.4|15715.4|15716.4|15712.4|5
1626701220000|2021-07-19 13:27:00|15718.9|15714.9|15717.9|15713.9|15718.9|15714.9|15717.9|15713.9|2
1626701240000|2021-07-19 13:27:20|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|1
1626701250000|2021-07-19 13:27:30|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|2
1626701260000|2021-07-19 13:27:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|1
1626701270000|2021-07-19 13:27:50|15720.4|15716.4|15722.4|15718.4|15722.4|15718.4|15720.4|15716.4|2
1626701280000|2021-07-19 13:28:00|15721.4|15717.4|15723.9|15719.9|15723.9|15719.9|15721.4|15717.4|5
1626701290000|2021-07-19 13:28:10|15724.9|15720.9|15725.4|15721.4|15725.4|15721.4|15723.4|15719.4|6
1626701300000|2021-07-19 13:28:20|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|1
1626701320000|2021-07-19 13:28:40|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|15727.9|15723.9|2
1626701340000|2021-07-19 13:29:00|15725.4|15721.4|15724.9|15720.9|15725.4|15721.4|15724.9|15720.9|2
1626701350000|2021-07-19 13:29:10|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|15728.9|15724.9|2
1626701360000|2021-07-19 13:29:20|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|15727.4|15723.4|1
1626701370000|2021-07-19 13:29:30|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|15730.4|15726.4|1
1626701380000|2021-07-19 13:29:40|15728.9|15724.9|15729.4|15725.4|15731.4|15727.4|15727.4|15723.4|13
1626701390000|2021-07-19 13:29:50|15728.4|15724.4|15729.9|15725.9|15729.9|15725.9|15728.4|15724.4|2
1626701400000|2021-07-19 13:30:00|15728.4|15724.4|15728.4|15724.4|15729.4|15725.4|15728.4|15724.4|6
1626701410000|2021-07-19 13:30:10|15726.9|15722.9|15729.4|15725.4|15729.4|15725.4|15723.9|15719.9|8
1626701420000|2021-07-19 13:30:20|15728.4|15724.4|15732.9|15728.9|15732.9|15728.9|15728.4|15724.4|32
1626701430000|2021-07-19 13:30:30|15727.9|15723.9|15722.4|15718.4|15727.9|15723.9|15722.4|15718.4|26
1626701440000|2021-07-19 13:30:40|15721.9|15717.9|15720.9|15716.9|15722.9|15718.9|15720.9|15716.9|22
1626701460000|2021-07-19 13:31:00|15718.9|15714.9|15719.9|15715.9|15720.9|15716.9|15718.9|15714.9|16
1626701470000|2021-07-19 13:31:10|15721.4|15717.4|15723.4|15719.4|15723.4|15719.4|15721.4|15717.4|20
1626701480000|2021-07-19 13:31:20|15727.4|15723.4|15722.4|15718.4|15727.4|15723.4|15722.4|15718.4|17
1626701490000|2021-07-19 13:31:30|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|15724.9|15720.9|2
1626701500000|2021-07-19 13:31:40|15727.9|15723.9|15724.9|15720.9|15727.9|15723.9|15724.9|15720.9|10
1626701520000|2021-07-19 13:32:00|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|15722.4|15718.4|2
1626701530000|2021-07-19 13:32:10|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|6
1626701540000|2021-07-19 13:32:20|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|1
1626701560000|2021-07-19 13:32:40|15716.4|15712.4|15711.4|15707.4|15716.4|15712.4|15711.4|15707.4|19
1626701570000|2021-07-19 13:32:50|15710.9|15706.9|15707.9|15703.9|15710.9|15706.9|15707.9|15703.9|21
1626701580000|2021-07-19 13:33:00|15707.4|15703.4|15706.9|15702.9|15708.4|15704.4|15706.9|15702.9|8
1626701590000|2021-07-19 13:33:10|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626701600000|2021-07-19 13:33:20|15707.4|15703.4|15707.9|15703.9|15707.9|15703.9|15705.9|15701.9|8
1626701610000|2021-07-19 13:33:30|15706.4|15702.4|15704.9|15700.9|15708.4|15704.4|15704.9|15700.9|15
1626701620000|2021-07-19 13:33:40|15705.4|15701.4|15704.4|15700.4|15707.4|15703.4|15704.4|15700.4|6
1626701630000|2021-07-19 13:33:50|15707.4|15703.4|15705.4|15701.4|15707.4|15703.4|15705.4|15701.4|2
1626701640000|2021-07-19 13:34:00|15706.4|15702.4|15701.9|15697.9|15706.4|15702.4|15701.9|15697.9|11
1626701650000|2021-07-19 13:34:10|15700.9|15696.9|15701.4|15697.4|15702.9|15698.9|15700.4|15696.4|5
1626701660000|2021-07-19 13:34:20|15700.4|15696.4|15700.9|15696.9|15701.9|15697.9|15699.4|15695.4|15
1626701670000|2021-07-19 13:34:30|15697.9|15693.9|15698.4|15694.4|15698.4|15694.4|15697.9|15693.9|4
1626701680000|2021-07-19 13:34:40|15699.4|15695.4|15700.9|15696.9|15700.9|15696.9|15699.4|15695.4|2
1626701690000|2021-07-19 13:34:50|15704.4|15700.4|15702.9|15698.9|15704.4|15700.4|15702.9|15698.9|2
1626701700000|2021-07-19 13:35:00|15699.9|15695.9|15700.4|15696.4|15703.4|15699.4|15699.9|15695.9|9
1626701710000|2021-07-19 13:35:10|15699.9|15695.9|15703.4|15699.4|15703.4|15699.4|15699.9|15695.9|9
1626701720000|2021-07-19 13:35:20|15705.9|15701.9|15708.4|15704.4|15709.4|15705.4|15705.9|15701.9|25
1626701730000|2021-07-19 13:35:30|15707.9|15703.9|15710.4|15706.4|15710.9|15706.9|15707.9|15703.9|15
1626701740000|2021-07-19 13:35:40|15709.9|15705.9|15708.4|15704.4|15710.9|15706.9|15708.4|15704.4|34
1626701750000|2021-07-19 13:35:50|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|2
1626701760000|2021-07-19 13:36:00|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|11
1626701770000|2021-07-19 13:36:10|15705.9|15701.9|15706.9|15702.9|15706.9|15702.9|15705.9|15701.9|6
1626701780000|2021-07-19 13:36:20|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1626701790000|2021-07-19 13:36:30|15713.9|15709.9|15715.4|15711.4|15715.4|15711.4|15713.4|15709.4|3
1626701800000|2021-07-19 13:36:40|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|2
1626701820000|2021-07-19 13:37:00|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|4
1626701840000|2021-07-19 13:37:20|15707.9|15703.9|15707.4|15703.4|15708.9|15704.9|15707.4|15703.4|7
1626701850000|2021-07-19 13:37:30|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|15702.9|15698.9|1
1626701890000|2021-07-19 13:38:10|15711.4|15707.4|15713.9|15709.9|15713.9|15709.9|15711.4|15707.4|2
1626701900000|2021-07-19 13:38:20|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|3
1626701910000|2021-07-19 13:38:30|15712.9|15708.9|15710.4|15706.4|15712.9|15708.9|15710.4|15706.4|2
1626701920000|2021-07-19 13:38:40|15708.9|15704.9|15708.9|15704.9|15709.9|15705.9|15708.9|15704.9|7
1626701930000|2021-07-19 13:38:50|15707.9|15703.9|15704.9|15700.9|15707.9|15703.9|15704.9|15700.9|8
1626701940000|2021-07-19 13:39:00|15705.4|15701.4|15706.9|15702.9|15706.9|15702.9|15705.4|15701.4|7
1626701950000|2021-07-19 13:39:10|15708.9|15704.9|15707.9|15703.9|15709.4|15705.4|15707.9|15703.9|64
1626701960000|2021-07-19 13:39:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|53
1626701970000|2021-07-19 13:39:30|15708.4|15704.4|15709.4|15705.4|15709.4|15705.4|15708.4|15704.4|5
1626701980000|2021-07-19 13:39:40|15707.9|15703.9|15705.4|15701.4|15707.9|15703.9|15705.4|15701.4|34
1626701990000|2021-07-19 13:39:50|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|8
1626702000000|2021-07-19 13:40:00|15710.4|15706.4|15708.9|15704.9|15710.4|15706.4|15708.9|15704.9|4
1626702020000|2021-07-19 13:40:20|15705.4|15701.4|15702.4|15698.4|15705.4|15701.4|15702.4|15698.4|6
1626702030000|2021-07-19 13:40:30|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|1
1626702050000|2021-07-19 13:40:50|15701.4|15697.4|15702.4|15698.4|15702.4|15698.4|15701.4|15697.4|3
1626702060000|2021-07-19 13:41:00|15698.9|15694.9|15702.4|15698.4|15702.4|15698.4|15698.9|15694.9|16
1626702080000|2021-07-19 13:41:20|15703.4|15699.4|15703.9|15699.9|15703.9|15699.9|15703.4|15699.4|4
1626702100000|2021-07-19 13:41:40|15706.9|15702.9|15708.4|15704.4|15708.4|15704.4|15705.9|15701.9|30
1626702120000|2021-07-19 13:42:00|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|5
1626702130000|2021-07-19 13:42:10|15712.4|15708.4|15711.9|15707.9|15712.4|15708.4|15711.9|15707.9|2
1626702140000|2021-07-19 13:42:20|15713.4|15709.4|15713.9|15709.9|15713.9|15709.9|15713.4|15709.4|2
1626702160000|2021-07-19 13:42:40|15716.4|15712.4|15716.9|15712.9|15716.9|15712.9|15716.4|15712.4|3
1626702170000|2021-07-19 13:42:50|15714.4|15710.4|15718.4|15714.4|15718.4|15714.4|15714.4|15710.4|8
1626702180000|2021-07-19 13:43:00|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1626702200000|2021-07-19 13:43:20|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|15720.4|15716.4|1
1626702210000|2021-07-19 13:43:30|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|15721.4|15717.4|2
1626702220000|2021-07-19 13:43:40|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|15721.9|15717.9|1
1626702230000|2021-07-19 13:43:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|1
1626702240000|2021-07-19 13:44:00|15720.4|15716.4|15724.9|15720.9|15724.9|15720.9|15720.4|15716.4|16
1626702250000|2021-07-19 13:44:10|15725.9|15721.9|15726.4|15722.4|15726.4|15722.4|15725.9|15721.9|10
1626702260000|2021-07-19 13:44:20|15724.9|15720.9|15726.9|15722.9|15726.9|15722.9|15724.9|15720.9|8
1626702270000|2021-07-19 13:44:30|15727.9|15723.9|15728.4|15724.4|15728.4|15724.4|15727.9|15723.9|3
1626702290000|2021-07-19 13:44:50|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|15722.9|15718.9|7
1626702300000|2021-07-19 13:45:00|15724.4|15720.4|15725.9|15721.9|15725.9|15721.9|15723.9|15719.9|6
1626702310000|2021-07-19 13:45:10|15722.9|15718.9|15720.9|15716.9|15722.9|15718.9|15720.9|15716.9|12
1626702320000|2021-07-19 13:45:20|15721.4|15717.4|15722.4|15718.4|15722.4|15718.4|15721.4|15717.4|4
1626702330000|2021-07-19 13:45:30|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|15723.9|15719.9|2
1626702360000|2021-07-19 13:46:00|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|15723.4|15719.4|2
1626702370000|2021-07-19 13:46:10|15719.4|15715.4|15716.9|15712.9|15721.9|15717.9|15716.9|15712.9|38
1626702380000|2021-07-19 13:46:20|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626702390000|2021-07-19 13:46:30|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|4
1626702400000|2021-07-19 13:46:40|15720.4|15716.4|15716.9|15712.9|15720.4|15716.4|15716.9|15712.9|23
1626702420000|2021-07-19 13:47:00|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626702430000|2021-07-19 13:47:10|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|1
1626702440000|2021-07-19 13:47:20|15710.9|15706.9|15712.9|15708.9|15712.9|15708.9|15710.9|15706.9|6
1626702450000|2021-07-19 13:47:30|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|9
1626702490000|2021-07-19 13:48:10|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|2
1626702540000|2021-07-19 13:49:00|15712.9|15708.9|15710.4|15706.4|15712.9|15708.9|15710.4|15706.4|15
1626702550000|2021-07-19 13:49:10|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|4
1626702560000|2021-07-19 13:49:20|15709.9|15705.9|15711.4|15707.4|15711.4|15707.4|15709.9|15705.9|4
1626702580000|2021-07-19 13:49:40|15707.9|15703.9|15707.4|15703.4|15709.4|15705.4|15706.9|15702.9|15
1626702590000|2021-07-19 13:49:50|15706.4|15702.4|15706.9|15702.9|15706.9|15702.9|15706.4|15702.4|2
1626702600000|2021-07-19 13:50:00|15705.4|15701.4|15701.4|15697.4|15705.4|15701.4|15701.4|15697.4|10
1626702610000|2021-07-19 13:50:10|15702.4|15698.4|15701.9|15697.9|15703.9|15699.9|15701.9|15697.9|16
1626702620000|2021-07-19 13:50:20|15702.9|15698.9|15703.9|15699.9|15703.9|15699.9|15702.9|15698.9|4
1626702630000|2021-07-19 13:50:30|15699.9|15695.9|15698.9|15694.9|15699.9|15695.9|15697.9|15693.9|8
1626702640000|2021-07-19 13:50:40|15699.4|15695.4|15700.4|15696.4|15700.4|15696.4|15699.4|15695.4|3
1626702650000|2021-07-19 13:50:50|15699.9|15695.9|15698.9|15694.9|15699.9|15695.9|15698.9|15694.9|5
1626702660000|2021-07-19 13:51:00|15697.9|15693.9|15699.9|15695.9|15699.9|15695.9|15697.9|15693.9|7
1626702670000|2021-07-19 13:51:10|15696.4|15692.4|15696.9|15692.9|15696.9|15692.9|15696.4|15692.4|2
1626702680000|2021-07-19 13:51:20|15695.9|15691.9|15696.9|15692.9|15696.9|15692.9|15695.9|15691.9|7
1626702690000|2021-07-19 13:51:30|||||||||1
1626702700000|2021-07-19 13:51:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|1
1626702710000|2021-07-19 13:51:50|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|2
1626702720000|2021-07-19 13:52:00|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|15695.4|15691.4|1
1626702730000|2021-07-19 13:52:10|15694.9|15690.9|15692.9|15688.9|15694.9|15690.9|15692.9|15688.9|50
1626702740000|2021-07-19 13:52:20|15692.4|15688.4|15690.4|15686.4|15692.4|15688.4|15690.4|15686.4|4
1626702750000|2021-07-19 13:52:30|15691.9|15687.9|15691.4|15687.4|15691.9|15687.9|15691.4|15687.4|7
1626702760000|2021-07-19 13:52:40|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|4
1626702770000|2021-07-19 13:52:50|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|5
1626702790000|2021-07-19 13:53:10|||||||||2
1626702800000|2021-07-19 13:53:20|15693.4|15689.4|15691.9|15687.9|15694.9|15690.9|15691.9|15687.9|7
1626702810000|2021-07-19 13:53:30|15692.4|15688.4|15691.9|15687.9|15692.4|15688.4|15691.9|15687.9|2
1626702820000|2021-07-19 13:53:40|15690.9|15686.9|15693.4|15689.4|15693.4|15689.4|15690.9|15686.9|16
1626702830000|2021-07-19 13:53:50|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|7
1626702840000|2021-07-19 13:54:00|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|1
1626702850000|2021-07-19 13:54:10|15689.9|15685.9|15688.4|15684.4|15689.9|15685.9|15688.4|15684.4|4
1626702860000|2021-07-19 13:54:20|15689.9|15685.9|15688.9|15684.9|15689.9|15685.9|15688.9|15684.9|20
1626702870000|2021-07-19 13:54:30|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|15692.9|15688.9|5
1626702890000|2021-07-19 13:54:50|15690.9|15686.9|15690.9|15686.9|15690.9|15686.9|15690.4|15686.4|8
1626702900000|2021-07-19 13:55:00|15689.9|15685.9|15683.9|15679.9|15690.4|15686.4|15683.9|15679.9|68
1626702910000|2021-07-19 13:55:10|15684.4|15680.4|15685.4|15681.4|15687.9|15683.9|15684.4|15680.4|23
1626702920000|2021-07-19 13:55:20|15683.9|15679.9|15682.9|15678.9|15683.9|15679.9|15682.9|15678.9|41
1626702930000|2021-07-19 13:55:30|15682.4|15678.4|15684.9|15680.9|15684.9|15680.9|15681.9|15677.9|18
1626702940000|2021-07-19 13:55:40|15682.9|15678.9|15684.9|15680.9|15684.9|15680.9|15682.9|15678.9|15
1626702950000|2021-07-19 13:55:50|||||||||10
1626702960000|2021-07-19 13:56:00|15683.4|15679.4|15684.4|15680.4|15684.4|15680.4|15683.4|15679.4|13
1626702970000|2021-07-19 13:56:10|15682.4|15678.4|15680.4|15676.4|15682.4|15678.4|15680.4|15676.4|5
1626702980000|2021-07-19 13:56:20|15679.4|15675.4|15677.9|15673.9|15679.4|15675.4|15677.9|15673.9|119
1626702990000|2021-07-19 13:56:30|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|18
1626703000000|2021-07-19 13:56:40|15679.4|15675.4|15678.9|15674.9|15679.4|15675.4|15678.9|15674.9|5
1626703010000|2021-07-19 13:56:50|15677.4|15673.4|15675.4|15671.4|15677.4|15673.4|15675.4|15671.4|3
1626703020000|2021-07-19 13:57:00|15675.9|15671.9|15679.4|15675.4|15679.4|15675.4|15675.9|15671.9|5
1626703030000|2021-07-19 13:57:10|15679.9|15675.9|15681.9|15677.9|15681.9|15677.9|15679.9|15675.9|3
1626703060000|2021-07-19 13:57:40|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|1
1626703070000|2021-07-19 13:57:50|15685.9|15681.9|15686.4|15682.4|15686.4|15682.4|15685.9|15681.9|2
1626703080000|2021-07-19 13:58:00|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|15685.4|15681.4|1
1626703090000|2021-07-19 13:58:10|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|15685.9|15681.9|16
1626703110000|2021-07-19 13:58:30|15680.9|15676.9|15680.4|15676.4|15680.9|15676.9|15679.9|15675.9|5
1626703150000|2021-07-19 13:59:10|15687.4|15683.4|15685.4|15681.4|15687.4|15683.4|15685.4|15681.4|11
1626703170000|2021-07-19 13:59:30|15679.4|15675.4|15680.9|15676.9|15680.9|15676.9|15679.4|15675.4|11
1626703180000|2021-07-19 13:59:40|15681.4|15677.4|15681.9|15677.9|15681.9|15677.9|15681.4|15677.4|3
1626703200000|2021-07-19 14:00:00|15678.9|15674.9|15677.9|15673.9|15679.9|15675.9|15677.9|15673.9|9
1626703210000|2021-07-19 14:00:10|15678.9|15674.9|15677.9|15673.9|15681.4|15677.4|15677.9|15673.9|6
1626703220000|2021-07-19 14:00:20|15677.4|15673.4|15677.9|15673.9|15677.9|15673.9|15676.4|15672.4|9
1626703230000|2021-07-19 14:00:30|15678.4|15674.4|15678.9|15674.9|15678.9|15674.9|15678.4|15674.4|2
1626703240000|2021-07-19 14:00:40|15676.4|15672.4|15677.9|15673.9|15677.9|15673.9|15676.4|15672.4|6
1626703250000|2021-07-19 14:00:50|15678.4|15674.4|15677.4|15673.4|15678.4|15674.4|15677.4|15673.4|5
1626703260000|2021-07-19 14:01:00|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|3
1626703270000|2021-07-19 14:01:10|15676.4|15672.4|15674.4|15670.4|15676.4|15672.4|15674.4|15670.4|5
1626703280000|2021-07-19 14:01:20|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626703300000|2021-07-19 14:01:40|15674.4|15670.4|15676.4|15672.4|15676.4|15672.4|15674.4|15670.4|32
1626703310000|2021-07-19 14:01:50|15674.9|15670.9|15670.4|15666.4|15674.9|15670.9|15670.4|15666.4|55
1626703320000|2021-07-19 14:02:00|15668.9|15664.9|15671.4|15667.4|15671.9|15667.9|15668.9|15664.9|20
1626703330000|2021-07-19 14:02:10|15671.9|15667.9|15670.4|15666.4|15672.4|15668.4|15670.4|15666.4|16
1626703340000|2021-07-19 14:02:20|15671.9|15667.9|15671.4|15667.4|15672.9|15668.9|15671.4|15667.4|40
1626703350000|2021-07-19 14:02:30|15669.9|15665.9|15668.4|15664.4|15669.9|15665.9|15668.4|15664.4|22
1626703360000|2021-07-19 14:02:40|15667.9|15663.9|15664.9|15660.9|15667.9|15663.9|15663.9|15659.9|62
1626703370000|2021-07-19 14:02:50|15665.4|15661.4|15665.9|15661.9|15665.9|15661.9|15664.9|15660.9|12
1626703380000|2021-07-19 14:03:00|15667.4|15663.4|15662.9|15658.9|15667.4|15663.4|15662.9|15658.9|20
1626703390000|2021-07-19 14:03:10|15663.9|15659.9|15663.9|15659.9|15664.9|15660.9|15663.9|15659.9|10
1626703400000|2021-07-19 14:03:20|15664.9|15660.9|15656.9|15652.9|15664.9|15660.9|15656.9|15652.9|80
1626703410000|2021-07-19 14:03:30|15655.4|15651.4|15653.4|15649.4|15656.4|15652.4|15652.9|15648.9|21
1626703420000|2021-07-19 14:03:40|15654.9|15650.9|15650.9|15646.9|15655.4|15651.4|15650.9|15646.9|52
1626703430000|2021-07-19 14:03:50|15650.4|15646.4|15651.4|15647.4|15651.4|15647.4|15650.4|15646.4|25
1626703440000|2021-07-19 14:04:00|15653.4|15649.4|15655.9|15651.9|15655.9|15651.9|15653.4|15649.4|4
1626703450000|2021-07-19 14:04:10|15655.4|15651.4|15652.4|15648.4|15656.4|15652.4|15652.4|15648.4|8
1626703460000|2021-07-19 14:04:20|15654.9|15650.9|15653.4|15649.4|15654.9|15650.9|15653.4|15649.4|9
1626703470000|2021-07-19 14:04:30|15655.9|15651.9|15661.9|15657.9|15661.9|15657.9|15655.9|15651.9|26
1626703480000|2021-07-19 14:04:40|15663.4|15659.4|15661.4|15657.4|15663.4|15659.4|15661.4|15657.4|3
1626703490000|2021-07-19 14:04:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|6
1626703500000|2021-07-19 14:05:00|15664.9|15660.9|15664.9|15660.9|15665.9|15661.9|15661.4|15657.4|38
1626703510000|2021-07-19 14:05:10|15663.4|15659.4|15663.9|15659.9|15663.9|15659.9|15663.4|15659.4|10
1626703520000|2021-07-19 14:05:20|15662.4|15658.4|15661.9|15657.9|15663.4|15659.4|15661.9|15657.9|10
1626703530000|2021-07-19 14:05:30|15660.9|15656.9|15657.9|15653.9|15660.9|15656.9|15657.9|15653.9|4
1626703540000|2021-07-19 14:05:40|15658.9|15654.9|15659.4|15655.4|15659.4|15655.4|15658.9|15654.9|3
1626703550000|2021-07-19 14:05:50|15663.4|15659.4|15664.9|15660.9|15664.9|15660.9|15663.4|15659.4|3
1626703560000|2021-07-19 14:06:00|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1626703590000|2021-07-19 14:06:30|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|2
1626703600000|2021-07-19 14:06:40|15663.4|15659.4|15664.9|15660.9|15664.9|15660.9|15663.4|15659.4|7
1626703620000|2021-07-19 14:07:00|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15661.9|15657.9|39
1626703630000|2021-07-19 14:07:10|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1626703650000|2021-07-19 14:07:30|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|5
1626703660000|2021-07-19 14:07:40|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|3
1626703690000|2021-07-19 14:08:10|15663.9|15659.9|15663.9|15659.9|15664.4|15660.4|15663.9|15659.9|15
1626703700000|2021-07-19 14:08:20|15663.4|15659.4|15664.4|15660.4|15664.4|15660.4|15663.4|15659.4|4
1626703710000|2021-07-19 14:08:30|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626703720000|2021-07-19 14:08:40|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|1
1626703730000|2021-07-19 14:08:50|15659.9|15655.9|15662.9|15658.9|15662.9|15658.9|15659.9|15655.9|8
1626703740000|2021-07-19 14:09:00|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|8
1626703750000|2021-07-19 14:09:10|15658.4|15654.4|15660.9|15656.9|15660.9|15656.9|15658.4|15654.4|18
1626703760000|2021-07-19 14:09:20|||||||||2
1626703770000|2021-07-19 14:09:30|15659.4|15655.4|15660.4|15656.4|15660.4|15656.4|15659.4|15655.4|6
1626703780000|2021-07-19 14:09:40|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|2
1626703790000|2021-07-19 14:09:50|15660.4|15656.4|15660.9|15656.9|15660.9|15656.9|15660.4|15656.4|8
1626703800000|2021-07-19 14:10:00|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|11
1626703810000|2021-07-19 14:10:10|15659.9|15655.9|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|2
1626703820000|2021-07-19 14:10:20|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|2
1626703830000|2021-07-19 14:10:30|15657.4|15653.4|15659.4|15655.4|15659.4|15655.4|15656.4|15652.4|6
1626703840000|2021-07-19 14:10:40|15658.9|15654.9|15657.4|15653.4|15658.9|15654.9|15656.9|15652.9|4
1626703850000|2021-07-19 14:10:50|||||||||15
1626703860000|2021-07-19 14:11:00|15659.9|15655.9|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|5
1626703870000|2021-07-19 14:11:10|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1626703880000|2021-07-19 14:11:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15658.4|15654.4|13
1626703890000|2021-07-19 14:11:30|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|17
1626703900000|2021-07-19 14:11:40|15656.9|15652.9|15657.4|15653.4|15657.4|15653.4|15656.4|15652.4|18
1626703910000|2021-07-19 14:11:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|16
1626703920000|2021-07-19 14:12:00|15656.4|15652.4|15656.4|15652.4|15656.9|15652.9|15655.9|15651.9|9
1626703930000|2021-07-19 14:12:10|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|12
1626703990000|2021-07-19 14:13:10|15655.9|15651.9|15661.4|15657.4|15661.4|15657.4|15655.9|15651.9|6
1626704000000|2021-07-19 14:13:20|15662.4|15658.4|15661.9|15657.9|15662.4|15658.4|15661.9|15657.9|2
1626704020000|2021-07-19 14:13:40|||||||||1
1626704040000|2021-07-19 14:14:00|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|2
1626704050000|2021-07-19 14:14:10|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|12
1626704060000|2021-07-19 14:14:20|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|4
1626704080000|2021-07-19 14:14:40|15657.4|15653.4|15655.4|15651.4|15657.4|15653.4|15655.4|15651.4|2
1626704100000|2021-07-19 14:15:00|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1626704110000|2021-07-19 14:15:10|15657.9|15653.9|15658.9|15654.9|15658.9|15654.9|15657.9|15653.9|7
1626704120000|2021-07-19 14:15:20|15659.9|15655.9|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|4
1626704130000|2021-07-19 14:15:30|15656.4|15652.4|15660.9|15656.9|15660.9|15656.9|15656.4|15652.4|15
1626704140000|2021-07-19 14:15:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|11
1626704150000|2021-07-19 14:15:50|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1626704160000|2021-07-19 14:16:00|15661.9|15657.9|15660.4|15656.4|15662.9|15658.9|15660.4|15656.4|16
1626704170000|2021-07-19 14:16:10|15657.4|15653.4|15658.4|15654.4|15659.4|15655.4|15657.4|15653.4|4
1626704180000|2021-07-19 14:16:20|15659.9|15655.9|15661.4|15657.4|15661.4|15657.4|15659.9|15655.9|3
1626704200000|2021-07-19 14:16:40|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|1
1626704210000|2021-07-19 14:16:50|15661.4|15657.4|15663.4|15659.4|15663.4|15659.4|15661.4|15657.4|8
1626704220000|2021-07-19 14:17:00|15665.9|15661.9|15667.9|15663.9|15668.4|15664.4|15665.4|15661.4|18
1626704230000|2021-07-19 14:17:10|15661.9|15657.9|15659.9|15655.9|15661.9|15657.9|15659.9|15655.9|2
1626704240000|2021-07-19 14:17:20|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|3
1626704250000|2021-07-19 14:17:30|15660.9|15656.9|15659.4|15655.4|15661.9|15657.9|15658.4|15654.4|6
1626704260000|2021-07-19 14:17:40|15657.9|15653.9|15657.4|15653.4|15657.9|15653.9|15656.4|15652.4|6
1626704270000|2021-07-19 14:17:50|15657.9|15653.9|15658.9|15654.9|15659.4|15655.4|15657.9|15653.9|7
1626704280000|2021-07-19 14:18:00|15657.9|15653.9|15662.9|15658.9|15662.9|15658.9|15657.9|15653.9|6
1626704290000|2021-07-19 14:18:10|15661.4|15657.4|15659.4|15655.4|15661.9|15657.9|15659.4|15655.4|4
1626704300000|2021-07-19 14:18:20|15659.9|15655.9|15659.9|15655.9|15660.4|15656.4|15658.9|15654.9|6
1626704310000|2021-07-19 14:18:30|15657.9|15653.9|15657.9|15653.9|15659.9|15655.9|15657.9|15653.9|15
1626704320000|2021-07-19 14:18:40|15658.4|15654.4|15656.9|15652.9|15658.9|15654.9|15656.9|15652.9|8
1626704330000|2021-07-19 14:18:50|||||||||5
1626704340000|2021-07-19 14:19:00|15656.4|15652.4|15656.9|15652.9|15656.9|15652.9|15656.4|15652.4|2
1626704350000|2021-07-19 14:19:10|15655.9|15651.9|15658.4|15654.4|15658.4|15654.4|15655.4|15651.4|31
1626704360000|2021-07-19 14:19:20|15658.9|15654.9|15659.4|15655.4|15659.9|15655.9|15658.9|15654.9|13
1626704370000|2021-07-19 14:19:30|15659.9|15655.9|15662.4|15658.4|15662.4|15658.4|15658.9|15654.9|20
1626704380000|2021-07-19 14:19:40|15661.9|15657.9|15663.4|15659.4|15663.4|15659.4|15661.9|15657.9|9
1626704390000|2021-07-19 14:19:50|15662.4|15658.4|15663.9|15659.9|15664.4|15660.4|15662.4|15658.4|26
1626704400000|2021-07-19 14:20:00|15662.9|15658.9|15663.4|15659.4|15664.9|15660.9|15662.4|15658.4|23
1626704410000|2021-07-19 14:20:10|15660.9|15656.9|15661.4|15657.4|15661.4|15657.4|15659.9|15655.9|11
1626704420000|2021-07-19 14:20:20|15661.9|15657.9|15663.4|15659.4|15663.4|15659.4|15660.4|15656.4|15
1626704430000|2021-07-19 14:20:30|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1626704440000|2021-07-19 14:20:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|3
1626704450000|2021-07-19 14:20:50|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|10
1626704460000|2021-07-19 14:21:00|15665.9|15661.9|15665.9|15661.9|15667.4|15663.4|15665.9|15661.9|9
1626704480000|2021-07-19 14:21:20|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|3
1626704490000|2021-07-19 14:21:30|15661.9|15657.9|15659.9|15655.9|15661.9|15657.9|15659.9|15655.9|6
1626704500000|2021-07-19 14:21:40|15659.4|15655.4|15658.9|15654.9|15659.4|15655.4|15657.9|15653.9|28
1626704510000|2021-07-19 14:21:50|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|12
1626704520000|2021-07-19 14:22:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1626704530000|2021-07-19 14:22:10|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|2
1626704550000|2021-07-19 14:22:30|15659.4|15655.4|15658.9|15654.9|15659.4|15655.4|15658.9|15654.9|2
1626704560000|2021-07-19 14:22:40|15660.4|15656.4|15662.4|15658.4|15662.4|15658.4|15660.4|15656.4|6
1626704570000|2021-07-19 14:22:50|15659.9|15655.9|15659.4|15655.4|15659.9|15655.9|15659.4|15655.4|3
1626704580000|2021-07-19 14:23:00|||||||||1
1626704590000|2021-07-19 14:23:10|||||||||2
1626704640000|2021-07-19 14:24:00|15661.9|15657.9|15658.4|15654.4|15661.9|15657.9|15658.4|15654.4|3
1626704660000|2021-07-19 14:24:20|15660.4|15656.4|15659.9|15655.9|15661.9|15657.9|15659.9|15655.9|22
1626704670000|2021-07-19 14:24:30|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1626704680000|2021-07-19 14:24:40|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626704690000|2021-07-19 14:24:50|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626704710000|2021-07-19 14:25:10|15659.9|15655.9|15657.9|15653.9|15660.9|15656.9|15657.9|15653.9|4
1626704720000|2021-07-19 14:25:20|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1626704740000|2021-07-19 14:25:40|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1626704750000|2021-07-19 14:25:50|15655.9|15651.9|15654.9|15650.9|15658.4|15654.4|15654.9|15650.9|4
1626704760000|2021-07-19 14:26:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|4
1626704770000|2021-07-19 14:26:10|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|1
1626704780000|2021-07-19 14:26:20|||||||||1
1626704800000|2021-07-19 14:26:40|15661.9|15657.9|15664.4|15660.4|15664.4|15660.4|15661.9|15657.9|8
1626704810000|2021-07-19 14:26:50|15662.4|15658.4|15662.4|15658.4|15664.4|15660.4|15662.4|15658.4|29
1626704820000|2021-07-19 14:27:00|15663.4|15659.4|15662.9|15658.9|15663.4|15659.4|15662.4|15658.4|3
1626704830000|2021-07-19 14:27:10|15663.4|15659.4|15662.4|15658.4|15663.9|15659.9|15662.4|15658.4|5
1626704840000|2021-07-19 14:27:20|15663.9|15659.9|15665.4|15661.4|15665.4|15661.4|15663.9|15659.9|10
1626704850000|2021-07-19 14:27:30|15664.4|15660.4|15666.9|15662.9|15666.9|15662.9|15664.4|15660.4|3
1626704880000|2021-07-19 14:28:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626704890000|2021-07-19 14:28:10|15662.4|15658.4|15661.4|15657.4|15662.4|15658.4|15658.4|15654.4|27
1626704900000|2021-07-19 14:28:20|15660.4|15656.4|15661.4|15657.4|15661.4|15657.4|15660.4|15656.4|2
1626704910000|2021-07-19 14:28:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626704920000|2021-07-19 14:28:40|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|1
1626704930000|2021-07-19 14:28:50|15667.9|15663.9|15669.9|15665.9|15669.9|15665.9|15667.9|15663.9|8
1626704940000|2021-07-19 14:29:00|15667.9|15663.9|15669.9|15665.9|15670.4|15666.4|15667.9|15663.9|24
1626704950000|2021-07-19 14:29:10|15667.9|15663.9|15669.4|15665.4|15669.4|15665.4|15667.9|15663.9|22
1626704960000|2021-07-19 14:29:20|15667.9|15663.9|15663.4|15659.4|15668.4|15664.4|15663.4|15659.4|7
1626704970000|2021-07-19 14:29:30|15665.4|15661.4|15668.4|15664.4|15668.4|15664.4|15664.9|15660.9|8
1626704980000|2021-07-19 14:29:40|15668.9|15664.9|15667.9|15663.9|15668.9|15664.9|15667.9|15663.9|7
1626705000000|2021-07-19 14:30:00|15666.4|15662.4|15658.9|15654.9|15666.4|15662.4|15658.9|15654.9|11
1626705010000|2021-07-19 14:30:10|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|15660.9|15656.9|3
1626705020000|2021-07-19 14:30:20|15658.4|15654.4|15659.9|15655.9|15661.4|15657.4|15658.4|15654.4|11
1626705030000|2021-07-19 14:30:30|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1626705040000|2021-07-19 14:30:40|15660.9|15656.9|15662.4|15658.4|15662.4|15658.4|15660.9|15656.9|19
1626705060000|2021-07-19 14:31:00|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1626705070000|2021-07-19 14:31:10|15661.9|15657.9|15660.4|15656.4|15661.9|15657.9|15660.4|15656.4|5
1626705080000|2021-07-19 14:31:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1626705090000|2021-07-19 14:31:30|15658.9|15654.9|15657.9|15653.9|15658.9|15654.9|15657.9|15653.9|7
1626705100000|2021-07-19 14:31:40|15657.4|15653.4|15656.4|15652.4|15657.4|15653.4|15656.4|15652.4|7
1626705110000|2021-07-19 14:31:50|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|20
1626705120000|2021-07-19 14:32:00|15657.4|15653.4|15657.4|15653.4|15657.4|15653.4|15655.9|15651.9|18
1626705130000|2021-07-19 14:32:10|15656.9|15652.9|15658.9|15654.9|15658.9|15654.9|15656.9|15652.9|9
1626705140000|2021-07-19 14:32:20|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1626705150000|2021-07-19 14:32:30|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|6
1626705160000|2021-07-19 14:32:40|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|15658.4|15654.4|2
1626705170000|2021-07-19 14:32:50|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|2
1626705180000|2021-07-19 14:33:00|15654.4|15650.4|15657.4|15653.4|15657.4|15653.4|15654.4|15650.4|7
1626705190000|2021-07-19 14:33:10|15656.9|15652.9|15657.9|15653.9|15657.9|15653.9|15656.9|15652.9|2
1626705210000|2021-07-19 14:33:30|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|4
1626705220000|2021-07-19 14:33:40|15653.9|15649.9|15654.9|15650.9|15654.9|15650.9|15653.9|15649.9|8
1626705230000|2021-07-19 14:33:50|15655.9|15651.9|15654.4|15650.4|15655.9|15651.9|15654.4|15650.4|6
1626705240000|2021-07-19 14:34:00|15656.9|15652.9|15658.4|15654.4|15658.9|15654.9|15656.9|15652.9|4
1626705250000|2021-07-19 14:34:10|15657.9|15653.9|15659.4|15655.4|15659.4|15655.4|15657.9|15653.9|9
1626705260000|2021-07-19 14:34:20|15661.4|15657.4|15658.4|15654.4|15661.4|15657.4|15658.4|15654.4|12
1626705270000|2021-07-19 14:34:30|15657.9|15653.9|15658.4|15654.4|15658.4|15654.4|15657.4|15653.4|11
1626705280000|2021-07-19 14:34:40|15656.9|15652.9|15654.9|15650.9|15657.9|15653.9|15654.9|15650.9|9
1626705290000|2021-07-19 14:34:50|15654.4|15650.4|15652.9|15648.9|15654.9|15650.9|15652.9|15648.9|16
1626705300000|2021-07-19 14:35:00|15653.4|15649.4|15650.9|15646.9|15654.4|15650.4|15650.9|15646.9|15
1626705310000|2021-07-19 14:35:10|15651.4|15647.4|15648.9|15644.9|15651.4|15647.4|15648.9|15644.9|15
1626705320000|2021-07-19 14:35:20|15649.4|15645.4|15648.9|15644.9|15649.4|15645.4|15646.4|15642.4|74
1626705330000|2021-07-19 14:35:30|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|4
1626705340000|2021-07-19 14:35:40|15646.4|15642.4|15646.4|15642.4|15647.9|15643.9|15645.9|15641.9|24
1626705350000|2021-07-19 14:35:50|15644.4|15640.4|15644.9|15640.9|15646.4|15642.4|15644.4|15640.4|13
1626705360000|2021-07-19 14:36:00|15645.4|15641.4|15644.9|15640.9|15645.9|15641.9|15644.9|15640.9|26
1626705370000|2021-07-19 14:36:10|15645.4|15641.4|15642.9|15638.9|15645.4|15641.4|15642.9|15638.9|7
1626705380000|2021-07-19 14:36:20|15643.9|15639.9|15644.9|15640.9|15645.4|15641.4|15643.9|15639.9|15
1626705390000|2021-07-19 14:36:30|15645.4|15641.4|15648.4|15644.4|15648.4|15644.4|15645.4|15641.4|26
1626705400000|2021-07-19 14:36:40|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|6
1626705410000|2021-07-19 14:36:50|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|12
1626705420000|2021-07-19 14:37:00|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15644.9|15640.9|24
1626705430000|2021-07-19 14:37:10|15644.9|15640.9|15642.9|15638.9|15644.9|15640.9|15642.9|15638.9|41
1626705440000|2021-07-19 14:37:20|15643.4|15639.4|15643.9|15639.9|15644.9|15640.9|15642.4|15638.4|23
1626705450000|2021-07-19 14:37:30|15644.9|15640.9|15646.4|15642.4|15646.4|15642.4|15644.9|15640.9|13
1626705470000|2021-07-19 14:37:50|15645.4|15641.4|15644.9|15640.9|15645.4|15641.4|15644.9|15640.9|15
1626705480000|2021-07-19 14:38:00|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|5
1626705490000|2021-07-19 14:38:10|15647.9|15643.9|15647.9|15643.9|15651.4|15647.4|15647.9|15643.9|36
1626705500000|2021-07-19 14:38:20|15646.9|15642.9|15645.4|15641.4|15646.9|15642.9|15645.4|15641.4|3
1626705510000|2021-07-19 14:38:30|15643.9|15639.9|15641.9|15637.9|15643.9|15639.9|15641.9|15637.9|12
1626705520000|2021-07-19 14:38:40|15642.4|15638.4|15645.4|15641.4|15645.4|15641.4|15641.9|15637.9|29
1626705530000|2021-07-19 14:38:50|15642.9|15638.9|15642.4|15638.4|15643.4|15639.4|15642.4|15638.4|7
1626705540000|2021-07-19 14:39:00|15641.9|15637.9|15641.9|15637.9|15642.9|15638.9|15640.9|15636.9|25
1626705550000|2021-07-19 14:39:10|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|10
1626705570000|2021-07-19 14:39:30|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|3
1626705580000|2021-07-19 14:39:40|15645.4|15641.4|15647.4|15643.4|15647.4|15643.4|15645.4|15641.4|9
1626705590000|2021-07-19 14:39:50|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|7
1626705600000|2021-07-19 14:40:00|15648.4|15644.4|15647.9|15643.9|15648.4|15644.4|15647.9|15643.9|13
1626705610000|2021-07-19 14:40:10|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|5
1626705620000|2021-07-19 14:40:20|15649.4|15645.4|15650.4|15646.4|15651.4|15647.4|15649.4|15645.4|7
1626705630000|2021-07-19 14:40:30|15648.4|15644.4|15648.9|15644.9|15651.4|15647.4|15648.4|15644.4|19
1626705640000|2021-07-19 14:40:40|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|2
1626705650000|2021-07-19 14:40:50|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|2
1626705660000|2021-07-19 14:41:00|15649.4|15645.4|15651.9|15647.9|15651.9|15647.9|15648.4|15644.4|12
1626705670000|2021-07-19 14:41:10|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|11
1626705680000|2021-07-19 14:41:20|||||||||12
1626705690000|2021-07-19 14:41:30|15658.9|15654.9|15656.9|15652.9|15658.9|15654.9|15656.9|15652.9|9
1626705700000|2021-07-19 14:41:40|15655.9|15651.9|15655.4|15651.4|15655.9|15651.9|15655.4|15651.4|23
1626705710000|2021-07-19 14:41:50|15656.9|15652.9|15654.4|15650.4|15656.9|15652.9|15654.4|15650.4|31
1626705720000|2021-07-19 14:42:00|15652.4|15648.4|15653.9|15649.9|15654.9|15650.9|15652.4|15648.4|7
1626705730000|2021-07-19 14:42:10|||||||||1
1626705740000|2021-07-19 14:42:20|15654.9|15650.9|15655.9|15651.9|15656.4|15652.4|15654.9|15650.9|13
1626705760000|2021-07-19 14:42:40|15657.9|15653.9|15658.9|15654.9|15658.9|15654.9|15657.4|15653.4|18
1626705770000|2021-07-19 14:42:50|15657.4|15653.4|15658.4|15654.4|15658.9|15654.9|15657.4|15653.4|16
1626705780000|2021-07-19 14:43:00|15658.9|15654.9|15658.4|15654.4|15658.9|15654.9|15658.4|15654.4|5
1626705790000|2021-07-19 14:43:10|15657.9|15653.9|15660.9|15656.9|15662.4|15658.4|15657.9|15653.9|64
1626705800000|2021-07-19 14:43:20|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|1
1626705810000|2021-07-19 14:43:30|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15658.9|15654.9|12
1626705820000|2021-07-19 14:43:40|15661.4|15657.4|15662.4|15658.4|15662.4|15658.4|15661.4|15657.4|7
1626705830000|2021-07-19 14:43:50|15663.4|15659.4|15662.9|15658.9|15663.4|15659.4|15662.4|15658.4|15
1626705840000|2021-07-19 14:44:00|15662.4|15658.4|15663.4|15659.4|15663.9|15659.9|15662.4|15658.4|23
1626705850000|2021-07-19 14:44:10|15662.9|15658.9|15664.9|15660.9|15664.9|15660.9|15661.9|15657.9|18
1626705860000|2021-07-19 14:44:20|15666.4|15662.4|15667.9|15663.9|15667.9|15663.9|15666.4|15662.4|16
1626705870000|2021-07-19 14:44:30|15667.4|15663.4|15668.4|15664.4|15668.4|15664.4|15667.4|15663.4|18
1626705880000|2021-07-19 14:44:40|15667.9|15663.9|15666.9|15662.9|15667.9|15663.9|15666.9|15662.9|13
1626705890000|2021-07-19 14:44:50|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|3
1626705900000|2021-07-19 14:45:00|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15665.9|15661.9|8
1626705910000|2021-07-19 14:45:10|15667.9|15663.9|15668.4|15664.4|15668.4|15664.4|15667.9|15663.9|5
1626705920000|2021-07-19 14:45:20|15668.9|15664.9|15669.9|15665.9|15669.9|15665.9|15667.9|15663.9|4
1626705930000|2021-07-19 14:45:30|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1626705940000|2021-07-19 14:45:40|15670.4|15666.4|15670.9|15666.9|15670.9|15666.9|15670.4|15666.4|25
1626705950000|2021-07-19 14:45:50|15670.4|15666.4|15670.9|15666.9|15670.9|15666.9|15670.4|15666.4|30
1626705960000|2021-07-19 14:46:00|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|4
1626705970000|2021-07-19 14:46:10|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|2
1626705980000|2021-07-19 14:46:20|15671.9|15667.9|15673.9|15669.9|15673.9|15669.9|15671.9|15667.9|26
1626705990000|2021-07-19 14:46:30|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|2
1626706010000|2021-07-19 14:46:50|15667.9|15663.9|15669.9|15665.9|15669.9|15665.9|15667.9|15663.9|16
1626706020000|2021-07-19 14:47:00|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626706030000|2021-07-19 14:47:10|15669.9|15665.9|15672.4|15668.4|15672.4|15668.4|15669.4|15665.4|12
1626706040000|2021-07-19 14:47:20|15671.9|15667.9|15670.9|15666.9|15672.4|15668.4|15670.9|15666.9|11
1626706050000|2021-07-19 14:47:30|15669.9|15665.9|15670.9|15666.9|15670.9|15666.9|15669.9|15665.9|4
1626706060000|2021-07-19 14:47:40|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1626706070000|2021-07-19 14:47:50|15670.4|15666.4|15667.9|15663.9|15670.4|15666.4|15667.9|15663.9|6
1626706080000|2021-07-19 14:48:00|15669.4|15665.4|15668.9|15664.9|15669.4|15665.4|15668.9|15664.9|5
1626706090000|2021-07-19 14:48:10|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|2
1626706100000|2021-07-19 14:48:20|15669.4|15665.4|15669.9|15665.9|15669.9|15665.9|15669.4|15665.4|5
1626706110000|2021-07-19 14:48:30|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|4
1626706120000|2021-07-19 14:48:40|15670.4|15666.4|15669.9|15665.9|15670.4|15666.4|15669.9|15665.9|2
1626706130000|2021-07-19 14:48:50|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|2
1626706140000|2021-07-19 14:49:00|15670.9|15666.9|15671.4|15667.4|15671.4|15667.4|15670.9|15666.9|5
1626706150000|2021-07-19 14:49:10|15672.4|15668.4|15672.9|15668.9|15672.9|15668.9|15672.4|15668.4|8
1626706160000|2021-07-19 14:49:20|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1626706170000|2021-07-19 14:49:30|15673.9|15669.9|15672.4|15668.4|15673.9|15669.9|15672.4|15668.4|3
1626706180000|2021-07-19 14:49:40|15671.4|15667.4|15672.4|15668.4|15672.4|15668.4|15671.4|15667.4|8
1626706190000|2021-07-19 14:49:50|15671.9|15667.9|15673.9|15669.9|15673.9|15669.9|15671.9|15667.9|6
1626706200000|2021-07-19 14:50:00|||||||||3
1626706230000|2021-07-19 14:50:30|15668.9|15664.9|15666.9|15662.9|15668.9|15664.9|15666.9|15662.9|3
1626706240000|2021-07-19 14:50:40|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|3
1626706250000|2021-07-19 14:50:50|15666.9|15662.9|15671.9|15667.9|15671.9|15667.9|15666.9|15662.9|8
1626706260000|2021-07-19 14:51:00|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|3
1626706270000|2021-07-19 14:51:10|15673.4|15669.4|15669.9|15665.9|15673.4|15669.4|15669.9|15665.9|8
1626706280000|2021-07-19 14:51:20|15667.4|15663.4|15668.9|15664.9|15668.9|15664.9|15667.4|15663.4|6
1626706290000|2021-07-19 14:51:30|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|2
1626706300000|2021-07-19 14:51:40|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|3
1626706320000|2021-07-19 14:52:00|15673.9|15669.9|15672.4|15668.4|15673.9|15669.9|15672.4|15668.4|2
1626706330000|2021-07-19 14:52:10|15671.4|15667.4|15670.9|15666.9|15671.4|15667.4|15670.9|15666.9|2
1626706340000|2021-07-19 14:52:20|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1626706350000|2021-07-19 14:52:30|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|2
1626706370000|2021-07-19 14:52:50|15666.9|15662.9|15664.9|15660.9|15666.9|15662.9|15664.9|15660.9|8
1626706380000|2021-07-19 14:53:00|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|15659.4|15655.4|3
1626706390000|2021-07-19 14:53:10|||||||||3
1626706400000|2021-07-19 14:53:20|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1626706410000|2021-07-19 14:53:30|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|12
1626706420000|2021-07-19 14:53:40|15654.4|15650.4|15652.4|15648.4|15654.4|15650.4|15652.4|15648.4|5
1626706430000|2021-07-19 14:53:50|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1626706440000|2021-07-19 14:54:00|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|2
1626706450000|2021-07-19 14:54:10|||||||||3
1626706460000|2021-07-19 14:54:20|||||||||5
1626706470000|2021-07-19 14:54:30|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|2
1626706480000|2021-07-19 14:54:40|15651.9|15647.9|15649.4|15645.4|15652.4|15648.4|15649.4|15645.4|10
1626706490000|2021-07-19 14:54:50|15647.9|15643.9|15648.4|15644.4|15648.4|15644.4|15647.9|15643.9|13
1626706500000|2021-07-19 14:55:00|15647.9|15643.9|15645.9|15641.9|15647.9|15643.9|15645.9|15641.9|13
1626706520000|2021-07-19 14:55:20|15647.4|15643.4|15647.9|15643.9|15647.9|15643.9|15647.4|15643.4|4
1626706530000|2021-07-19 14:55:30|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|3
1626706540000|2021-07-19 14:55:40|15645.4|15641.4|15646.9|15642.9|15646.9|15642.9|15644.4|15640.4|9
1626706550000|2021-07-19 14:55:50|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|9
1626706570000|2021-07-19 14:56:10|15646.9|15642.9|15648.4|15644.4|15648.4|15644.4|15645.9|15641.9|43
1626706600000|2021-07-19 14:56:40|||||||||4
1626706610000|2021-07-19 14:56:50|15649.4|15645.4|15647.9|15643.9|15651.9|15647.9|15647.9|15643.9|9
1626706630000|2021-07-19 14:57:10|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1626706650000|2021-07-19 14:57:30|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|15654.9|15650.9|2
1626706670000|2021-07-19 14:57:50|15652.9|15648.9|15650.9|15646.9|15652.9|15648.9|15650.9|15646.9|2
1626706680000|2021-07-19 14:58:00|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|4
1626706700000|2021-07-19 14:58:20|15650.4|15646.4|15648.4|15644.4|15650.4|15646.4|15648.4|15644.4|4
1626706740000|2021-07-19 14:59:00|15652.9|15648.9|15655.4|15651.4|15655.4|15651.4|15652.4|15648.4|7
1626706760000|2021-07-19 14:59:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1626706770000|2021-07-19 14:59:30|15654.4|15650.4|15653.4|15649.4|15656.9|15652.9|15653.4|15649.4|6
1626706790000|2021-07-19 14:59:50|15656.9|15652.9|15653.4|15649.4|15656.9|15652.9|15653.4|15649.4|2
1626706800000|2021-07-19 15:00:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|37
1626706810000|2021-07-19 15:00:10|15660.4|15656.4|15661.4|15657.4|15661.4|15657.4|15660.4|15656.4|2
1626706830000|2021-07-19 15:00:30|15658.4|15654.4|15657.4|15653.4|15658.4|15654.4|15657.4|15653.4|5
1626706880000|2021-07-19 15:01:20|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|3
1626706900000|2021-07-19 15:01:40|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1626706920000|2021-07-19 15:02:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|5
1626706950000|2021-07-19 15:02:30|15656.9|15652.9|15657.9|15653.9|15657.9|15653.9|15656.9|15652.9|3
1626706960000|2021-07-19 15:02:40|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|15661.4|15657.4|1
1626706970000|2021-07-19 15:02:50|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|1
1626706980000|2021-07-19 15:03:00|15664.9|15660.9|15666.9|15662.9|15666.9|15662.9|15664.9|15660.9|3
1626706990000|2021-07-19 15:03:10|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|5
1626707020000|2021-07-19 15:03:40|||||||||6
1626707030000|2021-07-19 15:03:50|15668.4|15664.4|15670.4|15666.4|15670.4|15666.4|15668.4|15664.4|2
1626707040000|2021-07-19 15:04:00|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|2
1626707050000|2021-07-19 15:04:10|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|28
1626707070000|2021-07-19 15:04:30|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|5
1626707100000|2021-07-19 15:05:00|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1626707110000|2021-07-19 15:05:10|15666.4|15662.4|15665.9|15661.9|15666.4|15662.4|15665.9|15661.9|2
1626707130000|2021-07-19 15:05:30|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|2
1626707150000|2021-07-19 15:05:50|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1626707180000|2021-07-19 15:06:20|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626707190000|2021-07-19 15:06:30|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1626707200000|2021-07-19 15:06:40|15663.9|15659.9|15663.4|15659.4|15663.9|15659.9|15663.4|15659.4|6
1626707210000|2021-07-19 15:06:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626707220000|2021-07-19 15:07:00|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|2
1626707230000|2021-07-19 15:07:10|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|3
1626707240000|2021-07-19 15:07:20|||||||||2
1626707270000|2021-07-19 15:07:50|15668.4|15664.4|15669.4|15665.4|15669.4|15665.4|15668.4|15664.4|6
1626707280000|2021-07-19 15:08:00|15670.9|15666.9|15670.4|15666.4|15670.9|15666.9|15670.4|15666.4|2
1626707290000|2021-07-19 15:08:10|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1626707300000|2021-07-19 15:08:20|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|1
1626707330000|2021-07-19 15:08:50|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1626707350000|2021-07-19 15:09:10|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1626707370000|2021-07-19 15:09:30|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|1
1626707390000|2021-07-19 15:09:50|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|3
1626707400000|2021-07-19 15:10:00|15670.9|15666.9|15670.4|15666.4|15671.9|15667.9|15670.4|15666.4|3
1626707410000|2021-07-19 15:10:10|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|2
1626707420000|2021-07-19 15:10:20|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|2
1626707440000|2021-07-19 15:10:40|15666.4|15662.4|15665.9|15661.9|15666.4|15662.4|15665.9|15661.9|7
1626707460000|2021-07-19 15:11:00|15666.4|15662.4|15664.9|15660.9|15666.4|15662.4|15664.9|15660.9|5
1626707470000|2021-07-19 15:11:10|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|3
1626707490000|2021-07-19 15:11:30|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1626707500000|2021-07-19 15:11:40|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626707510000|2021-07-19 15:11:50|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1626707520000|2021-07-19 15:12:00|15666.4|15662.4|15667.4|15663.4|15669.4|15665.4|15666.4|15662.4|8
1626707530000|2021-07-19 15:12:10|||||||||1
1626707540000|2021-07-19 15:12:20|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|2
1626707560000|2021-07-19 15:12:40|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1626707570000|2021-07-19 15:12:50|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1626707580000|2021-07-19 15:13:00|15670.4|15666.4|15667.9|15663.9|15670.4|15666.4|15667.9|15663.9|7
1626707590000|2021-07-19 15:13:10|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626707600000|2021-07-19 15:13:20|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1626707610000|2021-07-19 15:13:30|15670.4|15666.4|15669.4|15665.4|15670.4|15666.4|15669.4|15665.4|6
1626707620000|2021-07-19 15:13:40|15668.4|15664.4|15667.9|15663.9|15668.4|15664.4|15667.9|15663.9|3
1626707630000|2021-07-19 15:13:50|||||||||1
1626707640000|2021-07-19 15:14:00|15668.9|15664.9|15672.9|15668.9|15672.9|15668.9|15668.4|15664.4|49
1626707650000|2021-07-19 15:14:10|15671.9|15667.9|15671.4|15667.4|15672.9|15668.9|15671.4|15667.4|5
1626707660000|2021-07-19 15:14:20|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1626707700000|2021-07-19 15:15:00|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1626707710000|2021-07-19 15:15:10|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|6
1626707720000|2021-07-19 15:15:20|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1626707730000|2021-07-19 15:15:30|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|2
1626707740000|2021-07-19 15:15:40|15675.9|15671.9|15673.9|15669.9|15675.9|15671.9|15673.9|15669.9|2
1626707760000|2021-07-19 15:16:00|15674.4|15670.4|15673.9|15669.9|15675.9|15671.9|15673.9|15669.9|24
1626707810000|2021-07-19 15:16:50|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|1
1626707820000|2021-07-19 15:17:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|2
1626707830000|2021-07-19 15:17:10|15674.4|15670.4|15673.9|15669.9|15674.4|15670.4|15673.9|15669.9|3
1626707850000|2021-07-19 15:17:30|15675.4|15671.4|15674.9|15670.9|15675.4|15671.4|15674.9|15670.9|5
1626707860000|2021-07-19 15:17:40|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1626707890000|2021-07-19 15:18:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626707900000|2021-07-19 15:18:20|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626707910000|2021-07-19 15:18:30|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1626707930000|2021-07-19 15:18:50|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15672.9|15668.9|22
1626707940000|2021-07-19 15:19:00|15672.9|15668.9|15669.9|15665.9|15672.9|15668.9|15669.9|15665.9|6
1626708010000|2021-07-19 15:20:10|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|2
1626708040000|2021-07-19 15:20:40|15666.9|15662.9|15665.9|15661.9|15666.9|15662.9|15664.9|15660.9|5
1626708050000|2021-07-19 15:20:50|15665.4|15661.4|15663.9|15659.9|15665.4|15661.4|15663.9|15659.9|5
1626708070000|2021-07-19 15:21:10|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|2
1626708080000|2021-07-19 15:21:20|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1626708090000|2021-07-19 15:21:30|15668.4|15664.4|15667.9|15663.9|15668.4|15664.4|15667.9|15663.9|2
1626708100000|2021-07-19 15:21:40|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|15665.4|15661.4|2
1626708120000|2021-07-19 15:22:00|15663.4|15659.4|15662.9|15658.9|15663.4|15659.4|15662.9|15658.9|4
1626708130000|2021-07-19 15:22:10|||||||||23
1626708140000|2021-07-19 15:22:20|15662.4|15658.4|15663.9|15659.9|15663.9|15659.9|15662.4|15658.4|4
1626708170000|2021-07-19 15:22:50|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|2
1626708200000|2021-07-19 15:23:20|15664.9|15660.9|15663.4|15659.4|15664.9|15660.9|15663.4|15659.4|3
1626708230000|2021-07-19 15:23:50|||||||||1
1626708280000|2021-07-19 15:24:40|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|3
1626708310000|2021-07-19 15:25:10|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|15660.4|15656.4|1
1626708380000|2021-07-19 15:26:20|||||||||2
1626708390000|2021-07-19 15:26:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1626708410000|2021-07-19 15:26:50|15662.9|15658.9|15663.4|15659.4|15663.4|15659.4|15662.9|15658.9|3
1626708440000|2021-07-19 15:27:20|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1626708450000|2021-07-19 15:27:30|15662.9|15658.9|15663.4|15659.4|15663.4|15659.4|15662.9|15658.9|2
1626708480000|2021-07-19 15:28:00|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|2
1626708490000|2021-07-19 15:28:10|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|15661.9|15657.9|2
1626708520000|2021-07-19 15:28:40|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626708530000|2021-07-19 15:28:50|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|3
1626708540000|2021-07-19 15:29:00|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626708550000|2021-07-19 15:29:10|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|3
1626708570000|2021-07-19 15:29:30|15663.4|15659.4|15662.4|15658.4|15663.4|15659.4|15662.4|15658.4|26
1626708600000|2021-07-19 15:30:00|15663.4|15659.4|15662.4|15658.4|15663.4|15659.4|15662.4|15658.4|6
1626708610000|2021-07-19 15:30:10|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|2
1626708630000|2021-07-19 15:30:30|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|15662.4|15658.4|1
1626708680000|2021-07-19 15:31:20|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|2
1626708700000|2021-07-19 15:31:40|15670.4|15666.4|15671.9|15667.9|15671.9|15667.9|15670.4|15666.4|13
1626708720000|2021-07-19 15:32:00|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|1
1626708750000|2021-07-19 15:32:30|15671.4|15667.4|15671.9|15667.9|15671.9|15667.9|15670.9|15666.9|6
1626708760000|2021-07-19 15:32:40|15673.4|15669.4|15671.9|15667.9|15673.4|15669.4|15671.9|15667.9|2
1626708780000|2021-07-19 15:33:00|15672.4|15668.4|15671.4|15667.4|15672.4|15668.4|15671.4|15667.4|2
1626708790000|2021-07-19 15:33:10|||||||||1
1626708800000|2021-07-19 15:33:20|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|1
1626708810000|2021-07-19 15:33:30|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|2
1626708820000|2021-07-19 15:33:40|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|2
1626708840000|2021-07-19 15:34:00|15671.9|15667.9|15671.4|15667.4|15671.9|15667.9|15671.4|15667.4|4
1626708850000|2021-07-19 15:34:10|15670.9|15666.9|15669.9|15665.9|15670.9|15666.9|15669.9|15665.9|3
1626708860000|2021-07-19 15:34:20|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|4
1626708890000|2021-07-19 15:34:50|15671.4|15667.4|15672.9|15668.9|15672.9|15668.9|15671.4|15667.4|33
1626708900000|2021-07-19 15:35:00|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|11
1626708910000|2021-07-19 15:35:10|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1626708960000|2021-07-19 15:36:00|||||||||1
1626708980000|2021-07-19 15:36:20|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|7
1626708990000|2021-07-19 15:36:30|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|37
1626709000000|2021-07-19 15:36:40|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1626709020000|2021-07-19 15:37:00|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626709040000|2021-07-19 15:37:20|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626709070000|2021-07-19 15:37:50|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1626709090000|2021-07-19 15:38:10|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626709170000|2021-07-19 15:39:30|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1626709190000|2021-07-19 15:39:50|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|15667.4|15663.4|3
1626709200000|2021-07-19 15:40:00|15665.4|15661.4|15664.4|15660.4|15665.4|15661.4|15664.4|15660.4|5
1626709210000|2021-07-19 15:40:10|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|15663.9|15659.9|3
1626709240000|2021-07-19 15:40:40|15666.9|15662.9|15668.4|15664.4|15668.4|15664.4|15666.9|15662.9|2
1626709250000|2021-07-19 15:40:50|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1626709270000|2021-07-19 15:41:10|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626709290000|2021-07-19 15:41:30|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1626709310000|2021-07-19 15:41:50|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1626709320000|2021-07-19 15:42:00|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|11
1626709330000|2021-07-19 15:42:10|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626709370000|2021-07-19 15:42:50|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|3
1626709380000|2021-07-19 15:43:00|15677.9|15673.9|15677.4|15673.4|15677.9|15673.9|15677.4|15673.4|31
1626709400000|2021-07-19 15:43:20|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|5
1626709440000|2021-07-19 15:44:00|15677.4|15673.4|15675.4|15671.4|15677.4|15673.4|15675.4|15671.4|3
1626709460000|2021-07-19 15:44:20|15677.4|15673.4|15678.4|15674.4|15678.4|15674.4|15677.4|15673.4|2
1626709470000|2021-07-19 15:44:30|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|2
1626709490000|2021-07-19 15:44:50|15678.9|15674.9|15679.4|15675.4|15679.4|15675.4|15678.4|15674.4|5
1626709500000|2021-07-19 15:45:00|15677.4|15673.4|15676.9|15672.9|15677.4|15673.4|15676.9|15672.9|5
1626709610000|2021-07-19 15:46:50|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|15677.9|15673.9|2
1626709640000|2021-07-19 15:47:20|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|2
1626709680000|2021-07-19 15:48:00|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626709690000|2021-07-19 15:48:10|15679.9|15675.9|15680.9|15676.9|15680.9|15676.9|15679.9|15675.9|7
1626709700000|2021-07-19 15:48:20|15680.4|15676.4|15679.9|15675.9|15680.9|15676.9|15677.9|15673.9|8
1626709760000|2021-07-19 15:49:20|15674.9|15670.9|15674.4|15670.4|15674.9|15670.9|15674.4|15670.4|3
1626709800000|2021-07-19 15:50:00|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|2
1626709810000|2021-07-19 15:50:10|15679.4|15675.4|15680.9|15676.9|15680.9|15676.9|15679.4|15675.4|2
1626709840000|2021-07-19 15:50:40|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|1
1626709900000|2021-07-19 15:51:40|15678.9|15674.9|15680.4|15676.4|15680.4|15676.4|15678.9|15674.9|6
1626709910000|2021-07-19 15:51:50|||||||||4
1626709930000|2021-07-19 15:52:10|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|1
1626709980000|2021-07-19 15:53:00|15675.9|15671.9|15678.9|15674.9|15678.9|15674.9|15675.9|15671.9|14
1626709990000|2021-07-19 15:53:10|15676.9|15672.9|15679.4|15675.4|15679.4|15675.4|15676.9|15672.9|5
1626710000000|2021-07-19 15:53:20|||||||||9
1626710030000|2021-07-19 15:53:50|||||||||2
1626710040000|2021-07-19 15:54:00|15676.4|15672.4|15675.9|15671.9|15676.4|15672.4|15675.9|15671.9|4
1626710070000|2021-07-19 15:54:30|||||||||1
1626710080000|2021-07-19 15:54:40|||||||||1
1626710130000|2021-07-19 15:55:30|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|4
1626710150000|2021-07-19 15:55:50|15677.9|15673.9|15680.4|15676.4|15680.4|15676.4|15677.4|15673.4|7
1626710160000|2021-07-19 15:56:00|15680.9|15676.9|15682.4|15678.4|15682.4|15678.4|15680.9|15676.9|9
1626710170000|2021-07-19 15:56:10|15683.4|15679.4|15685.9|15681.9|15685.9|15681.9|15683.4|15679.4|3
1626710180000|2021-07-19 15:56:20|15684.4|15680.4|15685.9|15681.9|15685.9|15681.9|15684.4|15680.4|5
1626710200000|2021-07-19 15:56:40|15684.9|15680.9|15685.9|15681.9|15685.9|15681.9|15684.9|15680.9|4
1626710210000|2021-07-19 15:56:50|15685.4|15681.4|15682.4|15678.4|15685.4|15681.4|15682.4|15678.4|9
1626710220000|2021-07-19 15:57:00|15682.9|15678.9|15681.9|15677.9|15682.9|15678.9|15681.9|15677.9|3
1626710270000|2021-07-19 15:57:50|||||||||5
1626710300000|2021-07-19 15:58:20|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|15683.4|15679.4|1
1626710330000|2021-07-19 15:58:50|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|1
1626710340000|2021-07-19 15:59:00|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|4
1626710380000|2021-07-19 15:59:40|15681.4|15677.4|15681.9|15677.9|15682.9|15678.9|15681.4|15677.4|5
1626710410000|2021-07-19 16:00:10|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626710470000|2021-07-19 16:01:10|15674.9|15670.9|15674.4|15670.4|15674.9|15670.9|15674.4|15670.4|3
1626710480000|2021-07-19 16:01:20|15673.9|15669.9|15674.9|15670.9|15674.9|15670.9|15671.9|15667.9|8
1626710490000|2021-07-19 16:01:30|15672.9|15668.9|15673.4|15669.4|15673.4|15669.4|15672.9|15668.9|3
1626710500000|2021-07-19 16:01:40|15674.4|15670.4|15672.4|15668.4|15674.4|15670.4|15672.4|15668.4|5
1626710520000|2021-07-19 16:02:00|15671.9|15667.9|15671.4|15667.4|15671.9|15667.9|15671.4|15667.4|3
1626710530000|2021-07-19 16:02:10|||||||||2
1626710550000|2021-07-19 16:02:30|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|4
1626710570000|2021-07-19 16:02:50|15671.4|15667.4|15671.9|15667.9|15671.9|15667.9|15671.4|15667.4|2
1626710590000|2021-07-19 16:03:10|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15665.4|15661.4|4
1626710600000|2021-07-19 16:03:20|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|15670.9|15666.9|2
1626710610000|2021-07-19 16:03:30|15674.4|15670.4|15674.9|15670.9|15674.9|15670.9|15674.4|15670.4|2
1626710620000|2021-07-19 16:03:40|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|2
1626710630000|2021-07-19 16:03:50|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|1
1626710640000|2021-07-19 16:04:00|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1626710670000|2021-07-19 16:04:30|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|15668.9|15664.9|1
1626710730000|2021-07-19 16:05:30|15664.9|15660.9|15664.4|15660.4|15665.4|15661.4|15664.4|15660.4|5
1626710740000|2021-07-19 16:05:40|15664.9|15660.9|15665.9|15661.9|15665.9|15661.9|15664.9|15660.9|2
1626710760000|2021-07-19 16:06:00|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|15667.9|15663.9|1
1626710820000|2021-07-19 16:07:00|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626710850000|2021-07-19 16:07:30|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1626710890000|2021-07-19 16:08:10|||||||||4
1626710930000|2021-07-19 16:08:50|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|2
1626710940000|2021-07-19 16:09:00|15666.4|15662.4|15665.9|15661.9|15666.4|15662.4|15665.9|15661.9|26
1626710970000|2021-07-19 16:09:30|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|3
1626710980000|2021-07-19 16:09:40|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|3
1626711000000|2021-07-19 16:10:00|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1626711010000|2021-07-19 16:10:10|15655.9|15651.9|15657.4|15653.4|15657.4|15653.4|15655.9|15651.9|3
1626711020000|2021-07-19 16:10:20|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|1
1626711030000|2021-07-19 16:10:30|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|3
1626711050000|2021-07-19 16:10:50|15656.9|15652.9|15656.4|15652.4|15657.9|15653.9|15656.4|15652.4|4
1626711060000|2021-07-19 16:11:00|15657.9|15653.9|15657.9|15653.9|15658.4|15654.4|15657.9|15653.9|7
1626711080000|2021-07-19 16:11:20|15653.9|15649.9|15657.9|15653.9|15657.9|15653.9|15653.9|15649.9|11
1626711120000|2021-07-19 16:12:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|2
1626711140000|2021-07-19 16:12:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|2
1626711160000|2021-07-19 16:12:40|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1626711180000|2021-07-19 16:13:00|15660.9|15656.9|15661.4|15657.4|15661.4|15657.4|15660.9|15656.9|3
1626711230000|2021-07-19 16:13:50|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626711240000|2021-07-19 16:14:00|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1626711250000|2021-07-19 16:14:10|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|2
1626711260000|2021-07-19 16:14:20|15667.9|15663.9|15668.9|15664.9|15668.9|15664.9|15667.9|15663.9|4
1626711270000|2021-07-19 16:14:30|15666.4|15662.4|15668.4|15664.4|15668.4|15664.4|15666.4|15662.4|7
1626711280000|2021-07-19 16:14:40|15665.4|15661.4|15667.9|15663.9|15667.9|15663.9|15665.4|15661.4|5
1626711290000|2021-07-19 16:14:50|||||||||2
1626711300000|2021-07-19 16:15:00|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626711320000|2021-07-19 16:15:20|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626711330000|2021-07-19 16:15:30|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1626711360000|2021-07-19 16:16:00|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626711380000|2021-07-19 16:16:20|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1626711390000|2021-07-19 16:16:30|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|15668.4|15664.4|1
1626711400000|2021-07-19 16:16:40|15670.9|15666.9|15672.9|15668.9|15672.9|15668.9|15670.9|15666.9|4
1626711410000|2021-07-19 16:16:50|15673.4|15669.4|15673.9|15669.9|15673.9|15669.9|15673.4|15669.4|3
1626711420000|2021-07-19 16:17:00|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1626711460000|2021-07-19 16:17:40|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|15669.9|15665.9|1
1626711470000|2021-07-19 16:17:50|||||||||1
1626711540000|2021-07-19 16:19:00|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626711550000|2021-07-19 16:19:10|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|15664.9|15660.9|1
1626711660000|2021-07-19 16:21:00|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626711670000|2021-07-19 16:21:10|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|1
1626711680000|2021-07-19 16:21:20|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|1
1626711700000|2021-07-19 16:21:40|15663.9|15659.9|15660.9|15656.9|15663.9|15659.9|15660.9|15656.9|3
1626711710000|2021-07-19 16:21:50|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|1
1626711720000|2021-07-19 16:22:00|15663.9|15659.9|15666.9|15662.9|15666.9|15662.9|15663.9|15659.9|2
1626711730000|2021-07-19 16:22:10|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|15665.9|15661.9|1
1626711740000|2021-07-19 16:22:20|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|15666.9|15662.9|1
1626711810000|2021-07-19 16:23:30|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|15670.4|15666.4|1
1626711820000|2021-07-19 16:23:40|15669.9|15665.9|15671.9|15667.9|15671.9|15667.9|15669.9|15665.9|3
1626711850000|2021-07-19 16:24:10|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|15669.4|15665.4|1
1626711880000|2021-07-19 16:24:40|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|15666.4|15662.4|1
1626711930000|2021-07-19 16:25:30|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|1
1626711940000|2021-07-19 16:25:40|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|15672.9|15668.9|10
1626711970000|2021-07-19 16:26:10|15671.9|15667.9|15672.4|15668.4|15672.4|15668.4|15671.9|15667.9|5
1626712020000|2021-07-19 16:27:00|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|2
1626712080000|2021-07-19 16:28:00|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|15664.4|15660.4|1
1626712110000|2021-07-19 16:28:30|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|15662.9|15658.9|2
1626712120000|2021-07-19 16:28:40|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|15659.9|15655.9|1
1626712170000|2021-07-19 16:29:30|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|15658.9|15654.9|1
1626712200000|2021-07-19 16:30:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|4
1626712240000|2021-07-19 16:30:40|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15654.9|15650.9|5
1626712250000|2021-07-19 16:30:50|||||||||1
1626712290000|2021-07-19 16:31:30|15654.4|15650.4|15656.9|15652.9|15657.9|15653.9|15654.4|15650.4|5
1626712300000|2021-07-19 16:31:40|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|1
1626712350000|2021-07-19 16:32:30|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1626712360000|2021-07-19 16:32:40|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1626712380000|2021-07-19 16:33:00|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|2
1626712420000|2021-07-19 16:33:40|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|68
1626712430000|2021-07-19 16:33:50|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|12
1626712440000|2021-07-19 16:34:00|15650.4|15646.4|15649.4|15645.4|15650.4|15646.4|15649.4|15645.4|12
1626712460000|2021-07-19 16:34:20|15651.4|15647.4|15651.9|15647.9|15651.9|15647.9|15651.4|15647.4|3
1626712500000|2021-07-19 16:35:00|15650.9|15646.9|15653.9|15649.9|15653.9|15649.9|15650.9|15646.9|6
1626712510000|2021-07-19 16:35:10|||||||||2
1626712520000|2021-07-19 16:35:20|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1626712530000|2021-07-19 16:35:30|15654.4|15650.4|15655.9|15651.9|15655.9|15651.9|15654.4|15650.4|5
1626712540000|2021-07-19 16:35:40|||||||||1
1626712550000|2021-07-19 16:35:50|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1626712560000|2021-07-19 16:36:00|15656.4|15652.4|15657.4|15653.4|15657.4|15653.4|15656.4|15652.4|5
1626712570000|2021-07-19 16:36:10|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|15653.4|15649.4|1
1626712580000|2021-07-19 16:36:20|15655.4|15651.4|15656.4|15652.4|15656.4|15652.4|15655.4|15651.4|5
1626712590000|2021-07-19 16:36:30|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|1
1626712600000|2021-07-19 16:36:40|15653.4|15649.4|15652.9|15648.9|15653.9|15649.9|15652.9|15648.9|7
1626712610000|2021-07-19 16:36:50|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|5
1626712620000|2021-07-19 16:37:00|15654.4|15650.4|15653.9|15649.9|15654.4|15650.4|15653.9|15649.9|3
1626712630000|2021-07-19 16:37:10|15655.9|15651.9|15656.9|15652.9|15656.9|15652.9|15655.9|15651.9|14
1626712640000|2021-07-19 16:37:20|15657.4|15653.4|15657.9|15653.9|15657.9|15653.9|15657.4|15653.4|4
1626712660000|2021-07-19 16:37:40|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1626712670000|2021-07-19 16:37:50|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1626712680000|2021-07-19 16:38:00|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|15656.4|15652.4|1
1626712700000|2021-07-19 16:38:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1626712710000|2021-07-19 16:38:30|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|15654.4|15650.4|1
1626712720000|2021-07-19 16:38:40|15655.4|15651.4|15651.9|15647.9|15655.4|15651.4|15651.9|15647.9|3
1626712740000|2021-07-19 16:39:00|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1626712750000|2021-07-19 16:39:10|15650.9|15646.9|15649.9|15645.9|15650.9|15646.9|15649.9|15645.9|3
1626712770000|2021-07-19 16:39:30|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|2
1626712780000|2021-07-19 16:39:40|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|3
1626712790000|2021-07-19 16:39:50|15646.9|15642.9|15644.4|15640.4|15646.9|15642.9|15644.4|15640.4|2
1626712800000|2021-07-19 16:40:00|15644.9|15640.9|15646.9|15642.9|15646.9|15642.9|15644.9|15640.9|4
1626712820000|2021-07-19 16:40:20|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1626712830000|2021-07-19 16:40:30|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|1
1626712840000|2021-07-19 16:40:40|15646.4|15642.4|15646.9|15642.9|15646.9|15642.9|15646.4|15642.4|3
1626712850000|2021-07-19 16:40:50|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|1
1626712860000|2021-07-19 16:41:00|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626712900000|2021-07-19 16:41:40|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|1
1626712910000|2021-07-19 16:41:50|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|1
1626712920000|2021-07-19 16:42:00|15640.4|15636.4|15637.9|15633.9|15640.4|15636.4|15637.9|15633.9|13
1626712930000|2021-07-19 16:42:10|15636.9|15632.9|15638.9|15634.9|15639.4|15635.4|15636.9|15632.9|6
1626712950000|2021-07-19 16:42:30|15634.9|15630.9|15637.4|15633.4|15637.9|15633.9|15634.9|15630.9|5
1626712960000|2021-07-19 16:42:40|15637.9|15633.9|15637.4|15633.4|15639.4|15635.4|15637.4|15633.4|17
1626712970000|2021-07-19 16:42:50|15636.4|15632.4|15637.9|15633.9|15637.9|15633.9|15634.9|15630.9|6
1626712980000|2021-07-19 16:43:00|15638.9|15634.9|15635.9|15631.9|15638.9|15634.9|15635.9|15631.9|3
1626712990000|2021-07-19 16:43:10|15638.9|15634.9|15638.4|15634.4|15638.9|15634.9|15636.4|15632.4|4
1626713000000|2021-07-19 16:43:20|||||||||2
1626713010000|2021-07-19 16:43:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|4
1626713020000|2021-07-19 16:43:40|15638.4|15634.4|15639.9|15635.9|15639.9|15635.9|15638.4|15634.4|4
1626713030000|2021-07-19 16:43:50|15640.4|15636.4|15641.9|15637.9|15641.9|15637.9|15640.4|15636.4|6
1626713040000|2021-07-19 16:44:00|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|1
1626713050000|2021-07-19 16:44:10|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|3
1626713070000|2021-07-19 16:44:30|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|1
1626713080000|2021-07-19 16:44:40|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|2
1626713090000|2021-07-19 16:44:50|15640.4|15636.4|15638.4|15634.4|15640.9|15636.9|15638.4|15634.4|7
1626713100000|2021-07-19 16:45:00|15640.9|15636.9|15642.4|15638.4|15642.4|15638.4|15640.9|15636.9|2
1626713110000|2021-07-19 16:45:10|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1626713120000|2021-07-19 16:45:20|15642.4|15638.4|15639.4|15635.4|15642.4|15638.4|15639.4|15635.4|3
1626713140000|2021-07-19 16:45:40|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|2
1626713160000|2021-07-19 16:46:00|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|1
1626713170000|2021-07-19 16:46:10|15640.9|15636.9|15641.4|15637.4|15641.4|15637.4|15640.9|15636.9|2
1626713180000|2021-07-19 16:46:20|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|5
1626713190000|2021-07-19 16:46:30|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626713210000|2021-07-19 16:46:50|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|10
1626713220000|2021-07-19 16:47:00|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626713260000|2021-07-19 16:47:40|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|2
1626713300000|2021-07-19 16:48:20|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1626713330000|2021-07-19 16:48:50|15643.4|15639.4|15642.9|15638.9|15643.4|15639.4|15642.9|15638.9|5
1626713350000|2021-07-19 16:49:10|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1626713360000|2021-07-19 16:49:20|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|1
1626713380000|2021-07-19 16:49:40|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1626713390000|2021-07-19 16:49:50|15640.9|15636.9|15641.9|15637.9|15641.9|15637.9|15640.9|15636.9|3
1626713400000|2021-07-19 16:50:00|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|1
1626713410000|2021-07-19 16:50:10|15639.9|15635.9|15641.4|15637.4|15641.9|15637.9|15639.9|15635.9|3
1626713420000|2021-07-19 16:50:20|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1626713430000|2021-07-19 16:50:30|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|2
1626713440000|2021-07-19 16:50:40|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626713450000|2021-07-19 16:50:50|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|2
1626713460000|2021-07-19 16:51:00|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626713470000|2021-07-19 16:51:10|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|1
1626713490000|2021-07-19 16:51:30|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626713500000|2021-07-19 16:51:40|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|2
1626713520000|2021-07-19 16:52:00|15645.9|15641.9|15643.4|15639.4|15645.9|15641.9|15643.4|15639.4|32
1626713540000|2021-07-19 16:52:20|15645.9|15641.9|15647.4|15643.4|15647.4|15643.4|15645.9|15641.9|2
1626713560000|2021-07-19 16:52:40|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|1
1626713600000|2021-07-19 16:53:20|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1626713630000|2021-07-19 16:53:50|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|2
1626713650000|2021-07-19 16:54:10|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|3
1626713730000|2021-07-19 16:55:30|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1626713750000|2021-07-19 16:55:50|15646.9|15642.9|15644.4|15640.4|15646.9|15642.9|15644.4|15640.4|2
1626713760000|2021-07-19 16:56:00|15643.9|15639.9|15639.4|15635.4|15643.9|15639.9|15639.4|15635.4|5
1626713770000|2021-07-19 16:56:10|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|18
1626713780000|2021-07-19 16:56:20|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|2
1626713790000|2021-07-19 16:56:30|15642.4|15638.4|15641.9|15637.9|15642.4|15638.4|15641.9|15637.9|2
1626713810000|2021-07-19 16:56:50|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|2
1626713820000|2021-07-19 16:57:00|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|1
1626713830000|2021-07-19 16:57:10|15641.9|15637.9|15643.9|15639.9|15643.9|15639.9|15641.9|15637.9|3
1626713840000|2021-07-19 16:57:20|||||||||1
1626713850000|2021-07-19 16:57:30|15641.4|15637.4|15643.4|15639.4|15643.4|15639.4|15641.4|15637.4|3
1626713870000|2021-07-19 16:57:50|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|2
1626713880000|2021-07-19 16:58:00|15640.4|15636.4|15638.4|15634.4|15640.4|15636.4|15638.4|15634.4|2
1626713900000|2021-07-19 16:58:20|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|2
1626713910000|2021-07-19 16:58:30|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|3
1626713920000|2021-07-19 16:58:40|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|1
1626713930000|2021-07-19 16:58:50|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|2
1626713940000|2021-07-19 16:59:00|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626713950000|2021-07-19 16:59:10|15639.9|15635.9|15640.4|15636.4|15640.4|15636.4|15639.9|15635.9|2
1626713960000|2021-07-19 16:59:20|||||||||4
1626713980000|2021-07-19 16:59:40|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626713990000|2021-07-19 16:59:50|15645.9|15641.9|15643.4|15639.4|15645.9|15641.9|15643.4|15639.4|2
1626714000000|2021-07-19 17:00:00|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|1
1626714010000|2021-07-19 17:00:10|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|1
1626714060000|2021-07-19 17:01:00|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1626714100000|2021-07-19 17:01:40|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|2
1626714110000|2021-07-19 17:01:50|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|11
1626714120000|2021-07-19 17:02:00|15651.4|15647.4|15648.9|15644.9|15651.4|15647.4|15648.9|15644.9|4
1626714130000|2021-07-19 17:02:10|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|4
1626714140000|2021-07-19 17:02:20|15647.9|15643.9|15649.9|15645.9|15649.9|15645.9|15647.9|15643.9|16
1626714150000|2021-07-19 17:02:30|15651.4|15647.4|15649.9|15645.9|15651.4|15647.4|15649.9|15645.9|5
1626714160000|2021-07-19 17:02:40|15648.4|15644.4|15645.4|15641.4|15648.4|15644.4|15645.4|15641.4|11
1626714170000|2021-07-19 17:02:50|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|4
1626714180000|2021-07-19 17:03:00|15650.4|15646.4|15651.9|15647.9|15652.4|15648.4|15650.4|15646.4|16
1626714190000|2021-07-19 17:03:10|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.4|15648.4|7
1626714200000|2021-07-19 17:03:20|||||||||2
1626714210000|2021-07-19 17:03:30|15650.9|15646.9|15652.4|15648.4|15653.4|15649.4|15650.9|15646.9|3
1626714220000|2021-07-19 17:03:40|15652.9|15648.9|15654.4|15650.4|15655.9|15651.9|15652.9|15648.9|14
1626714230000|2021-07-19 17:03:50|15654.9|15650.9|15655.9|15651.9|15656.9|15652.9|15654.9|15650.9|17
1626714240000|2021-07-19 17:04:00|15655.4|15651.4|15657.4|15653.4|15657.4|15653.4|15655.4|15651.4|15
1626714250000|2021-07-19 17:04:10|15655.4|15651.4|15654.4|15650.4|15655.4|15651.4|15654.4|15650.4|12
1626714260000|2021-07-19 17:04:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|1
1626714270000|2021-07-19 17:04:30|15655.4|15651.4|15655.4|15651.4|15656.4|15652.4|15655.4|15651.4|7
1626714280000|2021-07-19 17:04:40|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|2
1626714290000|2021-07-19 17:04:50|15651.4|15647.4|15652.9|15648.9|15652.9|15648.9|15651.4|15647.4|4
1626714300000|2021-07-19 17:05:00|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|15651.9|15647.9|1
1626714310000|2021-07-19 17:05:10|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|15652.4|15648.4|1
1626714320000|2021-07-19 17:05:20|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|2
1626714330000|2021-07-19 17:05:30|15650.4|15646.4|15651.4|15647.4|15651.4|15647.4|15650.4|15646.4|12
1626714340000|2021-07-19 17:05:40|15650.9|15646.9|15650.4|15646.4|15650.9|15646.9|15649.9|15645.9|4
1626714350000|2021-07-19 17:05:50|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1626714360000|2021-07-19 17:06:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1626714370000|2021-07-19 17:06:10|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1626714390000|2021-07-19 17:06:30|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1626714400000|2021-07-19 17:06:40|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|1
1626714410000|2021-07-19 17:06:50|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|1
1626714430000|2021-07-19 17:07:10|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|1
1626714440000|2021-07-19 17:07:20|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|2
1626714450000|2021-07-19 17:07:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1626714480000|2021-07-19 17:08:00|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1626714500000|2021-07-19 17:08:20|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|2
1626714580000|2021-07-19 17:09:40|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|15653.9|15649.9|2
1626714590000|2021-07-19 17:09:50|15652.9|15648.9|15655.4|15651.4|15655.4|15651.4|15652.9|15648.9|2
1626714650000|2021-07-19 17:10:50|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1626714670000|2021-07-19 17:11:10|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1626714680000|2021-07-19 17:11:20|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1626714700000|2021-07-19 17:11:40|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1626714710000|2021-07-19 17:11:50|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|1
1626714720000|2021-07-19 17:12:00|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1626714760000|2021-07-19 17:12:40|||||||||1
1626714790000|2021-07-19 17:13:10|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1626714810000|2021-07-19 17:13:30|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|15650.4|15646.4|1
1626714830000|2021-07-19 17:13:50|15646.4|15642.4|15645.9|15641.9|15646.4|15642.4|15645.4|15641.4|8
1626714840000|2021-07-19 17:14:00|||||||||2
1626714850000|2021-07-19 17:14:10|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|2
1626714880000|2021-07-19 17:14:40|15643.9|15639.9|15642.9|15638.9|15643.9|15639.9|15642.9|15638.9|4
1626714890000|2021-07-19 17:14:50|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|1
1626714900000|2021-07-19 17:15:00|15644.4|15640.4|15647.4|15643.4|15647.4|15643.4|15644.4|15640.4|8
1626714910000|2021-07-19 17:15:10|15648.4|15644.4|15648.4|15644.4|15648.4|15644.4|15647.9|15643.9|4
1626714920000|2021-07-19 17:15:20|15648.9|15644.9|15647.9|15643.9|15648.9|15644.9|15647.9|15643.9|3
1626714930000|2021-07-19 17:15:30|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1626714960000|2021-07-19 17:16:00|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|3
1626714970000|2021-07-19 17:16:10|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|15647.4|15643.4|1
1626714980000|2021-07-19 17:16:20|15650.4|15646.4|15650.9|15646.9|15650.9|15646.9|15650.4|15646.4|12
1626714990000|2021-07-19 17:16:30|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|2
1626715000000|2021-07-19 17:16:40|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1626715010000|2021-07-19 17:16:50|15650.4|15646.4|15649.4|15645.4|15650.4|15646.4|15649.4|15645.4|2
1626715020000|2021-07-19 17:17:00|15650.9|15646.9|15650.4|15646.4|15650.9|15646.9|15648.9|15644.9|9
1626715030000|2021-07-19 17:17:10|15647.9|15643.9|15648.4|15644.4|15648.4|15644.4|15647.9|15643.9|6
1626715040000|2021-07-19 17:17:20|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1626715080000|2021-07-19 17:18:00|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|3
1626715100000|2021-07-19 17:18:20|15648.4|15644.4|15648.9|15644.9|15648.9|15644.9|15648.4|15644.4|4
1626715110000|2021-07-19 17:18:30|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|15647.9|15643.9|2
1626715120000|2021-07-19 17:18:40|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|15648.9|15644.9|1
1626715130000|2021-07-19 17:18:50|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|1
1626715140000|2021-07-19 17:19:00|15646.9|15642.9|15646.4|15642.4|15646.9|15642.9|15646.4|15642.4|4
1626715150000|2021-07-19 17:19:10|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|2
1626715160000|2021-07-19 17:19:20|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|1
1626715170000|2021-07-19 17:19:30|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1626715180000|2021-07-19 17:19:40|15644.9|15640.9|15643.9|15639.9|15644.9|15640.9|15643.9|15639.9|3
1626715190000|2021-07-19 17:19:50|15642.9|15638.9|15641.9|15637.9|15642.9|15638.9|15641.9|15637.9|3
1626715200000|2021-07-19 17:20:00|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|5
1626715210000|2021-07-19 17:20:10|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|4
1626715220000|2021-07-19 17:20:20|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|3
1626715240000|2021-07-19 17:20:40|15640.9|15636.9|15641.4|15637.4|15641.4|15637.4|15640.9|15636.9|2
1626715250000|2021-07-19 17:20:50|15640.4|15636.4|15640.9|15636.9|15640.9|15636.9|15640.4|15636.4|3
1626715260000|2021-07-19 17:21:00|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|2
1626715270000|2021-07-19 17:21:10|15640.4|15636.4|15639.9|15635.9|15640.4|15636.4|15639.9|15635.9|3
1626715280000|2021-07-19 17:21:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|12
1626715300000|2021-07-19 17:21:40|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|2
1626715320000|2021-07-19 17:22:00|15635.9|15631.9|15636.4|15632.4|15636.4|15632.4|15635.4|15631.4|13
1626715330000|2021-07-19 17:22:10|15635.9|15631.9|15634.9|15630.9|15635.9|15631.9|15634.4|15630.4|18
1626715340000|2021-07-19 17:22:20|15634.4|15630.4|15633.9|15629.9|15634.4|15630.4|15633.9|15629.9|5
1626715350000|2021-07-19 17:22:30|||||||||1
1626715360000|2021-07-19 17:22:40|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|4
1626715370000|2021-07-19 17:22:50|15634.9|15630.9|15634.4|15630.4|15634.9|15630.9|15633.9|15629.9|11
1626715380000|2021-07-19 17:23:00|15634.9|15630.9|15635.9|15631.9|15635.9|15631.9|15634.9|15630.9|13
1626715390000|2021-07-19 17:23:10|15636.4|15632.4|15634.9|15630.9|15636.4|15632.4|15634.9|15630.9|7
1626715400000|2021-07-19 17:23:20|15635.9|15631.9|15634.4|15630.4|15636.9|15632.9|15634.4|15630.4|6
1626715410000|2021-07-19 17:23:30|15633.9|15629.9|15633.9|15629.9|15634.4|15630.4|15633.9|15629.9|8
1626715420000|2021-07-19 17:23:40|15633.4|15629.4|15637.4|15633.4|15637.9|15633.9|15633.4|15629.4|27
1626715430000|2021-07-19 17:23:50|15636.9|15632.9|15639.4|15635.4|15639.9|15635.9|15636.9|15632.9|15
1626715440000|2021-07-19 17:24:00|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|2
1626715450000|2021-07-19 17:24:10|15639.4|15635.4|15638.9|15634.9|15639.4|15635.4|15638.9|15634.9|3
1626715460000|2021-07-19 17:24:20|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|1
1626715510000|2021-07-19 17:25:10|15635.4|15631.4|15635.9|15631.9|15635.9|15631.9|15635.4|15631.4|3
1626715520000|2021-07-19 17:25:20|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626715530000|2021-07-19 17:25:30|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|1
1626715540000|2021-07-19 17:25:40|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|1
1626715550000|2021-07-19 17:25:50|15632.9|15628.9|15631.9|15627.9|15632.9|15628.9|15631.9|15627.9|6
1626715610000|2021-07-19 17:26:50|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|2
1626715620000|2021-07-19 17:27:00|||||||||1
1626715640000|2021-07-19 17:27:20|||||||||1
1626715660000|2021-07-19 17:27:40|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|1
1626715670000|2021-07-19 17:27:50|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|1
1626715680000|2021-07-19 17:28:00|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|1
1626715690000|2021-07-19 17:28:10|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|2
1626715710000|2021-07-19 17:28:30|15630.4|15626.4|15628.9|15624.9|15630.4|15626.4|15628.9|15624.9|7
1626715720000|2021-07-19 17:28:40|15629.4|15625.4|15630.4|15626.4|15630.4|15626.4|15629.4|15625.4|28
1626715730000|2021-07-19 17:28:50|||||||||2
1626715740000|2021-07-19 17:29:00|15628.9|15624.9|15628.9|15624.9|15629.4|15625.4|15628.9|15624.9|9
1626715750000|2021-07-19 17:29:10|15630.4|15626.4|15631.9|15627.9|15632.9|15628.9|15630.4|15626.4|5
1626715760000|2021-07-19 17:29:20|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|1
1626715770000|2021-07-19 17:29:30|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|1
1626715780000|2021-07-19 17:29:40|15630.4|15626.4|15632.4|15628.4|15632.4|15628.4|15630.4|15626.4|3
1626715790000|2021-07-19 17:29:50|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|1
1626715800000|2021-07-19 17:30:00|15629.9|15625.9|15629.4|15625.4|15629.9|15625.9|15628.9|15624.9|8
1626715810000|2021-07-19 17:30:10|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|1
1626715820000|2021-07-19 17:30:20|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|2
1626715830000|2021-07-19 17:30:30|15628.4|15624.4|15627.4|15623.4|15628.4|15624.4|15627.4|15623.4|4
1626715840000|2021-07-19 17:30:40|15626.9|15622.9|15626.4|15622.4|15626.9|15622.9|15626.4|15622.4|3
1626715850000|2021-07-19 17:30:50|15627.4|15623.4|15627.9|15623.9|15627.9|15623.9|15627.4|15623.4|5
1626715860000|2021-07-19 17:31:00|15627.4|15623.4|15627.4|15623.4|15628.4|15624.4|15627.4|15623.4|8
1626715870000|2021-07-19 17:31:10|||||||||4
1626715880000|2021-07-19 17:31:20|15628.4|15624.4|15626.9|15622.9|15628.4|15624.4|15626.9|15622.9|11
1626715890000|2021-07-19 17:31:30|||||||||1
1626715900000|2021-07-19 17:31:40|15628.4|15624.4|15629.4|15625.4|15629.4|15625.4|15628.4|15624.4|2
1626715920000|2021-07-19 17:32:00|15626.9|15622.9|15628.4|15624.4|15628.4|15624.4|15626.9|15622.9|3
1626715930000|2021-07-19 17:32:10|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|2
1626715940000|2021-07-19 17:32:20|15628.9|15624.9|15627.4|15623.4|15628.9|15624.9|15627.4|15623.4|8
1626715950000|2021-07-19 17:32:30|||||||||2
1626715960000|2021-07-19 17:32:40|15627.9|15623.9|15627.9|15623.9|15628.4|15624.4|15626.4|15622.4|28
1626715970000|2021-07-19 17:32:50|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|5
1626715980000|2021-07-19 17:33:00|15627.9|15623.9|15628.4|15624.4|15628.4|15624.4|15626.9|15622.9|4
1626715990000|2021-07-19 17:33:10|15626.4|15622.4|15627.4|15623.4|15627.4|15623.4|15626.4|15622.4|12
1626716000000|2021-07-19 17:33:20|15625.9|15621.9|15627.9|15623.9|15627.9|15623.9|15625.9|15621.9|19
1626716010000|2021-07-19 17:33:30|15629.4|15625.4|15631.4|15627.4|15631.4|15627.4|15629.4|15625.4|12
1626716020000|2021-07-19 17:33:40|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|1
1626716040000|2021-07-19 17:34:00|15631.4|15627.4|15630.9|15626.9|15631.4|15627.4|15630.9|15626.9|9
1626716070000|2021-07-19 17:34:30|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|15631.4|15627.4|1
1626716080000|2021-07-19 17:34:40|15630.4|15626.4|15633.9|15629.9|15633.9|15629.9|15630.4|15626.4|2
1626716100000|2021-07-19 17:35:00|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|2
1626716110000|2021-07-19 17:35:10|15633.9|15629.9|15634.4|15630.4|15634.4|15630.4|15633.9|15629.9|2
1626716120000|2021-07-19 17:35:20|15635.9|15631.9|15636.9|15632.9|15636.9|15632.9|15635.9|15631.9|11
1626716150000|2021-07-19 17:35:50|15638.9|15634.9|15639.4|15635.4|15639.4|15635.4|15638.9|15634.9|4
1626716160000|2021-07-19 17:36:00|||||||||1
1626716170000|2021-07-19 17:36:10|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626716200000|2021-07-19 17:36:40|15635.9|15631.9|15637.9|15633.9|15637.9|15633.9|15635.9|15631.9|2
1626716210000|2021-07-19 17:36:50|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626716250000|2021-07-19 17:37:30|15638.4|15634.4|15638.9|15634.9|15638.9|15634.9|15638.4|15634.4|3
1626716260000|2021-07-19 17:37:40|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626716290000|2021-07-19 17:38:10|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|2
1626716300000|2021-07-19 17:38:20|15637.4|15633.4|15637.9|15633.9|15637.9|15633.9|15637.4|15633.4|29
1626716320000|2021-07-19 17:38:40|15639.9|15635.9|15640.4|15636.4|15640.9|15636.9|15639.9|15635.9|21
1626716410000|2021-07-19 17:40:10|15638.9|15634.9|15639.4|15635.4|15639.4|15635.4|15638.9|15634.9|4
1626716420000|2021-07-19 17:40:20|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|1
1626716430000|2021-07-19 17:40:30|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|1
1626716500000|2021-07-19 17:41:40|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626716620000|2021-07-19 17:43:40|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|1
1626716740000|2021-07-19 17:45:40|||||||||1
1626716840000|2021-07-19 17:47:20|15636.9|15632.9|15639.9|15635.9|15639.9|15635.9|15636.9|15632.9|5
1626716850000|2021-07-19 17:47:30|15635.9|15631.9|15639.4|15635.4|15639.4|15635.4|15635.9|15631.9|2
1626716880000|2021-07-19 17:48:00|15634.4|15630.4|15637.9|15633.9|15637.9|15633.9|15634.4|15630.4|20
1626716890000|2021-07-19 17:48:10|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|1
1626716910000|2021-07-19 17:48:30|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626716920000|2021-07-19 17:48:40|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|7
1626716970000|2021-07-19 17:49:30|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|1
1626717030000|2021-07-19 17:50:30|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|1
1626717100000|2021-07-19 17:51:40|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|3
1626717150000|2021-07-19 17:52:30|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|1
1626717200000|2021-07-19 17:53:20|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626717210000|2021-07-19 17:53:30|15637.4|15633.4|15636.9|15632.9|15637.4|15633.4|15636.9|15632.9|4
1626717230000|2021-07-19 17:53:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|2
1626717250000|2021-07-19 17:54:10|15636.9|15632.9|15635.4|15631.4|15636.9|15632.9|15635.4|15631.4|3
1626717260000|2021-07-19 17:54:20|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|2
1626717270000|2021-07-19 17:54:30|15637.9|15633.9|15638.4|15634.4|15638.4|15634.4|15637.9|15633.9|4
1626717300000|2021-07-19 17:55:00|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626717310000|2021-07-19 17:55:10|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626717320000|2021-07-19 17:55:20|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|4
1626717360000|2021-07-19 17:56:00|||||||||1
1626717370000|2021-07-19 17:56:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|2
1626717380000|2021-07-19 17:56:20|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626717390000|2021-07-19 17:56:30|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|1
1626717500000|2021-07-19 17:58:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|2
1626717510000|2021-07-19 17:58:30|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|1
1626717550000|2021-07-19 17:59:10|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626717600000|2021-07-19 18:00:00|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|4
1626717610000|2021-07-19 18:00:10|15634.4|15630.4|15634.9|15630.9|15634.9|15630.9|15634.4|15630.4|2
1626717650000|2021-07-19 18:00:50|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|1
1626717690000|2021-07-19 18:01:30|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626717700000|2021-07-19 18:01:40|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|11
1626717720000|2021-07-19 18:02:00|15642.4|15638.4|15643.9|15639.9|15643.9|15639.9|15642.4|15638.4|3
1626717730000|2021-07-19 18:02:10|15641.9|15637.9|15644.4|15640.4|15644.4|15640.4|15641.9|15637.9|2
1626717740000|2021-07-19 18:02:20|||||||||23
1626717750000|2021-07-19 18:02:30|15644.9|15640.9|15644.4|15640.4|15644.9|15640.9|15644.4|15640.4|34
1626717760000|2021-07-19 18:02:40|15644.9|15640.9|15646.4|15642.4|15646.4|15642.4|15644.9|15640.9|11
1626717770000|2021-07-19 18:02:50|15647.4|15643.4|15648.4|15644.4|15648.4|15644.4|15647.4|15643.4|2
1626717780000|2021-07-19 18:03:00|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|4
1626717800000|2021-07-19 18:03:20|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|15646.4|15642.4|1
1626717810000|2021-07-19 18:03:30|15645.4|15641.4|15644.4|15640.4|15645.4|15641.4|15644.4|15640.4|7
1626717840000|2021-07-19 18:04:00|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|1
1626717870000|2021-07-19 18:04:30|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|1
1626717880000|2021-07-19 18:04:40|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|2
1626717900000|2021-07-19 18:05:00|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|1
1626717910000|2021-07-19 18:05:10|||||||||4
1626717940000|2021-07-19 18:05:40|15640.4|15636.4|15640.9|15636.9|15640.9|15636.9|15640.4|15636.4|5
1626717970000|2021-07-19 18:06:10|15637.9|15633.9|15638.9|15634.9|15638.9|15634.9|15637.9|15633.9|2
1626717980000|2021-07-19 18:06:20|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|4
1626718000000|2021-07-19 18:06:40|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15636.4|15632.4|13
1626718020000|2021-07-19 18:07:00|||||||||1
1626718040000|2021-07-19 18:07:20|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|3
1626718050000|2021-07-19 18:07:30|15632.4|15628.4|15636.4|15632.4|15636.4|15632.4|15632.4|15628.4|32
1626718060000|2021-07-19 18:07:40|15637.9|15633.9|15635.9|15631.9|15637.9|15633.9|15635.9|15631.9|36
1626718070000|2021-07-19 18:07:50|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|2
1626718090000|2021-07-19 18:08:10|15634.4|15630.4|15635.9|15631.9|15635.9|15631.9|15634.4|15630.4|3
1626718110000|2021-07-19 18:08:30|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|1
1626718120000|2021-07-19 18:08:40|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626718130000|2021-07-19 18:08:50|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|1
1626718140000|2021-07-19 18:09:00|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|1
1626718150000|2021-07-19 18:09:10|15634.4|15630.4|15633.4|15629.4|15637.4|15633.4|15633.4|15629.4|4
1626718190000|2021-07-19 18:09:50|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|1
1626718210000|2021-07-19 18:10:10|15633.9|15629.9|15631.4|15627.4|15634.9|15630.9|15631.4|15627.4|5
1626718220000|2021-07-19 18:10:20|15632.4|15628.4|15631.9|15627.9|15632.4|15628.4|15631.9|15627.9|2
1626718230000|2021-07-19 18:10:30|15632.4|15628.4|15632.9|15628.9|15632.9|15628.9|15632.4|15628.4|28
1626718240000|2021-07-19 18:10:40|15634.9|15630.9|15636.9|15632.9|15636.9|15632.9|15634.9|15630.9|3
1626718250000|2021-07-19 18:10:50|15637.4|15633.4|15636.9|15632.9|15637.9|15633.9|15636.9|15632.9|6
1626718260000|2021-07-19 18:11:00|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|1
1626718270000|2021-07-19 18:11:10|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|2
1626718280000|2021-07-19 18:11:20|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|1
1626718290000|2021-07-19 18:11:30|15634.4|15630.4|15634.9|15630.9|15634.9|15630.9|15634.4|15630.4|2
1626718300000|2021-07-19 18:11:40|||||||||1
1626718310000|2021-07-19 18:11:50|15636.4|15632.4|15635.9|15631.9|15636.4|15632.4|15635.9|15631.9|4
1626718320000|2021-07-19 18:12:00|15633.9|15629.9|15632.4|15628.4|15633.9|15629.9|15632.4|15628.4|2
1626718330000|2021-07-19 18:12:10|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|15632.9|15628.9|2
1626718340000|2021-07-19 18:12:20|15634.4|15630.4|15634.9|15630.9|15634.9|15630.9|15634.4|15630.4|4
1626718360000|2021-07-19 18:12:40|15634.4|15630.4|15636.4|15632.4|15636.4|15632.4|15634.4|15630.4|5
1626718370000|2021-07-19 18:12:50|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626718380000|2021-07-19 18:13:00|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|2
1626718390000|2021-07-19 18:13:10|15636.9|15632.9|15635.9|15631.9|15636.9|15632.9|15635.9|15631.9|7
1626718400000|2021-07-19 18:13:20|15636.9|15632.9|15636.9|15632.9|15637.4|15633.4|15636.9|15632.9|17
1626718410000|2021-07-19 18:13:30|15637.9|15633.9|15639.9|15635.9|15639.9|15635.9|15637.9|15633.9|27
1626718420000|2021-07-19 18:13:40|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|6
1626718440000|2021-07-19 18:14:00|15638.9|15634.9|15638.4|15634.4|15638.9|15634.9|15638.4|15634.4|3
1626718450000|2021-07-19 18:14:10|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|5
1626718460000|2021-07-19 18:14:20|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626718480000|2021-07-19 18:14:40|15634.9|15630.9|15635.9|15631.9|15635.9|15631.9|15634.9|15630.9|2
1626718490000|2021-07-19 18:14:50|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|7
1626718500000|2021-07-19 18:15:00|15636.4|15632.4|15635.9|15631.9|15636.9|15632.9|15635.9|15631.9|10
1626718510000|2021-07-19 18:15:10|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|1
1626718520000|2021-07-19 18:15:20|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|2
1626718530000|2021-07-19 18:15:30|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|1
1626718540000|2021-07-19 18:15:40|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626718560000|2021-07-19 18:16:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1626718570000|2021-07-19 18:16:10|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|13
1626718580000|2021-07-19 18:16:20|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|1
1626718610000|2021-07-19 18:16:50|15642.4|15638.4|15640.4|15636.4|15642.4|15638.4|15640.4|15636.4|7
1626718630000|2021-07-19 18:17:10|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|5
1626718660000|2021-07-19 18:17:40|15639.4|15635.4|15638.9|15634.9|15639.4|15635.4|15638.9|15634.9|11
1626718690000|2021-07-19 18:18:10|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|4
1626718700000|2021-07-19 18:18:20|15642.4|15638.4|15643.9|15639.9|15643.9|15639.9|15642.4|15638.4|2
1626718730000|2021-07-19 18:18:50|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|5
1626718740000|2021-07-19 18:19:00|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|2
1626718810000|2021-07-19 18:20:10|15646.9|15642.9|15645.9|15641.9|15646.9|15642.9|15645.9|15641.9|2
1626718830000|2021-07-19 18:20:30|||||||||1
1626718840000|2021-07-19 18:20:40|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|1
1626718860000|2021-07-19 18:21:00|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|5
1626718870000|2021-07-19 18:21:10|15646.4|15642.4|15645.9|15641.9|15647.4|15643.4|15645.9|15641.9|5
1626718880000|2021-07-19 18:21:20|||||||||6
1626718920000|2021-07-19 18:22:00|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15643.4|15639.4|7
1626718930000|2021-07-19 18:22:10|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|1
1626718940000|2021-07-19 18:22:20|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|2
1626718950000|2021-07-19 18:22:30|15643.4|15639.4|15644.4|15640.4|15644.4|15640.4|15643.4|15639.4|2
1626718970000|2021-07-19 18:22:50|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|1
1626718980000|2021-07-19 18:23:00|15643.4|15639.4|15644.4|15640.4|15644.4|15640.4|15643.4|15639.4|2
1626718990000|2021-07-19 18:23:10|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|2
1626719000000|2021-07-19 18:23:20|||||||||1
1626719010000|2021-07-19 18:23:30|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|15644.4|15640.4|1
1626719020000|2021-07-19 18:23:40|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|3
1626719030000|2021-07-19 18:23:50|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|15642.4|15638.4|1
1626719040000|2021-07-19 18:24:00|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|1
1626719070000|2021-07-19 18:24:30|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|15641.9|15637.9|2
1626719080000|2021-07-19 18:24:40|15640.9|15636.9|15642.9|15638.9|15642.9|15638.9|15640.9|15636.9|7
1626719100000|2021-07-19 18:25:00|15639.4|15635.4|15640.4|15636.4|15640.4|15636.4|15639.4|15635.4|2
1626719110000|2021-07-19 18:25:10|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626719120000|2021-07-19 18:25:20|15639.4|15635.4|15641.4|15637.4|15641.4|15637.4|15639.4|15635.4|6
1626719140000|2021-07-19 18:25:40|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|1
1626719150000|2021-07-19 18:25:50|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|4
1626719170000|2021-07-19 18:26:10|||||||||1
1626719180000|2021-07-19 18:26:20|15638.9|15634.9|15639.4|15635.4|15639.4|15635.4|15638.4|15634.4|4
1626719190000|2021-07-19 18:26:30|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|1
1626719210000|2021-07-19 18:26:50|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626719230000|2021-07-19 18:27:10|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626719240000|2021-07-19 18:27:20|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626719250000|2021-07-19 18:27:30|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|10
1626719260000|2021-07-19 18:27:40|||||||||1
1626719270000|2021-07-19 18:27:50|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626719280000|2021-07-19 18:28:00|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626719290000|2021-07-19 18:28:10|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626719310000|2021-07-19 18:28:30|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|15640.4|15636.4|1
1626719320000|2021-07-19 18:28:40|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|1
1626719330000|2021-07-19 18:28:50|15641.9|15637.9|15642.9|15638.9|15642.9|15638.9|15641.9|15637.9|4
1626719350000|2021-07-19 18:29:10|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|1
1626719360000|2021-07-19 18:29:20|15641.9|15637.9|15643.4|15639.4|15643.4|15639.4|15641.9|15637.9|4
1626719380000|2021-07-19 18:29:40|15640.9|15636.9|15643.4|15639.4|15643.4|15639.4|15640.9|15636.9|3
1626719400000|2021-07-19 18:30:00|15643.9|15639.9|15642.9|15638.9|15643.9|15639.9|15642.9|15638.9|7
1626719450000|2021-07-19 18:30:50|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626719460000|2021-07-19 18:31:00|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.4|15634.4|5
1626719480000|2021-07-19 18:31:20|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626719500000|2021-07-19 18:31:40|||||||||2
1626719510000|2021-07-19 18:31:50|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|1
1626719520000|2021-07-19 18:32:00|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|15635.9|15631.9|3
1626719530000|2021-07-19 18:32:10|15636.4|15632.4|15636.9|15632.9|15636.9|15632.9|15636.4|15632.4|3
1626719540000|2021-07-19 18:32:20|||||||||1
1626719550000|2021-07-19 18:32:30|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626719580000|2021-07-19 18:33:00|15635.9|15631.9|15636.9|15632.9|15636.9|15632.9|15635.9|15631.9|2
1626719590000|2021-07-19 18:33:10|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1626719600000|2021-07-19 18:33:20|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|15635.4|15631.4|1
1626719620000|2021-07-19 18:33:40|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|1
1626719630000|2021-07-19 18:33:50|15636.4|15632.4|15636.9|15632.9|15636.9|15632.9|15636.4|15632.4|2
1626719640000|2021-07-19 18:34:00|15637.9|15633.9|15637.4|15633.4|15637.9|15633.9|15637.4|15633.4|2
1626719650000|2021-07-19 18:34:10|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626719660000|2021-07-19 18:34:20|15638.4|15634.4|15637.9|15633.9|15638.4|15634.4|15637.9|15633.9|3
1626719670000|2021-07-19 18:34:30|||||||||1
1626719680000|2021-07-19 18:34:40|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626719690000|2021-07-19 18:34:50|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626719700000|2021-07-19 18:35:00|15639.4|15635.4|15638.4|15634.4|15639.9|15635.9|15638.4|15634.4|8
1626719710000|2021-07-19 18:35:10|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|1
1626719730000|2021-07-19 18:35:30|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|1
1626719740000|2021-07-19 18:35:40|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|15637.4|15633.4|2
1626719770000|2021-07-19 18:36:10|15634.4|15630.4|15632.9|15628.9|15634.4|15630.4|15632.9|15628.9|5
1626719800000|2021-07-19 18:36:40|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|1
1626719820000|2021-07-19 18:37:00|15632.4|15628.4|15631.4|15627.4|15632.9|15628.9|15631.4|15627.4|6
1626719850000|2021-07-19 18:37:30|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|1
1626719860000|2021-07-19 18:37:40|15630.4|15626.4|15631.4|15627.4|15631.4|15627.4|15630.4|15626.4|3
1626719900000|2021-07-19 18:38:20|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|8
1626720010000|2021-07-19 18:40:10|15630.4|15626.4|15630.4|15626.4|15630.4|15626.4|15630.4|15626.4|1
1626720040000|2021-07-19 18:40:40|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|1
1626720060000|2021-07-19 18:41:00|15629.4|15625.4|15629.9|15625.9|15629.9|15625.9|15629.4|15625.4|7
1626720070000|2021-07-19 18:41:10|||||||||3
1626720090000|2021-07-19 18:41:30|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|1
1626720110000|2021-07-19 18:41:50|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|1
1626720120000|2021-07-19 18:42:00|||||||||1
1626720130000|2021-07-19 18:42:10|15626.4|15622.4|15627.4|15623.4|15627.4|15623.4|15626.4|15622.4|10
1626720160000|2021-07-19 18:42:40|15624.4|15620.4|15623.9|15619.9|15624.4|15620.4|15623.9|15619.9|9
1626720170000|2021-07-19 18:42:50|15622.9|15618.9|15623.4|15619.4|15623.4|15619.4|15621.9|15617.9|59
1626720180000|2021-07-19 18:43:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|6
1626720190000|2021-07-19 18:43:10|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|1
1626720200000|2021-07-19 18:43:20|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|2
1626720210000|2021-07-19 18:43:30|15622.4|15618.4|15623.9|15619.9|15623.9|15619.9|15622.4|15618.4|7
1626720220000|2021-07-19 18:43:40|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|2
1626720240000|2021-07-19 18:44:00|15622.9|15618.9|15623.4|15619.4|15623.4|15619.4|15622.9|15618.9|3
1626720250000|2021-07-19 18:44:10|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|2
1626720260000|2021-07-19 18:44:20|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|2
1626720270000|2021-07-19 18:44:30|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|6
1626720280000|2021-07-19 18:44:40|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|1
1626720290000|2021-07-19 18:44:50|||||||||3
1626720300000|2021-07-19 18:45:00|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|2
1626720310000|2021-07-19 18:45:10|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|1
1626720330000|2021-07-19 18:45:30|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|1
1626720350000|2021-07-19 18:45:50|||||||||5
1626720360000|2021-07-19 18:46:00|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|2
1626720380000|2021-07-19 18:46:20|15621.9|15617.9|15622.4|15618.4|15622.4|15618.4|15621.9|15617.9|4
1626720390000|2021-07-19 18:46:30|15625.4|15621.4|15625.9|15621.9|15625.9|15621.9|15625.4|15621.4|2
1626720400000|2021-07-19 18:46:40|15626.9|15622.9|15628.4|15624.4|15628.4|15624.4|15626.9|15622.9|3
1626720420000|2021-07-19 18:47:00|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|1
1626720430000|2021-07-19 18:47:10|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|5
1626720450000|2021-07-19 18:47:30|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|5
1626720500000|2021-07-19 18:48:20|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|1
1626720540000|2021-07-19 18:49:00|15624.9|15620.9|15625.4|15621.4|15625.4|15621.4|15624.9|15620.9|8
1626720550000|2021-07-19 18:49:10|15626.4|15622.4|15624.9|15620.9|15626.4|15622.4|15624.9|15620.9|2
1626720560000|2021-07-19 18:49:20|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|1
1626720580000|2021-07-19 18:49:40|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|1
1626720620000|2021-07-19 18:50:20|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|2
1626720630000|2021-07-19 18:50:30|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|6
1626720640000|2021-07-19 18:50:40|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|3
1626720660000|2021-07-19 18:51:00|15625.4|15621.4|15624.4|15620.4|15625.9|15621.9|15624.4|15620.4|8
1626720670000|2021-07-19 18:51:10|||||||||8
1626720680000|2021-07-19 18:51:20|15624.9|15620.9|15624.4|15620.4|15624.9|15620.9|15624.4|15620.4|4
1626720690000|2021-07-19 18:51:30|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|2
1626720720000|2021-07-19 18:52:00|15622.4|15618.4|15621.9|15617.9|15622.4|15618.4|15621.9|15617.9|3
1626720740000|2021-07-19 18:52:20|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|1
1626720760000|2021-07-19 18:52:40|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|1
1626720770000|2021-07-19 18:52:50|15618.9|15614.9|15617.4|15613.4|15618.9|15614.9|15617.4|15613.4|16
1626720780000|2021-07-19 18:53:00|15617.9|15613.9|15616.4|15612.4|15617.9|15613.9|15616.4|15612.4|16
1626720800000|2021-07-19 18:53:20|15617.4|15613.4|15617.4|15613.4|15617.4|15613.4|15617.4|15613.4|8
1626720820000|2021-07-19 18:53:40|15615.9|15611.9|15614.9|15610.9|15615.9|15611.9|15614.9|15610.9|3
1626720830000|2021-07-19 18:53:50|15615.4|15611.4|15615.4|15611.4|15615.4|15611.4|15615.4|15611.4|4
1626720840000|2021-07-19 18:54:00|15614.9|15610.9|15615.4|15611.4|15615.4|15611.4|15614.9|15610.9|3
1626720850000|2021-07-19 18:54:10|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15615.4|15611.4|3
1626720860000|2021-07-19 18:54:20|15614.9|15610.9|15616.4|15612.4|15616.4|15612.4|15614.9|15610.9|6
1626720870000|2021-07-19 18:54:30|15616.9|15612.9|15617.4|15613.4|15617.4|15613.4|15616.9|15612.9|4
1626720890000|2021-07-19 18:54:50|15616.9|15612.9|15618.4|15614.4|15618.4|15614.4|15616.9|15612.9|5
1626720900000|2021-07-19 18:55:00|15620.4|15616.4|15618.9|15614.9|15620.4|15616.4|15618.9|15614.9|3
1626720910000|2021-07-19 18:55:10|15620.4|15616.4|15621.4|15617.4|15621.4|15617.4|15620.4|15616.4|4
1626720920000|2021-07-19 18:55:20|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|2
1626720930000|2021-07-19 18:55:30|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|2
1626720940000|2021-07-19 18:55:40|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|1
1626720950000|2021-07-19 18:55:50|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|4
1626720960000|2021-07-19 18:56:00|15627.9|15623.9|15627.9|15623.9|15627.9|15623.9|15627.9|15623.9|1
1626720990000|2021-07-19 18:56:30|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|1
1626721010000|2021-07-19 18:56:50|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|4
1626721020000|2021-07-19 18:57:00|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|1
1626721030000|2021-07-19 18:57:10|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|2
1626721090000|2021-07-19 18:58:10|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|2
1626721100000|2021-07-19 18:58:20|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|1
1626721120000|2021-07-19 18:58:40|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|1
1626721140000|2021-07-19 18:59:00|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|4
1626721150000|2021-07-19 18:59:10|||||||||11
1626721160000|2021-07-19 18:59:20|||||||||1
1626721180000|2021-07-19 18:59:40|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|2
1626721200000|2021-07-19 19:00:00|15615.4|15611.4|15615.4|15611.4|15615.4|15611.4|15615.4|15611.4|7
1626721210000|2021-07-19 19:00:10|||||||||1
1626721220000|2021-07-19 19:00:20|15615.9|15611.9|15616.4|15612.4|15616.4|15612.4|15615.9|15611.9|7
1626721230000|2021-07-19 19:00:30|||||||||20
1626721240000|2021-07-19 19:00:40|15614.9|15610.9|15615.9|15611.9|15615.9|15611.9|15613.9|15609.9|7
1626721250000|2021-07-19 19:00:50|15614.4|15610.4|15615.4|15611.4|15615.4|15611.4|15614.4|15610.4|40
1626721260000|2021-07-19 19:01:00|||||||||2
1626721270000|2021-07-19 19:01:10|||||||||13
1626721280000|2021-07-19 19:01:20|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|16
1626721300000|2021-07-19 19:01:40|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|5
1626721310000|2021-07-19 19:01:50|15611.9|15607.9|15612.4|15608.4|15612.4|15608.4|15611.9|15607.9|3
1626721330000|2021-07-19 19:02:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|7
1626721340000|2021-07-19 19:02:20|15614.4|15610.4|15613.9|15609.9|15614.9|15610.9|15613.9|15609.9|5
1626721350000|2021-07-19 19:02:30|15615.4|15611.4|15614.9|15610.9|15615.4|15611.4|15614.9|15610.9|3
1626721360000|2021-07-19 19:02:40|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|1
1626721380000|2021-07-19 19:03:00|15614.4|15610.4|15617.9|15613.9|15617.9|15613.9|15614.4|15610.4|10
1626721390000|2021-07-19 19:03:10|15617.4|15613.4|15617.9|15613.9|15617.9|15613.9|15617.4|15613.4|7
1626721400000|2021-07-19 19:03:20|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|1
1626721420000|2021-07-19 19:03:40|15616.9|15612.9|15617.4|15613.4|15617.4|15613.4|15616.9|15612.9|6
1626721440000|2021-07-19 19:04:00|15615.9|15611.9|15616.4|15612.4|15616.4|15612.4|15615.9|15611.9|4
1626721450000|2021-07-19 19:04:10|15619.4|15615.4|15618.4|15614.4|15619.4|15615.4|15618.4|15614.4|2
1626721460000|2021-07-19 19:04:20|15619.4|15615.4|15624.9|15620.9|15624.9|15620.9|15619.4|15615.4|9
1626721480000|2021-07-19 19:04:40|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1626721490000|2021-07-19 19:04:50|15623.4|15619.4|15622.4|15618.4|15623.4|15619.4|15622.4|15618.4|4
1626721500000|2021-07-19 19:05:00|15622.9|15618.9|15624.9|15620.9|15624.9|15620.9|15622.9|15618.9|4
1626721520000|2021-07-19 19:05:20|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1626721540000|2021-07-19 19:05:40|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|1
1626721550000|2021-07-19 19:05:50|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|3
1626721560000|2021-07-19 19:06:00|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|1
1626721580000|2021-07-19 19:06:20|15619.4|15615.4|15618.4|15614.4|15619.4|15615.4|15618.4|15614.4|3
1626721590000|2021-07-19 19:06:30|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|8
1626721610000|2021-07-19 19:06:50|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|2
1626721620000|2021-07-19 19:07:00|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|6
1626721630000|2021-07-19 19:07:10|15622.4|15618.4|15624.4|15620.4|15624.4|15620.4|15622.4|15618.4|4
1626721650000|2021-07-19 19:07:30|15625.4|15621.4|15626.9|15622.9|15626.9|15622.9|15625.4|15621.4|3
1626721660000|2021-07-19 19:07:40|15626.4|15622.4|15625.9|15621.9|15626.4|15622.4|15625.9|15621.9|4
1626721670000|2021-07-19 19:07:50|15626.4|15622.4|15625.9|15621.9|15626.4|15622.4|15625.9|15621.9|24
1626721680000|2021-07-19 19:08:00|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|3
1626721690000|2021-07-19 19:08:10|15628.4|15624.4|15628.9|15624.9|15628.9|15624.9|15627.4|15623.4|22
1626721720000|2021-07-19 19:08:40|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|1
1626721750000|2021-07-19 19:09:10|||||||||1
1626721770000|2021-07-19 19:09:30|15630.4|15626.4|15629.9|15625.9|15630.4|15626.4|15629.9|15625.9|5
1626721780000|2021-07-19 19:09:40|15628.4|15624.4|15628.4|15624.4|15628.4|15624.4|15628.4|15624.4|2
1626721800000|2021-07-19 19:10:00|15627.9|15623.9|15628.4|15624.4|15628.4|15624.4|15627.9|15623.9|2
1626721810000|2021-07-19 19:10:10|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|4
1626721820000|2021-07-19 19:10:20|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15624.9|15620.9|5
1626721830000|2021-07-19 19:10:30|15623.9|15619.9|15625.9|15621.9|15625.9|15621.9|15623.9|15619.9|9
1626721840000|2021-07-19 19:10:40|||||||||2
1626721860000|2021-07-19 19:11:00|15626.9|15622.9|15627.9|15623.9|15627.9|15623.9|15626.9|15622.9|8
1626721870000|2021-07-19 19:11:10|15628.9|15624.9|15629.4|15625.4|15629.4|15625.4|15628.9|15624.9|4
1626721890000|2021-07-19 19:11:30|15630.4|15626.4|15632.9|15628.9|15632.9|15628.9|15630.4|15626.4|15
1626721940000|2021-07-19 19:12:20|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|1
1626721960000|2021-07-19 19:12:40|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|1
1626721970000|2021-07-19 19:12:50|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|15628.9|15624.9|2
1626721990000|2021-07-19 19:13:10|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|2
1626722010000|2021-07-19 19:13:30|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|1
1626722020000|2021-07-19 19:13:40|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|1
1626722030000|2021-07-19 19:13:50|15628.4|15624.4|15628.9|15624.9|15628.9|15624.9|15628.4|15624.4|5
1626722070000|2021-07-19 19:14:30|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|2
1626722080000|2021-07-19 19:14:40|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|1
1626722090000|2021-07-19 19:14:50|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|15625.9|15621.9|2
1626722100000|2021-07-19 19:15:00|15624.9|15620.9|15623.4|15619.4|15624.9|15620.9|15623.4|15619.4|4
1626722110000|2021-07-19 19:15:10|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1626722130000|2021-07-19 19:15:30|15620.9|15616.9|15621.9|15617.9|15621.9|15617.9|15620.9|15616.9|2
1626722140000|2021-07-19 19:15:40|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|1
1626722150000|2021-07-19 19:15:50|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|2
1626722160000|2021-07-19 19:16:00|15622.4|15618.4|15621.9|15617.9|15622.4|15618.4|15621.9|15617.9|11
1626722170000|2021-07-19 19:16:10|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|9
1626722180000|2021-07-19 19:16:20|15623.9|15619.9|15620.4|15616.4|15623.9|15619.9|15620.4|15616.4|18
1626722190000|2021-07-19 19:16:30|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|2
1626722200000|2021-07-19 19:16:40|15621.9|15617.9|15623.4|15619.4|15623.4|15619.4|15621.4|15617.4|9
1626722210000|2021-07-19 19:16:50|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|8
1626722220000|2021-07-19 19:17:00|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|1
1626722230000|2021-07-19 19:17:10|||||||||3
1626722260000|2021-07-19 19:17:40|15619.9|15615.9|15619.9|15615.9|15619.9|15615.9|15619.9|15615.9|2
1626722290000|2021-07-19 19:18:10|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|1
1626722300000|2021-07-19 19:18:20|15619.4|15615.4|15619.9|15615.9|15619.9|15615.9|15618.9|15614.9|16
1626722310000|2021-07-19 19:18:30|15617.4|15613.4|15615.4|15611.4|15617.4|15613.4|15615.4|15611.4|2
1626722320000|2021-07-19 19:18:40|15617.9|15613.9|15618.4|15614.4|15618.4|15614.4|15617.9|15613.9|6
1626722330000|2021-07-19 19:18:50|||||||||1
1626722340000|2021-07-19 19:19:00|15618.9|15614.9|15619.9|15615.9|15619.9|15615.9|15618.9|15614.9|6
1626722370000|2021-07-19 19:19:30|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|1
1626722400000|2021-07-19 19:20:00|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|2
1626722410000|2021-07-19 19:20:10|15614.4|15610.4|15614.9|15610.9|15614.9|15610.9|15614.4|15610.4|4
1626722440000|2021-07-19 19:20:40|||||||||1
1626722460000|2021-07-19 19:21:00|15613.9|15609.9|15612.9|15608.9|15613.9|15609.9|15612.9|15608.9|5
1626722470000|2021-07-19 19:21:10|15615.9|15611.9|15616.4|15612.4|15616.4|15612.4|15615.9|15611.9|9
1626722490000|2021-07-19 19:21:30|15616.9|15612.9|15616.9|15612.9|15616.9|15612.9|15616.9|15612.9|1
1626722500000|2021-07-19 19:21:40|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|2
1626722510000|2021-07-19 19:21:50|15616.4|15612.4|15616.4|15612.4|15616.4|15612.4|15616.4|15612.4|4
1626722520000|2021-07-19 19:22:00|||||||||1
1626722530000|2021-07-19 19:22:10|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|2
1626722550000|2021-07-19 19:22:30|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|2
1626722580000|2021-07-19 19:23:00|15611.9|15607.9|15612.9|15608.9|15612.9|15608.9|15611.9|15607.9|13
1626722590000|2021-07-19 19:23:10|15613.4|15609.4|15616.4|15612.4|15616.4|15612.4|15613.4|15609.4|5
1626722600000|2021-07-19 19:23:20|15617.4|15613.4|15618.4|15614.4|15618.9|15614.9|15617.4|15613.4|5
1626722620000|2021-07-19 19:23:40|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|1
1626722640000|2021-07-19 19:24:00|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|1
1626722670000|2021-07-19 19:24:30|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|1
1626722680000|2021-07-19 19:24:40|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|2
1626722690000|2021-07-19 19:24:50|15610.9|15606.9|15611.4|15607.4|15613.9|15609.9|15610.9|15606.9|10
1626722700000|2021-07-19 19:25:00|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|1
1626722710000|2021-07-19 19:25:10|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|2
1626722720000|2021-07-19 19:25:20|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|5
1626722740000|2021-07-19 19:25:40|15616.4|15612.4|15615.9|15611.9|15616.4|15612.4|15615.9|15611.9|4
1626722760000|2021-07-19 19:26:00|15611.9|15607.9|15611.9|15607.9|15611.9|15607.9|15611.9|15607.9|2
1626722780000|2021-07-19 19:26:20|15615.4|15611.4|15615.9|15611.9|15615.9|15611.9|15615.4|15611.4|6
1626722790000|2021-07-19 19:26:30|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|2
1626722800000|2021-07-19 19:26:40|15619.9|15615.9|15619.9|15615.9|15619.9|15615.9|15619.9|15615.9|1
1626722810000|2021-07-19 19:26:50|15618.9|15614.9|15619.9|15615.9|15619.9|15615.9|15618.9|15614.9|4
1626722820000|2021-07-19 19:27:00|15616.9|15612.9|15616.9|15612.9|15616.9|15612.9|15616.9|15612.9|2
1626722830000|2021-07-19 19:27:10|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|2
1626722840000|2021-07-19 19:27:20|||||||||5
1626722880000|2021-07-19 19:28:00|15622.9|15618.9|15623.4|15619.4|15623.4|15619.4|15622.9|15618.9|22
1626722890000|2021-07-19 19:28:10|15623.9|15619.9|15625.4|15621.4|15626.9|15622.9|15623.9|15619.9|6
1626722900000|2021-07-19 19:28:20|15625.9|15621.9|15625.4|15621.4|15625.9|15621.9|15625.4|15621.4|2
1626722920000|2021-07-19 19:28:40|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|1
1626722930000|2021-07-19 19:28:50|||||||||3
1626722940000|2021-07-19 19:29:00|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|1
1626722960000|2021-07-19 19:29:20|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|15623.4|15619.4|3
1626722990000|2021-07-19 19:29:50|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|15619.4|15615.4|4
1626723020000|2021-07-19 19:30:20|15618.4|15614.4|15618.4|15614.4|15618.4|15614.4|15618.4|15614.4|1
1626723030000|2021-07-19 19:30:30|15617.4|15613.4|15617.4|15613.4|15617.4|15613.4|15617.4|15613.4|1
1626723050000|2021-07-19 19:30:50|15617.9|15613.9|15623.4|15619.4|15623.9|15619.9|15617.9|15613.9|12
1626723110000|2021-07-19 19:31:50|||||||||1
1626723150000|2021-07-19 19:32:30|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|15621.4|15617.4|1
1626723160000|2021-07-19 19:32:40|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|22
1626723170000|2021-07-19 19:32:50|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|1
1626723190000|2021-07-19 19:33:10|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|15613.4|15609.4|2
1626723200000|2021-07-19 19:33:20|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|1
1626723210000|2021-07-19 19:33:30|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|1
1626723220000|2021-07-19 19:33:40|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|9
1626723250000|2021-07-19 19:34:10|15614.9|15610.9|15615.9|15611.9|15615.9|15611.9|15614.9|15610.9|3
1626723320000|2021-07-19 19:35:20|15617.4|15613.4|15620.4|15616.4|15620.4|15616.4|15617.4|15613.4|8
1626723330000|2021-07-19 19:35:30|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|2
1626723340000|2021-07-19 19:35:40|15622.9|15618.9|15621.4|15617.4|15624.9|15620.9|15621.4|15617.4|8
1626723370000|2021-07-19 19:36:10|15625.4|15621.4|15625.9|15621.9|15625.9|15621.9|15625.4|15621.4|4
1626723390000|2021-07-19 19:36:30|15625.4|15621.4|15624.9|15620.9|15625.4|15621.4|15624.9|15620.9|2
1626723420000|2021-07-19 19:37:00|15621.4|15617.4|15619.9|15615.9|15621.4|15617.4|15619.9|15615.9|5
1626723430000|2021-07-19 19:37:10|15619.4|15615.4|15621.9|15617.9|15621.9|15617.9|15618.9|15614.9|5
1626723440000|2021-07-19 19:37:20|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|15622.4|15618.4|1
1626723460000|2021-07-19 19:37:40|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|15623.9|15619.9|3
1626723470000|2021-07-19 19:37:50|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|2
1626723480000|2021-07-19 19:38:00|15623.9|15619.9|15624.9|15620.9|15624.9|15620.9|15623.9|15619.9|11
1626723490000|2021-07-19 19:38:10|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|15625.4|15621.4|12
1626723500000|2021-07-19 19:38:20|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|15627.4|15623.4|1
1626723510000|2021-07-19 19:38:30|15627.9|15623.9|15627.9|15623.9|15627.9|15623.9|15627.9|15623.9|2
1626723530000|2021-07-19 19:38:50|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|2
1626723550000|2021-07-19 19:39:10|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|2
1626723590000|2021-07-19 19:39:50|15630.9|15626.9|15633.9|15629.9|15633.9|15629.9|15630.9|15626.9|10
1626723600000|2021-07-19 19:40:00|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|1
1626723620000|2021-07-19 19:40:20|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|3
1626723640000|2021-07-19 19:40:40|15635.9|15631.9|15638.4|15634.4|15638.4|15634.4|15635.9|15631.9|7
1626723650000|2021-07-19 19:40:50|15639.9|15635.9|15641.9|15637.9|15641.9|15637.9|15639.9|15635.9|8
1626723660000|2021-07-19 19:41:00|15640.4|15636.4|15641.4|15637.4|15641.4|15637.4|15640.4|15636.4|7
1626723670000|2021-07-19 19:41:10|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|15640.9|15636.9|4
1626723680000|2021-07-19 19:41:20|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|12
1626723710000|2021-07-19 19:41:50|15639.9|15635.9|15638.4|15634.4|15639.9|15635.9|15638.4|15634.4|6
1626723720000|2021-07-19 19:42:00|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|1
1626723740000|2021-07-19 19:42:20|15639.4|15635.4|15637.9|15633.9|15639.4|15635.4|15637.9|15633.9|6
1626723770000|2021-07-19 19:42:50|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|1
1626723790000|2021-07-19 19:43:10|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|1
1626723800000|2021-07-19 19:43:20|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|1
1626723820000|2021-07-19 19:43:40|15632.4|15628.4|15632.9|15628.9|15632.9|15628.9|15632.4|15628.4|2
1626723830000|2021-07-19 19:43:50|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|1
1626723840000|2021-07-19 19:44:00|||||||||1
1626723850000|2021-07-19 19:44:10|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|15629.9|15625.9|1
1626723860000|2021-07-19 19:44:20|15631.9|15627.9|15632.4|15628.4|15632.4|15628.4|15631.9|15627.9|4
1626723880000|2021-07-19 19:44:40|15630.4|15626.4|15629.4|15625.4|15630.4|15626.4|15629.4|15625.4|4
1626723890000|2021-07-19 19:44:50|||||||||2
1626723900000|2021-07-19 19:45:00|15630.9|15626.9|15630.9|15626.9|15630.9|15626.9|15629.9|15625.9|9
1626723910000|2021-07-19 19:45:10|15631.4|15627.4|15630.9|15626.9|15631.4|15627.4|15630.9|15626.9|11
1626723960000|2021-07-19 19:46:00|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|15633.4|15629.4|5
1626723980000|2021-07-19 19:46:20|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|2
1626724000000|2021-07-19 19:46:40|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|1
1626724010000|2021-07-19 19:46:50|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|2
1626724020000|2021-07-19 19:47:00|15631.9|15627.9|15632.9|15628.9|15632.9|15628.9|15631.9|15627.9|6
1626724050000|2021-07-19 19:47:30|15635.9|15631.9|15636.4|15632.4|15636.4|15632.4|15635.9|15631.9|4
1626724060000|2021-07-19 19:47:40|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|15636.9|15632.9|2
1626724070000|2021-07-19 19:47:50|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|1
1626724080000|2021-07-19 19:48:00|15637.9|15633.9|15637.4|15633.4|15638.9|15634.9|15637.4|15633.4|7
1626724090000|2021-07-19 19:48:10|||||||||1
1626724100000|2021-07-19 19:48:20|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|2
1626724110000|2021-07-19 19:48:30|15635.9|15631.9|15637.4|15633.4|15637.4|15633.4|15635.9|15631.9|5
1626724120000|2021-07-19 19:48:40|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|15638.9|15634.9|2
1626724130000|2021-07-19 19:48:50|15640.9|15636.9|15641.4|15637.4|15641.4|15637.4|15640.9|15636.9|4
1626724140000|2021-07-19 19:49:00|15641.9|15637.9|15640.9|15636.9|15641.9|15637.9|15640.9|15636.9|4
1626724150000|2021-07-19 19:49:10|15639.9|15635.9|15640.9|15636.9|15640.9|15636.9|15639.9|15635.9|3
1626724160000|2021-07-19 19:49:20|15641.4|15637.4|15643.9|15639.9|15643.9|15639.9|15641.4|15637.4|8
1626724170000|2021-07-19 19:49:30|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|15642.9|15638.9|1
1626724180000|2021-07-19 19:49:40|15643.9|15639.9|15645.9|15641.9|15645.9|15641.9|15643.9|15639.9|10
1626724190000|2021-07-19 19:49:50|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|15646.9|15642.9|3
1626724200000|2021-07-19 19:50:00|15647.4|15643.4|15644.9|15640.9|15647.4|15643.4|15644.4|15640.4|6
1626724210000|2021-07-19 19:50:10|15645.4|15641.4|15645.4|15641.4|15645.4|15641.4|15644.9|15640.9|7
1626724230000|2021-07-19 19:50:30|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|2
1626724240000|2021-07-19 19:50:40|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626724250000|2021-07-19 19:50:50|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|15643.9|15639.9|2
1626724260000|2021-07-19 19:51:00|15644.4|15640.4|15643.9|15639.9|15644.4|15640.4|15643.9|15639.9|2
1626724270000|2021-07-19 19:51:10|15642.9|15638.9|15639.9|15635.9|15642.9|15638.9|15639.9|15635.9|8
1626724280000|2021-07-19 19:51:20|||||||||1
1626724290000|2021-07-19 19:51:30|15639.4|15635.4|15640.9|15636.9|15640.9|15636.9|15639.4|15635.4|2
1626724300000|2021-07-19 19:51:40|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|7
1626724320000|2021-07-19 19:52:00|15642.4|15638.4|15642.9|15638.9|15642.9|15638.9|15642.4|15638.4|4
1626724330000|2021-07-19 19:52:10|15643.4|15639.4|15643.9|15639.9|15643.9|15639.9|15643.4|15639.4|11
1626724340000|2021-07-19 19:52:20|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|15644.9|15640.9|1
1626724350000|2021-07-19 19:52:30|||||||||1
1626724370000|2021-07-19 19:52:50|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|15645.9|15641.9|2
1626724380000|2021-07-19 19:53:00|15644.4|15640.4|15649.4|15645.4|15649.4|15645.4|15644.4|15640.4|26
1626724390000|2021-07-19 19:53:10|15649.9|15645.9|15651.4|15647.4|15651.4|15647.4|15649.9|15645.9|21
1626724400000|2021-07-19 19:53:20|15650.4|15646.4|15651.9|15647.9|15651.9|15647.9|15650.4|15646.4|12
1626724410000|2021-07-19 19:53:30|15650.9|15646.9|15652.4|15648.4|15653.4|15649.4|15650.9|15646.9|23
1626724430000|2021-07-19 19:53:50|15654.9|15650.9|15653.9|15649.9|15654.9|15650.9|15652.9|15648.9|10
1626724440000|2021-07-19 19:54:00|15654.9|15650.9|15655.9|15651.9|15655.9|15651.9|15653.9|15649.9|30
1626724460000|2021-07-19 19:54:20|15654.4|15650.4|15654.9|15650.9|15654.9|15650.9|15654.4|15650.4|11
1626724470000|2021-07-19 19:54:30|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|1
1626724480000|2021-07-19 19:54:40|15654.4|15650.4|15654.9|15650.9|15654.9|15650.9|15654.4|15650.4|11
1626724490000|2021-07-19 19:54:50|15653.9|15649.9|15653.9|15649.9|15654.4|15650.4|15651.9|15647.9|10
1626724500000|2021-07-19 19:55:00|15653.4|15649.4|15651.9|15647.9|15653.4|15649.4|15651.9|15647.9|5
1626724510000|2021-07-19 19:55:10|15650.9|15646.9|15651.4|15647.4|15652.9|15648.9|15650.9|15646.9|10
1626724520000|2021-07-19 19:55:20|15649.4|15645.4|15647.9|15643.9|15649.4|15645.4|15647.9|15643.9|2
1626724530000|2021-07-19 19:55:30|15648.4|15644.4|15648.9|15644.9|15649.4|15645.4|15648.4|15644.4|4
1626724540000|2021-07-19 19:55:40|15649.4|15645.4|15649.4|15645.4|15649.4|15645.4|15647.4|15643.4|7
1626724560000|2021-07-19 19:56:00|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|15651.4|15647.4|1
1626724580000|2021-07-19 19:56:20|15652.4|15648.4|15651.4|15647.4|15652.4|15648.4|15651.4|15647.4|3
1626724590000|2021-07-19 19:56:30|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|15650.9|15646.9|1
1626724620000|2021-07-19 19:57:00|15652.4|15648.4|15654.9|15650.9|15654.9|15650.9|15652.4|15648.4|14
1626724630000|2021-07-19 19:57:10|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|15655.4|15651.4|5
1626724640000|2021-07-19 19:57:20|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|15655.9|15651.9|7
1626724650000|2021-07-19 19:57:30|15656.9|15652.9|15656.9|15652.9|15656.9|15652.9|15656.4|15652.4|52
1626724660000|2021-07-19 19:57:40|15657.4|15653.4|15658.4|15654.4|15658.4|15654.4|15657.4|15653.4|6
1626724670000|2021-07-19 19:57:50|15658.9|15654.9|15661.9|15657.9|15661.9|15657.9|15658.9|15654.9|26
1626724680000|2021-07-19 19:58:00|15662.4|15658.4|15662.9|15658.9|15662.9|15658.9|15661.9|15657.9|5
1626724690000|2021-07-19 19:58:10|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|15663.4|15659.4|3
1626724700000|2021-07-19 19:58:20|15663.9|15659.9|15664.9|15660.9|15664.9|15660.9|15663.9|15659.9|11
1626724710000|2021-07-19 19:58:30|||||||||1
1626724720000|2021-07-19 19:58:40|15665.4|15661.4|15666.9|15662.9|15666.9|15662.9|15665.4|15661.4|13
1626724730000|2021-07-19 19:58:50|15667.4|15663.4|15667.9|15663.9|15667.9|15663.9|15667.4|15663.4|3
1626724740000|2021-07-19 19:59:00|15667.4|15663.4|15665.9|15661.9|15667.4|15663.4|15665.9|15661.9|10
1626724750000|2021-07-19 19:59:10|15667.9|15663.9|15665.9|15661.9|15668.4|15664.4|15665.9|15661.9|8
1626724760000|2021-07-19 19:59:20|15667.9|15663.9|15667.4|15663.4|15668.4|15664.4|15667.4|15663.4|8
1626724770000|2021-07-19 19:59:30|15667.9|15663.9|15669.4|15665.4|15669.4|15665.4|15667.9|15663.9|6
1626724780000|2021-07-19 19:59:40|15669.9|15665.9|15672.9|15668.9|15672.9|15668.9|15669.9|15665.9|39
1626724790000|2021-07-19 19:59:50|15673.4|15669.4|15678.9|15674.9|15678.9|15674.9|15673.4|15669.4|52
1626724800000|2021-07-19 20:00:00|15680.9|15676.9|15676.9|15672.9|15681.4|15677.4|15676.9|15672.9|21
1626724810000|2021-07-19 20:00:10|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626724820000|2021-07-19 20:00:20|15672.9|15668.9|15671.9|15667.9|15672.9|15668.9|15671.9|15667.9|7
1626724830000|2021-07-19 20:00:30|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626724840000|2021-07-19 20:00:40|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626724850000|2021-07-19 20:00:50|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|1
1626724860000|2021-07-19 20:01:00|||||||||1
1626724870000|2021-07-19 20:01:10|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|15673.9|15669.9|1
1626724880000|2021-07-19 20:01:20|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|15673.4|15669.4|1
1626724890000|2021-07-19 20:01:30|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|1
1626724900000|2021-07-19 20:01:40|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|15671.9|15667.9|1
1626724920000|2021-07-19 20:02:00|15672.4|15668.4|15671.4|15667.4|15672.4|15668.4|15671.4|15667.4|2
1626724930000|2021-07-19 20:02:10|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|15672.4|15668.4|4
1626724970000|2021-07-19 20:02:50|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|15674.4|15670.4|1
1626725000000|2021-07-19 20:03:20|||||||||1
1626725020000|2021-07-19 20:03:40|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626725050000|2021-07-19 20:04:10|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|1
1626725090000|2021-07-19 20:04:50|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|1
1626725120000|2021-07-19 20:05:20|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|1
1626725140000|2021-07-19 20:05:40|15676.9|15672.9|15675.9|15671.9|15676.9|15672.9|15675.9|15671.9|2
1626725150000|2021-07-19 20:05:50|15675.4|15671.4|15675.9|15671.9|15675.9|15671.9|15675.4|15671.4|13
1626725160000|2021-07-19 20:06:00|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|1
1626725210000|2021-07-19 20:06:50|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|3
1626725250000|2021-07-19 20:07:30|15674.9|15670.9|15672.4|15668.4|15674.9|15670.9|15672.4|15668.4|2
1626725280000|2021-07-19 20:08:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626725290000|2021-07-19 20:08:10|15675.9|15671.9|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|16
1626725300000|2021-07-19 20:08:20|||||||||1
1626725340000|2021-07-19 20:09:00|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626725350000|2021-07-19 20:09:10|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|15676.4|15672.4|9
1626725360000|2021-07-19 20:09:20|||||||||1
1626725400000|2021-07-19 20:10:00|||||||||1
1626725410000|2021-07-19 20:10:10|15675.4|15671.4|15676.4|15672.4|15676.4|15672.4|15675.4|15671.4|2
1626725440000|2021-07-19 20:10:40|||||||||1
1626725450000|2021-07-19 20:10:50|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|1
1626725480000|2021-07-19 20:11:20|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|15675.4|15671.4|1
1626725490000|2021-07-19 20:11:30|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|15675.9|15671.9|10
1626725520000|2021-07-19 20:12:00|||||||||1
1626725550000|2021-07-19 20:12:30|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|15676.9|15672.9|1
1626725580000|2021-07-19 20:13:00|||||||||1
1626725610000|2021-07-19 20:13:30|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|1
1626725620000|2021-07-19 20:13:40|15677.4|15673.4|15677.9|15673.9|15677.9|15673.9|15677.4|15673.4|2
1626725640000|2021-07-19 20:14:00|||||||||1
1626725660000|2021-07-19 20:14:20|||||||||1
1626725680000|2021-07-19 20:14:40|||||||||1
1626725720000|2021-07-19 20:15:20|15677.4|15673.4|15677.9|15673.9|15677.9|15673.9|15677.4|15673.4|2
1626725760000|2021-07-19 20:16:00|||||||||1
1626725780000|2021-07-19 20:16:20|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|1
1626725830000|2021-07-19 20:17:10|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|11
1626725840000|2021-07-19 20:17:20|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|1
1626725880000|2021-07-19 20:18:00|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626725950000|2021-07-19 20:19:10|15680.4|15676.4|15679.4|15675.4|15680.4|15676.4|15679.4|15675.4|3
1626725980000|2021-07-19 20:19:40|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|15678.4|15674.4|1
1626726080000|2021-07-19 20:21:20|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|15678.9|15674.9|1
1626726400000|2021-07-19 20:26:40|||||||||2
1626726570000|2021-07-19 20:29:30|15679.9|15675.9|15680.4|15676.4|15680.4|15676.4|15679.9|15675.9|5
1626726580000|2021-07-19 20:29:40|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|15677.4|15673.4|5
1626726800000|2021-07-19 20:33:20|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|15681.9|15677.9|4
1626727300000|2021-07-19 20:41:40|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|5
1626727470000|2021-07-19 20:44:30|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|15680.9|15676.9|6
1626727480000|2021-07-19 20:44:40|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|15682.4|15678.4|1
1626727500000|2021-07-19 20:45:00|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|15682.9|15678.9|9
1626727510000|2021-07-19 20:45:10|15683.4|15679.4|15682.9|15678.9|15683.4|15679.4|15682.9|15678.9|2
1626727520000|2021-07-19 20:45:20|||||||||25
1626727820000|2021-07-19 20:50:20|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|15683.9|15679.9|4
1626728280000|2021-07-19 20:58:00|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|15686.9|15682.9|19
1626728360000|2021-07-19 20:59:20|||||||||8
1626729000000|2021-07-19 21:10:00|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|15680.4|15676.4|1
1626729180000|2021-07-19 21:13:00|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|15679.9|15675.9|1
1626729290000|2021-07-19 21:14:50|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|8340178
1626729310000|2021-07-19 21:15:10|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|0
1626729320000|2021-07-19 21:15:20|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626729340000|2021-07-19 21:15:40|15686.8|15668.8|15686|15668|15686.8|15668.8|15686|15668|0
1626729360000|2021-07-19 21:16:00|15686.1|15668.1|15686.1|15668.1|15686.1|15668.1|15686.1|15668.1|0
1626729410000|2021-07-19 21:16:50|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626729480000|2021-07-19 21:18:00|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1626729490000|2021-07-19 21:18:10|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|15687.1|15669.1|0
1626729500000|2021-07-19 21:18:20|15687|15669|15687|15669|15687|15669|15687|15669|0
1626729510000|2021-07-19 21:18:30|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626729520000|2021-07-19 21:18:40|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|0
1626729590000|2021-07-19 21:19:50|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|0
1626729610000|2021-07-19 21:20:10|15687.2|15669.2|15686.7|15668.7|15687.2|15669.2|15686.7|15668.7|0
1626729630000|2021-07-19 21:20:30|15686.5|15668.5|15687.1|15669.1|15687.1|15669.1|15686.5|15668.5|0
1626729640000|2021-07-19 21:20:40|15687.2|15669.2|15687.3|15669.3|15687.3|15669.3|15687.2|15669.2|0
1626729650000|2021-07-19 21:20:50|15687.2|15669.2|15687.3|15669.3|15687.3|15669.3|15687.2|15669.2|0
1626729660000|2021-07-19 21:21:00|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1626729670000|2021-07-19 21:21:10|15687.9|15669.9|15687.8|15669.8|15687.9|15669.9|15687.8|15669.8|0
1626729710000|2021-07-19 21:21:50|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|15688.1|15670.1|0
1626729750000|2021-07-19 21:22:30|15687.8|15669.8|15688.2|15670.2|15688.2|15670.2|15687.8|15669.8|0
1626729760000|2021-07-19 21:22:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1626729770000|2021-07-19 21:22:50|15687.8|15669.8|15688.1|15670.1|15688.2|15670.2|15687.8|15669.8|0
1626729780000|2021-07-19 21:23:00|15687.8|15669.8|15687.6|15669.6|15687.8|15669.8|15687.6|15669.6|0
1626729800000|2021-07-19 21:23:20|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1626729820000|2021-07-19 21:23:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1626729840000|2021-07-19 21:24:00|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|0
1626729850000|2021-07-19 21:24:10|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1626729860000|2021-07-19 21:24:20|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|15687.4|15669.4|0
1626729870000|2021-07-19 21:24:30|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626729920000|2021-07-19 21:25:20|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|0
1626729930000|2021-07-19 21:25:30|15686.7|15668.7|15686.2|15668.2|15686.7|15668.7|15686.2|15668.2|0
1626729940000|2021-07-19 21:25:40|15686.1|15668.1|15686.1|15668.1|15686.1|15668.1|15686.1|15668.1|0
1626730020000|2021-07-19 21:27:00|15686|15668|15686|15668|15686|15668|15686|15668|0
1626730040000|2021-07-19 21:27:20|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626730070000|2021-07-19 21:27:50|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|0
1626730090000|2021-07-19 21:28:10|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|0
1626730150000|2021-07-19 21:29:10|15686.4|15668.4|15686.4|15668.4|15686.4|15668.4|15686.4|15668.4|0
1626730230000|2021-07-19 21:30:30|15686.7|15668.7|15686.7|15668.7|15686.7|15668.7|15686.7|15668.7|0
1626730250000|2021-07-19 21:30:50|15686.4|15668.4|15686.4|15668.4|15686.4|15668.4|15686.4|15668.4|0
1626730280000|2021-07-19 21:31:20|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|0
1626730320000|2021-07-19 21:32:00|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626730420000|2021-07-19 21:33:40|15686.7|15668.7|15687.4|15669.4|15687.4|15669.4|15686.7|15668.7|0
1626730440000|2021-07-19 21:34:00|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|0
1626730480000|2021-07-19 21:34:40|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|15687.8|15669.8|0
1626730490000|2021-07-19 21:34:50|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|15687.7|15669.7|0
1626730610000|2021-07-19 21:36:50|15687.3|15669.3|15687.6|15669.6|15687.6|15669.6|15687.3|15669.3|0
1626730620000|2021-07-19 21:37:00|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|0
1626730630000|2021-07-19 21:37:10|15689.2|15671.2|15689.2|15671.2|15689.2|15671.2|15689.2|15671.2|0
1626730670000|2021-07-19 21:37:50|15689.6|15671.6|15689.7|15671.7|15689.7|15671.7|15689.6|15671.6|0
1626730680000|2021-07-19 21:38:00|15689.3|15671.3|15689.7|15671.7|15689.7|15671.7|15689.3|15671.3|0
1626730690000|2021-07-19 21:38:10|15689.8|15671.8|15689.8|15671.8|15689.9|15671.9|15689.8|15671.8|0
1626730720000|2021-07-19 21:38:40|15689.7|15671.7|15689.7|15671.7|15689.7|15671.7|15689.7|15671.7|0
1626730750000|2021-07-19 21:39:10|15689.3|15671.3|15690.5|15672.5|15690.5|15672.5|15689.3|15671.3|0
1626730800000|2021-07-19 21:40:00|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|15690.6|15672.6|0
1626730830000|2021-07-19 21:40:30|15690.5|15672.5|15690.4|15672.4|15690.5|15672.5|15690.4|15672.4|0
1626730850000|2021-07-19 21:40:50|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|0
1626730870000|2021-07-19 21:41:10|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1626730880000|2021-07-19 21:41:20|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|0
1626731160000|2021-07-19 21:46:00|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|15690.4|15672.4|0
1626731170000|2021-07-19 21:46:10|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|15690.5|15672.5|0
1626731180000|2021-07-19 21:46:20|15691|15673|15691|15673|15691|15673|15691|15673|0
1626731190000|2021-07-19 21:46:30|15690.2|15672.2|15689.4|15671.4|15690.2|15672.2|15689.4|15671.4|0
1626731200000|2021-07-19 21:46:40|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|15689.6|15671.6|0
1626731210000|2021-07-19 21:46:50|15689.7|15671.7|15689.4|15671.4|15689.7|15671.7|15689.4|15671.4|0
1626731220000|2021-07-19 21:47:00|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1626731240000|2021-07-19 21:47:20|15690|15672|15689.8|15671.8|15690|15672|15689.8|15671.8|0
1626731250000|2021-07-19 21:47:30|15690.5|15672.5|15690.6|15672.6|15690.6|15672.6|15690.5|15672.5|0
1626731260000|2021-07-19 21:47:40|15690.7|15672.7|15690.4|15672.4|15690.7|15672.7|15690.4|15672.4|0
1626731350000|2021-07-19 21:49:10|15690|15672|15689.9|15671.9|15690|15672|15689.9|15671.9|0
1626731360000|2021-07-19 21:49:20|15689.8|15671.8|15689.7|15671.7|15689.8|15671.8|15689.7|15671.7|0
1626731400000|2021-07-19 21:50:00|15689.9|15671.9|15689.9|15671.9|15689.9|15671.9|15689.9|15671.9|0
1626731410000|2021-07-19 21:50:10|15690|15672|15690|15672|15690|15672|15690|15672|0
1626731430000|2021-07-19 21:50:30|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1626731440000|2021-07-19 21:50:40|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1626731460000|2021-07-19 21:51:00|15689.9|15671.9|15689.8|15671.8|15689.9|15671.9|15689.8|15671.8|0
1626731470000|2021-07-19 21:51:10|15690|15672|15690.3|15672.3|15690.3|15672.3|15690|15672|0
1626731480000|2021-07-19 21:51:20|15690.6|15672.6|15689.5|15671.5|15690.6|15672.6|15689.5|15671.5|0
1626731510000|2021-07-19 21:51:50|15689.3|15671.3|15689.3|15671.3|15689.3|15671.3|15689.3|15671.3|0
1626731520000|2021-07-19 21:52:00|15689|15671|15689|15671|15689|15671|15689|15671|0
1626731570000|2021-07-19 21:52:50|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|15688.9|15670.9|0
1626731590000|2021-07-19 21:53:10|15689|15671|15688.9|15670.9|15689|15671|15688.9|15670.9|0
1626731600000|2021-07-19 21:53:20|15689|15671|15688.9|15670.9|15689|15671|15688.9|15670.9|0
1626731610000|2021-07-19 21:53:30|15689|15671|15688.9|15670.9|15689.4|15671.4|15688.9|15670.9|0
1626731620000|2021-07-19 21:53:40|15689.4|15671.4|15689.4|15671.4|15689.4|15671.4|15689.4|15671.4|0
1626731630000|2021-07-19 21:53:50|15689.5|15671.5|15689.8|15671.8|15689.8|15671.8|15689.5|15671.5|0
1626731660000|2021-07-19 21:54:20|15690.2|15672.2|15690.3|15672.3|15690.3|15672.3|15690.2|15672.2|0
1626731670000|2021-07-19 21:54:30|15689.9|15671.9|15690|15672|15690|15672|15689.9|15671.9|0
1626731680000|2021-07-19 21:54:40|15690.1|15672.1|15691.1|15673.1|15691.1|15673.1|15690.1|15672.1|0
1626731690000|2021-07-19 21:54:50|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|15690.9|15672.9|0
1626731710000|2021-07-19 21:55:10|15691|15673|15690.6|15672.6|15691|15673|15690.6|15672.6|0
1626731720000|2021-07-19 21:55:20|15691|15673|15690.9|15672.9|15691|15673|15690.9|15672.9|0
1626731750000|2021-07-19 21:55:50|15691|15673|15691|15673|15691|15673|15691|15673|0
1626731770000|2021-07-19 21:56:10|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|0
1626731800000|2021-07-19 21:56:40|15691|15673|15691|15673|15691|15673|15691|15673|0
1626731840000|2021-07-19 21:57:20|15691.2|15673.2|15691.9|15673.9|15691.9|15673.9|15691.2|15673.2|0
1626731890000|2021-07-19 21:58:10|15692.3|15674.3|15692.4|15674.4|15692.4|15674.4|15692.3|15674.3|0
1626731940000|2021-07-19 21:59:00|15692.3|15674.3|15691.9|15673.9|15692.3|15674.3|15691.9|15673.9|0
1626732000000|2021-07-19 22:00:00|15691.6|15673.6|15688.4|15670.4|15693.6|15675.6|15688.4|15670.4|0
1626732010000|2021-07-19 22:00:10|15688.8|15670.8|15688.8|15670.8|15688.8|15670.8|15687.8|15669.8|0
1626732020000|2021-07-19 22:00:20|15689.1|15671.1|15689.4|15671.4|15689.4|15671.4|15688.8|15670.8|0
1626732030000|2021-07-19 22:00:30|15690.1|15672.1|15689.7|15671.7|15690.7|15672.7|15688.8|15670.8|0
1626732040000|2021-07-19 22:00:40|15690.1|15672.1|15689.7|15671.7|15690.4|15672.4|15689.4|15671.4|0
1626732050000|2021-07-19 22:00:50|15690.1|15672.1|15690.1|15672.1|15690.7|15672.7|15690.1|15672.1|0
1626732060000|2021-07-19 22:01:00|15690.4|15672.4|15693.3|15675.3|15693.3|15675.3|15690.4|15672.4|0
1626732070000|2021-07-19 22:01:10|15692.9|15674.9|15692.6|15674.6|15693.3|15675.3|15692.6|15674.6|0
1626732080000|2021-07-19 22:01:20|15693.3|15675.3|15694.2|15676.2|15694.6|15676.6|15692.6|15674.6|0
1626732090000|2021-07-19 22:01:30|15694.6|15676.6|15692.6|15674.6|15694.6|15676.6|15692|15674|0
1626732100000|2021-07-19 22:01:40|15692.9|15674.9|15692.9|15674.9|15692.9|15674.9|15692.6|15674.6|0
1626732110000|2021-07-19 22:01:50|15693.3|15675.3|15692.6|15674.6|15693.3|15675.3|15692.6|15674.6|0
1626732120000|2021-07-19 22:02:00|15692.9|15674.9|15692.9|15674.9|15693.3|15675.3|15692.6|15674.6|0
1626732130000|2021-07-19 22:02:10|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|15693.3|15675.3|0
1626732140000|2021-07-19 22:02:20|15693.6|15675.6|15693.9|15675.9|15693.9|15675.9|15693.6|15675.6|0
1626732150000|2021-07-19 22:02:30|15693.6|15675.6|15692.6|15674.6|15693.6|15675.6|15692.6|15674.6|0
1626732220000|2021-07-19 22:03:40|15692|15674|15692|15674|15692|15674|15692|15674|0
1626732230000|2021-07-19 22:03:50|15691.3|15673.3|15691.3|15673.3|15691.6|15673.6|15691.3|15673.3|0
1626732250000|2021-07-19 22:04:10|15689.4|15671.4|15689.4|15671.4|15689.4|15671.4|15689.4|15671.4|0
1626732260000|2021-07-19 22:04:20|15690.1|15672.1|15690.7|15672.7|15690.7|15672.7|15690.1|15672.1|0
1626732280000|2021-07-19 22:04:40|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|15691.3|15673.3|0
1626732300000|2021-07-19 22:05:00|15690.7|15672.7|15690.1|15672.1|15690.7|15672.7|15690.1|15672.1|0
1626732310000|2021-07-19 22:05:10|15690.4|15672.4|15690.1|15672.1|15690.7|15672.7|15690.1|15672.1|0
1626732320000|2021-07-19 22:05:20|15690.7|15672.7|15690.7|15672.7|15691|15673|15690.7|15672.7|0
1626732330000|2021-07-19 22:05:30|15691|15673|15690.7|15672.7|15691.3|15673.3|15690.4|15672.4|0
1626732340000|2021-07-19 22:05:40|15690.1|15672.1|15690.1|15672.1|15690.7|15672.7|15690.1|15672.1|0
1626732350000|2021-07-19 22:05:50|15690.7|15672.7|15690.1|15672.1|15690.7|15672.7|15689.4|15671.4|0
1626732370000|2021-07-19 22:06:10|15689.7|15671.7|15689.4|15671.4|15689.7|15671.7|15689.4|15671.4|0
1626732380000|2021-07-19 22:06:20|15689.7|15671.7|15689.4|15671.4|15690.1|15672.1|15689.4|15671.4|0
1626732400000|2021-07-19 22:06:40|15689.1|15671.1|15689.4|15671.4|15689.4|15671.4|15689.1|15671.1|0
1626732420000|2021-07-19 22:07:00|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|0
1626732430000|2021-07-19 22:07:10|15689.7|15671.7|15689.4|15671.4|15689.7|15671.7|15689.4|15671.4|0
1626732440000|2021-07-19 22:07:20|15689.1|15671.1|15688.8|15670.8|15689.4|15671.4|15688.8|15670.8|0
1626732450000|2021-07-19 22:07:30|15687.5|15669.5|15686.8|15668.8|15687.8|15669.8|15686.8|15668.8|0
1626732460000|2021-07-19 22:07:40|15687.5|15669.5|15686.8|15668.8|15687.5|15669.5|15686.8|15668.8|0
1626732480000|2021-07-19 22:08:00|15686.2|15668.2|15686.8|15668.8|15686.8|15668.8|15686.2|15668.2|0
1626732490000|2021-07-19 22:08:10|15686.5|15668.5|15686.2|15668.2|15686.5|15668.5|15686.2|15668.2|0
1626732500000|2021-07-19 22:08:20|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|15686.5|15668.5|0
1626732510000|2021-07-19 22:08:30|15686.2|15668.2|15686.8|15668.8|15686.8|15668.8|15686.2|15668.2|0
1626732520000|2021-07-19 22:08:40|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626732530000|2021-07-19 22:08:50|15685.5|15667.5|15685.5|15667.5|15685.5|15667.5|15685.5|15667.5|0
1626732560000|2021-07-19 22:09:20|15684.9|15666.9|15685.5|15667.5|15685.5|15667.5|15684.9|15666.9|0
1626732570000|2021-07-19 22:09:30|15684.9|15666.9|15684.9|15666.9|15685.2|15667.2|15684.9|15666.9|0
1626732580000|2021-07-19 22:09:40|15684.6|15666.6|15684.9|15666.9|15684.9|15666.9|15684.6|15666.6|0
1626732590000|2021-07-19 22:09:50|15684.3|15666.3|15685.5|15667.5|15685.5|15667.5|15684.3|15666.3|0
1626732610000|2021-07-19 22:10:10|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626732620000|2021-07-19 22:10:20|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|15687.5|15669.5|0
1626732640000|2021-07-19 22:10:40|15687.1|15669.1|15686.8|15668.8|15687.1|15669.1|15686.8|15668.8|0
1626732660000|2021-07-19 22:11:00|15686.5|15668.5|15686.8|15668.8|15686.8|15668.8|15686.5|15668.5|0
1626732670000|2021-07-19 22:11:10|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626732690000|2021-07-19 22:11:30|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|0
1626732700000|2021-07-19 22:11:40|15686.2|15668.2|15686.2|15668.2|15686.8|15668.8|15686.2|15668.2|0
1626732720000|2021-07-19 22:12:00|15685.9|15667.9|15686.2|15668.2|15686.5|15668.5|15685.5|15667.5|0
1626732750000|2021-07-19 22:12:30|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|15686.5|15668.5|0
1626732760000|2021-07-19 22:12:40|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|15686.2|15668.2|0
1626732770000|2021-07-19 22:12:50|15685.9|15667.9|15686.2|15668.2|15686.2|15668.2|15685.9|15667.9|0
1626732790000|2021-07-19 22:13:10|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|15686.8|15668.8|0
1626732810000|2021-07-19 22:13:30|15686.5|15668.5|15686.2|15668.2|15686.5|15668.5|15686.2|15668.2|0
1626732830000|2021-07-19 22:13:50|15686.8|15668.8|15686.9|15668.9|15686.9|15668.9|15686.8|15668.8|0
1626732880000|2021-07-19 22:14:40|15686.5|15668.5|15686.2|15668.2|15686.5|15668.5|15686.2|15668.2|0
1626732890000|2021-07-19 22:14:50|15686.5|15668.5|15684.9|15666.9|15686.5|15668.5|15684.9|15666.9|0
1626732900000|2021-07-19 22:15:00|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1626732910000|2021-07-19 22:15:10|15685.2|15667.2|15685.6|15667.6|15685.6|15667.6|15685.2|15667.2|0
1626732930000|2021-07-19 22:15:30|15684.9|15666.9|15684.3|15666.3|15685.6|15667.6|15684.3|15666.3|0
1626732940000|2021-07-19 22:15:40|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|0
1626732970000|2021-07-19 22:16:10|15685.2|15667.2|15685.2|15667.2|15685.2|15667.2|15685.2|15667.2|0
1626732980000|2021-07-19 22:16:20|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|15684.9|15666.9|0
1626733040000|2021-07-19 22:17:20|15684.6|15666.6|15684.9|15666.9|15684.9|15666.9|15684.6|15666.6|0
1626733060000|2021-07-19 22:17:40|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|0
1626733070000|2021-07-19 22:17:50|15684|15666|15683.7|15665.7|15684|15666|15683.7|15665.7|0
1626733080000|2021-07-19 22:18:00|15684|15666|15683.7|15665.7|15684.3|15666.3|15683.7|15665.7|0
1626733100000|2021-07-19 22:18:20|15684|15666|15684|15666|15684|15666|15684|15666|0
1626733110000|2021-07-19 22:18:30|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684|15666|0
1626733120000|2021-07-19 22:18:40|15683.7|15665.7|15683|15665|15683.7|15665.7|15683|15665|0
1626733140000|2021-07-19 22:19:00|15682.7|15664.7|15682.4|15664.4|15683|15665|15682.4|15664.4|0
1626733170000|2021-07-19 22:19:30|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|0
1626733200000|2021-07-19 22:20:00|15682.4|15664.4|15682|15664|15682.4|15664.4|15682|15664|0
1626733210000|2021-07-19 22:20:10|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682|15664|0
1626733220000|2021-07-19 22:20:20|15682|15664|15682.4|15664.4|15682.4|15664.4|15681.7|15663.7|0
1626733240000|2021-07-19 22:20:40|15683|15665|15683|15665|15683|15665|15683|15665|0
1626733280000|2021-07-19 22:21:20|15682.4|15664.4|15683|15665|15683|15665|15682.4|15664.4|0
1626733370000|2021-07-19 22:22:50|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626733390000|2021-07-19 22:23:10|15682|15664|15682.4|15664.4|15682.4|15664.4|15681.7|15663.7|0
1626733410000|2021-07-19 22:23:30|15683|15665|15683|15665|15683|15665|15683|15665|0
1626733530000|2021-07-19 22:25:30|15682.7|15664.7|15682.7|15664.7|15683|15665|15682.4|15664.4|0
1626733540000|2021-07-19 22:25:40|15683|15665|15683|15665|15683|15665|15682.4|15664.4|0
1626733610000|2021-07-19 22:26:50|15682.7|15664.7|15682.4|15664.4|15682.7|15664.7|15682.4|15664.4|0
1626733650000|2021-07-19 22:27:30|15682|15664|15681.7|15663.7|15682|15664|15681.7|15663.7|0
1626733670000|2021-07-19 22:27:50|15681.4|15663.4|15681.7|15663.7|15681.7|15663.7|15681.1|15663.1|0
1626733680000|2021-07-19 22:28:00|15682|15664|15681.7|15663.7|15682|15664|15681.7|15663.7|0
1626733690000|2021-07-19 22:28:10|15682|15664|15682.4|15664.4|15682.4|15664.4|15682|15664|0
1626733800000|2021-07-19 22:30:00|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|0
1626733810000|2021-07-19 22:30:10|15684.3|15666.3|15683.7|15665.7|15684.3|15666.3|15683.7|15665.7|0
1626733820000|2021-07-19 22:30:20|15684|15666|15683.7|15665.7|15684.3|15666.3|15683.7|15665.7|0
1626733830000|2021-07-19 22:30:30|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|0
1626733850000|2021-07-19 22:30:50|15684|15666|15684.3|15666.3|15684.3|15666.3|15684|15666|0
1626733860000|2021-07-19 22:31:00|15684|15666|15683.7|15665.7|15684|15666|15683.7|15665.7|0
1626733970000|2021-07-19 22:32:50|15683.3|15665.3|15683|15665|15683.3|15665.3|15683|15665|0
1626734010000|2021-07-19 22:33:30|15682.7|15664.7|15681.7|15663.7|15682.7|15664.7|15681.7|15663.7|0
1626734020000|2021-07-19 22:33:40|15682|15664|15681.7|15663.7|15682.4|15664.4|15681.7|15663.7|0
1626734070000|2021-07-19 22:34:30|15681.4|15663.4|15681.4|15663.4|15681.7|15663.7|15681.4|15663.4|0
1626734090000|2021-07-19 22:34:50|15681.1|15663.1|15681.1|15663.1|15681.1|15663.1|15681.1|15663.1|0
1626734100000|2021-07-19 22:35:00|15681.4|15663.4|15681.4|15663.4|15681.7|15663.7|15681.1|15663.1|0
1626734110000|2021-07-19 22:35:10|15681.7|15663.7|15681.7|15663.7|15681.7|15663.7|15681.1|15663.1|0
1626734200000|2021-07-19 22:36:40|15681.4|15663.4|15681.7|15663.7|15681.7|15663.7|15681.4|15663.4|0
1626734220000|2021-07-19 22:37:00|15681.1|15663.1|15681.7|15663.7|15681.7|15663.7|15681.1|15663.1|0
1626734270000|2021-07-19 22:37:50|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734300000|2021-07-19 22:38:20|15682|15664|15682|15664|15682|15664|15681.7|15663.7|0
1626734310000|2021-07-19 22:38:30|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734320000|2021-07-19 22:38:40|15682|15664|15681.7|15663.7|15682|15664|15681.7|15663.7|0
1626734350000|2021-07-19 22:39:10|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734360000|2021-07-19 22:39:20|15681.7|15663.7|15681.7|15663.7|15682|15664|15681.7|15663.7|0
1626734370000|2021-07-19 22:39:30|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734380000|2021-07-19 22:39:40|15681.7|15663.7|15682.4|15664.4|15682.4|15664.4|15681.7|15663.7|0
1626734390000|2021-07-19 22:39:50|15683|15665|15683|15665|15683|15665|15682.7|15664.7|0
1626734490000|2021-07-19 22:41:30|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734520000|2021-07-19 22:42:00|15682|15664|15682.4|15664.4|15682.4|15664.4|15682|15664|0
1626734540000|2021-07-19 22:42:20|15683|15665|15683|15665|15683|15665|15683|15665|0
1626734580000|2021-07-19 22:43:00|15682.4|15664.4|15683|15665|15683|15665|15682.4|15664.4|0
1626734590000|2021-07-19 22:43:10|15682.4|15664.4|15682|15664|15682.4|15664.4|15682|15664|0
1626734600000|2021-07-19 22:43:20|15682.4|15664.4|15682|15664|15682.4|15664.4|15681.7|15663.7|0
1626734610000|2021-07-19 22:43:30|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|15682.4|15664.4|0
1626734700000|2021-07-19 22:45:00|15682.7|15664.7|15683|15665|15683|15665|15682.7|15664.7|0
1626734770000|2021-07-19 22:46:10|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|0
1626734830000|2021-07-19 22:47:10|15684|15666|15684.9|15666.9|15684.9|15666.9|15684|15666|0
1626734840000|2021-07-19 22:47:20|15684.3|15666.3|15684.9|15666.9|15684.9|15666.9|15684.3|15666.3|0
1626734890000|2021-07-19 22:48:10|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|0
1626734900000|2021-07-19 22:48:20|15685|15667|15685|15667|15685|15667|15685|15667|0
1626734920000|2021-07-19 22:48:40|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|0
1626734940000|2021-07-19 22:49:00|15684|15666|15684|15666|15684|15666|15684|15666|0
1626735110000|2021-07-19 22:51:50|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|15684.3|15666.3|0
1626735120000|2021-07-19 22:52:00|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|0
1626735150000|2021-07-19 22:52:30|15684|15666|15684|15666|15684|15666|15684|15666|0
1626735210000|2021-07-19 22:53:30|15684.3|15666.3|15684.6|15666.6|15684.6|15666.6|15684.3|15666.3|0
1626735280000|2021-07-19 22:54:40|15684.9|15666.9|15685.3|15667.3|15685.3|15667.3|15684.9|15666.9|0
1626735370000|2021-07-19 22:56:10|15684.9|15666.9|15685.3|15667.3|15685.3|15667.3|15684.9|15666.9|0
1626735400000|2021-07-19 22:56:40|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|15684.6|15666.6|0
1626735420000|2021-07-19 22:57:00|15685.3|15667.3|15685.3|15667.3|15685.3|15667.3|15685.3|15667.3|0
1626735470000|2021-07-19 22:57:50|15685.9|15667.9|15685.9|15667.9|15685.9|15667.9|15685.9|15667.9|0
1626735480000|2021-07-19 22:58:00|15686.6|15668.6|15687.2|15669.2|15687.2|15669.2|15686.6|15668.6|0
1626735500000|2021-07-19 22:58:20|15687.5|15669.5|15687.5|15669.5|15687.9|15669.9|15687.2|15669.2|0
1626735510000|2021-07-19 22:58:30|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|15687.9|15669.9|0
1626735570000|2021-07-19 22:59:30|15688.5|15670.5|15689.1|15671.1|15689.1|15671.1|15688.5|15670.5|0
1626735590000|2021-07-19 22:59:50|15689.5|15671.5|15689.8|15671.8|15689.8|15671.8|15689.5|15671.5|0
1626735600000|2021-07-19 23:00:00|15690.1|15672.1|15690.1|15672.1|15690.4|15672.4|15689.8|15671.8|0
1626735610000|2021-07-19 23:00:10|15690.4|15672.4|15693.7|15675.7|15694.3|15676.3|15690.4|15672.4|0
1626735620000|2021-07-19 23:00:20|15694|15676|15693|15675|15694|15676|15693|15675|0
1626735630000|2021-07-19 23:00:30|15692.7|15674.7|15693|15675|15693.3|15675.3|15692.7|15674.7|0
1626735640000|2021-07-19 23:00:40|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|0
1626735650000|2021-07-19 23:00:50|15693.3|15675.3|15693.7|15675.7|15693.7|15675.7|15693|15675|0
1626735660000|2021-07-19 23:01:00|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1626735740000|2021-07-19 23:02:20|15694.9|15676.9|15694.3|15676.3|15694.9|15676.9|15694.3|15676.3|0
1626735780000|2021-07-19 23:03:00|15694|15676|15693.7|15675.7|15694.3|15676.3|15692.4|15674.4|0
1626735790000|2021-07-19 23:03:10|15693|15675|15693|15675|15693|15675|15693|15675|0
1626735810000|2021-07-19 23:03:30|15693.3|15675.3|15693.7|15675.7|15693.7|15675.7|15693.3|15675.3|0
1626735820000|2021-07-19 23:03:40|15693.3|15675.3|15693.7|15675.7|15693.7|15675.7|15693.3|15675.3|0
1626735830000|2021-07-19 23:03:50|15694.6|15676.6|15694.3|15676.3|15694.6|15676.6|15694.3|15676.3|0
1626735870000|2021-07-19 23:04:30|15694.9|15676.9|15694.9|15676.9|15694.9|15676.9|15694.9|15676.9|0
1626735880000|2021-07-19 23:04:40|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1626735890000|2021-07-19 23:04:50|15693.7|15675.7|15694.3|15676.3|15694.3|15676.3|15693.7|15675.7|0
1626735910000|2021-07-19 23:05:10|15694.6|15676.6|15694.9|15676.9|15694.9|15676.9|15694.6|15676.6|0
1626735950000|2021-07-19 23:05:50|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1626735960000|2021-07-19 23:06:00|15694.6|15676.6|15694.3|15676.3|15694.9|15676.9|15694.3|15676.3|0
1626735990000|2021-07-19 23:06:30|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|15693.7|15675.7|0
1626736000000|2021-07-19 23:06:40|15693.3|15675.3|15693|15675|15693.3|15675.3|15693|15675|0
1626736010000|2021-07-19 23:06:50|15692.7|15674.7|15693|15675|15693|15675|15692.7|15674.7|0
1626736080000|2021-07-19 23:08:00|15692.4|15674.4|15693|15675|15693|15675|15692.4|15674.4|0
1626736090000|2021-07-19 23:08:10|15692.7|15674.7|15693|15675|15693|15675|15692.7|15674.7|0
1626736170000|2021-07-19 23:09:30|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1626736180000|2021-07-19 23:09:40|15692.4|15674.4|15691.1|15673.1|15692.4|15674.4|15691.1|15673.1|0
1626736190000|2021-07-19 23:09:50|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.4|15673.4|0
1626736220000|2021-07-19 23:10:20|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|15691.1|15673.1|0
1626736240000|2021-07-19 23:10:40|15690.7|15672.7|15690.4|15672.4|15690.7|15672.7|15690.4|15672.4|0
1626736250000|2021-07-19 23:10:50|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|15689.8|15671.8|0
1626736260000|2021-07-19 23:11:00|15689.5|15671.5|15689.8|15671.8|15689.8|15671.8|15689.5|15671.5|0
1626736270000|2021-07-19 23:11:10|15689.5|15671.5|15689.1|15671.1|15689.8|15671.8|15689.1|15671.1|0
1626736310000|2021-07-19 23:11:50|15688.8|15670.8|15689.1|15671.1|15689.1|15671.1|15688.8|15670.8|0
1626736320000|2021-07-19 23:12:00|15688.8|15670.8|15688.8|15670.8|15689.1|15671.1|15688.8|15670.8|0
1626736330000|2021-07-19 23:12:10|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|15689.1|15671.1|0
1626736340000|2021-07-19 23:12:20|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|15688.5|15670.5|0
1626736390000|2021-07-19 23:13:10|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|15687.2|15669.2|0
1626736400000|2021-07-19 23:13:20|15686.9|15668.9|15687.2|15669.2|15687.2|15669.2|15686.9|15668.9|0
1626736430000|2021-07-19 23:13:50|15686.6|15668.6|15686.6|15668.6|15686.6|15668.6|15685.9|15667.9|0
1626736440000|2021-07-19 23:14:00|15686.2|15668.2|15686.6|15668.6|15686.6|15668.6|15686.2|15668.2|0
1626736470000|2021-07-19 23:14:30|15685.9|15667.9|15685.3|15667.3|15685.9|15667.9|15685.3|15667.3|0
1626736510000|2021-07-19 23:15:10|15684.6|15666.6|15685.3|15667.3|15685.3|15667.3|15684.6|15666.6|0
1626736540000|2021-07-19 23:15:40|15684.9|15666.9|15685.3|15667.3|15685.3|15667.3|15684.9|15666.9|0
1626736550000|2021-07-19 23:15:50|15684.9|15666.9|15684.6|15666.6|15685.3|15667.3|15684.6|15666.6|0
1626736570000|2021-07-19 23:16:10|15684.3|15666.3|15684.6|15666.6|15684.6|15666.6|15684.3|15666.3|0
1626736580000|2021-07-19 23:16:20|15684.3|15666.3|15684.6|15666.6|15684.6|15666.6|15684.3|15666.3|0
1626736610000|2021-07-19 23:16:50|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|15683.7|15665.7|0
1626736620000|2021-07-19 23:17:00|15684|15666|15685|15667|15685|15667|15684|15666|0
1626736630000|2021-07-19 23:17:10|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1626736640000|2021-07-19 23:17:20|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|0
1626736670000|2021-07-19 23:17:50|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626736680000|2021-07-19 23:18:00|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|0
1626736690000|2021-07-19 23:18:10|15686.6|15668.6|15686.9|15668.9|15686.9|15668.9|15686.3|15668.3|0
1626736700000|2021-07-19 23:18:20|15686.6|15668.6|15686.3|15668.3|15686.6|15668.6|15686.3|15668.3|0
1626736720000|2021-07-19 23:18:40|15686|15668|15686.3|15668.3|15686.3|15668.3|15686|15668|0
1626736730000|2021-07-19 23:18:50|15686|15668|15686.3|15668.3|15686.3|15668.3|15686|15668|0
1626736740000|2021-07-19 23:19:00|15686|15668|15686.3|15668.3|15686.3|15668.3|15686|15668|0
1626736750000|2021-07-19 23:19:10|15686|15668|15686|15668|15686.3|15668.3|15686|15668|0
1626736760000|2021-07-19 23:19:20|15686.3|15668.3|15686|15668|15686.3|15668.3|15686|15668|0
1626736770000|2021-07-19 23:19:30|15686.3|15668.3|15686.3|15668.3|15686.3|15668.3|15686|15668|0
1626736800000|2021-07-19 23:20:00|15686.6|15668.6|15686.9|15668.9|15686.9|15668.9|15686.3|15668.3|0
1626736810000|2021-07-19 23:20:10|15687.2|15669.2|15686.9|15668.9|15687.2|15669.2|15686.9|15668.9|0
1626736820000|2021-07-19 23:20:20|15687.6|15669.6|15686.9|15668.9|15687.6|15669.6|15686.9|15668.9|0
1626736840000|2021-07-19 23:20:40|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|15687.6|15669.6|0
1626736850000|2021-07-19 23:20:50|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626736860000|2021-07-19 23:21:00|15687.2|15669.2|15687.6|15669.6|15687.6|15669.6|15687.2|15669.2|0
1626736870000|2021-07-19 23:21:10|15686.9|15668.9|15686.9|15668.9|15687.6|15669.6|15686.9|15668.9|0
1626736900000|2021-07-19 23:21:40|15686.3|15668.3|15685.6|15667.6|15686.3|15668.3|15685.6|15667.6|0
1626736930000|2021-07-19 23:22:10|15685.3|15667.3|15685.3|15667.3|15685.3|15667.3|15685|15667|0
1626736940000|2021-07-19 23:22:20|15685|15667|15685|15667|15685|15667|15685|15667|0
1626736960000|2021-07-19 23:22:40|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1626736970000|2021-07-19 23:22:50|15686.3|15668.3|15685.6|15667.6|15686.3|15668.3|15685.6|15667.6|0
1626736980000|2021-07-19 23:23:00|15686.3|15668.3|15686.3|15668.3|15686.6|15668.6|15686.3|15668.3|0
1626737010000|2021-07-19 23:23:30|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|15686.9|15668.9|0
1626737020000|2021-07-19 23:23:40|15687.2|15669.2|15686.9|15668.9|15687.2|15669.2|15686.9|15668.9|0
1626737030000|2021-07-19 23:23:50|15686.3|15668.3|15685.6|15667.6|15686.3|15668.3|15685.6|15667.6|0
1626737040000|2021-07-19 23:24:00|15685|15667|15685.6|15667.6|15685.6|15667.6|15685|15667|0
1626737100000|2021-07-19 23:25:00|15685.3|15667.3|15685|15667|15685.3|15667.3|15685|15667|0
1626737110000|2021-07-19 23:25:10|15685.6|15667.6|15685|15667|15685.6|15667.6|15685|15667|0
1626737120000|2021-07-19 23:25:20|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1626737170000|2021-07-19 23:26:10|15685|15667|15685|15667|15685|15667|15685|15667|0
1626737180000|2021-07-19 23:26:20|15684.4|15666.4|15684.4|15666.4|15684.4|15666.4|15684|15666|0
1626737200000|2021-07-19 23:26:40|15684.7|15666.7|15685|15667|15685|15667|15684.4|15666.4|0
1626737210000|2021-07-19 23:26:50|15684.7|15666.7|15685|15667|15685|15667|15684.7|15666.7|0
1626737230000|2021-07-19 23:27:10|15684.7|15666.7|15684.4|15666.4|15684.7|15666.7|15684.4|15666.4|0
1626737250000|2021-07-19 23:27:30|15683.7|15665.7|15683.7|15665.7|15684.4|15666.4|15683.7|15665.7|0
1626737290000|2021-07-19 23:28:10|15684.4|15666.4|15685|15667|15685|15667|15684.4|15666.4|0
1626737300000|2021-07-19 23:28:20|15684.7|15666.7|15684.4|15666.4|15684.7|15666.7|15684|15666|0
1626737310000|2021-07-19 23:28:30|15685|15667|15685|15667|15685|15667|15685|15667|0
1626737360000|2021-07-19 23:29:20|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|15685.6|15667.6|0
1626737370000|2021-07-19 23:29:30|15685|15667|15685|15667|15685|15667|15685|15667|0
1626737400000|2021-07-19 23:30:00|15685.3|15667.3|15685.6|15667.6|15686.3|15668.3|15685.3|15667.3|0
1626737410000|2021-07-19 23:30:10|15687.6|15669.6|15688.2|15670.2|15688.5|15670.5|15687.6|15669.6|0
1626737420000|2021-07-19 23:30:20|15688.5|15670.5|15688.9|15670.9|15688.9|15670.9|15688.5|15670.5|0
1626737430000|2021-07-19 23:30:30|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|15689.5|15671.5|0
1626737440000|2021-07-19 23:30:40|15688.9|15670.9|15688.2|15670.2|15688.9|15670.9|15688.2|15670.2|0
1626737450000|2021-07-19 23:30:50|15688.9|15670.9|15689.5|15671.5|15689.5|15671.5|15688.9|15670.9|0
1626737460000|2021-07-19 23:31:00|15690.2|15672.2|15690.8|15672.8|15690.8|15672.8|15690.2|15672.2|0
1626737470000|2021-07-19 23:31:10|15690.5|15672.5|15690.8|15672.8|15690.8|15672.8|15690.5|15672.5|0
1626737480000|2021-07-19 23:31:20|15691.4|15673.4|15691.8|15673.8|15692.1|15674.1|15691.1|15673.1|0
1626737490000|2021-07-19 23:31:30|15692.1|15674.1|15692.1|15674.1|15692.7|15674.7|15691.4|15673.4|0
1626737500000|2021-07-19 23:31:40|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1626737510000|2021-07-19 23:31:50|15691.1|15673.1|15690.8|15672.8|15691.4|15673.4|15690.8|15672.8|0
1626737520000|2021-07-19 23:32:00|15691.1|15673.1|15690.8|15672.8|15691.4|15673.4|15690.8|15672.8|0
1626737550000|2021-07-19 23:32:30|15691.4|15673.4|15690.8|15672.8|15691.4|15673.4|15690.8|15672.8|0
1626737560000|2021-07-19 23:32:40|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|15690.2|15672.2|0
1626737570000|2021-07-19 23:32:50|15690.8|15672.8|15690.8|15672.8|15690.8|15672.8|15690.2|15672.2|0
1626737580000|2021-07-19 23:33:00|15690.5|15672.5|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1626737600000|2021-07-19 23:33:20|15690.8|15672.8|15691.1|15673.1|15691.1|15673.1|15690.8|15672.8|0
1626737610000|2021-07-19 23:33:30|15690.8|15672.8|15690.2|15672.2|15690.8|15672.8|15690.2|15672.2|0
1626737620000|2021-07-19 23:33:40|15692|15674|15692|15674|15692|15674|15692|15674|0
1626737630000|2021-07-19 23:33:50|15692.3|15674.3|15693.3|15675.3|15693.3|15675.3|15692.3|15674.3|0
1626737640000|2021-07-19 23:34:00|15692.9|15674.9|15692.6|15674.6|15693.3|15675.3|15692.6|15674.6|0
1626737650000|2021-07-19 23:34:10|15692.3|15674.3|15692|15674|15692.3|15674.3|15692|15674|0
1626737660000|2021-07-19 23:34:20|15691.3|15673.3|15692|15674|15692|15674|15691.3|15673.3|0
1626737710000|2021-07-19 23:35:10|15692.3|15674.3|15693.3|15675.3|15693.3|15675.3|15692.3|15674.3|0
1626737720000|2021-07-19 23:35:20|15692.9|15674.9|15692.6|15674.6|15692.9|15674.9|15692.6|15674.6|0
1626737750000|2021-07-19 23:35:50|15692.3|15674.3|15692.6|15674.6|15692.6|15674.6|15692.3|15674.3|0
1626737760000|2021-07-19 23:36:00|15692|15674|15692.6|15674.6|15692.6|15674.6|15692|15674|0
1626737770000|2021-07-19 23:36:10|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1626737810000|2021-07-19 23:36:50|15691.1|15673.1|15692.4|15674.4|15692.4|15674.4|15691.1|15673.1|0
1626737840000|2021-07-19 23:37:20|15692|15674|15691.7|15673.7|15692.4|15674.4|15691.7|15673.7|0
1626737850000|2021-07-19 23:37:30|15692|15674|15691.7|15673.7|15692.4|15674.4|15691.7|15673.7|0
1626737860000|2021-07-19 23:37:40|15691.1|15673.1|15691.7|15673.7|15691.7|15673.7|15691.1|15673.1|0
1626737870000|2021-07-19 23:37:50|15691.4|15673.4|15691.7|15673.7|15691.7|15673.7|15691.4|15673.4|0
1626737880000|2021-07-19 23:38:00|15692.4|15674.4|15691.7|15673.7|15692.4|15674.4|15691.7|15673.7|0
1626737890000|2021-07-19 23:38:10|15691.4|15673.4|15691.1|15673.1|15691.4|15673.4|15691.1|15673.1|0
1626737910000|2021-07-19 23:38:30|15691.4|15673.4|15691.7|15673.7|15691.7|15673.7|15691.4|15673.4|0
1626737920000|2021-07-19 23:38:40|15691.4|15673.4|15691.1|15673.1|15691.4|15673.4|15691.1|15673.1|0
1626737970000|2021-07-19 23:39:30|15690.7|15672.7|15691.1|15673.1|15691.1|15673.1|15690.7|15672.7|0
1626738000000|2021-07-19 23:40:00|15690.4|15672.4|15691.1|15673.1|15691.1|15673.1|15690.4|15672.4|0
1626738020000|2021-07-19 23:40:20|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1626738050000|2021-07-19 23:40:50|15691.4|15673.4|15691.1|15673.1|15691.4|15673.4|15691.1|15673.1|0
1626738070000|2021-07-19 23:41:10|15691.7|15673.7|15691.4|15673.4|15691.7|15673.7|15691.4|15673.4|0
1626738080000|2021-07-19 23:41:20|15691.7|15673.7|15693|15675|15693|15675|15691.7|15673.7|0
1626738090000|2021-07-19 23:41:30|15692.4|15674.4|15692.4|15674.4|15692.7|15674.7|15692.4|15674.4|0
1626738100000|2021-07-19 23:41:40|15692.7|15674.7|15693|15675|15693|15675|15692.7|15674.7|0
1626738110000|2021-07-19 23:41:50|15692.7|15674.7|15692.4|15674.4|15692.7|15674.7|15692.4|15674.4|0
1626738120000|2021-07-19 23:42:00|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|15691.7|15673.7|0
1626738130000|2021-07-19 23:42:10|15692.4|15674.4|15693|15675|15693|15675|15692.4|15674.4|0
1626738140000|2021-07-19 23:42:20|15692.4|15674.4|15693|15675|15693|15675|15692.4|15674.4|0
1626738150000|2021-07-19 23:42:30|15692.7|15674.7|15693|15675|15693.7|15675.7|15692.4|15674.4|0
1626738160000|2021-07-19 23:42:40|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|15692.4|15674.4|0
1626738180000|2021-07-19 23:43:00|15693|15675|15693|15675|15693|15675|15693|15675|0
1626738210000|2021-07-19 23:43:30|15693.3|15675.3|15693.7|15675.7|15693.7|15675.7|15693.3|15675.3|0
1626738230000|2021-07-19 23:43:50|15693.3|15675.3|15693.7|15675.7|15693.7|15675.7|15693.3|15675.3|0
1626738240000|2021-07-19 23:44:00|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|15694.3|15676.3|0
1626738250000|2021-07-19 23:44:10|15694|15676|15694.3|15676.3|15694.3|15676.3|15693.7|15675.7|0
1626738260000|2021-07-19 23:44:20|15694|15676|15694.3|15676.3|15694.3|15676.3|15694|15676|0
1626738270000|2021-07-19 23:44:30|15694|15676|15694.3|15676.3|15694.3|15676.3|15694|15676|0
1626738280000|2021-07-19 23:44:40|15694.9|15676.9|15694.9|15676.9|15694.9|15676.9|15694.9|15676.9|0
1626738290000|2021-07-19 23:44:50|15695.6|15677.6|15695.6|15677.6|15696.2|15678.2|15695.6|15677.6|0
1626738300000|2021-07-19 23:45:00|15695.2|15677.2|15694.3|15676.3|15695.2|15677.2|15693.7|15675.7|0
1626738320000|2021-07-19 23:45:20|15694.9|15676.9|15694.9|15676.9|15694.9|15676.9|15694.3|15676.3|0
1626738330000|2021-07-19 23:45:30|15694.6|15676.6|15694.9|15676.9|15695.2|15677.2|15694.3|15676.3|0
1626738340000|2021-07-19 23:45:40|15695.6|15677.6|15695.6|15677.6|15696.2|15678.2|15695.6|15677.6|0
1626738350000|2021-07-19 23:45:50|15695.2|15677.2|15694.9|15676.9|15695.6|15677.6|15694.9|15676.9|0
1626738360000|2021-07-19 23:46:00|15695.2|15677.2|15695.6|15677.6|15695.6|15677.6|15695.2|15677.2|0
1626738370000|2021-07-19 23:46:10|15695.2|15677.2|15695.6|15677.6|15695.6|15677.6|15695.2|15677.2|0
1626738380000|2021-07-19 23:46:20|15695.9|15677.9|15695.2|15677.2|15695.9|15677.9|15695.2|15677.2|0
1626738420000|2021-07-19 23:47:00|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|0
1626738430000|2021-07-19 23:47:10|15694|15676|15694|15676|15694|15676|15694|15676|0
1626738440000|2021-07-19 23:47:20|15693.6|15675.6|15693.3|15675.3|15693.6|15675.6|15693.3|15675.3|0
1626738460000|2021-07-19 23:47:40|15694|15676|15694|15676|15694|15676|15694|15676|0
1626738480000|2021-07-19 23:48:00|15693.6|15675.6|15693.3|15675.3|15693.6|15675.6|15693.3|15675.3|0
1626738490000|2021-07-19 23:48:10|15693.6|15675.6|15694|15676|15694|15676|15693.6|15675.6|0
1626738500000|2021-07-19 23:48:20|15693.6|15675.6|15694|15676|15694|15676|15693.6|15675.6|0
1626738520000|2021-07-19 23:48:40|15693.6|15675.6|15694|15676|15694|15676|15693.6|15675.6|0
1626738530000|2021-07-19 23:48:50|15693.6|15675.6|15694|15676|15694.6|15676.6|15693.6|15675.6|0
1626738540000|2021-07-19 23:49:00|15694.3|15676.3|15694|15676|15694.3|15676.3|15694|15676|0
1626738560000|2021-07-19 23:49:20|15694.6|15676.6|15694.6|15676.6|15694.6|15676.6|15694.3|15676.3|0
1626738570000|2021-07-19 23:49:30|15694.3|15676.3|15694|15676|15694.3|15676.3|15694|15676|0
1626738590000|2021-07-19 23:49:50|15694.3|15676.3|15694|15676|15694.6|15676.6|15694|15676|0
1626738600000|2021-07-19 23:50:00|15693.6|15675.6|15694|15676|15694|15676|15693.3|15675.3|0
1626738610000|2021-07-19 23:50:10|15693.6|15675.6|15692.7|15674.7|15693.6|15675.6|15692.3|15674.3|0
1626738620000|2021-07-19 23:50:20|15693|15675|15693.3|15675.3|15693.3|15675.3|15693|15675|0
1626738630000|2021-07-19 23:50:30|15692.7|15674.7|15692|15674|15692.7|15674.7|15692|15674|0
1626738660000|2021-07-19 23:51:00|15691.7|15673.7|15692|15674|15692|15674|15691.4|15673.4|0
1626738670000|2021-07-19 23:51:10|15691.7|15673.7|15691.4|15673.4|15692|15674|15691.4|15673.4|0
1626738680000|2021-07-19 23:51:20|15691.7|15673.7|15691.4|15673.4|15692|15674|15691.4|15673.4|0
1626738690000|2021-07-19 23:51:30|15692|15674|15691.7|15673.7|15692|15674|15691.4|15673.4|0
1626738700000|2021-07-19 23:51:40|15691.4|15673.4|15692|15674|15692|15674|15691.4|15673.4|0
1626738710000|2021-07-19 23:51:50|15691.4|15673.4|15691.4|15673.4|15691.7|15673.7|15691.4|15673.4|0
1626738720000|2021-07-19 23:52:00|15691.7|15673.7|15691.4|15673.4|15692|15674|15691.4|15673.4|0
1626738730000|2021-07-19 23:52:10|15691|15673|15690.7|15672.7|15691|15673|15690.7|15672.7|0
1626738740000|2021-07-19 23:52:20|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|15690.1|15672.1|0
1626738760000|2021-07-19 23:52:40|15690.4|15672.4|15691.4|15673.4|15691.4|15673.4|15690.1|15672.1|0
1626738770000|2021-07-19 23:52:50|15691|15673|15691.4|15673.4|15691.4|15673.4|15691|15673|0
1626738780000|2021-07-19 23:53:00|15691|15673|15692|15674|15692|15674|15690.7|15672.7|0
1626738800000|2021-07-19 23:53:20|15692.7|15674.7|15692|15674|15692.7|15674.7|15692|15674|0
1626738810000|2021-07-19 23:53:30|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1626738820000|2021-07-19 23:53:40|15692|15674|15692|15674|15692|15674|15692|15674|0
1626738830000|2021-07-19 23:53:50|15692.3|15674.3|15692|15674|15692.3|15674.3|15692|15674|0
1626738840000|2021-07-19 23:54:00|15692.7|15674.7|15693|15675|15693|15675|15692.7|15674.7|0
1626738850000|2021-07-19 23:54:10|15693.3|15675.3|15694.6|15676.6|15694.6|15676.6|15693.3|15675.3|0
1626738860000|2021-07-19 23:54:20|15694.3|15676.3|15694|15676|15694.3|15676.3|15694|15676|0
1626738870000|2021-07-19 23:54:30|15694.6|15676.6|15695.2|15677.2|15695.2|15677.2|15694.6|15676.6|0
1626738880000|2021-07-19 23:54:40|15694.9|15676.9|15695.2|15677.2|15695.2|15677.2|15694.9|15676.9|0
1626738900000|2021-07-19 23:55:00|15694.9|15676.9|15695.2|15677.2|15695.2|15677.2|15694.6|15676.6|0
1626738910000|2021-07-19 23:55:10|15694.9|15676.9|15694.6|15676.6|15694.9|15676.9|15694|15676|0
1626738920000|2021-07-19 23:55:20|15694.3|15676.3|15693.6|15675.6|15694.3|15676.3|15693.6|15675.6|0
1626738930000|2021-07-19 23:55:30|15694|15676|15694|15676|15694|15676|15694|15676|0
1626738950000|2021-07-19 23:55:50|15693.6|15675.6|15693.3|15675.3|15693.6|15675.6|15692.7|15674.7|0
1626738960000|2021-07-19 23:56:00|15693|15675|15692.7|15674.7|15693|15675|15692.7|15674.7|0
1626738970000|2021-07-19 23:56:10|15692|15674|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1626738980000|2021-07-19 23:56:20|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692.3|15674.3|0
1626738990000|2021-07-19 23:56:30|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692|15674|0
1626739000000|2021-07-19 23:56:40|15692|15674|15692|15674|15692|15674|15692|15674|0
1626739020000|2021-07-19 23:57:00|15692.3|15674.3|15692.7|15674.7|15693|15675|15692.3|15674.3|0
1626739040000|2021-07-19 23:57:20|15692|15674|15692|15674|15692|15674|15692|15674|0
1626739050000|2021-07-19 23:57:30|15691.4|15673.4|15692|15674|15692|15674|15690.7|15672.7|0
1626739070000|2021-07-19 23:57:50|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|15692.7|15674.7|0
1626739080000|2021-07-19 23:58:00|15692.3|15674.3|15693.3|15675.3|15693.3|15675.3|15692|15674|0
1626739100000|2021-07-19 23:58:20|15693|15675|15692.7|15674.7|15693|15675|15692.7|15674.7|0
1626739110000|2021-07-19 23:58:30|15692.3|15674.3|15692|15674|15692.3|15674.3|15692|15674|0
1626739130000|2021-07-19 23:58:50|15691.7|15673.7|15691.4|15673.4|15691.7|15673.7|15690.7|15672.7|0
1626739140000|2021-07-19 23:59:00|15691|15673|15691.4|15673.4|15691.4|15673.4|15690.7|15672.7|0
1626739150000|2021-07-19 23:59:10|15691|15673|15691.4|15673.4|15691.4|15673.4|15690.7|15672.7|0
1626739160000|2021-07-19 23:59:20|15691|15673|15691.4|15673.4|15691.4|15673.4|15691|15673|0
1626739170000|2021-07-19 23:59:30|15691|15673|15691|15673|15691.4|15673.4|15690.7|15672.7|0
1626739180000|2021-07-19 23:59:40|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|15691.4|15673.4|0
1626739190000|2021-07-19 23:59:50|15691.7|15673.7|15692|15674|15692|15674|15691.7|15673.7|0
1626739200000|2021-07-20 00:00:00|15691.4|15673.4|15693.3|15675.3|15693.3|15675.3|15691.4|15673.4|0
1626739210000|2021-07-20 00:00:10|15694|15676|15693.3|15675.3|15694.6|15676.6|15693.3|15675.3|0
1626739220000|2021-07-20 00:00:20|15693|15675|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1626739230000|2021-07-20 00:00:30|15693.3|15675.3|15692.7|15674.7|15693.3|15675.3|15692.7|15674.7|0
1626739240000|2021-07-20 00:00:40|15693|15675|15692.7|15674.7|15694|15676|15692.7|15674.7|0
1626739250000|2021-07-20 00:00:50|15693|15675|15695.2|15677.2|15695.2|15677.2|15693|15675|0
1626739260000|2021-07-20 00:01:00|15695.9|15677.9|15696.5|15678.5|15697.2|15679.2|15695.9|15677.9|0
1626739270000|2021-07-20 00:01:10|15695.9|15677.9|15696.2|15678.2|15697.2|15679.2|15695.9|15677.9|0
1626739280000|2021-07-20 00:01:20|15695.9|15677.9|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1626739290000|2021-07-20 00:01:30|15696.2|15678.2|15696.5|15678.5|15696.5|15678.5|15695.9|15677.9|0
1626739300000|2021-07-20 00:01:40|15696.2|15678.2|15697.2|15679.2|15697.2|15679.2|15696.2|15678.2|0
1626739310000|2021-07-20 00:01:50|15696.5|15678.5|15696.5|15678.5|15696.8|15678.8|15696.5|15678.5|0
1626739320000|2021-07-20 00:02:00|15696.8|15678.8|15695.9|15677.9|15697.2|15679.2|15695.9|15677.9|0
1626739330000|2021-07-20 00:02:10|15696.5|15678.5|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1626739340000|2021-07-20 00:02:20|15696.5|15678.5|15696.5|15678.5|15697.2|15679.2|15696.5|15678.5|0
1626739350000|2021-07-20 00:02:30|15696.8|15678.8|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1626739370000|2021-07-20 00:02:50|15697.5|15679.5|15697.8|15679.8|15699.1|15681.1|15697.5|15679.5|0
1626739380000|2021-07-20 00:03:00|15697.2|15679.2|15697.2|15679.2|15698.5|15680.5|15697.2|15679.2|0
1626739390000|2021-07-20 00:03:10|15697.8|15679.8|15698.8|15680.8|15699.1|15681.1|15697.8|15679.8|0
1626739400000|2021-07-20 00:03:20|15698.5|15680.5|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739410000|2021-07-20 00:03:30|15697.8|15679.8|15699.1|15681.1|15699.1|15681.1|15697.8|15679.8|0
1626739420000|2021-07-20 00:03:40|15698.8|15680.8|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739430000|2021-07-20 00:03:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626739440000|2021-07-20 00:04:00|15698.5|15680.5|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739450000|2021-07-20 00:04:10|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1626739460000|2021-07-20 00:04:20|15696.5|15678.5|15697.2|15679.2|15697.8|15679.8|15696.5|15678.5|0
1626739470000|2021-07-20 00:04:30|15696.5|15678.5|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1626739480000|2021-07-20 00:04:40|15697.8|15679.8|15697.2|15679.2|15697.8|15679.8|15697.2|15679.2|0
1626739490000|2021-07-20 00:04:50|15696.8|15678.8|15697.2|15679.2|15697.2|15679.2|15696.8|15678.8|0
1626739500000|2021-07-20 00:05:00|15696.5|15678.5|15695.9|15677.9|15696.5|15678.5|15695.9|15677.9|0
1626739510000|2021-07-20 00:05:10|15696.5|15678.5|15696.8|15678.8|15697.2|15679.2|15695.9|15677.9|0
1626739520000|2021-07-20 00:05:20|15696.5|15678.5|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1626739530000|2021-07-20 00:05:30|15696.5|15678.5|15696.5|15678.5|15697.2|15679.2|15696.5|15678.5|0
1626739540000|2021-07-20 00:05:40|15697.2|15679.2|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1626739550000|2021-07-20 00:05:50|15696.8|15678.8|15697.2|15679.2|15697.2|15679.2|15696.5|15678.5|0
1626739560000|2021-07-20 00:06:00|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|15697.8|15679.8|0
1626739570000|2021-07-20 00:06:10|15697.5|15679.5|15697.2|15679.2|15697.5|15679.5|15697.2|15679.2|0
1626739590000|2021-07-20 00:06:30|15697.8|15679.8|15698.5|15680.5|15698.5|15680.5|15697.8|15679.8|0
1626739600000|2021-07-20 00:06:40|15699.1|15681.1|15698.8|15680.8|15699.1|15681.1|15698.5|15680.5|0
1626739610000|2021-07-20 00:06:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1626739620000|2021-07-20 00:07:00|15698.5|15680.5|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1626739630000|2021-07-20 00:07:10|15698.8|15680.8|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739640000|2021-07-20 00:07:20|15698.8|15680.8|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1626739650000|2021-07-20 00:07:30|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|0
1626739660000|2021-07-20 00:07:40|15699.1|15681.1|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739670000|2021-07-20 00:07:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15698.5|15680.5|0
1626739690000|2021-07-20 00:08:10|15698.5|15680.5|15698.5|15680.5|15699.1|15681.1|15698.5|15680.5|0
1626739700000|2021-07-20 00:08:20|15698.1|15680.1|15697.2|15679.2|15698.1|15680.1|15697.2|15679.2|0
1626739710000|2021-07-20 00:08:30|15696.5|15678.5|15696.5|15678.5|15697.2|15679.2|15696.5|15678.5|0
1626739730000|2021-07-20 00:08:50|15696.2|15678.2|15696.5|15678.5|15696.5|15678.5|15696.2|15678.2|0
1626739740000|2021-07-20 00:09:00|15696.2|15678.2|15695.2|15677.2|15696.2|15678.2|15695.2|15677.2|0
1626739750000|2021-07-20 00:09:10|15694.6|15676.6|15694|15676|15694.6|15676.6|15694|15676|0
1626739760000|2021-07-20 00:09:20|15693.3|15675.3|15694|15676|15694|15676|15693.3|15675.3|0
1626739770000|2021-07-20 00:09:30|15693.6|15675.6|15693.3|15675.3|15694|15676|15692.7|15674.7|0
1626739780000|2021-07-20 00:09:40|15692.7|15674.7|15692.7|15674.7|15693|15675|15692.7|15674.7|0
1626739790000|2021-07-20 00:09:50|15692.3|15674.3|15692.7|15674.7|15692.7|15674.7|15692.3|15674.3|0
1626739800000|2021-07-20 00:10:00|15692.3|15674.3|15692|15674|15692.7|15674.7|15692|15674|0
1626739810000|2021-07-20 00:10:10|15691.4|15673.4|15690.4|15672.4|15691.7|15673.7|15690.1|15672.1|0
1626739820000|2021-07-20 00:10:20|15690.7|15672.7|15689.4|15671.4|15690.7|15672.7|15689.4|15671.4|0
1626739830000|2021-07-20 00:10:30|15689.9|15671.9|15689.9|15671.9|15689.9|15671.9|15689.3|15671.3|0
1626739850000|2021-07-20 00:10:50|15690.2|15672.2|15690.5|15672.5|15690.5|15672.5|15689.9|15671.9|0
1626739860000|2021-07-20 00:11:00|15691.2|15673.2|15692.1|15674.1|15692.1|15674.1|15691.2|15673.2|0
1626739870000|2021-07-20 00:11:10|15691.8|15673.8|15690.5|15672.5|15691.8|15673.8|15690.5|15672.5|0
1626739880000|2021-07-20 00:11:20|15690.2|15672.2|15691.8|15673.8|15691.8|15673.8|15689.9|15671.9|0
1626739900000|2021-07-20 00:11:40|15692.1|15674.1|15692.5|15674.5|15692.5|15674.5|15691.8|15673.8|0
1626739910000|2021-07-20 00:11:50|15693.1|15675.1|15692.5|15674.5|15693.1|15675.1|15692.5|15674.5|0
1626739920000|2021-07-20 00:12:00|15691.8|15673.8|15692.5|15674.5|15692.5|15674.5|15691.8|15673.8|0
1626739930000|2021-07-20 00:12:10|15691.8|15673.8|15691.2|15673.2|15691.8|15673.8|15691.2|15673.2|0
1626739940000|2021-07-20 00:12:20|15690.5|15672.5|15690.9|15672.9|15691.2|15673.2|15690.5|15672.5|0
1626739950000|2021-07-20 00:12:30|15690.5|15672.5|15690.5|15672.5|15690.9|15672.9|15690.5|15672.5|0
1626739960000|2021-07-20 00:12:40|15690.9|15672.9|15691.2|15673.2|15691.2|15673.2|15690.9|15672.9|0
1626739970000|2021-07-20 00:12:50|15691.8|15673.8|15691.8|15673.8|15691.8|15673.8|15691.2|15673.2|0
1626739980000|2021-07-20 00:13:00|15692.1|15674.1|15693.1|15675.1|15693.1|15675.1|15692.1|15674.1|0
1626739990000|2021-07-20 00:13:10|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.1|15675.1|0
1626740000000|2021-07-20 00:13:20|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1626740010000|2021-07-20 00:13:30|15693.4|15675.4|15693.1|15675.1|15693.4|15675.4|15693.1|15675.1|0
1626740020000|2021-07-20 00:13:40|15693.4|15675.4|15693.8|15675.8|15693.8|15675.8|15693.4|15675.4|0
1626740030000|2021-07-20 00:13:50|15693.1|15675.1|15692.8|15674.8|15693.1|15675.1|15692.8|15674.8|0
1626740040000|2021-07-20 00:14:00|15693.1|15675.1|15693.1|15675.1|15693.1|15675.1|15692.5|15674.5|0
1626740050000|2021-07-20 00:14:10|15693.8|15675.8|15695.1|15677.1|15695.1|15677.1|15693.8|15675.8|0
1626740060000|2021-07-20 00:14:20|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|15694.4|15676.4|0
1626740070000|2021-07-20 00:14:30|15694.1|15676.1|15693.8|15675.8|15694.1|15676.1|15693.8|15675.8|0
1626740080000|2021-07-20 00:14:40|15693.1|15675.1|15694.4|15676.4|15694.4|15676.4|15693.1|15675.1|0
1626740100000|2021-07-20 00:15:00|15695.1|15677.1|15695.1|15677.1|15695.7|15677.7|15694.7|15676.7|0
1626740110000|2021-07-20 00:15:10|15695.4|15677.4|15694.7|15676.7|15695.7|15677.7|15693.8|15675.8|0
1626740120000|2021-07-20 00:15:20|15695.1|15677.1|15694.4|15676.4|15695.7|15677.7|15694.4|15676.4|0
1626740130000|2021-07-20 00:15:30|15694.7|15676.7|15694.7|15676.7|15695.1|15677.1|15694.4|15676.4|0
1626740140000|2021-07-20 00:15:40|15694.4|15676.4|15694.4|15676.4|15695.1|15677.1|15694.4|15676.4|0
1626740150000|2021-07-20 00:15:50|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|15695.1|15677.1|0
1626740160000|2021-07-20 00:16:00|15695.7|15677.7|15695.7|15677.7|15696.3|15678.3|15695.7|15677.7|0
1626740170000|2021-07-20 00:16:10|15695.1|15677.1|15695.7|15677.7|15695.7|15677.7|15695.1|15677.1|0
1626740180000|2021-07-20 00:16:20|15695.4|15677.4|15696.3|15678.3|15697|15679|15695.4|15677.4|0
1626740190000|2021-07-20 00:16:30|15696.7|15678.7|15697.6|15679.6|15697.6|15679.6|15696.7|15678.7|0
1626740200000|2021-07-20 00:16:40|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|15698.3|15680.3|0
1626740210000|2021-07-20 00:16:50|15697.6|15679.6|15698.9|15680.9|15698.9|15680.9|15697.6|15679.6|0
1626740220000|2021-07-20 00:17:00|15698.6|15680.6|15698.9|15680.9|15698.9|15680.9|15698.3|15680.3|0
1626740230000|2021-07-20 00:17:10|15698.6|15680.6|15697|15679|15698.6|15680.6|15697|15679|0
1626740250000|2021-07-20 00:17:30|15696.7|15678.7|15697|15679|15697.6|15679.6|15696.3|15678.3|0
1626740260000|2021-07-20 00:17:40|15697.3|15679.3|15697.6|15679.6|15697.6|15679.6|15697.3|15679.3|0
1626740270000|2021-07-20 00:17:50|15697.9|15679.9|15697.6|15679.6|15697.9|15679.9|15697.6|15679.6|0
1626740280000|2021-07-20 00:18:00|15697.3|15679.3|15697|15679|15697.6|15679.6|15697|15679|0
1626740290000|2021-07-20 00:18:10|15696.3|15678.3|15697|15679|15697.3|15679.3|15696.3|15678.3|0
1626740300000|2021-07-20 00:18:20|15696.7|15678.7|15697|15679|15697|15679|15696.3|15678.3|0
1626740310000|2021-07-20 00:18:30|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1626740320000|2021-07-20 00:18:40|15697.3|15679.3|15697.3|15679.3|15697.3|15679.3|15697|15679|0
1626740330000|2021-07-20 00:18:50|15697|15679|15698.3|15680.3|15698.3|15680.3|15697|15679|0
1626740340000|2021-07-20 00:19:00|15697.9|15679.9|15698.3|15680.3|15698.3|15680.3|15697.9|15679.9|0
1626740350000|2021-07-20 00:19:10|15697.6|15679.6|15697.6|15679.6|15697.9|15679.9|15697.6|15679.6|0
1626740360000|2021-07-20 00:19:20|15697.9|15679.9|15698.3|15680.3|15698.3|15680.3|15697.9|15679.9|0
1626740370000|2021-07-20 00:19:30|15697.9|15679.9|15697.6|15679.6|15698.3|15680.3|15697.6|15679.6|0
1626740380000|2021-07-20 00:19:40|15698.3|15680.3|15697.9|15679.9|15698.3|15680.3|15697.9|15679.9|0
1626740390000|2021-07-20 00:19:50|15698.3|15680.3|15698.3|15680.3|15698.9|15680.9|15698.3|15680.3|0
1626740400000|2021-07-20 00:20:00|15697.6|15679.6|15697.6|15679.6|15698.3|15680.3|15697.6|15679.6|0
1626740410000|2021-07-20 00:20:10|15697.3|15679.3|15697.6|15679.6|15697.6|15679.6|15697.3|15679.3|0
1626740420000|2021-07-20 00:20:20|15697.9|15679.9|15698.9|15680.9|15698.9|15680.9|15697.9|15679.9|0
1626740430000|2021-07-20 00:20:30|15697.6|15679.6|15698.3|15680.3|15698.3|15680.3|15697.6|15679.6|0
1626740440000|2021-07-20 00:20:40|15698.6|15680.6|15698.3|15680.3|15698.6|15680.6|15698.3|15680.3|0
1626740460000|2021-07-20 00:21:00|15697.9|15679.9|15698.3|15680.3|15698.3|15680.3|15697.6|15679.6|0
1626740470000|2021-07-20 00:21:10|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|15697.6|15679.6|0
1626740490000|2021-07-20 00:21:30|15698.9|15680.9|15698.6|15680.6|15698.9|15680.9|15698.3|15680.3|0
1626740500000|2021-07-20 00:21:40|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626740510000|2021-07-20 00:21:50|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15698.9|15680.9|0
1626740520000|2021-07-20 00:22:00|15699.2|15681.2|15699.6|15681.6|15699.6|15681.6|15698.9|15680.9|0
1626740540000|2021-07-20 00:22:20|15699.2|15681.2|15698.9|15680.9|15699.2|15681.2|15698.9|15680.9|0
1626740550000|2021-07-20 00:22:30|15699.6|15681.6|15699.2|15681.2|15699.6|15681.6|15699.2|15681.2|0
1626740560000|2021-07-20 00:22:40|15699.6|15681.6|15698.9|15680.9|15699.6|15681.6|15698.9|15680.9|0
1626740570000|2021-07-20 00:22:50|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|0
1626740580000|2021-07-20 00:23:00|15699.2|15681.2|15698.3|15680.3|15699.2|15681.2|15698.3|15680.3|0
1626740590000|2021-07-20 00:23:10|15698.6|15680.6|15698.9|15680.9|15698.9|15680.9|15698.3|15680.3|0
1626740600000|2021-07-20 00:23:20|15698.3|15680.3|15698.9|15680.9|15698.9|15680.9|15698.3|15680.3|0
1626740610000|2021-07-20 00:23:30|15699.6|15681.6|15700.2|15682.2|15700.9|15682.9|15699.6|15681.6|0
1626740620000|2021-07-20 00:23:40|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.2|15682.2|0
1626740630000|2021-07-20 00:23:50|15700.5|15682.5|15700.2|15682.2|15700.5|15682.5|15700.2|15682.2|0
1626740640000|2021-07-20 00:24:00|15699.6|15681.6|15699.6|15681.6|15699.9|15681.9|15699.6|15681.6|0
1626740650000|2021-07-20 00:24:10|15699.9|15681.9|15700.2|15682.2|15700.2|15682.2|15699.9|15681.9|0
1626740670000|2021-07-20 00:24:30|15699.6|15681.6|15699.6|15681.6|15700.2|15682.2|15699.6|15681.6|0
1626740680000|2021-07-20 00:24:40|15700.9|15682.9|15700.5|15682.5|15700.9|15682.9|15700.2|15682.2|0
1626740690000|2021-07-20 00:24:50|15700.2|15682.2|15700.2|15682.2|15700.9|15682.9|15700.2|15682.2|0
1626740700000|2021-07-20 00:25:00|15700.5|15682.5|15701.5|15683.5|15701.5|15683.5|15700.5|15682.5|0
1626740710000|2021-07-20 00:25:10|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|0
1626740720000|2021-07-20 00:25:20|15701.5|15683.5|15700.9|15682.9|15701.5|15683.5|15700.9|15682.9|0
1626740730000|2021-07-20 00:25:30|15700.5|15682.5|15700.9|15682.9|15700.9|15682.9|15700.5|15682.5|0
1626740740000|2021-07-20 00:25:40|15700.5|15682.5|15700.9|15682.9|15700.9|15682.9|15700.2|15682.2|0
1626740760000|2021-07-20 00:26:00|15701.2|15683.2|15702.8|15684.8|15702.8|15684.8|15700.9|15682.9|0
1626740770000|2021-07-20 00:26:10|15703.4|15685.4|15702.8|15684.8|15703.4|15685.4|15702.8|15684.8|0
1626740780000|2021-07-20 00:26:20|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1626740790000|2021-07-20 00:26:30|15704.1|15686.1|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626740800000|2021-07-20 00:26:40|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626740820000|2021-07-20 00:27:00|15704.1|15686.1|15703.4|15685.4|15704.1|15686.1|15703.4|15685.4|0
1626740830000|2021-07-20 00:27:10|15703.7|15685.7|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626740840000|2021-07-20 00:27:20|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626740850000|2021-07-20 00:27:30|15705|15687|15705.4|15687.4|15705.4|15687.4|15705|15687|0
1626740860000|2021-07-20 00:27:40|15706|15688|15706|15688|15706|15688|15706|15688|0
1626740870000|2021-07-20 00:27:50|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626740880000|2021-07-20 00:28:00|15706|15688|15706|15688|15706|15688|15706|15688|0
1626740890000|2021-07-20 00:28:10|15705.7|15687.7|15704.7|15686.7|15706|15688|15704.7|15686.7|0
1626740900000|2021-07-20 00:28:20|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15704.7|15686.7|0
1626740910000|2021-07-20 00:28:30|15705|15687|15705.4|15687.4|15705.4|15687.4|15704.7|15686.7|0
1626740920000|2021-07-20 00:28:40|15704.7|15686.7|15704.4|15686.4|15704.7|15686.7|15704.4|15686.4|0
1626740930000|2021-07-20 00:28:50|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.1|15686.1|0
1626740960000|2021-07-20 00:29:20|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626740970000|2021-07-20 00:29:30|15705|15687|15704.1|15686.1|15705|15687|15704.1|15686.1|0
1626740980000|2021-07-20 00:29:40|15704.4|15686.4|15704.4|15686.4|15704.7|15686.7|15704.4|15686.4|0
1626740990000|2021-07-20 00:29:50|15704.7|15686.7|15703.8|15685.8|15704.7|15686.7|15703.8|15685.8|0
1626741010000|2021-07-20 00:30:10|15704.4|15686.4|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1626741040000|2021-07-20 00:30:40|15704.4|15686.4|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1626741050000|2021-07-20 00:30:50|15704.7|15686.7|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1626741060000|2021-07-20 00:31:00|15704.7|15686.7|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1626741070000|2021-07-20 00:31:10|15704.7|15686.7|15704.4|15686.4|15705.1|15687.1|15703.8|15685.8|0
1626741090000|2021-07-20 00:31:30|15704.7|15686.7|15705.1|15687.1|15705.1|15687.1|15704.7|15686.7|0
1626741100000|2021-07-20 00:31:40|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|15705.7|15687.7|0
1626741110000|2021-07-20 00:31:50|15706.4|15688.4|15705.1|15687.1|15706.4|15688.4|15705.1|15687.1|0
1626741120000|2021-07-20 00:32:00|15704.4|15686.4|15705.1|15687.1|15705.1|15687.1|15704.4|15686.4|0
1626741140000|2021-07-20 00:32:20|15704.7|15686.7|15703.8|15685.8|15704.7|15686.7|15703.8|15685.8|0
1626741150000|2021-07-20 00:32:30|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626741160000|2021-07-20 00:32:40|15704.4|15686.4|15704.7|15686.7|15704.7|15686.7|15704.4|15686.4|0
1626741180000|2021-07-20 00:33:00|15704.4|15686.4|15704.1|15686.1|15704.7|15686.7|15704.1|15686.1|0
1626741190000|2021-07-20 00:33:10|15703.4|15685.4|15702.8|15684.8|15703.4|15685.4|15702.8|15684.8|0
1626741200000|2021-07-20 00:33:20|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626741220000|2021-07-20 00:33:40|15703.7|15685.7|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626741230000|2021-07-20 00:33:50|15704.7|15686.7|15704.7|15686.7|15705.4|15687.4|15704.7|15686.7|0
1626741240000|2021-07-20 00:34:00|15704.4|15686.4|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1626741250000|2021-07-20 00:34:10|15704.4|15686.4|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1626741260000|2021-07-20 00:34:20|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626741290000|2021-07-20 00:34:50|15704.1|15686.1|15704.4|15686.4|15704.7|15686.7|15704.1|15686.1|0
1626741300000|2021-07-20 00:35:00|15704.7|15686.7|15704.1|15686.1|15704.7|15686.7|15704.1|15686.1|0
1626741310000|2021-07-20 00:35:10|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.4|15686.4|0
1626741320000|2021-07-20 00:35:20|15704.1|15686.1|15705.4|15687.4|15705.4|15687.4|15704.1|15686.1|0
1626741330000|2021-07-20 00:35:30|15705.7|15687.7|15705.4|15687.4|15705.7|15687.7|15705.4|15687.4|0
1626741340000|2021-07-20 00:35:40|15705|15687|15704.7|15686.7|15705.4|15687.4|15704.7|15686.7|0
1626741360000|2021-07-20 00:36:00|15704.1|15686.1|15704.1|15686.1|15704.7|15686.7|15704.1|15686.1|0
1626741370000|2021-07-20 00:36:10|15703.6|15685.6|15703|15685|15703.6|15685.6|15703|15685|0
1626741380000|2021-07-20 00:36:20|15702.6|15684.6|15703|15685|15703|15685|15702.3|15684.3|0
1626741390000|2021-07-20 00:36:30|15703.6|15685.6|15703|15685|15703.6|15685.6|15703|15685|0
1626741400000|2021-07-20 00:36:40|15703.3|15685.3|15703.6|15685.6|15703.6|15685.6|15703.3|15685.3|0
1626741430000|2021-07-20 00:37:10|15703.3|15685.3|15703|15685|15703.6|15685.6|15703|15685|0
1626741440000|2021-07-20 00:37:20|15703.3|15685.3|15703.6|15685.6|15703.6|15685.6|15703|15685|0
1626741460000|2021-07-20 00:37:40|15703.3|15685.3|15703.6|15685.6|15703.6|15685.6|15703.3|15685.3|0
1626741470000|2021-07-20 00:37:50|15703.3|15685.3|15702.3|15684.3|15703.3|15685.3|15702.3|15684.3|0
1626741480000|2021-07-20 00:38:00|15702.7|15684.7|15702.3|15684.3|15703|15685|15702.3|15684.3|0
1626741490000|2021-07-20 00:38:10|15702.7|15684.7|15703|15685|15703|15685|15702.3|15684.3|0
1626741500000|2021-07-20 00:38:20|15702.7|15684.7|15702.3|15684.3|15703|15685|15702.3|15684.3|0
1626741510000|2021-07-20 00:38:30|15702.7|15684.7|15704.7|15686.7|15704.7|15686.7|15702.3|15684.3|0
1626741540000|2021-07-20 00:39:00|15704.3|15686.3|15704.7|15686.7|15704.7|15686.7|15704|15686|0
1626741560000|2021-07-20 00:39:20|15705|15687|15704.7|15686.7|15705.3|15687.3|15704.7|15686.7|0
1626741570000|2021-07-20 00:39:30|15704.3|15686.3|15704.7|15686.7|15704.7|15686.7|15704.3|15686.3|0
1626741580000|2021-07-20 00:39:40|15704.3|15686.3|15704|15686|15704.3|15686.3|15704|15686|0
1626741600000|2021-07-20 00:40:00|15704.3|15686.3|15704.7|15686.7|15704.7|15686.7|15704.3|15686.3|0
1626741610000|2021-07-20 00:40:10|15705.3|15687.3|15705.3|15687.3|15705.3|15687.3|15704.7|15686.7|0
1626741630000|2021-07-20 00:40:30|15705.6|15687.6|15705.3|15687.3|15706|15688|15705.3|15687.3|0
1626741640000|2021-07-20 00:40:40|15706|15688|15706|15688|15706|15688|15706|15688|0
1626741660000|2021-07-20 00:41:00|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706.3|15688.3|0
1626741680000|2021-07-20 00:41:20|15706.9|15688.9|15706.6|15688.6|15707.2|15689.2|15706.6|15688.6|0
1626741690000|2021-07-20 00:41:30|15706.9|15688.9|15706.6|15688.6|15706.9|15688.9|15706.6|15688.6|0
1626741700000|2021-07-20 00:41:40|15706|15688|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1626741710000|2021-07-20 00:41:50|15706|15688|15706|15688|15706|15688|15706|15688|0
1626741720000|2021-07-20 00:42:00|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706.3|15688.3|0
1626741730000|2021-07-20 00:42:10|15707.2|15689.2|15706.9|15688.9|15707.2|15689.2|15706.6|15688.6|0
1626741740000|2021-07-20 00:42:20|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626741770000|2021-07-20 00:42:50|15706.6|15688.6|15707.3|15689.3|15707.3|15689.3|15706.6|15688.6|0
1626741790000|2021-07-20 00:43:10|15706.9|15688.9|15707.9|15689.9|15707.9|15689.9|15706.9|15688.9|0
1626741800000|2021-07-20 00:43:20|15707.6|15689.6|15706.6|15688.6|15707.6|15689.6|15706.6|15688.6|0
1626741810000|2021-07-20 00:43:30|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626741820000|2021-07-20 00:43:40|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1626741840000|2021-07-20 00:44:00|15708.5|15690.5|15709.2|15691.2|15709.2|15691.2|15708.5|15690.5|0
1626741850000|2021-07-20 00:44:10|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626741860000|2021-07-20 00:44:20|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|0
1626741870000|2021-07-20 00:44:30|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626741880000|2021-07-20 00:44:40|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626741890000|2021-07-20 00:44:50|15710.1|15692.1|15710.7|15692.7|15710.7|15692.7|15710|15692|0
1626741900000|2021-07-20 00:45:00|15710|15692|15710.7|15692.7|15710.7|15692.7|15710|15692|0
1626741910000|2021-07-20 00:45:10|15710.3|15692.3|15710|15692|15710.3|15692.3|15710|15692|0
1626741920000|2021-07-20 00:45:20|15710.3|15692.3|15710.7|15692.7|15710.7|15692.7|15710.3|15692.3|0
1626741930000|2021-07-20 00:45:30|15710.3|15692.3|15710|15692|15710.3|15692.3|15710|15692|0
1626741940000|2021-07-20 00:45:40|15710.3|15692.3|15710.3|15692.3|15710.7|15692.7|15710|15692|0
1626741950000|2021-07-20 00:45:50|15710|15692|15710|15692|15710.7|15692.7|15710|15692|0
1626741960000|2021-07-20 00:46:00|15710.7|15692.7|15708.8|15690.8|15710.7|15692.7|15708.8|15690.8|0
1626741990000|2021-07-20 00:46:30|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|15710.7|15692.7|0
1626742000000|2021-07-20 00:46:40|15710.3|15692.3|15710|15692|15710.7|15692.7|15710|15692|0
1626742020000|2021-07-20 00:47:00|15709.4|15691.4|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1626742030000|2021-07-20 00:47:10|15709.7|15691.7|15710|15692|15710|15692|15709.4|15691.4|0
1626742060000|2021-07-20 00:47:40|15710.3|15692.3|15710|15692|15710.3|15692.3|15710|15692|0
1626742080000|2021-07-20 00:48:00|15710.3|15692.3|15710|15692|15710.3|15692.3|15710|15692|0
1626742090000|2021-07-20 00:48:10|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1626742100000|2021-07-20 00:48:20|15709|15691|15709|15691|15709|15691|15708.7|15690.7|0
1626742110000|2021-07-20 00:48:30|15708.7|15690.7|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1626742140000|2021-07-20 00:49:00|15709|15691|15708.7|15690.7|15709|15691|15708.7|15690.7|0
1626742150000|2021-07-20 00:49:10|15708.1|15690.1|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1626742160000|2021-07-20 00:49:20|15707.4|15689.4|15708.1|15690.1|15708.1|15690.1|15707.4|15689.4|0
1626742170000|2021-07-20 00:49:30|15707.8|15689.8|15708.1|15690.1|15708.1|15690.1|15707.4|15689.4|0
1626742190000|2021-07-20 00:49:50|15708.4|15690.4|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1626742200000|2021-07-20 00:50:00|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1626742230000|2021-07-20 00:50:30|15710|15692|15710|15692|15710|15692|15710|15692|0
1626742240000|2021-07-20 00:50:40|15710.3|15692.3|15709.4|15691.4|15710.3|15692.3|15709.4|15691.4|0
1626742250000|2021-07-20 00:50:50|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1626742260000|2021-07-20 00:51:00|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1626742270000|2021-07-20 00:51:10|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1626742310000|2021-07-20 00:51:50|15709.7|15691.7|15710|15692|15710|15692|15709.7|15691.7|0
1626742320000|2021-07-20 00:52:00|15710.3|15692.3|15710.7|15692.7|15710.7|15692.7|15710.3|15692.3|0
1626742340000|2021-07-20 00:52:20|15710|15692|15710|15692|15710|15692|15710|15692|0
1626742350000|2021-07-20 00:52:30|15709.7|15691.7|15710|15692|15710|15692|15709.4|15691.4|0
1626742360000|2021-07-20 00:52:40|15709.7|15691.7|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1626742370000|2021-07-20 00:52:50|15708.7|15690.7|15708.1|15690.1|15708.7|15690.7|15708.1|15690.1|0
1626742380000|2021-07-20 00:53:00|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1626742390000|2021-07-20 00:53:10|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1626742420000|2021-07-20 00:53:40|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1626742430000|2021-07-20 00:53:50|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1626742440000|2021-07-20 00:54:00|15710|15692|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1626742450000|2021-07-20 00:54:10|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1626742480000|2021-07-20 00:54:40|15708.1|15690.1|15708.7|15690.7|15708.7|15690.7|15708.1|15690.1|0
1626742490000|2021-07-20 00:54:50|15708.4|15690.4|15708.7|15690.7|15708.7|15690.7|15708.4|15690.4|0
1626742510000|2021-07-20 00:55:10|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1626742530000|2021-07-20 00:55:30|15709|15691|15709.4|15691.4|15709.4|15691.4|15709|15691|0
1626742540000|2021-07-20 00:55:40|15709.7|15691.7|15709.4|15691.4|15710|15692|15709.4|15691.4|0
1626742550000|2021-07-20 00:55:50|15709.7|15691.7|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1626742560000|2021-07-20 00:56:00|15709.7|15691.7|15709.4|15691.4|15709.7|15691.7|15709.4|15691.4|0
1626742570000|2021-07-20 00:56:10|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1626742580000|2021-07-20 00:56:20|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1626742590000|2021-07-20 00:56:30|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1626742620000|2021-07-20 00:57:00|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1626742640000|2021-07-20 00:57:20|15708.7|15690.7|15708.7|15690.7|15709.4|15691.4|15708.7|15690.7|0
1626742650000|2021-07-20 00:57:30|15709|15691|15709.4|15691.4|15709.4|15691.4|15708.7|15690.7|0
1626742670000|2021-07-20 00:57:50|15710|15692|15710|15692|15710|15692|15709.4|15691.4|0
1626742680000|2021-07-20 00:58:00|15709.7|15691.7|15710|15692|15710|15692|15709.4|15691.4|0
1626742690000|2021-07-20 00:58:10|15709.7|15691.7|15710|15692|15710|15692|15709.4|15691.4|0
1626742710000|2021-07-20 00:58:30|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|15709.4|15691.4|0
1626742730000|2021-07-20 00:58:50|15709|15691|15708.7|15690.7|15709.4|15691.4|15708.7|15690.7|0
1626742740000|2021-07-20 00:59:00|15709|15691|15708.1|15690.1|15709|15691|15708.1|15690.1|0
1626742760000|2021-07-20 00:59:20|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|15708.7|15690.7|0
1626742790000|2021-07-20 00:59:50|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|15708.1|15690.1|0
1626742800000|2021-07-20 01:00:00|15707.8|15689.8|15681.4|15677.4|15708.1|15690.1|15681.4|15677.4|43
1626742810000|2021-07-20 01:00:10|15682.9|15678.9|15686.9|15682.9|15686.9|15682.9|15682.9|15678.9|25
1626742820000|2021-07-20 01:00:20|15688.4|15684.4|15693.4|15689.4|15694.9|15690.9|15687.4|15683.4|43
1626742840000|2021-07-20 01:00:40|15694.9|15690.9|15689.9|15685.9|15694.9|15690.9|15689.9|15685.9|15
1626742850000|2021-07-20 01:00:50|||||||||2
1626742860000|2021-07-20 01:01:00|15687.9|15683.9|15687.9|15683.9|15689.4|15685.4|15686.9|15682.9|10
1626742870000|2021-07-20 01:01:10|15689.9|15685.9|15693.9|15689.9|15694.4|15690.4|15689.9|15685.9|22
1626742880000|2021-07-20 01:01:20|15691.9|15687.9|15691.4|15687.4|15691.9|15687.9|15691.4|15687.4|7
1626742890000|2021-07-20 01:01:30|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|15694.4|15690.4|2
1626742900000|2021-07-20 01:01:40|15694.9|15690.9|15694.4|15690.4|15695.4|15691.4|15693.9|15689.9|18
1626742910000|2021-07-20 01:01:50|15693.9|15689.9|15691.9|15687.9|15694.9|15690.9|15691.9|15687.9|14
1626742920000|2021-07-20 01:02:00|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|15694.9|15690.9|4
1626742930000|2021-07-20 01:02:10|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|15695.9|15691.9|10
1626742940000|2021-07-20 01:02:20|15694.4|15690.4|15695.9|15691.9|15697.4|15693.4|15694.4|15690.4|22
1626742950000|2021-07-20 01:02:30|15696.9|15692.9|15695.9|15691.9|15696.9|15692.9|15695.9|15691.9|11
1626742960000|2021-07-20 01:02:40|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15696.4|15692.4|8
1626742970000|2021-07-20 01:02:50|15699.4|15695.4|15698.4|15694.4|15699.4|15695.4|15698.4|15694.4|13
1626742980000|2021-07-20 01:03:00|15699.9|15695.9|15703.4|15699.4|15703.9|15699.9|15699.9|15695.9|21
1626742990000|2021-07-20 01:03:10|15704.9|15700.9|15705.9|15701.9|15705.9|15701.9|15704.9|15700.9|4
1626743000000|2021-07-20 01:03:20|15706.9|15702.9|15707.4|15703.4|15707.4|15703.4|15706.9|15702.9|8
1626743010000|2021-07-20 01:03:30|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|7
1626743020000|2021-07-20 01:03:40|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|2
1626743040000|2021-07-20 01:04:00|15710.4|15706.4|15709.4|15705.4|15710.4|15706.4|15709.4|15705.4|8
1626743050000|2021-07-20 01:04:10|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|6
1626743060000|2021-07-20 01:04:20|15710.4|15706.4|15708.4|15704.4|15710.4|15706.4|15708.4|15704.4|12
1626743080000|2021-07-20 01:04:40|15707.9|15703.9|15705.4|15701.4|15707.9|15703.9|15705.4|15701.4|14
1626743100000|2021-07-20 01:05:00|15706.9|15702.9|15708.9|15704.9|15708.9|15704.9|15706.9|15702.9|18
1626743120000|2021-07-20 01:05:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626743130000|2021-07-20 01:05:30|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626743140000|2021-07-20 01:05:40|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|16
1626743150000|2021-07-20 01:05:50|||||||||1
1626743160000|2021-07-20 01:06:00|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|15705.9|15701.9|1
1626743170000|2021-07-20 01:06:10|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|9
1626743210000|2021-07-20 01:06:50|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|15700.9|15696.9|8
1626743220000|2021-07-20 01:07:00|15697.4|15693.4|15697.4|15693.4|15697.9|15693.9|15696.9|15692.9|10
1626743230000|2021-07-20 01:07:10|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|15699.9|15695.9|3
1626743240000|2021-07-20 01:07:20|15698.4|15694.4|15697.9|15693.9|15698.4|15694.4|15696.9|15692.9|8
1626743250000|2021-07-20 01:07:30|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|1
1626743260000|2021-07-20 01:07:40|15700.4|15696.4|15700.9|15696.9|15700.9|15696.9|15700.4|15696.4|2
1626743270000|2021-07-20 01:07:50|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|15699.4|15695.4|8
1626743280000|2021-07-20 01:08:00|15699.9|15695.9|15699.4|15695.4|15699.9|15695.9|15699.4|15695.4|3
1626743290000|2021-07-20 01:08:10|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|15698.9|15694.9|5
1626743300000|2021-07-20 01:08:20|15697.9|15693.9|15696.4|15692.4|15697.9|15693.9|15696.4|15692.4|8
1626743320000|2021-07-20 01:08:40|15697.4|15693.4|15697.9|15693.9|15697.9|15693.9|15697.4|15693.4|6
1626743330000|2021-07-20 01:08:50|15699.4|15695.4|15700.4|15696.4|15700.4|15696.4|15699.4|15695.4|10
1626743340000|2021-07-20 01:09:00|15701.9|15697.9|15702.4|15698.4|15702.4|15698.4|15701.9|15697.9|7
1626743350000|2021-07-20 01:09:10|15703.9|15699.9|15704.9|15700.9|15704.9|15700.9|15703.9|15699.9|7
1626743360000|2021-07-20 01:09:20|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|15704.4|15700.4|1
1626743370000|2021-07-20 01:09:30|15705.9|15701.9|15705.4|15701.4|15705.9|15701.9|15705.4|15701.4|2
1626743400000|2021-07-20 01:10:00|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|9
1626743410000|2021-07-20 01:10:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|3
1626743420000|2021-07-20 01:10:20|15706.4|15702.4|15707.9|15703.9|15707.9|15703.9|15706.4|15702.4|16
1626743430000|2021-07-20 01:10:30|15708.9|15704.9|15708.9|15704.9|15709.9|15705.9|15708.9|15704.9|11
1626743440000|2021-07-20 01:10:40|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|3
1626743450000|2021-07-20 01:10:50|15706.9|15702.9|15707.9|15703.9|15707.9|15703.9|15706.9|15702.9|2
1626743460000|2021-07-20 01:11:00|15709.4|15705.4|15710.9|15706.9|15710.9|15706.9|15709.4|15705.4|11
1626743480000|2021-07-20 01:11:20|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|4
1626743490000|2021-07-20 01:11:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|5
1626743500000|2021-07-20 01:11:40|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|1
1626743510000|2021-07-20 01:11:50|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|3
1626743520000|2021-07-20 01:12:00|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|4
1626743530000|2021-07-20 01:12:10|15714.9|15710.9|15715.4|15711.4|15715.4|15711.4|15714.4|15710.4|9
1626743540000|2021-07-20 01:12:20|15714.9|15710.9|15715.4|15711.4|15715.4|15711.4|15714.9|15710.9|3
1626743550000|2021-07-20 01:12:30|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626743570000|2021-07-20 01:12:50|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|3
1626743580000|2021-07-20 01:13:00|15716.4|15712.4|15716.4|15712.4|15716.9|15712.9|15716.4|15712.4|7
1626743590000|2021-07-20 01:13:10|15715.9|15711.9|15716.4|15712.4|15716.4|15712.4|15715.9|15711.9|6
1626743600000|2021-07-20 01:13:20|15715.4|15711.4|15716.4|15712.4|15716.4|15712.4|15715.4|15711.4|2
1626743630000|2021-07-20 01:13:50|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1626743640000|2021-07-20 01:14:00|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|9
1626743650000|2021-07-20 01:14:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626743660000|2021-07-20 01:14:20|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|15714.4|15710.4|5
1626743670000|2021-07-20 01:14:30|15713.9|15709.9|15714.9|15710.9|15714.9|15710.9|15713.9|15709.9|9
1626743680000|2021-07-20 01:14:40|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|5
1626743700000|2021-07-20 01:15:00|15715.4|15711.4|15712.9|15708.9|15715.4|15711.4|15712.9|15708.9|12
1626743710000|2021-07-20 01:15:10|15711.9|15707.9|15716.9|15712.9|15716.9|15712.9|15711.9|15707.9|11
1626743720000|2021-07-20 01:15:20|15717.4|15713.4|15716.9|15712.9|15717.4|15713.4|15716.4|15712.4|7
1626743730000|2021-07-20 01:15:30|15712.9|15708.9|15715.4|15711.4|15715.4|15711.4|15712.9|15708.9|2
1626743740000|2021-07-20 01:15:40|15714.9|15710.9|15715.4|15711.4|15715.4|15711.4|15714.9|15710.9|7
1626743750000|2021-07-20 01:15:50|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|1
1626743760000|2021-07-20 01:16:00|15713.9|15709.9|15717.9|15713.9|15717.9|15713.9|15713.9|15709.9|5
1626743770000|2021-07-20 01:16:10|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|2
1626743790000|2021-07-20 01:16:30|15716.4|15712.4|15717.9|15713.9|15717.9|15713.9|15716.4|15712.4|11
1626743800000|2021-07-20 01:16:40|15717.4|15713.4|15717.9|15713.9|15717.9|15713.9|15717.4|15713.4|2
1626743810000|2021-07-20 01:16:50|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|10
1626743820000|2021-07-20 01:17:00|15718.9|15714.9|15717.9|15713.9|15718.9|15714.9|15717.9|15713.9|3
1626743830000|2021-07-20 01:17:10|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|2
1626743840000|2021-07-20 01:17:20|15713.9|15709.9|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|2
1626743850000|2021-07-20 01:17:30|||||||||2
1626743860000|2021-07-20 01:17:40|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|1
1626743870000|2021-07-20 01:17:50|15712.4|15708.4|15713.4|15709.4|15713.4|15709.4|15712.4|15708.4|2
1626743880000|2021-07-20 01:18:00|||||||||2
1626743900000|2021-07-20 01:18:20|||||||||2
1626743910000|2021-07-20 01:18:30|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|5
1626743920000|2021-07-20 01:18:40|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|5
1626743930000|2021-07-20 01:18:50|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|2
1626743940000|2021-07-20 01:19:00|15715.4|15711.4|15718.4|15714.4|15718.4|15714.4|15715.4|15711.4|7
1626743950000|2021-07-20 01:19:10|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|2
1626743980000|2021-07-20 01:19:40|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|2
1626743990000|2021-07-20 01:19:50|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|3
1626744000000|2021-07-20 01:20:00|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|2
1626744050000|2021-07-20 01:20:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1626744060000|2021-07-20 01:21:00|||||||||2
1626744100000|2021-07-20 01:21:40|||||||||1
1626744120000|2021-07-20 01:22:00|15717.4|15713.4|15718.9|15714.9|15718.9|15714.9|15717.4|15713.4|5
1626744150000|2021-07-20 01:22:30|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|1
1626744160000|2021-07-20 01:22:40|15715.4|15711.4|15717.4|15713.4|15717.4|15713.4|15715.4|15711.4|7
1626744170000|2021-07-20 01:22:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|1
1626744180000|2021-07-20 01:23:00|15715.9|15711.9|15718.4|15714.4|15718.4|15714.4|15715.9|15711.9|5
1626744220000|2021-07-20 01:23:40|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626744230000|2021-07-20 01:23:50|||||||||2
1626744240000|2021-07-20 01:24:00|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|2
1626744250000|2021-07-20 01:24:10|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|15712.4|15708.4|1
1626744300000|2021-07-20 01:25:00|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|5
1626744320000|2021-07-20 01:25:20|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|1
1626744350000|2021-07-20 01:25:50|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|15715.4|15711.4|1
1626744360000|2021-07-20 01:26:00|15713.4|15709.4|15715.4|15711.4|15715.4|15711.4|15713.4|15709.4|3
1626744370000|2021-07-20 01:26:10|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|13
1626744410000|2021-07-20 01:26:50|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|15716.9|15712.9|13
1626744420000|2021-07-20 01:27:00|||||||||2
1626744430000|2021-07-20 01:27:10|||||||||3
1626744450000|2021-07-20 01:27:30|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|1
1626744460000|2021-07-20 01:27:40|||||||||1
1626744480000|2021-07-20 01:28:00|15716.9|15712.9|15717.4|15713.4|15717.4|15713.4|15716.9|15712.9|6
1626744490000|2021-07-20 01:28:10|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|2
1626744510000|2021-07-20 01:28:30|||||||||3
1626744540000|2021-07-20 01:29:00|||||||||3
1626744550000|2021-07-20 01:29:10|15719.4|15715.4|15719.9|15715.9|15719.9|15715.9|15719.4|15715.4|4
1626744560000|2021-07-20 01:29:20|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|15718.9|15714.9|7
1626744570000|2021-07-20 01:29:30|||||||||5
1626744580000|2021-07-20 01:29:40|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1626744600000|2021-07-20 01:30:00|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|15720.9|15716.9|2
1626744610000|2021-07-20 01:30:10|15720.4|15716.4|15720.9|15716.9|15720.9|15716.9|15720.4|15716.4|8
1626744620000|2021-07-20 01:30:20|15721.9|15717.9|15722.9|15718.9|15722.9|15718.9|15721.4|15717.4|74
1626744630000|2021-07-20 01:30:30|15722.4|15718.4|15719.9|15715.9|15722.9|15718.9|15719.9|15715.9|75
1626744640000|2021-07-20 01:30:40|15717.9|15713.9|15719.4|15715.4|15719.4|15715.4|15717.9|15713.9|13
1626744650000|2021-07-20 01:30:50|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|3
1626744660000|2021-07-20 01:31:00|15715.9|15711.9|15716.9|15712.9|15717.4|15713.4|15715.4|15711.4|21
1626744670000|2021-07-20 01:31:10|15718.9|15714.9|15717.9|15713.9|15719.4|15715.4|15717.9|15713.9|9
1626744680000|2021-07-20 01:31:20|15718.9|15714.9|15719.4|15715.4|15719.4|15715.4|15718.9|15714.9|5
1626744690000|2021-07-20 01:31:30|15718.9|15714.9|15719.9|15715.9|15720.9|15716.9|15718.9|15714.9|19
1626744700000|2021-07-20 01:31:40|15719.4|15715.4|15720.4|15716.4|15720.4|15716.4|15719.4|15715.4|22
1626744710000|2021-07-20 01:31:50|15718.9|15714.9|15717.4|15713.4|15718.9|15714.9|15717.4|15713.4|5
1626744720000|2021-07-20 01:32:00|15718.4|15714.4|15719.4|15715.4|15719.9|15715.9|15718.4|15714.4|9
1626744730000|2021-07-20 01:32:10|15718.4|15714.4|15720.4|15716.4|15720.4|15716.4|15718.4|15714.4|8
1626744740000|2021-07-20 01:32:20|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|15719.9|15715.9|2
1626744750000|2021-07-20 01:32:30|15719.4|15715.4|15718.4|15714.4|15719.9|15715.9|15718.4|15714.4|8
1626744760000|2021-07-20 01:32:40|15718.9|15714.9|15718.9|15714.9|15720.4|15716.4|15718.9|15714.9|9
1626744770000|2021-07-20 01:32:50|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|15719.4|15715.4|2
1626744780000|2021-07-20 01:33:00|15719.9|15715.9|15719.9|15715.9|15720.4|15716.4|15719.9|15715.9|6
1626744790000|2021-07-20 01:33:10|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|15717.4|15713.4|1
1626744800000|2021-07-20 01:33:20|15718.4|15714.4|15715.9|15711.9|15718.9|15714.9|15715.9|15711.9|6
1626744810000|2021-07-20 01:33:30|15716.4|15712.4|15716.9|15712.9|15717.9|15713.9|15716.4|15712.4|10
1626744820000|2021-07-20 01:33:40|15716.4|15712.4|15715.4|15711.4|15716.9|15712.9|15715.4|15711.4|5
1626744830000|2021-07-20 01:33:50|15716.4|15712.4|15717.9|15713.9|15717.9|15713.9|15716.4|15712.4|6
1626744840000|2021-07-20 01:34:00|15718.9|15714.9|15719.9|15715.9|15719.9|15715.9|15718.9|15714.9|11
1626744850000|2021-07-20 01:34:10|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|15718.4|15714.4|1
1626744860000|2021-07-20 01:34:20|15717.9|15713.9|15716.4|15712.4|15717.9|15713.9|15715.9|15711.9|9
1626744870000|2021-07-20 01:34:30|15715.4|15711.4|15715.4|15711.4|15715.9|15711.9|15715.4|15711.4|5
1626744880000|2021-07-20 01:34:40|15716.4|15712.4|15715.4|15711.4|15716.4|15712.4|15715.4|15711.4|11
1626744890000|2021-07-20 01:34:50|15714.9|15710.9|15714.4|15710.4|15714.9|15710.9|15713.9|15709.9|5
1626744900000|2021-07-20 01:35:00|15713.4|15709.4|15713.4|15709.4|15713.9|15709.9|15713.4|15709.4|9
1626744910000|2021-07-20 01:35:10|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|3
1626744920000|2021-07-20 01:35:20|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15711.9|15707.9|11
1626744930000|2021-07-20 01:35:30|15710.9|15706.9|15708.4|15704.4|15710.9|15706.9|15708.4|15704.4|4
1626744940000|2021-07-20 01:35:40|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|15706.9|15702.9|3
1626744950000|2021-07-20 01:35:50|15706.4|15702.4|15705.9|15701.9|15706.4|15702.4|15705.4|15701.4|7
1626744960000|2021-07-20 01:36:00|15706.9|15702.9|15707.9|15703.9|15707.9|15703.9|15706.9|15702.9|6
1626744970000|2021-07-20 01:36:10|15705.4|15701.4|15704.4|15700.4|15705.4|15701.4|15704.4|15700.4|4
1626744990000|2021-07-20 01:36:30|15705.4|15701.4|15704.9|15700.9|15705.4|15701.4|15704.9|15700.9|4
1626745000000|2021-07-20 01:36:40|||||||||2
1626745010000|2021-07-20 01:36:50|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|4
1626745020000|2021-07-20 01:37:00|15704.9|15700.9|15704.9|15700.9|15706.4|15702.4|15704.9|15700.9|5
1626745030000|2021-07-20 01:37:10|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1626745040000|2021-07-20 01:37:20|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|15707.4|15703.4|2
1626745050000|2021-07-20 01:37:30|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|15709.4|15705.4|1
1626745070000|2021-07-20 01:37:50|15711.4|15707.4|15710.4|15706.4|15711.4|15707.4|15710.4|15706.4|3
1626745080000|2021-07-20 01:38:00|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|15708.9|15704.9|2
1626745090000|2021-07-20 01:38:10|15705.9|15701.9|15706.9|15702.9|15706.9|15702.9|15705.9|15701.9|7
1626745100000|2021-07-20 01:38:20|15707.9|15703.9|15709.4|15705.4|15709.4|15705.4|15707.9|15703.9|2
1626745120000|2021-07-20 01:38:40|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|2
1626745140000|2021-07-20 01:39:00|15704.4|15700.4|15707.9|15703.9|15707.9|15703.9|15704.4|15700.4|8
1626745150000|2021-07-20 01:39:10|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|15706.4|15702.4|1
1626745160000|2021-07-20 01:39:20|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|15705.4|15701.4|1
1626745170000|2021-07-20 01:39:30|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|15704.9|15700.9|1
1626745180000|2021-07-20 01:39:40|||||||||1
1626745190000|2021-07-20 01:39:50|15705.9|15701.9|15707.4|15703.4|15707.4|15703.4|15705.9|15701.9|2
1626745200000|2021-07-20 01:40:00|15709.4|15705.4|15708.4|15704.4|15709.4|15705.4|15707.9|15703.9|9
1626745210000|2021-07-20 01:40:10|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|15707.9|15703.9|1
1626745220000|2021-07-20 01:40:20|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|15708.4|15704.4|1
1626745230000|2021-07-20 01:40:30|||||||||1
1626745240000|2021-07-20 01:40:40|15707.9|15703.9|15708.9|15704.9|15708.9|15704.9|15707.9|15703.9|2
1626745250000|2021-07-20 01:40:50|15709.4|15705.4|15708.9|15704.9|15709.4|15705.4|15708.9|15704.9|2
1626745260000|2021-07-20 01:41:00|15707.9|15703.9|15708.4|15704.4|15708.4|15704.4|15707.9|15703.9|3
1626745270000|2021-07-20 01:41:10|||||||||1
1626745280000|2021-07-20 01:41:20|15709.4|15705.4|15710.4|15706.4|15710.4|15706.4|15709.4|15705.4|3
1626745300000|2021-07-20 01:41:40|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|15709.9|15705.9|1
1626745310000|2021-07-20 01:41:50|15710.4|15706.4|15712.9|15708.9|15712.9|15708.9|15710.4|15706.4|40
1626745320000|2021-07-20 01:42:00|15712.4|15708.4|15711.4|15707.4|15713.9|15709.9|15711.4|15707.4|7
1626745330000|2021-07-20 01:42:10|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|15710.4|15706.4|2
1626745340000|2021-07-20 01:42:20|15708.9|15704.9|15709.4|15705.4|15709.4|15705.4|15708.9|15704.9|3
1626745360000|2021-07-20 01:42:40|||||||||1
1626745370000|2021-07-20 01:42:50|15710.4|15706.4|15709.9|15705.9|15710.4|15706.4|15709.9|15705.9|4
1626745380000|2021-07-20 01:43:00|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1626745390000|2021-07-20 01:43:10|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|15710.9|15706.9|2
1626745410000|2021-07-20 01:43:30|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|15712.9|15708.9|5
1626745420000|2021-07-20 01:43:40|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626745430000|2021-07-20 01:43:50|||||||||2
1626745440000|2021-07-20 01:44:00|15712.4|15708.4|15712.9|15708.9|15712.9|15708.9|15712.4|15708.4|8
1626745450000|2021-07-20 01:44:10|||||||||1
1626745460000|2021-07-20 01:44:20|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|15713.9|15709.9|3
1626745470000|2021-07-20 01:44:30|||||||||1
1626745480000|2021-07-20 01:44:40|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|15711.9|15707.9|2
1626745490000|2021-07-20 01:44:50|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|5
1626745500000|2021-07-20 01:45:00|15710.9|15706.9|15711.4|15707.4|15711.4|15707.4|15710.9|15706.9|2
1626745510000|2021-07-20 01:45:10|15710.4|15706.4|15709.4|15705.4|15710.4|15706.4|15709.4|15705.4|2
1626745530000|2021-07-20 01:45:30|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|15711.4|15707.4|1
1626745540000|2021-07-20 01:45:40|15713.4|15709.4|15713.9|15709.9|15713.9|15709.9|15713.4|15709.4|3
1626745550000|2021-07-20 01:45:50|15713.4|15709.4|15713.9|15709.9|15713.9|15709.9|15713.4|15709.4|3
1626745560000|2021-07-20 01:46:00|||||||||2
1626745570000|2021-07-20 01:46:10|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|15714.9|15710.9|2
1626745580000|2021-07-20 01:46:20|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626745620000|2021-07-20 01:47:00|15716.4|15712.4|15718.4|15714.4|15718.4|15714.4|15716.4|15712.4|5
1626745650000|2021-07-20 01:47:30|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|15715.9|15711.9|1
1626745680000|2021-07-20 01:48:00|15717.9|15713.9|15716.9|15712.9|15717.9|15713.9|15716.9|15712.9|2
1626745690000|2021-07-20 01:48:10|||||||||4
1626745700000|2021-07-20 01:48:20|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|15717.9|15713.9|4
1626745740000|2021-07-20 01:49:00|15718.9|15714.9|15715.4|15711.4|15718.9|15714.9|15715.4|15711.4|4
1626745770000|2021-07-20 01:49:30|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|15713.4|15709.4|5
1626745780000|2021-07-20 01:49:40|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|15716.4|15712.4|4
1626745800000|2021-07-20 01:50:00|15716.9|15712.9|15718.3|15714.3|15718.3|15714.3|15716.9|15712.9|7
1626745810000|2021-07-20 01:50:10|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|0
1626745830000|2021-07-20 01:50:30|15718.1|15714.1|15717.1|15713.1|15718.1|15714.1|15716.6|15712.6|10
1626745840000|2021-07-20 01:50:40|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|1
1626745860000|2021-07-20 01:51:00|||||||||2
1626745920000|2021-07-20 01:52:00|||||||||4
1626745940000|2021-07-20 01:52:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1626745950000|2021-07-20 01:52:30|15719.1|15715.1|15719.6|15715.6|15719.6|15715.6|15719.1|15715.1|7
1626745980000|2021-07-20 01:53:00|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|4
1626746040000|2021-07-20 01:54:00|||||||||2
1626746070000|2021-07-20 01:54:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|2
1626746100000|2021-07-20 01:55:00|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|2
1626746110000|2021-07-20 01:55:10|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|3
1626746120000|2021-07-20 01:55:20|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|5
1626746160000|2021-07-20 01:56:00|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|2
1626746170000|2021-07-20 01:56:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626746180000|2021-07-20 01:56:20|15715.6|15711.6|15717.1|15713.1|15717.6|15713.6|15715.6|15711.6|14
1626746190000|2021-07-20 01:56:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1626746200000|2021-07-20 01:56:40|15716.6|15712.6|15718.1|15714.1|15718.1|15714.1|15716.6|15712.6|2
1626746210000|2021-07-20 01:56:50|15716.6|15712.6|15718.1|15714.1|15718.1|15714.1|15716.6|15712.6|2
1626746220000|2021-07-20 01:57:00|||||||||2
1626746230000|2021-07-20 01:57:10|15716.1|15712.1|15718.1|15714.1|15718.1|15714.1|15716.1|15712.1|9
1626746240000|2021-07-20 01:57:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|2
1626746260000|2021-07-20 01:57:40|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|2
1626746280000|2021-07-20 01:58:00|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|5
1626746290000|2021-07-20 01:58:10|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|9
1626746300000|2021-07-20 01:58:20|15718.6|15714.6|15722.1|15718.1|15722.6|15718.6|15718.6|15714.6|12
1626746320000|2021-07-20 01:58:40|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|1
1626746330000|2021-07-20 01:58:50|||||||||1
1626746340000|2021-07-20 01:59:00|15718.6|15714.6|15719.6|15715.6|15719.6|15715.6|15718.6|15714.6|9
1626746350000|2021-07-20 01:59:10|15719.1|15715.1|15719.6|15715.6|15719.6|15715.6|15719.1|15715.1|3
1626746360000|2021-07-20 01:59:20|||||||||3
1626746370000|2021-07-20 01:59:30|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|5
1626746380000|2021-07-20 01:59:40|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|4
1626746400000|2021-07-20 02:00:00|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|7
1626746410000|2021-07-20 02:00:10|15717.1|15713.1|15717.6|15713.6|15717.6|15713.6|15717.1|15713.1|6
1626746420000|2021-07-20 02:00:20|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|1
1626746430000|2021-07-20 02:00:30|15717.1|15713.1|15716.6|15712.6|15717.6|15713.6|15716.6|15712.6|5
1626746440000|2021-07-20 02:00:40|15715.1|15711.1|15715.6|15711.6|15715.6|15711.6|15715.1|15711.1|3
1626746460000|2021-07-20 02:01:00|15715.1|15711.1|15717.1|15713.1|15717.1|15713.1|15715.1|15711.1|3
1626746480000|2021-07-20 02:01:20|15715.1|15711.1|15714.6|15710.6|15715.1|15711.1|15714.6|15710.6|2
1626746490000|2021-07-20 02:01:30|15715.1|15711.1|15715.6|15711.6|15715.6|15711.6|15715.1|15711.1|3
1626746500000|2021-07-20 02:01:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626746510000|2021-07-20 02:01:50|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|2
1626746520000|2021-07-20 02:02:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1626746570000|2021-07-20 02:02:50|15714.6|15710.6|15715.6|15711.6|15715.6|15711.6|15714.6|15710.6|4
1626746580000|2021-07-20 02:03:00|||||||||2
1626746590000|2021-07-20 02:03:10|15713.1|15709.1|15714.6|15710.6|15714.6|15710.6|15713.1|15709.1|6
1626746600000|2021-07-20 02:03:20|15715.1|15711.1|15716.6|15712.6|15716.6|15712.6|15715.1|15711.1|9
1626746610000|2021-07-20 02:03:30|15717.1|15713.1|15717.6|15713.6|15717.6|15713.6|15717.1|15713.1|3
1626746620000|2021-07-20 02:03:40|15718.6|15714.6|15716.6|15712.6|15719.1|15715.1|15716.6|15712.6|5
1626746640000|2021-07-20 02:04:00|15717.6|15713.6|15718.6|15714.6|15718.6|15714.6|15717.6|15713.6|3
1626746650000|2021-07-20 02:04:10|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|5
1626746660000|2021-07-20 02:04:20|15714.6|15710.6|15713.1|15709.1|15714.6|15710.6|15713.1|15709.1|6
1626746670000|2021-07-20 02:04:30|15713.6|15709.6|15714.1|15710.1|15714.1|15710.1|15713.6|15709.6|8
1626746680000|2021-07-20 02:04:40|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|2
1626746690000|2021-07-20 02:04:50|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|2
1626746700000|2021-07-20 02:05:00|15714.6|15710.6|15713.6|15709.6|15714.6|15710.6|15713.6|15709.6|11
1626746710000|2021-07-20 02:05:10|15713.1|15709.1|15714.6|15710.6|15714.6|15710.6|15713.1|15709.1|10
1626746720000|2021-07-20 02:05:20|15713.6|15709.6|15712.1|15708.1|15713.6|15709.6|15712.1|15708.1|7
1626746740000|2021-07-20 02:05:40|15711.6|15707.6|15712.1|15708.1|15712.1|15708.1|15710.6|15706.6|12
1626746760000|2021-07-20 02:06:00|||||||||4
1626746770000|2021-07-20 02:06:10|15709.1|15705.1|15710.1|15706.1|15710.1|15706.1|15709.1|15705.1|4
1626746780000|2021-07-20 02:06:20|15712.1|15708.1|15712.6|15708.6|15712.6|15708.6|15712.1|15708.1|2
1626746790000|2021-07-20 02:06:30|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|2
1626746810000|2021-07-20 02:06:50|15714.1|15710.1|15714.1|15710.1|15714.6|15710.6|15714.1|15710.1|6
1626746820000|2021-07-20 02:07:00|15715.1|15711.1|15714.6|15710.6|15715.1|15711.1|15714.1|15710.1|6
1626746830000|2021-07-20 02:07:10|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|4
1626746840000|2021-07-20 02:07:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1626746870000|2021-07-20 02:07:50|15714.1|15710.1|15714.6|15710.6|15714.6|15710.6|15714.1|15710.1|9
1626746880000|2021-07-20 02:08:00|||||||||3
1626746900000|2021-07-20 02:08:20|15712.6|15708.6|15712.6|15708.6|15713.1|15709.1|15712.6|15708.6|4
1626746910000|2021-07-20 02:08:30|15715.1|15711.1|15711.1|15707.1|15715.1|15711.1|15711.1|15707.1|52
1626746920000|2021-07-20 02:08:40|15714.1|15710.1|15714.1|15710.1|15715.1|15711.1|15713.6|15709.6|23
1626746930000|2021-07-20 02:08:50|15716.1|15712.1|15716.1|15712.1|15716.6|15712.6|15716.1|15712.1|49
1626746940000|2021-07-20 02:09:00|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|3
1626746960000|2021-07-20 02:09:20|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|10
1626746980000|2021-07-20 02:09:40|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|10
1626746990000|2021-07-20 02:09:50|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|10
1626747000000|2021-07-20 02:10:00|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|2
1626747010000|2021-07-20 02:10:10|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|4
1626747020000|2021-07-20 02:10:20|15717.1|15713.1|15719.6|15715.6|15719.6|15715.6|15717.1|15713.1|6
1626747030000|2021-07-20 02:10:30|15720.1|15716.1|15719.1|15715.1|15720.1|15716.1|15719.1|15715.1|17
1626747040000|2021-07-20 02:10:40|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|15719.6|15715.6|6
1626747060000|2021-07-20 02:11:00|15720.1|15716.1|15718.6|15714.6|15720.1|15716.1|15718.6|15714.6|7
1626747090000|2021-07-20 02:11:30|15717.6|15713.6|15720.1|15716.1|15720.1|15716.1|15717.6|15713.6|6
1626747110000|2021-07-20 02:11:50|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|2
1626747120000|2021-07-20 02:12:00|15721.1|15717.1|15721.6|15717.6|15721.6|15717.6|15721.1|15717.1|58
1626747130000|2021-07-20 02:12:10|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|17
1626747140000|2021-07-20 02:12:20|15722.6|15718.6|15719.1|15715.1|15723.1|15719.1|15719.1|15715.1|35
1626747150000|2021-07-20 02:12:30|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|15721.6|15717.6|14
1626747160000|2021-07-20 02:12:40|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|53
1626747170000|2021-07-20 02:12:50|15719.6|15715.6|15718.6|15714.6|15719.6|15715.6|15718.6|15714.6|11
1626747180000|2021-07-20 02:13:00|15719.1|15715.1|15721.6|15717.6|15721.6|15717.6|15719.1|15715.1|12
1626747190000|2021-07-20 02:13:10|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|5
1626747200000|2021-07-20 02:13:20|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|1
1626747220000|2021-07-20 02:13:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|9
1626747240000|2021-07-20 02:14:00|||||||||2
1626747270000|2021-07-20 02:14:30|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|8
1626747280000|2021-07-20 02:14:40|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|5
1626747290000|2021-07-20 02:14:50|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|15720.1|15716.1|8
1626747300000|2021-07-20 02:15:00|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1626747330000|2021-07-20 02:15:30|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|12
1626747360000|2021-07-20 02:16:00|||||||||1
1626747370000|2021-07-20 02:16:10|||||||||1
1626747380000|2021-07-20 02:16:20|15719.1|15715.1|15716.1|15712.1|15719.1|15715.1|15716.1|15712.1|21
1626747390000|2021-07-20 02:16:30|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|3
1626747420000|2021-07-20 02:17:00|15715.1|15711.1|15718.6|15714.6|15718.6|15714.6|15715.1|15711.1|7
1626747430000|2021-07-20 02:17:10|15716.1|15712.1|15715.1|15711.1|15716.1|15712.1|15715.1|15711.1|4
1626747440000|2021-07-20 02:17:20|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|1
1626747450000|2021-07-20 02:17:30|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1626747460000|2021-07-20 02:17:40|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|12
1626747470000|2021-07-20 02:17:50|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15714.6|15710.6|24
1626747480000|2021-07-20 02:18:00|||||||||9
1626747490000|2021-07-20 02:18:10|||||||||4
1626747500000|2021-07-20 02:18:20|15714.6|15710.6|15717.1|15713.1|15717.1|15713.1|15714.1|15710.1|15
1626747510000|2021-07-20 02:18:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626747530000|2021-07-20 02:18:50|15717.1|15713.1|15715.1|15711.1|15717.1|15713.1|15715.1|15711.1|3
1626747540000|2021-07-20 02:19:00|15718.1|15714.1|15715.6|15711.6|15718.1|15714.1|15715.6|15711.6|5
1626747560000|2021-07-20 02:19:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|5
1626747570000|2021-07-20 02:19:30|15718.6|15714.6|15719.1|15715.1|15719.1|15715.1|15718.6|15714.6|7
1626747590000|2021-07-20 02:19:50|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|2
1626747600000|2021-07-20 02:20:00|15717.6|15713.6|15715.1|15711.1|15717.6|15713.6|15715.1|15711.1|2
1626747610000|2021-07-20 02:20:10|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|1
1626747630000|2021-07-20 02:20:30|15716.1|15712.1|15714.6|15710.6|15716.1|15712.1|15714.6|15710.6|7
1626747660000|2021-07-20 02:21:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626747680000|2021-07-20 02:21:20|||||||||2
1626747690000|2021-07-20 02:21:30|15717.1|15713.1|15719.6|15715.6|15719.6|15715.6|15717.1|15713.1|28
1626747700000|2021-07-20 02:21:40|15721.1|15717.1|15722.6|15718.6|15722.6|15718.6|15721.1|15717.1|10
1626747710000|2021-07-20 02:21:50|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|2
1626747720000|2021-07-20 02:22:00|15723.6|15719.6|15723.1|15719.1|15723.6|15719.6|15722.6|15718.6|5
1626747740000|2021-07-20 02:22:20|15723.6|15719.6|15725.1|15721.1|15726.1|15722.1|15723.6|15719.6|104
1626747750000|2021-07-20 02:22:30|||||||||1
1626747760000|2021-07-20 02:22:40|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1626747770000|2021-07-20 02:22:50|15726.1|15722.1|15724.1|15720.1|15726.1|15722.1|15724.1|15720.1|13
1626747780000|2021-07-20 02:23:00|15724.6|15720.6|15723.6|15719.6|15724.6|15720.6|15723.6|15719.6|3
1626747820000|2021-07-20 02:23:40|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|17
1626747830000|2021-07-20 02:23:50|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|5
1626747840000|2021-07-20 02:24:00|15724.6|15720.6|15724.1|15720.1|15724.6|15720.6|15724.1|15720.1|8
1626747850000|2021-07-20 02:24:10|15723.1|15719.1|15724.1|15720.1|15724.6|15720.6|15723.1|15719.1|32
1626747860000|2021-07-20 02:24:20|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|7
1626747870000|2021-07-20 02:24:30|||||||||4
1626747880000|2021-07-20 02:24:40|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|5
1626747890000|2021-07-20 02:24:50|15723.6|15719.6|15723.1|15719.1|15723.6|15719.6|15723.1|15719.1|15
1626747900000|2021-07-20 02:25:00|15723.6|15719.6|15723.1|15719.1|15723.6|15719.6|15722.6|15718.6|6
1626747910000|2021-07-20 02:25:10|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|17
1626747920000|2021-07-20 02:25:20|15725.1|15721.1|15724.6|15720.6|15725.1|15721.1|15724.6|15720.6|3
1626747930000|2021-07-20 02:25:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15723.1|15719.1|11
1626747940000|2021-07-20 02:25:40|15723.6|15719.6|15724.6|15720.6|15724.6|15720.6|15723.6|15719.6|22
1626747950000|2021-07-20 02:25:50|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|3
1626747960000|2021-07-20 02:26:00|15726.1|15722.1|15725.6|15721.6|15726.1|15722.1|15725.6|15721.6|18
1626747970000|2021-07-20 02:26:10|||||||||7
1626747980000|2021-07-20 02:26:20|||||||||5
1626747990000|2021-07-20 02:26:30|||||||||5
1626748000000|2021-07-20 02:26:40|||||||||11
1626748010000|2021-07-20 02:26:50|15726.6|15722.6|15726.1|15722.1|15726.6|15722.6|15726.1|15722.1|25
1626748020000|2021-07-20 02:27:00|15726.6|15722.6|15727.6|15723.6|15727.6|15723.6|15726.6|15722.6|22
1626748030000|2021-07-20 02:27:10|15727.1|15723.1|15728.1|15724.1|15728.6|15724.6|15727.1|15723.1|13
1626748040000|2021-07-20 02:27:20|15727.6|15723.6|15728.6|15724.6|15728.6|15724.6|15727.6|15723.6|3
1626748050000|2021-07-20 02:27:30|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1626748070000|2021-07-20 02:27:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|4
1626748080000|2021-07-20 02:28:00|15730.1|15726.1|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|10
1626748090000|2021-07-20 02:28:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|4
1626748100000|2021-07-20 02:28:20|15730.1|15726.1|15729.6|15725.6|15730.1|15726.1|15729.6|15725.6|8
1626748110000|2021-07-20 02:28:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|2
1626748120000|2021-07-20 02:28:40|15730.6|15726.6|15730.1|15726.1|15730.6|15726.6|15730.1|15726.1|11
1626748130000|2021-07-20 02:28:50|15730.6|15726.6|15730.6|15726.6|15731.1|15727.1|15730.6|15726.6|8
1626748140000|2021-07-20 02:29:00|15731.1|15727.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|6
1626748150000|2021-07-20 02:29:10|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.1|15726.1|3
1626748160000|2021-07-20 02:29:20|15731.1|15727.1|15731.6|15727.6|15731.6|15727.6|15731.1|15727.1|3
1626748170000|2021-07-20 02:29:30|||||||||1
1626748180000|2021-07-20 02:29:40|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|7
1626748190000|2021-07-20 02:29:50|15731.1|15727.1|15730.6|15726.6|15731.1|15727.1|15730.1|15726.1|22
1626748200000|2021-07-20 02:30:00|15730.1|15726.1|15731.6|15727.6|15731.6|15727.6|15730.1|15726.1|20
1626748210000|2021-07-20 02:30:10|||||||||8
1626748220000|2021-07-20 02:30:20|15731.1|15727.1|15732.1|15728.1|15732.1|15728.1|15731.1|15727.1|8
1626748230000|2021-07-20 02:30:30|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.1|15728.1|7
1626748240000|2021-07-20 02:30:40|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|3
1626748250000|2021-07-20 02:30:50|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|4
1626748260000|2021-07-20 02:31:00|15734.1|15730.1|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|38
1626748270000|2021-07-20 02:31:10|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|29
1626748280000|2021-07-20 02:31:20|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|2
1626748290000|2021-07-20 02:31:30|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15733.1|15729.1|13
1626748300000|2021-07-20 02:31:40|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|7
1626748310000|2021-07-20 02:31:50|15733.1|15729.1|15733.6|15729.6|15733.6|15729.6|15733.1|15729.1|3
1626748320000|2021-07-20 02:32:00|15734.1|15730.1|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|25
1626748330000|2021-07-20 02:32:10|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|35
1626748340000|2021-07-20 02:32:20|15732.6|15728.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|6
1626748350000|2021-07-20 02:32:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|3
1626748360000|2021-07-20 02:32:40|15732.6|15728.6|15733.1|15729.1|15733.1|15729.1|15732.6|15728.6|5
1626748370000|2021-07-20 02:32:50|15733.6|15729.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|4
1626748380000|2021-07-20 02:33:00|15733.1|15729.1|15732.6|15728.6|15734.1|15730.1|15732.6|15728.6|8
1626748390000|2021-07-20 02:33:10|||||||||2
1626748400000|2021-07-20 02:33:20|15733.6|15729.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|9
1626748420000|2021-07-20 02:33:40|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1626748430000|2021-07-20 02:33:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15732.6|15728.6|5
1626748440000|2021-07-20 02:34:00|15732.6|15728.6|15734.1|15730.1|15734.1|15730.1|15732.6|15728.6|27
1626748450000|2021-07-20 02:34:10|15733.6|15729.6|15733.1|15729.1|15734.1|15730.1|15733.1|15729.1|41
1626748460000|2021-07-20 02:34:20|15733.6|15729.6|15734.1|15730.1|15734.1|15730.1|15733.6|15729.6|4
1626748470000|2021-07-20 02:34:30|15733.6|15729.6|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|3
1626748480000|2021-07-20 02:34:40|15733.6|15729.6|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|5
1626748490000|2021-07-20 02:34:50|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15731.6|15727.6|11
1626748500000|2021-07-20 02:35:00|15732.6|15728.6|15734.1|15730.1|15734.1|15730.1|15732.6|15728.6|9
1626748510000|2021-07-20 02:35:10|15734.6|15730.6|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|27
1626748520000|2021-07-20 02:35:20|15732.6|15728.6|15733.6|15729.6|15733.6|15729.6|15732.1|15728.1|12
1626748530000|2021-07-20 02:35:30|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|8
1626748540000|2021-07-20 02:35:40|15734.6|15730.6|15733.6|15729.6|15734.6|15730.6|15733.6|15729.6|21
1626748550000|2021-07-20 02:35:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1626748560000|2021-07-20 02:36:00|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|2
1626748570000|2021-07-20 02:36:10|15734.1|15730.1|15732.6|15728.6|15734.1|15730.1|15732.6|15728.6|6
1626748580000|2021-07-20 02:36:20|15732.1|15728.1|15733.1|15729.1|15733.6|15729.6|15732.1|15728.1|4
1626748590000|2021-07-20 02:36:30|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1626748600000|2021-07-20 02:36:40|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|2
1626748610000|2021-07-20 02:36:50|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15730.6|15726.6|5
1626748620000|2021-07-20 02:37:00|15732.6|15728.6|15731.1|15727.1|15732.6|15728.6|15731.1|15727.1|6
1626748630000|2021-07-20 02:37:10|15731.6|15727.6|15733.1|15729.1|15733.1|15729.1|15731.6|15727.6|3
1626748640000|2021-07-20 02:37:20|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|5
1626748650000|2021-07-20 02:37:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1626748660000|2021-07-20 02:37:40|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1626748670000|2021-07-20 02:37:50|15731.1|15727.1|15731.6|15727.6|15731.6|15727.6|15730.6|15726.6|5
1626748680000|2021-07-20 02:38:00|15730.6|15726.6|15730.6|15726.6|15730.6|15726.6|15729.6|15725.6|14
1626748690000|2021-07-20 02:38:10|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|3
1626748700000|2021-07-20 02:38:20|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|8
1626748710000|2021-07-20 02:38:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1626748720000|2021-07-20 02:38:40|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|4
1626748740000|2021-07-20 02:39:00|15730.1|15726.1|15730.6|15726.6|15730.6|15726.6|15730.1|15726.1|10
1626748750000|2021-07-20 02:39:10|15731.1|15727.1|15731.1|15727.1|15731.6|15727.6|15731.1|15727.1|10
1626748770000|2021-07-20 02:39:30|15730.1|15726.1|15730.6|15726.6|15730.6|15726.6|15730.1|15726.1|8
1626748780000|2021-07-20 02:39:40|15729.6|15725.6|15729.1|15725.1|15729.6|15725.6|15729.1|15725.1|5
1626748800000|2021-07-20 02:40:00|15729.6|15725.6|15729.1|15725.1|15729.6|15725.6|15729.1|15725.1|4
1626748810000|2021-07-20 02:40:10|15729.6|15725.6|15728.6|15724.6|15729.6|15725.6|15728.6|15724.6|10
1626748820000|2021-07-20 02:40:20|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|2
1626748830000|2021-07-20 02:40:30|15728.6|15724.6|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|7
1626748850000|2021-07-20 02:40:50|||||||||7
1626748860000|2021-07-20 02:41:00|15729.6|15725.6|15729.1|15725.1|15730.6|15726.6|15729.1|15725.1|17
1626748870000|2021-07-20 02:41:10|||||||||2
1626748880000|2021-07-20 02:41:20|15728.6|15724.6|15729.6|15725.6|15729.6|15725.6|15728.1|15724.1|9
1626748890000|2021-07-20 02:41:30|15730.6|15726.6|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|5
1626748900000|2021-07-20 02:41:40|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1626748920000|2021-07-20 02:42:00|15731.1|15727.1|15730.6|15726.6|15731.1|15727.1|15730.6|15726.6|2
1626748930000|2021-07-20 02:42:10|||||||||2
1626748950000|2021-07-20 02:42:30|15730.1|15726.1|15729.1|15725.1|15730.1|15726.1|15729.1|15725.1|5
1626748970000|2021-07-20 02:42:50|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15727.6|15723.6|7
1626748980000|2021-07-20 02:43:00|15727.6|15723.6|15729.1|15725.1|15729.1|15725.1|15727.6|15723.6|18
1626748990000|2021-07-20 02:43:10|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|5
1626749000000|2021-07-20 02:43:20|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1626749010000|2021-07-20 02:43:30|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|15728.6|15724.6|3
1626749020000|2021-07-20 02:43:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1626749040000|2021-07-20 02:44:00|15730.1|15726.1|15732.1|15728.1|15732.1|15728.1|15730.1|15726.1|10
1626749060000|2021-07-20 02:44:20|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|4
1626749070000|2021-07-20 02:44:30|15733.6|15729.6|15732.6|15728.6|15733.6|15729.6|15732.6|15728.6|6
1626749090000|2021-07-20 02:44:50|||||||||1
1626749100000|2021-07-20 02:45:00|15734.1|15730.1|15732.6|15728.6|15734.1|15730.1|15732.6|15728.6|3
1626749110000|2021-07-20 02:45:10|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1626749120000|2021-07-20 02:45:20|15733.6|15729.6|15734.1|15730.1|15734.1|15730.1|15733.6|15729.6|19
1626749130000|2021-07-20 02:45:30|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.1|15730.1|42
1626749140000|2021-07-20 02:45:40|||||||||4
1626749150000|2021-07-20 02:45:50|15735.1|15731.1|15736.6|15732.6|15739.1|15735.1|15735.1|15731.1|50
1626749160000|2021-07-20 02:46:00|15737.6|15733.6|15738.6|15734.6|15738.6|15734.6|15737.6|15733.6|4
1626749170000|2021-07-20 02:46:10|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|9
1626749180000|2021-07-20 02:46:20|||||||||5
1626749190000|2021-07-20 02:46:30|15739.6|15735.6|15740.1|15736.1|15740.6|15736.6|15739.6|15735.6|16
1626749200000|2021-07-20 02:46:40|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1626749210000|2021-07-20 02:46:50|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|2
1626749220000|2021-07-20 02:47:00|15740.6|15736.6|15741.6|15737.6|15741.6|15737.6|15740.6|15736.6|2
1626749230000|2021-07-20 02:47:10|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|1
1626749240000|2021-07-20 02:47:20|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|15739.1|15735.1|6
1626749270000|2021-07-20 02:47:50|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|15739.6|15735.6|4
1626749280000|2021-07-20 02:48:00|15740.1|15736.1|15738.6|15734.6|15740.1|15736.1|15738.6|15734.6|14
1626749290000|2021-07-20 02:48:10|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|15737.6|15733.6|2
1626749300000|2021-07-20 02:48:20|15736.6|15732.6|15737.1|15733.1|15737.1|15733.1|15736.6|15732.6|5
1626749310000|2021-07-20 02:48:30|15736.6|15732.6|15738.1|15734.1|15738.1|15734.1|15736.6|15732.6|17
1626749340000|2021-07-20 02:49:00|15739.1|15735.1|15740.6|15736.6|15740.6|15736.6|15739.1|15735.1|11
1626749360000|2021-07-20 02:49:20|15741.1|15737.1|15740.6|15736.6|15741.1|15737.1|15740.1|15736.1|9
1626749370000|2021-07-20 02:49:30|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|15740.1|15736.1|1
1626749380000|2021-07-20 02:49:40|15739.6|15735.6|15738.6|15734.6|15739.6|15735.6|15738.6|15734.6|9
1626749390000|2021-07-20 02:49:50|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|15738.1|15734.1|8
1626749400000|2021-07-20 02:50:00|15737.6|15733.6|15737.1|15733.1|15738.1|15734.1|15737.1|15733.1|5
1626749410000|2021-07-20 02:50:10|15738.1|15734.1|15736.6|15732.6|15738.1|15734.1|15736.6|15732.6|3
1626749420000|2021-07-20 02:50:20|15738.1|15734.1|15738.6|15734.6|15738.6|15734.6|15738.1|15734.1|5
1626749430000|2021-07-20 02:50:30|15739.6|15735.6|15739.1|15735.1|15739.6|15735.6|15739.1|15735.1|5
1626749440000|2021-07-20 02:50:40|15738.6|15734.6|15738.6|15734.6|15738.6|15734.6|15737.6|15733.6|6
1626749450000|2021-07-20 02:50:50|15738.1|15734.1|15738.1|15734.1|15739.1|15735.1|15738.1|15734.1|5
1626749460000|2021-07-20 02:51:00|15738.6|15734.6|15737.6|15733.6|15739.1|15735.1|15737.6|15733.6|4
1626749470000|2021-07-20 02:51:10|||||||||1
1626749480000|2021-07-20 02:51:20|15737.1|15733.1|15736.1|15732.1|15737.1|15733.1|15736.1|15732.1|5
1626749490000|2021-07-20 02:51:30|||||||||2
1626749500000|2021-07-20 02:51:40|||||||||1
1626749510000|2021-07-20 02:51:50|15735.6|15731.6|15736.6|15732.6|15736.6|15732.6|15735.1|15731.1|8
1626749520000|2021-07-20 02:52:00|15735.6|15731.6|15734.6|15730.6|15737.1|15733.1|15734.6|15730.6|14
1626749530000|2021-07-20 02:52:10|15734.1|15730.1|15733.6|15729.6|15734.1|15730.1|15733.6|15729.6|10
1626749540000|2021-07-20 02:52:20|15733.1|15729.1|15732.6|15728.6|15733.1|15729.1|15732.6|15728.6|4
1626749550000|2021-07-20 02:52:30|15732.1|15728.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|9
1626749560000|2021-07-20 02:52:40|15730.6|15726.6|15731.1|15727.1|15731.6|15727.6|15730.6|15726.6|3
1626749570000|2021-07-20 02:52:50|15730.1|15726.1|15731.6|15727.6|15731.6|15727.6|15729.6|15725.6|5
1626749580000|2021-07-20 02:53:00|15730.6|15726.6|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|3
1626749590000|2021-07-20 02:53:10|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|15729.1|15725.1|1
1626749600000|2021-07-20 02:53:20|15728.6|15724.6|15729.6|15725.6|15729.6|15725.6|15728.6|15724.6|2
1626749610000|2021-07-20 02:53:30|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|15730.1|15726.1|1
1626749630000|2021-07-20 02:53:50|15729.6|15725.6|15729.1|15725.1|15729.6|15725.6|15729.1|15725.1|14
1626749640000|2021-07-20 02:54:00|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1626749650000|2021-07-20 02:54:10|||||||||2
1626749660000|2021-07-20 02:54:20|15728.1|15724.1|15728.6|15724.6|15728.6|15724.6|15728.1|15724.1|2
1626749670000|2021-07-20 02:54:30|15728.1|15724.1|15729.1|15725.1|15729.1|15725.1|15727.6|15723.6|6
1626749680000|2021-07-20 02:54:40|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1626749690000|2021-07-20 02:54:50|15729.1|15725.1|15729.6|15725.6|15729.6|15725.6|15729.1|15725.1|3
1626749700000|2021-07-20 02:55:00|15728.6|15724.6|15729.1|15725.1|15729.1|15725.1|15728.6|15724.6|3
1626749710000|2021-07-20 02:55:10|||||||||1
1626749720000|2021-07-20 02:55:20|15729.6|15725.6|15730.1|15726.1|15730.1|15726.1|15729.6|15725.6|7
1626749730000|2021-07-20 02:55:30|15730.6|15726.6|15731.1|15727.1|15731.1|15727.1|15730.6|15726.6|4
1626749740000|2021-07-20 02:55:40|15732.1|15728.1|15730.6|15726.6|15732.1|15728.1|15730.6|15726.6|7
1626749750000|2021-07-20 02:55:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|1
1626749760000|2021-07-20 02:56:00|15728.6|15724.6|15731.1|15727.1|15731.1|15727.1|15728.6|15724.6|6
1626749780000|2021-07-20 02:56:20|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15727.1|15723.1|19
1626749790000|2021-07-20 02:56:30|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15727.1|15723.1|5
1626749800000|2021-07-20 02:56:40|15725.1|15721.1|15724.6|15720.6|15725.1|15721.1|15724.6|15720.6|12
1626749810000|2021-07-20 02:56:50|15723.6|15719.6|15722.6|15718.6|15724.1|15720.1|15722.6|15718.6|7
1626749820000|2021-07-20 02:57:00|15725.1|15721.1|15721.6|15717.6|15725.1|15721.1|15721.6|15717.6|6
1626749840000|2021-07-20 02:57:20|15720.1|15716.1|15723.6|15719.6|15723.6|15719.6|15720.1|15716.1|9
1626749850000|2021-07-20 02:57:30|15722.1|15718.1|15723.1|15719.1|15723.1|15719.1|15722.1|15718.1|4
1626749860000|2021-07-20 02:57:40|15722.1|15718.1|15723.1|15719.1|15723.1|15719.1|15722.1|15718.1|3
1626749870000|2021-07-20 02:57:50|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|15722.1|15718.1|4
1626749880000|2021-07-20 02:58:00|15721.6|15717.6|15725.1|15721.1|15725.1|15721.1|15721.1|15717.1|8
1626749890000|2021-07-20 02:58:10|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|4
1626749910000|2021-07-20 02:58:30|15725.6|15721.6|15724.6|15720.6|15725.6|15721.6|15724.6|15720.6|5
1626749920000|2021-07-20 02:58:40|15725.1|15721.1|15723.1|15719.1|15725.1|15721.1|15723.1|15719.1|10
1626749930000|2021-07-20 02:58:50|15722.6|15718.6|15721.6|15717.6|15722.6|15718.6|15721.6|15717.6|3
1626749940000|2021-07-20 02:59:00|15721.1|15717.1|15724.1|15720.1|15724.1|15720.1|15721.1|15717.1|2
1626749950000|2021-07-20 02:59:10|15723.1|15719.1|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|2
1626749960000|2021-07-20 02:59:20|15724.1|15720.1|15725.1|15721.1|15725.1|15721.1|15724.1|15720.1|2
1626749980000|2021-07-20 02:59:40|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|2
1626749990000|2021-07-20 02:59:50|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|3
1626750000000|2021-07-20 03:00:00|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15725.6|15721.6|16
1626750010000|2021-07-20 03:00:10|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|6
1626750020000|2021-07-20 03:00:20|15727.1|15723.1|15727.6|15723.6|15727.6|15723.6|15727.1|15723.1|2
1626750030000|2021-07-20 03:00:30|15728.1|15724.1|15727.6|15723.6|15728.1|15724.1|15727.6|15723.6|3
1626750040000|2021-07-20 03:00:40|15728.1|15724.1|15731.1|15727.1|15731.1|15727.1|15728.1|15724.1|9
1626750050000|2021-07-20 03:00:50|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|2
1626750060000|2021-07-20 03:01:00|15732.6|15728.6|15731.6|15727.6|15732.6|15728.6|15731.6|15727.6|5
1626750070000|2021-07-20 03:01:10|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1626750080000|2021-07-20 03:01:20|15730.6|15726.6|15731.1|15727.1|15731.1|15727.1|15729.6|15725.6|8
1626750090000|2021-07-20 03:01:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1626750100000|2021-07-20 03:01:40|15732.6|15728.6|15732.1|15728.1|15732.6|15728.6|15732.1|15728.1|5
1626750110000|2021-07-20 03:01:50|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|15729.6|15725.6|10
1626750120000|2021-07-20 03:02:00|15732.1|15728.1|15730.6|15726.6|15732.1|15728.1|15730.6|15726.6|8
1626750140000|2021-07-20 03:02:20|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|1
1626750150000|2021-07-20 03:02:30|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|1
1626750160000|2021-07-20 03:02:40|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|3
1626750170000|2021-07-20 03:02:50|15732.1|15728.1|15731.6|15727.6|15732.1|15728.1|15731.6|15727.6|2
1626750180000|2021-07-20 03:03:00|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|2
1626750190000|2021-07-20 03:03:10|15733.1|15729.1|15734.1|15730.1|15734.1|15730.1|15733.1|15729.1|7
1626750200000|2021-07-20 03:03:20|||||||||1
1626750210000|2021-07-20 03:03:30|15733.6|15729.6|15733.1|15729.1|15733.6|15729.6|15733.1|15729.1|2
1626750220000|2021-07-20 03:03:40|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|15733.6|15729.6|1
1626750230000|2021-07-20 03:03:50|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|1
1626750240000|2021-07-20 03:04:00|15733.6|15729.6|15733.6|15729.6|15734.1|15730.1|15733.1|15729.1|6
1626750250000|2021-07-20 03:04:10|15733.1|15729.1|15732.6|15728.6|15733.1|15729.1|15732.6|15728.6|7
1626750260000|2021-07-20 03:04:20|15732.1|15728.1|15731.1|15727.1|15732.1|15728.1|15731.1|15727.1|4
1626750270000|2021-07-20 03:04:30|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|2
1626750290000|2021-07-20 03:04:50|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|15732.1|15728.1|3
1626750300000|2021-07-20 03:05:00|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|15732.6|15728.6|2
1626750310000|2021-07-20 03:05:10|15733.1|15729.1|15734.6|15730.6|15734.6|15730.6|15733.1|15729.1|10
1626750320000|2021-07-20 03:05:20|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|15735.1|15731.1|3
1626750330000|2021-07-20 03:05:30|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|3
1626750340000|2021-07-20 03:05:40|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|15734.6|15730.6|9
1626750350000|2021-07-20 03:05:50|15734.1|15730.1|15735.1|15731.1|15735.1|15731.1|15734.1|15730.1|3
1626750360000|2021-07-20 03:06:00|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|15734.1|15730.1|8
1626750380000|2021-07-20 03:06:20|||||||||1
1626750400000|2021-07-20 03:06:40|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|15733.1|15729.1|2
1626750410000|2021-07-20 03:06:50|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|15731.6|15727.6|7
1626750420000|2021-07-20 03:07:00|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|15731.1|15727.1|1
1626750430000|2021-07-20 03:07:10|15730.6|15726.6|15729.6|15725.6|15730.6|15726.6|15729.6|15725.6|4
1626750440000|2021-07-20 03:07:20|15729.1|15725.1|15728.6|15724.6|15729.1|15725.1|15728.6|15724.6|2
1626750450000|2021-07-20 03:07:30|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|1
1626750470000|2021-07-20 03:07:50|15727.6|15723.6|15727.1|15723.1|15727.6|15723.6|15727.1|15723.1|3
1626750480000|2021-07-20 03:08:00|15726.6|15722.6|15726.1|15722.1|15726.6|15722.6|15725.6|15721.6|4
1626750490000|2021-07-20 03:08:10|15725.6|15721.6|15725.1|15721.1|15725.6|15721.6|15725.1|15721.1|2
1626750500000|2021-07-20 03:08:20|15724.6|15720.6|15724.1|15720.1|15724.6|15720.6|15724.1|15720.1|2
1626750510000|2021-07-20 03:08:30|15723.6|15719.6|15721.6|15717.6|15723.6|15719.6|15721.6|15717.6|5
1626750520000|2021-07-20 03:08:40|15723.1|15719.1|15723.6|15719.6|15723.6|15719.6|15723.1|15719.1|10
1626750540000|2021-07-20 03:09:00|15723.1|15719.1|15722.1|15718.1|15723.1|15719.1|15722.1|15718.1|9
1626750560000|2021-07-20 03:09:20|15722.6|15718.6|15722.1|15718.1|15722.6|15718.6|15722.1|15718.1|2
1626750570000|2021-07-20 03:09:30|15721.6|15717.6|15721.1|15717.1|15721.6|15717.6|15721.1|15717.1|4
1626750580000|2021-07-20 03:09:40|15720.1|15716.1|15721.1|15717.1|15721.1|15717.1|15719.6|15715.6|8
1626750590000|2021-07-20 03:09:50|15721.6|15717.6|15722.1|15718.1|15722.1|15718.1|15721.6|15717.6|4
1626750600000|2021-07-20 03:10:00|15721.6|15717.6|15721.1|15717.1|15721.6|15717.6|15721.1|15717.1|19
1626750610000|2021-07-20 03:10:10|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|2
1626750620000|2021-07-20 03:10:20|15720.1|15716.1|15719.6|15715.6|15720.1|15716.1|15719.6|15715.6|2
1626750630000|2021-07-20 03:10:30|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|15720.6|15716.6|5
1626750640000|2021-07-20 03:10:40|15720.1|15716.1|15721.1|15717.1|15721.1|15717.1|15720.1|15716.1|11
1626750650000|2021-07-20 03:10:50|15722.6|15718.6|15723.1|15719.1|15723.1|15719.1|15722.1|15718.1|4
1626750660000|2021-07-20 03:11:00|15722.6|15718.6|15722.6|15718.6|15723.1|15719.1|15722.6|15718.6|3
1626750670000|2021-07-20 03:11:10|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|2
1626750680000|2021-07-20 03:11:20|||||||||1
1626750690000|2021-07-20 03:11:30|15724.6|15720.6|15723.1|15719.1|15724.6|15720.6|15723.1|15719.1|6
1626750700000|2021-07-20 03:11:40|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|2
1626750710000|2021-07-20 03:11:50|15722.1|15718.1|15720.6|15716.6|15722.1|15718.1|15720.6|15716.6|17
1626750720000|2021-07-20 03:12:00|15721.1|15717.1|15723.1|15719.1|15723.1|15719.1|15721.1|15717.1|5
1626750740000|2021-07-20 03:12:20|15724.6|15720.6|15725.1|15721.1|15725.1|15721.1|15724.6|15720.6|8
1626750750000|2021-07-20 03:12:30|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|15724.1|15720.1|1
1626750770000|2021-07-20 03:12:50|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15725.1|15721.1|4
1626750790000|2021-07-20 03:13:10|15728.1|15724.1|15727.6|15723.6|15728.1|15724.1|15727.6|15723.6|5
1626750830000|2021-07-20 03:13:50|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|15727.1|15723.1|2
1626750840000|2021-07-20 03:14:00|15726.6|15722.6|15725.6|15721.6|15726.6|15722.6|15725.6|15721.6|3
1626750850000|2021-07-20 03:14:10|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|15725.1|15721.1|1
1626750860000|2021-07-20 03:14:20|15724.6|15720.6|15723.1|15719.1|15724.6|15720.6|15723.1|15719.1|4
1626750870000|2021-07-20 03:14:30|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|1
1626750890000|2021-07-20 03:14:50|15721.6|15717.6|15723.1|15719.1|15723.1|15719.1|15721.6|15717.6|8
1626750900000|2021-07-20 03:15:00|15721.6|15717.6|15722.1|15718.1|15722.1|15718.1|15721.6|15717.6|8
1626750920000|2021-07-20 03:15:20|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|15722.6|15718.6|3
1626750930000|2021-07-20 03:15:30|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|15723.6|15719.6|12
1626750960000|2021-07-20 03:16:00|15724.6|15720.6|15724.1|15720.1|15724.6|15720.6|15724.1|15720.1|3
1626751020000|2021-07-20 03:17:00|15725.1|15721.1|15725.6|15721.6|15725.6|15721.6|15724.6|15720.6|5
1626751030000|2021-07-20 03:17:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|3
1626751040000|2021-07-20 03:17:20|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|15728.1|15724.1|6
1626751080000|2021-07-20 03:18:00|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|15725.6|15721.6|1
1626751140000|2021-07-20 03:19:00|15726.6|15722.6|15727.1|15723.1|15727.1|15723.1|15726.6|15722.6|2
1626751150000|2021-07-20 03:19:10|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|15726.6|15722.6|2
1626751180000|2021-07-20 03:19:40|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|15726.1|15722.1|1
1626751190000|2021-07-20 03:19:50|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|15724.6|15720.6|1
1626751200000|2021-07-20 03:20:00|||||||||1
1626751210000|2021-07-20 03:20:10|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|1
1626751230000|2021-07-20 03:20:30|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|15721.1|15717.1|1
1626751240000|2021-07-20 03:20:40|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|2
1626751250000|2021-07-20 03:20:50|||||||||2
1626751260000|2021-07-20 03:21:00|15717.1|15713.1|15718.1|15714.1|15718.1|15714.1|15717.1|15713.1|3
1626751270000|2021-07-20 03:21:10|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|3
1626751280000|2021-07-20 03:21:20|15718.1|15714.1|15717.1|15713.1|15718.1|15714.1|15717.1|15713.1|5
1626751290000|2021-07-20 03:21:30|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|6
1626751300000|2021-07-20 03:21:40|15719.1|15715.1|15717.6|15713.6|15719.1|15715.1|15717.6|15713.6|6
1626751310000|2021-07-20 03:21:50|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|5
1626751320000|2021-07-20 03:22:00|15718.1|15714.1|15717.6|15713.6|15718.1|15714.1|15717.6|15713.6|3
1626751330000|2021-07-20 03:22:10|15717.1|15713.1|15716.6|15712.6|15717.1|15713.1|15716.6|15712.6|2
1626751350000|2021-07-20 03:22:30|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|7
1626751360000|2021-07-20 03:22:40|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|2
1626751370000|2021-07-20 03:22:50|15716.1|15712.1|15716.6|15712.6|15717.1|15713.1|15716.1|15712.1|3
1626751380000|2021-07-20 03:23:00|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1626751390000|2021-07-20 03:23:10|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1626751400000|2021-07-20 03:23:20|15714.1|15710.1|15715.6|15711.6|15715.6|15711.6|15714.1|15710.1|14
1626751410000|2021-07-20 03:23:30|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|1
1626751430000|2021-07-20 03:23:50|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|1
1626751440000|2021-07-20 03:24:00|15718.6|15714.6|15720.1|15716.1|15720.1|15716.1|15718.6|15714.6|8
1626751450000|2021-07-20 03:24:10|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|4
1626751460000|2021-07-20 03:24:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|4
1626751480000|2021-07-20 03:24:40|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1626751490000|2021-07-20 03:24:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1626751500000|2021-07-20 03:25:00|15713.1|15709.1|15710.6|15706.6|15713.1|15709.1|15710.6|15706.6|3
1626751510000|2021-07-20 03:25:10|15710.1|15706.1|15711.1|15707.1|15711.1|15707.1|15710.1|15706.1|8
1626751520000|2021-07-20 03:25:20|15711.6|15707.6|15712.1|15708.1|15712.1|15708.1|15711.6|15707.6|13
1626751530000|2021-07-20 03:25:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|4
1626751540000|2021-07-20 03:25:40|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|5
1626751550000|2021-07-20 03:25:50|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|7
1626751560000|2021-07-20 03:26:00|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1626751590000|2021-07-20 03:26:30|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1626751620000|2021-07-20 03:27:00|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.1|15709.1|3
1626751630000|2021-07-20 03:27:10|15713.1|15709.1|15713.6|15709.6|15713.6|15709.6|15713.1|15709.1|3
1626751650000|2021-07-20 03:27:30|15713.1|15709.1|15713.6|15709.6|15713.6|15709.6|15713.1|15709.1|10
1626751660000|2021-07-20 03:27:40|||||||||1
1626751680000|2021-07-20 03:28:00|15708.1|15704.1|15705.6|15701.6|15708.1|15704.1|15704.6|15700.6|58
1626751690000|2021-07-20 03:28:10|15706.1|15702.1|15701.6|15697.6|15706.1|15702.1|15701.6|15697.6|31
1626751700000|2021-07-20 03:28:20|15699.1|15695.1|15698.6|15694.6|15699.1|15695.1|15698.1|15694.1|19
1626751710000|2021-07-20 03:28:30|15699.1|15695.1|15698.6|15694.6|15699.1|15695.1|15698.6|15694.6|8
1626751720000|2021-07-20 03:28:40|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1626751730000|2021-07-20 03:28:50|15697.6|15693.6|15696.1|15692.1|15697.6|15693.6|15696.1|15692.1|5
1626751740000|2021-07-20 03:29:00|15696.6|15692.6|15698.1|15694.1|15698.1|15694.1|15694.6|15690.6|16
1626751750000|2021-07-20 03:29:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|3
1626751760000|2021-07-20 03:29:20|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626751770000|2021-07-20 03:29:30|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|12
1626751780000|2021-07-20 03:29:40|15697.1|15693.1|15695.6|15691.6|15697.1|15693.1|15695.6|15691.6|4
1626751790000|2021-07-20 03:29:50|15694.1|15690.1|15694.1|15690.1|15694.6|15690.6|15694.1|15690.1|8
1626751800000|2021-07-20 03:30:00|15692.1|15688.1|15693.1|15689.1|15693.1|15689.1|15690.1|15686.1|11
1626751810000|2021-07-20 03:30:10|15693.6|15689.6|15695.1|15691.1|15695.1|15691.1|15690.1|15686.1|21
1626751820000|2021-07-20 03:30:20|15693.6|15689.6|15696.1|15692.1|15696.1|15692.1|15692.6|15688.6|10
1626751830000|2021-07-20 03:30:30|15695.1|15691.1|15694.6|15690.6|15695.1|15691.1|15693.6|15689.6|8
1626751840000|2021-07-20 03:30:40|15697.1|15693.1|15695.6|15691.6|15697.1|15693.1|15695.6|15691.6|8
1626751850000|2021-07-20 03:30:50|15695.1|15691.1|15696.6|15692.6|15696.6|15692.6|15694.1|15690.1|12
1626751860000|2021-07-20 03:31:00|15697.6|15693.6|15698.1|15694.1|15698.1|15694.1|15697.6|15693.6|9
1626751870000|2021-07-20 03:31:10|||||||||10
1626751880000|2021-07-20 03:31:20|15697.1|15693.1|15697.6|15693.6|15697.6|15693.6|15696.1|15692.1|9
1626751890000|2021-07-20 03:31:30|15698.6|15694.6|15696.6|15692.6|15698.6|15694.6|15696.6|15692.6|7
1626751900000|2021-07-20 03:31:40|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15695.1|15691.1|8
1626751910000|2021-07-20 03:31:50|15692.6|15688.6|15693.1|15689.1|15693.1|15689.1|15692.6|15688.6|7
1626751920000|2021-07-20 03:32:00|15691.6|15687.6|15690.6|15686.6|15691.6|15687.6|15690.6|15686.6|4
1626751930000|2021-07-20 03:32:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|8
1626751940000|2021-07-20 03:32:20|15693.1|15689.1|15691.6|15687.6|15693.1|15689.1|15690.6|15686.6|12
1626751950000|2021-07-20 03:32:30|15692.1|15688.1|15693.6|15689.6|15693.6|15689.6|15691.6|15687.6|8
1626751970000|2021-07-20 03:32:50|15693.1|15689.1|15694.6|15690.6|15695.1|15691.1|15693.1|15689.1|13
1626751980000|2021-07-20 03:33:00|15694.1|15690.1|15695.6|15691.6|15695.6|15691.6|15694.1|15690.1|5
1626751990000|2021-07-20 03:33:10|||||||||2
1626752010000|2021-07-20 03:33:30|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15695.1|15691.1|11
1626752020000|2021-07-20 03:33:40|15697.6|15693.6|15695.6|15691.6|15697.6|15693.6|15695.6|15691.6|11
1626752030000|2021-07-20 03:33:50|||||||||1
1626752040000|2021-07-20 03:34:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15695.1|15691.1|17
1626752050000|2021-07-20 03:34:10|15698.6|15694.6|15698.1|15694.1|15699.6|15695.6|15698.1|15694.1|7
1626752060000|2021-07-20 03:34:20|15699.6|15695.6|15698.6|15694.6|15701.1|15697.1|15698.6|15694.6|7
1626752070000|2021-07-20 03:34:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15697.6|15693.6|6
1626752080000|2021-07-20 03:34:40|15698.6|15694.6|15696.6|15692.6|15698.6|15694.6|15696.6|15692.6|5
1626752090000|2021-07-20 03:34:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|2
1626752100000|2021-07-20 03:35:00|15697.6|15693.6|15696.6|15692.6|15698.1|15694.1|15696.6|15692.6|14
1626752110000|2021-07-20 03:35:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|17
1626752120000|2021-07-20 03:35:20|15694.1|15690.1|15694.6|15690.6|15694.6|15690.6|15693.1|15689.1|45
1626752130000|2021-07-20 03:35:30|15694.1|15690.1|15695.1|15691.1|15695.1|15691.1|15694.1|15690.1|5
1626752140000|2021-07-20 03:35:40|15694.1|15690.1|15690.6|15686.6|15694.1|15690.1|15690.6|15686.6|3
1626752160000|2021-07-20 03:36:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1626752170000|2021-07-20 03:36:10|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|4
1626752190000|2021-07-20 03:36:30|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|3
1626752200000|2021-07-20 03:36:40|15694.6|15690.6|15693.1|15689.1|15694.6|15690.6|15693.1|15689.1|9
1626752210000|2021-07-20 03:36:50|15692.1|15688.1|15691.1|15687.1|15694.1|15690.1|15691.1|15687.1|13
1626752220000|2021-07-20 03:37:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15691.1|15687.1|4
1626752230000|2021-07-20 03:37:10|15691.1|15687.1|15692.1|15688.1|15692.1|15688.1|15691.1|15687.1|10
1626752240000|2021-07-20 03:37:20|15690.6|15686.6|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|9
1626752250000|2021-07-20 03:37:30|15689.6|15685.6|15685.6|15681.6|15689.6|15685.6|15685.6|15681.6|16
1626752260000|2021-07-20 03:37:40|15687.6|15683.6|15682.6|15678.6|15687.6|15683.6|15682.6|15678.6|24
1626752270000|2021-07-20 03:37:50|15684.6|15680.6|15682.6|15678.6|15684.6|15680.6|15682.6|15678.6|4
1626752280000|2021-07-20 03:38:00|15683.1|15679.1|15685.6|15681.6|15685.6|15681.6|15682.1|15678.1|29
1626752290000|2021-07-20 03:38:10|15687.1|15683.1|15688.1|15684.1|15688.1|15684.1|15686.1|15682.1|14
1626752300000|2021-07-20 03:38:20|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|2
1626752310000|2021-07-20 03:38:30|15685.1|15681.1|15685.6|15681.6|15685.6|15681.6|15685.1|15681.1|11
1626752320000|2021-07-20 03:38:40|15685.1|15681.1|15686.1|15682.1|15686.1|15682.1|15685.1|15681.1|3
1626752330000|2021-07-20 03:38:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15685.6|15681.6|6
1626752340000|2021-07-20 03:39:00|15686.1|15682.1|15685.6|15681.6|15686.1|15682.1|15682.1|15678.1|21
1626752350000|2021-07-20 03:39:10|||||||||6
1626752360000|2021-07-20 03:39:20|15686.1|15682.1|15685.1|15681.1|15686.1|15682.1|15683.1|15679.1|20
1626752370000|2021-07-20 03:39:30|||||||||1
1626752380000|2021-07-20 03:39:40|15686.6|15682.6|15686.1|15682.1|15686.6|15682.6|15686.1|15682.1|3
1626752400000|2021-07-20 03:40:00|15685.1|15681.1|15686.1|15682.1|15686.1|15682.1|15684.1|15680.1|22
1626752410000|2021-07-20 03:40:10|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1626752420000|2021-07-20 03:40:20|15685.6|15681.6|15684.1|15680.1|15686.1|15682.1|15684.1|15680.1|17
1626752430000|2021-07-20 03:40:30|15685.1|15681.1|15685.6|15681.6|15685.6|15681.6|15684.6|15680.6|19
1626752440000|2021-07-20 03:40:40|15686.1|15682.1|15687.1|15683.1|15687.1|15683.1|15686.1|15682.1|17
1626752460000|2021-07-20 03:41:00|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1626752470000|2021-07-20 03:41:10|15685.6|15681.6|15684.6|15680.6|15686.6|15682.6|15684.6|15680.6|28
1626752480000|2021-07-20 03:41:20|15687.6|15683.6|15684.1|15680.1|15687.6|15683.6|15684.1|15680.1|9
1626752490000|2021-07-20 03:41:30|15683.6|15679.6|15686.1|15682.1|15686.1|15682.1|15683.6|15679.6|3
1626752500000|2021-07-20 03:41:40|15686.6|15682.6|15686.1|15682.1|15686.6|15682.6|15686.1|15682.1|4
1626752510000|2021-07-20 03:41:50|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|2
1626752520000|2021-07-20 03:42:00|15683.6|15679.6|15685.6|15681.6|15685.6|15681.6|15683.1|15679.1|13
1626752540000|2021-07-20 03:42:20|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1626752550000|2021-07-20 03:42:30|15684.6|15680.6|15684.1|15680.1|15684.6|15680.6|15682.6|15678.6|10
1626752560000|2021-07-20 03:42:40|15683.6|15679.6|15685.1|15681.1|15685.1|15681.1|15683.6|15679.6|14
1626752570000|2021-07-20 03:42:50|15685.6|15681.6|15684.6|15680.6|15685.6|15681.6|15684.6|15680.6|12
1626752580000|2021-07-20 03:43:00|15684.1|15680.1|15682.6|15678.6|15684.1|15680.1|15682.6|15678.6|8
1626752590000|2021-07-20 03:43:10|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|5
1626752600000|2021-07-20 03:43:20|||||||||3
1626752610000|2021-07-20 03:43:30|15682.1|15678.1|15683.1|15679.1|15684.1|15680.1|15682.1|15678.1|5
1626752620000|2021-07-20 03:43:40|15682.6|15678.6|15685.1|15681.1|15685.1|15681.1|15682.6|15678.6|14
1626752630000|2021-07-20 03:43:50|15684.1|15680.1|15685.1|15681.1|15685.1|15681.1|15684.1|15680.1|5
1626752640000|2021-07-20 03:44:00|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|2
1626752650000|2021-07-20 03:44:10|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|1
1626752660000|2021-07-20 03:44:20|15681.1|15677.1|15682.1|15678.1|15682.1|15678.1|15680.1|15676.1|25
1626752670000|2021-07-20 03:44:30|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|9
1626752680000|2021-07-20 03:44:40|15682.6|15678.6|15682.1|15678.1|15683.1|15679.1|15680.1|15676.1|14
1626752690000|2021-07-20 03:44:50|15681.6|15677.6|15683.6|15679.6|15683.6|15679.6|15681.1|15677.1|14
1626752700000|2021-07-20 03:45:00|15689.6|15685.6|15719.1|15715.1|15721.1|15717.1|15687.4|15683.4|23111
1626752710000|2021-07-20 03:45:10|15719.7|15715.7|15728.2|15724.2|15729.2|15725.2|15719.7|15715.7|29250
1626752720000|2021-07-20 03:45:20|15732.6|15728.6|15738.3|15734.3|15738.4|15734.4|15732.6|15728.6|33300
1626752730000|2021-07-20 03:45:30|15734.2|15730.2|15733.3|15729.3|15736|15732|15733.3|15729.3|29300
1626752740000|2021-07-20 03:45:40|15733.7|15729.7|15733.2|15729.2|15734.6|15730.6|15732.4|15728.4|22700
1626752750000|2021-07-20 03:45:50|15732.8|15728.8|15732.6|15728.6|15733.5|15729.5|15732.6|15728.6|11050
1626752760000|2021-07-20 03:46:00|15731.9|15727.9|15726.8|15722.8|15731.9|15727.9|15726.8|15722.8|14050
1626752770000|2021-07-20 03:46:10|15726.2|15722.2|15724.2|15720.2|15726.2|15722.2|15723.3|15719.3|31400
1626752780000|2021-07-20 03:46:20|15723.3|15719.3|15723.5|15719.5|15725.3|15721.3|15723.3|15719.3|9450
1626752790000|2021-07-20 03:46:30|15722.3|15718.3|15717.4|15713.4|15722.3|15718.3|15717.4|15713.4|15950
1626752800000|2021-07-20 03:46:40|15716.5|15712.5|15718.1|15714.1|15718.4|15714.4|15716.5|15712.5|8450
1626752810000|2021-07-20 03:46:50|15718.8|15714.8|15713.3|15709.3|15718.8|15714.8|15713.3|15709.3|17700
1626752820000|2021-07-20 03:47:00|15713|15709|15708.7|15704.7|15713|15709|15708.4|15704.4|17850
1626752830000|2021-07-20 03:47:10|15709.2|15705.2|15710.3|15706.3|15710.3|15706.3|15708.4|15704.4|12400
1626752840000|2021-07-20 03:47:20|15708.4|15704.4|15707.3|15703.3|15708.4|15704.4|15707.3|15703.3|13100
1626752850000|2021-07-20 03:47:30|15706.4|15702.4|15706.7|15702.7|15706.7|15702.7|15706.2|15702.2|8400
1626752860000|2021-07-20 03:47:40|15706.8|15702.8|15712.6|15708.6|15712.6|15708.6|15706.8|15702.8|7750
1626752870000|2021-07-20 03:47:50|15713.1|15709.1|15712.5|15708.5|15713.1|15709.1|15710.7|15706.7|4550
1626752880000|2021-07-20 03:48:00|15712.4|15708.4|15708.2|15704.2|15712.4|15708.4|15708.2|15704.2|7950
1626752890000|2021-07-20 03:48:10|15708.5|15704.5|15704.3|15700.3|15708.5|15704.5|15704.3|15700.3|8600
1626752900000|2021-07-20 03:48:20|15703.4|15699.4|15703.7|15699.7|15703.7|15699.7|15703.3|15699.3|8650
1626752910000|2021-07-20 03:48:30|15703.4|15699.4|15703.5|15699.5|15704.7|15700.7|15703.3|15699.3|14650
1626752920000|2021-07-20 03:48:40|15704.1|15700.1|15705.9|15701.9|15706.1|15702.1|15704.1|15700.1|3300
1626752930000|2021-07-20 03:48:50|15706.5|15702.5|15703.3|15699.3|15707.6|15703.6|15703.3|15699.3|5050
1626752940000|2021-07-20 03:49:00|15704.7|15700.7|15704.1|15700.1|15704.8|15700.8|15704.1|15700.1|2900
1626752950000|2021-07-20 03:49:10|15704|15700|15704.5|15700.5|15704.7|15700.7|15703.9|15699.9|2850
1626752960000|2021-07-20 03:49:20|15704.3|15700.3|15703.3|15699.3|15704.7|15700.7|15703.2|15699.2|5450
1626752970000|2021-07-20 03:49:30|15703.2|15699.2|15702.3|15698.3|15703.2|15699.2|15702.3|15698.3|10300
1626752980000|2021-07-20 03:49:40|15702|15698|15700.9|15696.9|15702.1|15698.1|15700.9|15696.9|15200
1626752990000|2021-07-20 03:49:50|15701.2|15697.2|15700.4|15696.4|15701.2|15697.2|15700.4|15696.4|3300
1626753000000|2021-07-20 03:50:00|15701.3|15697.3|15696.1|15692.1|15701.4|15697.4|15696.1|15692.1|36050
1626753010000|2021-07-20 03:50:10|15695.7|15691.7|15694.9|15690.9|15695.7|15691.7|15693.6|15689.6|24400
1626753020000|2021-07-20 03:50:20|15694.2|15690.2|15694.5|15690.5|15694.5|15690.5|15693.4|15689.4|7550
1626753030000|2021-07-20 03:50:30|15695.6|15691.6|15698.4|15694.4|15698.7|15694.7|15695.6|15691.6|5150
1626753040000|2021-07-20 03:50:40|15698.8|15694.8|15701.2|15697.2|15701.2|15697.2|15698.8|15694.8|9200
1626753050000|2021-07-20 03:50:50|15701.6|15697.6|15701.4|15697.4|15702.1|15698.1|15700.9|15696.9|3800
1626753060000|2021-07-20 03:51:00|15700.9|15696.9|15698.2|15694.2|15700.9|15696.9|15696.2|15692.2|13950
1626753070000|2021-07-20 03:51:10|15698|15694|15698.6|15694.6|15700.9|15696.9|15697.8|15693.8|3450
1626753080000|2021-07-20 03:51:20|15698.2|15694.2|15697.1|15693.1|15698.2|15694.2|15697.1|15693.1|3100
1626753090000|2021-07-20 03:51:30|15697|15693|15696.6|15692.6|15697|15693|15694.9|15690.9|5300
1626753100000|2021-07-20 03:51:40|15696.4|15692.4|15695.4|15691.4|15696.4|15692.4|15694.7|15690.7|3550
1626753110000|2021-07-20 03:51:50|15694.1|15690.1|15695.8|15691.8|15697|15693|15694|15690|5100
1626753120000|2021-07-20 03:52:00|15694.1|15690.1|15693.3|15689.3|15694.7|15690.7|15693.3|15689.3|4950
1626753130000|2021-07-20 03:52:10|15692.4|15688.4|15693.4|15689.4|15694.6|15690.6|15691.8|15687.8|4950
1626753140000|2021-07-20 03:52:20|15693.2|15689.2|15694|15690|15695.2|15691.2|15693.2|15689.2|6050
1626753150000|2021-07-20 03:52:30|15695|15691|15695.6|15691.6|15695.6|15691.6|15694|15690|7350
1626753160000|2021-07-20 03:52:40|15696.5|15692.5|15697.6|15693.6|15698.1|15694.1|15696.5|15692.5|2550
1626753170000|2021-07-20 03:52:50|15697.8|15693.8|15697.8|15693.8|15698.5|15694.5|15697.2|15693.2|4100
1626753180000|2021-07-20 03:53:00|15697.7|15693.7|15695|15691|15697.7|15693.7|15695|15691|6150
1626753190000|2021-07-20 03:53:10|15694.6|15690.6|15695.7|15691.7|15696.1|15692.1|15694.3|15690.3|5550
1626753200000|2021-07-20 03:53:20|15696.3|15692.3|15696.6|15692.6|15697.4|15693.4|15696.3|15692.3|4450
1626753210000|2021-07-20 03:53:30|15696.9|15692.9|15700.5|15696.5|15700.5|15696.5|15696.9|15692.9|6650
1626753220000|2021-07-20 03:53:40|15699.9|15695.9|15699.6|15695.6|15701.1|15697.1|15699.3|15695.3|2250
1626753230000|2021-07-20 03:53:50|15700.4|15696.4|15701.6|15697.6|15702.9|15698.9|15700.4|15696.4|6400
1626753240000|2021-07-20 03:54:00|15701.9|15697.9|15701.5|15697.5|15703|15699|15701.5|15697.5|9500
1626753250000|2021-07-20 03:54:10|15700.7|15696.7|15698.5|15694.5|15700.7|15696.7|15698.5|15694.5|9600
1626753260000|2021-07-20 03:54:20|15697.7|15693.7|15699.1|15695.1|15699.1|15695.1|15697.5|15693.5|12550
1626753270000|2021-07-20 03:54:30|15699.2|15695.2|15700.2|15696.2|15700.6|15696.6|15699|15695|12600
1626753280000|2021-07-20 03:54:40|15700.7|15696.7|15702.6|15698.6|15702.6|15698.6|15699.4|15695.4|3950
1626753290000|2021-07-20 03:54:50|15701|15697|15702.4|15698.4|15702.4|15698.4|15700.9|15696.9|3300
1626753300000|2021-07-20 03:55:00|15702.3|15698.3|15703.4|15699.4|15703.6|15699.6|15701.4|15697.4|7150
1626753310000|2021-07-20 03:55:10|15704.4|15700.4|15705.3|15701.3|15705.7|15701.7|15704|15700|7850
1626753320000|2021-07-20 03:55:20|15704.9|15700.9|15702.9|15698.9|15705|15701|15702.9|15698.9|7750
1626753330000|2021-07-20 03:55:30|15703.6|15699.6|15703.1|15699.1|15704|15700|15702.9|15698.9|11300
1626753340000|2021-07-20 03:55:40|15702.9|15698.9|15706.6|15702.6|15706.6|15702.6|15702.9|15698.9|9250
1626753350000|2021-07-20 03:55:50|15706.4|15702.4|15709.3|15705.3|15709.3|15705.3|15706|15702|7300
1626753360000|2021-07-20 03:56:00|15707.5|15703.5|15706.3|15702.3|15708|15704|15706.3|15702.3|7150
1626753370000|2021-07-20 03:56:10|15706.2|15702.2|15704.6|15700.6|15706.4|15702.4|15704.6|15700.6|4300
1626753380000|2021-07-20 03:56:20|15704.1|15700.1|15703.4|15699.4|15704.8|15700.8|15703.4|15699.4|5700
1626753390000|2021-07-20 03:56:30|15702.9|15698.9|15701.1|15697.1|15702.9|15698.9|15701.1|15697.1|5500
1626753400000|2021-07-20 03:56:40|15700.8|15696.8|15698.4|15694.4|15700.8|15696.8|15698.4|15694.4|5050
1626753410000|2021-07-20 03:56:50|15697.5|15693.5|15696.4|15692.4|15697.5|15693.5|15695.5|15691.5|5750
1626753420000|2021-07-20 03:57:00|15696.7|15692.7|15692.5|15688.5|15696.7|15692.7|15692.5|15688.5|5250
1626753430000|2021-07-20 03:57:10|15690.3|15686.3|15690.6|15686.6|15692.1|15688.1|15690.2|15686.2|15200
1626753440000|2021-07-20 03:57:20|15690.4|15686.4|15690.6|15686.6|15690.6|15686.6|15689.9|15685.9|2900
1626753450000|2021-07-20 03:57:30|15691.6|15687.6|15693.4|15689.4|15693.4|15689.4|15691.6|15687.6|2400
1626753460000|2021-07-20 03:57:40|15693.8|15689.8|15694.4|15690.4|15694.4|15690.4|15693.6|15689.6|2150
1626753470000|2021-07-20 03:57:50|15694.5|15690.5|15692.2|15688.2|15694.6|15690.6|15692.2|15688.2|2100
1626753480000|2021-07-20 03:58:00|15690.8|15686.8|15690.6|15686.6|15690.8|15686.8|15690.6|15686.6|1800
1626753490000|2021-07-20 03:58:10|15691|15687|15690.2|15686.2|15691|15687|15689.6|15685.6|2900
1626753500000|2021-07-20 03:58:20|15689.7|15685.7|15690.6|15686.6|15691.4|15687.4|15689.7|15685.7|4950
1626753510000|2021-07-20 03:58:30|15690.3|15686.3|15690.9|15686.9|15690.9|15686.9|15689.7|15685.7|950
1626753520000|2021-07-20 03:58:40|15691.4|15687.4|15694.8|15690.8|15695.1|15691.1|15691.4|15687.4|2650
1626753530000|2021-07-20 03:58:50|15694.6|15690.6|15695|15691|15695.8|15691.8|15693.3|15689.3|4150
1626753540000|2021-07-20 03:59:00|15695.6|15691.6|15693.7|15689.7|15696.1|15692.1|15693.7|15689.7|2850
1626753550000|2021-07-20 03:59:10|15693.4|15689.4|15692.1|15688.1|15694.6|15690.6|15692.1|15688.1|2700
1626753560000|2021-07-20 03:59:20|15691.9|15687.9|15695.3|15691.3|15695.3|15691.3|15691.7|15687.7|2200
1626753570000|2021-07-20 03:59:30|15695.4|15691.4|15697.1|15693.1|15697.1|15693.1|15695.4|15691.4|600
1626753580000|2021-07-20 03:59:40|15696.6|15692.6|15697.5|15693.5|15697.8|15693.8|15695|15691|6500
1626753590000|2021-07-20 03:59:50|15696.2|15692.2|15694.5|15690.5|15696.7|15692.7|15694.5|15690.5|1700
1626753600000|2021-07-20 04:00:00|15694.1|15690.1|15691.8|15687.8|15694.1|15690.1|15691.6|15687.6|6500
1626753610000|2021-07-20 04:00:10|15690.4|15686.4|15687.2|15683.2|15690.4|15686.4|15685.6|15681.6|18000
1626753620000|2021-07-20 04:00:20|15686.7|15682.7|15685.2|15681.2|15686.7|15682.7|15685.2|15681.2|3650
1626753630000|2021-07-20 04:00:30|15683.7|15679.7|15682.5|15678.5|15683.8|15679.8|15681.5|15677.5|15250
1626753640000|2021-07-20 04:00:40|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15680.2|15676.2|4350
1626753650000|2021-07-20 04:00:50|15682.5|15678.5|15683|15679|15683|15679|15681.7|15677.7|3550
1626753660000|2021-07-20 04:01:00|15683.5|15679.5|15685.4|15681.4|15686.7|15682.7|15683.5|15679.5|3600
1626753670000|2021-07-20 04:01:10|15686.9|15682.9|15685.5|15681.5|15687.3|15683.3|15685.5|15681.5|4100
1626753680000|2021-07-20 04:01:20|15685.4|15681.4|15683.8|15679.8|15685.4|15681.4|15683|15679|7050
1626753690000|2021-07-20 04:01:30|15683.9|15679.9|15683.6|15679.6|15684.7|15680.7|15683.6|15679.6|9350
1626753700000|2021-07-20 04:01:40|15684|15680|15684|15680|15684.8|15680.8|15684|15680|9800
1626753710000|2021-07-20 04:01:50|15683.6|15679.6|15684.7|15680.7|15685.3|15681.3|15683.6|15679.6|4150
1626753720000|2021-07-20 04:02:00|15684.5|15680.5|15683.3|15679.3|15684.5|15680.5|15683.3|15679.3|3200
1626753730000|2021-07-20 04:02:10|15682.6|15678.6|15681.6|15677.6|15682.6|15678.6|15681.6|15677.6|1300
1626753740000|2021-07-20 04:02:20|15681.1|15677.1|15680.2|15676.2|15681.5|15677.5|15680.2|15676.2|11200
1626753750000|2021-07-20 04:02:30|15679.8|15675.8|15677.9|15673.9|15679.8|15675.8|15677.9|15673.9|11400
1626753760000|2021-07-20 04:02:40|15677.8|15673.8|15676.6|15672.6|15677.8|15673.8|15676.2|15672.2|4800
1626753770000|2021-07-20 04:02:50|15675.8|15671.8|15677.8|15673.8|15677.8|15673.8|15675.8|15671.8|2150
1626753780000|2021-07-20 04:03:00|15677.6|15673.6|15676.2|15672.2|15677.6|15673.6|15673.7|15669.7|15450
1626753790000|2021-07-20 04:03:10|15675.5|15671.5|15675.7|15671.7|15676.6|15672.6|15674.9|15670.9|3550
1626753800000|2021-07-20 04:03:20|15675.9|15671.9|15677.1|15673.1|15677.1|15673.1|15675.6|15671.6|2650
1626753810000|2021-07-20 04:03:30|15675.6|15671.6|15674.4|15670.4|15676.6|15672.6|15674.4|15670.4|2600
1626753820000|2021-07-20 04:03:40|15673.8|15669.8|15672.4|15668.4|15673.8|15669.8|15672.4|15668.4|11850
1626753830000|2021-07-20 04:03:50|15671.8|15667.8|15671.4|15667.4|15672.3|15668.3|15671.4|15667.4|4550
1626753840000|2021-07-20 04:04:00|15671.9|15667.9|15669.2|15665.2|15672.1|15668.1|15669.2|15665.2|10800
1626753850000|2021-07-20 04:04:10|15669.9|15665.9|15670.4|15666.4|15670.9|15666.9|15669.9|15665.9|8700
1626753860000|2021-07-20 04:04:20|15669.8|15665.8|15671.3|15667.3|15671.3|15667.3|15668.9|15664.9|6900
1626753870000|2021-07-20 04:04:30|15671.6|15667.6|15673|15669|15673.7|15669.7|15671.6|15667.6|4650
1626753880000|2021-07-20 04:04:40|15674.1|15670.1|15673.4|15669.4|15674.4|15670.4|15673.4|15669.4|4350
1626753890000|2021-07-20 04:04:50|15672|15668|15671|15667|15672|15668|15669|15665|6950
1626753900000|2021-07-20 04:05:00|15670.7|15666.7|15666|15662|15670.7|15666.7|15664.9|15660.9|9950
1626753910000|2021-07-20 04:05:10|15666.9|15662.9|15667.4|15663.4|15668.2|15664.2|15666.5|15662.5|6650
1626753920000|2021-07-20 04:05:20|15666.8|15662.8|15663.6|15659.6|15666.8|15662.8|15663.6|15659.6|12350
1626753930000|2021-07-20 04:05:30|15663.3|15659.3|15661.9|15657.9|15664.7|15660.7|15659|15655|32900
1626753940000|2021-07-20 04:05:40|15664.2|15660.2|15662.4|15658.4|15664.6|15660.6|15662|15658|9250
1626753950000|2021-07-20 04:05:50|15662.6|15658.6|15658.6|15654.6|15663|15659|15658.6|15654.6|9100
1626753960000|2021-07-20 04:06:00|15656.6|15652.6|15655.9|15651.9|15658.8|15654.8|15655.9|15651.9|14250
1626753970000|2021-07-20 04:06:10|15658|15654|15657.3|15653.3|15658|15654|15655.4|15651.4|13050
1626753980000|2021-07-20 04:06:20|15656.6|15652.6|15662.9|15658.9|15662.9|15658.9|15656.6|15652.6|7550
1626753990000|2021-07-20 04:06:30|15662.2|15658.2|15662.7|15658.7|15663.6|15659.6|15661.6|15657.6|8600
1626754000000|2021-07-20 04:06:40|15663.1|15659.1|15662.1|15658.1|15664.2|15660.2|15661.5|15657.5|7600
1626754010000|2021-07-20 04:06:50|15663.6|15659.6|15660.2|15656.2|15663.6|15659.6|15660.2|15656.2|4600
1626754020000|2021-07-20 04:07:00|15661.7|15657.7|15666|15662|15666|15662|15661.7|15657.7|9400
1626754030000|2021-07-20 04:07:10|15666.6|15662.6|15669.9|15665.9|15669.9|15665.9|15666.5|15662.5|7900
1626754040000|2021-07-20 04:07:20|15670.1|15666.1|15668|15664|15672|15668|15668|15664|8350
1626754050000|2021-07-20 04:07:30|15667.6|15663.6|15667.4|15663.4|15669.5|15665.5|15667.4|15663.4|7500
1626754060000|2021-07-20 04:07:40|15667.3|15663.3|15664|15660|15667.3|15663.3|15664|15660|7950
1626754070000|2021-07-20 04:07:50|15664.3|15660.3|15664.6|15660.6|15665.8|15661.8|15664.1|15660.1|4700
1626754080000|2021-07-20 04:08:00|15664.4|15660.4|15666|15662|15666|15662|15664.4|15660.4|5150
1626754090000|2021-07-20 04:08:10|15666.6|15662.6|15666.9|15662.9|15668.1|15664.1|15666.6|15662.6|2950
1626754100000|2021-07-20 04:08:20|15667.4|15663.4|15666|15662|15667.4|15663.4|15665.9|15661.9|2450
1626754110000|2021-07-20 04:08:30|15666.3|15662.3|15666.5|15662.5|15667.7|15663.7|15666.3|15662.3|7300
1626754120000|2021-07-20 04:08:40|15666.6|15662.6|15667.9|15663.9|15668.4|15664.4|15666.4|15662.4|4100
1626754130000|2021-07-20 04:08:50|15668.5|15664.5|15669.8|15665.8|15669.8|15665.8|15668.5|15664.5|3650
1626754140000|2021-07-20 04:09:00|15672.5|15668.5|15668.7|15664.7|15672.5|15668.5|15668.7|15664.7|19700
1626754150000|2021-07-20 04:09:10|15668.2|15664.2|15663.8|15659.8|15668.2|15664.2|15663.8|15659.8|10000
1626754160000|2021-07-20 04:09:20|15664.1|15660.1|15663.7|15659.7|15664.6|15660.6|15663.7|15659.7|8400
1626754170000|2021-07-20 04:09:30|15663.4|15659.4|15661.5|15657.5|15663.4|15659.4|15661.1|15657.1|12000
1626754180000|2021-07-20 04:09:40|15661.4|15657.4|15664.7|15660.7|15664.7|15660.7|15660|15656|5300
1626754190000|2021-07-20 04:09:50|15664.1|15660.1|15661.8|15657.8|15664.1|15660.1|15661.3|15657.3|3800
1626754200000|2021-07-20 04:10:00|15661.9|15657.9|15663.2|15659.2|15663.2|15659.2|15661.5|15657.5|5400
1626754210000|2021-07-20 04:10:10|15664.7|15660.7|15665.8|15661.8|15665.8|15661.8|15662.1|15658.1|5500
1626754220000|2021-07-20 04:10:20|15666.2|15662.2|15667.8|15663.8|15668|15664|15665.4|15661.4|8800
1626754230000|2021-07-20 04:10:30|15667.5|15663.5|15665.4|15661.4|15667.5|15663.5|15665.4|15661.4|2000
1626754240000|2021-07-20 04:10:40|15665.3|15661.3|15664.4|15660.4|15665.3|15661.3|15664.4|15660.4|8400
1626754250000|2021-07-20 04:10:50|15666|15662|15665.2|15661.2|15666.1|15662.1|15665.2|15661.2|5500
1626754260000|2021-07-20 04:11:00|15665.6|15661.6|15666.3|15662.3|15666.3|15662.3|15665.4|15661.4|10600
1626754270000|2021-07-20 04:11:10|15665.1|15661.1|15665.7|15661.7|15665.7|15661.7|15665|15661|7150
1626754280000|2021-07-20 04:11:20|15665.5|15661.5|15661.2|15657.2|15665.5|15661.5|15661.2|15657.2|5200
1626754290000|2021-07-20 04:11:30|15661.1|15657.1|15663|15659|15663.5|15659.5|15661.1|15657.1|6500
1626754300000|2021-07-20 04:11:40|15662.7|15658.7|15664.3|15660.3|15664.3|15660.3|15662.7|15658.7|2850
1626754310000|2021-07-20 04:11:50|15664.5|15660.5|15666|15662|15666|15662|15664.1|15660.1|2500
1626754320000|2021-07-20 04:12:00|15667.1|15663.1|15666|15662|15667.1|15663.1|15665.6|15661.6|6000
1626754330000|2021-07-20 04:12:10|15667.2|15663.2|15668.6|15664.6|15668.7|15664.7|15667.2|15663.2|5900
1626754340000|2021-07-20 04:12:20|15668.7|15664.7|15671.4|15667.4|15671.4|15667.4|15668.7|15664.7|6100
1626754350000|2021-07-20 04:12:30|15671.6|15667.6|15674.4|15670.4|15674.4|15670.4|15671.6|15667.6|4650
1626754360000|2021-07-20 04:12:40|15674.5|15670.5|15673.6|15669.6|15674.5|15670.5|15673.5|15669.5|10300
1626754370000|2021-07-20 04:12:50|15672.1|15668.1|15668.7|15664.7|15672.1|15668.1|15668.4|15664.4|8300
1626754380000|2021-07-20 04:13:00|15669.1|15665.1|15672.6|15668.6|15672.6|15668.6|15669.1|15665.1|2750
1626754390000|2021-07-20 04:13:10|15671.8|15667.8|15676.1|15672.1|15676.2|15672.2|15671.8|15667.8|9900
1626754400000|2021-07-20 04:13:20|15676.3|15672.3|15675.9|15671.9|15676.6|15672.6|15675.6|15671.6|7900
1626754410000|2021-07-20 04:13:30|15676.4|15672.4|15676.2|15672.2|15676.9|15672.9|15674.9|15670.9|6950
1626754420000|2021-07-20 04:13:40|15675.6|15671.6|15673.4|15669.4|15675.6|15671.6|15673.4|15669.4|2650
1626754430000|2021-07-20 04:13:50|15673.7|15669.7|15673.9|15669.9|15674.7|15670.7|15673.7|15669.7|3950
1626754440000|2021-07-20 04:14:00|15673.3|15669.3|15671.9|15667.9|15673.3|15669.3|15671.9|15667.9|2200
1626754450000|2021-07-20 04:14:10|15671.4|15667.4|15670|15666|15671.7|15667.7|15670|15666|2900
1626754460000|2021-07-20 04:14:20|15669.2|15665.2|15670|15666|15670.8|15666.8|15669.2|15665.2|1200
1626754470000|2021-07-20 04:14:30|15669.9|15665.9|15670.7|15666.7|15670.7|15666.7|15669.4|15665.4|4850
1626754480000|2021-07-20 04:14:40|15671.8|15667.8|15672.9|15668.9|15672.9|15668.9|15671.8|15667.8|1750
1626754490000|2021-07-20 04:14:50|15673.1|15669.1|15672.6|15668.6|15674.5|15670.5|15672.6|15668.6|3800
1626754500000|2021-07-20 04:15:00|15670.9|15666.9|15669.7|15665.7|15671.3|15667.3|15669.3|15665.3|5650
1626754510000|2021-07-20 04:15:10|15669.9|15665.9|15669.2|15665.2|15669.9|15665.9|15668.6|15664.6|3550
1626754520000|2021-07-20 04:15:20|15669.7|15665.7|15670|15666|15670.8|15666.8|15669.2|15665.2|1850
1626754530000|2021-07-20 04:15:30|15669.8|15665.8|15676.1|15672.1|15676.1|15672.1|15669.8|15665.8|15500
1626754540000|2021-07-20 04:15:40|15675.8|15671.8|15675.4|15671.4|15678|15674|15675.4|15671.4|12700
1626754550000|2021-07-20 04:15:50|15674.6|15670.6|15671.9|15667.9|15674.6|15670.6|15671.9|15667.9|6950
1626754560000|2021-07-20 04:16:00|15671.4|15667.4|15676.7|15672.7|15676.7|15672.7|15671.4|15667.4|6150
1626754570000|2021-07-20 04:16:10|15676.5|15672.5|15675.2|15671.2|15676.5|15672.5|15675.2|15671.2|3150
1626754580000|2021-07-20 04:16:20|15674.6|15670.6|15675.2|15671.2|15675.8|15671.8|15674.6|15670.6|16300
1626754590000|2021-07-20 04:16:30|15674.8|15670.8|15674.4|15670.4|15676.8|15672.8|15674.4|15670.4|12250
1626754600000|2021-07-20 04:16:40|15675.2|15671.2|15676.2|15672.2|15676.2|15672.2|15674.9|15670.9|5900
1626754610000|2021-07-20 04:16:50|15676.3|15672.3|15673.7|15669.7|15676.3|15672.3|15673.1|15669.1|2650
1626754620000|2021-07-20 04:17:00|15673.6|15669.6|15672.4|15668.4|15673.8|15669.8|15672.4|15668.4|1100
1626754630000|2021-07-20 04:17:10|15671.8|15667.8|15672.2|15668.2|15672.2|15668.2|15671.1|15667.1|7150
1626754640000|2021-07-20 04:17:20|15671.7|15667.7|15668.9|15664.9|15671.7|15667.7|15668.9|15664.9|3300
1626754650000|2021-07-20 04:17:30|15668.6|15664.6|15668|15664|15668.6|15664.6|15667.2|15663.2|6100
1626754660000|2021-07-20 04:17:40|15667.2|15663.2|15668|15664|15668|15664|15665.7|15661.7|3300
1626754670000|2021-07-20 04:17:50|15667.7|15663.7|15669.8|15665.8|15669.8|15665.8|15667.1|15663.1|2050
1626754680000|2021-07-20 04:18:00|15669.2|15665.2|15665.7|15661.7|15669.5|15665.5|15665.7|15661.7|2050
1626754690000|2021-07-20 04:18:10|15665.6|15661.6|15664.9|15660.9|15665.7|15661.7|15664.4|15660.4|2250
1626754700000|2021-07-20 04:18:20|15664.8|15660.8|15668.2|15664.2|15668.2|15664.2|15664.4|15660.4|3150
1626754710000|2021-07-20 04:18:30|15667.9|15663.9|15665|15661|15667.9|15663.9|15665|15661|3850
1626754720000|2021-07-20 04:18:40|15664.9|15660.9|15665|15661|15665.6|15661.6|15664.9|15660.9|1000
1626754730000|2021-07-20 04:18:50|15665.5|15661.5|15663.9|15659.9|15665.5|15661.5|15663.9|15659.9|3550
1626754740000|2021-07-20 04:19:00|15664.2|15660.2|15662.6|15658.6|15664.2|15660.2|15662.2|15658.2|5500
1626754750000|2021-07-20 04:19:10|15662.3|15658.3|15660|15656|15662.3|15658.3|15658.7|15654.7|12900
1626754760000|2021-07-20 04:19:20|15659.3|15655.3|15660.2|15656.2|15660.6|15656.6|15658.6|15654.6|6200
1626754770000|2021-07-20 04:19:30|15660.6|15656.6|15660.3|15656.3|15660.6|15656.6|15659.2|15655.2|4500
1626754780000|2021-07-20 04:19:40|15661.1|15657.1|15658.1|15654.1|15661.1|15657.1|15657.8|15653.8|6900
1626754790000|2021-07-20 04:19:50|15657.7|15653.7|15659.1|15655.1|15660.2|15656.2|15657.7|15653.7|10250
1626754800000|2021-07-20 04:20:00|15658.9|15654.9|15659.2|15655.2|15659.2|15655.2|15656.7|15652.7|15900
1626754810000|2021-07-20 04:20:10|15659.1|15655.1|15659.6|15655.6|15659.6|15655.6|15658.7|15654.7|3350
1626754820000|2021-07-20 04:20:20|15660.1|15656.1|15659.6|15655.6|15660.2|15656.2|15659.6|15655.6|3650
1626754830000|2021-07-20 04:20:30|15659.3|15655.3|15657.2|15653.2|15659.4|15655.4|15657.1|15653.1|3050
1626754840000|2021-07-20 04:20:40|15656.6|15652.6|15657|15653|15657.7|15653.7|15656.5|15652.5|6800
1626754850000|2021-07-20 04:20:50|15656.8|15652.8|15656.5|15652.5|15656.8|15652.8|15655.7|15651.7|9150
1626754860000|2021-07-20 04:21:00|15656.2|15652.2|15655.4|15651.4|15656.8|15652.8|15655.4|15651.4|6550
1626754870000|2021-07-20 04:21:10|15655.3|15651.3|15657.5|15653.5|15658.6|15654.6|15655.3|15651.3|3950
1626754880000|2021-07-20 04:21:20|15657.2|15653.2|15654.5|15650.5|15657.2|15653.2|15654.5|15650.5|4950
1626754890000|2021-07-20 04:21:30|15654.4|15650.4|15655.1|15651.1|15655.1|15651.1|15654.2|15650.2|15450
1626754900000|2021-07-20 04:21:40|15654.5|15650.5|15653.3|15649.3|15654.6|15650.6|15653.3|15649.3|10500
1626754910000|2021-07-20 04:21:50|15653.2|15649.2|15653.7|15649.7|15653.7|15649.7|15653.1|15649.1|4400
1626754920000|2021-07-20 04:22:00|15653.4|15649.4|15653.2|15649.2|15653.8|15649.8|15653.2|15649.2|4100
1626754930000|2021-07-20 04:22:10|15654.1|15650.1|15655.8|15651.8|15657.8|15653.8|15654.1|15650.1|4850
1626754940000|2021-07-20 04:22:20|15657.1|15653.1|15656.8|15652.8|15657.1|15653.1|15656.5|15652.5|2300
1626754950000|2021-07-20 04:22:30|15656.1|15652.1|15658.7|15654.7|15658.7|15654.7|15655.2|15651.2|7700
1626754960000|2021-07-20 04:22:40|15658.5|15654.5|15661.7|15657.7|15661.7|15657.7|15658.3|15654.3|7650
1626754970000|2021-07-20 04:22:50|15663.4|15659.4|15659.9|15655.9|15663.4|15659.4|15659.9|15655.9|6850
1626754980000|2021-07-20 04:23:00|15658.9|15654.9|15662.2|15658.2|15662.5|15658.5|15658.9|15654.9|5650
1626754990000|2021-07-20 04:23:10|15661.3|15657.3|15659.3|15655.3|15661.3|15657.3|15659.3|15655.3|5800
1626755000000|2021-07-20 04:23:20|15658.7|15654.7|15661.5|15657.5|15661.8|15657.8|15658.7|15654.7|4250
1626755010000|2021-07-20 04:23:30|15662.2|15658.2|15661.4|15657.4|15662.2|15658.2|15659.5|15655.5|20600
1626755020000|2021-07-20 04:23:40|15662|15658|15662.5|15658.5|15663.8|15659.8|15661.5|15657.5|4200
1626755030000|2021-07-20 04:23:50|15662.1|15658.1|15664.3|15660.3|15664.3|15660.3|15662.1|15658.1|4150
1626755040000|2021-07-20 04:24:00|15663.4|15659.4|15659.9|15655.9|15663.9|15659.9|15659.9|15655.9|8600
1626755050000|2021-07-20 04:24:10|15661.4|15657.4|15664.4|15660.4|15664.4|15660.4|15661.4|15657.4|3750
1626755060000|2021-07-20 04:24:20|15664.5|15660.5|15662.7|15658.7|15664.5|15660.5|15662|15658|7200
1626755070000|2021-07-20 04:24:30|15663.7|15659.7|15662.9|15658.9|15664.3|15660.3|15662.9|15658.9|5000
1626755080000|2021-07-20 04:24:40|15662.7|15658.7|15661.8|15657.8|15662.7|15658.7|15661.8|15657.8|3700
1626755090000|2021-07-20 04:24:50|15660.4|15656.4|15660.8|15656.8|15660.8|15656.8|15660.3|15656.3|4200
1626755100000|2021-07-20 04:25:00|15661.3|15657.3|15661|15657|15661.3|15657.3|15660.5|15656.5|5450
1626755110000|2021-07-20 04:25:10|15660.6|15656.6|15659.5|15655.5|15660.7|15656.7|15659.4|15655.4|4350
1626755120000|2021-07-20 04:25:20|15659.4|15655.4|15662.2|15658.2|15662.5|15658.5|15659.4|15655.4|4100
1626755130000|2021-07-20 04:25:30|15662|15658|15662.3|15658.3|15662.3|15658.3|15660.7|15656.7|8400
1626755140000|2021-07-20 04:25:40|15661.7|15657.7|15662.1|15658.1|15662.7|15658.7|15661.7|15657.7|3500
1626755150000|2021-07-20 04:25:50|15660.5|15656.5|15660.5|15656.5|15661.1|15657.1|15659.5|15655.5|6800
1626755160000|2021-07-20 04:26:00|15660|15656|15661.9|15657.9|15662.2|15658.2|15660|15656|8250
1626755170000|2021-07-20 04:26:10|15661.6|15657.6|15660|15656|15662.1|15658.1|15660|15656|9800
1626755180000|2021-07-20 04:26:20|15659.6|15655.6|15658.9|15654.9|15659.6|15655.6|15657.4|15653.4|8150
1626755190000|2021-07-20 04:26:30|15659.1|15655.1|15660.4|15656.4|15660.5|15656.5|15657.7|15653.7|4700
1626755200000|2021-07-20 04:26:40|15661|15657|15662|15658|15662|15658|15659.6|15655.6|5950
1626755210000|2021-07-20 04:26:50|15662.1|15658.1|15663|15659|15663.9|15659.9|15661.9|15657.9|2450
1626755220000|2021-07-20 04:27:00|15662.8|15658.8|15664.1|15660.1|15664.1|15660.1|15662.5|15658.5|7050
1626755230000|2021-07-20 04:27:10|15664.6|15660.6|15665|15661|15665.9|15661.9|15664.3|15660.3|3950
1626755240000|2021-07-20 04:27:20|15665.9|15661.9|15664.8|15660.8|15666.1|15662.1|15664.5|15660.5|7750
1626755250000|2021-07-20 04:27:30|15664.1|15660.1|15664.4|15660.4|15664.4|15660.4|15663.3|15659.3|4000
1626755260000|2021-07-20 04:27:40|15662.9|15658.9|15662.2|15658.2|15663.2|15659.2|15662.2|15658.2|2250
1626755270000|2021-07-20 04:27:50|15662.5|15658.5|15660.8|15656.8|15662.6|15658.6|15660.8|15656.8|4600
1626755280000|2021-07-20 04:28:00|15660.9|15656.9|15661|15657|15662.3|15658.3|15660.4|15656.4|1500
1626755290000|2021-07-20 04:28:10|15661.1|15657.1|15664.1|15660.1|15664.1|15660.1|15661.1|15657.1|4400
1626755300000|2021-07-20 04:28:20|15664.9|15660.9|15665.6|15661.6|15665.6|15661.6|15663.2|15659.2|1800
1626755310000|2021-07-20 04:28:30|15665.5|15661.5|15665.6|15661.6|15667|15663|15664.1|15660.1|7200
1626755320000|2021-07-20 04:28:40|15665.9|15661.9|15667.6|15663.6|15667.6|15663.6|15665.9|15661.9|3750
1626755330000|2021-07-20 04:28:50|15668.4|15664.4|15668.3|15664.3|15668.8|15664.8|15668.2|15664.2|4350
1626755340000|2021-07-20 04:29:00|15669.2|15665.2|15668.8|15664.8|15669.6|15665.6|15668.8|15664.8|3400
1626755350000|2021-07-20 04:29:10|15668.7|15664.7|15667.7|15663.7|15669.5|15665.5|15667.7|15663.7|9600
1626755360000|2021-07-20 04:29:20|15667.3|15663.3|15667|15663|15667.3|15663.3|15666.6|15662.6|2900
1626755370000|2021-07-20 04:29:30|15666.8|15662.8|15666.1|15662.1|15667.2|15663.2|15665.9|15661.9|3250
1626755380000|2021-07-20 04:29:40|15666|15662|15665.8|15661.8|15666|15662|15665.1|15661.1|1400
1626755390000|2021-07-20 04:29:50|15667|15663|15667.2|15663.2|15668.3|15664.3|15667|15663|3000
1626755400000|2021-07-20 04:30:00|15666.5|15662.5|15667.6|15663.6|15667.8|15663.8|15666.2|15662.2|2000
1626755410000|2021-07-20 04:30:10|15667.8|15663.8|15668.4|15664.4|15669.3|15665.3|15667.8|15663.8|2300
1626755420000|2021-07-20 04:30:20|15668.5|15664.5|15669.8|15665.8|15669.8|15665.8|15668.5|15664.5|4100
1626755430000|2021-07-20 04:30:30|15671|15667|15668.6|15664.6|15671.4|15667.4|15668.6|15664.6|3350
1626755440000|2021-07-20 04:30:40|15669|15665|15669.3|15665.3|15669.3|15665.3|15668.5|15664.5|4550
1626755450000|2021-07-20 04:30:50|15668.8|15664.8|15668.9|15664.9|15669.6|15665.6|15668.8|15664.8|2200
1626755460000|2021-07-20 04:31:00|15668.8|15664.8|15667.6|15663.6|15668.8|15664.8|15666.8|15662.8|5350
1626755470000|2021-07-20 04:31:10|15667.2|15663.2|15667.7|15663.7|15668.5|15664.5|15667|15663|3700
1626755480000|2021-07-20 04:31:20|15667.4|15663.4|15667.1|15663.1|15667.4|15663.4|15666.7|15662.7|3900
1626755490000|2021-07-20 04:31:30|15667|15663|15668.4|15664.4|15668.8|15664.8|15667|15663|1450
1626755500000|2021-07-20 04:31:40|15668.2|15664.2|15668.4|15664.4|15668.9|15664.9|15667.5|15663.5|1600
1626755510000|2021-07-20 04:31:50|15668.5|15664.5|15670.1|15666.1|15670.7|15666.7|15668.5|15664.5|2750
1626755520000|2021-07-20 04:32:00|15669.9|15665.9|15670.4|15666.4|15670.5|15666.5|15669|15665|800
1626755530000|2021-07-20 04:32:10|15670.2|15666.2|15669.7|15665.7|15671.1|15667.1|15669.7|15665.7|3700
1626755540000|2021-07-20 04:32:20|15670.7|15666.7|15671.8|15667.8|15672.1|15668.1|15670.5|15666.5|3500
1626755550000|2021-07-20 04:32:30|15671.7|15667.7|15673.3|15669.3|15673.3|15669.3|15671.5|15667.5|3350
1626755560000|2021-07-20 04:32:40|15673.4|15669.4|15672.5|15668.5|15674.6|15670.6|15672.3|15668.3|4550
1626755570000|2021-07-20 04:32:50|15672.8|15668.8|15670.8|15666.8|15672.8|15668.8|15670.8|15666.8|1850
1626755580000|2021-07-20 04:33:00|15671|15667|15669.8|15665.8|15671|15667|15669.8|15665.8|6550
1626755590000|2021-07-20 04:33:10|15670.5|15666.5|15671.6|15667.6|15671.6|15667.6|15670.5|15666.5|1600
1626755600000|2021-07-20 04:33:20|15672.1|15668.1|15671.7|15667.7|15672.3|15668.3|15671.4|15667.4|2750
1626755610000|2021-07-20 04:33:30|15671.9|15667.9|15674.1|15670.1|15674.1|15670.1|15671.7|15667.7|5800
1626755620000|2021-07-20 04:33:40|15673.9|15669.9|15673.7|15669.7|15674.4|15670.4|15673.4|15669.4|1550
1626755630000|2021-07-20 04:33:50|15672.6|15668.6|15674.4|15670.4|15674.4|15670.4|15672.6|15668.6|1050
1626755640000|2021-07-20 04:34:00|15674.1|15670.1|15674.7|15670.7|15674.7|15670.7|15674.1|15670.1|850
1626755650000|2021-07-20 04:34:10|15674.4|15670.4|15672.8|15668.8|15674.8|15670.8|15672.8|15668.8|2550
1626755660000|2021-07-20 04:34:20|15672.7|15668.7|15670.8|15666.8|15672.7|15668.7|15670.8|15666.8|1850
1626755670000|2021-07-20 04:34:30|15671.1|15667.1|15670.2|15666.2|15671.1|15667.1|15669.7|15665.7|1650
1626755680000|2021-07-20 04:34:40|15669.8|15665.8|15669.2|15665.2|15669.9|15665.9|15669.2|15665.2|1050
1626755690000|2021-07-20 04:34:50|15669.1|15665.1|15669.3|15665.3|15669.3|15665.3|15668.1|15664.1|3450
1626755700000|2021-07-20 04:35:00|15669.1|15665.1|15669.8|15665.8|15669.8|15665.8|15668.9|15664.9|1800
1626755710000|2021-07-20 04:35:10|15669.5|15665.5|15667.1|15663.1|15669.5|15665.5|15667.1|15663.1|4350
1626755720000|2021-07-20 04:35:20|15667|15663|15667.4|15663.4|15667.6|15663.6|15667|15663|900
1626755730000|2021-07-20 04:35:30|15667.5|15663.5|15668|15664|15668|15664|15667.5|15663.5|1650
1626755740000|2021-07-20 04:35:40|15668.6|15664.6|15669|15665|15669.1|15665.1|15668.6|15664.6|450
1626755750000|2021-07-20 04:35:50|15668.8|15664.8|15671.8|15667.8|15673.1|15669.1|15668.8|15664.8|3750
1626755760000|2021-07-20 04:36:00|15671.4|15667.4|15671.4|15667.4|15671.4|15667.4|15670.4|15666.4|750
1626755770000|2021-07-20 04:36:10|15671.8|15667.8|15669.2|15665.2|15671.8|15667.8|15669.2|15665.2|350
1626755780000|2021-07-20 04:36:20|15669.3|15665.3|15668.5|15664.5|15670.1|15666.1|15668.5|15664.5|1650
1626755790000|2021-07-20 04:36:30|15669.8|15665.8|15671.6|15667.6|15671.6|15667.6|15669.8|15665.8|1050
1626755800000|2021-07-20 04:36:40|15672.1|15668.1|15673.8|15669.8|15673.8|15669.8|15672.1|15668.1|1450
1626755810000|2021-07-20 04:36:50|15673.5|15669.5|15672.4|15668.4|15673.6|15669.6|15672.4|15668.4|4000
1626755820000|2021-07-20 04:37:00|15672.5|15668.5|15673.9|15669.9|15673.9|15669.9|15671.9|15667.9|1900
1626755830000|2021-07-20 04:37:10|15674.5|15670.5|15675.5|15671.5|15676.5|15672.5|15674.5|15670.5|7250
1626755840000|2021-07-20 04:37:20|15675.3|15671.3|15674.8|15670.8|15675.6|15671.6|15674.5|15670.5|700
1626755850000|2021-07-20 04:37:30|15674.9|15670.9|15675.5|15671.5|15675.5|15671.5|15674.6|15670.6|1000
1626755860000|2021-07-20 04:37:40|15675.6|15671.6|15674.6|15670.6|15676.4|15672.4|15674.6|15670.6|5750
1626755870000|2021-07-20 04:37:50|15673.5|15669.5|15675.2|15671.2|15675.3|15671.3|15673.5|15669.5|3500
1626755880000|2021-07-20 04:38:00|15674.4|15670.4|15674.5|15670.5|15675.5|15671.5|15674.3|15670.3|1700
1626755890000|2021-07-20 04:38:10|15674.3|15670.3|15674.3|15670.3|15674.5|15670.5|15674.2|15670.2|1000
1626755900000|2021-07-20 04:38:20|15673.8|15669.8|15673.8|15669.8|15673.9|15669.9|15672.7|15668.7|4750
1626755910000|2021-07-20 04:38:30|15673.9|15669.9|15672.8|15668.8|15673.9|15669.9|15672.7|15668.7|1550
1626755920000|2021-07-20 04:38:40|15672.7|15668.7|15672.4|15668.4|15672.7|15668.7|15671.6|15667.6|1300
1626755930000|2021-07-20 04:38:50|15672.3|15668.3|15674.1|15670.1|15674.1|15670.1|15672.2|15668.2|6500
1626755940000|2021-07-20 04:39:00|15674.6|15670.6|15674.5|15670.5|15674.9|15670.9|15673.7|15669.7|3350
1626755950000|2021-07-20 04:39:10|15673.8|15669.8|15675.2|15671.2|15675.2|15671.2|15673.8|15669.8|1500
1626755960000|2021-07-20 04:39:20|15674.7|15670.7|15674.2|15670.2|15674.7|15670.7|15674.2|15670.2|5000
1626755970000|2021-07-20 04:39:30|15674.3|15670.3|15674.5|15670.5|15674.6|15670.6|15674.1|15670.1|1650
1626755980000|2021-07-20 04:39:40|15676.2|15672.2|15676.7|15672.7|15677.5|15673.5|15676.2|15672.2|2650
1626755990000|2021-07-20 04:39:50|15676.6|15672.6|15677.5|15673.5|15677.8|15673.8|15676.6|15672.6|2700
1626756000000|2021-07-20 04:40:00|15676.7|15672.7|15676.2|15672.2|15676.7|15672.7|15676.2|15672.2|1800
1626756010000|2021-07-20 04:40:10|15676.9|15672.9|15679.1|15675.1|15679.3|15675.3|15676.9|15672.9|4450
1626756020000|2021-07-20 04:40:20|15679.2|15675.2|15679.4|15675.4|15680|15676|15677.9|15673.9|4550
1626756030000|2021-07-20 04:40:30|15679.6|15675.6|15681.7|15677.7|15681.7|15677.7|15679.5|15675.5|3750
1626756040000|2021-07-20 04:40:40|15681.4|15677.4|15681.6|15677.6|15682.4|15678.4|15681.4|15677.4|2000
1626756050000|2021-07-20 04:40:50|15681.3|15677.3|15683.9|15679.9|15683.9|15679.9|15681|15677|12650
1626756060000|2021-07-20 04:41:00|15683.4|15679.4|15682.6|15678.6|15684.4|15680.4|15682.5|15678.5|8850
1626756070000|2021-07-20 04:41:10|15682.5|15678.5|15683.3|15679.3|15684.1|15680.1|15682.5|15678.5|5250
1626756080000|2021-07-20 04:41:20|15683.6|15679.6|15684.4|15680.4|15684.4|15680.4|15683.6|15679.6|1600
1626756090000|2021-07-20 04:41:30|15685.2|15681.2|15685.2|15681.2|15685.4|15681.4|15684.5|15680.5|3700
1626756100000|2021-07-20 04:41:40|15684.5|15680.5|15684.6|15680.6|15685.1|15681.1|15684.4|15680.4|4000
1626756110000|2021-07-20 04:41:50|15684.7|15680.7|15684.9|15680.9|15685.1|15681.1|15684.7|15680.7|3550
1626756120000|2021-07-20 04:42:00|15685|15681|15685.1|15681.1|15685.1|15681.1|15684.7|15680.7|2850
1626756130000|2021-07-20 04:42:10|15685.2|15681.2|15684.4|15680.4|15685.9|15681.9|15684.2|15680.2|6900
1626756140000|2021-07-20 04:42:20|15684.6|15680.6|15682.3|15678.3|15684.6|15680.6|15682.3|15678.3|3550
1626756150000|2021-07-20 04:42:30|15682.9|15678.9|15682.2|15678.2|15682.9|15678.9|15681.6|15677.6|2350
1626756160000|2021-07-20 04:42:40|15682.1|15678.1|15682.3|15678.3|15682.3|15678.3|15682|15678|1400
1626756170000|2021-07-20 04:42:50|15682.2|15678.2|15682.6|15678.6|15682.6|15678.6|15682|15678|450
1626756180000|2021-07-20 04:43:00|15682.8|15678.8|15683.1|15679.1|15683.1|15679.1|15682.8|15678.8|1350
1626756190000|2021-07-20 04:43:10|15682.4|15678.4|15682.2|15678.2|15682.4|15678.4|15681.6|15677.6|1100
1626756200000|2021-07-20 04:43:20|15681.8|15677.8|15681.7|15677.7|15682.2|15678.2|15681.7|15677.7|1050
1626756210000|2021-07-20 04:43:30|15681.9|15677.9|15680.3|15676.3|15681.9|15677.9|15680.3|15676.3|1700
1626756220000|2021-07-20 04:43:40|15680.5|15676.5|15682.2|15678.2|15683|15679|15680.5|15676.5|1000
1626756230000|2021-07-20 04:43:50|15682.3|15678.3|15682.1|15678.1|15683|15679|15682|15678|2500
1626756240000|2021-07-20 04:44:00|15681.5|15677.5|15681.7|15677.7|15682|15678|15681.5|15677.5|650
1626756250000|2021-07-20 04:44:10|15681.4|15677.4|15682.4|15678.4|15682.5|15678.5|15681.4|15677.4|2250
1626756260000|2021-07-20 04:44:20|15681.4|15677.4|15681.5|15677.5|15681.5|15677.5|15680.3|15676.3|6400
1626756270000|2021-07-20 04:44:30|15681.4|15677.4|15679.9|15675.9|15681.9|15677.9|15679.8|15675.8|2050
1626756280000|2021-07-20 04:44:40|15679.7|15675.7|15679.6|15675.6|15679.7|15675.7|15679.5|15675.5|600
1626756290000|2021-07-20 04:44:50|15679.5|15675.5|15680.7|15676.7|15681.1|15677.1|15679.3|15675.3|4100
1626756300000|2021-07-20 04:45:00|15680.4|15676.4|15679.6|15675.6|15680.7|15676.7|15679.6|15675.6|2750
1626756310000|2021-07-20 04:45:10|15678.5|15674.5|15677.6|15673.6|15678.5|15674.5|15677.6|15673.6|3150
1626756320000|2021-07-20 04:45:20|15676.2|15672.2|15677.4|15673.4|15677.4|15673.4|15675.7|15671.7|1050
1626756330000|2021-07-20 04:45:30|15677.2|15673.2|15677|15673|15677.4|15673.4|15676.3|15672.3|650
1626756340000|2021-07-20 04:45:40|15677.5|15673.5|15677.3|15673.3|15677.5|15673.5|15677.3|15673.3|1450
1626756350000|2021-07-20 04:45:50|15677.2|15673.2|15675|15671|15677.2|15673.2|15675|15671|1850
1626756360000|2021-07-20 04:46:00|15674.9|15670.9|15675.8|15671.8|15676.1|15672.1|15674.6|15670.6|1800
1626756370000|2021-07-20 04:46:10|15676.3|15672.3|15674.4|15670.4|15676.3|15672.3|15674.4|15670.4|5900
1626756380000|2021-07-20 04:46:20|15674.3|15670.3|15674.3|15670.3|15675.4|15671.4|15673.6|15669.6|4900
1626756390000|2021-07-20 04:46:30|15674.2|15670.2|15673.9|15669.9|15674.2|15670.2|15673.6|15669.6|1950
1626756400000|2021-07-20 04:46:40|15673.8|15669.8|15673.6|15669.6|15674.1|15670.1|15673.4|15669.4|1050
1626756410000|2021-07-20 04:46:50|15674.2|15670.2|15673.4|15669.4|15674.2|15670.2|15673.4|15669.4|1450
1626756420000|2021-07-20 04:47:00|15672.6|15668.6|15672.8|15668.8|15673.1|15669.1|15672|15668|1200
1626756430000|2021-07-20 04:47:10|15673.4|15669.4|15672.5|15668.5|15673.6|15669.6|15672.5|15668.5|2300
1626756440000|2021-07-20 04:47:20|15672.4|15668.4|15672|15668|15672.7|15668.7|15671.9|15667.9|1000
1626756450000|2021-07-20 04:47:30|15671.6|15667.6|15671.7|15667.7|15671.8|15667.8|15671|15667|1200
1626756460000|2021-07-20 04:47:40|15672|15668|15670.9|15666.9|15673|15669|15670.9|15666.9|400
1626756470000|2021-07-20 04:47:50|15671.4|15667.4|15669.3|15665.3|15671.4|15667.4|15669.3|15665.3|2150
1626756480000|2021-07-20 04:48:00|15669.1|15665.1|15668.8|15664.8|15669.1|15665.1|15668.6|15664.6|1000
1626756490000|2021-07-20 04:48:10|15669.7|15665.7|15670.8|15666.8|15670.8|15666.8|15669.7|15665.7|1750
1626756500000|2021-07-20 04:48:20|15670.9|15666.9|15672|15668|15672.9|15668.9|15670.9|15666.9|1350
1626756510000|2021-07-20 04:48:30|15672.5|15668.5|15673.8|15669.8|15674.1|15670.1|15672.2|15668.2|4350
1626756520000|2021-07-20 04:48:40|15673.9|15669.9|15674.6|15670.6|15674.8|15670.8|15673.9|15669.9|1900
1626756530000|2021-07-20 04:48:50|15674.7|15670.7|15673.6|15669.6|15674.7|15670.7|15673.6|15669.6|1000
1626756540000|2021-07-20 04:49:00|15673.4|15669.4|15670.3|15666.3|15673.7|15669.7|15670.3|15666.3|4450
1626756550000|2021-07-20 04:49:10|15670.2|15666.2|15669.9|15665.9|15670.2|15666.2|15669.5|15665.5|1600
1626756560000|2021-07-20 04:49:20|15670.1|15666.1|15670.8|15666.8|15670.8|15666.8|15670.1|15666.1|650
1626756570000|2021-07-20 04:49:30|15669.9|15665.9|15669|15665|15669.9|15665.9|15668.8|15664.8|2150
1626756580000|2021-07-20 04:49:40|15668.9|15664.9|15673.3|15669.3|15673.3|15669.3|15668.7|15664.7|4500
1626756590000|2021-07-20 04:49:50|15672.1|15668.1|15670.7|15666.7|15672.1|15668.1|15670.2|15666.2|2000
1626756600000|2021-07-20 04:50:00|15670.6|15666.6|15669.7|15665.7|15670.6|15666.6|15669.5|15665.5|850
1626756610000|2021-07-20 04:50:10|15670.3|15666.3|15670.9|15666.9|15671|15667|15670.3|15666.3|1800
1626756620000|2021-07-20 04:50:20|15671.7|15667.7|15671.4|15667.4|15672.5|15668.5|15671.4|15667.4|850
1626756630000|2021-07-20 04:50:30|15671.2|15667.2|15669.8|15665.8|15671.2|15667.2|15669.8|15665.8|850
1626756640000|2021-07-20 04:50:40|15670.8|15666.8|15669.3|15665.3|15670.8|15666.8|15669.3|15665.3|2250
1626756650000|2021-07-20 04:50:50|15668.4|15664.4|15670|15666|15670.5|15666.5|15668.2|15664.2|1400
1626756660000|2021-07-20 04:51:00|15669.8|15665.8|15667.5|15663.5|15669.8|15665.8|15667.5|15663.5|12350
1626756670000|2021-07-20 04:51:10|15666.8|15662.8|15667.6|15663.6|15668|15664|15666.8|15662.8|1900
1626756680000|2021-07-20 04:51:20|15667.4|15663.4|15668.5|15664.5|15668.5|15664.5|15667.4|15663.4|1350
1626756690000|2021-07-20 04:51:30|15668.4|15664.4|15669.8|15665.8|15669.8|15665.8|15668.1|15664.1|2700
1626756700000|2021-07-20 04:51:40|15670.1|15666.1|15671.9|15667.9|15671.9|15667.9|15669.9|15665.9|1000
1626756710000|2021-07-20 04:51:50|15671.8|15667.8|15671.3|15667.3|15671.8|15667.8|15671.2|15667.2|450
1626756720000|2021-07-20 04:52:00|15671.1|15667.1|15671.3|15667.3|15671.3|15667.3|15670.2|15666.2|1650
1626756730000|2021-07-20 04:52:10|15671.5|15667.5|15667.9|15663.9|15671.5|15667.5|15667.9|15663.9|1450
1626756740000|2021-07-20 04:52:20|15668.1|15664.1|15668.7|15664.7|15668.7|15664.7|15667.6|15663.6|6300
1626756750000|2021-07-20 04:52:30|15668.4|15664.4|15669.4|15665.4|15669.4|15665.4|15668.4|15664.4|1250
1626756760000|2021-07-20 04:52:40|15669.7|15665.7|15670.5|15666.5|15670.5|15666.5|15669|15665|1500
1626756770000|2021-07-20 04:52:50|15670.7|15666.7|15672.9|15668.9|15672.9|15668.9|15670.7|15666.7|2200
1626756780000|2021-07-20 04:53:00|15672.2|15668.2|15671.6|15667.6|15673.6|15669.6|15671.5|15667.5|7600
1626756790000|2021-07-20 04:53:10|15671.5|15667.5|15670.7|15666.7|15671.7|15667.7|15670.7|15666.7|1550
1626756800000|2021-07-20 04:53:20|15670.6|15666.6|15671|15667|15671.8|15667.8|15669.8|15665.8|2500
1626756810000|2021-07-20 04:53:30|15671.1|15667.1|15669.5|15665.5|15671.3|15667.3|15669.5|15665.5|3500
1626756820000|2021-07-20 04:53:40|15667|15663|15666.8|15662.8|15668.3|15664.3|15666.8|15662.8|2950
1626756830000|2021-07-20 04:53:50|15666.9|15662.9|15665.9|15661.9|15666.9|15662.9|15665.9|15661.9|2050
1626756840000|2021-07-20 04:54:00|15665.8|15661.8|15663.1|15659.1|15665.8|15661.8|15662.3|15658.3|9350
1626756850000|2021-07-20 04:54:10|15663.8|15659.8|15665.2|15661.2|15665.4|15661.4|15663.8|15659.8|2900
1626756860000|2021-07-20 04:54:20|15665|15661|15662.8|15658.8|15665.1|15661.1|15662.8|15658.8|5050
1626756870000|2021-07-20 04:54:30|15663|15659|15661.4|15657.4|15663.1|15659.1|15660.6|15656.6|3450
1626756880000|2021-07-20 04:54:40|15661.6|15657.6|15661.2|15657.2|15662|15658|15661.2|15657.2|1500
1626756890000|2021-07-20 04:54:50|15661.3|15657.3|15662.6|15658.6|15662.7|15658.7|15661.3|15657.3|600
1626756900000|2021-07-20 04:55:00|15662.4|15658.4|15661.2|15657.2|15662.4|15658.4|15661.2|15657.2|950
1626756910000|2021-07-20 04:55:10|15661.1|15657.1|15661|15657|15661.1|15657.1|15661|15657|400
1626756920000|2021-07-20 04:55:20|15661.1|15657.1|15662.5|15658.5|15662.5|15658.5|15661.1|15657.1|2100
1626756930000|2021-07-20 04:55:30|15662.6|15658.6|15664|15660|15664|15660|15662.3|15658.3|1100
1626756940000|2021-07-20 04:55:40|15663.9|15659.9|15663.3|15659.3|15663.9|15659.9|15663.2|15659.2|2200
1626756950000|2021-07-20 04:55:50|15661.9|15657.9|15661.9|15657.9|15662.4|15658.4|15661.9|15657.9|800
1626756960000|2021-07-20 04:56:00|15661.5|15657.5|15660.7|15656.7|15661.6|15657.6|15660.7|15656.7|1300
1626756970000|2021-07-20 04:56:10|15658.7|15654.7|15659.5|15655.5|15659.7|15655.7|15658.7|15654.7|4050
1626756980000|2021-07-20 04:56:20|15659.6|15655.6|15657.4|15653.4|15659.6|15655.6|15657.4|15653.4|7100
1626756990000|2021-07-20 04:56:30|15656.8|15652.8|15655.9|15651.9|15657.1|15653.1|15655.9|15651.9|2300
1626757000000|2021-07-20 04:56:40|15656.3|15652.3|15657.2|15653.2|15658.7|15654.7|15656.3|15652.3|4350
1626757010000|2021-07-20 04:56:50|15657.3|15653.3|15657.6|15653.6|15657.6|15653.6|15657.1|15653.1|800
1626757020000|2021-07-20 04:57:00|15657.4|15653.4|15654.5|15650.5|15657.4|15653.4|15654.5|15650.5|5750
1626757030000|2021-07-20 04:57:10|15654.6|15650.6|15654.8|15650.8|15656.1|15652.1|15652.7|15648.7|31350
1626757040000|2021-07-20 04:57:20|15654.6|15650.6|15655.4|15651.4|15656.6|15652.6|15654.6|15650.6|3850
1626757050000|2021-07-20 04:57:30|15655.8|15651.8|15655.3|15651.3|15655.8|15651.8|15655|15651|1750
1626757060000|2021-07-20 04:57:40|15655.9|15651.9|15654.4|15650.4|15656|15652|15654.4|15650.4|3500
1626757070000|2021-07-20 04:57:50|15654.3|15650.3|15654.6|15650.6|15654.9|15650.9|15653.8|15649.8|2450
1626757080000|2021-07-20 04:58:00|15654.7|15650.7|15653.3|15649.3|15654.7|15650.7|15653.3|15649.3|3950
1626757090000|2021-07-20 04:58:10|15653.1|15649.1|15653.5|15649.5|15653.7|15649.7|15653.1|15649.1|1300
1626757100000|2021-07-20 04:58:20|15653.3|15649.3|15652|15648|15653.3|15649.3|15651.8|15647.8|3550
1626757110000|2021-07-20 04:58:30|15651.7|15647.7|15651|15647|15651.7|15647.7|15650.8|15646.8|5500
1626757120000|2021-07-20 04:58:40|15650.6|15646.6|15649.5|15645.5|15650.8|15646.8|15649.5|15645.5|5200
1626757130000|2021-07-20 04:58:50|15648.5|15644.5|15646.4|15642.4|15648.5|15644.5|15646.4|15642.4|8450
1626757140000|2021-07-20 04:59:00|15646.3|15642.3|15648.5|15644.5|15648.5|15644.5|15645.5|15641.5|12050
1626757150000|2021-07-20 04:59:10|15649.2|15645.2|15650.2|15646.2|15650.2|15646.2|15649.2|15645.2|3800
1626757160000|2021-07-20 04:59:20|15649.3|15645.3|15652.8|15648.8|15652.8|15648.8|15649.3|15645.3|7900
1626757170000|2021-07-20 04:59:30|15653.3|15649.3|15654.1|15650.1|15654.4|15650.4|15653.3|15649.3|2800
1626757180000|2021-07-20 04:59:40|15654.8|15650.8|15655.3|15651.3|15657.4|15653.4|15654.4|15650.4|5150
1626757190000|2021-07-20 04:59:50|15654.9|15650.9|15655.5|15651.5|15656.4|15652.4|15654.3|15650.3|3100
1626757200000|2021-07-20 05:00:00|15655.3|15651.3|15653.3|15649.3|15655.3|15651.3|15653.3|15649.3|2700
1626757210000|2021-07-20 05:00:10|15652.4|15648.4|15652.3|15648.3|15652.4|15648.4|15651.8|15647.8|3500
1626757220000|2021-07-20 05:00:20|15650.4|15646.4|15650.1|15646.1|15650.5|15646.5|15649.7|15645.7|6850
1626757230000|2021-07-20 05:00:30|15650.3|15646.3|15648.6|15644.6|15650.5|15646.5|15648.6|15644.6|2300
1626757240000|2021-07-20 05:00:40|15648.4|15644.4|15651.1|15647.1|15651.1|15647.1|15648.4|15644.4|5400
1626757250000|2021-07-20 05:00:50|15651.3|15647.3|15651.8|15647.8|15651.8|15647.8|15651.3|15647.3|5000
1626757260000|2021-07-20 05:01:00|15651.3|15647.3|15649.7|15645.7|15651.3|15647.3|15649.5|15645.5|2350
1626757270000|2021-07-20 05:01:10|15650.3|15646.3|15648.8|15644.8|15650.3|15646.3|15648.8|15644.8|3600
1626757280000|2021-07-20 05:01:20|15648.6|15644.6|15648.5|15644.5|15648.6|15644.6|15648.4|15644.4|3450
1626757290000|2021-07-20 05:01:30|15649.2|15645.2|15648.9|15644.9|15649.4|15645.4|15648.4|15644.4|3850
1626757300000|2021-07-20 05:01:40|15649|15645|15651.3|15647.3|15651.3|15647.3|15649|15645|6400
1626757310000|2021-07-20 05:01:50|15650.3|15646.3|15649.5|15645.5|15650.3|15646.3|15648.4|15644.4|5400
1626757320000|2021-07-20 05:02:00|15650|15646|15651.2|15647.2|15651.2|15647.2|15649.8|15645.8|7600
1626757330000|2021-07-20 05:02:10|15652.2|15648.2|15652.6|15648.6|15652.7|15648.7|15652.2|15648.2|2550
1626757340000|2021-07-20 05:02:20|15651.3|15647.3|15652.1|15648.1|15652.1|15648.1|15650.2|15646.2|6150
1626757350000|2021-07-20 05:02:30|15652.7|15648.7|15653.2|15649.2|15653.2|15649.2|15652.5|15648.5|4750
1626757360000|2021-07-20 05:02:40|15653.4|15649.4|15656|15652|15656|15652|15653.4|15649.4|5150
1626757370000|2021-07-20 05:02:50|15656.7|15652.7|15660.5|15656.5|15660.5|15656.5|15656.7|15652.7|4300
1626757380000|2021-07-20 05:03:00|15659.6|15655.6|15659.4|15655.4|15660|15656|15659.2|15655.2|3550
1626757390000|2021-07-20 05:03:10|15658.9|15654.9|15660.6|15656.6|15660.6|15656.6|15658.5|15654.5|2300
1626757400000|2021-07-20 05:03:20|15660.5|15656.5|15659.4|15655.4|15660.5|15656.5|15659.2|15655.2|1250
1626757410000|2021-07-20 05:03:30|15659.7|15655.7|15658.2|15654.2|15659.9|15655.9|15657.8|15653.8|3300
1626757420000|2021-07-20 05:03:40|15657.9|15653.9|15655.4|15651.4|15657.9|15653.9|15654.6|15650.6|7100
1626757430000|2021-07-20 05:03:50|15655.2|15651.2|15654.1|15650.1|15655.2|15651.2|15654.1|15650.1|3300
1626757440000|2021-07-20 05:04:00|15654.3|15650.3|15653.2|15649.2|15654.3|15650.3|15653.2|15649.2|3400
1626757450000|2021-07-20 05:04:10|15652.9|15648.9|15652.6|15648.6|15653.1|15649.1|15652.6|15648.6|1550
1626757460000|2021-07-20 05:04:20|15652.7|15648.7|15653|15649|15653|15649|15651.9|15647.9|5900
1626757470000|2021-07-20 05:04:30|15652.8|15648.8|15654.9|15650.9|15654.9|15650.9|15652.7|15648.7|3250
1626757480000|2021-07-20 05:04:40|15656|15652|15654.6|15650.6|15656|15652|15654.2|15650.2|4450
1626757490000|2021-07-20 05:04:50|15655|15651|15653.6|15649.6|15655|15651|15653.6|15649.6|2950
1626757500000|2021-07-20 05:05:00|15653.8|15649.8|15653.5|15649.5|15653.9|15649.9|15653.4|15649.4|1200
1626757510000|2021-07-20 05:05:10|15653.3|15649.3|15654.7|15650.7|15654.9|15650.9|15653.3|15649.3|4500
1626757520000|2021-07-20 05:05:20|15654.6|15650.6|15655|15651|15655.1|15651.1|15654|15650|2750
1626757530000|2021-07-20 05:05:30|15654.9|15650.9|15655.7|15651.7|15655.7|15651.7|15654.9|15650.9|3100
1626757540000|2021-07-20 05:05:40|15655.5|15651.5|15655.1|15651.1|15655.5|15651.5|15655|15651|1050
1626757550000|2021-07-20 05:05:50|15654.8|15650.8|15656.5|15652.5|15656.5|15652.5|15654.8|15650.8|2500
1626757560000|2021-07-20 05:06:00|15656.2|15652.2|15656.1|15652.1|15656.8|15652.8|15656.1|15652.1|300
1626757570000|2021-07-20 05:06:10|15655.9|15651.9|15653.3|15649.3|15655.9|15651.9|15653.3|15649.3|2800
1626757580000|2021-07-20 05:06:20|15653.9|15649.9|15653.2|15649.2|15653.9|15649.9|15652.7|15648.7|2350
1626757590000|2021-07-20 05:06:30|15654.1|15650.1|15654.4|15650.4|15654.4|15650.4|15653.5|15649.5|1050
1626757600000|2021-07-20 05:06:40|15654.3|15650.3|15653.2|15649.2|15654.3|15650.3|15653|15649|1850
1626757610000|2021-07-20 05:06:50|15653|15649|15655.6|15651.6|15655.6|15651.6|15653|15649|1450
1626757620000|2021-07-20 05:07:00|15654.8|15650.8|15653.5|15649.5|15654.8|15650.8|15652.4|15648.4|2700
1626757630000|2021-07-20 05:07:10|15653|15649|15652.9|15648.9|15653.1|15649.1|15652.6|15648.6|950
1626757640000|2021-07-20 05:07:20|15652.8|15648.8|15651.8|15647.8|15653.1|15649.1|15651.8|15647.8|2500
1626757650000|2021-07-20 05:07:30|15651.7|15647.7|15651|15647|15652.5|15648.5|15650.1|15646.1|7500
1626757660000|2021-07-20 05:07:40|15650.8|15646.8|15651.2|15647.2|15651.2|15647.2|15649.9|15645.9|2200
1626757670000|2021-07-20 05:07:50|15650.9|15646.9|15650.6|15646.6|15650.9|15646.9|15650.3|15646.3|650
1626757680000|2021-07-20 05:08:00|15650.1|15646.1|15648.8|15644.8|15650.3|15646.3|15648.8|15644.8|6250
1626757690000|2021-07-20 05:08:10|15651|15647|15651|15647|15651.7|15647.7|15650.6|15646.6|3400
1626757700000|2021-07-20 05:08:20|15649.5|15645.5|15650.3|15646.3|15650.4|15646.4|15649.3|15645.3|1750
1626757710000|2021-07-20 05:08:30|15650|15646|15650.4|15646.4|15650.5|15646.5|15648.7|15644.7|2850
1626757720000|2021-07-20 05:08:40|15650.5|15646.5|15649.3|15645.3|15651.5|15647.5|15649.3|15645.3|400
1626757730000|2021-07-20 05:08:50|15649.5|15645.5|15649.5|15645.5|15650.1|15646.1|15649.5|15645.5|2050
1626757740000|2021-07-20 05:09:00|15649.1|15645.1|15648.6|15644.6|15649.1|15645.1|15648.5|15644.5|3600
1626757750000|2021-07-20 05:09:10|15648.7|15644.7|15648.6|15644.6|15648.7|15644.7|15648.3|15644.3|4650
1626757760000|2021-07-20 05:09:20|15648.5|15644.5|15644.3|15640.3|15648.5|15644.5|15644.3|15640.3|15700
1626757770000|2021-07-20 05:09:30|15645|15641|15645.8|15641.8|15646.7|15642.7|15645|15641|10650
1626757780000|2021-07-20 05:09:40|15645.9|15641.9|15645.5|15641.5|15647|15643|15645.5|15641.5|1950
1626757790000|2021-07-20 05:09:50|15644.8|15640.8|15645.4|15641.4|15645.6|15641.6|15644.4|15640.4|6200
1626757800000|2021-07-20 05:10:00|15645.5|15641.5|15639.2|15635.2|15645.5|15641.5|15639.2|15635.2|40050
1626757810000|2021-07-20 05:10:10|15638.3|15634.3|15636.6|15632.6|15638.3|15634.3|15636.3|15632.3|26350
1626757820000|2021-07-20 05:10:20|15636.1|15632.1|15633.2|15629.2|15636.1|15632.1|15633.2|15629.2|12750
1626757830000|2021-07-20 05:10:30|15630.8|15626.8|15630.6|15626.6|15631.2|15627.2|15629.8|15625.8|31150
1626757840000|2021-07-20 05:10:40|15630.2|15626.2|15628|15624|15630.3|15626.3|15627.6|15623.6|35200
1626757850000|2021-07-20 05:10:50|15629|15625|15630.4|15626.4|15631.1|15627.1|15629|15625|15300
1626757860000|2021-07-20 05:11:00|15629.8|15625.8|15628.8|15624.8|15629.8|15625.8|15627.8|15623.8|14500
1626757870000|2021-07-20 05:11:10|15629.8|15625.8|15628.6|15624.6|15629.8|15625.8|15627.7|15623.7|13500
1626757880000|2021-07-20 05:11:20|15628.9|15624.9|15630.5|15626.5|15631.8|15627.8|15628.8|15624.8|13050
1626757890000|2021-07-20 05:11:30|15630.2|15626.2|15630.5|15626.5|15631.8|15627.8|15630.2|15626.2|15450
1626757900000|2021-07-20 05:11:40|15630.9|15626.9|15631.4|15627.4|15633|15629|15630.9|15626.9|6800
1626757910000|2021-07-20 05:11:50|15631.5|15627.5|15632.5|15628.5|15632.9|15628.9|15631.5|15627.5|4600
1626757920000|2021-07-20 05:12:00|15631.2|15627.2|15630.9|15626.9|15632.6|15628.6|15630.8|15626.8|11250
1626757930000|2021-07-20 05:12:10|15631|15627|15629.9|15625.9|15631|15627|15628.4|15624.4|6400
1626757940000|2021-07-20 05:12:20|15629|15625|15627.7|15623.7|15629.4|15625.4|15627.7|15623.7|5700
1626757950000|2021-07-20 05:12:30|15628.3|15624.3|15625.5|15621.5|15628.3|15624.3|15624.8|15620.8|21950
1626757960000|2021-07-20 05:12:40|15626.4|15622.4|15623.6|15619.6|15626.4|15622.4|15623.6|15619.6|7600
1626757970000|2021-07-20 05:12:50|15623.7|15619.7|15624.5|15620.5|15624.5|15620.5|15623.3|15619.3|9700
1626757980000|2021-07-20 05:13:00|15623.7|15619.7|15623.5|15619.5|15623.7|15619.7|15623.1|15619.1|4250
1626757990000|2021-07-20 05:13:10|15623.4|15619.4|15620.8|15616.8|15623.4|15619.4|15620.7|15616.7|19300
1626758000000|2021-07-20 05:13:20|15621.7|15617.7|15622.2|15618.2|15622.7|15618.7|15620.7|15616.7|10200
1626758010000|2021-07-20 05:13:30|15621.8|15617.8|15621.6|15617.6|15622|15618|15619.8|15615.8|11900
1626758020000|2021-07-20 05:13:40|15622.7|15618.7|15627.1|15623.1|15627.3|15623.3|15622.2|15618.2|4950
1626758030000|2021-07-20 05:13:50|15628.3|15624.3|15626|15622|15628.3|15624.3|15625.5|15621.5|5800
1626758040000|2021-07-20 05:14:00|15626.3|15622.3|15625|15621|15626.8|15622.8|15624.7|15620.7|4950
1626758050000|2021-07-20 05:14:10|15624.8|15620.8|15625.4|15621.4|15626.6|15622.6|15624.7|15620.7|12850
1626758060000|2021-07-20 05:14:20|15624.2|15620.2|15625.5|15621.5|15625.5|15621.5|15623.2|15619.2|7800
1626758070000|2021-07-20 05:14:30|15625.8|15621.8|15624.8|15620.8|15625.8|15621.8|15624.8|15620.8|6500
1626758080000|2021-07-20 05:14:40|15624.6|15620.6|15621.9|15617.9|15624.6|15620.6|15621.6|15617.6|10600
1626758090000|2021-07-20 05:14:50|15622.4|15618.4|15623.6|15619.6|15623.6|15619.6|15622.1|15618.1|7250
1626758100000|2021-07-20 05:15:00|15623.5|15619.5|15618.6|15614.6|15623.5|15619.5|15618.6|15614.6|12750
1626758110000|2021-07-20 05:15:10|15616.1|15612.1|15617.9|15613.9|15618.9|15614.9|15616.1|15612.1|8250
1626758120000|2021-07-20 05:15:20|15618.8|15614.8|15619.1|15615.1|15619.6|15615.6|15617.9|15613.9|8300
1626758130000|2021-07-20 05:15:30|15616|15612|15613|15609|15616|15612|15613|15609|16450
1626758140000|2021-07-20 05:15:40|15614.5|15610.5|15614.1|15610.1|15615.2|15611.2|15613.5|15609.5|8700
1626758150000|2021-07-20 05:15:50|15613.3|15609.3|15611.5|15607.5|15614.5|15610.5|15611.2|15607.2|12350
1626758160000|2021-07-20 05:16:00|15611.4|15607.4|15609.3|15605.3|15611.4|15607.4|15609.1|15605.1|11550
1626758170000|2021-07-20 05:16:10|15610.3|15606.3|15611.5|15607.5|15612.7|15608.7|15609.5|15605.5|15850
1626758180000|2021-07-20 05:16:20|15611.1|15607.1|15609.9|15605.9|15611.1|15607.1|15609.8|15605.8|6600
1626758190000|2021-07-20 05:16:30|15609.8|15605.8|15608.1|15604.1|15609.8|15605.8|15608.1|15604.1|10300
1626758200000|2021-07-20 05:16:40|15608.4|15604.4|15616.1|15612.1|15617.1|15613.1|15608.4|15604.4|10400
1626758210000|2021-07-20 05:16:50|15616.2|15612.2|15617.9|15613.9|15618.5|15614.5|15615.1|15611.1|28650
1626758220000|2021-07-20 05:17:00|15617.7|15613.7|15616.9|15612.9|15617.7|15613.7|15615.9|15611.9|3250
1626758230000|2021-07-20 05:17:10|15617.5|15613.5|15617.8|15613.8|15618|15614|15615.5|15611.5|8950
1626758240000|2021-07-20 05:17:20|15618.1|15614.1|15621|15617|15621.1|15617.1|15616.7|15612.7|8750
1626758250000|2021-07-20 05:17:30|15621.4|15617.4|15626|15622|15626|15622|15621.4|15617.4|11350
1626758260000|2021-07-20 05:17:40|15626.1|15622.1|15625|15621|15626.9|15622.9|15625|15621|6450
1626758270000|2021-07-20 05:17:50|15626.1|15622.1|15625.3|15621.3|15626.6|15622.6|15625.3|15621.3|7200
1626758280000|2021-07-20 05:18:00|15623.4|15619.4|15624.6|15620.6|15624.6|15620.6|15623.4|15619.4|5600
1626758290000|2021-07-20 05:18:10|15624.3|15620.3|15620.5|15616.5|15624.3|15620.3|15620.4|15616.4|6100
1626758300000|2021-07-20 05:18:20|15620.8|15616.8|15619.6|15615.6|15621.3|15617.3|15619.6|15615.6|2600
1626758310000|2021-07-20 05:18:30|15619.7|15615.7|15617.2|15613.2|15619.7|15615.7|15616.2|15612.2|4500
1626758320000|2021-07-20 05:18:40|15616.4|15612.4|15615.7|15611.7|15616.9|15612.9|15615.1|15611.1|2100
1626758330000|2021-07-20 05:18:50|15616|15612|15617.3|15613.3|15617.6|15613.6|15616|15612|2350
1626758340000|2021-07-20 05:19:00|15616.9|15612.9|15615.5|15611.5|15616.9|15612.9|15614|15610|5150
1626758350000|2021-07-20 05:19:10|15615.6|15611.6|15615.3|15611.3|15616.2|15612.2|15615.2|15611.2|4650
1626758360000|2021-07-20 05:19:20|15616.2|15612.2|15620.3|15616.3|15621.6|15617.6|15616.2|15612.2|8700
1626758370000|2021-07-20 05:19:30|15619.9|15615.9|15617.8|15613.8|15620.3|15616.3|15617.8|15613.8|2000
1626758380000|2021-07-20 05:19:40|15617.7|15613.7|15615.2|15611.2|15617.7|15613.7|15615.1|15611.1|7000
1626758390000|2021-07-20 05:19:50|15615.3|15611.3|15617.9|15613.9|15620.1|15616.1|15615.3|15611.3|6850
1626758400000|2021-07-20 05:20:00|15617.7|15613.7|15617.1|15613.1|15617.7|15613.7|15616.2|15612.2|4300
1626758410000|2021-07-20 05:20:10|15617.2|15613.2|15616.7|15612.7|15617.2|15613.2|15616|15612|3600
1626758420000|2021-07-20 05:20:20|15616.2|15612.2|15615.5|15611.5|15616.7|15612.7|15615.5|15611.5|4000
1626758430000|2021-07-20 05:20:30|15616.3|15612.3|15616.9|15612.9|15617.6|15613.6|15616.2|15612.2|9000
1626758440000|2021-07-20 05:20:40|15617.4|15613.4|15619.3|15615.3|15619.3|15615.3|15617|15613|8250
1626758450000|2021-07-20 05:20:50|15618.8|15614.8|15622.9|15618.9|15622.9|15618.9|15618.8|15614.8|6850
1626758460000|2021-07-20 05:21:00|15622.8|15618.8|15623.6|15619.6|15624.1|15620.1|15621.7|15617.7|5250
1626758470000|2021-07-20 05:21:10|15623.5|15619.5|15620.1|15616.1|15623.5|15619.5|15620.1|15616.1|5800
1626758480000|2021-07-20 05:21:20|15619.7|15615.7|15620.2|15616.2|15620.8|15616.8|15618.4|15614.4|4050
1626758490000|2021-07-20 05:21:30|15620|15616|15620.1|15616.1|15620.1|15616.1|15619.1|15615.1|4450
1626758500000|2021-07-20 05:21:40|15619.9|15615.9|15619.4|15615.4|15620.6|15616.6|15619.4|15615.4|2700
1626758510000|2021-07-20 05:21:50|15619.5|15615.5|15617.4|15613.4|15619.5|15615.5|15617.4|15613.4|2000
1626758520000|2021-07-20 05:22:00|15617.5|15613.5|15619.4|15615.4|15619.4|15615.4|15617.3|15613.3|3050
1626758530000|2021-07-20 05:22:10|15620.1|15616.1|15619|15615|15620.1|15616.1|15618.9|15614.9|2750
1626758540000|2021-07-20 05:22:20|15619.1|15615.1|15621.2|15617.2|15621.2|15617.2|15619.1|15615.1|3550
1626758550000|2021-07-20 05:22:30|15620|15616|15619.7|15615.7|15620|15616|15618.7|15614.7|3950
1626758560000|2021-07-20 05:22:40|15620.2|15616.2|15619.7|15615.7|15620.5|15616.5|15619.6|15615.6|2150
1626758570000|2021-07-20 05:22:50|15619.8|15615.8|15620.4|15616.4|15620.4|15616.4|15619|15615|1050
1626758580000|2021-07-20 05:23:00|15620.5|15616.5|15620.9|15616.9|15622.9|15618.9|15620.4|15616.4|3700
1626758590000|2021-07-20 05:23:10|15620.6|15616.6|15622.4|15618.4|15622.4|15618.4|15620.6|15616.6|1550
1626758600000|2021-07-20 05:23:20|15622.2|15618.2|15625.7|15621.7|15625.9|15621.9|15622.2|15618.2|3050
1626758610000|2021-07-20 05:23:30|15625.3|15621.3|15624|15620|15625.3|15621.3|15623.4|15619.4|2650
1626758620000|2021-07-20 05:23:40|15624.6|15620.6|15624.2|15620.2|15624.6|15620.6|15623.8|15619.8|5250
1626758630000|2021-07-20 05:23:50|15624.8|15620.8|15624.9|15620.9|15625.4|15621.4|15624.5|15620.5|3400
1626758640000|2021-07-20 05:24:00|15626.4|15622.4|15628.6|15624.6|15628.6|15624.6|15626.4|15622.4|7050
1626758650000|2021-07-20 05:24:10|15628.7|15624.7|15628.5|15624.5|15629|15625|15628.1|15624.1|4950
1626758660000|2021-07-20 05:24:20|15628.3|15624.3|15629.2|15625.2|15629.2|15625.2|15627.4|15623.4|3750
1626758670000|2021-07-20 05:24:30|15629|15625|15629.8|15625.8|15630.1|15626.1|15628.5|15624.5|3400
1626758680000|2021-07-20 05:24:40|15630.1|15626.1|15630.4|15626.4|15630.6|15626.6|15629.7|15625.7|1650
1626758690000|2021-07-20 05:24:50|15631.4|15627.4|15632.3|15628.3|15632.8|15628.8|15630.9|15626.9|6000
1626758700000|2021-07-20 05:25:00|15632.2|15628.2|15633.5|15629.5|15633.5|15629.5|15632.2|15628.2|10250
1626758710000|2021-07-20 05:25:10|15633.6|15629.6|15632.1|15628.1|15633.6|15629.6|15631.9|15627.9|4250
1626758720000|2021-07-20 05:25:20|15631.3|15627.3|15631.6|15627.6|15632.1|15628.1|15631.2|15627.2|1750
1626758730000|2021-07-20 05:25:30|15630.4|15626.4|15630.7|15626.7|15630.7|15626.7|15629.5|15625.5|4800
1626758740000|2021-07-20 05:25:40|15630.6|15626.6|15629.9|15625.9|15630.9|15626.9|15629.9|15625.9|2400
1626758750000|2021-07-20 05:25:50|15629.5|15625.5|15627.6|15623.6|15629.5|15625.5|15627.6|15623.6|1800
1626758760000|2021-07-20 05:26:00|15627.9|15623.9|15628.1|15624.1|15628.8|15624.8|15627.9|15623.9|3450
1626758770000|2021-07-20 05:26:10|15628.8|15624.8|15628.3|15624.3|15628.8|15624.8|15627.7|15623.7|14850
1626758780000|2021-07-20 05:26:20|15628.1|15624.1|15630.9|15626.9|15631.4|15627.4|15627.7|15623.7|17050
1626758790000|2021-07-20 05:26:30|15631.3|15627.3|15629|15625|15631.3|15627.3|15628.6|15624.6|6300
1626758800000|2021-07-20 05:26:40|15630.8|15626.8|15632.5|15628.5|15632.5|15628.5|15630.8|15626.8|9100
1626758810000|2021-07-20 05:26:50|15632.3|15628.3|15634|15630|15634|15630|15632.3|15628.3|2400
1626758820000|2021-07-20 05:27:00|15634.1|15630.1|15635.5|15631.5|15635.5|15631.5|15633.4|15629.4|2200
1626758830000|2021-07-20 05:27:10|15634.8|15630.8|15635.1|15631.1|15635.5|15631.5|15634.6|15630.6|2100
1626758840000|2021-07-20 05:27:20|15635.2|15631.2|15633.7|15629.7|15635.2|15631.2|15632.6|15628.6|3050
1626758850000|2021-07-20 05:27:30|15633.6|15629.6|15632.7|15628.7|15633.6|15629.6|15631.5|15627.5|3800
1626758860000|2021-07-20 05:27:40|15632|15628|15630.8|15626.8|15632|15628|15630.8|15626.8|1950
1626758870000|2021-07-20 05:27:50|15632.5|15628.5|15632.2|15628.2|15633.3|15629.3|15631.8|15627.8|2200
1626758880000|2021-07-20 05:28:00|15632.8|15628.8|15631.8|15627.8|15632.8|15628.8|15631.8|15627.8|1000
1626758890000|2021-07-20 05:28:10|15631.9|15627.9|15629.6|15625.6|15631.9|15627.9|15628.7|15624.7|3950
1626758900000|2021-07-20 05:28:20|15629.1|15625.1|15628.5|15624.5|15629.1|15625.1|15628.5|15624.5|1900
1626758910000|2021-07-20 05:28:30|15628.7|15624.7|15629|15625|15629.6|15625.6|15628.7|15624.7|14200
1626758920000|2021-07-20 05:28:40|15628.6|15624.6|15628.8|15624.8|15628.8|15624.8|15628.1|15624.1|6400
1626758930000|2021-07-20 05:28:50|15628.5|15624.5|15627.9|15623.9|15629.1|15625.1|15627.7|15623.7|11150
1626758940000|2021-07-20 05:29:00|15627.4|15623.4|15624.8|15620.8|15627.7|15623.7|15624.8|15620.8|8050
1626758950000|2021-07-20 05:29:10|15624.7|15620.7|15624.4|15620.4|15625.1|15621.1|15623.9|15619.9|11800
1626758960000|2021-07-20 05:29:20|15625.4|15621.4|15622|15618|15625.4|15621.4|15621.3|15617.3|11950
1626758970000|2021-07-20 05:29:30|15621.7|15617.7|15621.1|15617.1|15622.4|15618.4|15620.9|15616.9|5700
1626758980000|2021-07-20 05:29:40|15621.9|15617.9|15622.5|15618.5|15622.5|15618.5|15621.2|15617.2|2850
1626758990000|2021-07-20 05:29:50|15623.1|15619.1|15622.7|15618.7|15623.1|15619.1|15621.9|15617.9|1600
1626759000000|2021-07-20 05:30:00|15623.5|15619.5|15622.8|15618.8|15624.5|15620.5|15622.6|15618.6|2150
1626759010000|2021-07-20 05:30:10|15622.9|15618.9|15620.8|15616.8|15622.9|15618.9|15620.8|15616.8|4350
1626759020000|2021-07-20 05:30:20|15622.1|15618.1|15625.5|15621.5|15625.5|15621.5|15622.1|15618.1|8950
1626759030000|2021-07-20 05:30:30|15625.3|15621.3|15624.4|15620.4|15625.3|15621.3|15623.9|15619.9|3700
1626759040000|2021-07-20 05:30:40|15625.7|15621.7|15624.9|15620.9|15626.5|15622.5|15624.9|15620.9|950
1626759050000|2021-07-20 05:30:50|15625|15621|15623.1|15619.1|15625|15621|15623.1|15619.1|1000
1626759060000|2021-07-20 05:31:00|15623.2|15619.2|15623.6|15619.6|15625|15621|15622.6|15618.6|1350
1626759070000|2021-07-20 05:31:10|15623.9|15619.9|15626.6|15622.6|15626.7|15622.7|15623.9|15619.9|1050
1626759080000|2021-07-20 05:31:20|15625.8|15621.8|15628.9|15624.9|15628.9|15624.9|15625.8|15621.8|1950
1626759090000|2021-07-20 05:31:30|15629.2|15625.2|15629.8|15625.8|15629.8|15625.8|15628.7|15624.7|600
1626759100000|2021-07-20 05:31:40|15630.4|15626.4|15627.4|15623.4|15630.4|15626.4|15627.3|15623.3|3100
1626759110000|2021-07-20 05:31:50|15627.3|15623.3|15625|15621|15627.3|15623.3|15624.5|15620.5|2400
1626759120000|2021-07-20 05:32:00|15624.9|15620.9|15624.7|15620.7|15625.2|15621.2|15624.7|15620.7|2800
1626759130000|2021-07-20 05:32:10|15624.6|15620.6|15624.8|15620.8|15624.8|15620.8|15624.6|15620.6|400
1626759140000|2021-07-20 05:32:20|15624.9|15620.9|15623.6|15619.6|15624.9|15620.9|15623.6|15619.6|2400
1626759150000|2021-07-20 05:32:30|15623.5|15619.5|15624|15620|15624|15620|15623.5|15619.5|700
1626759160000|2021-07-20 05:32:40|15623.8|15619.8|15624.6|15620.6|15625|15621|15623.8|15619.8|2100
1626759170000|2021-07-20 05:32:50|15624.4|15620.4|15625.5|15621.5|15625.6|15621.6|15624.4|15620.4|700
1626759180000|2021-07-20 05:33:00|15626|15622|15626|15622|15626|15622|15625.9|15621.9|1050
1626759190000|2021-07-20 05:33:10|15625.7|15621.7|15625.7|15621.7|15625.8|15621.8|15625.7|15621.7|2250
1626759200000|2021-07-20 05:33:20|15625.9|15621.9|15626.1|15622.1|15626.2|15622.2|15625.9|15621.9|1050
1626759210000|2021-07-20 05:33:30|15625.6|15621.6|15624|15620|15625.6|15621.6|15624|15620|2750
1626759220000|2021-07-20 05:33:40|15623|15619|15621.6|15617.6|15623.2|15619.2|15621.6|15617.6|4550
1626759230000|2021-07-20 05:33:50|15621.5|15617.5|15621.1|15617.1|15622.2|15618.2|15620.9|15616.9|2550
1626759240000|2021-07-20 05:34:00|15622.3|15618.3|15623.4|15619.4|15623.5|15619.5|15622.3|15618.3|1400
1626759250000|2021-07-20 05:34:10|15622.2|15618.2|15619.4|15615.4|15622.2|15618.2|15619.4|15615.4|2500
1626759260000|2021-07-20 05:34:20|15619.7|15615.7|15618.6|15614.6|15619.7|15615.7|15618.5|15614.5|1200
1626759270000|2021-07-20 05:34:30|15618.1|15614.1|15615.9|15611.9|15618.1|15614.1|15615.8|15611.8|2750
1626759280000|2021-07-20 05:34:40|15616.2|15612.2|15617.8|15613.8|15618.6|15614.6|15615.7|15611.7|2250
1626759290000|2021-07-20 05:34:50|15617.7|15613.7|15614.6|15610.6|15617.7|15613.7|15614.6|15610.6|4400
1626759300000|2021-07-20 05:35:00|15614|15610|15610.9|15606.9|15614|15610|15610.2|15606.2|7350
1626759310000|2021-07-20 05:35:10|15611.3|15607.3|15612.2|15608.2|15614.1|15610.1|15610.5|15606.5|3100
1626759320000|2021-07-20 05:35:20|15611.5|15607.5|15611.5|15607.5|15611.5|15607.5|15609.2|15605.2|2850
1626759330000|2021-07-20 05:35:30|15611.7|15607.7|15610|15606|15612.1|15608.1|15609.7|15605.7|1450
1626759340000|2021-07-20 05:35:40|15610.4|15606.4|15605.8|15601.8|15610.4|15606.4|15605.8|15601.8|9300
1626759350000|2021-07-20 05:35:50|15606.7|15602.7|15607.1|15603.1|15607.1|15603.1|15606.4|15602.4|4350
1626759360000|2021-07-20 05:36:00|15606.6|15602.6|15604.4|15600.4|15606.6|15602.6|15604.4|15600.4|3000
1626759370000|2021-07-20 05:36:10|15604.7|15600.7|15599.3|15595.3|15604.7|15600.7|15599.3|15595.3|40950
1626759380000|2021-07-20 05:36:20|15600.6|15596.6|15602.2|15598.2|15603.1|15599.1|15599.8|15595.8|7250
1626759390000|2021-07-20 05:36:30|15602.6|15598.6|15603|15599|15604|15600|15602.6|15598.6|3250
1626759400000|2021-07-20 05:36:40|15603.1|15599.1|15602.9|15598.9|15603.1|15599.1|15601.3|15597.3|3050
1626759410000|2021-07-20 05:36:50|15603.8|15599.8|15603.8|15599.8|15606.2|15602.2|15603.8|15599.8|4700
1626759420000|2021-07-20 05:37:00|15604|15600|15604.3|15600.3|15604.5|15600.5|15603.8|15599.8|3700
1626759430000|2021-07-20 05:37:10|15605.9|15601.9|15606.6|15602.6|15607.3|15603.3|15605.9|15601.9|5400
1626759440000|2021-07-20 05:37:20|15606.7|15602.7|15605.2|15601.2|15607.1|15603.1|15604.6|15600.6|5000
1626759450000|2021-07-20 05:37:30|15605.1|15601.1|15607.1|15603.1|15607.3|15603.3|15605.1|15601.1|3100
1626759460000|2021-07-20 05:37:40|15607.6|15603.6|15609.4|15605.4|15609.5|15605.5|15607|15603|2800
1626759470000|2021-07-20 05:37:50|15610.1|15606.1|15613.6|15609.6|15613.6|15609.6|15610.1|15606.1|4250
1626759480000|2021-07-20 05:38:00|15612.7|15608.7|15611.7|15607.7|15613|15609|15610.5|15606.5|5250
1626759490000|2021-07-20 05:38:10|15611.9|15607.9|15613|15609|15613.4|15609.4|15611.6|15607.6|5350
1626759500000|2021-07-20 05:38:20|15613.7|15609.7|15617.7|15613.7|15617.7|15613.7|15612.9|15608.9|3000
1626759510000|2021-07-20 05:38:30|15618|15614|15617.2|15613.2|15618.5|15614.5|15616.1|15612.1|3350
1626759520000|2021-07-20 05:38:40|15617.6|15613.6|15616.7|15612.7|15617.6|15613.6|15614.8|15610.8|4300
1626759530000|2021-07-20 05:38:50|15616.9|15612.9|15616.8|15612.8|15617|15613|15615.8|15611.8|2250
1626759540000|2021-07-20 05:39:00|15617|15613|15615.1|15611.1|15617.6|15613.6|15615.1|15611.1|2150
1626759550000|2021-07-20 05:39:10|15615|15611|15614.3|15610.3|15615.5|15611.5|15614.3|15610.3|5000
1626759560000|2021-07-20 05:39:20|15614.9|15610.9|15613.1|15609.1|15614.9|15610.9|15613.1|15609.1|5500
1626759570000|2021-07-20 05:39:30|15613.6|15609.6|15613|15609|15614.2|15610.2|15613|15609|5500
1626759580000|2021-07-20 05:39:40|15613.5|15609.5|15613.9|15609.9|15613.9|15609.9|15612.1|15608.1|2700
1626759590000|2021-07-20 05:39:50|15614|15610|15614.5|15610.5|15614.5|15610.5|15614|15610|1600
1626759600000|2021-07-20 05:40:00|15612.6|15608.6|15610.7|15606.7|15612.8|15608.8|15610.2|15606.2|4550
1626759610000|2021-07-20 05:40:10|15610.1|15606.1|15607|15603|15610.6|15606.6|15607|15603|3500
1626759620000|2021-07-20 05:40:20|15607.3|15603.3|15603.3|15599.3|15607.3|15603.3|15603.2|15599.2|7050
1626759630000|2021-07-20 05:40:30|15603|15599|15599.8|15595.8|15603|15599|15597.4|15593.4|14650
1626759640000|2021-07-20 05:40:40|15600.3|15596.3|15601.2|15597.2|15604.2|15600.2|15600.3|15596.3|6550
1626759650000|2021-07-20 05:40:50|15601|15597|15601.3|15597.3|15602|15598|15601|15597|6000
1626759660000|2021-07-20 05:41:00|15601.6|15597.6|15602.1|15598.1|15602.7|15598.7|15601.5|15597.5|3400
1626759670000|2021-07-20 05:41:10|15602.3|15598.3|15602.6|15598.6|15602.6|15598.6|15602.2|15598.2|2800
1626759680000|2021-07-20 05:41:20|15601.5|15597.5|15601|15597|15602.6|15598.6|15601|15597|1250
1626759690000|2021-07-20 05:41:30|15600.9|15596.9|15606.7|15602.7|15607|15603|15600.9|15596.9|12050
1626759700000|2021-07-20 05:41:40|15607|15603|15605.8|15601.8|15607.9|15603.9|15605.8|15601.8|2700
1626759710000|2021-07-20 05:41:50|15605.7|15601.7|15607.5|15603.5|15607.5|15603.5|15605.4|15601.4|4750
1626759720000|2021-07-20 05:42:00|15606.9|15602.9|15607.5|15603.5|15607.6|15603.6|15605.9|15601.9|2700
1626759730000|2021-07-20 05:42:10|15607.9|15603.9|15606.7|15602.7|15607.9|15603.9|15606.7|15602.7|2450
1626759740000|2021-07-20 05:42:20|15605.8|15601.8|15604.3|15600.3|15605.8|15601.8|15604.3|15600.3|1700
1626759750000|2021-07-20 05:42:30|15604.4|15600.4|15604|15600|15604.4|15600.4|15603.3|15599.3|2900
1626759760000|2021-07-20 05:42:40|15602.3|15598.3|15602.9|15598.9|15603|15599|15601.6|15597.6|3700
1626759770000|2021-07-20 05:42:50|15603|15599|15601.2|15597.2|15603|15599|15601.2|15597.2|5200
1626759780000|2021-07-20 05:43:00|15602.3|15598.3|15601.7|15597.7|15602.8|15598.8|15601.7|15597.7|6450
1626759790000|2021-07-20 05:43:10|15601.9|15597.9|15600.4|15596.4|15601.9|15597.9|15600.3|15596.3|1400
1626759800000|2021-07-20 05:43:20|15600.5|15596.5|15599.4|15595.4|15600.5|15596.5|15599.4|15595.4|2400
1626759810000|2021-07-20 05:43:30|15598.9|15594.9|15600.7|15596.7|15600.7|15596.7|15598.9|15594.9|8750
1626759820000|2021-07-20 05:43:40|15600.4|15596.4|15601.7|15597.7|15601.7|15597.7|15597.3|15593.3|7250
1626759830000|2021-07-20 05:43:50|15601.8|15597.8|15604.1|15600.1|15604.9|15600.9|15601.7|15597.7|7050
1626759840000|2021-07-20 05:44:00|15604|15600|15606.9|15602.9|15606.9|15602.9|15604|15600|4500
1626759850000|2021-07-20 05:44:10|15607.2|15603.2|15605.5|15601.5|15607.6|15603.6|15605.5|15601.5|10850
1626759860000|2021-07-20 05:44:20|15605.2|15601.2|15605.7|15601.7|15605.7|15601.7|15605.2|15601.2|2500
1626759870000|2021-07-20 05:44:30|15605.1|15601.1|15602.5|15598.5|15605.1|15601.1|15602.3|15598.3|2950
1626759880000|2021-07-20 05:44:40|15603.2|15599.2|15605.5|15601.5|15605.5|15601.5|15603|15599|13900
1626759890000|2021-07-20 05:44:50|15605.2|15601.2|15604.1|15600.1|15605.2|15601.2|15604.1|15600.1|4600
1626759900000|2021-07-20 05:45:00|15603.6|15599.6|15596.6|15592.6|15603.6|15599.6|15596.6|15592.6|7550
1626759910000|2021-07-20 05:45:10|15596.4|15592.4|15599.4|15595.4|15600.1|15596.1|15596.4|15592.4|9000
1626759920000|2021-07-20 05:45:20|15599.8|15595.8|15602.1|15598.1|15602.1|15598.1|15599.6|15595.6|5300
1626759930000|2021-07-20 05:45:30|15601.8|15597.8|15602.8|15598.8|15602.8|15598.8|15601.1|15597.1|1750
1626759940000|2021-07-20 05:45:40|15602.6|15598.6|15605.1|15601.1|15605.1|15601.1|15602.6|15598.6|3200
1626759950000|2021-07-20 05:45:50|15604.8|15600.8|15607.8|15603.8|15607.8|15603.8|15604.7|15600.7|5050
1626759960000|2021-07-20 05:46:00|15608.9|15604.9|15607.1|15603.1|15609.8|15605.8|15607.1|15603.1|4500
1626759970000|2021-07-20 05:46:10|15605.7|15601.7|15603.8|15599.8|15605.8|15601.8|15603.8|15599.8|1950
1626759980000|2021-07-20 05:46:20|15602.1|15598.1|15601.2|15597.2|15602.1|15598.1|15600.8|15596.8|3600
1626759990000|2021-07-20 05:46:30|15601.3|15597.3|15603.4|15599.4|15603.4|15599.4|15601.3|15597.3|1700
1626760000000|2021-07-20 05:46:40|15602.7|15598.7|15606.6|15602.6|15606.6|15602.6|15602.7|15598.7|4250
1626760010000|2021-07-20 05:46:50|15608.3|15604.3|15609.7|15605.7|15610.6|15606.6|15607.4|15603.4|7500
1626760020000|2021-07-20 05:47:00|15608.6|15604.6|15608.7|15604.7|15609.5|15605.5|15608.6|15604.6|5900
1626760030000|2021-07-20 05:47:10|15608.8|15604.8|15612.6|15608.6|15612.6|15608.6|15608.8|15604.8|5750
1626760040000|2021-07-20 05:47:20|15612.3|15608.3|15613.8|15609.8|15613.8|15609.8|15612.2|15608.2|3900
1626760050000|2021-07-20 05:47:30|15613.9|15609.9|15612.4|15608.4|15614.2|15610.2|15612.4|15608.4|4550
1626760060000|2021-07-20 05:47:40|15610.9|15606.9|15610|15606|15611.1|15607.1|15610|15606|3750
1626760070000|2021-07-20 05:47:50|15610.8|15606.8|15612.5|15608.5|15612.5|15608.5|15610.8|15606.8|1700
1626760080000|2021-07-20 05:48:00|15611.9|15607.9|15611.4|15607.4|15612.1|15608.1|15611.3|15607.3|2650
1626760090000|2021-07-20 05:48:10|15611.6|15607.6|15611.3|15607.3|15612.1|15608.1|15611.1|15607.1|1500
1626760100000|2021-07-20 05:48:20|15609.8|15605.8|15609|15605|15609.8|15605.8|15609|15605|5150
1626760110000|2021-07-20 05:48:30|15609.5|15605.5|15609.6|15605.6|15609.9|15605.9|15609|15605|1050
1626760120000|2021-07-20 05:48:40|15609.8|15605.8|15611.2|15607.2|15611.2|15607.2|15609.8|15605.8|1400
1626760130000|2021-07-20 05:48:50|15611.6|15607.6|15609.3|15605.3|15611.6|15607.6|15609.3|15605.3|1550
1626760140000|2021-07-20 05:49:00|15609.2|15605.2|15610.4|15606.4|15610.4|15606.4|15609|15605|1100
1626760150000|2021-07-20 05:49:10|15609.9|15605.9|15608.7|15604.7|15610.4|15606.4|15608.7|15604.7|500
1626760160000|2021-07-20 05:49:20|15608.2|15604.2|15610.1|15606.1|15610.6|15606.6|15608|15604|1950
1626760170000|2021-07-20 05:49:30|15609.9|15605.9|15611.4|15607.4|15611.4|15607.4|15609.4|15605.4|1700
1626760180000|2021-07-20 05:49:40|15611.6|15607.6|15612.3|15608.3|15612.4|15608.4|15611.5|15607.5|1000
1626760190000|2021-07-20 05:49:50|15613.7|15609.7|15614.1|15610.1|15614.1|15610.1|15613.7|15609.7|1400
1626760200000|2021-07-20 05:50:00|15614.4|15610.4|15614.5|15610.5|15614.6|15610.6|15614.4|15610.4|1300
1626760210000|2021-07-20 05:50:10|15614.7|15610.7|15616.4|15612.4|15616.4|15612.4|15614.7|15610.7|2700
1626760220000|2021-07-20 05:50:20|15616.5|15612.5|15617.6|15613.6|15617.6|15613.6|15615.8|15611.8|4950
1626760230000|2021-07-20 05:50:30|15617.9|15613.9|15619.6|15615.6|15620.4|15616.4|15617.6|15613.6|6800
1626760240000|2021-07-20 05:50:40|15619.9|15615.9|15620.4|15616.4|15621|15617|15619.9|15615.9|4300
1626760250000|2021-07-20 05:50:50|15619.4|15615.4|15618.5|15614.5|15619.4|15615.4|15618.5|15614.5|2650
1626760260000|2021-07-20 05:51:00|15617.7|15613.7|15617.5|15613.5|15618.8|15614.8|15617.4|15613.4|1950
1626760270000|2021-07-20 05:51:10|15618.4|15614.4|15618.3|15614.3|15619|15615|15617.4|15613.4|1950
1626760280000|2021-07-20 05:51:20|15618|15614|15616.1|15612.1|15618.5|15614.5|15616.1|15612.1|1250
1626760290000|2021-07-20 05:51:30|15615.1|15611.1|15614.8|15610.8|15615.1|15611.1|15614.8|15610.8|1750
1626760300000|2021-07-20 05:51:40|15613.5|15609.5|15612.2|15608.2|15613.5|15609.5|15611.8|15607.8|2600
1626760310000|2021-07-20 05:51:50|15612.1|15608.1|15614|15610|15614|15610|15612|15608|1050
1626760320000|2021-07-20 05:52:00|15613.2|15609.2|15611.8|15607.8|15613.7|15609.7|15611.7|15607.7|950
1626760330000|2021-07-20 05:52:10|15612.1|15608.1|15612.2|15608.2|15612.2|15608.2|15610.9|15606.9|1300
1626760340000|2021-07-20 05:52:20|15613|15609|15617.2|15613.2|15617.4|15613.4|15612.7|15608.7|2700
1626760350000|2021-07-20 05:52:30|15616.9|15612.9|15616.3|15612.3|15616.9|15612.9|15616.2|15612.2|200
1626760360000|2021-07-20 05:52:40|15615.7|15611.7|15614.7|15610.7|15616.1|15612.1|15614.7|15610.7|2000
1626760370000|2021-07-20 05:52:50|15614.3|15610.3|15613.4|15609.4|15614.3|15610.3|15612.5|15608.5|1850
1626760380000|2021-07-20 05:53:00|15613.9|15609.9|15614.6|15610.6|15614.7|15610.7|15612.8|15608.8|950
1626760390000|2021-07-20 05:53:10|15613.8|15609.8|15614.6|15610.6|15614.6|15610.6|15613.4|15609.4|550
1626760400000|2021-07-20 05:53:20|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|600
1626760410000|2021-07-20 05:53:30|15615|15611|15613.8|15609.8|15615|15611|15612.6|15608.6|1500
1626760420000|2021-07-20 05:53:40|15613.9|15609.9|15613.9|15609.9|15614.7|15610.7|15613.8|15609.8|400
1626760430000|2021-07-20 05:53:50|15614.8|15610.8|15616.5|15612.5|15616.5|15612.5|15614.4|15610.4|1400
1626760440000|2021-07-20 05:54:00|15616.4|15612.4|15617.2|15613.2|15617.2|15613.2|15615.4|15611.4|1750
1626760450000|2021-07-20 05:54:10|15616|15612|15613.4|15609.4|15617|15613|15613.4|15609.4|2550
1626760460000|2021-07-20 05:54:20|15613|15609|15613.4|15609.4|15613.5|15609.5|15612.4|15608.4|3850
1626760470000|2021-07-20 05:54:30|15613.5|15609.5|15611.9|15607.9|15613.9|15609.9|15611.1|15607.1|1900
1626760480000|2021-07-20 05:54:40|15612|15608|15612.3|15608.3|15612.3|15608.3|15611.7|15607.7|1050
1626760490000|2021-07-20 05:54:50|15612.7|15608.7|15613.2|15609.2|15613.5|15609.5|15611.4|15607.4|1850
1626760500000|2021-07-20 05:55:00|15612.3|15608.3|15613|15609|15613|15609|15611.7|15607.7|850
1626760510000|2021-07-20 05:55:10|15611.3|15607.3|15608.8|15604.8|15611.4|15607.4|15608.8|15604.8|750
1626760520000|2021-07-20 05:55:20|15608.4|15604.4|15608.6|15604.6|15608.6|15604.6|15604.8|15600.8|4950
1626760530000|2021-07-20 05:55:30|15608.1|15604.1|15608.7|15604.7|15608.8|15604.8|15607.7|15603.7|850
1626760540000|2021-07-20 05:55:40|15609.3|15605.3|15608.3|15604.3|15609.3|15605.3|15607.9|15603.9|1150
1626760550000|2021-07-20 05:55:50|15607.2|15603.2|15608.9|15604.9|15608.9|15604.9|15607.2|15603.2|1050
1626760560000|2021-07-20 05:56:00|15609.2|15605.2|15608.3|15604.3|15609.3|15605.3|15608.3|15604.3|4450
1626760570000|2021-07-20 05:56:10|15609.2|15605.2|15610.9|15606.9|15610.9|15606.9|15609.2|15605.2|1350
1626760580000|2021-07-20 05:56:20|15610.8|15606.8|15610.8|15606.8|15610.8|15606.8|15610.8|15606.8|3700
1626760590000|2021-07-20 05:56:30|15609.4|15605.4|15608.3|15604.3|15609.4|15605.4|15605.9|15601.9|7400
1626760600000|2021-07-20 05:56:40|15607.9|15603.9|15606.6|15602.6|15607.9|15603.9|15606.6|15602.6|450
1626760610000|2021-07-20 05:56:50|15606.8|15602.8|15606.8|15602.8|15607.9|15603.9|15605.7|15601.7|1700
1626760620000|2021-07-20 05:57:00|15606.5|15602.5|15603.5|15599.5|15606.5|15602.5|15603.5|15599.5|5050
1626760630000|2021-07-20 05:57:10|15605.5|15601.5|15604.9|15600.9|15605.5|15601.5|15604.9|15600.9|3250
1626760640000|2021-07-20 05:57:20|15603.8|15599.8|15603.5|15599.5|15603.9|15599.9|15603.5|15599.5|1200
1626760650000|2021-07-20 05:57:30|15603.8|15599.8|15604.7|15600.7|15604.7|15600.7|15601.6|15597.6|1650
1626760660000|2021-07-20 05:57:40|15604.6|15600.6|15603.4|15599.4|15606.1|15602.1|15603.4|15599.4|1650
1626760670000|2021-07-20 05:57:50|15602.6|15598.6|15602.1|15598.1|15602.6|15598.6|15601.6|15597.6|2300
1626760680000|2021-07-20 05:58:00|15601.6|15597.6|15598.9|15594.9|15601.6|15597.6|15598.9|15594.9|1650
1626760690000|2021-07-20 05:58:10|15598.2|15594.2|15599.6|15595.6|15600.4|15596.4|15598.2|15594.2|2350
1626760700000|2021-07-20 05:58:20|15598.4|15594.4|15599.1|15595.1|15599.8|15595.8|15598.4|15594.4|2150
1626760710000|2021-07-20 05:58:30|15598.6|15594.6|15602.3|15598.3|15602.3|15598.3|15598.6|15594.6|3250
1626760720000|2021-07-20 05:58:40|15602.1|15598.1|15603.4|15599.4|15603.4|15599.4|15602.1|15598.1|2550
1626760730000|2021-07-20 05:58:50|15602.5|15598.5|15603.4|15599.4|15604.4|15600.4|15602.5|15598.5|4450
1626760740000|2021-07-20 05:59:00|15602.7|15598.7|15602.3|15598.3|15603.4|15599.4|15601.3|15597.3|5000
1626760750000|2021-07-20 05:59:10|15601.8|15597.8|15603.1|15599.1|15603.1|15599.1|15601.7|15597.7|2050
1626760760000|2021-07-20 05:59:20|15604|15600|15606.3|15602.3|15606.3|15602.3|15603.6|15599.6|1950
1626760770000|2021-07-20 05:59:30|15605.8|15601.8|15607.3|15603.3|15607.5|15603.5|15605.6|15601.6|1450
1626760780000|2021-07-20 05:59:40|15607.1|15603.1|15608.5|15604.5|15608.6|15604.6|15607|15603|950
1626760790000|2021-07-20 05:59:50|15608.6|15604.6|15609.6|15605.6|15610.7|15606.7|15608.6|15604.6|2000
1626760800000|2021-07-20 06:00:00|15610.4|15606.4|15608.8|15604.8|15610.4|15606.4|15607.4|15603.4|1550
1626760810000|2021-07-20 06:00:10|15610.3|15606.3|15613.2|15609.2|15613.2|15609.2|15610.3|15606.3|3950
1626760820000|2021-07-20 06:00:20|15612.7|15608.7|15615.8|15611.8|15616.3|15612.3|15612.7|15608.7|4400
1626760830000|2021-07-20 06:00:30|15616.3|15612.3|15614.1|15610.1|15616.3|15612.3|15614|15610|1400
1626760840000|2021-07-20 06:00:40|15615.1|15611.1|15615.6|15611.6|15615.6|15611.6|15614.4|15610.4|1800
1626760850000|2021-07-20 06:00:50|15615.1|15611.1|15615.7|15611.7|15615.8|15611.8|15614.6|15610.6|1700
1626760860000|2021-07-20 06:01:00|15615.8|15611.8|15617.7|15613.7|15617.7|15613.7|15615.8|15611.8|2250
1626760870000|2021-07-20 06:01:10|15616.8|15612.8|15617.7|15613.7|15617.7|15613.7|15616.8|15612.8|1150
1626760880000|2021-07-20 06:01:20|15617.5|15613.5|15616.2|15612.2|15617.5|15613.5|15616.2|15612.2|2100
1626760890000|2021-07-20 06:01:30|15616|15612|15618|15614|15618.8|15614.8|15616|15612|4400
1626760900000|2021-07-20 06:01:40|15617.4|15613.4|15618.1|15614.1|15618.7|15614.7|15617.4|15613.4|1500
1626760910000|2021-07-20 06:01:50|15619.4|15615.4|15621.2|15617.2|15621.3|15617.3|15619.4|15615.4|2350
1626760920000|2021-07-20 06:02:00|15621.3|15617.3|15623.4|15619.4|15624.5|15620.5|15621.2|15617.2|13350
1626760930000|2021-07-20 06:02:10|15622.9|15618.9|15623.6|15619.6|15623.6|15619.6|15621.7|15617.7|8550
1626760940000|2021-07-20 06:02:20|15624.1|15620.1|15624.2|15620.2|15624.5|15620.5|15623.4|15619.4|3050
1626760950000|2021-07-20 06:02:30|15624|15620|15625.4|15621.4|15625.9|15621.9|15624|15620|1950
1626760960000|2021-07-20 06:02:40|15625|15621|15624.7|15620.7|15625|15621|15623.1|15619.1|3350
1626760970000|2021-07-20 06:02:50|15624.8|15620.8|15625.6|15621.6|15625.7|15621.7|15624.1|15620.1|2800
1626760980000|2021-07-20 06:03:00|15626.5|15622.5|15627.3|15623.3|15628.3|15624.3|15626.2|15622.2|12800
1626760990000|2021-07-20 06:03:10|15627.1|15623.1|15625.7|15621.7|15627.5|15623.5|15625.7|15621.7|7200
1626761000000|2021-07-20 06:03:20|15625.8|15621.8|15625.8|15621.8|15625.8|15621.8|15625.4|15621.4|750
1626761010000|2021-07-20 06:03:30|15626.1|15622.1|15627.6|15623.6|15628.5|15624.5|15626.1|15622.1|5300
1626761020000|2021-07-20 06:03:40|15628.7|15624.7|15628.1|15624.1|15629|15625|15627.9|15623.9|1850
1626761030000|2021-07-20 06:03:50|15627.9|15623.9|15628.7|15624.7|15629.1|15625.1|15627.6|15623.6|3850
1626761040000|2021-07-20 06:04:00|15627.6|15623.6|15627.6|15623.6|15628.6|15624.6|15627|15623|3350
1626761050000|2021-07-20 06:04:10|15628.6|15624.6|15626.2|15622.2|15628.6|15624.6|15626.2|15622.2|2300
1626761060000|2021-07-20 06:04:20|15627.9|15623.9|15626.5|15622.5|15627.9|15623.9|15625.9|15621.9|2950
1626761070000|2021-07-20 06:04:30|15626.2|15622.2|15625.9|15621.9|15626.2|15622.2|15625.4|15621.4|850
1626761080000|2021-07-20 06:04:40|15624.8|15620.8|15622.2|15618.2|15624.8|15620.8|15622.2|15618.2|2300
1626761090000|2021-07-20 06:04:50|15622.1|15618.1|15622.1|15618.1|15623.6|15619.6|15622.1|15618.1|1350
1626761100000|2021-07-20 06:05:00|15621|15617|15621.1|15617.1|15622.5|15618.5|15620.8|15616.8|1600
1626761110000|2021-07-20 06:05:10|15621|15617|15618.7|15614.7|15621|15617|15618.7|15614.7|1300
1626761120000|2021-07-20 06:05:20|15618.3|15614.3|15619.4|15615.4|15619.8|15615.8|15618.2|15614.2|3250
1626761130000|2021-07-20 06:05:30|15619.5|15615.5|15618.2|15614.2|15619.5|15615.5|15618.2|15614.2|2850
1626761140000|2021-07-20 06:05:40|15618.1|15614.1|15616.6|15612.6|15618.1|15614.1|15616.6|15612.6|1200
1626761150000|2021-07-20 06:05:50|15616.8|15612.8|15616.7|15612.7|15618.3|15614.3|15616.7|15612.7|2400
1626761160000|2021-07-20 06:06:00|15617.3|15613.3|15618.3|15614.3|15618.5|15614.5|15617.3|15613.3|1250
1626761170000|2021-07-20 06:06:10|15620.1|15616.1|15619.4|15615.4|15620.1|15616.1|15619.1|15615.1|3650
1626761180000|2021-07-20 06:06:20|15619.3|15615.3|15618.8|15614.8|15619.4|15615.4|15618.8|15614.8|600
1626761190000|2021-07-20 06:06:30|15618.6|15614.6|15619.1|15615.1|15619.5|15615.5|15618.6|15614.6|1000
1626761200000|2021-07-20 06:06:40|15618.6|15614.6|15617.1|15613.1|15618.6|15614.6|15616.7|15612.7|450
1626761210000|2021-07-20 06:06:50|15617.9|15613.9|15617.6|15613.6|15618.6|15614.6|15616.3|15612.3|850
1626761220000|2021-07-20 06:07:00|15617.5|15613.5|15618.8|15614.8|15619.3|15615.3|15617.5|15613.5|1750
1626761230000|2021-07-20 06:07:10|15619|15615|15618.9|15614.9|15619|15615|15618.6|15614.6|1100
1626761240000|2021-07-20 06:07:20|15618.6|15614.6|15616.7|15612.7|15618.8|15614.8|15616.6|15612.6|2000
1626761250000|2021-07-20 06:07:30|15616.2|15612.2|15614.4|15610.4|15616.2|15612.2|15614.2|15610.2|1700
1626761260000|2021-07-20 06:07:40|15614.1|15610.1|15614.7|15610.7|15615|15611|15613.4|15609.4|2100
1626761270000|2021-07-20 06:07:50|15614.4|15610.4|15617.1|15613.1|15617.1|15613.1|15614.4|15610.4|2200
1626761280000|2021-07-20 06:08:00|15615.9|15611.9|15616.6|15612.6|15616.6|15612.6|15615.9|15611.9|1350
1626761290000|2021-07-20 06:08:10|15616.2|15612.2|15616.3|15612.3|15617.1|15613.1|15614.4|15610.4|1800
1626761300000|2021-07-20 06:08:20|15614.8|15610.8|15614.8|15610.8|15616.3|15612.3|15614.8|15610.8|750
1626761310000|2021-07-20 06:08:30|15614.9|15610.9|15615.4|15611.4|15615.4|15611.4|15613.4|15609.4|450
1626761320000|2021-07-20 06:08:40|15615.6|15611.6|15617.1|15613.1|15617.1|15613.1|15615.6|15611.6|1150
1626761330000|2021-07-20 06:08:50|15617.8|15613.8|15618.5|15614.5|15618.5|15614.5|15617.5|15613.5|900
1626761340000|2021-07-20 06:09:00|15618.8|15614.8|15617.4|15613.4|15619.8|15615.8|15617.4|15613.4|1200
1626761350000|2021-07-20 06:09:10|15617.5|15613.5|15617.4|15613.4|15617.5|15613.5|15617.3|15613.3|1800
1626761360000|2021-07-20 06:09:20|15616.9|15612.9|15613.9|15609.9|15616.9|15612.9|15613.7|15609.7|4450
1626761370000|2021-07-20 06:09:30|15614.5|15610.5|15615.8|15611.8|15615.8|15611.8|15614.3|15610.3|1300
1626761380000|2021-07-20 06:09:40|15616|15612|15615|15611|15616|15612|15615|15611|500
1626761390000|2021-07-20 06:09:50|15615.3|15611.3|15615.4|15611.4|15615.5|15611.5|15615|15611|1650
1626761400000|2021-07-20 06:10:00|15615.5|15611.5|15613.9|15609.9|15615.5|15611.5|15613.9|15609.9|750
1626761410000|2021-07-20 06:10:10|15614.1|15610.1|15612.4|15608.4|15614.1|15610.1|15612.4|15608.4|2850
1626761420000|2021-07-20 06:10:20|15611.9|15607.9|15611.9|15607.9|15611.9|15607.9|15611.5|15607.5|2000
1626761430000|2021-07-20 06:10:30|15612.3|15608.3|15614.3|15610.3|15615.5|15611.5|15612.3|15608.3|1300
1626761440000|2021-07-20 06:10:40|15614.5|15610.5|15614.5|15610.5|15614.6|15610.6|15613.8|15609.8|750
1626761450000|2021-07-20 06:10:50|15614.3|15610.3|15615.4|15611.4|15615.4|15611.4|15613.6|15609.6|1900
1626761460000|2021-07-20 06:11:00|15614|15610|15614.5|15610.5|15614.9|15610.9|15614|15610|2100
1626761470000|2021-07-20 06:11:10|15614.6|15610.6|15617.5|15613.5|15617.6|15613.6|15614.6|15610.6|1300
1626761480000|2021-07-20 06:11:20|15616.6|15612.6|15618.2|15614.2|15618.5|15614.5|15616.6|15612.6|1150
1626761490000|2021-07-20 06:11:30|15618.1|15614.1|15618.8|15614.8|15618.8|15614.8|15618.1|15614.1|2400
1626761500000|2021-07-20 06:11:40|15618.6|15614.6|15619.4|15615.4|15619.5|15615.5|15617.4|15613.4|1850
1626761510000|2021-07-20 06:11:50|15617.9|15613.9|15618.7|15614.7|15619.2|15615.2|15617.9|15613.9|650
1626761520000|2021-07-20 06:12:00|15619.1|15615.1|15621|15617|15621.1|15617.1|15618.7|15614.7|7000
1626761530000|2021-07-20 06:12:10|15621.2|15617.2|15618.8|15614.8|15621.2|15617.2|15618.8|15614.8|800
1626761540000|2021-07-20 06:12:20|15618.6|15614.6|15618|15614|15618.6|15614.6|15618|15614|1150
1626761550000|2021-07-20 06:12:30|15618.3|15614.3|15616.6|15612.6|15618.3|15614.3|15616.6|15612.6|1050
1626761560000|2021-07-20 06:12:40|15616.5|15612.5|15615.9|15611.9|15616.5|15612.5|15615.5|15611.5|1550
1626761570000|2021-07-20 06:12:50|15616.3|15612.3|15616.9|15612.9|15617|15613|15616|15612|750
1626761580000|2021-07-20 06:13:00|15616.1|15612.1|15614.8|15610.8|15616.1|15612.1|15614.8|15610.8|700
1626761590000|2021-07-20 06:13:10|15615.4|15611.4|15613.7|15609.7|15615.4|15611.4|15613.5|15609.5|1550
1626761600000|2021-07-20 06:13:20|15613.8|15609.8|15614.4|15610.4|15614.4|15610.4|15613.4|15609.4|3700
1626761610000|2021-07-20 06:13:30|15614.6|15610.6|15615.5|15611.5|15615.6|15611.6|15614.6|15610.6|2650
1626761620000|2021-07-20 06:13:40|15614.9|15610.9|15615.2|15611.2|15615.9|15611.9|15614.9|15610.9|800
1626761630000|2021-07-20 06:13:50|15614.3|15610.3|15613.5|15609.5|15614.3|15610.3|15613.2|15609.2|1350
1626761640000|2021-07-20 06:14:00|15614.4|15610.4|15611.2|15607.2|15614.4|15610.4|15611.2|15607.2|2900
1626761650000|2021-07-20 06:14:10|15611|15607|15613.2|15609.2|15613.4|15609.4|15611|15607|2000
1626761660000|2021-07-20 06:14:20|15612.3|15608.3|15615.2|15611.2|15615.2|15611.2|15612.3|15608.3|700
1626761670000|2021-07-20 06:14:30|15615.3|15611.3|15615.7|15611.7|15616.9|15612.9|15615.3|15611.3|750
1626761680000|2021-07-20 06:14:40|15615.5|15611.5|15617.4|15613.4|15617.4|15613.4|15615.5|15611.5|850
1626761690000|2021-07-20 06:14:50|15617.3|15613.3|15616|15612|15617.3|15613.3|15615.7|15611.7|650
1626761700000|2021-07-20 06:15:00|15615.7|15611.7|15612.3|15608.3|15615.7|15611.7|15611.7|15607.7|1050
1626761710000|2021-07-20 06:15:10|15612.7|15608.7|15614.1|15610.1|15615|15611|15612.4|15608.4|850
1626761720000|2021-07-20 06:15:20|15614.3|15610.3|15614.3|15610.3|15614.3|15610.3|15614|15610|650
1626761730000|2021-07-20 06:15:30|15614.5|15610.5|15615.1|15611.1|15615.1|15611.1|15614.5|15610.5|200
1626761740000|2021-07-20 06:15:40|15615.7|15611.7|15614.9|15610.9|15615.7|15611.7|15614.9|15610.9|350
1626761750000|2021-07-20 06:15:50|15615.7|15611.7|15615.1|15611.1|15615.7|15611.7|15615.1|15611.1|300
1626761760000|2021-07-20 06:16:00|15613.8|15609.8|15613.8|15609.8|15614.4|15610.4|15612.5|15608.5|850
1626761770000|2021-07-20 06:16:10|15614.6|15610.6|15614.5|15610.5|15615.4|15611.4|15614.1|15610.1|800
1626761780000|2021-07-20 06:16:20|15613.2|15609.2|15612.6|15608.6|15614.3|15610.3|15612.3|15608.3|1400
1626761790000|2021-07-20 06:16:30|15612.9|15608.9|15613|15609|15614.2|15610.2|15612.7|15608.7|1150
1626761800000|2021-07-20 06:16:40|15614.1|15610.1|15612.5|15608.5|15614.1|15610.1|15612.5|15608.5|1100
1626761810000|2021-07-20 06:16:50|15612.3|15608.3|15613.7|15609.7|15613.7|15609.7|15610.9|15606.9|1650
1626761820000|2021-07-20 06:17:00|15614|15610|15613.1|15609.1|15614.1|15610.1|15613.1|15609.1|1700
1626761830000|2021-07-20 06:17:10|15613.5|15609.5|15616.7|15612.7|15616.7|15612.7|15613.5|15609.5|750
1626761840000|2021-07-20 06:17:20|15617.2|15613.2|15617.9|15613.9|15617.9|15613.9|15617.1|15613.1|500
1626761850000|2021-07-20 06:17:30|15617.4|15613.4|15617|15613|15618|15614|15617|15613|650
1626761860000|2021-07-20 06:17:40|15616.3|15612.3|15614.1|15610.1|15616.3|15612.3|15613.9|15609.9|1350
1626761870000|2021-07-20 06:17:50|15612.7|15608.7|15613.6|15609.6|15616.1|15612.1|15612.7|15608.7|650
1626761880000|2021-07-20 06:18:00|15613.8|15609.8|15614.4|15610.4|15614.4|15610.4|15613.8|15609.8|250
1626761890000|2021-07-20 06:18:10|15614.2|15610.2|15614.8|15610.8|15614.8|15610.8|15614.2|15610.2|400
1626761900000|2021-07-20 06:18:20|15614.7|15610.7|15612.5|15608.5|15614.8|15610.8|15612.4|15608.4|2700
1626761910000|2021-07-20 06:18:30|15612.4|15608.4|15613.2|15609.2|15613.2|15609.2|15612.4|15608.4|750
1626761920000|2021-07-20 06:18:40|15612.9|15608.9|15613|15609|15613|15609|15612.2|15608.2|500
1626761930000|2021-07-20 06:18:50|15613.6|15609.6|15614.4|15610.4|15614.7|15610.7|15613.6|15609.6|600
1626761940000|2021-07-20 06:19:00|15614.3|15610.3|15616.1|15612.1|15617.3|15613.3|15614.3|15610.3|1850
1626761950000|2021-07-20 06:19:10|15616|15612|15614.8|15610.8|15616.3|15612.3|15614.7|15610.7|550
1626761960000|2021-07-20 06:19:20|15615.1|15611.1|15614.5|15610.5|15615.4|15611.4|15613.7|15609.7|1050
1626761970000|2021-07-20 06:19:30|15615.1|15611.1|15615.4|15611.4|15616.3|15612.3|15614.9|15610.9|350
1626761980000|2021-07-20 06:19:40|15614.6|15610.6|15616.3|15612.3|15616.6|15612.6|15614.6|15610.6|900
1626761990000|2021-07-20 06:19:50|15616.5|15612.5|15616.4|15612.4|15616.7|15612.7|15615.7|15611.7|550
1626762000000|2021-07-20 06:20:00|15614.7|15610.7|15616|15612|15616|15612|15614.6|15610.6|1750
1626762010000|2021-07-20 06:20:10|15615.9|15611.9|15617.3|15613.3|15617.4|15613.4|15615.9|15611.9|400
1626762020000|2021-07-20 06:20:20|15618.6|15614.6|15619.4|15615.4|15620.1|15616.1|15618.6|15614.6|1750
1626762030000|2021-07-20 06:20:30|15619.2|15615.2|15619.9|15615.9|15621.7|15617.7|15619.2|15615.2|1150
1626762040000|2021-07-20 06:20:40|15620.1|15616.1|15620.3|15616.3|15620.3|15616.3|15619.9|15615.9|650
1626762050000|2021-07-20 06:20:50|15620.5|15616.5|15620.5|15616.5|15620.5|15616.5|15619.9|15615.9|1250
1626762060000|2021-07-20 06:21:00|15619.7|15615.7|15619.9|15615.9|15619.9|15615.9|15619.4|15615.4|1250
1626762070000|2021-07-20 06:21:10|15619.4|15615.4|15619|15615|15619.6|15615.6|15619|15615|1400
1626762080000|2021-07-20 06:21:20|15618.9|15614.9|15617.4|15613.4|15618.9|15614.9|15617.4|15613.4|2650
1626762090000|2021-07-20 06:21:30|15615.6|15611.6|15616|15612|15616.1|15612.1|15615.6|15611.6|2850
1626762100000|2021-07-20 06:21:40|15615.4|15611.4|15615.8|15611.8|15616.3|15612.3|15615.4|15611.4|900
1626762110000|2021-07-20 06:21:50|15616|15612|15618|15614|15618.2|15614.2|15615.8|15611.8|700
1626762120000|2021-07-20 06:22:00|15617.2|15613.2|15615.2|15611.2|15617.2|15613.2|15615.2|15611.2|2600
1626762130000|2021-07-20 06:22:10|15614.5|15610.5|15615.3|15611.3|15615.5|15611.5|15614.4|15610.4|1300
1626762140000|2021-07-20 06:22:20|15614.9|15610.9|15615.3|15611.3|15615.3|15611.3|15614.7|15610.7|300
1626762150000|2021-07-20 06:22:30|15615.7|15611.7|15615.9|15611.9|15616.1|15612.1|15614.2|15610.2|850
1626762160000|2021-07-20 06:22:40|15616|15612|15618.4|15614.4|15618.4|15614.4|15616|15612|2300
1626762170000|2021-07-20 06:22:50|15618.7|15614.7|15619.4|15615.4|15619.4|15615.4|15618.6|15614.6|1550
1626762180000|2021-07-20 06:23:00|15620.4|15616.4|15616.9|15612.9|15620.4|15616.4|15616.9|15612.9|1550
1626762190000|2021-07-20 06:23:10|15617.2|15613.2|15618.2|15614.2|15618.2|15614.2|15617.2|15613.2|500
1626762200000|2021-07-20 06:23:20|15618.7|15614.7|15618.4|15614.4|15618.9|15614.9|15616.3|15612.3|1150
1626762210000|2021-07-20 06:23:30|15618.5|15614.5|15618.6|15614.6|15619.4|15615.4|15618.4|15614.4|400
1626762220000|2021-07-20 06:23:40|15618.3|15614.3|15618.8|15614.8|15618.8|15614.8|15617.6|15613.6|2900
1626762230000|2021-07-20 06:23:50|15619.1|15615.1|15617.1|15613.1|15619.3|15615.3|15617.1|15613.1|850
1626762240000|2021-07-20 06:24:00|15616.8|15612.8|15616.1|15612.1|15616.8|15612.8|15615.4|15611.4|2000
1626762250000|2021-07-20 06:24:10|15616.4|15612.4|15618.6|15614.6|15618.6|15614.6|15616.4|15612.4|200
1626762260000|2021-07-20 06:24:20|15618|15614|15616.8|15612.8|15618|15614|15616|15612|3550
1626762270000|2021-07-20 06:24:30|15617.9|15613.9|15618.1|15614.1|15618.1|15614.1|15617.1|15613.1|400
1626762280000|2021-07-20 06:24:40|15618.2|15614.2|15617.1|15613.1|15618.6|15614.6|15617.1|15613.1|300
1626762290000|2021-07-20 06:24:50|15617.5|15613.5|15618.7|15614.7|15618.7|15614.7|15617.5|15613.5|250
1626762300000|2021-07-20 06:25:00|15618.4|15614.4|15618.6|15614.6|15619.2|15615.2|15618|15614|1300
1626762310000|2021-07-20 06:25:10|15618.4|15614.4|15618|15614|15619.6|15615.6|15618|15614|700
1626762320000|2021-07-20 06:25:20|15618.2|15614.2|15617.4|15613.4|15619|15615|15617.2|15613.2|1350
1626762330000|2021-07-20 06:25:30|15617.5|15613.5|15617.1|15613.1|15617.5|15613.5|15615.6|15611.6|950
1626762340000|2021-07-20 06:25:40|15617.2|15613.2|15618|15614|15618|15614|15616.2|15612.2|1150
1626762350000|2021-07-20 06:25:50|15618.8|15614.8|15618.3|15614.3|15618.9|15614.9|15618|15614|300
1626762360000|2021-07-20 06:26:00|15618.2|15614.2|15619.1|15615.1|15621.5|15617.5|15618.2|15614.2|2600
1626762370000|2021-07-20 06:26:10|15619.9|15615.9|15620.5|15616.5|15620.5|15616.5|15619.9|15615.9|750
1626762380000|2021-07-20 06:26:20|15618.1|15614.1|15618.8|15614.8|15619|15615|15618.1|15614.1|1900
1626762390000|2021-07-20 06:26:30|15618.7|15614.7|15618.2|15614.2|15618.7|15614.7|15616.2|15612.2|2250
1626762400000|2021-07-20 06:26:40|15617|15613|15617.1|15613.1|15617.3|15613.3|15617|15613|400
1626762410000|2021-07-20 06:26:50|15616.7|15612.7|15616.2|15612.2|15617|15613|15616.2|15612.2|1100
1626762420000|2021-07-20 06:27:00|15615.6|15611.6|15615.1|15611.1|15615.6|15611.6|15615.1|15611.1|1350
1626762430000|2021-07-20 06:27:10|15614.9|15610.9|15614.3|15610.3|15614.9|15610.9|15613.3|15609.3|1600
1626762440000|2021-07-20 06:27:20|15613.3|15609.3|15610.5|15606.5|15613.3|15609.3|15609.6|15605.6|4000
1626762450000|2021-07-20 06:27:30|15609.5|15605.5|15606.4|15602.4|15609.8|15605.8|15603.7|15599.7|13350
1626762460000|2021-07-20 06:27:40|15606.5|15602.5|15604.2|15600.2|15606.5|15602.5|15604.2|15600.2|2950
1626762470000|2021-07-20 06:27:50|15605|15601|15605.6|15601.6|15605.7|15601.7|15604.5|15600.5|1850
1626762480000|2021-07-20 06:28:00|15607|15603|15608.9|15604.9|15609.1|15605.1|15606.6|15602.6|2150
1626762490000|2021-07-20 06:28:10|15609.9|15605.9|15608.7|15604.7|15610.6|15606.6|15608.7|15604.7|4950
1626762500000|2021-07-20 06:28:20|15609.2|15605.2|15608|15604|15609.4|15605.4|15608|15604|3650
1626762510000|2021-07-20 06:28:30|15606.6|15602.6|15606.8|15602.8|15606.8|15602.8|15606.6|15602.6|1950
1626762520000|2021-07-20 06:28:40|15606.7|15602.7|15608.8|15604.8|15609.5|15605.5|15606.7|15602.7|4400
1626762530000|2021-07-20 06:28:50|15608.6|15604.6|15606.5|15602.5|15608.6|15604.6|15606.5|15602.5|1100
1626762540000|2021-07-20 06:29:00|15606.6|15602.6|15606.9|15602.9|15607.1|15603.1|15606.5|15602.5|650
1626762550000|2021-07-20 06:29:10|15606.5|15602.5|15606.4|15602.4|15606.5|15602.5|15605.7|15601.7|300
1626762560000|2021-07-20 06:29:20|15606.6|15602.6|15605.9|15601.9|15607.2|15603.2|15605.9|15601.9|1400
1626762570000|2021-07-20 06:29:30|15606.2|15602.2|15605.6|15601.6|15606.4|15602.4|15605.6|15601.6|1050
1626762580000|2021-07-20 06:29:40|15605.3|15601.3|15605.1|15601.1|15605.3|15601.3|15604.9|15600.9|700
1626762590000|2021-07-20 06:29:50|15604.7|15600.7|15603.6|15599.6|15604.7|15600.7|15603.6|15599.6|2650
1626762600000|2021-07-20 06:30:00|15604.5|15600.5|15608.2|15604.2|15608.4|15604.4|15604.5|15600.5|1950
1626762610000|2021-07-20 06:30:10|15608|15604|15606.6|15602.6|15608.4|15604.4|15606.6|15602.6|1550
1626762620000|2021-07-20 06:30:20|15606.1|15602.1|15604.8|15600.8|15606.1|15602.1|15604.5|15600.5|700
1626762630000|2021-07-20 06:30:30|15604.6|15600.6|15601.4|15597.4|15604.6|15600.6|15601.4|15597.4|5150
1626762640000|2021-07-20 06:30:40|15601|15597|15604.8|15600.8|15604.8|15600.8|15600.8|15596.8|3750
1626762650000|2021-07-20 06:30:50|15605|15601|15603.1|15599.1|15605|15601|15601.8|15597.8|1800
1626762660000|2021-07-20 06:31:00|15602.6|15598.6|15602.4|15598.4|15603.1|15599.1|15602.4|15598.4|850
1626762670000|2021-07-20 06:31:10|15602.2|15598.2|15605.3|15601.3|15605.3|15601.3|15602.2|15598.2|750
1626762680000|2021-07-20 06:31:20|15605.2|15601.2|15605.7|15601.7|15605.7|15601.7|15605.2|15601.2|1300
1626762690000|2021-07-20 06:31:30|15605.1|15601.1|15605.4|15601.4|15606.3|15602.3|15605.1|15601.1|750
1626762700000|2021-07-20 06:31:40|15605.3|15601.3|15604.8|15600.8|15605.7|15601.7|15604.8|15600.8|800
1626762710000|2021-07-20 06:31:50|15605.1|15601.1|15605|15601|15606.2|15602.2|15605|15601|1150
1626762720000|2021-07-20 06:32:00|15604.6|15600.6|15603.7|15599.7|15604.6|15600.6|15603.7|15599.7|600
1626762730000|2021-07-20 06:32:10|15603.3|15599.3|15603.4|15599.4|15604|15600|15603.3|15599.3|650
1626762740000|2021-07-20 06:32:20|15603.3|15599.3|15603.4|15599.4|15604.6|15600.6|15603.3|15599.3|1150
1626762750000|2021-07-20 06:32:30|15602.3|15598.3|15601.7|15597.7|15602.5|15598.5|15601.5|15597.5|1650
1626762760000|2021-07-20 06:32:40|15602.5|15598.5|15603.6|15599.6|15603.6|15599.6|15602.2|15598.2|1200
1626762770000|2021-07-20 06:32:50|||||||||900
1626762780000|2021-07-20 06:33:00|15603.4|15599.4|15602.3|15598.3|15603.4|15599.4|15602.3|15598.3|1900
1626762790000|2021-07-20 06:33:10|15601.9|15597.9|15603.8|15599.8|15603.8|15599.8|15601.9|15597.9|1400
1626762800000|2021-07-20 06:33:20|15603.5|15599.5|15603.9|15599.9|15604|15600|15603.5|15599.5|3350
1626762810000|2021-07-20 06:33:30|15603.8|15599.8|15605.7|15601.7|15605.7|15601.7|15603.8|15599.8|7900
1626762820000|2021-07-20 06:33:40|15606.2|15602.2|15604.8|15600.8|15606.2|15602.2|15604.7|15600.7|2900
1626762830000|2021-07-20 06:33:50|15604.6|15600.6|15605.4|15601.4|15605.4|15601.4|15604.4|15600.4|700
1626762840000|2021-07-20 06:34:00|15605|15601|15607.4|15603.4|15607.4|15603.4|15605|15601|1050
1626762850000|2021-07-20 06:34:10|15607.2|15603.2|15607.3|15603.3|15607.8|15603.8|15607|15603|800
1626762860000|2021-07-20 06:34:20|15607.6|15603.6|15606.1|15602.1|15607.6|15603.6|15606.1|15602.1|600
1626762870000|2021-07-20 06:34:30|15607.1|15603.1|15605.3|15601.3|15607.1|15603.1|15605.3|15601.3|2700
1626762880000|2021-07-20 06:34:40|15605.2|15601.2|15603.6|15599.6|15605.2|15601.2|15603.6|15599.6|850
1626762890000|2021-07-20 06:34:50|15603.7|15599.7|15604|15600|15604.1|15600.1|15603.6|15599.6|2950
1626762900000|2021-07-20 06:35:00|15603.6|15599.6|15602.2|15598.2|15604|15600|15602.2|15598.2|6050
1626762910000|2021-07-20 06:35:10|15600.7|15596.7|15600.3|15596.3|15601.8|15597.8|15599.6|15595.6|6900
1626762920000|2021-07-20 06:35:20|15600|15596|15599.2|15595.2|15600.6|15596.6|15599.2|15595.2|6200
1626762930000|2021-07-20 06:35:30|15599.1|15595.1|15597.4|15593.4|15599.3|15595.3|15597.4|15593.4|2450
1626762940000|2021-07-20 06:35:40|15595.7|15591.7|15597.1|15593.1|15597.9|15593.9|15593.5|15589.5|31950
1626762950000|2021-07-20 06:35:50|15597|15593|15597.5|15593.5|15599.2|15595.2|15597|15593|2600
1626762960000|2021-07-20 06:36:00|15596.9|15592.9|15596.7|15592.7|15597.6|15593.6|15596.7|15592.7|2200
1626762970000|2021-07-20 06:36:10|15597.7|15593.7|15595.5|15591.5|15597.7|15593.7|15593.8|15589.8|3600
1626762980000|2021-07-20 06:36:20|15595.3|15591.3|15593.2|15589.2|15595.3|15591.3|15593.2|15589.2|3250
1626762990000|2021-07-20 06:36:30|15592.5|15588.5|15594.9|15590.9|15595|15591|15592|15588|4350
1626763000000|2021-07-20 06:36:40|15594.2|15590.2|15593.5|15589.5|15594.2|15590.2|15592.9|15588.9|2550
1626763010000|2021-07-20 06:36:50|15594.1|15590.1|15592.5|15588.5|15594.6|15590.6|15592.1|15588.1|10750
1626763020000|2021-07-20 06:37:00|15593.2|15589.2|15593.9|15589.9|15593.9|15589.9|15592.3|15588.3|900
1626763030000|2021-07-20 06:37:10|15593.4|15589.4|15592.5|15588.5|15594|15590|15592.5|15588.5|1000
1626763040000|2021-07-20 06:37:20|15591.6|15587.6|15592.1|15588.1|15592.1|15588.1|15591.6|15587.6|2700
1626763050000|2021-07-20 06:37:30|15591.2|15587.2|15590.5|15586.5|15591.2|15587.2|15590.2|15586.2|4300
1626763060000|2021-07-20 06:37:40|15590.1|15586.1|15590.2|15586.2|15590.7|15586.7|15589.7|15585.7|2150
1626763070000|2021-07-20 06:37:50|15591.3|15587.3|15592.5|15588.5|15592.5|15588.5|15591.3|15587.3|1750
1626763080000|2021-07-20 06:38:00|15591.5|15587.5|15592.6|15588.6|15592.8|15588.8|15591.5|15587.5|4550
1626763090000|2021-07-20 06:38:10|15592.3|15588.3|15594.1|15590.1|15594.1|15590.1|15592.3|15588.3|1950
1626763100000|2021-07-20 06:38:20|15594|15590|15592.6|15588.6|15594|15590|15592.6|15588.6|2050
1626763110000|2021-07-20 06:38:30|15593.3|15589.3|15596.3|15592.3|15596.6|15592.6|15593.2|15589.2|1700
1626763120000|2021-07-20 06:38:40|15596.4|15592.4|15597.5|15593.5|15597.5|15593.5|15596.4|15592.4|850
1626763130000|2021-07-20 06:38:50|15597.3|15593.3|15598.9|15594.9|15599|15595|15597.3|15593.3|1450
1626763140000|2021-07-20 06:39:00|15598.8|15594.8|15597.3|15593.3|15598.8|15594.8|15597.1|15593.1|4000
1626763150000|2021-07-20 06:39:10|15597.2|15593.2|15598.9|15594.9|15598.9|15594.9|15597.2|15593.2|3100
1626763160000|2021-07-20 06:39:20|15599.1|15595.1|15596.5|15592.5|15599.1|15595.1|15596.4|15592.4|3000
1626763170000|2021-07-20 06:39:30|15596|15592|15593.4|15589.4|15596|15592|15593.4|15589.4|5150
1626763180000|2021-07-20 06:39:40|15593.1|15589.1|15593.8|15589.8|15593.8|15589.8|15591.9|15587.9|2600
1626763190000|2021-07-20 06:39:50|15594.2|15590.2|15591.9|15587.9|15594.5|15590.5|15591.8|15587.8|2250
1626763200000|2021-07-20 06:40:00|15590.3|15586.3|15592.1|15588.1|15592.4|15588.4|15589.5|15585.5|5000
1626763210000|2021-07-20 06:40:10|15591.9|15587.9|15593.3|15589.3|15593.3|15589.3|15590.6|15586.6|1900
1626763220000|2021-07-20 06:40:20|15592.7|15588.7|15591.2|15587.2|15593.2|15589.2|15591.2|15587.2|1850
1626763230000|2021-07-20 06:40:30|15592.8|15588.8|15589.5|15585.5|15592.8|15588.8|15589.1|15585.1|5800
1626763240000|2021-07-20 06:40:40|15589.8|15585.8|15590.4|15586.4|15590.4|15586.4|15589.8|15585.8|8450
1626763250000|2021-07-20 06:40:50|15590.9|15586.9|15590.7|15586.7|15591.8|15587.8|15590.7|15586.7|18950
1626763260000|2021-07-20 06:41:00|15589.8|15585.8|15591.2|15587.2|15592.7|15588.7|15589.8|15585.8|3800
1626763270000|2021-07-20 06:41:10|15590.5|15586.5|15590.6|15586.6|15591.2|15587.2|15590.5|15586.5|3050
1626763280000|2021-07-20 06:41:20|15590.8|15586.8|15591.3|15587.3|15591.3|15587.3|15590.1|15586.1|2550
1626763290000|2021-07-20 06:41:30|15592.3|15588.3|15594.1|15590.1|15594.1|15590.1|15591.3|15587.3|12000
1626763300000|2021-07-20 06:41:40|15593.8|15589.8|15593.3|15589.3|15594.5|15590.5|15592.3|15588.3|3250
1626763310000|2021-07-20 06:41:50|15593.2|15589.2|15594.1|15590.1|15594.5|15590.5|15593.2|15589.2|1050
1626763320000|2021-07-20 06:42:00|15593.6|15589.6|15593.7|15589.7|15594.4|15590.4|15592.5|15588.5|4150
1626763330000|2021-07-20 06:42:10|15593.9|15589.9|15594.3|15590.3|15594.8|15590.8|15593.5|15589.5|3200
1626763340000|2021-07-20 06:42:20|15593.5|15589.5|15595.4|15591.4|15595.4|15591.4|15593.5|15589.5|2250
1626763350000|2021-07-20 06:42:30|15595.8|15591.8|15595.3|15591.3|15595.9|15591.9|15595.3|15591.3|2450
1626763360000|2021-07-20 06:42:40|15595.4|15591.4|15593.5|15589.5|15595.4|15591.4|15593.5|15589.5|1750
1626763370000|2021-07-20 06:42:50|15592.6|15588.6|15592.5|15588.5|15592.6|15588.6|15592.1|15588.1|3000
1626763380000|2021-07-20 06:43:00|15592.8|15588.8|15591.5|15587.5|15592.8|15588.8|15591.3|15587.3|2400
1626763390000|2021-07-20 06:43:10|15591.7|15587.7|15592.8|15588.8|15593.3|15589.3|15591.7|15587.7|3000
1626763400000|2021-07-20 06:43:20|15592.6|15588.6|15594|15590|15594|15590|15592.6|15588.6|1550
1626763410000|2021-07-20 06:43:30|15594.5|15590.5|15594|15590|15594.7|15590.7|15594|15590|1250
1626763420000|2021-07-20 06:43:40|15593.8|15589.8|15591.9|15587.9|15593.8|15589.8|15591.9|15587.9|2550
1626763430000|2021-07-20 06:43:50|15591.8|15587.8|15592.9|15588.9|15593.2|15589.2|15591.7|15587.7|1900
1626763440000|2021-07-20 06:44:00|15592.2|15588.2|15594.3|15590.3|15594.3|15590.3|15592.2|15588.2|1800
1626763450000|2021-07-20 06:44:10|15595|15591|15595.3|15591.3|15595.3|15591.3|15594.8|15590.8|2050
1626763460000|2021-07-20 06:44:20|15595.9|15591.9|15597.9|15593.9|15598|15594|15595.9|15591.9|2650
1626763470000|2021-07-20 06:44:30|15598.6|15594.6|15599.7|15595.7|15600|15596|15598.4|15594.4|2900
1626763480000|2021-07-20 06:44:40|15599|15595|15595.4|15591.4|15599|15595|15595.4|15591.4|1950
1626763490000|2021-07-20 06:44:50|15596.1|15592.1|15595.4|15591.4|15596.7|15592.7|15595.4|15591.4|950
1626763500000|2021-07-20 06:45:00|15594.1|15590.1|15594.6|15590.6|15595.3|15591.3|15594.1|15590.1|3750
1626763510000|2021-07-20 06:45:10|15595.3|15591.3|15595|15591|15595.6|15591.6|15594.9|15590.9|2700
1626763520000|2021-07-20 06:45:20|15595.3|15591.3|15597.4|15593.4|15597.4|15593.4|15595.3|15591.3|3050
1626763530000|2021-07-20 06:45:30|15596.5|15592.5|15596.3|15592.3|15598|15594|15596.3|15592.3|5100
1626763540000|2021-07-20 06:45:40|15597|15593|15597.5|15593.5|15598.8|15594.8|15596.4|15592.4|5950
1626763550000|2021-07-20 06:45:50|15597.9|15593.9|15597.1|15593.1|15598.3|15594.3|15597.1|15593.1|1650
1626763560000|2021-07-20 06:46:00|15597.4|15593.4|15598.7|15594.7|15598.7|15594.7|15597.4|15593.4|1050
1626763570000|2021-07-20 06:46:10|15598.6|15594.6|15599.4|15595.4|15599.4|15595.4|15598.2|15594.2|2450
1626763580000|2021-07-20 06:46:20|15598.1|15594.1|15597.3|15593.3|15598.6|15594.6|15597.1|15593.1|5350
1626763590000|2021-07-20 06:46:30|15597.2|15593.2|15596.6|15592.6|15597.2|15593.2|15596.2|15592.2|1750
1626763600000|2021-07-20 06:46:40|15596.4|15592.4|15596.2|15592.2|15596.4|15592.4|15596.2|15592.2|1200
1626763610000|2021-07-20 06:46:50|15596.4|15592.4|15596|15592|15596.4|15592.4|15596|15592|350
1626763620000|2021-07-20 06:47:00|15596.1|15592.1|15596.9|15592.9|15596.9|15592.9|15596.1|15592.1|1950
1626763630000|2021-07-20 06:47:10|15597|15593|15597.6|15593.6|15597.7|15593.7|15596.6|15592.6|3850
1626763640000|2021-07-20 06:47:20|15598|15594|15597.6|15593.6|15598|15594|15597.1|15593.1|2000
1626763650000|2021-07-20 06:47:30|15596.9|15592.9|15598|15594|15598|15594|15596.9|15592.9|400
1626763660000|2021-07-20 06:47:40|15597.9|15593.9|15598|15594|15598|15594|15597.9|15593.9|2250
1626763670000|2021-07-20 06:47:50|15597.3|15593.3|15596.5|15592.5|15597.3|15593.3|15596|15592|1850
1626763680000|2021-07-20 06:48:00|15597.2|15593.2|15596.8|15592.8|15597.4|15593.4|15596.2|15592.2|2700
1626763690000|2021-07-20 06:48:10|15597|15593|15597.8|15593.8|15597.8|15593.8|15596.9|15592.9|900
1626763700000|2021-07-20 06:48:20|15597.6|15593.6|15597.7|15593.7|15598.1|15594.1|15597.4|15593.4|2050
1626763710000|2021-07-20 06:48:30|15597.6|15593.6|15596.8|15592.8|15597.6|15593.6|15596|15592|2350
1626763720000|2021-07-20 06:48:40|15597.4|15593.4|15596.5|15592.5|15597.5|15593.5|15596.5|15592.5|800
1626763730000|2021-07-20 06:48:50|15596.1|15592.1|15596.4|15592.4|15596.9|15592.9|15596.1|15592.1|1400
1626763740000|2021-07-20 06:49:00|15596.8|15592.8|15597.6|15593.6|15597.6|15593.6|15596.8|15592.8|2550
1626763750000|2021-07-20 06:49:10|15597.7|15593.7|15598.4|15594.4|15598.5|15594.5|15597.7|15593.7|3450
1626763760000|2021-07-20 06:49:20|15598.5|15594.5|15597.7|15593.7|15598.5|15594.5|15597.4|15593.4|2150
1626763770000|2021-07-20 06:49:30|15597.5|15593.5|15598.3|15594.3|15598.3|15594.3|15597.5|15593.5|350
1626763780000|2021-07-20 06:49:40|15597.1|15593.1|15597.4|15593.4|15597.5|15593.5|15597.1|15593.1|4150
1626763790000|2021-07-20 06:49:50|15597.3|15593.3|15598.1|15594.1|15598.1|15594.1|15597.3|15593.3|500
1626763800000|2021-07-20 06:50:00|15598.2|15594.2|15599.9|15595.9|15599.9|15595.9|15597.6|15593.6|2600
1626763810000|2021-07-20 06:50:10|15600.1|15596.1|15600.7|15596.7|15600.9|15596.9|15600|15596|7550
1626763820000|2021-07-20 06:50:20|15600.2|15596.2|15601.3|15597.3|15601.3|15597.3|15600.1|15596.1|1950
1626763830000|2021-07-20 06:50:30|15600.8|15596.8|15602.4|15598.4|15603.4|15599.4|15600.8|15596.8|11350
1626763840000|2021-07-20 06:50:40|15602.3|15598.3|15605.5|15601.5|15605.5|15601.5|15602.3|15598.3|5050
1626763850000|2021-07-20 06:50:50|15604.9|15600.9|15604.6|15600.6|15604.9|15600.9|15604.6|15600.6|11200
1626763860000|2021-07-20 06:51:00|15605.4|15601.4|15605.8|15601.8|15606.1|15602.1|15605.3|15601.3|2300
1626763870000|2021-07-20 06:51:10|15605.6|15601.6|15604.6|15600.6|15605.7|15601.7|15604.1|15600.1|2650
1626763880000|2021-07-20 06:51:20|15604.7|15600.7|15605.9|15601.9|15605.9|15601.9|15604.6|15600.6|1550
1626763890000|2021-07-20 06:51:30|15607.9|15603.9|15610.5|15606.5|15610.5|15606.5|15607.2|15603.2|7850
1626763900000|2021-07-20 06:51:40|15610.3|15606.3|15610.8|15606.8|15610.8|15606.8|15609.8|15605.8|1450
1626763910000|2021-07-20 06:51:50|15610.3|15606.3|15612.3|15608.3|15613.7|15609.7|15610.3|15606.3|11700
1626763920000|2021-07-20 06:52:00|15611.7|15607.7|15612.8|15608.8|15613|15609|15610|15606|4300
1626763930000|2021-07-20 06:52:10|15612.3|15608.3|15612|15608|15612.3|15608.3|15611.5|15607.5|700
1626763940000|2021-07-20 06:52:20|15610.7|15606.7|15609.2|15605.2|15610.9|15606.9|15609.2|15605.2|2250
1626763950000|2021-07-20 06:52:30|15609.8|15605.8|15609.6|15605.6|15609.8|15605.8|15609.1|15605.1|1950
1626763960000|2021-07-20 06:52:40|15609.3|15605.3|15610.3|15606.3|15610.9|15606.9|15609.3|15605.3|2200
1626763970000|2021-07-20 06:52:50|15610.1|15606.1|15610.2|15606.2|15610.2|15606.2|15610.1|15606.1|800
1626763980000|2021-07-20 06:53:00|15610.4|15606.4|15611|15607|15611|15607|15610.3|15606.3|1300
1626763990000|2021-07-20 06:53:10|15610.9|15606.9|15610.4|15606.4|15611.1|15607.1|15610.4|15606.4|750
1626764000000|2021-07-20 06:53:20|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.2|15606.2|1050
1626764010000|2021-07-20 06:53:30|15609.8|15605.8|15609.6|15605.6|15610.5|15606.5|15609.4|15605.4|700
1626764020000|2021-07-20 06:53:40|15609.7|15605.7|15610.7|15606.7|15610.7|15606.7|15609.7|15605.7|750
1626764030000|2021-07-20 06:53:50|15610.8|15606.8|15611.3|15607.3|15611.6|15607.6|15610.8|15606.8|2800
1626764040000|2021-07-20 06:54:00|15611.4|15607.4|15613.7|15609.7|15613.7|15609.7|15611.4|15607.4|2650
1626764050000|2021-07-20 06:54:10|15613.8|15609.8|15613.2|15609.2|15613.9|15609.9|15613.1|15609.1|900
1626764060000|2021-07-20 06:54:20|15613.4|15609.4|15616.4|15612.4|15616.4|15612.4|15613.4|15609.4|4100
1626764070000|2021-07-20 06:54:30|15616.6|15612.6|15615.5|15611.5|15616.6|15612.6|15614.8|15610.8|3350
1626764080000|2021-07-20 06:54:40|15615.9|15611.9|15613.9|15609.9|15615.9|15611.9|15613.7|15609.7|4950
1626764090000|2021-07-20 06:54:50|15614.2|15610.2|15614.6|15610.6|15614.7|15610.7|15613.9|15609.9|3350
1626764100000|2021-07-20 06:55:00|15614.7|15610.7|15612.8|15608.8|15614.7|15610.7|15612.8|15608.8|2850
1626764110000|2021-07-20 06:55:10|15612.4|15608.4|15613.5|15609.5|15613.5|15609.5|15612.4|15608.4|5900
1626764120000|2021-07-20 06:55:20|15614|15610|15613.6|15609.6|15614|15610|15612|15608|1950
1626764130000|2021-07-20 06:55:30|15613.9|15609.9|15614.9|15610.9|15616|15612|15613.9|15609.9|6300
1626764140000|2021-07-20 06:55:40|15615.4|15611.4|15616.5|15612.5|15616.7|15612.7|15615.4|15611.4|1250
1626764150000|2021-07-20 06:55:50|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15615.4|15611.4|450
1626764160000|2021-07-20 06:56:00|15614.9|15610.9|15614.4|15610.4|15614.9|15610.9|15612.5|15608.5|4600
1626764170000|2021-07-20 06:56:10|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|450
1626764180000|2021-07-20 06:56:20|15614.2|15610.2|15615.2|15611.2|15615.4|15611.4|15614.2|15610.2|4400
1626764190000|2021-07-20 06:56:30|15615.7|15611.7|15616.1|15612.1|15616.2|15612.2|15615.7|15611.7|700
1626764200000|2021-07-20 06:56:40|15616.2|15612.2|15615.8|15611.8|15616.2|15612.2|15615.8|15611.8|6950
1626764210000|2021-07-20 06:56:50|15615.9|15611.9|15616.6|15612.6|15616.6|15612.6|15615.9|15611.9|450
1626764220000|2021-07-20 06:57:00|15615.9|15611.9|15616.9|15612.9|15616.9|15612.9|15615.9|15611.9|1950
1626764230000|2021-07-20 06:57:10|15616.6|15612.6|15617.2|15613.2|15617.2|15613.2|15616.6|15612.6|1700
1626764240000|2021-07-20 06:57:20|15617.5|15613.5|15617.3|15613.3|15617.5|15613.5|15617.1|15613.1|700
1626764250000|2021-07-20 06:57:30|15618|15614|15618.4|15614.4|15618.4|15614.4|15618|15614|2700
1626764260000|2021-07-20 06:57:40|15617.5|15613.5|15616.2|15612.2|15617.5|15613.5|15616.1|15612.1|3800
1626764270000|2021-07-20 06:57:50|15617.1|15613.1|15615.4|15611.4|15617.1|15613.1|15615.3|15611.3|1100
1626764280000|2021-07-20 06:58:00|15615.2|15611.2|15617.2|15613.2|15617.2|15613.2|15615.2|15611.2|1500
1626764290000|2021-07-20 06:58:10|15616.7|15612.7|15616.7|15612.7|15617.1|15613.1|15616.7|15612.7|550
1626764300000|2021-07-20 06:58:20|15616.6|15612.6|15616.3|15612.3|15616.6|15612.6|15616|15612|1350
1626764310000|2021-07-20 06:58:30|15616.4|15612.4|15617.5|15613.5|15617.8|15613.8|15616.4|15612.4|1650
1626764320000|2021-07-20 06:58:40|15617.9|15613.9|15617.9|15613.9|15617.9|15613.9|15616.9|15612.9|1200
1626764330000|2021-07-20 06:58:50|15618|15614|15618.1|15614.1|15618.1|15614.1|15617.9|15613.9|1150
1626764340000|2021-07-20 06:59:00|15618.2|15614.2|15618.3|15614.3|15618.3|15614.3|15618|15614|2200
1626764350000|2021-07-20 06:59:10|15619.6|15615.6|15620.7|15616.7|15620.7|15616.7|15619.6|15615.6|2950
1626764360000|2021-07-20 06:59:20|15621|15617|15622.3|15618.3|15624|15620|15621|15617|6150
1626764370000|2021-07-20 06:59:30|15622.5|15618.5|15622.6|15618.6|15623|15619|15621.9|15617.9|3000
1626764380000|2021-07-20 06:59:40|15623.7|15619.7|15622.1|15618.1|15623.7|15619.7|15621.8|15617.8|1650
1626764390000|2021-07-20 06:59:50|15622.2|15618.2|15622.7|15618.7|15622.7|15618.7|15621.6|15617.6|2200
1626764400000|2021-07-20 07:00:00|15622.6|15618.6|15621.3|15617.3|15622.6|15618.6|15621.1|15617.1|4850
1626764410000|2021-07-20 07:00:10|15619.8|15615.8|15618.7|15614.7|15619.9|15615.9|15618.4|15614.4|7750
1626764420000|2021-07-20 07:00:20|15618.5|15614.5|15617.3|15613.3|15618.8|15614.8|15617.2|15613.2|4150
1626764430000|2021-07-20 07:00:30|15616.8|15612.8|15615|15611|15616.8|15612.8|15615|15611|1500
1626764440000|2021-07-20 07:00:40|15614.9|15610.9|15617.4|15613.4|15617.4|15613.4|15614.7|15610.7|1250
1626764450000|2021-07-20 07:00:50|15616.8|15612.8|15618.6|15614.6|15618.8|15614.8|15616.5|15612.5|1450
1626764460000|2021-07-20 07:01:00|15618|15614|15620.9|15616.9|15620.9|15616.9|15618|15614|2350
1626764470000|2021-07-20 07:01:10|15621.4|15617.4|15628.9|15624.9|15628.9|15624.9|15621.4|15617.4|10350
1626764480000|2021-07-20 07:01:20|15629.1|15625.1|15633.3|15629.3|15633.3|15629.3|15629.1|15625.1|10750
1626764490000|2021-07-20 07:01:30|15633.8|15629.8|15633|15629|15634|15630|15631|15627|12850
1626764500000|2021-07-20 07:01:40|15631.4|15627.4|15631.4|15627.4|15632.3|15628.3|15631.4|15627.4|3650
1626764510000|2021-07-20 07:01:50|15633.4|15629.4|15631.9|15627.9|15634.5|15630.5|15631.9|15627.9|47600
1626764520000|2021-07-20 07:02:00|15631.1|15627.1|15632.4|15628.4|15632.4|15628.4|15630.6|15626.6|2100
1626764530000|2021-07-20 07:02:10|15633.1|15629.1|15632.8|15628.8|15633.6|15629.6|15632.4|15628.4|2950
1626764540000|2021-07-20 07:02:20|15632.9|15628.9|15635.8|15631.8|15636.7|15632.7|15632.9|15628.9|26850
1626764550000|2021-07-20 07:02:30|15636.3|15632.3|15635.9|15631.9|15637.1|15633.1|15635.9|15631.9|3750
1626764560000|2021-07-20 07:02:40|15634.9|15630.9|15635.9|15631.9|15638.2|15634.2|15634.6|15630.6|25050
1626764570000|2021-07-20 07:02:50|15636.4|15632.4|15635.2|15631.2|15636.4|15632.4|15635.2|15631.2|1850
1626764580000|2021-07-20 07:03:00|15634.7|15630.7|15634.2|15630.2|15635|15631|15634|15630|1950
1626764590000|2021-07-20 07:03:10|15635.4|15631.4|15635.7|15631.7|15636.5|15632.5|15634.3|15630.3|5300
1626764600000|2021-07-20 07:03:20|15635.6|15631.6|15636.4|15632.4|15637.2|15633.2|15635.3|15631.3|2100
1626764610000|2021-07-20 07:03:30|15636.9|15632.9|15638.1|15634.1|15638.1|15634.1|15636.2|15632.2|2750
1626764620000|2021-07-20 07:03:40|15639.1|15635.1|15639.3|15635.3|15639.5|15635.5|15639|15635|4550
1626764630000|2021-07-20 07:03:50|15639.1|15635.1|15639.1|15635.1|15639.8|15635.8|15638.6|15634.6|6250
1626764640000|2021-07-20 07:04:00|15638.3|15634.3|15639.1|15635.1|15639.1|15635.1|15638.3|15634.3|3300
1626764650000|2021-07-20 07:04:10|15640.4|15636.4|15639.8|15635.8|15641.9|15637.9|15639.8|15635.8|8150
1626764660000|2021-07-20 07:04:20|15639.6|15635.6|15636.8|15632.8|15640.2|15636.2|15636.8|15632.8|10650
1626764670000|2021-07-20 07:04:30|15636.4|15632.4|15637.3|15633.3|15637.3|15633.3|15636.1|15632.1|2500
1626764680000|2021-07-20 07:04:40|15637.4|15633.4|15635.1|15631.1|15637.4|15633.4|15635.1|15631.1|16050
1626764690000|2021-07-20 07:04:50|15634.7|15630.7|15635.6|15631.6|15635.6|15631.6|15633.9|15629.9|10600
1626764700000|2021-07-20 07:05:00|15636.3|15632.3|15637.3|15633.3|15637.3|15633.3|15635.7|15631.7|8800
1626764710000|2021-07-20 07:05:10|15637.2|15633.2|15636.4|15632.4|15637.2|15633.2|15636.3|15632.3|2700
1626764720000|2021-07-20 07:05:20|15635.8|15631.8|15631.7|15627.7|15635.8|15631.8|15631.5|15627.5|12250
1626764730000|2021-07-20 07:05:30|15631.1|15627.1|15630.5|15626.5|15631.1|15627.1|15629.7|15625.7|5400
1626764740000|2021-07-20 07:05:40|15630.4|15626.4|15631.7|15627.7|15631.7|15627.7|15628.9|15624.9|8850
1626764750000|2021-07-20 07:05:50|15631.3|15627.3|15631.6|15627.6|15631.8|15627.8|15631.3|15627.3|1350
1626764760000|2021-07-20 07:06:00|15631.9|15627.9|15632.6|15628.6|15632.9|15628.9|15631.9|15627.9|750
1626764770000|2021-07-20 07:06:10|15633.2|15629.2|15633.3|15629.3|15633.6|15629.6|15633.2|15629.2|4050
1626764780000|2021-07-20 07:06:20|15632.8|15628.8|15633.2|15629.2|15633.9|15629.9|15632.8|15628.8|4650
1626764790000|2021-07-20 07:06:30|15633.4|15629.4|15632.2|15628.2|15633.5|15629.5|15632.2|15628.2|2400
1626764800000|2021-07-20 07:06:40|||||||||800
1626764810000|2021-07-20 07:06:50|15632.3|15628.3|15632.2|15628.2|15632.7|15628.7|15632.2|15628.2|1850
1626764820000|2021-07-20 07:07:00|15632.8|15628.8|15631.3|15627.3|15632.8|15628.8|15631.3|15627.3|2500
1626764830000|2021-07-20 07:07:10|15631.2|15627.2|15630.5|15626.5|15631.2|15627.2|15630.5|15626.5|2550
1626764840000|2021-07-20 07:07:20|15630.8|15626.8|15632.6|15628.6|15632.7|15628.7|15630.5|15626.5|1100
1626764850000|2021-07-20 07:07:30|15632.4|15628.4|15636.5|15632.5|15636.5|15632.5|15632.4|15628.4|2950
1626764860000|2021-07-20 07:07:40|15635.7|15631.7|15638.2|15634.2|15638.4|15634.4|15635.7|15631.7|1850
1626764870000|2021-07-20 07:07:50|15638.3|15634.3|15638.4|15634.4|15638.4|15634.4|15638.3|15634.3|4500
1626764880000|2021-07-20 07:08:00|15637.5|15633.5|15635.5|15631.5|15637.5|15633.5|15635.1|15631.1|3200
1626764890000|2021-07-20 07:08:10|15635.1|15631.1|15634.2|15630.2|15635.2|15631.2|15633.8|15629.8|4400
1626764900000|2021-07-20 07:08:20|15633.9|15629.9|15634.2|15630.2|15634.2|15630.2|15633.9|15629.9|3600
1626764910000|2021-07-20 07:08:30|15633.9|15629.9|15634.7|15630.7|15634.7|15630.7|15633.9|15629.9|1350
1626764920000|2021-07-20 07:08:40|15635.1|15631.1|15634.4|15630.4|15635.1|15631.1|15633.7|15629.7|1350
1626764930000|2021-07-20 07:08:50|15634.3|15630.3|15635.8|15631.8|15636.1|15632.1|15634.3|15630.3|1450
1626764940000|2021-07-20 07:09:00|15635.7|15631.7|15635.1|15631.1|15636.1|15632.1|15635.1|15631.1|1400
1626764950000|2021-07-20 07:09:10|15635|15631|15636.1|15632.1|15636.6|15632.6|15635|15631|1100
1626764960000|2021-07-20 07:09:20|15637.5|15633.5|15636.6|15632.6|15637.6|15633.6|15636.6|15632.6|3150
1626764970000|2021-07-20 07:09:30|15636.5|15632.5|15637.3|15633.3|15638|15634|15636.5|15632.5|2050
1626764980000|2021-07-20 07:09:40|15637.5|15633.5|15639|15635|15639.6|15635.6|15637.5|15633.5|4700
1626764990000|2021-07-20 07:09:50|15638.8|15634.8|15638.6|15634.6|15638.8|15634.8|15638.5|15634.5|1250
1626765000000|2021-07-20 07:10:00|15639.1|15635.1|15637.2|15633.2|15639.1|15635.1|15637.1|15633.1|4550
1626765010000|2021-07-20 07:10:10|15638.5|15634.5|15639.4|15635.4|15639.6|15635.6|15638.5|15634.5|1050
1626765020000|2021-07-20 07:10:20|15639.6|15635.6|15641.8|15637.8|15643.5|15639.5|15639.6|15635.6|12200
1626765030000|2021-07-20 07:10:30|15641.6|15637.6|15641.7|15637.7|15642.2|15638.2|15641.6|15637.6|750
1626765040000|2021-07-20 07:10:40|15641.8|15637.8|15642.6|15638.6|15642.7|15638.7|15641.8|15637.8|2250
1626765050000|2021-07-20 07:10:50|15642.9|15638.9|15644.7|15640.7|15644.7|15640.7|15642.9|15638.9|4650
1626765060000|2021-07-20 07:11:00|15643.7|15639.7|15645|15641|15645|15641|15643.7|15639.7|7800
1626765070000|2021-07-20 07:11:10|15644.1|15640.1|15644.5|15640.5|15644.6|15640.6|15643.6|15639.6|2550
1626765080000|2021-07-20 07:11:20|15644.7|15640.7|15644.6|15640.6|15644.8|15640.8|15644.5|15640.5|7600
1626765090000|2021-07-20 07:11:30|15645|15641|15643|15639|15645|15641|15643|15639|4500
1626765100000|2021-07-20 07:11:40|15642.7|15638.7|15642.2|15638.2|15644.2|15640.2|15642.2|15638.2|4200
1626765110000|2021-07-20 07:11:50|15642.9|15638.9|15643.8|15639.8|15643.8|15639.8|15642.2|15638.2|3200
1626765120000|2021-07-20 07:12:00|15643|15639|15643.7|15639.7|15644.5|15640.5|15643|15639|4200
1626765130000|2021-07-20 07:12:10|15644|15640|15642.8|15638.8|15644|15640|15642.5|15638.5|3400
1626765140000|2021-07-20 07:12:20|15644.1|15640.1|15645.5|15641.5|15645.5|15641.5|15644|15640|2850
1626765150000|2021-07-20 07:12:30|15645.4|15641.4|15644.6|15640.6|15645.4|15641.4|15644.6|15640.6|1250
1626765160000|2021-07-20 07:12:40|15645.4|15641.4|15645.7|15641.7|15645.7|15641.7|15645.4|15641.4|5500
1626765170000|2021-07-20 07:12:50|15645.9|15641.9|15647|15643|15648.2|15644.2|15645.9|15641.9|16650
1626765180000|2021-07-20 07:13:00|15646.9|15642.9|15647|15643|15647.5|15643.5|15646.6|15642.6|1750
1626765190000|2021-07-20 07:13:10|15647.1|15643.1|15647.9|15643.9|15648|15644|15647.1|15643.1|2550
1626765200000|2021-07-20 07:13:20|15648|15644|15648.4|15644.4|15648.4|15644.4|15647.6|15643.6|1050
1626765210000|2021-07-20 07:13:30|15648.3|15644.3|15645.2|15641.2|15648.3|15644.3|15644.8|15640.8|4550
1626765220000|2021-07-20 07:13:40|15645.1|15641.1|15645.5|15641.5|15645.5|15641.5|15644.6|15640.6|1500
1626765230000|2021-07-20 07:13:50|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|3400
1626765240000|2021-07-20 07:14:00|15647|15643|15648.3|15644.3|15648.3|15644.3|15646.6|15642.6|6450
1626765250000|2021-07-20 07:14:10|15648.6|15644.6|15648.7|15644.7|15649|15645|15648.1|15644.1|7150
1626765260000|2021-07-20 07:14:20|15649|15645|15648.5|15644.5|15649.5|15645.5|15648.5|15644.5|1750
1626765270000|2021-07-20 07:14:30|15647.6|15643.6|15647.3|15643.3|15647.6|15643.6|15647.3|15643.3|3850
1626765280000|2021-07-20 07:14:40|15647.4|15643.4|15646.4|15642.4|15647.4|15643.4|15646.4|15642.4|3050
1626765290000|2021-07-20 07:14:50|15646.2|15642.2|15644.2|15640.2|15646.2|15642.2|15644.2|15640.2|2200
1626765300000|2021-07-20 07:15:00|15644.8|15640.8|15646.2|15642.2|15646.2|15642.2|15644.7|15640.7|1450
1626765310000|2021-07-20 07:15:10|15646.4|15642.4|15652.3|15648.3|15652.3|15648.3|15646.4|15642.4|7700
1626765320000|2021-07-20 07:15:20|15652.2|15648.2|15654.9|15650.9|15656.5|15652.5|15652.2|15648.2|16400
1626765330000|2021-07-20 07:15:30|15654.8|15650.8|15654.8|15650.8|15654.8|15650.8|15654.1|15650.1|8600
1626765340000|2021-07-20 07:15:40|15654.7|15650.7|15652.1|15648.1|15654.8|15650.8|15652|15648|14600
1626765350000|2021-07-20 07:15:50|15652.2|15648.2|15651.5|15647.5|15652.2|15648.2|15651.5|15647.5|1300
1626765360000|2021-07-20 07:16:00|15652.5|15648.5|15652.5|15648.5|15653.5|15649.5|15652.5|15648.5|8150
1626765370000|2021-07-20 07:16:10|15652.6|15648.6|15653.6|15649.6|15653.6|15649.6|15652.6|15648.6|1800
1626765380000|2021-07-20 07:16:20|15653.5|15649.5|15652.3|15648.3|15653.5|15649.5|15652.3|15648.3|7000
1626765390000|2021-07-20 07:16:30|15652.1|15648.1|15651.7|15647.7|15652.4|15648.4|15651.7|15647.7|6600
1626765400000|2021-07-20 07:16:40|15651.8|15647.8|15650.4|15646.4|15651.8|15647.8|15650.4|15646.4|7800
1626765410000|2021-07-20 07:16:50|15649.6|15645.6|15645.9|15641.9|15649.6|15645.6|15645.9|15641.9|6800
1626765420000|2021-07-20 07:17:00|15645.2|15641.2|15646.6|15642.6|15646.6|15642.6|15645.2|15641.2|2150
1626765430000|2021-07-20 07:17:10|15646.7|15642.7|15645.8|15641.8|15646.7|15642.7|15645.6|15641.6|1000
1626765440000|2021-07-20 07:17:20|15645.7|15641.7|15647.6|15643.6|15648|15644|15645.6|15641.6|3400
1626765450000|2021-07-20 07:17:30|15647.2|15643.2|15647.8|15643.8|15647.9|15643.9|15646.7|15642.7|1950
1626765460000|2021-07-20 07:17:40|15648.1|15644.1|15646.9|15642.9|15648.3|15644.3|15646.6|15642.6|3950
1626765470000|2021-07-20 07:17:50|15646.7|15642.7|15645.7|15641.7|15647.1|15643.1|15645.7|15641.7|1850
1626765480000|2021-07-20 07:18:00|15645.6|15641.6|15646.2|15642.2|15646.5|15642.5|15645.6|15641.6|5000
1626765490000|2021-07-20 07:18:10|15646.8|15642.8|15648.3|15644.3|15648.3|15644.3|15646.8|15642.8|2900
1626765500000|2021-07-20 07:18:20|15648.9|15644.9|15649.1|15645.1|15649.1|15645.1|15648.7|15644.7|4750
1626765510000|2021-07-20 07:18:30|15648.9|15644.9|15651.1|15647.1|15651.1|15647.1|15648.9|15644.9|7100
1626765520000|2021-07-20 07:18:40|15650.7|15646.7|15650.7|15646.7|15650.7|15646.7|15650.2|15646.2|7700
1626765530000|2021-07-20 07:18:50|15650.9|15646.9|15650.1|15646.1|15651.2|15647.2|15650.1|15646.1|5150
1626765540000|2021-07-20 07:19:00|15650.2|15646.2|15652.3|15648.3|15652.3|15648.3|15650.2|15646.2|3100
1626765550000|2021-07-20 07:19:10|15652.2|15648.2|15651.6|15647.6|15652.2|15648.2|15651.4|15647.4|600
1626765560000|2021-07-20 07:19:20|15651.7|15647.7|15649.6|15645.6|15651.7|15647.7|15649.6|15645.6|1700
1626765570000|2021-07-20 07:19:30|15650.4|15646.4|15650.6|15646.6|15650.6|15646.6|15650.4|15646.4|1000
1626765580000|2021-07-20 07:19:40|15650.7|15646.7|15648.3|15644.3|15650.7|15646.7|15648.3|15644.3|1050
1626765590000|2021-07-20 07:19:50|15647.9|15643.9|15647.9|15643.9|15648.3|15644.3|15647.4|15643.4|1150
1626765600000|2021-07-20 07:20:00|15647.8|15643.8|15653|15649|15653|15649|15647.8|15643.8|3400
1626765610000|2021-07-20 07:20:10|15653.2|15649.2|15649.1|15645.1|15653.2|15649.2|15649.1|15645.1|2150
1626765620000|2021-07-20 07:20:20|15649.2|15645.2|15647.7|15643.7|15649.3|15645.3|15647.7|15643.7|1850
1626765630000|2021-07-20 07:20:30|15648.1|15644.1|15648.6|15644.6|15648.6|15644.6|15648|15644|800
1626765640000|2021-07-20 07:20:40|15649.2|15645.2|15648.6|15644.6|15649.2|15645.2|15648.6|15644.6|1900
1626765650000|2021-07-20 07:20:50|15648.7|15644.7|15647.5|15643.5|15648.7|15644.7|15647.5|15643.5|1650
1626765660000|2021-07-20 07:21:00|15646.8|15642.8|15645|15641|15646.8|15642.8|15645|15641|2650
1626765670000|2021-07-20 07:21:10|15646.8|15642.8|15644.6|15640.6|15646.8|15642.8|15644.6|15640.6|1300
1626765680000|2021-07-20 07:21:20|15643.6|15639.6|15642.3|15638.3|15643.6|15639.6|15641.7|15637.7|9700
1626765690000|2021-07-20 07:21:30|15641.4|15637.4|15642.4|15638.4|15642.8|15638.8|15641.4|15637.4|3900
1626765700000|2021-07-20 07:21:40|15642.1|15638.1|15641.9|15637.9|15642.7|15638.7|15641.8|15637.8|4750
1626765710000|2021-07-20 07:21:50|15641.8|15637.8|15642.4|15638.4|15642.4|15638.4|15641.8|15637.8|550
1626765720000|2021-07-20 07:22:00|15642.1|15638.1|15642.5|15638.5|15642.5|15638.5|15641.7|15637.7|2950
1626765730000|2021-07-20 07:22:10|15643.6|15639.6|15646.4|15642.4|15646.4|15642.4|15643.6|15639.6|2600
1626765740000|2021-07-20 07:22:20|15645.5|15641.5|15645.5|15641.5|15646|15642|15645.5|15641.5|700
1626765750000|2021-07-20 07:22:30|15645.4|15641.4|15644.9|15640.9|15645.4|15641.4|15644.8|15640.8|650
1626765760000|2021-07-20 07:22:40|15645|15641|15648.6|15644.6|15648.6|15644.6|15645|15641|2100
1626765770000|2021-07-20 07:22:50|15648.5|15644.5|15647.6|15643.6|15648.8|15644.8|15647.6|15643.6|2150
1626765780000|2021-07-20 07:23:00|15647.4|15643.4|15646.6|15642.6|15647.4|15643.4|15646.6|15642.6|700
1626765790000|2021-07-20 07:23:10|15646.5|15642.5|15645.7|15641.7|15646.6|15642.6|15645.7|15641.7|650
1626765800000|2021-07-20 07:23:20|15646.3|15642.3|15648.8|15644.8|15649|15645|15646.1|15642.1|1400
1626765810000|2021-07-20 07:23:30|15648.9|15644.9|15650.8|15646.8|15651.2|15647.2|15648.7|15644.7|7050
1626765820000|2021-07-20 07:23:40|15651.1|15647.1|15651.7|15647.7|15651.7|15647.7|15650.7|15646.7|800
1626765830000|2021-07-20 07:23:50|15651.9|15647.9|15651|15647|15652.3|15648.3|15651|15647|950
1626765840000|2021-07-20 07:24:00|15650.8|15646.8|15650.1|15646.1|15651.1|15647.1|15649|15645|2950
1626765850000|2021-07-20 07:24:10|15650.6|15646.6|15647.6|15643.6|15650.6|15646.6|15647.6|15643.6|2500
1626765860000|2021-07-20 07:24:20|15646.7|15642.7|15647.9|15643.9|15648.1|15644.1|15646.7|15642.7|1850
1626765870000|2021-07-20 07:24:30|15648|15644|15649.4|15645.4|15649.9|15645.9|15648|15644|850
1626765880000|2021-07-20 07:24:40|15648.7|15644.7|15647.6|15643.6|15648.7|15644.7|15647.6|15643.6|750
1626765890000|2021-07-20 07:24:50|15647.3|15643.3|15646.9|15642.9|15647.3|15643.3|15646.9|15642.9|400
1626765900000|2021-07-20 07:25:00|15645.9|15641.9|15646.2|15642.2|15646.2|15642.2|15645.9|15641.9|1850
1626765910000|2021-07-20 07:25:10|15646.3|15642.3|15646.2|15642.2|15646.3|15642.3|15645.8|15641.8|1900
1626765920000|2021-07-20 07:25:20|15645.8|15641.8|15645.7|15641.7|15645.8|15641.8|15645.5|15641.5|700
1626765930000|2021-07-20 07:25:30|15645.2|15641.2|15645.1|15641.1|15645.5|15641.5|15645.1|15641.1|1550
1626765940000|2021-07-20 07:25:40|15645.3|15641.3|15644.9|15640.9|15645.5|15641.5|15644.8|15640.8|550
1626765950000|2021-07-20 07:25:50|15644.6|15640.6|15644.7|15640.7|15644.7|15640.7|15644.5|15640.5|400
1626765960000|2021-07-20 07:26:00|15644.8|15640.8|15644.8|15640.8|15644.8|15640.8|15644.7|15640.7|750
1626765970000|2021-07-20 07:26:10|15644.4|15640.4|15644.9|15640.9|15644.9|15640.9|15644.4|15640.4|2100
1626765980000|2021-07-20 07:26:20|15645|15641|15645.5|15641.5|15645.5|15641.5|15645|15641|1450
1626765990000|2021-07-20 07:26:30|15645.6|15641.6|15646.4|15642.4|15646.7|15642.7|15645.5|15641.5|1800
1626766000000|2021-07-20 07:26:40|15646.9|15642.9|15646.5|15642.5|15647|15643|15646.5|15642.5|3350
1626766010000|2021-07-20 07:26:50|15645.7|15641.7|15644.9|15640.9|15646|15642|15644.9|15640.9|1600
1626766020000|2021-07-20 07:27:00|15645|15641|15643.7|15639.7|15645|15641|15643.7|15639.7|1650
1626766030000|2021-07-20 07:27:10|15642.3|15638.3|15643|15639|15643.1|15639.1|15642.3|15638.3|2300
1626766040000|2021-07-20 07:27:20|15641.4|15637.4|15641.6|15637.6|15641.6|15637.6|15641.1|15637.1|2050
1626766050000|2021-07-20 07:27:30|15641.7|15637.7|15642.1|15638.1|15642.4|15638.4|15641.7|15637.7|1200
1626766060000|2021-07-20 07:27:40|15641.8|15637.8|15645.3|15641.3|15645.4|15641.4|15641.8|15637.8|1650
1626766070000|2021-07-20 07:27:50|15645|15641|15645.3|15641.3|15645.7|15641.7|15644.9|15640.9|350
1626766080000|2021-07-20 07:28:00|15644.9|15640.9|15647.8|15643.8|15647.8|15643.8|15644.9|15640.9|1550
1626766090000|2021-07-20 07:28:10|15647.9|15643.9|15650.8|15646.8|15651|15647|15647.9|15643.9|2450
1626766100000|2021-07-20 07:28:20|15651|15647|15652.7|15648.7|15652.7|15648.7|15651|15647|4400
1626766110000|2021-07-20 07:28:30|15652.6|15648.6|15660.5|15656.5|15660.8|15656.8|15652.6|15648.6|17850
1626766120000|2021-07-20 07:28:40|15660.9|15656.9|15658.8|15654.8|15661.6|15657.6|15658.8|15654.8|7100
1626766130000|2021-07-20 07:28:50|15659.4|15655.4|15658.4|15654.4|15659.9|15655.9|15658.3|15654.3|1050
1626766140000|2021-07-20 07:29:00|15657.6|15653.6|15661.6|15657.6|15661.6|15657.6|15657.6|15653.6|4200
1626766150000|2021-07-20 07:29:10|15661.8|15657.8|15663.8|15659.8|15663.9|15659.9|15661.8|15657.8|15700
1626766160000|2021-07-20 07:29:20|15662.6|15658.6|15662.5|15658.5|15663.6|15659.6|15662.2|15658.2|3450
1626766170000|2021-07-20 07:29:30|15662.7|15658.7|15666.2|15662.2|15667.2|15663.2|15662.7|15658.7|9400
1626766180000|2021-07-20 07:29:40|15667.1|15663.1|15665.8|15661.8|15667.6|15663.6|15665.8|15661.8|5550
1626766190000|2021-07-20 07:29:50|15665.6|15661.6|15664.4|15660.4|15665.6|15661.6|15664.3|15660.3|2850
1626766200000|2021-07-20 07:30:00|15664.5|15660.5|15670.2|15666.2|15670.2|15666.2|15664.5|15660.5|18600
1626766210000|2021-07-20 07:30:10|15671|15667|15671.1|15667.1|15671.9|15667.9|15670.9|15666.9|15700
1626766220000|2021-07-20 07:30:20|15670.6|15666.6|15670.9|15666.9|15671.5|15667.5|15670.5|15666.5|5250
1626766230000|2021-07-20 07:30:30|15671|15667|15671.5|15667.5|15671.5|15667.5|15670.8|15666.8|3950
1626766240000|2021-07-20 07:30:40|15671.3|15667.3|15669.7|15665.7|15671.3|15667.3|15669.3|15665.3|10000
1626766250000|2021-07-20 07:30:50|15670.1|15666.1|15667.7|15663.7|15670.1|15666.1|15666.9|15662.9|5750
1626766260000|2021-07-20 07:31:00|15667.5|15663.5|15667|15663|15667.9|15663.9|15667|15663|3250
1626766270000|2021-07-20 07:31:10|15667.3|15663.3|15669.7|15665.7|15669.7|15665.7|15666.8|15662.8|2200
1626766280000|2021-07-20 07:31:20|15670|15666|15669.6|15665.6|15670.8|15666.8|15669.6|15665.6|1400
1626766290000|2021-07-20 07:31:30|15669.4|15665.4|15668.1|15664.1|15669.5|15665.5|15668.1|15664.1|1200
1626766300000|2021-07-20 07:31:40|15667.9|15663.9|15667.5|15663.5|15667.9|15663.9|15667.3|15663.3|1950
1626766310000|2021-07-20 07:31:50|15667|15663|15666.7|15662.7|15667|15663|15666.3|15662.3|1750
1626766320000|2021-07-20 07:32:00|15666.8|15662.8|15664.9|15660.9|15666.8|15662.8|15664.9|15660.9|1250
1626766330000|2021-07-20 07:32:10|15665.1|15661.1|15668.4|15664.4|15668.4|15664.4|15665.1|15661.1|7550
1626766340000|2021-07-20 07:32:20|15668.5|15664.5|15668.6|15664.6|15669.7|15665.7|15668.5|15664.5|1850
1626766350000|2021-07-20 07:32:30|15668.5|15664.5|15667.1|15663.1|15668.5|15664.5|15667.1|15663.1|2200
1626766360000|2021-07-20 07:32:40|15667.2|15663.2|15666.7|15662.7|15667.7|15663.7|15666.7|15662.7|6400
1626766370000|2021-07-20 07:32:50|15667|15663|15667|15663|15667|15663|15665.4|15661.4|3450
1626766380000|2021-07-20 07:33:00|15667.8|15663.8|15666.5|15662.5|15668.2|15664.2|15666.1|15662.1|6400
1626766390000|2021-07-20 07:33:10|15667.8|15663.8|15666.8|15662.8|15667.8|15663.8|15666.7|15662.7|1200
1626766400000|2021-07-20 07:33:20|15666.7|15662.7|15667|15663|15667|15663|15666.3|15662.3|700
1626766410000|2021-07-20 07:33:30|15667.3|15663.3|15666.2|15662.2|15667.3|15663.3|15666.2|15662.2|1350
1626766420000|2021-07-20 07:33:40|15666.7|15662.7|15667.1|15663.1|15667.6|15663.6|15666.6|15662.6|2400
1626766430000|2021-07-20 07:33:50|15665.9|15661.9|15666|15662|15666.2|15662.2|15665.8|15661.8|2000
1626766440000|2021-07-20 07:34:00|15665.5|15661.5|15667.3|15663.3|15667.3|15663.3|15664.8|15660.8|4100
1626766450000|2021-07-20 07:34:10|15667.4|15663.4|15670.7|15666.7|15670.8|15666.8|15667.4|15663.4|4400
1626766460000|2021-07-20 07:34:20|15670.8|15666.8|15672|15668|15672|15668|15669.7|15665.7|1800
1626766470000|2021-07-20 07:34:30|15672.1|15668.1|15673.4|15669.4|15673.4|15669.4|15671.6|15667.6|4800
1626766480000|2021-07-20 07:34:40|15671.9|15667.9|15673.6|15669.6|15673.6|15669.6|15671.6|15667.6|6250
1626766490000|2021-07-20 07:34:50|15673.7|15669.7|15672.7|15668.7|15673.7|15669.7|15672.7|15668.7|8050
1626766500000|2021-07-20 07:35:00|15673.7|15669.7|15676.5|15672.5|15677.7|15673.7|15673.6|15669.6|5000
1626766510000|2021-07-20 07:35:10|15677.2|15673.2|15678.4|15674.4|15679.4|15675.4|15676.4|15672.4|7300
1626766520000|2021-07-20 07:35:20|15677.4|15673.4|15673.9|15669.9|15677.6|15673.6|15673.9|15669.9|3950
1626766530000|2021-07-20 07:35:30|15674.7|15670.7|15672.6|15668.6|15674.7|15670.7|15672.6|15668.6|4250
1626766540000|2021-07-20 07:35:40|15672.3|15668.3|15671.4|15667.4|15673.3|15669.3|15671.4|15667.4|8800
1626766550000|2021-07-20 07:35:50|15672.5|15668.5|15669.7|15665.7|15672.5|15668.5|15669.7|15665.7|4300
1626766560000|2021-07-20 07:36:00|15669.9|15665.9|15667.9|15663.9|15669.9|15665.9|15667.9|15663.9|3950
1626766570000|2021-07-20 07:36:10|15668.8|15664.8|15670.5|15666.5|15670.6|15666.6|15668.8|15664.8|5000
1626766580000|2021-07-20 07:36:20|15669.9|15665.9|15669|15665|15670|15666|15669|15665|2050
1626766590000|2021-07-20 07:36:30|15669.2|15665.2|15669.9|15665.9|15669.9|15665.9|15668.9|15664.9|950
1626766600000|2021-07-20 07:36:40|15670.2|15666.2|15669.1|15665.1|15670.3|15666.3|15669.1|15665.1|4100
1626766610000|2021-07-20 07:36:50|15668.9|15664.9|15667.5|15663.5|15668.9|15664.9|15667.5|15663.5|850
1626766620000|2021-07-20 07:37:00|15667.2|15663.2|15665|15661|15667.2|15663.2|15664.9|15660.9|2100
1626766630000|2021-07-20 07:37:10|15665.6|15661.6|15664.3|15660.3|15665.6|15661.6|15664.3|15660.3|1850
1626766640000|2021-07-20 07:37:20|15664.8|15660.8|15661.4|15657.4|15664.8|15660.8|15661.4|15657.4|4550
1626766650000|2021-07-20 07:37:30|15662|15658|15662.3|15658.3|15662.4|15658.4|15661.5|15657.5|2600
1626766660000|2021-07-20 07:37:40|15662.2|15658.2|15662.1|15658.1|15662.2|15658.2|15661.4|15657.4|1200
1626766670000|2021-07-20 07:37:50|15662.2|15658.2|15662.5|15658.5|15662.7|15658.7|15661.7|15657.7|1500
1626766680000|2021-07-20 07:38:00|15663.2|15659.2|15660.5|15656.5|15663.2|15659.2|15660.5|15656.5|1350
1626766690000|2021-07-20 07:38:10|15661.5|15657.5|15660.4|15656.4|15661.5|15657.5|15659.7|15655.7|500
1626766700000|2021-07-20 07:38:20|15661.1|15657.1|15659.4|15655.4|15661.2|15657.2|15659.4|15655.4|2200
1626766710000|2021-07-20 07:38:30|15659.3|15655.3|15660|15656|15660.4|15656.4|15659.1|15655.1|2650
1626766720000|2021-07-20 07:38:40|15659.9|15655.9|15659.7|15655.7|15659.9|15655.9|15658.8|15654.8|4450
1626766730000|2021-07-20 07:38:50|15659.5|15655.5|15660.4|15656.4|15660.5|15656.5|15659|15655|1300
1626766740000|2021-07-20 07:39:00|15660.3|15656.3|15660.4|15656.4|15660.4|15656.4|15659.4|15655.4|1300
1626766750000|2021-07-20 07:39:10|15661.1|15657.1|15660.4|15656.4|15661.1|15657.1|15660.4|15656.4|2000
1626766760000|2021-07-20 07:39:20|15660.2|15656.2|15661.9|15657.9|15662.1|15658.1|15658.9|15654.9|2950
1626766770000|2021-07-20 07:39:30|15662|15658|15661.9|15657.9|15663.4|15659.4|15661.9|15657.9|1450
1626766780000|2021-07-20 07:39:40|15661.3|15657.3|15661.5|15657.5|15661.7|15657.7|15661.3|15657.3|600
1626766790000|2021-07-20 07:39:50|15662.6|15658.6|15659.4|15655.4|15662.6|15658.6|15659.3|15655.3|1500
1626766800000|2021-07-20 07:40:00|15659.3|15655.3|15658.1|15654.1|15659.3|15655.3|15658.1|15654.1|1400
1626766810000|2021-07-20 07:40:10|15657.8|15653.8|15659.8|15655.8|15659.9|15655.9|15657.8|15653.8|750
1626766820000|2021-07-20 07:40:20|15659.6|15655.6|15658.7|15654.7|15659.8|15655.8|15658.6|15654.6|900
1626766830000|2021-07-20 07:40:30|15659.6|15655.6|15660.6|15656.6|15660.6|15656.6|15659.6|15655.6|350
1626766840000|2021-07-20 07:40:40|15660.5|15656.5|15659.4|15655.4|15660.5|15656.5|15659.4|15655.4|500
1626766850000|2021-07-20 07:40:50|||||||||1500
1626766860000|2021-07-20 07:41:00|15658.8|15654.8|15656.4|15652.4|15658.8|15654.8|15656.3|15652.3|6350
1626766870000|2021-07-20 07:41:10|15656.3|15652.3|15655.8|15651.8|15656.5|15652.5|15655.8|15651.8|1450
1626766880000|2021-07-20 07:41:20|15656.2|15652.2|15657.8|15653.8|15660.3|15656.3|15656.2|15652.2|3850
1626766890000|2021-07-20 07:41:30|15657.4|15653.4|15657.7|15653.7|15658.2|15654.2|15657.4|15653.4|2400
1626766900000|2021-07-20 07:41:40|15657.2|15653.2|15655.7|15651.7|15657.2|15653.2|15655.6|15651.6|400
1626766910000|2021-07-20 07:41:50|15656.4|15652.4|15655.6|15651.6|15657.1|15653.1|15655.6|15651.6|1950
1626766920000|2021-07-20 07:42:00|15655.3|15651.3|15659.4|15655.4|15659.4|15655.4|15655.3|15651.3|2600
1626766930000|2021-07-20 07:42:10|15658.8|15654.8|15659.5|15655.5|15659.5|15655.5|15658.7|15654.7|750
1626766940000|2021-07-20 07:42:20|15659|15655|15658.6|15654.6|15659|15655|15658.5|15654.5|1250
1626766950000|2021-07-20 07:42:30|15659.2|15655.2|15660.9|15656.9|15661.3|15657.3|15659.2|15655.2|1400
1626766960000|2021-07-20 07:42:40|15660.2|15656.2|15659.7|15655.7|15660.2|15656.2|15659.3|15655.3|500
1626766970000|2021-07-20 07:42:50|15658.3|15654.3|15658.1|15654.1|15658.3|15654.3|15658.1|15654.1|1250
1626766980000|2021-07-20 07:43:00|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|15657.9|15653.9|650
1626766990000|2021-07-20 07:43:10|15658.1|15654.1|15660.1|15656.1|15660.1|15656.1|15658.1|15654.1|2850
1626767000000|2021-07-20 07:43:20|15660|15656|15660.8|15656.8|15661.5|15657.5|15660|15656|1200
1626767010000|2021-07-20 07:43:30|15660.5|15656.5|15661.9|15657.9|15662.3|15658.3|15660.5|15656.5|2750
1626767020000|2021-07-20 07:43:40|15661.6|15657.6|15659.4|15655.4|15661.6|15657.6|15659.4|15655.4|1350
1626767030000|2021-07-20 07:43:50|15660.2|15656.2|15661|15657|15661.2|15657.2|15659.8|15655.8|550
1626767040000|2021-07-20 07:44:00|15661.1|15657.1|15660.9|15656.9|15661.7|15657.7|15660.9|15656.9|1650
1626767050000|2021-07-20 07:44:10|15661.2|15657.2|15661.3|15657.3|15661.3|15657.3|15661.2|15657.2|900
1626767060000|2021-07-20 07:44:20|15661.2|15657.2|15661.8|15657.8|15662.6|15658.6|15661.2|15657.2|1350
1626767070000|2021-07-20 07:44:30|15662.1|15658.1|15663.6|15659.6|15663.6|15659.6|15661.9|15657.9|750
1626767080000|2021-07-20 07:44:40|15664.4|15660.4|15669|15665|15669|15665|15663.9|15659.9|2550
1626767090000|2021-07-20 07:44:50|15669.7|15665.7|15675.2|15671.2|15675.2|15671.2|15669.7|15665.7|7400
1626767100000|2021-07-20 07:45:00|15676.5|15672.5|15679.6|15675.6|15679.7|15675.7|15676.5|15672.5|14000
1626767110000|2021-07-20 07:45:10|15678.7|15674.7|15676.7|15672.7|15679.6|15675.6|15676.7|15672.7|8200
1626767120000|2021-07-20 07:45:20|15676.8|15672.8|15677.2|15673.2|15677.2|15673.2|15676|15672|2550
1626767130000|2021-07-20 07:45:30|15677.5|15673.5|15679.6|15675.6|15680|15676|15677.2|15673.2|3400
1626767140000|2021-07-20 07:45:40|15680.3|15676.3|15682|15678|15682|15678|15680.3|15676.3|9150
1626767150000|2021-07-20 07:45:50|15681.3|15677.3|15680.3|15676.3|15681.3|15677.3|15679.3|15675.3|2350
1626767160000|2021-07-20 07:46:00|15680.8|15676.8|15680.5|15676.5|15681.4|15677.4|15680.2|15676.2|2250
1626767170000|2021-07-20 07:46:10|15679.8|15675.8|15681.1|15677.1|15681.4|15677.4|15679.7|15675.7|4100
1626767180000|2021-07-20 07:46:20|15681.4|15677.4|15681.9|15677.9|15682|15678|15681.2|15677.2|1350
1626767190000|2021-07-20 07:46:30|15682.2|15678.2|15677.6|15673.6|15682.2|15678.2|15677.2|15673.2|2850
1626767200000|2021-07-20 07:46:40|15677.5|15673.5|15677.7|15673.7|15677.7|15673.7|15676.3|15672.3|9550
1626767210000|2021-07-20 07:46:50|15677.4|15673.4|15676.4|15672.4|15677.4|15673.4|15675.9|15671.9|4800
1626767220000|2021-07-20 07:47:00|15676.1|15672.1|15676.4|15672.4|15676.4|15672.4|15675.9|15671.9|600
1626767230000|2021-07-20 07:47:10|15676.3|15672.3|15678.3|15674.3|15679.4|15675.4|15676.2|15672.2|2500
1626767240000|2021-07-20 07:47:20|15678.9|15674.9|15679.1|15675.1|15679.4|15675.4|15678.9|15674.9|900
1626767250000|2021-07-20 07:47:30|15679.3|15675.3|15679.8|15675.8|15679.8|15675.8|15679.1|15675.1|700
1626767260000|2021-07-20 07:47:40|15679.9|15675.9|15679.2|15675.2|15680|15676|15679.2|15675.2|500
1626767270000|2021-07-20 07:47:50|15679|15675|15678.7|15674.7|15679.4|15675.4|15678.4|15674.4|1300
1626767280000|2021-07-20 07:48:00|15677|15673|15676.5|15672.5|15677|15673|15676.5|15672.5|1900
1626767290000|2021-07-20 07:48:10|15676.6|15672.6|15675.8|15671.8|15676.6|15672.6|15675.7|15671.7|2600
1626767300000|2021-07-20 07:48:20|15675.9|15671.9|15675.5|15671.5|15676.3|15672.3|15675.5|15671.5|800
1626767310000|2021-07-20 07:48:30|15675.3|15671.3|15675.3|15671.3|15676|15672|15675.2|15671.2|550
1626767320000|2021-07-20 07:48:40|15675|15671|15676.6|15672.6|15676.6|15672.6|15673|15669|2350
1626767330000|2021-07-20 07:48:50|15676.5|15672.5|15676.9|15672.9|15676.9|15672.9|15676.3|15672.3|1700
1626767340000|2021-07-20 07:49:00|15677.2|15673.2|15677.8|15673.8|15677.8|15673.8|15677.2|15673.2|2750
1626767350000|2021-07-20 07:49:10|15677.7|15673.7|15677.5|15673.5|15677.7|15673.7|15677.5|15673.5|5050
1626767360000|2021-07-20 07:49:20|15677.8|15673.8|15677.5|15673.5|15677.8|15673.8|15677|15673|700
1626767370000|2021-07-20 07:49:30|15677.6|15673.6|15677.5|15673.5|15677.6|15673.6|15677.5|15673.5|1300
1626767380000|2021-07-20 07:49:40|15677.6|15673.6|15677.6|15673.6|15677.7|15673.7|15677.6|15673.6|1200
1626767390000|2021-07-20 07:49:50|15677.7|15673.7|15678.2|15674.2|15678.2|15674.2|15677.3|15673.3|1550
1626767400000|2021-07-20 07:50:00|15677.6|15673.6|15676.4|15672.4|15677.6|15673.6|15675.7|15671.7|1650
1626767410000|2021-07-20 07:50:10|15676.3|15672.3|15677.9|15673.9|15677.9|15673.9|15676.3|15672.3|1150
1626767420000|2021-07-20 07:50:20|15677.8|15673.8|15677.1|15673.1|15678|15674|15677|15673|1350
1626767430000|2021-07-20 07:50:30|15676.5|15672.5|15676.9|15672.9|15676.9|15672.9|15676.4|15672.4|1200
1626767440000|2021-07-20 07:50:40|15677.1|15673.1|15679.4|15675.4|15679.6|15675.6|15677.1|15673.1|3750
1626767450000|2021-07-20 07:50:50|15678.6|15674.6|15677.9|15673.9|15678.6|15674.6|15677.9|15673.9|4750
1626767460000|2021-07-20 07:51:00|15677.7|15673.7|15676.1|15672.1|15677.7|15673.7|15676.1|15672.1|750
1626767470000|2021-07-20 07:51:10|15676.3|15672.3|15675.1|15671.1|15676.3|15672.3|15675|15671|1650
1626767480000|2021-07-20 07:51:20|15675.5|15671.5|15672.8|15668.8|15675.5|15671.5|15672.6|15668.6|2450
1626767490000|2021-07-20 07:51:30|15673.4|15669.4|15672.9|15668.9|15673.7|15669.7|15672.9|15668.9|250
1626767500000|2021-07-20 07:51:40|15672.6|15668.6|15671.3|15667.3|15672.6|15668.6|15670.8|15666.8|1550
1626767510000|2021-07-20 07:51:50|15672.3|15668.3|15670.6|15666.6|15672.3|15668.3|15670.5|15666.5|750
1626767520000|2021-07-20 07:52:00|15670.5|15666.5|15672|15668|15672|15668|15670.5|15666.5|1050
1626767530000|2021-07-20 07:52:10|15671.7|15667.7|15672|15668|15672.8|15668.8|15671.7|15667.7|1350
1626767540000|2021-07-20 07:52:20|15670.9|15666.9|15671.3|15667.3|15671.3|15667.3|15670.9|15666.9|250
1626767550000|2021-07-20 07:52:30|15671.1|15667.1|15672.2|15668.2|15672.2|15668.2|15671.1|15667.1|1450
1626767560000|2021-07-20 07:52:40|15672.3|15668.3|15672.4|15668.4|15672.4|15668.4|15672.3|15668.3|1000
1626767570000|2021-07-20 07:52:50|15672.5|15668.5|15672.8|15668.8|15672.8|15668.8|15670.9|15666.9|4900
1626767580000|2021-07-20 07:53:00|15672.7|15668.7|15672.4|15668.4|15672.7|15668.7|15672.3|15668.3|1600
1626767590000|2021-07-20 07:53:10|15672.3|15668.3|15673.3|15669.3|15673.4|15669.4|15671.7|15667.7|8050
1626767600000|2021-07-20 07:53:20|15673.4|15669.4|15673.5|15669.5|15673.6|15669.6|15673.4|15669.4|2100
1626767610000|2021-07-20 07:53:30|15674.4|15670.4|15676|15672|15676.4|15672.4|15674.4|15670.4|1600
1626767620000|2021-07-20 07:53:40|15675.5|15671.5|15675.6|15671.6|15675.7|15671.7|15675.5|15671.5|2800
1626767630000|2021-07-20 07:53:50|15675.3|15671.3|15674.4|15670.4|15675.3|15671.3|15674.4|15670.4|1850
1626767640000|2021-07-20 07:54:00|15674.2|15670.2|15674.3|15670.3|15675.1|15671.1|15673.5|15669.5|8550
1626767650000|2021-07-20 07:54:10|15673.4|15669.4|15673.9|15669.9|15674.8|15670.8|15672.1|15668.1|6850
1626767660000|2021-07-20 07:54:20|15674.2|15670.2|15673.7|15669.7|15674.4|15670.4|15672.8|15668.8|3750
1626767670000|2021-07-20 07:54:30|15673.8|15669.8|15673.2|15669.2|15674.2|15670.2|15673.1|15669.1|3500
1626767680000|2021-07-20 07:54:40|15674.6|15670.6|15672.5|15668.5|15674.6|15670.6|15672.5|15668.5|7150
1626767690000|2021-07-20 07:54:50|15672.2|15668.2|15671.3|15667.3|15672.3|15668.3|15671.3|15667.3|1150
1626767700000|2021-07-20 07:55:00|15671.8|15667.8|15666.3|15662.3|15671.8|15667.8|15666.1|15662.1|10600
1626767710000|2021-07-20 07:55:10|15666.1|15662.1|15666.8|15662.8|15666.8|15662.8|15665.6|15661.6|3400
1626767720000|2021-07-20 07:55:20|15666.3|15662.3|15667.3|15663.3|15669|15665|15666.3|15662.3|1650
1626767730000|2021-07-20 07:55:30|15666.2|15662.2|15668.2|15664.2|15668.9|15664.9|15666.2|15662.2|6750
1626767740000|2021-07-20 07:55:40|15668.5|15664.5|15669.2|15665.2|15669.2|15665.2|15667.2|15663.2|5200
1626767750000|2021-07-20 07:55:50|15668.9|15664.9|15669.2|15665.2|15669.2|15665.2|15668.9|15664.9|1650
1626767760000|2021-07-20 07:56:00|15668.7|15664.7|15668.3|15664.3|15668.9|15664.9|15668.3|15664.3|1800
1626767770000|2021-07-20 07:56:10|15668.1|15664.1|15667.9|15663.9|15668.4|15664.4|15667.3|15663.3|2250
1626767780000|2021-07-20 07:56:20|15667.8|15663.8|15668.4|15664.4|15668.7|15664.7|15667.1|15663.1|2250
1626767790000|2021-07-20 07:56:30|15668.5|15664.5|15668.7|15664.7|15669|15665|15668|15664|1500
1626767800000|2021-07-20 07:56:40|15669.8|15665.8|15669.9|15665.9|15669.9|15665.9|15669.8|15665.8|1300
1626767810000|2021-07-20 07:56:50|15668.8|15664.8|15666.3|15662.3|15668.8|15664.8|15666.3|15662.3|1200
1626767820000|2021-07-20 07:57:00|15665.9|15661.9|15662.5|15658.5|15665.9|15661.9|15662.5|15658.5|4850
1626767830000|2021-07-20 07:57:10|15661.6|15657.6|15662.5|15658.5|15663|15659|15661.1|15657.1|3850
1626767840000|2021-07-20 07:57:20|15662.4|15658.4|15662.7|15658.7|15663.7|15659.7|15662.4|15658.4|1350
1626767850000|2021-07-20 07:57:30|15662.6|15658.6|15663.3|15659.3|15664.2|15660.2|15662.6|15658.6|2050
1626767860000|2021-07-20 07:57:40|15664.2|15660.2|15664.8|15660.8|15664.8|15660.8|15664.2|15660.2|1250
1626767870000|2021-07-20 07:57:50|15664.5|15660.5|15666.1|15662.1|15666.8|15662.8|15664.1|15660.1|4550
1626767880000|2021-07-20 07:58:00|15665.2|15661.2|15664.9|15660.9|15665.6|15661.6|15664.9|15660.9|1400
1626767890000|2021-07-20 07:58:10|15664.2|15660.2|15663.7|15659.7|15664.2|15660.2|15663.3|15659.3|5000
1626767900000|2021-07-20 07:58:20|15664.5|15660.5|15664.3|15660.3|15664.6|15660.6|15664.1|15660.1|1850
1626767910000|2021-07-20 07:58:30|15664.8|15660.8|15668.1|15664.1|15668.1|15664.1|15664.7|15660.7|2000
1626767920000|2021-07-20 07:58:40|15667.6|15663.6|15668.8|15664.8|15668.8|15664.8|15667.6|15663.6|300
1626767930000|2021-07-20 07:58:50|15668.9|15664.9|15669.6|15665.6|15669.7|15665.7|15668.5|15664.5|3600
1626767940000|2021-07-20 07:59:00|15669|15665|15669|15665|15670.7|15666.7|15668.6|15664.6|3100
1626767950000|2021-07-20 07:59:10|15668.9|15664.9|15671.5|15667.5|15671.5|15667.5|15668.9|15664.9|2400
1626767960000|2021-07-20 07:59:20|15672.3|15668.3|15673.4|15669.4|15673.4|15669.4|15671.6|15667.6|1800
1626767970000|2021-07-20 07:59:30|15673.7|15669.7|15668.7|15664.7|15673.7|15669.7|15668.7|15664.7|1450
1626767980000|2021-07-20 07:59:40|15668.6|15664.6|15666.5|15662.5|15668.6|15664.6|15666.3|15662.3|1200
1626767990000|2021-07-20 07:59:50|15666.4|15662.4|15665.1|15661.1|15666.4|15662.4|15664.6|15660.6|3200
1626768000000|2021-07-20 08:00:00|15663.9|15659.9|15662.6|15658.6|15663.9|15659.9|15659.9|15655.9|8850
1626768010000|2021-07-20 08:00:10|15662.8|15658.8|15664|15660|15664.6|15660.6|15662.8|15658.8|1300
1626768020000|2021-07-20 08:00:20|15663.7|15659.7|15660.4|15656.4|15663.8|15659.8|15660.3|15656.3|2650
1626768030000|2021-07-20 08:00:30|15660.2|15656.2|15655.6|15651.6|15660.2|15656.2|15655.2|15651.2|6600
1626768040000|2021-07-20 08:00:40|15653.7|15649.7|15656.6|15652.6|15656.6|15652.6|15653.7|15649.7|2700
1626768050000|2021-07-20 08:00:50|15656.8|15652.8|15657.1|15653.1|15658.7|15654.7|15656.8|15652.8|2600
1626768060000|2021-07-20 08:01:00|15657.4|15653.4|15658.7|15654.7|15658.7|15654.7|15657.4|15653.4|750
1626768070000|2021-07-20 08:01:10|15658.9|15654.9|15662.1|15658.1|15662.1|15658.1|15658.9|15654.9|1650
1626768080000|2021-07-20 08:01:20|15662.4|15658.4|15663.7|15659.7|15664.2|15660.2|15662.4|15658.4|950
1626768090000|2021-07-20 08:01:30|15663.9|15659.9|15662.3|15658.3|15663.9|15659.9|15660.6|15656.6|1950
1626768100000|2021-07-20 08:01:40|15662.2|15658.2|15662.1|15658.1|15662.2|15658.2|15661.3|15657.3|400
1626768110000|2021-07-20 08:01:50|15662.4|15658.4|15662.6|15658.6|15663|15659|15662.4|15658.4|450
1626768120000|2021-07-20 08:02:00|15662.2|15658.2|15661.8|15657.8|15662.2|15658.2|15661.7|15657.7|300
1626768130000|2021-07-20 08:02:10|15662.4|15658.4|15666.8|15662.8|15666.8|15662.8|15662.4|15658.4|2650
1626768140000|2021-07-20 08:02:20|15667.2|15663.2|15669.3|15665.3|15669.3|15665.3|15665.9|15661.9|1850
1626768150000|2021-07-20 08:02:30|15668.6|15664.6|15670.6|15666.6|15670.6|15666.6|15668.6|15664.6|1250
1626768160000|2021-07-20 08:02:40|15670.2|15666.2|15670.2|15666.2|15670.3|15666.3|15670|15666|300
1626768170000|2021-07-20 08:02:50|15671.4|15667.4|15671.6|15667.6|15671.6|15667.6|15671.1|15667.1|750
1626768180000|2021-07-20 08:03:00|15671.4|15667.4|15670.5|15666.5|15671.4|15667.4|15668.2|15664.2|3250
1626768190000|2021-07-20 08:03:10|15670.8|15666.8|15670.1|15666.1|15671.2|15667.2|15670.1|15666.1|750
1626768200000|2021-07-20 08:03:20|15670.2|15666.2|15669.6|15665.6|15670.7|15666.7|15669.6|15665.6|700
1626768210000|2021-07-20 08:03:30|15669.4|15665.4|15670.9|15666.9|15670.9|15666.9|15669.4|15665.4|700
1626768220000|2021-07-20 08:03:40|15671.4|15667.4|15670.1|15666.1|15672|15668|15670.1|15666.1|900
1626768230000|2021-07-20 08:03:50|15670|15666|15670.4|15666.4|15670.4|15666.4|15669.2|15665.2|2150
1626768240000|2021-07-20 08:04:00|15670.3|15666.3|15669.6|15665.6|15670.3|15666.3|15669.3|15665.3|250
1626768250000|2021-07-20 08:04:10|15669.4|15665.4|15673.7|15669.7|15673.7|15669.7|15669.4|15665.4|2750
1626768260000|2021-07-20 08:04:20|15673.4|15669.4|15670.1|15666.1|15673.4|15669.4|15668.7|15664.7|950
1626768270000|2021-07-20 08:04:30|15670.3|15666.3|15669.6|15665.6|15670.9|15666.9|15669.4|15665.4|850
1626768280000|2021-07-20 08:04:40|15669.8|15665.8|15670|15666|15670.2|15666.2|15668.5|15664.5|850
1626768290000|2021-07-20 08:04:50|15670.8|15666.8|15669.6|15665.6|15670.8|15666.8|15669.4|15665.4|100
1626768300000|2021-07-20 08:05:00|15669.7|15665.7|15671.8|15667.8|15671.8|15667.8|15669.6|15665.6|450
1626768310000|2021-07-20 08:05:10|15672.3|15668.3|15672.3|15668.3|15672.4|15668.4|15672.1|15668.1|50
1626768320000|2021-07-20 08:05:20|15672.2|15668.2|15674.9|15670.9|15674.9|15670.9|15671.9|15667.9|1550
1626768330000|2021-07-20 08:05:30|15674.4|15670.4|15673.7|15669.7|15674.8|15670.8|15673|15669|1500
1626768340000|2021-07-20 08:05:40|15673.6|15669.6|15670.4|15666.4|15673.6|15669.6|15670.4|15666.4|1800
1626768350000|2021-07-20 08:05:50|15670.5|15666.5|15669.7|15665.7|15670.6|15666.6|15669.4|15665.4|200
1626768360000|2021-07-20 08:06:00|15669.6|15665.6|15670.5|15666.5|15671|15667|15669.6|15665.6|650
1626768370000|2021-07-20 08:06:10|15669.9|15665.9|15669.2|15665.2|15669.9|15665.9|15668.8|15664.8|600
1626768380000|2021-07-20 08:06:20|15667.6|15663.6|15667|15663|15667.6|15663.6|15666.7|15662.7|1550
1626768390000|2021-07-20 08:06:30|15666.9|15662.9|15665.5|15661.5|15666.9|15662.9|15665.4|15661.4|600
1626768400000|2021-07-20 08:06:40|15665.2|15661.2|15663.6|15659.6|15665.2|15661.2|15663.6|15659.6|850
1626768410000|2021-07-20 08:06:50|15664.2|15660.2|15665.4|15661.4|15665.9|15661.9|15664.1|15660.1|900
1626768420000|2021-07-20 08:07:00|15665.6|15661.6|15666.4|15662.4|15666.4|15662.4|15665.6|15661.6|450
1626768430000|2021-07-20 08:07:10|15666.8|15662.8|15664.1|15660.1|15666.8|15662.8|15664.1|15660.1|550
1626768440000|2021-07-20 08:07:20|15664.2|15660.2|15663.1|15659.1|15664.2|15660.2|15663.1|15659.1|350
1626768450000|2021-07-20 08:07:30|15662.9|15658.9|15664|15660|15664.8|15660.8|15662.3|15658.3|2950
1626768460000|2021-07-20 08:07:40|15664.3|15660.3|15664.8|15660.8|15664.8|15660.8|15664.1|15660.1|450
1626768470000|2021-07-20 08:07:50|15664.6|15660.6|15663.9|15659.9|15664.7|15660.7|15663.6|15659.6|700
1626768480000|2021-07-20 08:08:00|15663.3|15659.3|15663|15659|15663.4|15659.4|15662.9|15658.9|850
1626768490000|2021-07-20 08:08:10|15662.9|15658.9|15664.6|15660.6|15664.6|15660.6|15662.9|15658.9|350
1626768500000|2021-07-20 08:08:20|15664.5|15660.5|15663.6|15659.6|15664.5|15660.5|15663.6|15659.6|1000
1626768510000|2021-07-20 08:08:30|15662.8|15658.8|15661.5|15657.5|15662.8|15658.8|15660.6|15656.6|1100
1626768520000|2021-07-20 08:08:40|15661.4|15657.4|15661.5|15657.5|15661.8|15657.8|15661.4|15657.4|1400
1626768530000|2021-07-20 08:08:50|15661.7|15657.7|15662.8|15658.8|15663|15659|15661.5|15657.5|650
1626768540000|2021-07-20 08:09:00|15663|15659|15664.7|15660.7|15664.7|15660.7|15662.5|15658.5|2100
1626768550000|2021-07-20 08:09:10|15665.4|15661.4|15666.2|15662.2|15666.2|15662.2|15665.4|15661.4|1250
1626768560000|2021-07-20 08:09:20|15666.4|15662.4|15665.6|15661.6|15667.3|15663.3|15664.8|15660.8|5100
1626768570000|2021-07-20 08:09:30|||||||||150
1626768580000|2021-07-20 08:09:40|15665.7|15661.7|15665.6|15661.6|15665.7|15661.7|15665.2|15661.2|1400
1626768590000|2021-07-20 08:09:50|15665.5|15661.5|15661|15657|15665.5|15661.5|15660.6|15656.6|3650
1626768600000|2021-07-20 08:10:00|15661.1|15657.1|15659.9|15655.9|15661.1|15657.1|15659.6|15655.6|700
1626768610000|2021-07-20 08:10:10|15659.5|15655.5|15658.8|15654.8|15660.5|15656.5|15658.8|15654.8|5000
1626768620000|2021-07-20 08:10:20|15659.7|15655.7|15657.7|15653.7|15660.8|15656.8|15657.7|15653.7|7300
1626768630000|2021-07-20 08:10:30|15657.8|15653.8|15656.2|15652.2|15657.8|15653.8|15656.2|15652.2|2650
1626768640000|2021-07-20 08:10:40|15656.4|15652.4|15656.3|15652.3|15656.8|15652.8|15656.3|15652.3|1250
1626768650000|2021-07-20 08:10:50|15656.2|15652.2|15657|15653|15657.2|15653.2|15655.9|15651.9|2850
1626768660000|2021-07-20 08:11:00|15658|15654|15656.3|15652.3|15658|15654|15656.2|15652.2|6450
1626768670000|2021-07-20 08:11:10|15656.2|15652.2|15656.3|15652.3|15656.3|15652.3|15654.9|15650.9|2150
1626768680000|2021-07-20 08:11:20|15657.6|15653.6|15659.5|15655.5|15659.5|15655.5|15657.2|15653.2|7050
1626768690000|2021-07-20 08:11:30|15659.2|15655.2|15659.5|15655.5|15659.5|15655.5|15658.5|15654.5|1300
1626768700000|2021-07-20 08:11:40|15660.1|15656.1|15659.9|15655.9|15660.7|15656.7|15659.9|15655.9|1200
1626768710000|2021-07-20 08:11:50|15660.1|15656.1|15662.1|15658.1|15662.1|15658.1|15659.7|15655.7|1600
1626768720000|2021-07-20 08:12:00|15662.5|15658.5|15660.6|15656.6|15662.6|15658.6|15660.6|15656.6|1100
1626768730000|2021-07-20 08:12:10|15660.8|15656.8|15661.8|15657.8|15661.9|15657.9|15660.8|15656.8|1250
1626768740000|2021-07-20 08:12:20|15663.8|15659.8|15663.5|15659.5|15664|15660|15662.8|15658.8|3650
1626768750000|2021-07-20 08:12:30|15663.8|15659.8|15666.7|15662.7|15666.8|15662.8|15663.8|15659.8|500
1626768760000|2021-07-20 08:12:40|15667.3|15663.3|15667.7|15663.7|15667.7|15663.7|15666.7|15662.7|2400
1626768770000|2021-07-20 08:12:50|15667.8|15663.8|15668.9|15664.9|15668.9|15664.9|15667.8|15663.8|1400
1626768780000|2021-07-20 08:13:00|15669.2|15665.2|15671.1|15667.1|15671.4|15667.4|15669|15665|800
1626768790000|2021-07-20 08:13:10|15671.9|15667.9|15673.3|15669.3|15673.3|15669.3|15670.4|15666.4|4350
1626768800000|2021-07-20 08:13:20|15672.1|15668.1|15673.7|15669.7|15673.7|15669.7|15671.9|15667.9|1900
1626768810000|2021-07-20 08:13:30|15673.8|15669.8|15674.2|15670.2|15674.2|15670.2|15673.8|15669.8|500
1626768820000|2021-07-20 08:13:40|15674.4|15670.4|15675.8|15671.8|15677.5|15673.5|15674.4|15670.4|1700
1626768830000|2021-07-20 08:13:50|15676.2|15672.2|15675.9|15671.9|15676.6|15672.6|15674.6|15670.6|1200
1626768840000|2021-07-20 08:14:00|15675.1|15671.1|15676.8|15672.8|15676.8|15672.8|15675.1|15671.1|850
1626768850000|2021-07-20 08:14:10|15676.5|15672.5|15675.7|15671.7|15677|15673|15675.4|15671.4|2150
1626768860000|2021-07-20 08:14:20|15675.3|15671.3|15675.1|15671.1|15675.3|15671.3|15673.1|15669.1|3600
1626768870000|2021-07-20 08:14:30|15675.2|15671.2|15675.8|15671.8|15676|15672|15675.2|15671.2|1300
1626768880000|2021-07-20 08:14:40|15676.1|15672.1|15677|15673|15677|15673|15676.1|15672.1|2150
1626768890000|2021-07-20 08:14:50|15677.1|15673.1|15679|15675|15679.7|15675.7|15677.1|15673.1|4400
1626768900000|2021-07-20 08:15:00|15678.7|15674.7|15678.7|15674.7|15679|15675|15678.3|15674.3|2550
1626768910000|2021-07-20 08:15:10|15677.8|15673.8|15677.5|15673.5|15678.6|15674.6|15677.5|15673.5|1200
1626768920000|2021-07-20 08:15:20|15677.4|15673.4|15679.5|15675.5|15679.5|15675.5|15677.4|15673.4|1100
1626768930000|2021-07-20 08:15:30|15680.7|15676.7|15681.7|15677.7|15682.4|15678.4|15680.7|15676.7|9100
1626768940000|2021-07-20 08:15:40|15681.6|15677.6|15682.8|15678.8|15682.8|15678.8|15681.5|15677.5|2750
1626768950000|2021-07-20 08:15:50|15682.7|15678.7|15682.4|15678.4|15682.7|15678.7|15682|15678|750
1626768960000|2021-07-20 08:16:00|15681.5|15677.5|15681.3|15677.3|15682.7|15678.7|15681.3|15677.3|2400
1626768970000|2021-07-20 08:16:10|15680.9|15676.9|15680.3|15676.3|15681.1|15677.1|15680.3|15676.3|650
1626768980000|2021-07-20 08:16:20|15679.6|15675.6|15678.7|15674.7|15679.6|15675.6|15678.4|15674.4|1150
1626768990000|2021-07-20 08:16:30|15679|15675|15680.6|15676.6|15680.7|15676.7|15679|15675|850
1626769000000|2021-07-20 08:16:40|15679.9|15675.9|15681.4|15677.4|15681.6|15677.6|15679.9|15675.9|1650
1626769010000|2021-07-20 08:16:50|15680.4|15676.4|15679.8|15675.8|15680.6|15676.6|15679.7|15675.7|850
1626769020000|2021-07-20 08:17:00|15678.8|15674.8|15681.4|15677.4|15681.4|15677.4|15678.7|15674.7|2150
1626769030000|2021-07-20 08:17:10|15680.6|15676.6|15680.5|15676.5|15680.6|15676.6|15679.1|15675.1|750
1626769040000|2021-07-20 08:17:20|15679.9|15675.9|15679.6|15675.6|15680.5|15676.5|15679.6|15675.6|750
1626769050000|2021-07-20 08:17:30|15678.8|15674.8|15679.3|15675.3|15679.4|15675.4|15678.8|15674.8|550
1626769060000|2021-07-20 08:17:40|15678.9|15674.9|15680.1|15676.1|15680.1|15676.1|15677.8|15673.8|850
1626769070000|2021-07-20 08:17:50|15680.3|15676.3|15677.5|15673.5|15681.8|15677.8|15677.5|15673.5|2500
1626769080000|2021-07-20 08:18:00|15677.4|15673.4|15678.7|15674.7|15678.7|15674.7|15677.4|15673.4|1000
1626769090000|2021-07-20 08:18:10|15679.2|15675.2|15678.3|15674.3|15679.2|15675.2|15677.8|15673.8|1500
1626769100000|2021-07-20 08:18:20|15679.6|15675.6|15680.8|15676.8|15680.8|15676.8|15679.6|15675.6|1200
1626769110000|2021-07-20 08:18:30|15680|15676|15678.6|15674.6|15680|15676|15678.6|15674.6|300
1626769120000|2021-07-20 08:18:40|15677.3|15673.3|15678.6|15674.6|15678.6|15674.6|15677.3|15673.3|1350
1626769130000|2021-07-20 08:18:50|15678.4|15674.4|15679.2|15675.2|15679.8|15675.8|15678.4|15674.4|700
1626769140000|2021-07-20 08:19:00|15679.8|15675.8|15680.7|15676.7|15680.7|15676.7|15678.7|15674.7|1500
1626769150000|2021-07-20 08:19:10|15680.4|15676.4|15680.5|15676.5|15681|15677|15679.5|15675.5|1750
1626769160000|2021-07-20 08:19:20|15679.9|15675.9|15677.6|15673.6|15679.9|15675.9|15677.4|15673.4|2250
1626769170000|2021-07-20 08:19:30|15677.1|15673.1|15676.5|15672.5|15677.1|15673.1|15676.5|15672.5|600
1626769180000|2021-07-20 08:19:40|15675.7|15671.7|15675.9|15671.9|15676.2|15672.2|15675.7|15671.7|600
1626769190000|2021-07-20 08:19:50|15675.3|15671.3|15674.7|15670.7|15675.3|15671.3|15674.7|15670.7|650
1626769200000|2021-07-20 08:20:00|15673.9|15669.9|15671.8|15667.8|15673.9|15669.9|15671.8|15667.8|3250
1626769210000|2021-07-20 08:20:10|15671.7|15667.7|15671.6|15667.6|15672.5|15668.5|15670.7|15666.7|1600
1626769220000|2021-07-20 08:20:20|15670.7|15666.7|15672.6|15668.6|15672.6|15668.6|15670.5|15666.5|1700
1626769230000|2021-07-20 08:20:30|15672.8|15668.8|15671.4|15667.4|15673|15669|15671.4|15667.4|550
1626769240000|2021-07-20 08:20:40|15671.3|15667.3|15671.1|15667.1|15671.5|15667.5|15671.1|15667.1|500
1626769250000|2021-07-20 08:20:50|15671.9|15667.9|15671.8|15667.8|15671.9|15667.9|15671.5|15667.5|1500
1626769260000|2021-07-20 08:21:00|15671.3|15667.3|15671.7|15667.7|15671.7|15667.7|15671.1|15667.1|700
1626769270000|2021-07-20 08:21:10|15671.2|15667.2|15670.3|15666.3|15671.5|15667.5|15669|15665|2500
1626769280000|2021-07-20 08:21:20|15669.9|15665.9|15671.5|15667.5|15672.2|15668.2|15669.7|15665.7|1400
1626769290000|2021-07-20 08:21:30|15671.7|15667.7|15674.6|15670.6|15674.6|15670.6|15671.7|15667.7|1650
1626769300000|2021-07-20 08:21:40|15674.9|15670.9|15675.1|15671.1|15675.2|15671.2|15674.7|15670.7|1300
1626769310000|2021-07-20 08:21:50|15674.1|15670.1|15674.6|15670.6|15674.9|15670.9|15673.6|15669.6|550
1626769320000|2021-07-20 08:22:00|15673.6|15669.6|15671.9|15667.9|15673.8|15669.8|15671.9|15667.9|3800
1626769330000|2021-07-20 08:22:10|15671.8|15667.8|15671.7|15667.7|15672.6|15668.6|15671.7|15667.7|500
1626769340000|2021-07-20 08:22:20|15672|15668|15674.6|15670.6|15674.6|15670.6|15672|15668|1650
1626769350000|2021-07-20 08:22:30|15673.8|15669.8|15672.4|15668.4|15673.8|15669.8|15672.4|15668.4|1650
1626769360000|2021-07-20 08:22:40|15672.7|15668.7|15671.7|15667.7|15672.7|15668.7|15671.5|15667.5|850
1626769370000|2021-07-20 08:22:50|15671.2|15667.2|15672.2|15668.2|15672.6|15668.6|15671.2|15667.2|1000
1626769380000|2021-07-20 08:23:00|15670.7|15666.7|15670.3|15666.3|15670.9|15666.9|15670|15666|950
1626769390000|2021-07-20 08:23:10|15670.1|15666.1|15672.7|15668.7|15672.7|15668.7|15670.1|15666.1|1100
1626769400000|2021-07-20 08:23:20|15673.9|15669.9|15674.1|15670.1|15674.1|15670.1|15673.6|15669.6|950
1626769410000|2021-07-20 08:23:30|15674.4|15670.4|15676.4|15672.4|15676.6|15672.6|15674.4|15670.4|800
1626769420000|2021-07-20 08:23:40|15677|15673|15680.1|15676.1|15680.1|15676.1|15676.8|15672.8|1400
1626769430000|2021-07-20 08:23:50|15680.7|15676.7|15679.8|15675.8|15680.7|15676.7|15679.4|15675.4|2300
1626769440000|2021-07-20 08:24:00|15679.9|15675.9|15678.6|15674.6|15679.9|15675.9|15678.6|15674.6|500
1626769450000|2021-07-20 08:24:10|15678.9|15674.9|15678.1|15674.1|15679.2|15675.2|15678.1|15674.1|400
1626769460000|2021-07-20 08:24:20|15677.5|15673.5|15678.4|15674.4|15678.4|15674.4|15677.4|15673.4|500
1626769470000|2021-07-20 08:24:30|15677.9|15673.9|15676.1|15672.1|15678.1|15674.1|15676.1|15672.1|700
1626769480000|2021-07-20 08:24:40|15676|15672|15675.9|15671.9|15676.4|15672.4|15675.9|15671.9|150
1626769490000|2021-07-20 08:24:50|15675.8|15671.8|15675.4|15671.4|15676.2|15672.2|15675|15671|300
1626769500000|2021-07-20 08:25:00|15676.3|15672.3|15673.1|15669.1|15676.3|15672.3|15673.1|15669.1|950
1626769510000|2021-07-20 08:25:10|15672.4|15668.4|15671|15667|15672.4|15668.4|15670.7|15666.7|2500
1626769520000|2021-07-20 08:25:20|15671.3|15667.3|15672.4|15668.4|15672.4|15668.4|15671.3|15667.3|400
1626769530000|2021-07-20 08:25:30|15670.8|15666.8|15668.1|15664.1|15670.9|15666.9|15668.1|15664.1|1300
1626769540000|2021-07-20 08:25:40|15669.4|15665.4|15667.4|15663.4|15669.4|15665.4|15667.3|15663.3|1350
1626769550000|2021-07-20 08:25:50|15667.6|15663.6|15668|15664|15668|15664|15667.6|15663.6|1100
1626769560000|2021-07-20 08:26:00|15668.8|15664.8|15667.6|15663.6|15668.8|15664.8|15667.6|15663.6|1550
1626769570000|2021-07-20 08:26:10|15667.7|15663.7|15668|15664|15668.5|15664.5|15667.7|15663.7|300
1626769580000|2021-07-20 08:26:20|15667.6|15663.6|15668|15664|15668.3|15664.3|15667.1|15663.1|1650
1626769590000|2021-07-20 08:26:30|15667.8|15663.8|15668.7|15664.7|15669.1|15665.1|15666.9|15662.9|1850
1626769600000|2021-07-20 08:26:40|15668.8|15664.8|15670.7|15666.7|15670.7|15666.7|15668.6|15664.6|1450
1626769610000|2021-07-20 08:26:50|15670.4|15666.4|15672.6|15668.6|15672.6|15668.6|15670.4|15666.4|1300
1626769620000|2021-07-20 08:27:00|15672.2|15668.2|15672.5|15668.5|15672.6|15668.6|15672.1|15668.1|600
1626769630000|2021-07-20 08:27:10|15671.9|15667.9|15673.1|15669.1|15673.1|15669.1|15671.3|15667.3|1050
1626769640000|2021-07-20 08:27:20|15673.9|15669.9|15673.6|15669.6|15673.9|15669.9|15673.1|15669.1|600
1626769650000|2021-07-20 08:27:30|15674.8|15670.8|15674.6|15670.6|15675.7|15671.7|15674.3|15670.3|950
1626769660000|2021-07-20 08:27:40|15674.4|15670.4|15674.7|15670.7|15674.7|15670.7|15673.9|15669.9|1350
1626769670000|2021-07-20 08:27:50|15675|15671|15675.2|15671.2|15675.2|15671.2|15674.6|15670.6|500
1626769680000|2021-07-20 08:28:00|15675.5|15671.5|15674.1|15670.1|15675.5|15671.5|15674.1|15670.1|250
1626769690000|2021-07-20 08:28:10|15674.3|15670.3|15674.1|15670.1|15674.3|15670.3|15674.1|15670.1|550
1626769700000|2021-07-20 08:28:20|15674.7|15670.7|15676.4|15672.4|15676.4|15672.4|15674.7|15670.7|1150
1626769710000|2021-07-20 08:28:30|15676|15672|15677.7|15673.7|15677.7|15673.7|15675.7|15671.7|600
1626769720000|2021-07-20 08:28:40|15677.8|15673.8|15678.5|15674.5|15678.7|15674.7|15677.7|15673.7|1100
1626769730000|2021-07-20 08:28:50|15677.8|15673.8|15677.1|15673.1|15677.9|15673.9|15676.2|15672.2|550
1626769740000|2021-07-20 08:29:00|15677.3|15673.3|15676|15672|15677.3|15673.3|15676|15672|0
1626769750000|2021-07-20 08:29:10|15675.5|15671.5|15675|15671|15675.5|15671.5|15674.1|15670.1|450
1626769760000|2021-07-20 08:29:20|15675.4|15671.4|15675.8|15671.8|15675.8|15671.8|15674.9|15670.9|400
1626769770000|2021-07-20 08:29:30|15676|15672|15676.5|15672.5|15676.5|15672.5|15676|15672|500
1626769780000|2021-07-20 08:29:40|15676.7|15672.7|15676.4|15672.4|15676.7|15672.7|15676.3|15672.3|350
1626769790000|2021-07-20 08:29:50|15676.7|15672.7|15676.4|15672.4|15676.7|15672.7|15676.4|15672.4|450
1626769800000|2021-07-20 08:30:00|15676.7|15672.7|15678.5|15674.5|15678.5|15674.5|15676.5|15672.5|1800
1626769810000|2021-07-20 08:30:10|15678.6|15674.6|15680.3|15676.3|15680.7|15676.7|15678.6|15674.6|2050
1626769820000|2021-07-20 08:30:20|15681.7|15677.7|15686.2|15682.2|15686.2|15682.2|15681.3|15677.3|20050
1626769830000|2021-07-20 08:30:30|15686.9|15682.9|15682.4|15678.4|15686.9|15682.9|15682.4|15678.4|11300
1626769840000|2021-07-20 08:30:40|15681.2|15677.2|15679.6|15675.6|15681.2|15677.2|15679.5|15675.5|2200
1626769850000|2021-07-20 08:30:50|15679.8|15675.8|15680.1|15676.1|15680.1|15676.1|15679.6|15675.6|1550
1626769860000|2021-07-20 08:31:00|15679.9|15675.9|15679.9|15675.9|15681.1|15677.1|15679.6|15675.6|1150
1626769870000|2021-07-20 08:31:10|15680|15676|15673.9|15669.9|15680|15676|15673.9|15669.9|2450
1626769880000|2021-07-20 08:31:20|15673.6|15669.6|15674.1|15670.1|15674.1|15670.1|15672.7|15668.7|2800
1626769890000|2021-07-20 08:31:30|15674.9|15670.9|15671.9|15667.9|15674.9|15670.9|15671.5|15667.5|1200
1626769900000|2021-07-20 08:31:40|15671.8|15667.8|15672.7|15668.7|15673.7|15669.7|15671|15667|1450
1626769910000|2021-07-20 08:31:50|15672.6|15668.6|15674|15670|15674.8|15670.8|15672.5|15668.5|500
1626769920000|2021-07-20 08:32:00|15675.7|15671.7|15676.1|15672.1|15676.8|15672.8|15675.7|15671.7|800
1626769930000|2021-07-20 08:32:10|15675.8|15671.8|15675.3|15671.3|15675.8|15671.8|15674.5|15670.5|1150
1626769940000|2021-07-20 08:32:20|15675.5|15671.5|15678.1|15674.1|15678.1|15674.1|15674.6|15670.6|4200
1626769950000|2021-07-20 08:32:30|15678|15674|15678.1|15674.1|15679|15675|15677.1|15673.1|200
1626769960000|2021-07-20 08:32:40|15679.3|15675.3|15679.5|15675.5|15679.5|15675.5|15679|15675|400
1626769970000|2021-07-20 08:32:50|15679.4|15675.4|15678.6|15674.6|15679.4|15675.4|15678.6|15674.6|150
1626769980000|2021-07-20 08:33:00|15678.5|15674.5|15678.6|15674.6|15679|15675|15678.5|15674.5|950
1626769990000|2021-07-20 08:33:10|15678.7|15674.7|15678.8|15674.8|15679.1|15675.1|15678.7|15674.7|100
1626770000000|2021-07-20 08:33:20|15678.7|15674.7|15676.9|15672.9|15678.7|15674.7|15676.9|15672.9|1650
1626770010000|2021-07-20 08:33:30|15675.3|15671.3|15674.9|15670.9|15675.5|15671.5|15674.9|15670.9|100
1626770020000|2021-07-20 08:33:40|15675.3|15671.3|15674.6|15670.6|15675.3|15671.3|15674.6|15670.6|400
1626770030000|2021-07-20 08:33:50|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|15674.9|15670.9|150
1626770040000|2021-07-20 08:34:00|15674.5|15670.5|15675.5|15671.5|15676.6|15672.6|15674.5|15670.5|1650
1626770050000|2021-07-20 08:34:10|15675.6|15671.6|15675.9|15671.9|15675.9|15671.9|15675.6|15671.6|350
1626770060000|2021-07-20 08:34:20|15676.1|15672.1|15675.5|15671.5|15676.1|15672.1|15675.4|15671.4|200
1626770070000|2021-07-20 08:34:30|15675.4|15671.4|15674.1|15670.1|15675.4|15671.4|15674.1|15670.1|650
1626770080000|2021-07-20 08:34:40|15674.6|15670.6|15676.7|15672.7|15676.7|15672.7|15674.6|15670.6|950
1626770090000|2021-07-20 08:34:50|15676.4|15672.4|15678|15674|15678.2|15674.2|15676.4|15672.4|1150
1626770100000|2021-07-20 08:35:00|15677.2|15673.2|15677.3|15673.3|15677.5|15673.5|15677.2|15673.2|200
1626770110000|2021-07-20 08:35:10|15677.2|15673.2|15677.1|15673.1|15677.3|15673.3|15677.1|15673.1|150
1626770120000|2021-07-20 08:35:20|15674.8|15670.8|15674.5|15670.5|15674.8|15670.8|15673.2|15669.2|600
1626770130000|2021-07-20 08:35:30|15675|15671|15673.6|15669.6|15675.4|15671.4|15673.6|15669.6|300
1626770140000|2021-07-20 08:35:40|15674|15670|15676.4|15672.4|15676.4|15672.4|15674|15670|1800
1626770150000|2021-07-20 08:35:50|15676.1|15672.1|15678.3|15674.3|15678.3|15674.3|15676.1|15672.1|2000
1626770160000|2021-07-20 08:36:00|15678.7|15674.7|15678.3|15674.3|15680.1|15676.1|15677.9|15673.9|7450
1626770170000|2021-07-20 08:36:10|15678.4|15674.4|15679.7|15675.7|15679.8|15675.8|15678.4|15674.4|100
1626770180000|2021-07-20 08:36:20|15679.3|15675.3|15678.6|15674.6|15679.3|15675.3|15678.6|15674.6|400
1626770190000|2021-07-20 08:36:30|15679.2|15675.2|15676.9|15672.9|15679.2|15675.2|15676.9|15672.9|300
1626770200000|2021-07-20 08:36:40|15677.2|15673.2|15674.3|15670.3|15677.2|15673.2|15674.2|15670.2|450
1626770210000|2021-07-20 08:36:50|15674.2|15670.2|15671.2|15667.2|15674.2|15670.2|15671.1|15667.1|3500
1626770220000|2021-07-20 08:37:00|15670.9|15666.9|15672.9|15668.9|15672.9|15668.9|15670.6|15666.6|650
1626770230000|2021-07-20 08:37:10|15671.6|15667.6|15673.2|15669.2|15673.6|15669.6|15671.6|15667.6|4050
1626770240000|2021-07-20 08:37:20|15673.3|15669.3|15674.4|15670.4|15674.4|15670.4|15672.1|15668.1|300
1626770250000|2021-07-20 08:37:30|15674.7|15670.7|15672.7|15668.7|15674.9|15670.9|15672.7|15668.7|800
1626770260000|2021-07-20 08:37:40|15673.4|15669.4|15673.2|15669.2|15673.4|15669.4|15672.4|15668.4|350
1626770270000|2021-07-20 08:37:50|15673.4|15669.4|15675.3|15671.3|15675.3|15671.3|15673.3|15669.3|600
1626770280000|2021-07-20 08:38:00|15675.4|15671.4|15675|15671|15675.4|15671.4|15673.9|15669.9|200
1626770290000|2021-07-20 08:38:10|15675.1|15671.1|15674.6|15670.6|15675.1|15671.1|15674.2|15670.2|350
1626770300000|2021-07-20 08:38:20|15674.3|15670.3|15673.9|15669.9|15674.6|15670.6|15673.8|15669.8|50
1626770310000|2021-07-20 08:38:30|15673.8|15669.8|15673.9|15669.9|15673.9|15669.9|15672.3|15668.3|800
1626770320000|2021-07-20 08:38:40|15673.5|15669.5|15674.3|15670.3|15674.3|15670.3|15673.5|15669.5|50
1626770330000|2021-07-20 08:38:50|15673.9|15669.9|15673.9|15669.9|15674.6|15670.6|15673.9|15669.9|700
1626770340000|2021-07-20 08:39:00|15674|15670|15675.4|15671.4|15675.4|15671.4|15673.9|15669.9|250
1626770350000|2021-07-20 08:39:10|15676.7|15672.7|15676.1|15672.1|15677.2|15673.2|15675.4|15671.4|1100
1626770360000|2021-07-20 08:39:20|15677.2|15673.2|15676.3|15672.3|15677.4|15673.4|15675.8|15671.8|1850
1626770370000|2021-07-20 08:39:30|15676.2|15672.2|15675.4|15671.4|15676.3|15672.3|15675.4|15671.4|1850
1626770380000|2021-07-20 08:39:40|15674.9|15670.9|15676.3|15672.3|15676.5|15672.5|15674.9|15670.9|1100
1626770390000|2021-07-20 08:39:50|15675.6|15671.6|15675.3|15671.3|15676.1|15672.1|15674.4|15670.4|4400
1626770400000|2021-07-20 08:40:00|15676.1|15672.1|15677.7|15673.7|15677.7|15673.7|15676.1|15672.1|700
1626770410000|2021-07-20 08:40:10|15677.2|15673.2|15677.1|15673.1|15677.3|15673.3|15676.4|15672.4|1250
1626770420000|2021-07-20 08:40:20|15677.7|15673.7|15678.4|15674.4|15678.4|15674.4|15677.2|15673.2|300
1626770430000|2021-07-20 08:40:30|15677.5|15673.5|15679.3|15675.3|15679.3|15675.3|15677.2|15673.2|700
1626770440000|2021-07-20 08:40:40|15679.7|15675.7|15680.4|15676.4|15680.8|15676.8|15679.7|15675.7|1050
1626770450000|2021-07-20 08:40:50|15681.6|15677.6|15680|15676|15681.6|15677.6|15680|15676|1250
1626770460000|2021-07-20 08:41:00|15679.5|15675.5|15680.4|15676.4|15680.4|15676.4|15679.3|15675.3|700
1626770470000|2021-07-20 08:41:10|15680.2|15676.2|15679.8|15675.8|15680.2|15676.2|15679.2|15675.2|450
1626770480000|2021-07-20 08:41:20|15679.3|15675.3|15679.7|15675.7|15680|15676|15679.3|15675.3|2300
1626770490000|2021-07-20 08:41:30|15680.2|15676.2|15677.6|15673.6|15680.6|15676.6|15677.6|15673.6|3650
1626770500000|2021-07-20 08:41:40|15677.7|15673.7|15676.4|15672.4|15677.9|15673.9|15676.4|15672.4|1550
1626770510000|2021-07-20 08:41:50|15677.1|15673.1|15676.9|15672.9|15677.1|15673.1|15676.8|15672.8|450
1626770520000|2021-07-20 08:42:00|15677|15673|15676.2|15672.2|15677.4|15673.4|15676.2|15672.2|350
1626770530000|2021-07-20 08:42:10|15676|15672|15677.2|15673.2|15677.7|15673.7|15676|15672|350
1626770540000|2021-07-20 08:42:20|15676.7|15672.7|15677.5|15673.5|15678.2|15674.2|15676.7|15672.7|400
1626770550000|2021-07-20 08:42:30|15677|15673|15676.8|15672.8|15677.2|15673.2|15676.6|15672.6|1350
1626770560000|2021-07-20 08:42:40|15676.3|15672.3|15678.2|15674.2|15678.4|15674.4|15676.3|15672.3|500
1626770570000|2021-07-20 08:42:50|15679.7|15675.7|15679|15675|15679.7|15675.7|15678.7|15674.7|2300
1626770580000|2021-07-20 08:43:00|15679.5|15675.5|15678.3|15674.3|15679.6|15675.6|15678.3|15674.3|2950
1626770590000|2021-07-20 08:43:10|15678.8|15674.8|15678.8|15674.8|15679.1|15675.1|15678.8|15674.8|100
1626770600000|2021-07-20 08:43:20|15678.4|15674.4|15680.4|15676.4|15680.6|15676.6|15678.4|15674.4|3150
1626770610000|2021-07-20 08:43:30|15679.8|15675.8|15682.1|15678.1|15682.1|15678.1|15679.8|15675.8|1000
1626770620000|2021-07-20 08:43:40|15682.4|15678.4|15680.3|15676.3|15682.8|15678.8|15680.1|15676.1|4400
1626770630000|2021-07-20 08:43:50|15680|15676|15680|15676|15680.7|15676.7|15680|15676|1950
1626770640000|2021-07-20 08:44:00|15679.1|15675.1|15680.1|15676.1|15680.2|15676.2|15679.1|15675.1|2100
1626770650000|2021-07-20 08:44:10|15680.8|15676.8|15679.1|15675.1|15680.9|15676.9|15679.1|15675.1|1950
1626770660000|2021-07-20 08:44:20|15679|15675|15679.8|15675.8|15680.1|15676.1|15678.9|15674.9|600
1626770670000|2021-07-20 08:44:30|15679.9|15675.9|15679.8|15675.8|15679.9|15675.9|15679.2|15675.2|700
1626770680000|2021-07-20 08:44:40|15679.5|15675.5|15679.7|15675.7|15679.7|15675.7|15679.5|15675.5|500
1626770690000|2021-07-20 08:44:50|15681.8|15677.8|15682.4|15678.4|15682.5|15678.5|15681.6|15677.6|1800
1626770700000|2021-07-20 08:45:00|15682.1|15678.1|15682.2|15678.2|15683.3|15679.3|15681.9|15677.9|5000
1626770710000|2021-07-20 08:45:10|15682.4|15678.4|15682.7|15678.7|15683.2|15679.2|15682.2|15678.2|1550
1626770720000|2021-07-20 08:45:20|15683|15679|15682.8|15678.8|15684.5|15680.5|15682.8|15678.8|1400
1626770730000|2021-07-20 08:45:30|15681.9|15677.9|15678.7|15674.7|15681.9|15677.9|15678|15674|3950
1626770740000|2021-07-20 08:45:40|15678.6|15674.6|15676.6|15672.6|15678.6|15674.6|15676.2|15672.2|3200
1626770750000|2021-07-20 08:45:50|15678.3|15674.3|15677.2|15673.2|15678.3|15674.3|15677.2|15673.2|1350
1626770760000|2021-07-20 08:46:00|15677.6|15673.6|15677|15673|15677.6|15673.6|15677|15673|1300
1626770770000|2021-07-20 08:46:10|15676.6|15672.6|15675.6|15671.6|15676.6|15672.6|15675.6|15671.6|1750
1626770780000|2021-07-20 08:46:20|15675.4|15671.4|15674.5|15670.5|15675.4|15671.4|15674.5|15670.5|1500
1626770790000|2021-07-20 08:46:30|15674.2|15670.2|15673.5|15669.5|15674.6|15670.6|15673.5|15669.5|700
1626770800000|2021-07-20 08:46:40|15673.4|15669.4|15674.2|15670.2|15674.6|15670.6|15673.4|15669.4|700
1626770810000|2021-07-20 08:46:50|15673.7|15669.7|15671.2|15667.2|15674.2|15670.2|15670.6|15666.6|6550
1626770820000|2021-07-20 08:47:00|15671.4|15667.4|15666.7|15662.7|15671.4|15667.4|15666.7|15662.7|4800
1626770830000|2021-07-20 08:47:10|15668|15664|15665.5|15661.5|15668|15664|15665.2|15661.2|9550
1626770840000|2021-07-20 08:47:20|15665.7|15661.7|15664.5|15660.5|15665.7|15661.7|15664.2|15660.2|11850
1626770850000|2021-07-20 08:47:30|15664.7|15660.7|15665|15661|15665.4|15661.4|15663.5|15659.5|11500
1626770860000|2021-07-20 08:47:40|15664.7|15660.7|15662|15658|15665.1|15661.1|15662|15658|4750
1626770870000|2021-07-20 08:47:50|15661.6|15657.6|15659.4|15655.4|15661.6|15657.6|15655.1|15651.1|10450
1626770880000|2021-07-20 08:48:00|15659.6|15655.6|15660.7|15656.7|15660.8|15656.8|15658.9|15654.9|9500
1626770890000|2021-07-20 08:48:10|15659|15655|15657.1|15653.1|15659.2|15655.2|15657.1|15653.1|3600
1626770900000|2021-07-20 08:48:20|15657.3|15653.3|15655.8|15651.8|15657.3|15653.3|15655.6|15651.6|4750
1626770910000|2021-07-20 08:48:30|15656.8|15652.8|15656.8|15652.8|15656.8|15652.8|15656.1|15652.1|5400
1626770920000|2021-07-20 08:48:40|15656.7|15652.7|15654.7|15650.7|15656.7|15652.7|15654.7|15650.7|1250
1626770930000|2021-07-20 08:48:50|15653.8|15649.8|15652.4|15648.4|15653.8|15649.8|15650.7|15646.7|13400
1626770940000|2021-07-20 08:49:00|15652.8|15648.8|15649.1|15645.1|15652.8|15648.8|15649.1|15645.1|10950
1626770950000|2021-07-20 08:49:10|15646.9|15642.9|15648.7|15644.7|15649.6|15645.6|15645.8|15641.8|10650
1626770960000|2021-07-20 08:49:20|15647.4|15643.4|15647.2|15643.2|15648.9|15644.9|15647.2|15643.2|4800
1626770970000|2021-07-20 08:49:30|15646.3|15642.3|15646.2|15642.2|15646.6|15642.6|15643.1|15639.1|10100
1626770980000|2021-07-20 08:49:40|15645.9|15641.9|15645.7|15641.7|15646.6|15642.6|15644|15640|5000
1626770990000|2021-07-20 08:49:50|15645.9|15641.9|15645.6|15641.6|15646.3|15642.3|15644.5|15640.5|6000
1626771000000|2021-07-20 08:50:00|15645.3|15641.3|15646.6|15642.6|15646.6|15642.6|15644.1|15640.1|5700
1626771010000|2021-07-20 08:50:10|15646.3|15642.3|15644.6|15640.6|15648.3|15644.3|15644.6|15640.6|9200
1626771020000|2021-07-20 08:50:20|15645.1|15641.1|15645.7|15641.7|15646|15642|15643.7|15639.7|1600
1626771030000|2021-07-20 08:50:30|15644.6|15640.6|15637.4|15633.4|15644.6|15640.6|15637.4|15633.4|15100
1626771040000|2021-07-20 08:50:40|15637.1|15633.1|15640.2|15636.2|15641.8|15637.8|15637.1|15633.1|10850
1626771050000|2021-07-20 08:50:50|15643.1|15639.1|15643.8|15639.8|15643.8|15639.8|15642.8|15638.8|6400
1626771060000|2021-07-20 08:51:00|15643.5|15639.5|15640|15636|15643.5|15639.5|15639.4|15635.4|18100
1626771070000|2021-07-20 08:51:10|15641.5|15637.5|15637.4|15633.4|15641.5|15637.5|15637.4|15633.4|2400
1626771080000|2021-07-20 08:51:20|15637|15633|15643.1|15639.1|15643.1|15639.1|15637|15633|2150
1626771090000|2021-07-20 08:51:30|15641.8|15637.8|15637.6|15633.6|15641.8|15637.8|15637|15633|5150
1626771100000|2021-07-20 08:51:40|15636.9|15632.9|15632.9|15628.9|15637.4|15633.4|15632.4|15628.4|12600
1626771110000|2021-07-20 08:51:50|15635|15631|15634|15630|15635.9|15631.9|15633.3|15629.3|11550
1626771120000|2021-07-20 08:52:00|15633.3|15629.3|15634|15630|15635|15631|15632.7|15628.7|5800
1626771130000|2021-07-20 08:52:10|15632.4|15628.4|15630.6|15626.6|15632.4|15628.4|15629|15625|11250
1626771140000|2021-07-20 08:52:20|15629.8|15625.8|15635.3|15631.3|15635.3|15631.3|15629.8|15625.8|8600
1626771150000|2021-07-20 08:52:30|15637|15633|15635.7|15631.7|15637|15633|15635.5|15631.5|5450
1626771160000|2021-07-20 08:52:40|15636.4|15632.4|15636.7|15632.7|15637.6|15633.6|15635.8|15631.8|4100
1626771170000|2021-07-20 08:52:50|15636.6|15632.6|15637.7|15633.7|15638.3|15634.3|15636.2|15632.2|2600
1626771180000|2021-07-20 08:53:00|15636.3|15632.3|15634.7|15630.7|15636.3|15632.3|15634.3|15630.3|5000
1626771190000|2021-07-20 08:53:10|15635|15631|15636.4|15632.4|15636.6|15632.6|15634.6|15630.6|3200
1626771200000|2021-07-20 08:53:20|15635.6|15631.6|15635.4|15631.4|15636.8|15632.8|15634.9|15630.9|2700
1626771210000|2021-07-20 08:53:30|15637.1|15633.1|15636.4|15632.4|15637.1|15633.1|15634.6|15630.6|3550
1626771220000|2021-07-20 08:53:40|15637.4|15633.4|15641.5|15637.5|15641.5|15637.5|15636.8|15632.8|16750
1626771230000|2021-07-20 08:53:50|15641.8|15637.8|15643.3|15639.3|15643.8|15639.8|15641.8|15637.8|5500
1626771240000|2021-07-20 08:54:00|15642.9|15638.9|15640.3|15636.3|15642.9|15638.9|15638.2|15634.2|3600
1626771250000|2021-07-20 08:54:10|15641.3|15637.3|15642.7|15638.7|15642.7|15638.7|15640.7|15636.7|2300
1626771260000|2021-07-20 08:54:20|15642.5|15638.5|15645.7|15641.7|15645.7|15641.7|15642.5|15638.5|4900
1626771270000|2021-07-20 08:54:30|15645.6|15641.6|15648|15644|15648|15644|15645.6|15641.6|2050
1626771280000|2021-07-20 08:54:40|15648.3|15644.3|15647.4|15643.4|15648.3|15644.3|15647.4|15643.4|2600
1626771290000|2021-07-20 08:54:50|15647.6|15643.6|15644.5|15640.5|15647.8|15643.8|15644.5|15640.5|7600
1626771300000|2021-07-20 08:55:00|15642.3|15638.3|15640.6|15636.6|15644.1|15640.1|15639.9|15635.9|4000
1626771310000|2021-07-20 08:55:10|15639.6|15635.6|15641.5|15637.5|15641.5|15637.5|15639.6|15635.6|3500
1626771320000|2021-07-20 08:55:20|15641.7|15637.7|15644.6|15640.6|15644.8|15640.8|15641.3|15637.3|2100
1626771330000|2021-07-20 08:55:30|15644.8|15640.8|15646.8|15642.8|15647.3|15643.3|15644.5|15640.5|600
1626771340000|2021-07-20 08:55:40|15647.1|15643.1|15645.7|15641.7|15647.1|15643.1|15644.8|15640.8|1150
1626771350000|2021-07-20 08:55:50|15646|15642|15647.6|15643.6|15647.6|15643.6|15646|15642|1600
1626771360000|2021-07-20 08:56:00|15647.3|15643.3|15647.9|15643.9|15647.9|15643.9|15646.3|15642.3|2350
1626771370000|2021-07-20 08:56:10|15648|15644|15649.1|15645.1|15649.9|15645.9|15647.7|15643.7|1150
1626771380000|2021-07-20 08:56:20|15649.6|15645.6|15650.4|15646.4|15650.7|15646.7|15649.6|15645.6|2750
1626771390000|2021-07-20 08:56:30|15650.6|15646.6|15648.3|15644.3|15650.6|15646.6|15648.3|15644.3|1650
1626771400000|2021-07-20 08:56:40|15647.5|15643.5|15649.6|15645.6|15649.6|15645.6|15646.5|15642.5|1000
1626771410000|2021-07-20 08:56:50|15650|15646|15650.6|15646.6|15651.7|15647.7|15650|15646|3050
1626771420000|2021-07-20 08:57:00|15651.8|15647.8|15650.5|15646.5|15651.8|15647.8|15649.8|15645.8|800
1626771430000|2021-07-20 08:57:10|15650.1|15646.1|15648.5|15644.5|15650.1|15646.1|15648|15644|1750
1626771440000|2021-07-20 08:57:20|15648.4|15644.4|15649.2|15645.2|15649.3|15645.3|15648.4|15644.4|1300
1626771450000|2021-07-20 08:57:30|15649.4|15645.4|15647.6|15643.6|15649.4|15645.4|15647.2|15643.2|750
1626771460000|2021-07-20 08:57:40|15647.5|15643.5|15647.5|15643.5|15647.6|15643.6|15646|15642|1150
1626771470000|2021-07-20 08:57:50|15647.4|15643.4|15647.7|15643.7|15647.7|15643.7|15647|15643|2200
1626771480000|2021-07-20 08:58:00|15649.4|15645.4|15651.4|15647.4|15651.4|15647.4|15649|15645|7950
1626771490000|2021-07-20 08:58:10|15651.3|15647.3|15651.9|15647.9|15653|15649|15651.2|15647.2|5800
1626771500000|2021-07-20 08:58:20|15652.1|15648.1|15656.9|15652.9|15657.6|15653.6|15652.1|15648.1|10900
1626771510000|2021-07-20 08:58:30|15656|15652|15656.6|15652.6|15658.7|15654.7|15654.2|15650.2|4950
1626771520000|2021-07-20 08:58:40|15657.2|15653.2|15657.6|15653.6|15658.4|15654.4|15656.9|15652.9|5800
1626771530000|2021-07-20 08:58:50|15657.5|15653.5|15656.9|15652.9|15659.8|15655.8|15656.6|15652.6|5650
1626771540000|2021-07-20 08:59:00|15657.3|15653.3|15657.2|15653.2|15657.4|15653.4|15656|15652|3150
1626771550000|2021-07-20 08:59:10|15657.6|15653.6|15659.1|15655.1|15660.8|15656.8|15657.6|15653.6|5750
1626771560000|2021-07-20 08:59:20|15659.5|15655.5|15658.8|15654.8|15660.9|15656.9|15658.8|15654.8|3000
1626771570000|2021-07-20 08:59:30|15658.1|15654.1|15657.5|15653.5|15658.2|15654.2|15656.5|15652.5|2550
1626771580000|2021-07-20 08:59:40|15658.1|15654.1|15657.6|15653.6|15658.1|15654.1|15656.9|15652.9|450
1626771590000|2021-07-20 08:59:50|15657.1|15653.1|15658.2|15654.2|15659.6|15655.6|15657.1|15653.1|1250
1626771600000|2021-07-20 09:00:00|15659.2|15655.2|15659|15655|15660.2|15656.2|15658.1|15654.1|2200
1626771610000|2021-07-20 09:00:10|15659.4|15655.4|15661|15657|15661|15657|15659.2|15655.2|1950
1626771620000|2021-07-20 09:00:20|15660.5|15656.5|15661.8|15657.8|15662.2|15658.2|15660.5|15656.5|2600
1626771630000|2021-07-20 09:00:30|15660.8|15656.8|15660.6|15656.6|15661.2|15657.2|15659.1|15655.1|3000
1626771640000|2021-07-20 09:00:40|15660.7|15656.7|15661.8|15657.8|15661.8|15657.8|15659.7|15655.7|1800
1626771650000|2021-07-20 09:00:50|15662.1|15658.1|15662.9|15658.9|15662.9|15658.9|15661.6|15657.6|3400
1626771660000|2021-07-20 09:01:00|15662.6|15658.6|15666.9|15662.9|15666.9|15662.9|15662.6|15658.6|7200
1626771670000|2021-07-20 09:01:10|15667.5|15663.5|15667.4|15663.4|15667.8|15663.8|15665.6|15661.6|4050
1626771680000|2021-07-20 09:01:20|15666.4|15662.4|15668.2|15664.2|15668.5|15664.5|15666.4|15662.4|3800
1626771690000|2021-07-20 09:01:30|15667.3|15663.3|15665.4|15661.4|15667.8|15663.8|15665.3|15661.3|2350
1626771700000|2021-07-20 09:01:40|15666.1|15662.1|15663.8|15659.8|15666.1|15662.1|15663.4|15659.4|2450
1626771710000|2021-07-20 09:01:50|15663.9|15659.9|15666.6|15662.6|15666.6|15662.6|15663.9|15659.9|900
1626771720000|2021-07-20 09:02:00|15665.9|15661.9|15665|15661|15666|15662|15664.4|15660.4|950
1626771730000|2021-07-20 09:02:10|15663.7|15659.7|15661.2|15657.2|15664.1|15660.1|15661.2|15657.2|2950
1626771740000|2021-07-20 09:02:20|15661.5|15657.5|15660.8|15656.8|15661.5|15657.5|15660.6|15656.6|1850
1626771750000|2021-07-20 09:02:30|15660.5|15656.5|15659.9|15655.9|15661|15657|15659.6|15655.6|1800
1626771760000|2021-07-20 09:02:40|15659.8|15655.8|15655.4|15651.4|15660|15656|15655.4|15651.4|4050
1626771770000|2021-07-20 09:02:50|15654.2|15650.2|15657.2|15653.2|15657.2|15653.2|15654.1|15650.1|3550
1626771780000|2021-07-20 09:03:00|15656.8|15652.8|15656.1|15652.1|15657|15653|15654.8|15650.8|1300
1626771790000|2021-07-20 09:03:10|15656.9|15652.9|15654.8|15650.8|15657.2|15653.2|15654.3|15650.3|2000
1626771800000|2021-07-20 09:03:20|15654.9|15650.9|15657.6|15653.6|15658.2|15654.2|15654.4|15650.4|4300
1626771810000|2021-07-20 09:03:30|15656.5|15652.5|15656.6|15652.6|15657.4|15653.4|15656.1|15652.1|1850
1626771820000|2021-07-20 09:03:40|15656.8|15652.8|15657.1|15653.1|15657.8|15653.8|15656.6|15652.6|1700
1626771830000|2021-07-20 09:03:50|15657.3|15653.3|15658.7|15654.7|15659.6|15655.6|15657.3|15653.3|3750
1626771840000|2021-07-20 09:04:00|15658.1|15654.1|15658.4|15654.4|15660|15656|15658.1|15654.1|4300
1626771850000|2021-07-20 09:04:10|15658.3|15654.3|15655.5|15651.5|15658.3|15654.3|15655.5|15651.5|1350
1626771860000|2021-07-20 09:04:20|15655.7|15651.7|15653.1|15649.1|15655.7|15651.7|15652.7|15648.7|3750
1626771870000|2021-07-20 09:04:30|15655.8|15651.8|15656|15652|15656.1|15652.1|15654.3|15650.3|1600
1626771880000|2021-07-20 09:04:40|15655.6|15651.6|15655.9|15651.9|15656.3|15652.3|15655.2|15651.2|500
1626771890000|2021-07-20 09:04:50|15655.8|15651.8|15655.7|15651.7|15655.8|15651.8|15653.8|15649.8|1650
1626771900000|2021-07-20 09:05:00|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15653.7|15649.7|1600
1626771910000|2021-07-20 09:05:10|15654.5|15650.5|15652.6|15648.6|15654.6|15650.6|15652.6|15648.6|1600
1626771920000|2021-07-20 09:05:20|15653.1|15649.1|15651.5|15647.5|15653.1|15649.1|15649.7|15645.7|3150
1626771930000|2021-07-20 09:05:30|15650.4|15646.4|15649.4|15645.4|15650.4|15646.4|15647.7|15643.7|4550
1626771940000|2021-07-20 09:05:40|15649.7|15645.7|15649.7|15645.7|15651.6|15647.6|15649.2|15645.2|3350
1626771950000|2021-07-20 09:05:50|15649.9|15645.9|15651.4|15647.4|15651.4|15647.4|15649.9|15645.9|1050
1626771960000|2021-07-20 09:06:00|15651.5|15647.5|15651|15647|15652.3|15648.3|15651|15647|3400
1626771970000|2021-07-20 09:06:10|15651.6|15647.6|15650.4|15646.4|15651.6|15647.6|15650.3|15646.3|700
1626771980000|2021-07-20 09:06:20|15650.2|15646.2|15650.3|15646.3|15650.6|15646.6|15650.1|15646.1|850
1626771990000|2021-07-20 09:06:30|15650.4|15646.4|15650.2|15646.2|15650.6|15646.6|15649.9|15645.9|1350
1626772000000|2021-07-20 09:06:40|15650.1|15646.1|15647.8|15643.8|15650.1|15646.1|15646.8|15642.8|5150
1626772010000|2021-07-20 09:06:50|15646.6|15642.6|15645.3|15641.3|15646.6|15642.6|15644.4|15640.4|5750
1626772020000|2021-07-20 09:07:00|15645|15641|15644.5|15640.5|15645|15641|15642.4|15638.4|3500
1626772030000|2021-07-20 09:07:10|15644.8|15640.8|15648.3|15644.3|15648.3|15644.3|15644.6|15640.6|2450
1626772040000|2021-07-20 09:07:20|15646.7|15642.7|15647.8|15643.8|15648.6|15644.6|15646.7|15642.7|1700
1626772050000|2021-07-20 09:07:30|15647.9|15643.9|15644.9|15640.9|15647.9|15643.9|15644.9|15640.9|600
1626772060000|2021-07-20 09:07:40|15644.8|15640.8|15643.1|15639.1|15644.8|15640.8|15642.1|15638.1|5000
1626772070000|2021-07-20 09:07:50|15643.8|15639.8|15645.2|15641.2|15646.7|15642.7|15643.8|15639.8|2700
1626772080000|2021-07-20 09:08:00|15645.9|15641.9|15647.9|15643.9|15648.8|15644.8|15645.9|15641.9|3350
1626772090000|2021-07-20 09:08:10|15647.4|15643.4|15646.3|15642.3|15648.6|15644.6|15646.3|15642.3|900
1626772100000|2021-07-20 09:08:20|15646.1|15642.1|15646|15642|15647.2|15643.2|15645.9|15641.9|800
1626772110000|2021-07-20 09:08:30|15647.1|15643.1|15647.6|15643.6|15648.5|15644.5|15647.1|15643.1|1100
1626772120000|2021-07-20 09:08:40|15648.6|15644.6|15649.4|15645.4|15649.7|15645.7|15648.6|15644.6|750
1626772130000|2021-07-20 09:08:50|15650.3|15646.3|15651.3|15647.3|15651.3|15647.3|15649.1|15645.1|2700
1626772140000|2021-07-20 09:09:00|15652.4|15648.4|15653.3|15649.3|15653.8|15649.8|15652.4|15648.4|650
1626772150000|2021-07-20 09:09:10|15654.1|15650.1|15654|15650|15654.1|15650.1|15652.9|15648.9|1900
1626772160000|2021-07-20 09:09:20|15655.4|15651.4|15655.1|15651.1|15655.4|15651.4|15654.5|15650.5|3050
1626772170000|2021-07-20 09:09:30|15654.6|15650.6|15651.5|15647.5|15654.6|15650.6|15651.5|15647.5|1050
1626772180000|2021-07-20 09:09:40|15651.4|15647.4|15650.8|15646.8|15651.4|15647.4|15650.8|15646.8|1450
1626772190000|2021-07-20 09:09:50|15650.3|15646.3|15651.2|15647.2|15651.5|15647.5|15648.5|15644.5|2150
1626772200000|2021-07-20 09:10:00|15651|15647|15648.8|15644.8|15651.3|15647.3|15648.8|15644.8|1400
1626772210000|2021-07-20 09:10:10|15648.5|15644.5|15643.8|15639.8|15648.5|15644.5|15643.8|15639.8|1400
1626772220000|2021-07-20 09:10:20|15644.2|15640.2|15646.2|15642.2|15646.2|15642.2|15643.6|15639.6|1650
1626772230000|2021-07-20 09:10:30|15646.6|15642.6|15648.9|15644.9|15648.9|15644.9|15646.3|15642.3|350
1626772240000|2021-07-20 09:10:40|15649.6|15645.6|15651.3|15647.3|15651.3|15647.3|15649.6|15645.6|1100
1626772250000|2021-07-20 09:10:50|15651|15647|15653.8|15649.8|15653.8|15649.8|15651|15647|1300
1626772260000|2021-07-20 09:11:00|15653.6|15649.6|15655.3|15651.3|15655.3|15651.3|15653.6|15649.6|500
1626772270000|2021-07-20 09:11:10|15655.7|15651.7|15658.8|15654.8|15658.8|15654.8|15655.2|15651.2|1700
1626772280000|2021-07-20 09:11:20|15657.6|15653.6|15654.2|15650.2|15658.4|15654.4|15651.6|15647.6|1900
1626772290000|2021-07-20 09:11:30|15654|15650|15654.4|15650.4|15654.4|15650.4|15651.9|15647.9|2050
1626772300000|2021-07-20 09:11:40|15654.6|15650.6|15654.6|15650.6|15654.7|15650.7|15653.6|15649.6|3150
1626772310000|2021-07-20 09:11:50|15654.8|15650.8|15654|15650|15655.4|15651.4|15653.5|15649.5|2850
1626772320000|2021-07-20 09:12:00|15655.2|15651.2|15656.5|15652.5|15656.5|15652.5|15652.3|15648.3|1500
1626772330000|2021-07-20 09:12:10|15655.9|15651.9|15655.3|15651.3|15656.6|15652.6|15655.3|15651.3|1400
1626772340000|2021-07-20 09:12:20|15654.7|15650.7|15654.3|15650.3|15655|15651|15654|15650|2450
1626772350000|2021-07-20 09:12:30|15654.6|15650.6|15653.6|15649.6|15654.6|15650.6|15652.1|15648.1|1050
1626772360000|2021-07-20 09:12:40|15653.3|15649.3|15651|15647|15654.7|15650.7|15651|15647|9400
1626772370000|2021-07-20 09:12:50|15652.9|15648.9|15652.9|15648.9|15652.9|15648.9|15650.6|15646.6|8950
1626772380000|2021-07-20 09:13:00|15653|15649|15652.8|15648.8|15654.6|15650.6|15650.8|15646.8|5950
1626772390000|2021-07-20 09:13:10|15652.3|15648.3|15652.1|15648.1|15653.7|15649.7|15650.6|15646.6|8450
1626772400000|2021-07-20 09:13:20|15653.1|15649.1|15652.4|15648.4|15653.1|15649.1|15652.3|15648.3|1150
1626772410000|2021-07-20 09:13:30|15651|15647|15651.7|15647.7|15652.9|15648.9|15651|15647|6650
1626772420000|2021-07-20 09:13:40|15651.8|15647.8|15652.1|15648.1|15652.1|15648.1|15651.2|15647.2|650
1626772430000|2021-07-20 09:13:50|15653|15649|15654.7|15650.7|15654.7|15650.7|15652.9|15648.9|1800
1626772440000|2021-07-20 09:14:00|15655.3|15651.3|15656.6|15652.6|15656.9|15652.9|15655.3|15651.3|3850
1626772450000|2021-07-20 09:14:10|15655.6|15651.6|15655.4|15651.4|15655.6|15651.6|15655.1|15651.1|500
1626772460000|2021-07-20 09:14:20|15655.3|15651.3|15655.4|15651.4|15656|15652|15652.5|15648.5|3150
1626772470000|2021-07-20 09:14:30|15655.5|15651.5|15656|15652|15656|15652|15654.3|15650.3|1400
1626772480000|2021-07-20 09:14:40|15656.1|15652.1|15655.7|15651.7|15658.1|15654.1|15655.5|15651.5|2400
1626772490000|2021-07-20 09:14:50|15656.4|15652.4|15655.6|15651.6|15657.8|15653.8|15655.5|15651.5|750
1626772500000|2021-07-20 09:15:00|15655.8|15651.8|15654.5|15650.5|15656.2|15652.2|15654.5|15650.5|1600
1626772510000|2021-07-20 09:15:10|15655|15651|15654.9|15650.9|15655.4|15651.4|15652.7|15648.7|7150
1626772520000|2021-07-20 09:15:20|15654.7|15650.7|15653.8|15649.8|15656.5|15652.5|15653.8|15649.8|2700
1626772530000|2021-07-20 09:15:30|15655.3|15651.3|15653.4|15649.4|15655.3|15651.3|15653.4|15649.4|1300
1626772540000|2021-07-20 09:15:40|15653.3|15649.3|15651.7|15647.7|15653.3|15649.3|15651.6|15647.6|2150
1626772550000|2021-07-20 09:15:50|15650.3|15646.3|15647.6|15643.6|15650.3|15646.3|15646.3|15642.3|4550
1626772560000|2021-07-20 09:16:00|15648.2|15644.2|15649.7|15645.7|15650.6|15646.6|15647.9|15643.9|4700
1626772570000|2021-07-20 09:16:10|15651.1|15647.1|15648.6|15644.6|15651.1|15647.1|15648.6|15644.6|2850
1626772580000|2021-07-20 09:16:20|15648|15644|15648|15644|15650.6|15646.6|15648|15644|3150
1626772590000|2021-07-20 09:16:30|15648.5|15644.5|15649.9|15645.9|15649.9|15645.9|15648.2|15644.2|3950
1626772600000|2021-07-20 09:16:40|15648.6|15644.6|15650.2|15646.2|15650.2|15646.2|15647.4|15643.4|2950
1626772610000|2021-07-20 09:16:50|15648.9|15644.9|15645.8|15641.8|15649.1|15645.1|15645.8|15641.8|1100
1626772620000|2021-07-20 09:17:00|15646.1|15642.1|15646|15642|15647.8|15643.8|15646|15642|3850
1626772630000|2021-07-20 09:17:10|15646.2|15642.2|15646.3|15642.3|15646.3|15642.3|15645.6|15641.6|1450
1626772640000|2021-07-20 09:17:20|15646|15642|15649|15645|15649|15645|15646|15642|3100
1626772650000|2021-07-20 09:17:30|15648.9|15644.9|15649.2|15645.2|15650.6|15646.6|15648.9|15644.9|2250
1626772660000|2021-07-20 09:17:40|15649.1|15645.1|15650.5|15646.5|15651.1|15647.1|15649.1|15645.1|2550
1626772670000|2021-07-20 09:17:50|15650|15646|15649.3|15645.3|15651|15647|15649|15645|2400
1626772680000|2021-07-20 09:18:00|15646.9|15642.9|15650.2|15646.2|15651|15647|15646.9|15642.9|11200
1626772690000|2021-07-20 09:18:10|15650.1|15646.1|15646.2|15642.2|15650.1|15646.1|15646.2|15642.2|3350
1626772700000|2021-07-20 09:18:20|15647.2|15643.2|15645.9|15641.9|15647.4|15643.4|15644.6|15640.6|3600
1626772710000|2021-07-20 09:18:30|15645.3|15641.3|15645.6|15641.6|15645.6|15641.6|15644.4|15640.4|2700
1626772720000|2021-07-20 09:18:40|15645.5|15641.5|15649.6|15645.6|15649.6|15645.6|15645.5|15641.5|5600
1626772730000|2021-07-20 09:18:50|15650.6|15646.6|15650.7|15646.7|15651.3|15647.3|15650.1|15646.1|3050
1626772740000|2021-07-20 09:19:00|15651.7|15647.7|15652.2|15648.2|15652.4|15648.4|15651.2|15647.2|3450
1626772750000|2021-07-20 09:19:10|15652.4|15648.4|15651.9|15647.9|15652.8|15648.8|15650.7|15646.7|3100
1626772760000|2021-07-20 09:19:20|15650.8|15646.8|15654.8|15650.8|15655|15651|15650.8|15646.8|6450
1626772770000|2021-07-20 09:19:30|15654.1|15650.1|15654.6|15650.6|15654.8|15650.8|15654.1|15650.1|950
1626772780000|2021-07-20 09:19:40|15653.6|15649.6|15655.1|15651.1|15655.1|15651.1|15653.6|15649.6|550
1626772790000|2021-07-20 09:19:50|15655.6|15651.6|15655.7|15651.7|15655.8|15651.8|15654.7|15650.7|6500
1626772800000|2021-07-20 09:20:00|15656.3|15652.3|15659.2|15655.2|15659.9|15655.9|15656.3|15652.3|5500
1626772810000|2021-07-20 09:20:10|15660.6|15656.6|15658.4|15654.4|15660.6|15656.6|15657.4|15653.4|3600
1626772820000|2021-07-20 09:20:20|15658.2|15654.2|15658.9|15654.9|15658.9|15654.9|15657.9|15653.9|2050
1626772830000|2021-07-20 09:20:30|15659.5|15655.5|15661.2|15657.2|15661.2|15657.2|15659.1|15655.1|2450
1626772840000|2021-07-20 09:20:40|15662.1|15658.1|15662.5|15658.5|15662.7|15658.7|15661.5|15657.5|1900
1626772850000|2021-07-20 09:20:50|15662.2|15658.2|15662.8|15658.8|15662.9|15658.9|15661.8|15657.8|3950
1626772860000|2021-07-20 09:21:00|15662.9|15658.9|15664.7|15660.7|15664.7|15660.7|15662.5|15658.5|5700
1626772870000|2021-07-20 09:21:10|15665|15661|15663.3|15659.3|15665|15661|15663.1|15659.1|12350
1626772880000|2021-07-20 09:21:20|15663.6|15659.6|15664|15660|15664|15660|15663.1|15659.1|10000
1626772890000|2021-07-20 09:21:30|15664.2|15660.2|15663.8|15659.8|15664.3|15660.3|15663.3|15659.3|1900
1626772900000|2021-07-20 09:21:40|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1600
1626772910000|2021-07-20 09:21:50|15663.4|15659.4|15663.6|15659.6|15663.6|15659.6|15663.3|15659.3|8100
1626772920000|2021-07-20 09:22:00|15663.4|15659.4|15660.2|15656.2|15663.4|15659.4|15660.1|15656.1|9300
1626772930000|2021-07-20 09:22:10|15660.1|15656.1|15660.6|15656.6|15660.7|15656.7|15660.1|15656.1|350
1626772940000|2021-07-20 09:22:20|15660.1|15656.1|15658.9|15654.9|15660.1|15656.1|15658.9|15654.9|600
1626772950000|2021-07-20 09:22:30|15658.5|15654.5|15660.3|15656.3|15660.3|15656.3|15658.4|15654.4|3250
1626772960000|2021-07-20 09:22:40|15661.6|15657.6|15660.4|15656.4|15661.7|15657.7|15660.4|15656.4|2550
1626772970000|2021-07-20 09:22:50|15660.1|15656.1|15659.7|15655.7|15660.1|15656.1|15659.1|15655.1|1400
1626772980000|2021-07-20 09:23:00|15659.9|15655.9|15659.9|15655.9|15660.1|15656.1|15659.9|15655.9|1250
1626772990000|2021-07-20 09:23:10|15660.7|15656.7|15657.4|15653.4|15660.7|15656.7|15657.3|15653.3|13050
1626773000000|2021-07-20 09:23:20|15656.7|15652.7|15655.6|15651.6|15656.7|15652.7|15655.3|15651.3|2200
1626773010000|2021-07-20 09:23:30|15656|15652|15657.2|15653.2|15658.4|15654.4|15655.9|15651.9|3350
1626773020000|2021-07-20 09:23:40|15656.3|15652.3|15656.1|15652.1|15656.7|15652.7|15656.1|15652.1|3600
1626773030000|2021-07-20 09:23:50|15655.8|15651.8|15659.2|15655.2|15659.2|15655.2|15655.6|15651.6|5100
1626773040000|2021-07-20 09:24:00|15658.7|15654.7|15659.8|15655.8|15659.8|15655.8|15658|15654|2100
1626773050000|2021-07-20 09:24:10|15659.4|15655.4|15659.6|15655.6|15659.7|15655.7|15659.4|15655.4|1850
1626773060000|2021-07-20 09:24:20|15659.5|15655.5|15661.2|15657.2|15661.2|15657.2|15658.9|15654.9|5100
1626773070000|2021-07-20 09:24:30|15661.4|15657.4|15660.1|15656.1|15661.4|15657.4|15659.4|15655.4|4200
1626773080000|2021-07-20 09:24:40|15660.2|15656.2|15654.3|15650.3|15660.2|15656.2|15654.3|15650.3|3800
1626773090000|2021-07-20 09:24:50|15654.7|15650.7|15654.7|15650.7|15655.2|15651.2|15654.1|15650.1|1050
1626773100000|2021-07-20 09:25:00|15655.2|15651.2|15653.7|15649.7|15655.2|15651.2|15653.7|15649.7|4550
1626773110000|2021-07-20 09:25:10|15653.6|15649.6|15654.4|15650.4|15654.4|15650.4|15652.8|15648.8|2950
1626773120000|2021-07-20 09:25:20|15654.2|15650.2|15654.7|15650.7|15655|15651|15654.2|15650.2|1400
1626773130000|2021-07-20 09:25:30|15653.5|15649.5|15653.9|15649.9|15654.3|15650.3|15653.5|15649.5|650
1626773140000|2021-07-20 09:25:40|15653.4|15649.4|15654.2|15650.2|15654.2|15650.2|15652.1|15648.1|2750
1626773150000|2021-07-20 09:25:50|15654.4|15650.4|15656.8|15652.8|15656.8|15652.8|15654.4|15650.4|5400
1626773160000|2021-07-20 09:26:00|15657.7|15653.7|15658.7|15654.7|15658.7|15654.7|15656.8|15652.8|3500
1626773170000|2021-07-20 09:26:10|15658.5|15654.5|15659.1|15655.1|15659.3|15655.3|15658.4|15654.4|2200
1626773180000|2021-07-20 09:26:20|15658.8|15654.8|15658.2|15654.2|15658.8|15654.8|15657.7|15653.7|800
1626773190000|2021-07-20 09:26:30|15657.4|15653.4|15657.6|15653.6|15658.4|15654.4|15657.4|15653.4|300
1626773200000|2021-07-20 09:26:40|15658.3|15654.3|15657|15653|15658.6|15654.6|15657|15653|950
1626773210000|2021-07-20 09:26:50|15657.1|15653.1|15658.3|15654.3|15658.5|15654.5|15656.7|15652.7|850
1626773220000|2021-07-20 09:27:00|15658.1|15654.1|15658.2|15654.2|15658.3|15654.3|15658.1|15654.1|250
1626773230000|2021-07-20 09:27:10|15658.5|15654.5|15655.6|15651.6|15659.3|15655.3|15655.6|15651.6|3500
1626773240000|2021-07-20 09:27:20|15655.4|15651.4|15654.9|15650.9|15655.4|15651.4|15654.9|15650.9|2000
1626773250000|2021-07-20 09:27:30|15654.7|15650.7|15654.5|15650.5|15655.4|15651.4|15654.1|15650.1|3500
1626773260000|2021-07-20 09:27:40|15654.8|15650.8|15654.4|15650.4|15654.9|15650.9|15654.4|15650.4|750
1626773270000|2021-07-20 09:27:50|15653.8|15649.8|15653.5|15649.5|15654.1|15650.1|15653.4|15649.4|600
1626773280000|2021-07-20 09:28:00|15654|15650|15652.2|15648.2|15654|15650|15652.2|15648.2|650
1626773290000|2021-07-20 09:28:10|15652.6|15648.6|15652.9|15648.9|15654.1|15650.1|15652.6|15648.6|1350
1626773300000|2021-07-20 09:28:20|15653.1|15649.1|15652.5|15648.5|15653.1|15649.1|15652.4|15648.4|200
1626773310000|2021-07-20 09:28:30|15652.8|15648.8|15652.7|15648.7|15652.8|15648.8|15652.2|15648.2|450
1626773320000|2021-07-20 09:28:40|15652.3|15648.3|15656.9|15652.9|15658.3|15654.3|15652.3|15648.3|2950
1626773330000|2021-07-20 09:28:50|15655.9|15651.9|15656.4|15652.4|15657.4|15653.4|15655.9|15651.9|1550
1626773340000|2021-07-20 09:29:00|15656.1|15652.1|15654.5|15650.5|15656.1|15652.1|15654.5|15650.5|700
1626773350000|2021-07-20 09:29:10|15654|15650|15654.7|15650.7|15655.6|15651.6|15653.6|15649.6|2350
1626773360000|2021-07-20 09:29:20|15654.5|15650.5|15655.4|15651.4|15655.5|15651.5|15654.5|15650.5|700
1626773370000|2021-07-20 09:29:30|15654.2|15650.2|15653.8|15649.8|15654.2|15650.2|15653.8|15649.8|150
1626773380000|2021-07-20 09:29:40|15654.1|15650.1|15654.2|15650.2|15655.9|15651.9|15654.1|15650.1|900
1626773390000|2021-07-20 09:29:50|15654.4|15650.4|15655.2|15651.2|15655.2|15651.2|15654.4|15650.4|550
1626773400000|2021-07-20 09:30:00|15655.9|15651.9|15662.4|15658.4|15662.4|15658.4|15655.9|15651.9|7000
1626773410000|2021-07-20 09:30:10|15660.2|15656.2|15659.4|15655.4|15660.4|15656.4|15658.8|15654.8|1400
1626773420000|2021-07-20 09:30:20|15659.5|15655.5|15657.5|15653.5|15659.5|15655.5|15657.5|15653.5|1500
1626773430000|2021-07-20 09:30:30|15657.6|15653.6|15654.6|15650.6|15657.6|15653.6|15654.6|15650.6|5150
1626773440000|2021-07-20 09:30:40|15654.7|15650.7|15655.5|15651.5|15656|15652|15654.4|15650.4|2850
1626773450000|2021-07-20 09:30:50|15655.1|15651.1|15654.6|15650.6|15655.8|15651.8|15654.6|15650.6|5200
1626773460000|2021-07-20 09:31:00|15653.6|15649.6|15651.7|15647.7|15653.8|15649.8|15651.7|15647.7|5050
1626773470000|2021-07-20 09:31:10|15650.7|15646.7|15650.1|15646.1|15651.5|15647.5|15650.1|15646.1|5700
1626773480000|2021-07-20 09:31:20|15649.7|15645.7|15648.6|15644.6|15649.7|15645.7|15647.4|15643.4|8000
1626773490000|2021-07-20 09:31:30|15647.9|15643.9|15645.3|15641.3|15647.9|15643.9|15644.4|15640.4|4450
1626773500000|2021-07-20 09:31:40|15645.6|15641.6|15648.2|15644.2|15648.2|15644.2|15645.6|15641.6|5000
1626773510000|2021-07-20 09:31:50|15648.3|15644.3|15648.9|15644.9|15648.9|15644.9|15647.2|15643.2|2700
1626773520000|2021-07-20 09:32:00|15648.5|15644.5|15648.6|15644.6|15649.3|15645.3|15648|15644|3250
1626773530000|2021-07-20 09:32:10|15648.3|15644.3|15645.1|15641.1|15648.5|15644.5|15645.1|15641.1|2800
1626773540000|2021-07-20 09:32:20|15643.2|15639.2|15643.6|15639.6|15645.4|15641.4|15643.2|15639.2|5050
1626773550000|2021-07-20 09:32:30|15643.9|15639.9|15643.5|15639.5|15644.8|15640.8|15643|15639|3300
1626773560000|2021-07-20 09:32:40|15644|15640|15647|15643|15647|15643|15644|15640|3150
1626773570000|2021-07-20 09:32:50|15647.6|15643.6|15647.2|15643.2|15648.3|15644.3|15646.6|15642.6|2100
1626773580000|2021-07-20 09:33:00|15646.7|15642.7|15646.7|15642.7|15648.5|15644.5|15646.7|15642.7|1850
1626773590000|2021-07-20 09:33:10|15647.2|15643.2|15646.5|15642.5|15648|15644|15646.2|15642.2|1850
1626773600000|2021-07-20 09:33:20|15646.7|15642.7|15644.4|15640.4|15646.9|15642.9|15644.4|15640.4|4200
1626773610000|2021-07-20 09:33:30|15645.6|15641.6|15646.6|15642.6|15646.8|15642.8|15644.1|15640.1|2150
1626773620000|2021-07-20 09:33:40|15647.6|15643.6|15647.5|15643.5|15647.6|15643.6|15646.8|15642.8|2400
1626773630000|2021-07-20 09:33:50|15648|15644|15649|15645|15649.8|15645.8|15647.7|15643.7|2950
1626773640000|2021-07-20 09:34:00|15648.4|15644.4|15651.2|15647.2|15651.7|15647.7|15648.4|15644.4|1050
1626773650000|2021-07-20 09:34:10|15651.3|15647.3|15652.4|15648.4|15652.4|15648.4|15651.3|15647.3|2850
1626773660000|2021-07-20 09:34:20|15651.8|15647.8|15651.2|15647.2|15652.1|15648.1|15650.9|15646.9|2850
1626773670000|2021-07-20 09:34:30|15651.4|15647.4|15652.2|15648.2|15652.2|15648.2|15651.4|15647.4|1800
1626773680000|2021-07-20 09:34:40|15652.1|15648.1|15654.7|15650.7|15654.7|15650.7|15652.1|15648.1|5200
1626773690000|2021-07-20 09:34:50|15655|15651|15656.4|15652.4|15656.4|15652.4|15655|15651|3650
1626773700000|2021-07-20 09:35:00|15657.5|15653.5|15655.8|15651.8|15658.2|15654.2|15655.5|15651.5|4800
1626773710000|2021-07-20 09:35:10|15656.2|15652.2|15654.2|15650.2|15657.1|15653.1|15654.1|15650.1|8700
1626773720000|2021-07-20 09:35:20|15654.6|15650.6|15653.4|15649.4|15654.6|15650.6|15653.4|15649.4|3150
1626773730000|2021-07-20 09:35:30|15653.1|15649.1|15652.8|15648.8|15653.1|15649.1|15652.2|15648.2|2650
1626773740000|2021-07-20 09:35:40|15651.6|15647.6|15651.7|15647.7|15651.7|15647.7|15651|15647|2650
1626773750000|2021-07-20 09:35:50|15651.8|15647.8|15651.9|15647.9|15652.1|15648.1|15651.7|15647.7|1400
1626773760000|2021-07-20 09:36:00|15651.1|15647.1|15648.3|15644.3|15651.7|15647.7|15648.3|15644.3|2750
1626773770000|2021-07-20 09:36:10|15647.5|15643.5|15649|15645|15649|15645|15647.5|15643.5|2900
1626773780000|2021-07-20 09:36:20|15649.5|15645.5|15647.8|15643.8|15649.5|15645.5|15647.8|15643.8|1350
1626773790000|2021-07-20 09:36:30|15648.2|15644.2|15648.9|15644.9|15649.3|15645.3|15648|15644|3050
1626773800000|2021-07-20 09:36:40|15648.8|15644.8|15647.7|15643.7|15649.7|15645.7|15647.7|15643.7|1450
1626773810000|2021-07-20 09:36:50|15647.6|15643.6|15649|15645|15649|15645|15647.6|15643.6|4500
1626773820000|2021-07-20 09:37:00|15649.4|15645.4|15649.9|15645.9|15649.9|15645.9|15649.4|15645.4|550
1626773830000|2021-07-20 09:37:10|15650.7|15646.7|15650.6|15646.6|15651.3|15647.3|15650.6|15646.6|2000
1626773840000|2021-07-20 09:37:20|15650.9|15646.9|15649.8|15645.8|15650.9|15646.9|15649.8|15645.8|1450
1626773850000|2021-07-20 09:37:30|15649.6|15645.6|15649.7|15645.7|15649.7|15645.7|15648.8|15644.8|1050
1626773860000|2021-07-20 09:37:40|15649.9|15645.9|15649.9|15645.9|15649.9|15645.9|15649.7|15645.7|1200
1626773870000|2021-07-20 09:37:50|15650|15646|15649.7|15645.7|15650.2|15646.2|15649.7|15645.7|1400
1626773880000|2021-07-20 09:38:00|15648.6|15644.6|15649.2|15645.2|15649.2|15645.2|15648.6|15644.6|2200
1626773890000|2021-07-20 09:38:10|15649.3|15645.3|15646.6|15642.6|15649.3|15645.3|15646.6|15642.6|3500
1626773900000|2021-07-20 09:38:20|15645.6|15641.6|15645.6|15641.6|15647.5|15643.5|15645.6|15641.6|2350
1626773910000|2021-07-20 09:38:30|15646.1|15642.1|15646|15642|15646.2|15642.2|15645.9|15641.9|1400
1626773920000|2021-07-20 09:38:40|15645.9|15641.9|15644.3|15640.3|15645.9|15641.9|15643.6|15639.6|22300
1626773930000|2021-07-20 09:38:50|15644.1|15640.1|15644.4|15640.4|15644.9|15640.9|15644.1|15640.1|1250
1626773940000|2021-07-20 09:39:00|15644.3|15640.3|15645.9|15641.9|15646.6|15642.6|15644.3|15640.3|4100
1626773950000|2021-07-20 09:39:10|15646.5|15642.5|15645.9|15641.9|15646.5|15642.5|15645.8|15641.8|2000
1626773960000|2021-07-20 09:39:20|15646|15642|15648.4|15644.4|15648.9|15644.9|15646|15642|12000
1626773970000|2021-07-20 09:39:30|15648.5|15644.5|15647.6|15643.6|15648.5|15644.5|15647.2|15643.2|3450
1626773980000|2021-07-20 09:39:40|15647.5|15643.5|15647.6|15643.6|15648.3|15644.3|15647.5|15643.5|2600
1626773990000|2021-07-20 09:39:50|15648.8|15644.8|15649|15645|15649|15645|15647.4|15643.4|1250
1626774000000|2021-07-20 09:40:00|15648.8|15644.8|15650.7|15646.7|15650.7|15646.7|15648.8|15644.8|2550
1626774010000|2021-07-20 09:40:10|15650.9|15646.9|15647|15643|15650.9|15646.9|15647|15643|4300
1626774020000|2021-07-20 09:40:20|15647.3|15643.3|15647.4|15643.4|15647.9|15643.9|15647.3|15643.3|4250
1626774030000|2021-07-20 09:40:30|15648|15644|15647.1|15643.1|15648.2|15644.2|15646.6|15642.6|2050
1626774040000|2021-07-20 09:40:40|15646.7|15642.7|15647.7|15643.7|15647.7|15643.7|15646.7|15642.7|1900
1626774050000|2021-07-20 09:40:50|15648|15644|15647.2|15643.2|15648.1|15644.1|15647.2|15643.2|2250
1626774060000|2021-07-20 09:41:00|15646.3|15642.3|15646.9|15642.9|15647|15643|15646.2|15642.2|1850
1626774070000|2021-07-20 09:41:10|15647.1|15643.1|15647.1|15643.1|15647.3|15643.3|15646.2|15642.2|2950
1626774080000|2021-07-20 09:41:20|15647|15643|15649|15645|15649|15645|15646.7|15642.7|5500
1626774090000|2021-07-20 09:41:30|15649.7|15645.7|15649.4|15645.4|15649.7|15645.7|15647.9|15643.9|3000
1626774100000|2021-07-20 09:41:40|15649.9|15645.9|15649.9|15645.9|15650.2|15646.2|15649|15645|2800
1626774110000|2021-07-20 09:41:50|15650.1|15646.1|15649.8|15645.8|15650.1|15646.1|15649|15645|1650
1626774120000|2021-07-20 09:42:00|15649.4|15645.4|15650.6|15646.6|15650.6|15646.6|15649.2|15645.2|6200
1626774130000|2021-07-20 09:42:10|15650.7|15646.7|15650.4|15646.4|15650.7|15646.7|15650.3|15646.3|6850
1626774140000|2021-07-20 09:42:20|15649.7|15645.7|15649.5|15645.5|15651.1|15647.1|15649.5|15645.5|6600
1626774150000|2021-07-20 09:42:30|15649.6|15645.6|15649.1|15645.1|15650|15646|15649.1|15645.1|950
1626774160000|2021-07-20 09:42:40|15650.3|15646.3|15648.9|15644.9|15650.3|15646.3|15648.3|15644.3|4050
1626774170000|2021-07-20 09:42:50|15649.4|15645.4|15649.6|15645.6|15649.6|15645.6|15649.3|15645.3|2850
1626774180000|2021-07-20 09:43:00|15649.8|15645.8|15650.5|15646.5|15650.8|15646.8|15649.8|15645.8|5550
1626774190000|2021-07-20 09:43:10|15651.3|15647.3|15652.8|15648.8|15653|15649|15651.3|15647.3|5150
1626774200000|2021-07-20 09:43:20|15652.7|15648.7|15651.4|15647.4|15652.9|15648.9|15651|15647|8600
1626774210000|2021-07-20 09:43:30|15651.3|15647.3|15651.2|15647.2|15652.1|15648.1|15650.6|15646.6|25100
1626774220000|2021-07-20 09:43:40|15651.3|15647.3|15650.5|15646.5|15651.3|15647.3|15649|15645|7600
1626774230000|2021-07-20 09:43:50|15649.6|15645.6|15651|15647|15651|15647|15649.6|15645.6|12600
1626774240000|2021-07-20 09:44:00|15650.7|15646.7|15649.8|15645.8|15650.7|15646.7|15649.1|15645.1|11950
1626774250000|2021-07-20 09:44:10|15650.3|15646.3|15647.5|15643.5|15650.3|15646.3|15647.5|15643.5|4750
1626774260000|2021-07-20 09:44:20|15647.3|15643.3|15647.4|15643.4|15648.5|15644.5|15647.3|15643.3|1900
1626774270000|2021-07-20 09:44:30|15647.5|15643.5|15647.3|15643.3|15648|15644|15647.3|15643.3|2500
1626774280000|2021-07-20 09:44:40|15647.5|15643.5|15646.5|15642.5|15647.5|15643.5|15646.5|15642.5|1800
1626774290000|2021-07-20 09:44:50|15646.3|15642.3|15646.1|15642.1|15646.3|15642.3|15645.9|15641.9|4250
1626774300000|2021-07-20 09:45:00|15645.4|15641.4|15644.8|15640.8|15645.8|15641.8|15644.6|15640.6|6550
1626774310000|2021-07-20 09:45:10|15644.6|15640.6|15643.3|15639.3|15644.6|15640.6|15643.3|15639.3|8600
1626774320000|2021-07-20 09:45:20|15643.1|15639.1|15642.7|15638.7|15643.1|15639.1|15642.4|15638.4|9250
1626774330000|2021-07-20 09:45:30|15643.1|15639.1|15641.6|15637.6|15643.1|15639.1|15641.6|15637.6|5100
1626774340000|2021-07-20 09:45:40|15641|15637|15641.5|15637.5|15641.6|15637.6|15640.8|15636.8|4400
1626774350000|2021-07-20 09:45:50|15640.2|15636.2|15640.7|15636.7|15641.5|15637.5|15640.2|15636.2|8600
1626774360000|2021-07-20 09:46:00|15640.6|15636.6|15639.5|15635.5|15641.2|15637.2|15639.3|15635.3|4250
1626774370000|2021-07-20 09:46:10|15639.8|15635.8|15637.5|15633.5|15639.8|15635.8|15637.5|15633.5|9050
1626774380000|2021-07-20 09:46:20|15637.3|15633.3|15636.4|15632.4|15638.1|15634.1|15636.2|15632.2|2400
1626774390000|2021-07-20 09:46:30|15636.2|15632.2|15635.1|15631.1|15638|15634|15635.1|15631.1|4100
1626774400000|2021-07-20 09:46:40|15635.4|15631.4|15634.7|15630.7|15636|15632|15634.4|15630.4|12900
1626774410000|2021-07-20 09:46:50|15634.6|15630.6|15635.3|15631.3|15635.4|15631.4|15634.6|15630.6|9800
1626774420000|2021-07-20 09:47:00|15634.5|15630.5|15631.7|15627.7|15634.5|15630.5|15631.4|15627.4|10000
1626774430000|2021-07-20 09:47:10|15632.1|15628.1|15631.3|15627.3|15632.1|15628.1|15630.8|15626.8|3350
1626774440000|2021-07-20 09:47:20|15631.4|15627.4|15632.5|15628.5|15632.5|15628.5|15631.3|15627.3|3450
1626774450000|2021-07-20 09:47:30|15632.2|15628.2|15632.8|15628.8|15632.8|15628.8|15631.5|15627.5|5950
1626774460000|2021-07-20 09:47:40|15632.6|15628.6|15630.3|15626.3|15632.6|15628.6|15629.8|15625.8|4800
1626774470000|2021-07-20 09:47:50|15628.6|15624.6|15629.2|15625.2|15629.2|15625.2|15627.6|15623.6|7600
1626774480000|2021-07-20 09:48:00|15629.1|15625.1|15629.6|15625.6|15631.2|15627.2|15628.9|15624.9|5850
1626774490000|2021-07-20 09:48:10|15630.1|15626.1|15630.3|15626.3|15631.6|15627.6|15630.1|15626.1|3850
1626774500000|2021-07-20 09:48:20|15629.7|15625.7|15629.4|15625.4|15629.9|15625.9|15628.8|15624.8|3600
1626774510000|2021-07-20 09:48:30|15628.4|15624.4|15629.6|15625.6|15629.6|15625.6|15628.3|15624.3|5100
1626774520000|2021-07-20 09:48:40|15628.5|15624.5|15629.8|15625.8|15629.8|15625.8|15628.2|15624.2|6400
1626774530000|2021-07-20 09:48:50|15630.2|15626.2|15630.7|15626.7|15631.3|15627.3|15630.2|15626.2|6500
1626774540000|2021-07-20 09:49:00|15630.3|15626.3|15629.7|15625.7|15631.1|15627.1|15629.5|15625.5|5100
1626774550000|2021-07-20 09:49:10|15629.9|15625.9|15630.2|15626.2|15630.2|15626.2|15629.5|15625.5|8150
1626774560000|2021-07-20 09:49:20|15630|15626|15630|15626|15630.8|15626.8|15629.3|15625.3|4650
1626774570000|2021-07-20 09:49:30|15629.9|15625.9|15629.9|15625.9|15630.4|15626.4|15629.6|15625.6|3250
1626774580000|2021-07-20 09:49:40|15630.8|15626.8|15629.7|15625.7|15630.8|15626.8|15629.3|15625.3|5750
1626774590000|2021-07-20 09:49:50|15630.1|15626.1|15630.9|15626.9|15631.2|15627.2|15630|15626|4250
1626774600000|2021-07-20 09:50:00|15631|15627|15635.7|15631.7|15635.9|15631.9|15631|15627|10200
1626774610000|2021-07-20 09:50:10|15636|15632|15633.7|15629.7|15636.2|15632.2|15633.4|15629.4|10850
1626774620000|2021-07-20 09:50:20|15633.5|15629.5|15633.3|15629.3|15634|15630|15633|15629|3000
1626774630000|2021-07-20 09:50:30|15633.8|15629.8|15634|15630|15634|15630|15633.5|15629.5|6600
1626774640000|2021-07-20 09:50:40|15633.9|15629.9|15635.1|15631.1|15635.4|15631.4|15633.6|15629.6|5450
1626774650000|2021-07-20 09:50:50|15635.7|15631.7|15637.2|15633.2|15637.2|15633.2|15635.2|15631.2|5750
1626774660000|2021-07-20 09:51:00|15637.1|15633.1|15637.4|15633.4|15638.1|15634.1|15636.8|15632.8|8750
1626774670000|2021-07-20 09:51:10|15636.5|15632.5|15634.3|15630.3|15636.5|15632.5|15634.3|15630.3|10400
1626774680000|2021-07-20 09:51:20|15634.2|15630.2|15637.9|15633.9|15637.9|15633.9|15634.2|15630.2|6450
1626774690000|2021-07-20 09:51:30|15636.8|15632.8|15637.8|15633.8|15638.2|15634.2|15636.8|15632.8|11800
1626774700000|2021-07-20 09:51:40|15636.3|15632.3|15637.8|15633.8|15637.8|15633.8|15635.8|15631.8|7950
1626774710000|2021-07-20 09:51:50|15637.7|15633.7|15637.5|15633.5|15637.8|15633.8|15637|15633|5500
1626774720000|2021-07-20 09:52:00|15637.1|15633.1|15635.9|15631.9|15637.9|15633.9|15635.4|15631.4|4650
1626774730000|2021-07-20 09:52:10|15636|15632|15636.8|15632.8|15636.8|15632.8|15635.9|15631.9|6850
1626774740000|2021-07-20 09:52:20|15636.2|15632.2|15635.7|15631.7|15636.9|15632.9|15634.9|15630.9|10750
1626774750000|2021-07-20 09:52:30|15636.3|15632.3|15637.1|15633.1|15637.1|15633.1|15634.6|15630.6|5900
1626774760000|2021-07-20 09:52:40|15636.8|15632.8|15635.5|15631.5|15636.8|15632.8|15635|15631|5800
1626774770000|2021-07-20 09:52:50|15636|15632|15637.1|15633.1|15637.2|15633.2|15636|15632|8000
1626774780000|2021-07-20 09:53:00|15637.8|15633.8|15636.5|15632.5|15637.8|15633.8|15636.2|15632.2|8500
1626774790000|2021-07-20 09:53:10|15636.3|15632.3|15637.4|15633.4|15637.4|15633.4|15636.1|15632.1|9350
1626774800000|2021-07-20 09:53:20|15638.2|15634.2|15637.7|15633.7|15638.2|15634.2|15636.2|15632.2|6850
1626774810000|2021-07-20 09:53:30|15637.3|15633.3|15637.6|15633.6|15638.6|15634.6|15637|15633|3800
1626774820000|2021-07-20 09:53:40|15637.1|15633.1|15634.9|15630.9|15637.1|15633.1|15634.8|15630.8|9800
1626774830000|2021-07-20 09:53:50|15635.7|15631.7|15636.2|15632.2|15636.8|15632.8|15635.5|15631.5|3300
1626774840000|2021-07-20 09:54:00|15636.7|15632.7|15636.1|15632.1|15636.8|15632.8|15636.1|15632.1|5900
1626774850000|2021-07-20 09:54:10|15636.3|15632.3|15635.8|15631.8|15636.3|15632.3|15635.8|15631.8|6350
1626774860000|2021-07-20 09:54:20|15636.1|15632.1|15635.6|15631.6|15636.1|15632.1|15634.7|15630.7|11250
1626774870000|2021-07-20 09:54:30|15635.4|15631.4|15634.6|15630.6|15635.6|15631.6|15634.4|15630.4|8500
1626774880000|2021-07-20 09:54:40|15634.8|15630.8|15635.5|15631.5|15635.6|15631.6|15634.5|15630.5|7550
1626774890000|2021-07-20 09:54:50|15634.8|15630.8|15635.5|15631.5|15636.1|15632.1|15634.8|15630.8|4350
1626774900000|2021-07-20 09:55:00|15635.6|15631.6|15637.4|15633.4|15637.4|15633.4|15635.4|15631.4|10750
1626774910000|2021-07-20 09:55:10|15637.5|15633.5|15637.5|15633.5|15637.9|15633.9|15636.6|15632.6|12350
1626774920000|2021-07-20 09:55:20|15637.3|15633.3|15638|15634|15638|15634|15636.7|15632.7|4200
1626774930000|2021-07-20 09:55:30|15637.8|15633.8|15636.6|15632.6|15638.2|15634.2|15636.6|15632.6|11500
1626774940000|2021-07-20 09:55:40|15637.5|15633.5|15638.7|15634.7|15638.8|15634.8|15637.5|15633.5|9050
1626774950000|2021-07-20 09:55:50|15638.5|15634.5|15637.9|15633.9|15638.5|15634.5|15637.6|15633.6|3800
1626774960000|2021-07-20 09:56:00|15637.7|15633.7|15638|15634|15638.2|15634.2|15637.2|15633.2|4150
1626774970000|2021-07-20 09:56:10|15638.1|15634.1|15638|15634|15638.1|15634.1|15637.6|15633.6|4600
1626774980000|2021-07-20 09:56:20|15637.8|15633.8|15637.6|15633.6|15637.8|15633.8|15637.4|15633.4|3800
1626774990000|2021-07-20 09:56:30|15637.5|15633.5|15636.9|15632.9|15637.5|15633.5|15636.8|15632.8|6700
1626775000000|2021-07-20 09:56:40|15636.8|15632.8|15636.5|15632.5|15636.8|15632.8|15636.2|15632.2|9500
1626775010000|2021-07-20 09:56:50|15636.3|15632.3|15636.7|15632.7|15636.7|15632.7|15635.9|15631.9|4550
1626775020000|2021-07-20 09:57:00|15636.4|15632.4|15637|15633|15637.3|15633.3|15636.4|15632.4|5900
1626775030000|2021-07-20 09:57:10|15636.7|15632.7|15637|15633|15637.2|15633.2|15636.7|15632.7|4700
1626775040000|2021-07-20 09:57:20|15636.7|15632.7|15635.7|15631.7|15636.7|15632.7|15635.7|15631.7|9850
1626775050000|2021-07-20 09:57:30|15636.1|15632.1|15636.6|15632.6|15637.1|15633.1|15635.9|15631.9|7600
1626775060000|2021-07-20 09:57:40|15636.5|15632.5|15635.9|15631.9|15636.6|15632.6|15635.4|15631.4|5200
1626775070000|2021-07-20 09:57:50|15635.2|15631.2|15634.8|15630.8|15635.6|15631.6|15634.8|15630.8|6400
1626775080000|2021-07-20 09:58:00|15635.1|15631.1|15634.3|15630.3|15635.3|15631.3|15634.2|15630.2|18550
1626775090000|2021-07-20 09:58:10|15635.2|15631.2|15633.2|15629.2|15635.2|15631.2|15632.8|15628.8|26000
1626775100000|2021-07-20 09:58:20|15632.7|15628.7|15632.2|15628.2|15633.2|15629.2|15631.8|15627.8|9850
1626775110000|2021-07-20 09:58:30|15633|15629|15633.6|15629.6|15633.9|15629.9|15632.2|15628.2|5500
1626775120000|2021-07-20 09:58:40|15633.3|15629.3|15631.8|15627.8|15633.5|15629.5|15631.3|15627.3|11850
1626775130000|2021-07-20 09:58:50|15632.5|15628.5|15631.7|15627.7|15632.5|15628.5|15631.6|15627.6|3600
1626775140000|2021-07-20 09:59:00|15631.9|15627.9|15631.4|15627.4|15631.9|15627.9|15631.4|15627.4|6750
1626775150000|2021-07-20 09:59:10|15631.7|15627.7|15631.6|15627.6|15631.8|15627.8|15630.7|15626.7|8050
1626775160000|2021-07-20 09:59:20|15631.3|15627.3|15631.4|15627.4|15631.5|15627.5|15631.1|15627.1|9000
1626775170000|2021-07-20 09:59:30|15631.5|15627.5|15630.8|15626.8|15631.7|15627.7|15630.8|15626.8|14150
1626775180000|2021-07-20 09:59:40|15631.8|15627.8|15632.3|15628.3|15632.5|15628.5|15630.6|15626.6|10500
1626775190000|2021-07-20 09:59:50|15633|15629|15634.7|15630.7|15634.7|15630.7|15632.5|15628.5|12100
1626775200000|2021-07-20 10:00:00|15624.9|15620.9|15622.6|15618.6|15626.9|15622.9|15622.4|15618.4|22
1626775210000|2021-07-20 10:00:10|15621.9|15617.9|15620.1|15616.1|15622.4|15618.4|15619.9|15615.9|15
1626775220000|2021-07-20 10:00:20|15619.9|15615.9|15618.4|15614.4|15620.1|15616.1|15618.4|15614.4|15
1626775230000|2021-07-20 10:00:30|15618.1|15614.1|15623.1|15619.1|15623.1|15619.1|15618.1|15614.1|10
1626775240000|2021-07-20 10:00:40|15623.4|15619.4|15623.4|15619.4|15624.9|15620.9|15622.1|15618.1|8
1626775250000|2021-07-20 10:00:50|15623.1|15619.1|15622.6|15618.6|15623.4|15619.4|15622.1|15618.1|11
1626775260000|2021-07-20 10:01:00|15622.9|15618.9|15622.1|15618.1|15622.9|15618.9|15621.4|15617.4|6
1626775270000|2021-07-20 10:01:10|15623.6|15619.6|15621.6|15617.6|15624.4|15620.4|15621.6|15617.6|3
1626775280000|2021-07-20 10:01:20|15621.9|15617.9|15623.9|15619.9|15624.1|15620.1|15621.9|15617.9|3
1626775290000|2021-07-20 10:01:30|15623.6|15619.6|15623.9|15619.9|15623.9|15619.9|15622.9|15618.9|1
1626775300000|2021-07-20 10:01:40|15623.6|15619.6|15619.4|15615.4|15623.6|15619.6|15619.1|15615.1|15
1626775310000|2021-07-20 10:01:50|15619.1|15615.1|15621.4|15617.4|15621.6|15617.6|15617.9|15613.9|9
1626775320000|2021-07-20 10:02:00|15621.1|15617.1|15620.9|15616.9|15621.6|15617.6|15618.4|15614.4|12
1626775330000|2021-07-20 10:02:10|15619.4|15615.4|15618.4|15614.4|15619.6|15615.6|15618.4|15614.4|25
1626775340000|2021-07-20 10:02:20|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.4|15613.4|1
1626775350000|2021-07-20 10:02:30|15617.4|15613.4|15617.6|15613.6|15617.9|15613.9|15617.4|15613.4|5
1626775360000|2021-07-20 10:02:40|15617.4|15613.4|15617.6|15613.6|15617.6|15613.6|15616.4|15612.4|30
1626775370000|2021-07-20 10:02:50|15617.4|15613.4|15617.6|15613.6|15617.6|15613.6|15617.4|15613.4|2
1626775380000|2021-07-20 10:03:00|15617.9|15613.9|15620.4|15616.4|15621.4|15617.4|15617.6|15613.6|10
1626775390000|2021-07-20 10:03:10|15620.9|15616.9|15620.4|15616.4|15621.9|15617.9|15619.9|15615.9|8
1626775400000|2021-07-20 10:03:20|15620.1|15616.1|15619.6|15615.6|15620.1|15616.1|15619.6|15615.6|26
1626775410000|2021-07-20 10:03:30|15619.4|15615.4|15618.6|15614.6|15619.6|15615.6|15618.4|15614.4|2
1626775420000|2021-07-20 10:03:40|15618.4|15614.4|15618.6|15614.6|15618.9|15614.9|15618.4|15614.4|6
1626775430000|2021-07-20 10:03:50|15618.9|15614.9|15618.9|15614.9|15619.4|15615.4|15618.9|15614.9|24
1626775440000|2021-07-20 10:04:00|15618.6|15614.6|15617.1|15613.1|15618.9|15614.9|15617.1|15613.1|4
1626775450000|2021-07-20 10:04:10|15616.9|15612.9|15617.6|15613.6|15618.4|15614.4|15616.9|15612.9|7
1626775460000|2021-07-20 10:04:20|15617.9|15613.9|15616.9|15612.9|15617.9|15613.9|15616.9|15612.9|1
1626775480000|2021-07-20 10:04:40|15617.1|15613.1|15616.9|15612.9|15617.1|15613.1|15616.9|15612.9|1
1626775490000|2021-07-20 10:04:50|15615.9|15611.9|15618.1|15614.1|15618.1|15614.1|15615.6|15611.6|50
1626775500000|2021-07-20 10:05:00|15617.9|15613.9|15617.9|15613.9|15618.1|15614.1|15616.9|15612.9|10
1626775510000|2021-07-20 10:05:10|15617.4|15613.4|15617.6|15613.6|15617.9|15613.9|15617.1|15613.1|4
1626775520000|2021-07-20 10:05:20|15617.9|15613.9|15621.6|15617.6|15621.6|15617.6|15617.9|15613.9|7
1626775530000|2021-07-20 10:05:30|15621.4|15617.4|15623.9|15619.9|15623.9|15619.9|15620.9|15616.9|1
1626775540000|2021-07-20 10:05:40|15624.1|15620.1|15625.9|15621.9|15625.9|15621.9|15624.1|15620.1|0
1626775550000|2021-07-20 10:05:50|15626.1|15622.1|15628.6|15624.6|15628.6|15624.6|15626.1|15622.1|4
1626775560000|2021-07-20 10:06:00|15628.9|15624.9|15631.1|15627.1|15631.4|15627.4|15628.6|15624.6|11
1626775570000|2021-07-20 10:06:10|15630.9|15626.9|15634.1|15630.1|15634.9|15630.9|15630.9|15626.9|20
1626775580000|2021-07-20 10:06:20|15634.4|15630.4|15637.4|15633.4|15638.4|15634.4|15634.4|15630.4|7
1626775590000|2021-07-20 10:06:30|15635.9|15631.9|15636.6|15632.6|15637.4|15633.4|15635.9|15631.9|7
1626775600000|2021-07-20 10:06:40|15636.4|15632.4|15635.6|15631.6|15636.4|15632.4|15632.9|15628.9|11
1626775610000|2021-07-20 10:06:50|15635.1|15631.1|15634.1|15630.1|15635.9|15631.9|15633.9|15629.9|20
1626775620000|2021-07-20 10:07:00|15634.4|15630.4|15632.9|15628.9|15634.4|15630.4|15632.4|15628.4|9
1626775630000|2021-07-20 10:07:10|15633.1|15629.1|15630.4|15626.4|15633.1|15629.1|15629.4|15625.4|0
1626775640000|2021-07-20 10:07:20|15630.1|15626.1|15633.6|15629.6|15633.6|15629.6|15630.1|15626.1|4
1626775650000|2021-07-20 10:07:30|15633.4|15629.4|15634.9|15630.9|15634.9|15630.9|15632.4|15628.4|1
1626775660000|2021-07-20 10:07:40|15634.4|15630.4|15631.9|15627.9|15634.4|15630.4|15630.1|15626.1|16
1626775670000|2021-07-20 10:07:50|15633.4|15629.4|15635.1|15631.1|15635.1|15631.1|15633.4|15629.4|22
1626775680000|2021-07-20 10:08:00|15634.9|15630.9|15635.6|15631.6|15635.9|15631.9|15633.6|15629.6|15
1626775690000|2021-07-20 10:08:10|15635.4|15631.4|15634.6|15630.6|15635.4|15631.4|15634.6|15630.6|2
1626775700000|2021-07-20 10:08:20|15634.9|15630.9|15634.6|15630.6|15634.9|15630.9|15634.6|15630.6|2
1626775710000|2021-07-20 10:08:30|15634.9|15630.9|15637.1|15633.1|15637.1|15633.1|15634.6|15630.6|10
1626775720000|2021-07-20 10:08:40|15636.9|15632.9|15637.4|15633.4|15637.4|15633.4|15636.9|15632.9|0
1626775730000|2021-07-20 10:08:50|15637.1|15633.1|15636.9|15632.9|15637.1|15633.1|15636.9|15632.9|7
1626775740000|2021-07-20 10:09:00|15636.6|15632.6|15635.4|15631.4|15636.6|15632.6|15635.4|15631.4|3
1626775750000|2021-07-20 10:09:10|15634.9|15630.9|15633.9|15629.9|15634.9|15630.9|15633.4|15629.4|3
1626775760000|2021-07-20 10:09:20|15633.6|15629.6|15632.9|15628.9|15633.6|15629.6|15632.9|15628.9|0
1626775770000|2021-07-20 10:09:30|15633.1|15629.1|15633.4|15629.4|15633.4|15629.4|15633.1|15629.1|46
1626775780000|2021-07-20 10:09:40|15633.6|15629.6|15631.9|15627.9|15633.6|15629.6|15631.9|15627.9|6
1626775790000|2021-07-20 10:09:50|15631.6|15627.6|15631.4|15627.4|15631.6|15627.6|15631.4|15627.4|0
1626775800000|2021-07-20 10:10:00|15638.5|15620.5|15639.2|15621.2|15639.2|15621.2|15637.9|15619.9|8832913
1626775810000|2021-07-20 10:10:10|15638.5|15620.5|15639.2|15621.2|15639.2|15621.2|15637.9|15619.9|0
1626775820000|2021-07-20 10:10:20|15639.8|15621.8|15639.2|15621.2|15639.8|15621.8|15639.2|15621.2|0
1626775830000|2021-07-20 10:10:30|15639.8|15621.8|15638.9|15620.9|15639.8|15621.8|15638.9|15620.9|0
1626775840000|2021-07-20 10:10:40|15639.2|15621.2|15637.6|15619.6|15639.5|15621.5|15637.6|15619.6|0
1626775850000|2021-07-20 10:10:50|15638.2|15620.2|15638.9|15620.9|15639.5|15621.5|15638.2|15620.2|0
1626775860000|2021-07-20 10:11:00|15638.2|15620.2|15639.5|15621.5|15639.5|15621.5|15638.2|15620.2|0
1626775870000|2021-07-20 10:11:10|15640.2|15622.2|15640.2|15622.2|15640.2|15622.2|15639.5|15621.5|0
1626775880000|2021-07-20 10:11:20|15639.5|15621.5|15639.5|15621.5|15639.5|15621.5|15639.5|15621.5|0
1626775890000|2021-07-20 10:11:30|15639.2|15621.2|15639.2|15621.2|15639.5|15621.5|15638.9|15620.9|0
1626775900000|2021-07-20 10:11:40|15638.9|15620.9|15640.2|15622.2|15640.2|15622.2|15638.9|15620.9|0
1626775910000|2021-07-20 10:11:50|15642.1|15624.1|15642.7|15624.7|15643.4|15625.4|15642.1|15624.1|0
1626775920000|2021-07-20 10:12:00|15643|15625|15642.7|15624.7|15643.4|15625.4|15642.7|15624.7|0
1626775930000|2021-07-20 10:12:10|15643.4|15625.4|15644|15626|15644|15626|15642.7|15624.7|0
1626775940000|2021-07-20 10:12:20|15645.3|15627.3|15644.6|15626.6|15646.2|15628.2|15644.6|15626.6|0
1626775950000|2021-07-20 10:12:30|15645|15627|15646.6|15628.6|15646.6|15628.6|15645|15627|0
1626775960000|2021-07-20 10:12:40|15646.9|15628.9|15649.8|15631.8|15649.8|15631.8|15646.6|15628.6|0
1626775970000|2021-07-20 10:12:50|15650.4|15632.4|15651.7|15633.7|15651.7|15633.7|15649.8|15631.8|0
1626775980000|2021-07-20 10:13:00|15652|15634|15649.1|15631.1|15652|15634|15649.1|15631.1|0
1626775990000|2021-07-20 10:13:10|15650.4|15632.4|15651.1|15633.1|15651.7|15633.7|15650.4|15632.4|0
1626776000000|2021-07-20 10:13:20|15650.4|15632.4|15651.1|15633.1|15651.1|15633.1|15650.4|15632.4|0
1626776010000|2021-07-20 10:13:30|15650.7|15632.7|15651.1|15633.1|15651.7|15633.7|15650.7|15632.7|0
1626776020000|2021-07-20 10:13:40|15651.7|15633.7|15651.1|15633.1|15651.7|15633.7|15651.1|15633.1|0
1626776030000|2021-07-20 10:13:50|15649.8|15631.8|15651.1|15633.1|15651.1|15633.1|15649.8|15631.8|0
1626776040000|2021-07-20 10:14:00|15651.4|15633.4|15649.1|15631.1|15651.7|15633.7|15649.1|15631.1|0
1626776050000|2021-07-20 10:14:10|15649.8|15631.8|15649.1|15631.1|15649.8|15631.8|15649.1|15631.1|0
1626776060000|2021-07-20 10:14:20|15649.8|15631.8|15649.1|15631.1|15649.8|15631.8|15649.1|15631.1|0
1626776070000|2021-07-20 10:14:30|15648.5|15630.5|15647.2|15629.2|15648.5|15630.5|15647.2|15629.2|0
1626776080000|2021-07-20 10:14:40|15647.5|15629.5|15649.4|15631.4|15649.4|15631.4|15647.5|15629.5|0
1626776090000|2021-07-20 10:14:50|15649.1|15631.1|15647.2|15629.2|15649.1|15631.1|15647.2|15629.2|0
1626776100000|2021-07-20 10:15:00|15647.9|15629.9|15647.2|15629.2|15648.2|15630.2|15646.9|15628.9|0
1626776110000|2021-07-20 10:15:10|15647.9|15629.9|15650.4|15632.4|15650.4|15632.4|15647.9|15629.9|0
1626776120000|2021-07-20 10:15:20|15651.1|15633.1|15649.8|15631.8|15651.1|15633.1|15649.8|15631.8|0
1626776130000|2021-07-20 10:15:30|15650.1|15632.1|15651.1|15633.1|15651.1|15633.1|15650.1|15632.1|0
1626776140000|2021-07-20 10:15:40|15652|15634|15651.7|15633.7|15652.3|15634.3|15651.7|15633.7|0
1626776150000|2021-07-20 10:15:50|15652|15634|15651.1|15633.1|15652.3|15634.3|15651.1|15633.1|0
1626776160000|2021-07-20 10:16:00|15650.4|15632.4|15651.1|15633.1|15651.1|15633.1|15650.4|15632.4|0
1626776170000|2021-07-20 10:16:10|15651.7|15633.7|15651.7|15633.7|15652|15634|15651.7|15633.7|0
1626776180000|2021-07-20 10:16:20|15651.1|15633.1|15649.8|15631.8|15651.1|15633.1|15649.8|15631.8|0
1626776190000|2021-07-20 10:16:30|15649.4|15631.4|15649.1|15631.1|15650.1|15632.1|15647.8|15629.8|0
1626776200000|2021-07-20 10:16:40|15649.4|15631.4|15649.1|15631.1|15649.7|15631.7|15648.8|15630.8|0
1626776210000|2021-07-20 10:16:50|15649.7|15631.7|15649.7|15631.7|15649.7|15631.7|15649.1|15631.1|0
1626776220000|2021-07-20 10:17:00|15649.1|15631.1|15649.1|15631.1|15649.7|15631.7|15648.5|15630.5|0
1626776230000|2021-07-20 10:17:10|15648.5|15630.5|15648.5|15630.5|15649.1|15631.1|15648.5|15630.5|0
1626776240000|2021-07-20 10:17:20|15649.1|15631.1|15649.1|15631.1|15649.1|15631.1|15649.1|15631.1|0
1626776250000|2021-07-20 10:17:30|15648.5|15630.5|15647.2|15629.2|15648.5|15630.5|15647.2|15629.2|0
1626776260000|2021-07-20 10:17:40|15646.8|15628.8|15647.5|15629.5|15647.5|15629.5|15646.5|15628.5|0
1626776270000|2021-07-20 10:17:50|15647.2|15629.2|15647.8|15629.8|15648.1|15630.1|15647.2|15629.2|0
1626776280000|2021-07-20 10:18:00|15648.1|15630.1|15647.8|15629.8|15648.5|15630.5|15647.2|15629.2|0
1626776290000|2021-07-20 10:18:10|15647.2|15629.2|15647.2|15629.2|15647.8|15629.8|15647.2|15629.2|0
1626776300000|2021-07-20 10:18:20|15647.5|15629.5|15647.2|15629.2|15647.8|15629.8|15646.5|15628.5|0
1626776310000|2021-07-20 10:18:30|15646.5|15628.5|15645.9|15627.9|15646.5|15628.5|15645.9|15627.9|0
1626776320000|2021-07-20 10:18:40|15646.5|15628.5|15646.5|15628.5|15647.2|15629.2|15646.5|15628.5|0
1626776330000|2021-07-20 10:18:50|15645.9|15627.9|15645.9|15627.9|15646.5|15628.5|15645.9|15627.9|0
1626776340000|2021-07-20 10:19:00|15645.6|15627.6|15645.9|15627.9|15646.5|15628.5|15645.6|15627.6|0
1626776350000|2021-07-20 10:19:10|15646.2|15628.2|15646.5|15628.5|15646.5|15628.5|15645.9|15627.9|0
1626776360000|2021-07-20 10:19:20|15647.2|15629.2|15647.8|15629.8|15647.8|15629.8|15647.2|15629.2|0
1626776370000|2021-07-20 10:19:30|15648.5|15630.5|15647.2|15629.2|15649.1|15631.1|15647.2|15629.2|0
1626776390000|2021-07-20 10:19:50|15646.8|15628.8|15647.2|15629.2|15647.8|15629.8|15646.5|15628.5|0
1626776400000|2021-07-20 10:20:00|15647.5|15629.5|15649.1|15631.1|15649.1|15631.1|15647.5|15629.5|0
1626776410000|2021-07-20 10:20:10|15648.8|15630.8|15648.5|15630.5|15649.1|15631.1|15648.5|15630.5|0
1626776420000|2021-07-20 10:20:20|15648.8|15630.8|15648.5|15630.5|15649.1|15631.1|15648.5|15630.5|0
1626776430000|2021-07-20 10:20:30|15647.8|15629.8|15649.7|15631.7|15649.7|15631.7|15647.8|15629.8|0
1626776440000|2021-07-20 10:20:40|15651|15633|15651|15633|15651|15633|15650.4|15632.4|0
1626776450000|2021-07-20 10:20:50|15650.7|15632.7|15650.4|15632.4|15651|15633|15650.4|15632.4|0
1626776460000|2021-07-20 10:21:00|15649.7|15631.7|15649.1|15631.1|15649.7|15631.7|15649.1|15631.1|0
1626776470000|2021-07-20 10:21:10|15649.7|15631.7|15649.1|15631.1|15649.7|15631.7|15649.1|15631.1|0
1626776480000|2021-07-20 10:21:20|15647.8|15629.8|15647.2|15629.2|15647.8|15629.8|15647.2|15629.2|0
1626776490000|2021-07-20 10:21:30|15646.5|15628.5|15647.2|15629.2|15647.2|15629.2|15646.5|15628.5|0
1626776500000|2021-07-20 10:21:40|15646.8|15628.8|15647.8|15629.8|15647.8|15629.8|15646.8|15628.8|0
1626776510000|2021-07-20 10:21:50|15646.5|15628.5|15647.2|15629.2|15647.2|15629.2|15646.5|15628.5|0
1626776520000|2021-07-20 10:22:00|15646.8|15628.8|15646.5|15628.5|15647.2|15629.2|15646.5|15628.5|0
1626776530000|2021-07-20 10:22:10|15646.8|15628.8|15646.5|15628.5|15647.2|15629.2|15646.5|15628.5|0
1626776540000|2021-07-20 10:22:20|15646.8|15628.8|15647.2|15629.2|15647.2|15629.2|15646.8|15628.8|0
1626776550000|2021-07-20 10:22:30|15647.8|15629.8|15647.8|15629.8|15649.1|15631.1|15647.8|15629.8|0
1626776560000|2021-07-20 10:22:40|15647.2|15629.2|15647.8|15629.8|15647.8|15629.8|15646.5|15628.5|0
1626776570000|2021-07-20 10:22:50|15648.1|15630.1|15647.8|15629.8|15648.5|15630.5|15647.8|15629.8|0
1626776580000|2021-07-20 10:23:00|15648.5|15630.5|15647.8|15629.8|15648.5|15630.5|15647.5|15629.5|0
1626776590000|2021-07-20 10:23:10|15647.5|15629.5|15645.9|15627.9|15647.5|15629.5|15645.9|15627.9|0
1626776600000|2021-07-20 10:23:20|15645.6|15627.6|15645.6|15627.6|15645.9|15627.9|15645.3|15627.3|0
1626776610000|2021-07-20 10:23:30|15645.3|15627.3|15645.9|15627.9|15645.9|15627.9|15645.3|15627.3|0
1626776620000|2021-07-20 10:23:40|15645.3|15627.3|15645.3|15627.3|15645.3|15627.3|15644.6|15626.6|0
1626776630000|2021-07-20 10:23:50|15644.6|15626.6|15645.3|15627.3|15645.9|15627.9|15644.6|15626.6|0
1626776640000|2021-07-20 10:24:00|15644.9|15626.9|15644|15626|15645.3|15627.3|15644|15626|0
1626776650000|2021-07-20 10:24:10|15644.6|15626.6|15644|15626|15644.6|15626.6|15643.3|15625.3|0
1626776660000|2021-07-20 10:24:20|15644.6|15626.6|15644|15626|15645.3|15627.3|15644|15626|0
1626776670000|2021-07-20 10:24:30|15644.3|15626.3|15644.6|15626.6|15644.6|15626.6|15644|15626|0
1626776680000|2021-07-20 10:24:40|15644.3|15626.3|15643.3|15625.3|15644.6|15626.6|15643.3|15625.3|0
1626776690000|2021-07-20 10:24:50|15642.7|15624.7|15642.4|15624.4|15643.3|15625.3|15642.1|15624.1|0
1626776700000|2021-07-20 10:25:00|15642.1|15624.1|15643.3|15625.3|15643.3|15625.3|15642.1|15624.1|0
1626776710000|2021-07-20 10:25:10|15643.6|15625.6|15642.1|15624.1|15644.6|15626.6|15642.1|15624.1|0
1626776720000|2021-07-20 10:25:20|15642.7|15624.7|15642.7|15624.7|15642.7|15624.7|15641.4|15623.4|0
1626776730000|2021-07-20 10:25:30|15642.1|15624.1|15641.4|15623.4|15642.1|15624.1|15641.4|15623.4|0
1626776740000|2021-07-20 10:25:40|15641.1|15623.1|15641.4|15623.4|15641.4|15623.4|15640.8|15622.8|0
1626776750000|2021-07-20 10:25:50|15641.1|15623.1|15640.1|15622.1|15641.4|15623.4|15640.1|15622.1|0
1626776760000|2021-07-20 10:26:00|15639.5|15621.5|15638.9|15620.9|15640.1|15622.1|15638.2|15620.2|0
1626776770000|2021-07-20 10:26:10|15638.2|15620.2|15639.2|15621.2|15639.2|15621.2|15638.2|15620.2|0
1626776780000|2021-07-20 10:26:20|15639.5|15621.5|15639.5|15621.5|15640.1|15622.1|15638.9|15620.9|0
1626776790000|2021-07-20 10:26:30|15639.2|15621.2|15638.9|15620.9|15639.2|15621.2|15638.2|15620.2|0
1626776800000|2021-07-20 10:26:40|15639.2|15621.2|15638.9|15620.9|15639.2|15621.2|15638.9|15620.9|0
1626776820000|2021-07-20 10:27:00|15638.5|15620.5|15638.2|15620.2|15638.9|15620.9|15638.2|15620.2|0
1626776830000|2021-07-20 10:27:10|15638.5|15620.5|15640.8|15622.8|15640.8|15622.8|15638.5|15620.5|0
1626776840000|2021-07-20 10:27:20|15641.4|15623.4|15641.7|15623.7|15642.1|15624.1|15640.8|15622.8|0
1626776850000|2021-07-20 10:27:30|15642.1|15624.1|15642.1|15624.1|15642.7|15624.7|15641.4|15623.4|0
1626776860000|2021-07-20 10:27:40|15642.4|15624.4|15643|15625|15643.3|15625.3|15641.4|15623.4|0
1626776870000|2021-07-20 10:27:50|15643.3|15625.3|15642.1|15624.1|15643.3|15625.3|15642.1|15624.1|0
1626776880000|2021-07-20 10:28:00|15642.7|15624.7|15644|15626|15644|15626|15642.7|15624.7|0
1626776890000|2021-07-20 10:28:10|15643.6|15625.6|15645.3|15627.3|15645.3|15627.3|15643.3|15625.3|0
1626776900000|2021-07-20 10:28:20|15645.6|15627.6|15644.6|15626.6|15645.9|15627.9|15644.6|15626.6|0
1626776910000|2021-07-20 10:28:30|15644|15626|15642.1|15624.1|15644|15626|15642.1|15624.1|0
1626776930000|2021-07-20 10:28:50|15642.4|15624.4|15642.1|15624.1|15642.7|15624.7|15641.7|15623.7|0
1626776940000|2021-07-20 10:29:00|15643|15625|15642.1|15624.1|15643|15625|15642.1|15624.1|0
1626776950000|2021-07-20 10:29:10|15642.4|15624.4|15644.6|15626.6|15645.3|15627.3|15642.1|15624.1|0
1626776960000|2021-07-20 10:29:20|15644.9|15626.9|15645.3|15627.3|15645.9|15627.9|15644.9|15626.9|0
1626776970000|2021-07-20 10:29:30|15645.9|15627.9|15646.5|15628.5|15647.2|15629.2|15645.9|15627.9|0
1626776980000|2021-07-20 10:29:40|15646.2|15628.2|15645.9|15627.9|15646.5|15628.5|15645.9|15627.9|0
1626776990000|2021-07-20 10:29:50|15646.2|15628.2|15646.5|15628.5|15647.2|15629.2|15645.9|15627.9|0
1626777000000|2021-07-20 10:30:00|15647.2|15629.2|15647.2|15629.2|15647.8|15629.8|15646.5|15628.5|0
1626777010000|2021-07-20 10:30:10|15647.8|15629.8|15648.5|15630.5|15648.5|15630.5|15647.8|15629.8|0
1626777020000|2021-07-20 10:30:20|15648.1|15630.1|15648.5|15630.5|15649.1|15631.1|15648.1|15630.1|0
1626777030000|2021-07-20 10:30:30|15649.1|15631.1|15649.1|15631.1|15649.1|15631.1|15649.1|15631.1|0
1626777040000|2021-07-20 10:30:40|15648.5|15630.5|15649.1|15631.1|15649.1|15631.1|15648.5|15630.5|0
1626777050000|2021-07-20 10:30:50|15649.7|15631.7|15649.7|15631.7|15649.7|15631.7|15649.1|15631.1|0
1626777060000|2021-07-20 10:31:00|15649.4|15631.4|15649.7|15631.7|15649.7|15631.7|15649.1|15631.1|0
1626777070000|2021-07-20 10:31:10|15649.1|15631.1|15649.1|15631.1|15649.7|15631.7|15649.1|15631.1|0
1626777080000|2021-07-20 10:31:20|15649.7|15631.7|15648.5|15630.5|15649.7|15631.7|15648.5|15630.5|0
1626777090000|2021-07-20 10:31:30|15648.8|15630.8|15647.2|15629.2|15649.1|15631.1|15647.2|15629.2|0
1626777100000|2021-07-20 10:31:40|15646.5|15628.5|15647.2|15629.2|15647.8|15629.8|15645.9|15627.9|0
1626777110000|2021-07-20 10:31:50|15647.8|15629.8|15647.8|15629.8|15647.8|15629.8|15647.2|15629.2|0
1626777120000|2021-07-20 10:32:00|15648.5|15630.5|15646.8|15628.8|15648.5|15630.5|15646.5|15628.5|0
1626777130000|2021-07-20 10:32:10|15647.2|15629.2|15645.9|15627.9|15647.2|15629.2|15645.9|15627.9|0
1626777140000|2021-07-20 10:32:20|15646.2|15628.2|15646.5|15628.5|15647.2|15629.2|15646.2|15628.2|0
1626777150000|2021-07-20 10:32:30|15646.8|15628.8|15647.2|15629.2|15647.2|15629.2|15646.8|15628.8|0
1626777170000|2021-07-20 10:32:50|15645.6|15627.6|15644|15626|15645.9|15627.9|15644|15626|0
1626777180000|2021-07-20 10:33:00|15643.3|15625.3|15644.6|15626.6|15644.6|15626.6|15643.3|15625.3|0
1626777190000|2021-07-20 10:33:10|15644|15626|15644.3|15626.3|15644.6|15626.6|15643.3|15625.3|0
1626777200000|2021-07-20 10:33:20|15644.6|15626.6|15643|15625|15644.6|15626.6|15643|15625|0
1626777210000|2021-07-20 10:33:30|15643.3|15625.3|15644|15626|15644|15626|15643.3|15625.3|0
1626777220000|2021-07-20 10:33:40|15644.6|15626.6|15645.9|15627.9|15646.5|15628.5|15644.6|15626.6|0
1626777230000|2021-07-20 10:33:50|15645.3|15627.3|15645.3|15627.3|15645.3|15627.3|15645.3|15627.3|0
1626777240000|2021-07-20 10:34:00|15645.6|15627.6|15645.9|15627.9|15646.5|15628.5|15645.3|15627.3|0
1626777250000|2021-07-20 10:34:10|15645.3|15627.3|15645.9|15627.9|15645.9|15627.9|15645.3|15627.3|0
1626777260000|2021-07-20 10:34:20|15645.3|15627.3|15646.8|15628.8|15647.2|15629.2|15645.3|15627.3|0
1626777270000|2021-07-20 10:34:30|15646.5|15628.5|15648.5|15630.5|15648.5|15630.5|15646.5|15628.5|0
1626777280000|2021-07-20 10:34:40|15647.8|15629.8|15647.2|15629.2|15648.5|15630.5|15647.2|15629.2|0
1626777290000|2021-07-20 10:34:50|15647.8|15629.8|15647.8|15629.8|15647.8|15629.8|15647.8|15629.8|0
1626777300000|2021-07-20 10:35:00|15648.1|15630.1|15648.8|15630.8|15649.1|15631.1|15647.8|15629.8|0
1626777310000|2021-07-20 10:35:10|15649.1|15631.1|15647.8|15629.8|15649.1|15631.1|15647.8|15629.8|0
1626777320000|2021-07-20 10:35:20|15648.1|15630.1|15648.5|15630.5|15648.8|15630.8|15648.1|15630.1|0
1626777330000|2021-07-20 10:35:30|15648.8|15630.8|15648.5|15630.5|15649.1|15631.1|15648.1|15630.1|0
1626777360000|2021-07-20 10:36:00|15648.1|15630.1|15647.8|15629.8|15648.1|15630.1|15647.8|15629.8|0
1626777370000|2021-07-20 10:36:10|15648.5|15630.5|15648.5|15630.5|15649.1|15631.1|15648.5|15630.5|0
1626777380000|2021-07-20 10:36:20|15648.8|15630.8|15648.5|15630.5|15648.8|15630.8|15648.5|15630.5|0
1626777390000|2021-07-20 10:36:30|15649.1|15631.1|15649.1|15631.1|15649.1|15631.1|15648.5|15630.5|0
1626777400000|2021-07-20 10:36:40|15648.8|15630.8|15647.8|15629.8|15649.1|15631.1|15647.8|15629.8|0
1626777410000|2021-07-20 10:36:50|15647.5|15629.5|15647.2|15629.2|15647.5|15629.5|15647.2|15629.2|0
1626777420000|2021-07-20 10:37:00|15646.5|15628.5|15645.9|15627.9|15646.5|15628.5|15645.3|15627.3|0
1626777430000|2021-07-20 10:37:10|15645.6|15627.6|15645.9|15627.9|15647.2|15629.2|15645.3|15627.3|0
1626777440000|2021-07-20 10:37:20|15646.2|15628.2|15646.5|15628.5|15646.5|15628.5|15645.9|15627.9|0
1626777450000|2021-07-20 10:37:30|15646.8|15628.8|15645.3|15627.3|15647.2|15629.2|15645.3|15627.3|0
1626777460000|2021-07-20 10:37:40|15645.6|15627.6|15645.9|15627.9|15645.9|15627.9|15645.3|15627.3|0
1626777470000|2021-07-20 10:37:50|15646.2|15628.2|15645.9|15627.9|15646.2|15628.2|15645.9|15627.9|0
1626777480000|2021-07-20 10:38:00|15646.5|15628.5|15646.2|15628.2|15646.5|15628.5|15645.9|15627.9|0
1626777490000|2021-07-20 10:38:10|15646.5|15628.5|15647.8|15629.8|15647.8|15629.8|15646.5|15628.5|0
1626777500000|2021-07-20 10:38:20|15648.5|15630.5|15647.8|15629.8|15648.5|15630.5|15647.8|15629.8|0
1626777510000|2021-07-20 10:38:30|15648.1|15630.1|15647.2|15629.2|15648.5|15630.5|15647.2|15629.2|0
1626777520000|2021-07-20 10:38:40|15647.5|15629.5|15645.3|15627.3|15647.5|15629.5|15645.3|15627.3|0
1626777530000|2021-07-20 10:38:50|15645.6|15627.6|15646.5|15628.5|15647.2|15629.2|15645.6|15627.6|0
1626777540000|2021-07-20 10:39:00|15645.9|15627.9|15646.5|15628.5|15646.5|15628.5|15645.3|15627.3|0
1626777550000|2021-07-20 10:39:10|15647.2|15629.2|15647.2|15629.2|15647.2|15629.2|15647.2|15629.2|0
1626777560000|2021-07-20 10:39:20|15646.5|15628.5|15647.2|15629.2|15647.2|15629.2|15646.5|15628.5|0
1626777570000|2021-07-20 10:39:30|15646.8|15628.8|15646.5|15628.5|15646.8|15628.8|15645.9|15627.9|0
1626777590000|2021-07-20 10:39:50|15646.2|15628.2|15645.9|15627.9|15646.5|15628.5|15645.9|15627.9|0
1626777600000|2021-07-20 10:40:00|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|0
1626777690000|2021-07-20 10:41:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1626777700000|2021-07-20 10:41:40|||||||||1
1626777730000|2021-07-20 10:42:10|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|3
1626777760000|2021-07-20 10:42:40|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|2
1626777770000|2021-07-20 10:42:50|15652.1|15648.1|15649.6|15645.6|15652.1|15648.1|15649.6|15645.6|4
1626777780000|2021-07-20 10:43:00|15651.6|15647.6|15650.1|15646.1|15652.1|15648.1|15650.1|15646.1|11
1626777790000|2021-07-20 10:43:10|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|6
1626777800000|2021-07-20 10:43:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|6
1626777820000|2021-07-20 10:43:40|15650.6|15646.6|15654.1|15650.1|15654.1|15650.1|15650.6|15646.6|13
1626777840000|2021-07-20 10:44:00|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|5
1626777880000|2021-07-20 10:44:40|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|21
1626777890000|2021-07-20 10:44:50|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|30
1626777900000|2021-07-20 10:45:00|15649.6|15645.6|15644.1|15640.1|15649.6|15645.6|15644.1|15640.1|3
1626777910000|2021-07-20 10:45:10|15649.6|15645.6|15648.6|15644.6|15649.6|15645.6|15648.6|15644.6|2
1626777920000|2021-07-20 10:45:20|15645.6|15641.6|15645.6|15641.6|15649.1|15645.1|15645.6|15641.6|3
1626777970000|2021-07-20 10:46:10|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|1
1626777980000|2021-07-20 10:46:20|15645.1|15641.1|15639.6|15635.6|15645.1|15641.1|15639.6|15635.6|33
1626777990000|2021-07-20 10:46:30|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|2
1626778070000|2021-07-20 10:47:50|15638.6|15634.6|15638.1|15634.1|15638.6|15634.6|15638.1|15634.1|6
1626778080000|2021-07-20 10:48:00|15636.6|15632.6|15635.6|15631.6|15636.6|15632.6|15635.6|15631.6|8
1626778090000|2021-07-20 10:48:10|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1626778100000|2021-07-20 10:48:20|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|6
1626778110000|2021-07-20 10:48:30|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1626778120000|2021-07-20 10:48:40|15634.1|15630.1|15635.1|15631.1|15635.1|15631.1|15633.1|15629.1|14
1626778140000|2021-07-20 10:49:00|15632.6|15628.6|15630.6|15626.6|15632.6|15628.6|15630.6|15626.6|9
1626778150000|2021-07-20 10:49:10|||||||||2
1626778170000|2021-07-20 10:49:30|15631.1|15627.1|15630.1|15626.1|15631.1|15627.1|15630.1|15626.1|14
1626778200000|2021-07-20 10:50:00|15631.6|15627.6|15628.6|15624.6|15631.6|15627.6|15628.6|15624.6|2
1626778290000|2021-07-20 10:51:30|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|2
1626778300000|2021-07-20 10:51:40|15629.6|15625.6|15629.1|15625.1|15630.1|15626.1|15629.1|15625.1|3
1626778310000|2021-07-20 10:51:50|15628.6|15624.6|15629.1|15625.1|15629.1|15625.1|15628.6|15624.6|4
1626778320000|2021-07-20 10:52:00|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|4
1626778330000|2021-07-20 10:52:10|15630.6|15626.6|15629.6|15625.6|15630.6|15626.6|15629.6|15625.6|8
1626778370000|2021-07-20 10:52:50|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|1
1626778380000|2021-07-20 10:53:00|||||||||1
1626778440000|2021-07-20 10:54:00|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|5
1626778460000|2021-07-20 10:54:20|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|2
1626778520000|2021-07-20 10:55:20|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1626778600000|2021-07-20 10:56:40|15629.6|15625.6|15629.1|15625.1|15629.6|15625.6|15629.1|15625.1|5
1626778670000|2021-07-20 10:57:50|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626778700000|2021-07-20 10:58:20|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1626778720000|2021-07-20 10:58:40|15635.1|15631.1|15634.1|15630.1|15635.1|15631.1|15634.1|15630.1|4
1626778730000|2021-07-20 10:58:50|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15
1626778740000|2021-07-20 10:59:00|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|5
1626778800000|2021-07-20 11:00:00|15627.6|15623.6|15621.6|15617.6|15627.6|15623.6|15621.6|15617.6|7
1626778810000|2021-07-20 11:00:10|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|11
1626778820000|2021-07-20 11:00:20|||||||||2
1626778830000|2021-07-20 11:00:30|15618.6|15614.6|15617.1|15613.1|15618.6|15614.6|15617.1|15613.1|4
1626778840000|2021-07-20 11:00:40|15619.6|15615.6|15617.1|15613.1|15619.6|15615.6|15617.1|15613.1|7
1626778850000|2021-07-20 11:00:50|||||||||4
1626778860000|2021-07-20 11:01:00|15615.6|15611.6|15613.1|15609.1|15616.1|15612.1|15613.1|15609.1|5
1626778920000|2021-07-20 11:02:00|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626778940000|2021-07-20 11:02:20|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|1
1626779000000|2021-07-20 11:03:20|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|1
1626779020000|2021-07-20 11:03:40|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|1
1626779060000|2021-07-20 11:04:20|15626.6|15622.6|15627.6|15623.6|15627.6|15623.6|15626.6|15622.6|3
1626779110000|2021-07-20 11:05:10|15626.1|15622.1|15625.1|15621.1|15626.1|15622.1|15625.1|15621.1|9
1626779140000|2021-07-20 11:05:40|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|4
1626779150000|2021-07-20 11:05:50|15622.6|15618.6|15625.6|15621.6|15625.6|15621.6|15622.6|15618.6|3
1626779220000|2021-07-20 11:07:00|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1626779230000|2021-07-20 11:07:10|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|5
1626779240000|2021-07-20 11:07:20|||||||||15
1626779250000|2021-07-20 11:07:30|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|1
1626779260000|2021-07-20 11:07:40|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|2
1626779290000|2021-07-20 11:08:10|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|23
1626779300000|2021-07-20 11:08:20|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|14
1626779310000|2021-07-20 11:08:30|||||||||2
1626779320000|2021-07-20 11:08:40|15622.1|15618.1|15621.6|15617.6|15622.1|15618.1|15621.6|15617.6|39
1626779330000|2021-07-20 11:08:50|||||||||22
1626779340000|2021-07-20 11:09:00|15622.1|15618.1|15622.1|15618.1|15622.6|15618.6|15621.6|15617.6|33
1626779400000|2021-07-20 11:10:00|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|1
1626779420000|2021-07-20 11:10:20|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|5
1626779440000|2021-07-20 11:10:40|15611.1|15607.1|15610.1|15606.1|15611.1|15607.1|15610.1|15606.1|3
1626779470000|2021-07-20 11:11:10|15605.1|15601.1|15602.6|15598.6|15605.1|15601.1|15602.6|15598.6|11
1626779480000|2021-07-20 11:11:20|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|17
1626779490000|2021-07-20 11:11:30|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15
1626779500000|2021-07-20 11:11:40|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|1
1626779510000|2021-07-20 11:11:50|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|2
1626779520000|2021-07-20 11:12:00|15600.6|15596.6|15604.6|15600.6|15604.6|15600.6|15600.6|15596.6|6
1626779530000|2021-07-20 11:12:10|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|7
1626779560000|2021-07-20 11:12:40|15600.6|15596.6|15603.6|15599.6|15603.6|15599.6|15600.6|15596.6|3
1626779590000|2021-07-20 11:13:10|15606.6|15602.6|15608.1|15604.1|15608.1|15604.1|15606.6|15602.6|6
1626779610000|2021-07-20 11:13:30|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|5
1626779640000|2021-07-20 11:14:00|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|22
1626779650000|2021-07-20 11:14:10|15599.6|15595.6|15597.1|15593.1|15599.6|15595.6|15597.1|15593.1|12
1626779660000|2021-07-20 11:14:20|15597.6|15593.6|15598.1|15594.1|15598.1|15594.1|15597.6|15593.6|15
1626779740000|2021-07-20 11:15:40|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|1
1626779760000|2021-07-20 11:16:00|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|1
1626779770000|2021-07-20 11:16:10|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1626779780000|2021-07-20 11:16:20|||||||||1
1626779820000|2021-07-20 11:17:00|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|15611.6|15607.6|1
1626779850000|2021-07-20 11:17:30|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|15608.1|15604.1|10
1626779880000|2021-07-20 11:18:00|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|1
1626779950000|2021-07-20 11:19:10|15612.1|15608.1|15613.1|15609.1|15613.1|15609.1|15612.1|15608.1|2
1626779960000|2021-07-20 11:19:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|1
1626779980000|2021-07-20 11:19:40|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|11
1626779990000|2021-07-20 11:19:50|||||||||20
1626780020000|2021-07-20 11:20:20|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|1
1626780030000|2021-07-20 11:20:30|15611.6|15607.6|15611.1|15607.1|15611.6|15607.6|15611.1|15607.1|16
1626780040000|2021-07-20 11:20:40|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|2
1626780120000|2021-07-20 11:22:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|2
1626780150000|2021-07-20 11:22:30|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1626780300000|2021-07-20 11:25:00|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|3
1626780350000|2021-07-20 11:25:50|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|3
1626780480000|2021-07-20 11:28:00|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|2
1626780510000|2021-07-20 11:28:30|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|1
1626780580000|2021-07-20 11:29:40|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|1
1626780600000|2021-07-20 11:30:00|15627.6|15623.6|15628.6|15624.6|15628.6|15624.6|15627.6|15623.6|2
1626780620000|2021-07-20 11:30:20|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|5
1626780630000|2021-07-20 11:30:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1626780640000|2021-07-20 11:30:40|15623.1|15619.1|15629.6|15625.6|15629.6|15625.6|15623.1|15619.1|3
1626780660000|2021-07-20 11:31:00|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|2
1626780700000|2021-07-20 11:31:40|15630.1|15626.1|15627.6|15623.6|15631.1|15627.1|15627.6|15623.6|18
1626780720000|2021-07-20 11:32:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|3
1626780780000|2021-07-20 11:33:00|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|1
1626780840000|2021-07-20 11:34:00|||||||||1
1626780850000|2021-07-20 11:34:10|||||||||1
1626780900000|2021-07-20 11:35:00|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1626780930000|2021-07-20 11:35:30|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|22
1626780960000|2021-07-20 11:36:00|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1626781000000|2021-07-20 11:36:40|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|5
1626781010000|2021-07-20 11:36:50|15629.6|15625.6|15635.1|15631.1|15635.1|15631.1|15629.6|15625.6|3
1626781020000|2021-07-20 11:37:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|3
1626781090000|2021-07-20 11:38:10|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|2
1626781130000|2021-07-20 11:38:50|15636.1|15632.1|15635.6|15631.6|15636.1|15632.1|15635.6|15631.6|4
1626781150000|2021-07-20 11:39:10|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|1
1626781280000|2021-07-20 11:41:20|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|3
1626781310000|2021-07-20 11:41:50|15637.1|15633.1|15636.6|15632.6|15638.1|15634.1|15636.6|15632.6|4
1626781320000|2021-07-20 11:42:00|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|6
1626781340000|2021-07-20 11:42:20|||||||||3
1626781350000|2021-07-20 11:42:30|15636.1|15632.1|15635.6|15631.6|15636.1|15632.1|15635.6|15631.6|6
1626781360000|2021-07-20 11:42:40|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|3
1626781370000|2021-07-20 11:42:50|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|3
1626781380000|2021-07-20 11:43:00|||||||||1
1626781390000|2021-07-20 11:43:10|||||||||1
1626781400000|2021-07-20 11:43:20|||||||||2
1626781410000|2021-07-20 11:43:30|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|1
1626781420000|2021-07-20 11:43:40|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|3
1626781430000|2021-07-20 11:43:50|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|10
1626781440000|2021-07-20 11:44:00|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|1
1626781460000|2021-07-20 11:44:20|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|3
1626781480000|2021-07-20 11:44:40|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|2
1626781490000|2021-07-20 11:44:50|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|1
1626781500000|2021-07-20 11:45:00|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626781520000|2021-07-20 11:45:20|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|1
1626781560000|2021-07-20 11:46:00|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626781590000|2021-07-20 11:46:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|46
1626781600000|2021-07-20 11:46:40|15631.6|15627.6|15631.1|15627.1|15631.6|15627.6|15631.1|15627.1|24
1626781620000|2021-07-20 11:47:00|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1626781850000|2021-07-20 11:50:50|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|1
1626781890000|2021-07-20 11:51:30|15627.6|15623.6|15628.1|15624.1|15628.1|15624.1|15627.6|15623.6|2
1626781920000|2021-07-20 11:52:00|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626781980000|2021-07-20 11:53:00|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|1
1626782010000|2021-07-20 11:53:30|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626782100000|2021-07-20 11:55:00|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|1
1626782210000|2021-07-20 11:56:50|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|6
1626782220000|2021-07-20 11:57:00|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|1
1626782260000|2021-07-20 11:57:40|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|1
1626782280000|2021-07-20 11:58:00|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|1
1626782340000|2021-07-20 11:59:00|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|2
1626782370000|2021-07-20 11:59:30|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|4
1626782400000|2021-07-20 12:00:00|15641.6|15637.6|15643.1|15639.1|15643.1|15639.1|15641.6|15637.6|2
1626782410000|2021-07-20 12:00:10|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|2
1626782440000|2021-07-20 12:00:40|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1626782460000|2021-07-20 12:01:00|15643.1|15639.1|15646.1|15642.1|15646.1|15642.1|15643.1|15639.1|3
1626782520000|2021-07-20 12:02:00|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|1
1626782540000|2021-07-20 12:02:20|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|1
1626782550000|2021-07-20 12:02:30|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|1
1626782580000|2021-07-20 12:03:00|15643.1|15639.1|15644.6|15640.6|15644.6|15640.6|15643.1|15639.1|2
1626782620000|2021-07-20 12:03:40|15646.1|15642.1|15645.1|15641.1|15646.1|15642.1|15645.1|15641.1|5
1626782640000|2021-07-20 12:04:00|15648.1|15644.1|15650.1|15646.1|15650.1|15646.1|15648.1|15644.1|2
1626782710000|2021-07-20 12:05:10|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|2
1626782720000|2021-07-20 12:05:20|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|2
1626782730000|2021-07-20 12:05:30|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|1
1626782740000|2021-07-20 12:05:40|||||||||1
1626782750000|2021-07-20 12:05:50|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|1
1626782760000|2021-07-20 12:06:00|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|1
1626782770000|2021-07-20 12:06:10|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|3
1626782790000|2021-07-20 12:06:30|15643.1|15639.1|15642.6|15638.6|15643.1|15639.1|15642.6|15638.6|2
1626782800000|2021-07-20 12:06:40|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|1
1626782820000|2021-07-20 12:07:00|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15643.6|15639.6|4
1626782830000|2021-07-20 12:07:10|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|1
1626782840000|2021-07-20 12:07:20|15644.1|15640.1|15643.6|15639.6|15644.1|15640.1|15643.6|15639.6|2
1626782860000|2021-07-20 12:07:40|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|1
1626782870000|2021-07-20 12:07:50|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|1
1626782880000|2021-07-20 12:08:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1626782910000|2021-07-20 12:08:30|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|1
1626782930000|2021-07-20 12:08:50|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|1
1626782960000|2021-07-20 12:09:20|15639.6|15635.6|15640.6|15636.6|15640.6|15636.6|15639.6|15635.6|4
1626783220000|2021-07-20 12:13:40|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|2
1626783350000|2021-07-20 12:15:50|15636.1|15632.1|15634.6|15630.6|15636.1|15632.1|15634.6|15630.6|4
1626783390000|2021-07-20 12:16:30|15633.6|15629.6|15631.1|15627.1|15633.6|15629.6|15631.1|15627.1|8
1626783430000|2021-07-20 12:17:10|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|1
1626783440000|2021-07-20 12:17:20|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|1
1626783480000|2021-07-20 12:18:00|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|2
1626783490000|2021-07-20 12:18:10|15633.1|15629.1|15632.6|15628.6|15633.1|15629.1|15632.6|15628.6|6
1626783500000|2021-07-20 12:18:20|15632.1|15628.1|15631.6|15627.6|15632.1|15628.1|15631.6|15627.6|4
1626783550000|2021-07-20 12:19:10|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1626783590000|2021-07-20 12:19:50|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|1
1626783600000|2021-07-20 12:20:00|15632.6|15628.6|15632.1|15628.1|15632.6|15628.6|15632.1|15628.1|2
1626783660000|2021-07-20 12:21:00|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1626783670000|2021-07-20 12:21:10|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|2
1626783700000|2021-07-20 12:21:40|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|2
1626783720000|2021-07-20 12:22:00|15633.1|15629.1|15632.1|15628.1|15633.1|15629.1|15632.1|15628.1|5
1626783730000|2021-07-20 12:22:10|||||||||1
1626783760000|2021-07-20 12:22:40|15634.6|15630.6|15634.1|15630.1|15634.6|15630.6|15634.1|15630.1|2
1626783770000|2021-07-20 12:22:50|15633.6|15629.6|15633.1|15629.1|15633.6|15629.6|15633.1|15629.1|5
1626783780000|2021-07-20 12:23:00|15632.6|15628.6|15632.1|15628.1|15632.6|15628.6|15632.1|15628.1|2
1626783800000|2021-07-20 12:23:20|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|1
1626783860000|2021-07-20 12:24:20|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1626783870000|2021-07-20 12:24:30|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|1
1626783910000|2021-07-20 12:25:10|||||||||1
1626783920000|2021-07-20 12:25:20|15632.1|15628.1|15631.6|15627.6|15632.1|15628.1|15631.6|15627.6|2
1626783940000|2021-07-20 12:25:40|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1626783990000|2021-07-20 12:26:30|15628.6|15624.6|15629.6|15625.6|15629.6|15625.6|15628.6|15624.6|3
1626784020000|2021-07-20 12:27:00|||||||||1
1626784030000|2021-07-20 12:27:10|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1626784040000|2021-07-20 12:27:20|15628.6|15624.6|15628.1|15624.1|15628.6|15624.6|15628.1|15624.1|2
1626784050000|2021-07-20 12:27:30|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|1
1626784140000|2021-07-20 12:29:00|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1626784200000|2021-07-20 12:30:00|15628.6|15624.6|15628.1|15624.1|15628.6|15624.6|15628.1|15624.1|2
1626784210000|2021-07-20 12:30:10|15627.6|15623.6|15626.1|15622.1|15627.6|15623.6|15626.1|15622.1|2
1626784220000|2021-07-20 12:30:20|15630.1|15626.1|15630.6|15626.6|15631.1|15627.1|15630.1|15626.1|15
1626784230000|2021-07-20 12:30:30|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|1
1626784240000|2021-07-20 12:30:40|15632.1|15628.1|15630.6|15626.6|15632.1|15628.1|15630.6|15626.6|7
1626784250000|2021-07-20 12:30:50|15629.6|15625.6|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|12
1626784260000|2021-07-20 12:31:00|15628.1|15624.1|15626.1|15622.1|15628.1|15624.1|15626.1|15622.1|6
1626784290000|2021-07-20 12:31:30|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|11
1626784300000|2021-07-20 12:31:40|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|3
1626784310000|2021-07-20 12:31:50|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|2
1626784320000|2021-07-20 12:32:00|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|3
1626784350000|2021-07-20 12:32:30|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|4
1626784360000|2021-07-20 12:32:40|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|15622.6|15618.6|4
1626784420000|2021-07-20 12:33:40|15618.1|15614.1|15619.1|15615.1|15619.1|15615.1|15618.1|15614.1|4
1626784480000|2021-07-20 12:34:40|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|2
1626784490000|2021-07-20 12:34:50|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|1
1626784530000|2021-07-20 12:35:30|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|2
1626784540000|2021-07-20 12:35:40|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1626784550000|2021-07-20 12:35:50|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|2
1626784560000|2021-07-20 12:36:00|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|1
1626784580000|2021-07-20 12:36:20|||||||||1
1626784590000|2021-07-20 12:36:30|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|1
1626784610000|2021-07-20 12:36:50|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|1
1626784620000|2021-07-20 12:37:00|||||||||1
1626784650000|2021-07-20 12:37:30|15614.1|15610.1|15612.6|15608.6|15614.1|15610.1|15612.6|15608.6|14
1626784660000|2021-07-20 12:37:40|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|15618.1|15614.1|1
1626784690000|2021-07-20 12:38:10|||||||||1
1626784700000|2021-07-20 12:38:20|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1626784710000|2021-07-20 12:38:30|||||||||1
1626784790000|2021-07-20 12:39:50|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|1
1626784800000|2021-07-20 12:40:00|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|1
1626784810000|2021-07-20 12:40:10|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626784820000|2021-07-20 12:40:20|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|1
1626784830000|2021-07-20 12:40:30|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1626784840000|2021-07-20 12:40:40|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1626784850000|2021-07-20 12:40:50|15613.1|15609.1|15612.1|15608.1|15613.1|15609.1|15612.1|15608.1|3
1626784860000|2021-07-20 12:41:00|15611.6|15607.6|15610.6|15606.6|15611.6|15607.6|15610.6|15606.6|5
1626784870000|2021-07-20 12:41:10|15609.1|15605.1|15610.1|15606.1|15610.1|15606.1|15609.1|15605.1|2
1626784880000|2021-07-20 12:41:20|15611.1|15607.1|15610.6|15606.6|15611.1|15607.1|15610.6|15606.6|3
1626784900000|2021-07-20 12:41:40|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|2
1626784920000|2021-07-20 12:42:00|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626784940000|2021-07-20 12:42:20|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|4
1626784960000|2021-07-20 12:42:40|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1626784970000|2021-07-20 12:42:50|15618.6|15614.6|15618.6|15614.6|15618.6|15614.6|15618.6|15614.6|1
1626784980000|2021-07-20 12:43:00|15619.6|15615.6|15618.6|15614.6|15619.6|15615.6|15618.6|15614.6|2
1626785000000|2021-07-20 12:43:20|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|1
1626785010000|2021-07-20 12:43:30|15619.1|15615.1|15618.6|15614.6|15619.1|15615.1|15618.6|15614.6|5
1626785020000|2021-07-20 12:43:40|15617.1|15613.1|15616.1|15612.1|15617.1|15613.1|15616.1|15612.1|2
1626785060000|2021-07-20 12:44:20|||||||||1
1626785100000|2021-07-20 12:45:00|15613.1|15609.1|15612.6|15608.6|15613.1|15609.1|15612.6|15608.6|2
1626785120000|2021-07-20 12:45:20|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|1
1626785140000|2021-07-20 12:45:40|15617.1|15613.1|15615.6|15611.6|15617.1|15613.1|15615.6|15611.6|3
1626785160000|2021-07-20 12:46:00|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1626785170000|2021-07-20 12:46:10|||||||||5
1626785180000|2021-07-20 12:46:20|||||||||2
1626785190000|2021-07-20 12:46:30|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1626785200000|2021-07-20 12:46:40|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|2
1626785220000|2021-07-20 12:47:00|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|3
1626785230000|2021-07-20 12:47:10|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|3
1626785260000|2021-07-20 12:47:40|||||||||1
1626785290000|2021-07-20 12:48:10|15613.1|15609.1|15612.6|15608.6|15613.1|15609.1|15612.6|15608.6|5
1626785500000|2021-07-20 12:51:40|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|2
1626785520000|2021-07-20 12:52:00|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|15609.1|15605.1|1
1626785550000|2021-07-20 12:52:30|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626785600000|2021-07-20 12:53:20|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|1
1626785620000|2021-07-20 12:53:40|15612.1|15608.1|15609.6|15605.6|15612.1|15608.1|15609.6|15605.6|12
1626785630000|2021-07-20 12:53:50|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|1
1626785640000|2021-07-20 12:54:00|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|1
1626785660000|2021-07-20 12:54:20|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|6
1626785670000|2021-07-20 12:54:30|15611.1|15607.1|15610.1|15606.1|15611.1|15607.1|15610.1|15606.1|4
1626785680000|2021-07-20 12:54:40|15611.1|15607.1|15610.6|15606.6|15611.1|15607.1|15608.1|15604.1|10
1626785700000|2021-07-20 12:55:00|15608.6|15604.6|15607.1|15603.1|15608.6|15604.6|15607.1|15603.1|2
1626785710000|2021-07-20 12:55:10|15608.6|15604.6|15610.1|15606.1|15610.1|15606.1|15607.1|15603.1|13
1626785730000|2021-07-20 12:55:30|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|3
1626785760000|2021-07-20 12:56:00|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|2
1626785780000|2021-07-20 12:56:20|15606.6|15602.6|15605.6|15601.6|15606.6|15602.6|15605.6|15601.6|12
1626785820000|2021-07-20 12:57:00|15609.1|15605.1|15609.6|15605.6|15609.6|15605.6|15609.1|15605.1|2
1626785880000|2021-07-20 12:58:00|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|1
1626785980000|2021-07-20 12:59:40|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|2
1626785990000|2021-07-20 12:59:50|||||||||1
1626786010000|2021-07-20 13:00:10|15610.1|15606.1|15613.1|15609.1|15613.1|15609.1|15610.1|15606.1|3
1626786020000|2021-07-20 13:00:20|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626786040000|2021-07-20 13:00:40|15617.6|15613.6|15619.1|15615.1|15619.1|15615.1|15617.6|15613.6|4
1626786050000|2021-07-20 13:00:50|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|1
1626786060000|2021-07-20 13:01:00|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|3
1626786070000|2021-07-20 13:01:10|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|1
1626786080000|2021-07-20 13:01:20|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|1
1626786090000|2021-07-20 13:01:30|15620.1|15616.1|15619.1|15615.1|15620.1|15616.1|15619.1|15615.1|7
1626786100000|2021-07-20 13:01:40|||||||||1
1626786110000|2021-07-20 13:01:50|||||||||1
1626786130000|2021-07-20 13:02:10|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|1
1626786160000|2021-07-20 13:02:40|15608.6|15604.6|15606.6|15602.6|15608.6|15604.6|15606.6|15602.6|2
1626786170000|2021-07-20 13:02:50|15608.1|15604.1|15606.6|15602.6|15608.1|15604.1|15606.6|15602.6|12
1626786180000|2021-07-20 13:03:00|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|15605.1|15601.1|1
1626786190000|2021-07-20 13:03:10|15607.1|15603.1|15605.6|15601.6|15607.1|15603.1|15605.6|15601.6|4
1626786200000|2021-07-20 13:03:20|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|1
1626786210000|2021-07-20 13:03:30|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|15607.6|15603.6|3
1626786240000|2021-07-20 13:04:00|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|15606.1|15602.1|7
1626786250000|2021-07-20 13:04:10|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|15605.6|15601.6|1
1626786260000|2021-07-20 13:04:20|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|15604.6|15600.6|11
1626786280000|2021-07-20 13:04:40|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|1
1626786300000|2021-07-20 13:05:00|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|15608.6|15604.6|3
1626786330000|2021-07-20 13:05:30|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|5
1626786340000|2021-07-20 13:05:40|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|15599.1|15595.1|3
1626786370000|2021-07-20 13:06:10|15600.6|15596.6|15598.6|15594.6|15600.6|15596.6|15598.6|15594.6|3
1626786420000|2021-07-20 13:07:00|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|1
1626786440000|2021-07-20 13:07:20|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|15601.1|15597.1|1
1626786450000|2021-07-20 13:07:30|||||||||1
1626786460000|2021-07-20 13:07:40|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|1
1626786470000|2021-07-20 13:07:50|15600.6|15596.6|15600.1|15596.1|15600.6|15596.6|15600.1|15596.1|6
1626786480000|2021-07-20 13:08:00|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|1
1626786500000|2021-07-20 13:08:20|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|3
1626786520000|2021-07-20 13:08:40|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|15600.1|15596.1|1
1626786530000|2021-07-20 13:08:50|||||||||1
1626786550000|2021-07-20 13:09:10|||||||||1
1626786570000|2021-07-20 13:09:30|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|15602.6|15598.6|1
1626786580000|2021-07-20 13:09:40|||||||||11
1626786600000|2021-07-20 13:10:00|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|15602.1|15598.1|1
1626786700000|2021-07-20 13:11:40|15600.1|15596.1|15598.1|15594.1|15600.1|15596.1|15598.1|15594.1|8
1626786710000|2021-07-20 13:11:50|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|15597.6|15593.6|5
1626786760000|2021-07-20 13:12:40|15595.6|15591.6|15594.6|15590.6|15595.6|15591.6|15594.6|15590.6|3
1626786830000|2021-07-20 13:13:50|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|5
1626786840000|2021-07-20 13:14:00|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|15590.6|15586.6|1
1626786860000|2021-07-20 13:14:20|15595.6|15591.6|15594.6|15590.6|15595.6|15591.6|15594.6|15590.6|6
1626786880000|2021-07-20 13:14:40|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|1
1626786890000|2021-07-20 13:14:50|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|15596.6|15592.6|2
1626786950000|2021-07-20 13:15:50|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1626786970000|2021-07-20 13:16:10|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|4
1626786990000|2021-07-20 13:16:30|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|15599.6|15595.6|1
1626787010000|2021-07-20 13:16:50|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|15595.6|15591.6|1
1626787020000|2021-07-20 13:17:00|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1626787160000|2021-07-20 13:19:20|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1626787180000|2021-07-20 13:19:40|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|2
1626787190000|2021-07-20 13:19:50|||||||||1
1626787200000|2021-07-20 13:20:00|15590.6|15586.6|15588.1|15584.1|15590.6|15586.6|15588.1|15584.1|5
1626787210000|2021-07-20 13:20:10|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|1
1626787220000|2021-07-20 13:20:20|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|1
1626787230000|2021-07-20 13:20:30|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|6
1626787240000|2021-07-20 13:20:40|15584.1|15580.1|15585.6|15581.6|15585.6|15581.6|15584.1|15580.1|2
1626787250000|2021-07-20 13:20:50|15583.6|15579.6|15580.6|15576.6|15583.6|15579.6|15580.6|15576.6|6
1626787260000|2021-07-20 13:21:00|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|15583.1|15579.1|1
1626787310000|2021-07-20 13:21:50|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|15583.6|15579.6|1
1626787320000|2021-07-20 13:22:00|15588.6|15584.6|15589.1|15585.1|15589.1|15585.1|15588.6|15584.6|5
1626787330000|2021-07-20 13:22:10|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|3
1626787380000|2021-07-20 13:23:00|15584.6|15580.6|15584.1|15580.1|15584.6|15580.6|15584.1|15580.1|3
1626787390000|2021-07-20 13:23:10|15583.1|15579.1|15585.1|15581.1|15585.1|15581.1|15583.1|15579.1|4
1626787410000|2021-07-20 13:23:30|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|15587.6|15583.6|1
1626787420000|2021-07-20 13:23:40|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|15589.6|15585.6|1
1626787430000|2021-07-20 13:23:50|15588.6|15584.6|15586.1|15582.1|15588.6|15584.6|15586.1|15582.1|3
1626787440000|2021-07-20 13:24:00|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|1
1626787450000|2021-07-20 13:24:10|15586.1|15582.1|15585.1|15581.1|15586.1|15582.1|15585.1|15581.1|13
1626787460000|2021-07-20 13:24:20|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|15585.6|15581.6|3
1626787470000|2021-07-20 13:24:30|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|1
1626787500000|2021-07-20 13:25:00|15587.6|15583.6|15587.1|15583.1|15589.1|15585.1|15587.1|15583.1|7
1626787510000|2021-07-20 13:25:10|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|15586.1|15582.1|2
1626787530000|2021-07-20 13:25:30|15589.6|15585.6|15590.1|15586.1|15590.1|15586.1|15589.6|15585.6|3
1626787550000|2021-07-20 13:25:50|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|15585.1|15581.1|6
1626787560000|2021-07-20 13:26:00|15585.6|15581.6|15583.1|15579.1|15585.6|15581.6|15583.1|15579.1|8
1626787570000|2021-07-20 13:26:10|15580.6|15576.6|15578.1|15574.1|15581.1|15577.1|15578.1|15574.1|11
1626787580000|2021-07-20 13:26:20|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|15579.1|15575.1|3
1626787600000|2021-07-20 13:26:40|15581.6|15577.6|15580.6|15576.6|15581.6|15577.6|15580.6|15576.6|9
1626787630000|2021-07-20 13:27:10|15582.6|15578.6|15583.1|15579.1|15583.1|15579.1|15582.6|15578.6|6
1626787650000|2021-07-20 13:27:30|15586.1|15582.1|15586.6|15582.6|15586.6|15582.6|15586.1|15582.1|4
1626787680000|2021-07-20 13:28:00|15582.6|15578.6|15586.1|15582.1|15586.1|15582.1|15582.6|15578.6|6
1626787740000|2021-07-20 13:29:00|15584.6|15580.6|15585.6|15581.6|15585.6|15581.6|15583.1|15579.1|8
1626787750000|2021-07-20 13:29:10|15585.1|15581.1|15583.6|15579.6|15585.1|15581.1|15580.1|15576.1|7
1626787760000|2021-07-20 13:29:20|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|15584.1|15580.1|2
1626787770000|2021-07-20 13:29:30|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|1
1626787790000|2021-07-20 13:29:50|15581.1|15577.1|15581.6|15577.6|15581.6|15577.6|15581.1|15577.1|4
1626787800000|2021-07-20 13:30:00|15583.1|15579.1|15584.6|15580.6|15584.6|15580.6|15583.1|15579.1|2
1626787810000|2021-07-20 13:30:10|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|15581.6|15577.6|4
1626787830000|2021-07-20 13:30:30|15583.6|15579.6|15583.1|15579.1|15585.1|15581.1|15583.1|15579.1|8
1626787840000|2021-07-20 13:30:40|15582.6|15578.6|15579.1|15575.1|15583.1|15579.1|15579.1|15575.1|11
1626787850000|2021-07-20 13:30:50|15578.6|15574.6|15578.1|15574.1|15579.6|15575.6|15578.1|15574.1|8
1626787860000|2021-07-20 13:31:00|15579.1|15575.1|15572.1|15568.1|15579.1|15575.1|15572.1|15568.1|59
1626787870000|2021-07-20 13:31:10|15572.6|15568.6|15570.1|15566.1|15572.6|15568.6|15570.1|15566.1|31
1626787880000|2021-07-20 13:31:20|15569.1|15565.1|15568.1|15564.1|15572.1|15568.1|15568.1|15564.1|12
1626787890000|2021-07-20 13:31:30|15567.1|15563.1|15566.1|15562.1|15567.1|15563.1|15566.1|15562.1|15
1626787900000|2021-07-20 13:31:40|15566.6|15562.6|15565.1|15561.1|15569.6|15565.6|15565.1|15561.1|8
1626787910000|2021-07-20 13:31:50|15567.1|15563.1|15567.1|15563.1|15568.1|15564.1|15567.1|15563.1|21
1626787920000|2021-07-20 13:32:00|15564.1|15560.1|15563.1|15559.1|15564.1|15560.1|15563.1|15559.1|10
1626787930000|2021-07-20 13:32:10|15564.1|15560.1|15560.6|15556.6|15564.6|15560.6|15560.6|15556.6|21
1626787940000|2021-07-20 13:32:20|15560.1|15556.1|15562.6|15558.6|15562.6|15558.6|15560.1|15556.1|9
1626787960000|2021-07-20 13:32:40|15562.1|15558.1|15561.6|15557.6|15562.1|15558.1|15561.6|15557.6|12
1626787970000|2021-07-20 13:32:50|15566.6|15562.6|15564.1|15560.1|15566.6|15562.6|15563.1|15559.1|10
1626787980000|2021-07-20 13:33:00|15563.1|15559.1|15561.1|15557.1|15563.1|15559.1|15557.1|15553.1|87
1626787990000|2021-07-20 13:33:10|15557.6|15553.6|15557.6|15553.6|15561.6|15557.6|15556.6|15552.6|43
1626788000000|2021-07-20 13:33:20|15556.6|15552.6|15561.6|15557.6|15561.6|15557.6|15556.6|15552.6|3
1626788010000|2021-07-20 13:33:30|15558.1|15554.1|15561.1|15557.1|15561.6|15557.6|15558.1|15554.1|12
1626788020000|2021-07-20 13:33:40|15558.6|15554.6|15558.6|15554.6|15562.1|15558.1|15558.6|15554.6|10
1626788030000|2021-07-20 13:33:50|15560.1|15556.1|15559.6|15555.6|15560.1|15556.1|15559.6|15555.6|2
1626788040000|2021-07-20 13:34:00|15562.6|15558.6|15559.6|15555.6|15562.6|15558.6|15559.6|15555.6|8
1626788050000|2021-07-20 13:34:10|15562.6|15558.6|15558.6|15554.6|15562.6|15558.6|15558.6|15554.6|5
1626788060000|2021-07-20 13:34:20|||||||||1
1626788070000|2021-07-20 13:34:30|15563.6|15559.6|15560.6|15556.6|15563.6|15559.6|15560.6|15556.6|22
1626788080000|2021-07-20 13:34:40|15564.6|15560.6|15561.1|15557.1|15564.6|15560.6|15557.6|15553.6|12
1626788100000|2021-07-20 13:35:00|15561.6|15557.6|15561.1|15557.1|15564.6|15560.6|15561.1|15557.1|8
1626788110000|2021-07-20 13:35:10|||||||||5
1626788120000|2021-07-20 13:35:20|15561.6|15557.6|15565.6|15561.6|15567.6|15563.6|15561.6|15557.6|29
1626788130000|2021-07-20 13:35:30|15565.1|15561.1|15566.6|15562.6|15566.6|15562.6|15565.1|15561.1|6
1626788140000|2021-07-20 13:35:40|||||||||5
1626788150000|2021-07-20 13:35:50|15570.1|15566.1|15569.1|15565.1|15571.1|15567.1|15569.1|15565.1|5
1626788160000|2021-07-20 13:36:00|15570.1|15566.1|15566.1|15562.1|15570.1|15566.1|15566.1|15562.1|26
1626788170000|2021-07-20 13:36:10|15568.1|15564.1|15569.6|15565.6|15569.6|15565.6|15568.1|15564.1|6
1626788180000|2021-07-20 13:36:20|15568.1|15564.1|15571.6|15567.6|15571.6|15567.6|15567.6|15563.6|35
1626788190000|2021-07-20 13:36:30|15569.6|15565.6|15570.6|15566.6|15573.1|15569.1|15568.6|15564.6|45
1626788200000|2021-07-20 13:36:40|15569.1|15565.1|15569.6|15565.6|15569.6|15565.6|15566.1|15562.1|36
1626788210000|2021-07-20 13:36:50|15567.6|15563.6|15566.1|15562.1|15568.1|15564.1|15566.1|15562.1|11
1626788220000|2021-07-20 13:37:00|15567.1|15563.1|15565.1|15561.1|15567.1|15563.1|15561.6|15557.6|58
1626788230000|2021-07-20 13:37:10|15564.6|15560.6|15563.6|15559.6|15567.1|15563.1|15563.6|15559.6|9
1626788240000|2021-07-20 13:37:20|15563.1|15559.1|15565.6|15561.6|15565.6|15561.6|15562.1|15558.1|9
1626788250000|2021-07-20 13:37:30|15566.6|15562.6|15567.6|15563.6|15567.6|15563.6|15566.6|15562.6|66
1626788260000|2021-07-20 13:37:40|15566.6|15562.6|15566.6|15562.6|15567.1|15563.1|15561.1|15557.1|76
1626788270000|2021-07-20 13:37:50|15564.1|15560.1|15560.6|15556.6|15564.1|15560.1|15560.6|15556.6|10
1626788290000|2021-07-20 13:38:10|15562.1|15558.1|15561.1|15557.1|15562.6|15558.6|15561.1|15557.1|18
1626788300000|2021-07-20 13:38:20|15561.6|15557.6|15561.6|15557.6|15562.6|15558.6|15561.6|15557.6|4
1626788310000|2021-07-20 13:38:30|15562.6|15558.6|15563.6|15559.6|15563.6|15559.6|15562.6|15558.6|24
1626788320000|2021-07-20 13:38:40|15564.6|15560.6|15564.1|15560.1|15566.1|15562.1|15564.1|15560.1|22
1626788330000|2021-07-20 13:38:50|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|15563.6|15559.6|1
1626788340000|2021-07-20 13:39:00|15563.1|15559.1|15565.6|15561.6|15565.6|15561.6|15563.1|15559.1|5
1626788350000|2021-07-20 13:39:10|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|15568.6|15564.6|1
1626788360000|2021-07-20 13:39:20|15567.6|15563.6|15568.1|15564.1|15568.1|15564.1|15567.6|15563.6|2
1626788370000|2021-07-20 13:39:30|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|15570.1|15566.1|2
1626788380000|2021-07-20 13:39:40|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|15567.6|15563.6|1
1626788400000|2021-07-20 13:40:00|15566.6|15562.6|15564.1|15560.1|15566.6|15562.6|15563.6|15559.6|7
1626788410000|2021-07-20 13:40:10|15565.1|15561.1|15563.1|15559.1|15565.1|15561.1|15563.1|15559.1|3
1626788420000|2021-07-20 13:40:20|15565.1|15561.1|15568.6|15564.6|15568.6|15564.6|15565.1|15561.1|2
1626788430000|2021-07-20 13:40:30|15564.6|15560.6|15565.6|15561.6|15565.6|15561.6|15564.6|15560.6|3
1626788440000|2021-07-20 13:40:40|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|1
1626788450000|2021-07-20 13:40:50|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|15567.1|15563.1|1
1626788460000|2021-07-20 13:41:00|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|6
1626788470000|2021-07-20 13:41:10|15574.6|15570.6|15572.1|15568.1|15575.1|15571.1|15572.1|15568.1|5
1626788480000|2021-07-20 13:41:20|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|15573.1|15569.1|2
1626788500000|2021-07-20 13:41:40|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|1
1626788560000|2021-07-20 13:42:40|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|1
1626788570000|2021-07-20 13:42:50|15586.1|15582.1|15587.1|15583.1|15587.1|15583.1|15586.1|15582.1|2
1626788580000|2021-07-20 13:43:00|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|15579.6|15575.6|10
1626788590000|2021-07-20 13:43:10|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|15575.6|15571.6|2
1626788600000|2021-07-20 13:43:20|15576.1|15572.1|15577.1|15573.1|15577.1|15573.1|15576.1|15572.1|6
1626788610000|2021-07-20 13:43:30|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|1
1626788630000|2021-07-20 13:43:50|15579.6|15575.6|15577.1|15573.1|15579.6|15575.6|15577.1|15573.1|8
1626788640000|2021-07-20 13:44:00|15579.1|15575.1|15576.1|15572.1|15579.1|15575.1|15576.1|15572.1|24
1626788650000|2021-07-20 13:44:10|15577.6|15573.6|15578.6|15574.6|15578.6|15574.6|15577.6|15573.6|4
1626788670000|2021-07-20 13:44:30|15577.1|15573.1|15582.1|15578.1|15582.1|15578.1|15577.1|15573.1|5
1626788680000|2021-07-20 13:44:40|15579.6|15575.6|15580.6|15576.6|15580.6|15576.6|15579.6|15575.6|5
1626788690000|2021-07-20 13:44:50|15582.1|15578.1|15578.1|15574.1|15582.1|15578.1|15578.1|15574.1|9
1626788700000|2021-07-20 13:45:00|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|15577.1|15573.1|1
1626788720000|2021-07-20 13:45:20|15578.1|15574.1|15576.6|15572.6|15578.1|15574.1|15576.6|15572.6|8
1626788730000|2021-07-20 13:45:30|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|15576.1|15572.1|2
1626788740000|2021-07-20 13:45:40|||||||||3
1626788750000|2021-07-20 13:45:50|15577.6|15573.6|15579.1|15575.1|15579.1|15575.1|15577.6|15573.6|6
1626788760000|2021-07-20 13:46:00|15577.6|15573.6|15580.1|15576.1|15580.1|15576.1|15577.6|15573.6|19
1626788770000|2021-07-20 13:46:10|15581.6|15577.6|15582.1|15578.1|15582.6|15578.6|15581.6|15577.6|14
1626788780000|2021-07-20 13:46:20|15583.6|15579.6|15584.1|15580.1|15584.1|15580.1|15583.6|15579.6|2
1626788790000|2021-07-20 13:46:30|15585.1|15581.1|15584.6|15580.6|15585.1|15581.1|15584.6|15580.6|2
1626788800000|2021-07-20 13:46:40|15585.6|15581.6|15586.6|15582.6|15586.6|15582.6|15585.6|15581.6|2
1626788810000|2021-07-20 13:46:50|15589.6|15585.6|15587.6|15583.6|15589.6|15585.6|15587.6|15583.6|15
1626788820000|2021-07-20 13:47:00|15590.6|15586.6|15591.6|15587.6|15592.6|15588.6|15590.6|15586.6|21
1626788830000|2021-07-20 13:47:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15588.1|15584.1|6
1626788840000|2021-07-20 13:47:20|15593.1|15589.1|15589.6|15585.6|15593.1|15589.1|15589.6|15585.6|4
1626788850000|2021-07-20 13:47:30|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|3
1626788860000|2021-07-20 13:47:40|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|15593.1|15589.1|2
1626788870000|2021-07-20 13:47:50|15591.6|15587.6|15589.6|15585.6|15591.6|15587.6|15589.6|15585.6|6
1626788880000|2021-07-20 13:48:00|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|15592.6|15588.6|1
1626788890000|2021-07-20 13:48:10|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1626788900000|2021-07-20 13:48:20|15594.1|15590.1|15590.1|15586.1|15594.1|15590.1|15590.1|15586.1|6
1626788910000|2021-07-20 13:48:30|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|2
1626788930000|2021-07-20 13:48:50|15588.1|15584.1|15591.1|15587.1|15591.1|15587.1|15588.1|15584.1|3
1626788940000|2021-07-20 13:49:00|15590.6|15586.6|15590.1|15586.1|15590.6|15586.6|15590.1|15586.1|5
1626788950000|2021-07-20 13:49:10|15591.6|15587.6|15592.1|15588.1|15592.6|15588.6|15591.6|15587.6|7
1626788960000|2021-07-20 13:49:20|15594.1|15590.1|15593.1|15589.1|15594.6|15590.6|15593.1|15589.1|10
1626788970000|2021-07-20 13:49:30|15594.6|15590.6|15593.6|15589.6|15594.6|15590.6|15593.6|15589.6|4
1626788980000|2021-07-20 13:49:40|15597.1|15593.1|15593.6|15589.6|15597.1|15593.1|15593.6|15589.6|25
1626788990000|2021-07-20 13:49:50|15592.6|15588.6|15593.1|15589.1|15595.1|15591.1|15592.1|15588.1|14
1626789000000|2021-07-20 13:50:00|15592.6|15588.6|15591.6|15587.6|15592.6|15588.6|15591.1|15587.1|16
1626789010000|2021-07-20 13:50:10|15590.6|15586.6|15588.1|15584.1|15592.6|15588.6|15588.1|15584.1|10
1626789020000|2021-07-20 13:50:20|15588.6|15584.6|15594.1|15590.1|15594.1|15590.1|15588.6|15584.6|6
1626789030000|2021-07-20 13:50:30|15592.6|15588.6|15590.6|15586.6|15595.1|15591.1|15590.6|15586.6|13
1626789040000|2021-07-20 13:50:40|15591.1|15587.1|15590.1|15586.1|15591.1|15587.1|15590.1|15586.1|19
1626789050000|2021-07-20 13:50:50|15589.6|15585.6|15589.1|15585.1|15589.6|15585.6|15589.1|15585.1|5
1626789060000|2021-07-20 13:51:00|15588.1|15584.1|15592.1|15588.1|15592.1|15588.1|15588.1|15584.1|4
1626789070000|2021-07-20 13:51:10|15590.6|15586.6|15588.1|15584.1|15590.6|15586.6|15588.1|15584.1|3
1626789080000|2021-07-20 13:51:20|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|2
1626789090000|2021-07-20 13:51:30|15588.1|15584.1|15589.6|15585.6|15589.6|15585.6|15588.1|15584.1|4
1626789100000|2021-07-20 13:51:40|15588.1|15584.1|15588.1|15584.1|15590.1|15586.1|15587.1|15583.1|15
1626789110000|2021-07-20 13:51:50|15589.6|15585.6|15588.1|15584.1|15589.6|15585.6|15588.1|15584.1|3
1626789120000|2021-07-20 13:52:00|15587.1|15583.1|15584.6|15580.6|15587.1|15583.1|15584.6|15580.6|14
1626789130000|2021-07-20 13:52:10|15585.6|15581.6|15583.6|15579.6|15585.6|15581.6|15583.6|15579.6|10
1626789140000|2021-07-20 13:52:20|15584.6|15580.6|15585.6|15581.6|15587.6|15583.6|15584.6|15580.6|38
1626789150000|2021-07-20 13:52:30|15586.6|15582.6|15586.1|15582.1|15586.6|15582.6|15586.1|15582.1|3
1626789160000|2021-07-20 13:52:40|15585.6|15581.6|15586.6|15582.6|15588.1|15584.1|15585.6|15581.6|12
1626789170000|2021-07-20 13:52:50|15588.1|15584.1|15587.1|15583.1|15588.1|15584.1|15587.1|15583.1|2
1626789180000|2021-07-20 13:53:00|15588.1|15584.1|15590.1|15586.1|15590.1|15586.1|15588.1|15584.1|14
1626789190000|2021-07-20 13:53:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|1
1626789200000|2021-07-20 13:53:20|15591.6|15587.6|15595.1|15591.1|15595.1|15591.1|15591.6|15587.6|25
1626789210000|2021-07-20 13:53:30|||||||||11
1626789220000|2021-07-20 13:53:40|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|15597.1|15593.1|1
1626789230000|2021-07-20 13:53:50|15596.6|15592.6|15596.1|15592.1|15596.6|15592.6|15596.1|15592.1|3
1626789240000|2021-07-20 13:54:00|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|10
1626789250000|2021-07-20 13:54:10|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|15596.1|15592.1|1
1626789260000|2021-07-20 13:54:20|15594.6|15590.6|15596.6|15592.6|15596.6|15592.6|15594.6|15590.6|5
1626789280000|2021-07-20 13:54:40|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|5
1626789300000|2021-07-20 13:55:00|15595.6|15591.6|15597.6|15593.6|15597.6|15593.6|15594.6|15590.6|21
1626789310000|2021-07-20 13:55:10|15598.1|15594.1|15596.1|15592.1|15598.1|15594.1|15596.1|15592.1|12
1626789320000|2021-07-20 13:55:20|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|15595.1|15591.1|2
1626789330000|2021-07-20 13:55:30|15596.6|15592.6|15598.6|15594.6|15598.6|15594.6|15596.6|15592.6|8
1626789340000|2021-07-20 13:55:40|15599.6|15595.6|15603.6|15599.6|15603.6|15599.6|15599.6|15595.6|8
1626789350000|2021-07-20 13:55:50|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|15603.1|15599.1|2
1626789360000|2021-07-20 13:56:00|15602.6|15598.6|15602.6|15598.6|15603.6|15599.6|15602.6|15598.6|7
1626789370000|2021-07-20 13:56:10|15603.6|15599.6|15605.6|15601.6|15605.6|15601.6|15603.6|15599.6|8
1626789380000|2021-07-20 13:56:20|15607.1|15603.1|15604.6|15600.6|15607.6|15603.6|15604.6|15600.6|20
1626789390000|2021-07-20 13:56:30|15610.1|15606.1|15611.6|15607.6|15611.6|15607.6|15610.1|15606.1|100
1626789400000|2021-07-20 13:56:40|15610.1|15606.1|15607.1|15603.1|15610.6|15606.6|15607.1|15603.1|29
1626789410000|2021-07-20 13:56:50|15604.1|15600.1|15604.6|15600.6|15604.6|15600.6|15604.1|15600.1|4
1626789420000|2021-07-20 13:57:00|15605.1|15601.1|15608.1|15604.1|15608.1|15604.1|15605.1|15601.1|7
1626789430000|2021-07-20 13:57:10|15606.6|15602.6|15609.6|15605.6|15609.6|15605.6|15606.6|15602.6|15
1626789440000|2021-07-20 13:57:20|15608.1|15604.1|15608.6|15604.6|15609.6|15605.6|15608.1|15604.1|12
1626789460000|2021-07-20 13:57:40|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|15607.1|15603.1|1
1626789470000|2021-07-20 13:57:50|15608.1|15604.1|15610.1|15606.1|15610.1|15606.1|15608.1|15604.1|9
1626789480000|2021-07-20 13:58:00|15608.6|15604.6|15607.6|15603.6|15608.6|15604.6|15607.6|15603.6|6
1626789490000|2021-07-20 13:58:10|15606.1|15602.1|15607.6|15603.6|15607.6|15603.6|15606.1|15602.1|9
1626789500000|2021-07-20 13:58:20|15605.1|15601.1|15611.6|15607.6|15611.6|15607.6|15605.1|15601.1|60
1626789510000|2021-07-20 13:58:30|15608.6|15604.6|15609.1|15605.1|15609.1|15605.1|15608.6|15604.6|4
1626789520000|2021-07-20 13:58:40|15611.6|15607.6|15609.6|15605.6|15611.6|15607.6|15609.6|15605.6|2
1626789530000|2021-07-20 13:58:50|15612.1|15608.1|15611.6|15607.6|15612.1|15608.1|15611.6|15607.6|6
1626789540000|2021-07-20 13:59:00|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|7
1626789550000|2021-07-20 13:59:10|||||||||4
1626789560000|2021-07-20 13:59:20|15612.1|15608.1|15613.6|15609.6|15614.6|15610.6|15612.1|15608.1|5
1626789570000|2021-07-20 13:59:30|15612.6|15608.6|15613.1|15609.1|15613.1|15609.1|15612.6|15608.6|4
1626789580000|2021-07-20 13:59:40|15613.6|15609.6|15614.1|15610.1|15615.6|15611.6|15612.6|15608.6|18
1626789590000|2021-07-20 13:59:50|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|2
1626789600000|2021-07-20 14:00:00|15612.6|15608.6|15609.6|15605.6|15612.6|15608.6|15609.1|15605.1|36
1626789610000|2021-07-20 14:00:10|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|15610.1|15606.1|2
1626789620000|2021-07-20 14:00:20|15611.1|15607.1|15611.6|15607.6|15611.6|15607.6|15611.1|15607.1|6
1626789630000|2021-07-20 14:00:30|15609.1|15605.1|15607.6|15603.6|15610.6|15606.6|15607.6|15603.6|8
1626789640000|2021-07-20 14:00:40|15607.1|15603.1|15607.6|15603.6|15607.6|15603.6|15606.6|15602.6|4
1626789650000|2021-07-20 14:00:50|15609.6|15605.6|15607.6|15603.6|15609.6|15605.6|15607.6|15603.6|2
1626789660000|2021-07-20 14:01:00|15609.1|15605.1|15608.6|15604.6|15611.6|15607.6|15608.6|15604.6|5
1626789670000|2021-07-20 14:01:10|15610.1|15606.1|15610.1|15606.1|15610.6|15606.6|15610.1|15606.1|3
1626789680000|2021-07-20 14:01:20|15611.1|15607.1|15608.1|15604.1|15611.1|15607.1|15608.1|15604.1|9
1626789700000|2021-07-20 14:01:40|15608.6|15604.6|15610.1|15606.1|15610.1|15606.1|15608.1|15604.1|29
1626789710000|2021-07-20 14:01:50|15611.6|15607.6|15608.1|15604.1|15611.6|15607.6|15607.1|15603.1|33
1626789720000|2021-07-20 14:02:00|15610.1|15606.1|15608.6|15604.6|15610.1|15606.1|15608.6|15604.6|2
1626789730000|2021-07-20 14:02:10|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|2
1626789750000|2021-07-20 14:02:30|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|15611.1|15607.1|2
1626789760000|2021-07-20 14:02:40|15612.6|15608.6|15612.1|15608.1|15615.1|15611.1|15612.1|15608.1|20
1626789770000|2021-07-20 14:02:50|||||||||5
1626789780000|2021-07-20 14:03:00|15613.1|15609.1|15613.6|15609.6|15613.6|15609.6|15612.6|15608.6|4
1626789790000|2021-07-20 14:03:10|||||||||2
1626789800000|2021-07-20 14:03:20|15614.1|15610.1|15616.1|15612.1|15616.1|15612.1|15614.1|15610.1|20
1626789810000|2021-07-20 14:03:30|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|15617.6|15613.6|3
1626789820000|2021-07-20 14:03:40|15617.1|15613.1|15616.6|15612.6|15617.1|15613.1|15616.6|15612.6|4
1626789830000|2021-07-20 14:03:50|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|1
1626789840000|2021-07-20 14:04:00|15616.1|15612.1|15618.1|15614.1|15620.1|15616.1|15616.1|15612.1|11
1626789850000|2021-07-20 14:04:10|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|2
1626789860000|2021-07-20 14:04:20|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|2
1626789870000|2021-07-20 14:04:30|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|3
1626789880000|2021-07-20 14:04:40|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|7
1626789890000|2021-07-20 14:04:50|15615.1|15611.1|15618.6|15614.6|15618.6|15614.6|15615.1|15611.1|14
1626789900000|2021-07-20 14:05:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|1
1626789910000|2021-07-20 14:05:10|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|1
1626789920000|2021-07-20 14:05:20|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|1
1626789930000|2021-07-20 14:05:30|15620.1|15616.1|15617.6|15613.6|15620.1|15616.1|15617.6|15613.6|44
1626789940000|2021-07-20 14:05:40|15617.1|15613.1|15619.1|15615.1|15619.1|15615.1|15617.1|15613.1|23
1626789950000|2021-07-20 14:05:50|15618.6|15614.6|15618.1|15614.1|15618.6|15614.6|15618.1|15614.1|4
1626789960000|2021-07-20 14:06:00|||||||||1
1626789970000|2021-07-20 14:06:10|||||||||1
1626789980000|2021-07-20 14:06:20|15617.6|15613.6|15614.1|15610.1|15617.6|15613.6|15614.1|15610.1|16
1626789990000|2021-07-20 14:06:30|15615.1|15611.1|15612.6|15608.6|15615.1|15611.1|15612.6|15608.6|10
1626790000000|2021-07-20 14:06:40|15613.1|15609.1|15612.1|15608.1|15613.1|15609.1|15612.1|15608.1|5
1626790010000|2021-07-20 14:06:50|15612.6|15608.6|15611.6|15607.6|15612.6|15608.6|15611.6|15607.6|15
1626790020000|2021-07-20 14:07:00|15612.6|15608.6|15614.6|15610.6|15614.6|15610.6|15612.6|15608.6|24
1626790030000|2021-07-20 14:07:10|15616.6|15612.6|15617.6|15613.6|15617.6|15613.6|15616.6|15612.6|11
1626790040000|2021-07-20 14:07:20|15617.1|15613.1|15616.6|15612.6|15617.1|15613.1|15616.6|15612.6|2
1626790050000|2021-07-20 14:07:30|||||||||1
1626790060000|2021-07-20 14:07:40|15617.6|15613.6|15616.6|15612.6|15617.6|15613.6|15616.6|15612.6|6
1626790070000|2021-07-20 14:07:50|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|1
1626790080000|2021-07-20 14:08:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|5
1626790090000|2021-07-20 14:08:10|15616.6|15612.6|15615.6|15611.6|15616.6|15612.6|15615.6|15611.6|2
1626790100000|2021-07-20 14:08:20|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|10
1626790110000|2021-07-20 14:08:30|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|2
1626790120000|2021-07-20 14:08:40|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|15616.6|15612.6|1
1626790130000|2021-07-20 14:08:50|||||||||1
1626790140000|2021-07-20 14:09:00|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|5
1626790160000|2021-07-20 14:09:20|||||||||2
1626790180000|2021-07-20 14:09:40|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|15615.6|15611.6|3
1626790190000|2021-07-20 14:09:50|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|15612.6|15608.6|1
1626790200000|2021-07-20 14:10:00|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|2
1626790220000|2021-07-20 14:10:20|15615.1|15611.1|15613.1|15609.1|15615.1|15611.1|15613.1|15609.1|3
1626790240000|2021-07-20 14:10:40|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1626790250000|2021-07-20 14:10:50|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|1
1626790260000|2021-07-20 14:11:00|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|15613.1|15609.1|1
1626790270000|2021-07-20 14:11:10|15614.1|15610.1|15615.6|15611.6|15615.6|15611.6|15614.1|15610.1|20
1626790300000|2021-07-20 14:11:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|1
1626790310000|2021-07-20 14:11:50|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|2
1626790320000|2021-07-20 14:12:00|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|1
1626790330000|2021-07-20 14:12:10|||||||||3
1626790360000|2021-07-20 14:12:40|15615.1|15611.1|15614.6|15610.6|15615.1|15611.1|15614.6|15610.6|3
1626790380000|2021-07-20 14:13:00|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|15613.6|15609.6|2
1626790400000|2021-07-20 14:13:20|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|15615.1|15611.1|2
1626790410000|2021-07-20 14:13:30|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|3
1626790420000|2021-07-20 14:13:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|2
1626790430000|2021-07-20 14:13:50|||||||||1
1626790440000|2021-07-20 14:14:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|1
1626790450000|2021-07-20 14:14:10|15617.6|15613.6|15619.1|15615.1|15619.1|15615.1|15617.6|15613.6|4
1626790460000|2021-07-20 14:14:20|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|4
1626790480000|2021-07-20 14:14:40|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|4
1626790490000|2021-07-20 14:14:50|15621.1|15617.1|15621.1|15617.1|15622.6|15618.6|15621.1|15617.1|21
1626790500000|2021-07-20 14:15:00|15622.6|15618.6|15624.6|15620.6|15624.6|15620.6|15622.6|15618.6|8
1626790510000|2021-07-20 14:15:10|15625.6|15621.6|15627.6|15623.6|15627.6|15623.6|15625.6|15621.6|24
1626790520000|2021-07-20 14:15:20|15625.6|15621.6|15628.1|15624.1|15628.1|15624.1|15625.6|15621.6|13
1626790530000|2021-07-20 14:15:30|15626.6|15622.6|15626.1|15622.1|15626.6|15622.6|15626.1|15622.1|6
1626790560000|2021-07-20 14:16:00|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|2
1626790580000|2021-07-20 14:16:20|15629.6|15625.6|15630.6|15626.6|15630.6|15626.6|15629.6|15625.6|11
1626790590000|2021-07-20 14:16:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|3
1626790600000|2021-07-20 14:16:40|||||||||1
1626790610000|2021-07-20 14:16:50|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|1
1626790620000|2021-07-20 14:17:00|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15629.1|15625.1|11
1626790630000|2021-07-20 14:17:10|15629.1|15625.1|15630.1|15626.1|15630.1|15626.1|15627.6|15623.6|15
1626790640000|2021-07-20 14:17:20|15630.6|15626.6|15628.6|15624.6|15630.6|15626.6|15628.6|15624.6|7
1626790650000|2021-07-20 14:17:30|||||||||4
1626790660000|2021-07-20 14:17:40|15629.1|15625.1|15628.6|15624.6|15629.1|15625.1|15628.6|15624.6|4
1626790670000|2021-07-20 14:17:50|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1626790680000|2021-07-20 14:18:00|15632.6|15628.6|15635.1|15631.1|15635.1|15631.1|15632.6|15628.6|8
1626790690000|2021-07-20 14:18:10|15636.6|15632.6|15638.1|15634.1|15638.1|15634.1|15636.1|15632.1|6
1626790700000|2021-07-20 14:18:20|||||||||1
1626790710000|2021-07-20 14:18:30|15639.6|15635.6|15640.6|15636.6|15640.6|15636.6|15639.1|15635.1|17
1626790720000|2021-07-20 14:18:40|15640.1|15636.1|15641.1|15637.1|15641.6|15637.6|15640.1|15636.1|19
1626790730000|2021-07-20 14:18:50|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15640.6|15636.6|11
1626790740000|2021-07-20 14:19:00|||||||||1
1626790750000|2021-07-20 14:19:10|15642.1|15638.1|15642.6|15638.6|15642.6|15638.6|15642.1|15638.1|2
1626790760000|2021-07-20 14:19:20|15641.6|15637.6|15640.6|15636.6|15641.6|15637.6|15639.6|15635.6|56
1626790770000|2021-07-20 14:19:30|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|3
1626790780000|2021-07-20 14:19:40|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|1
1626790790000|2021-07-20 14:19:50|||||||||2
1626790800000|2021-07-20 14:20:00|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|5
1626790810000|2021-07-20 14:20:10|15643.1|15639.1|15644.1|15640.1|15644.1|15640.1|15643.1|15639.1|15
1626790820000|2021-07-20 14:20:20|15644.6|15640.6|15645.1|15641.1|15645.1|15641.1|15644.6|15640.6|5
1626790830000|2021-07-20 14:20:30|15646.1|15642.1|15646.1|15642.1|15646.6|15642.6|15646.1|15642.1|8
1626790840000|2021-07-20 14:20:40|15646.6|15642.6|15646.6|15642.6|15648.1|15644.1|15646.6|15642.6|24
1626790850000|2021-07-20 14:20:50|15648.1|15644.1|15647.1|15643.1|15648.1|15644.1|15647.1|15643.1|16
1626790860000|2021-07-20 14:21:00|15648.6|15644.6|15649.1|15645.1|15649.1|15645.1|15648.1|15644.1|20
1626790870000|2021-07-20 14:21:10|15649.6|15645.6|15650.1|15646.1|15650.1|15646.1|15649.6|15645.6|11
1626790880000|2021-07-20 14:21:20|15651.6|15647.6|15652.6|15648.6|15652.6|15648.6|15651.6|15647.6|9
1626790890000|2021-07-20 14:21:30|15653.1|15649.1|15653.6|15649.6|15653.6|15649.6|15653.1|15649.1|14
1626790900000|2021-07-20 14:21:40|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|6
1626790910000|2021-07-20 14:21:50|||||||||6
1626790920000|2021-07-20 14:22:00|15654.6|15650.6|15655.6|15651.6|15655.6|15651.6|15654.6|15650.6|11
1626790930000|2021-07-20 14:22:10|||||||||4
1626790940000|2021-07-20 14:22:20|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|7
1626790950000|2021-07-20 14:22:30|15651.1|15647.1|15654.1|15650.1|15654.1|15650.1|15651.1|15647.1|4
1626790960000|2021-07-20 14:22:40|15655.1|15651.1|15654.6|15650.6|15655.1|15651.1|15654.6|15650.6|2
1626790970000|2021-07-20 14:22:50|15654.1|15650.1|15653.6|15649.6|15654.1|15650.1|15653.6|15649.6|5
1626790980000|2021-07-20 14:23:00|15651.1|15647.1|15651.6|15647.6|15651.6|15647.6|15650.1|15646.1|20
1626791000000|2021-07-20 14:23:20|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|2
1626791010000|2021-07-20 14:23:30|15651.1|15647.1|15650.1|15646.1|15651.1|15647.1|15650.1|15646.1|3
1626791020000|2021-07-20 14:23:40|15649.1|15645.1|15648.6|15644.6|15649.1|15645.1|15648.6|15644.6|4
1626791040000|2021-07-20 14:24:00|15653.1|15649.1|15652.6|15648.6|15653.1|15649.1|15652.6|15648.6|2
1626791070000|2021-07-20 14:24:30|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|1
1626791090000|2021-07-20 14:24:50|15652.6|15648.6|15651.1|15647.1|15652.6|15648.6|15651.1|15647.1|2
1626791100000|2021-07-20 14:25:00|15652.6|15648.6|15651.1|15647.1|15652.6|15648.6|15651.1|15647.1|15
1626791120000|2021-07-20 14:25:20|15652.1|15648.1|15650.1|15646.1|15652.1|15648.1|15650.1|15646.1|5
1626791130000|2021-07-20 14:25:30|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|1
1626791140000|2021-07-20 14:25:40|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|15646.1|15642.1|2
1626791160000|2021-07-20 14:26:00|15649.1|15645.1|15647.1|15643.1|15649.1|15645.1|15647.1|15643.1|2
1626791170000|2021-07-20 14:26:10|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|1
1626791180000|2021-07-20 14:26:20|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|4
1626791200000|2021-07-20 14:26:40|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|1
1626791220000|2021-07-20 14:27:00|15644.6|15640.6|15647.1|15643.1|15647.1|15643.1|15644.6|15640.6|3
1626791250000|2021-07-20 14:27:30|15648.6|15644.6|15650.1|15646.1|15650.1|15646.1|15648.6|15644.6|2
1626791260000|2021-07-20 14:27:40|15650.6|15646.6|15649.6|15645.6|15650.6|15646.6|15649.6|15645.6|8
1626791270000|2021-07-20 14:27:50|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|15647.6|15643.6|5
1626791280000|2021-07-20 14:28:00|15651.1|15647.1|15652.1|15648.1|15652.1|15648.1|15651.1|15647.1|3
1626791290000|2021-07-20 14:28:10|15651.6|15647.6|15648.1|15644.1|15651.6|15647.6|15648.1|15644.1|17
1626791300000|2021-07-20 14:28:20|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|4
1626791310000|2021-07-20 14:28:30|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|4
1626791320000|2021-07-20 14:28:40|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|1
1626791330000|2021-07-20 14:28:50|15642.6|15638.6|15643.1|15639.1|15643.1|15639.1|15642.6|15638.6|5
1626791340000|2021-07-20 14:29:00|15644.6|15640.6|15645.6|15641.6|15645.6|15641.6|15644.6|15640.6|2
1626791360000|2021-07-20 14:29:20|15643.1|15639.1|15642.1|15638.1|15643.1|15639.1|15642.1|15638.1|13
1626791370000|2021-07-20 14:29:30|15641.6|15637.6|15641.1|15637.1|15641.6|15637.6|15641.1|15637.1|7
1626791380000|2021-07-20 14:29:40|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|1
1626791390000|2021-07-20 14:29:50|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|1
1626791400000|2021-07-20 14:30:00|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|4
1626791420000|2021-07-20 14:30:20|15645.6|15641.6|15644.1|15640.1|15645.6|15641.6|15644.1|15640.1|4
1626791440000|2021-07-20 14:30:40|15646.6|15642.6|15648.1|15644.1|15648.1|15644.1|15646.6|15642.6|9
1626791450000|2021-07-20 14:30:50|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|7
1626791460000|2021-07-20 14:31:00|15648.1|15644.1|15644.1|15640.1|15648.1|15644.1|15643.1|15639.1|20
1626791470000|2021-07-20 14:31:10|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15640.6|15636.6|5
1626791480000|2021-07-20 14:31:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1626791490000|2021-07-20 14:31:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|2
1626791500000|2021-07-20 14:31:40|||||||||1
1626791510000|2021-07-20 14:31:50|15644.1|15640.1|15642.6|15638.6|15644.1|15640.1|15642.6|15638.6|3
1626791520000|2021-07-20 14:32:00|15643.6|15639.6|15646.1|15642.1|15646.1|15642.1|15643.6|15639.6|5
1626791530000|2021-07-20 14:32:10|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|1
1626791540000|2021-07-20 14:32:20|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|20
1626791550000|2021-07-20 14:32:30|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|7
1626791560000|2021-07-20 14:32:40|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|1
1626791580000|2021-07-20 14:33:00|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|1
1626791590000|2021-07-20 14:33:10|15643.6|15639.6|15643.1|15639.1|15643.6|15639.6|15643.1|15639.1|2
1626791600000|2021-07-20 14:33:20|||||||||1
1626791620000|2021-07-20 14:33:40|15645.1|15641.1|15643.1|15639.1|15645.1|15641.1|15643.1|15639.1|7
1626791630000|2021-07-20 14:33:50|||||||||1
1626791640000|2021-07-20 14:34:00|15643.6|15639.6|15643.1|15639.1|15643.6|15639.6|15643.1|15639.1|3
1626791650000|2021-07-20 14:34:10|15644.1|15640.1|15643.1|15639.1|15644.1|15640.1|15643.1|15639.1|2
1626791660000|2021-07-20 14:34:20|||||||||1
1626791670000|2021-07-20 14:34:30|15642.1|15638.1|15643.1|15639.1|15643.1|15639.1|15642.1|15638.1|3
1626791680000|2021-07-20 14:34:40|15641.1|15637.1|15644.1|15640.1|15644.1|15640.1|15641.1|15637.1|20
1626791690000|2021-07-20 14:34:50|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|5
1626791700000|2021-07-20 14:35:00|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|1
1626791710000|2021-07-20 14:35:10|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|15640.6|15636.6|4
1626791720000|2021-07-20 14:35:20|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|15640.1|15636.1|1
1626791750000|2021-07-20 14:35:50|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1626791760000|2021-07-20 14:36:00|||||||||1
1626791780000|2021-07-20 14:36:20|15642.1|15638.1|15640.6|15636.6|15642.1|15638.1|15640.6|15636.6|4
1626791790000|2021-07-20 14:36:30|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|15639.6|15635.6|1
1626791800000|2021-07-20 14:36:40|15638.1|15634.1|15639.1|15635.1|15639.1|15635.1|15638.1|15634.1|2
1626791810000|2021-07-20 14:36:50|15638.6|15634.6|15637.1|15633.1|15638.6|15634.6|15637.1|15633.1|5
1626791820000|2021-07-20 14:37:00|15639.1|15635.1|15635.1|15631.1|15639.1|15635.1|15635.1|15631.1|8
1626791840000|2021-07-20 14:37:20|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|2
1626791870000|2021-07-20 14:37:50|15637.1|15633.1|15635.1|15631.1|15637.1|15633.1|15635.1|15631.1|3
1626791880000|2021-07-20 14:38:00|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1626791890000|2021-07-20 14:38:10|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|1
1626791900000|2021-07-20 14:38:20|||||||||1
1626791910000|2021-07-20 14:38:30|15634.6|15630.6|15632.6|15628.6|15634.6|15630.6|15632.6|15628.6|10
1626791920000|2021-07-20 14:38:40|15634.6|15630.6|15634.1|15630.1|15635.1|15631.1|15634.1|15630.1|11
1626791930000|2021-07-20 14:38:50|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1626791940000|2021-07-20 14:39:00|15635.1|15631.1|15632.6|15628.6|15635.1|15631.1|15632.6|15628.6|4
1626791950000|2021-07-20 14:39:10|15635.1|15631.1|15634.1|15630.1|15635.1|15631.1|15633.1|15629.1|23
1626791960000|2021-07-20 14:39:20|||||||||5
1626791970000|2021-07-20 14:39:30|||||||||2
1626792000000|2021-07-20 14:40:00|15637.6|15633.6|15636.1|15632.1|15637.6|15633.6|15636.1|15632.1|3
1626792010000|2021-07-20 14:40:10|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|15639.1|15635.1|1
1626792020000|2021-07-20 14:40:20|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|3
1626792030000|2021-07-20 14:40:30|15637.6|15633.6|15636.6|15632.6|15639.1|15635.1|15636.6|15632.6|9
1626792040000|2021-07-20 14:40:40|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1626792050000|2021-07-20 14:40:50|15637.6|15633.6|15636.6|15632.6|15637.6|15633.6|15636.1|15632.1|4
1626792060000|2021-07-20 14:41:00|15640.1|15636.1|15642.1|15638.1|15642.1|15638.1|15640.1|15636.1|4
1626792080000|2021-07-20 14:41:20|15639.6|15635.6|15639.1|15635.1|15639.6|15635.6|15639.1|15635.1|3
1626792090000|2021-07-20 14:41:30|15638.6|15634.6|15638.1|15634.1|15638.6|15634.6|15638.1|15634.1|3
1626792110000|2021-07-20 14:41:50|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|2
1626792120000|2021-07-20 14:42:00|15641.1|15637.1|15641.1|15637.1|15642.1|15638.1|15641.1|15637.1|14
1626792130000|2021-07-20 14:42:10|||||||||10
1626792140000|2021-07-20 14:42:20|15642.1|15638.1|15641.6|15637.6|15642.6|15638.6|15641.1|15637.1|8
1626792150000|2021-07-20 14:42:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|4
1626792160000|2021-07-20 14:42:40|||||||||3
1626792170000|2021-07-20 14:42:50|15640.6|15636.6|15638.1|15634.1|15640.6|15636.6|15638.1|15634.1|2
1626792180000|2021-07-20 14:43:00|15638.6|15634.6|15636.6|15632.6|15639.6|15635.6|15636.6|15632.6|7
1626792210000|2021-07-20 14:43:30|15637.6|15633.6|15637.1|15633.1|15637.6|15633.6|15637.1|15633.1|3
1626792230000|2021-07-20 14:43:50|||||||||1
1626792240000|2021-07-20 14:44:00|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|1
1626792260000|2021-07-20 14:44:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|1
1626792300000|2021-07-20 14:45:00|15644.6|15640.6|15645.1|15641.1|15645.1|15641.1|15643.6|15639.6|7
1626792310000|2021-07-20 14:45:10|15646.1|15642.1|15644.1|15640.1|15646.1|15642.1|15644.1|15640.1|2
1626792320000|2021-07-20 14:45:20|||||||||1
1626792330000|2021-07-20 14:45:30|15643.6|15639.6|15637.6|15633.6|15643.6|15639.6|15637.6|15633.6|8
1626792360000|2021-07-20 14:46:00|15642.6|15638.6|15639.1|15635.1|15643.1|15639.1|15639.1|15635.1|6
1626792370000|2021-07-20 14:46:10|15642.6|15638.6|15643.1|15639.1|15643.1|15639.1|15642.6|15638.6|3
1626792380000|2021-07-20 14:46:20|15643.6|15639.6|15645.1|15641.1|15649.1|15645.1|15641.6|15637.6|52
1626792390000|2021-07-20 14:46:30|15642.6|15638.6|15639.6|15635.6|15642.6|15638.6|15639.6|15635.6|7
1626792420000|2021-07-20 14:47:00|15647.1|15643.1|15647.6|15643.6|15647.6|15643.6|15647.1|15643.1|4
1626792440000|2021-07-20 14:47:20|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|7
1626792450000|2021-07-20 14:47:30|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|1
1626792460000|2021-07-20 14:47:40|15651.1|15647.1|15650.6|15646.6|15651.1|15647.1|15650.6|15646.6|5
1626792470000|2021-07-20 14:47:50|15649.6|15645.6|15648.6|15644.6|15649.6|15645.6|15648.6|15644.6|5
1626792480000|2021-07-20 14:48:00|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|1
1626792500000|2021-07-20 14:48:20|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|2
1626792510000|2021-07-20 14:48:30|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|5
1626792520000|2021-07-20 14:48:40|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1626792530000|2021-07-20 14:48:50|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|11
1626792540000|2021-07-20 14:49:00|15656.1|15652.1|15652.6|15648.6|15656.1|15652.1|15652.6|15648.6|13
1626792550000|2021-07-20 14:49:10|15653.1|15649.1|15656.1|15652.1|15656.1|15652.1|15653.1|15649.1|14
1626792560000|2021-07-20 14:49:20|15654.6|15650.6|15654.1|15650.1|15654.6|15650.6|15654.1|15650.1|2
1626792570000|2021-07-20 14:49:30|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|3
1626792580000|2021-07-20 14:49:40|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|1
1626792590000|2021-07-20 14:49:50|15657.6|15653.6|15656.6|15652.6|15659.1|15655.1|15656.6|15652.6|5
1626792600000|2021-07-20 14:50:00|15657.1|15653.1|15659.1|15655.1|15659.1|15655.1|15657.1|15653.1|6
1626792610000|2021-07-20 14:50:10|15659.6|15655.6|15658.6|15654.6|15660.1|15656.1|15658.6|15654.6|21
1626792620000|2021-07-20 14:50:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1626792630000|2021-07-20 14:50:30|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|13
1626792640000|2021-07-20 14:50:40|15658.1|15654.1|15658.6|15654.6|15658.6|15654.6|15658.1|15654.1|2
1626792650000|2021-07-20 14:50:50|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|4
1626792660000|2021-07-20 14:51:00|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|4
1626792670000|2021-07-20 14:51:10|15658.1|15654.1|15657.6|15653.6|15658.1|15654.1|15657.6|15653.6|3
1626792690000|2021-07-20 14:51:30|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|4
1626792700000|2021-07-20 14:51:40|15656.6|15652.6|15653.1|15649.1|15656.6|15652.6|15653.1|15649.1|14
1626792710000|2021-07-20 14:51:50|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|2
1626792720000|2021-07-20 14:52:00|15650.6|15646.6|15653.1|15649.1|15653.1|15649.1|15650.6|15646.6|3
1626792730000|2021-07-20 14:52:10|15654.1|15650.1|15652.6|15648.6|15654.1|15650.1|15652.6|15648.6|4
1626792740000|2021-07-20 14:52:20|15651.1|15647.1|15650.1|15646.1|15651.1|15647.1|15650.1|15646.1|4
1626792750000|2021-07-20 14:52:30|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|1
1626792770000|2021-07-20 14:52:50|15650.6|15646.6|15652.1|15648.1|15652.1|15648.1|15650.6|15646.6|2
1626792780000|2021-07-20 14:53:00|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1626792790000|2021-07-20 14:53:10|15653.1|15649.1|15652.1|15648.1|15653.1|15649.1|15652.1|15648.1|2
1626792800000|2021-07-20 14:53:20|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|5
1626792810000|2021-07-20 14:53:30|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1626792830000|2021-07-20 14:53:50|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1626792840000|2021-07-20 14:54:00|15659.6|15655.6|15662.1|15658.1|15662.1|15658.1|15659.6|15655.6|9
1626792850000|2021-07-20 14:54:10|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|3
1626792890000|2021-07-20 14:54:50|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|1
1626792900000|2021-07-20 14:55:00|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|15659.1|15655.1|1
1626792910000|2021-07-20 14:55:10|15658.6|15654.6|15660.1|15656.1|15660.1|15656.1|15658.6|15654.6|5
1626792930000|2021-07-20 14:55:30|15657.6|15653.6|15659.1|15655.1|15659.1|15655.1|15657.1|15653.1|3
1626792960000|2021-07-20 14:56:00|15658.1|15654.1|15661.1|15657.1|15661.1|15657.1|15658.1|15654.1|51
1626792990000|2021-07-20 14:56:30|15662.1|15658.1|15661.1|15657.1|15663.6|15659.6|15661.1|15657.1|11
1626793000000|2021-07-20 14:56:40|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|3
1626793020000|2021-07-20 14:57:00|15664.1|15660.1|15663.6|15659.6|15664.1|15660.1|15661.1|15657.1|6
1626793060000|2021-07-20 14:57:40|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|1
1626793080000|2021-07-20 14:58:00|15665.1|15661.1|15667.1|15663.1|15667.6|15663.6|15664.6|15660.6|33
1626793090000|2021-07-20 14:58:10|||||||||2
1626793100000|2021-07-20 14:58:20|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|1
1626793110000|2021-07-20 14:58:30|15664.6|15660.6|15666.1|15662.1|15666.1|15662.1|15664.6|15660.6|2
1626793120000|2021-07-20 14:58:40|15665.6|15661.6|15665.1|15661.1|15665.6|15661.6|15665.1|15661.1|2
1626793130000|2021-07-20 14:58:50|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|3
1626793140000|2021-07-20 14:59:00|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1626793160000|2021-07-20 14:59:20|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|1
1626793180000|2021-07-20 14:59:40|15663.1|15659.1|15662.6|15658.6|15665.1|15661.1|15662.6|15658.6|17
1626793200000|2021-07-20 15:00:00|15662.1|15658.1|15663.6|15659.6|15664.6|15660.6|15662.1|15658.1|17
1626793220000|2021-07-20 15:00:20|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|2
1626793230000|2021-07-20 15:00:30|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|1
1626793240000|2021-07-20 15:00:40|15660.6|15656.6|15662.6|15658.6|15662.6|15658.6|15660.6|15656.6|3
1626793250000|2021-07-20 15:00:50|15659.6|15655.6|15661.6|15657.6|15661.6|15657.6|15659.6|15655.6|3
1626793260000|2021-07-20 15:01:00|15661.1|15657.1|15663.1|15659.1|15663.1|15659.1|15661.1|15657.1|3
1626793320000|2021-07-20 15:02:00|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|1
1626793330000|2021-07-20 15:02:10|15657.6|15653.6|15658.6|15654.6|15658.6|15654.6|15656.1|15652.1|9
1626793340000|2021-07-20 15:02:20|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1626793350000|2021-07-20 15:02:30|15656.1|15652.1|15655.6|15651.6|15658.1|15654.1|15655.6|15651.6|3
1626793360000|2021-07-20 15:02:40|15657.6|15653.6|15654.6|15650.6|15657.6|15653.6|15654.6|15650.6|4
1626793370000|2021-07-20 15:02:50|15656.1|15652.1|15658.6|15654.6|15658.6|15654.6|15656.1|15652.1|5
1626793380000|2021-07-20 15:03:00|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|1
1626793400000|2021-07-20 15:03:20|15660.6|15656.6|15662.1|15658.1|15662.1|15658.1|15660.6|15656.6|2
1626793430000|2021-07-20 15:03:50|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|1
1626793440000|2021-07-20 15:04:00|15664.1|15660.1|15662.1|15658.1|15664.6|15660.6|15662.1|15658.1|5
1626793450000|2021-07-20 15:04:10|15663.1|15659.1|15664.6|15660.6|15664.6|15660.6|15663.1|15659.1|5
1626793460000|2021-07-20 15:04:20|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|1
1626793540000|2021-07-20 15:05:40|15659.1|15655.1|15660.6|15656.6|15660.6|15656.6|15659.1|15655.1|3
1626793550000|2021-07-20 15:05:50|15657.6|15653.6|15658.1|15654.1|15658.1|15654.1|15657.6|15653.6|3
1626793610000|2021-07-20 15:06:50|15659.6|15655.6|15661.1|15657.1|15661.1|15657.1|15659.6|15655.6|3
1626793620000|2021-07-20 15:07:00|15662.6|15658.6|15663.1|15659.1|15663.1|15659.1|15662.6|15658.6|10
1626793630000|2021-07-20 15:07:10|15664.1|15660.1|15663.6|15659.6|15665.1|15661.1|15663.6|15659.6|4
1626793650000|2021-07-20 15:07:30|15663.1|15659.1|15663.6|15659.6|15663.6|15659.6|15663.1|15659.1|2
1626793660000|2021-07-20 15:07:40|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|1
1626793670000|2021-07-20 15:07:50|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|1
1626793680000|2021-07-20 15:08:00|15664.6|15660.6|15665.6|15661.6|15665.6|15661.6|15663.6|15659.6|12
1626793690000|2021-07-20 15:08:10|15665.1|15661.1|15665.6|15661.6|15665.6|15661.6|15665.1|15661.1|9
1626793700000|2021-07-20 15:08:20|15666.1|15662.1|15666.6|15662.6|15666.6|15662.6|15665.1|15661.1|4
1626793710000|2021-07-20 15:08:30|15663.6|15659.6|15665.1|15661.1|15665.1|15661.1|15663.6|15659.6|4
1626793780000|2021-07-20 15:09:40|||||||||2
1626793800000|2021-07-20 15:10:00|||||||||1
1626793810000|2021-07-20 15:10:10|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1626793820000|2021-07-20 15:10:20|15667.1|15663.1|15668.1|15664.1|15668.1|15664.1|15667.1|15663.1|8
1626793840000|2021-07-20 15:10:40|15666.1|15662.1|15666.6|15662.6|15666.6|15662.6|15665.1|15661.1|8
1626793920000|2021-07-20 15:12:00|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|15669.6|15665.6|2
1626793930000|2021-07-20 15:12:10|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|2
1626793940000|2021-07-20 15:12:20|15669.6|15665.6|15670.1|15666.1|15670.1|15666.1|15669.6|15665.6|2
1626793950000|2021-07-20 15:12:30|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|6
1626793970000|2021-07-20 15:12:50|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|15670.1|15666.1|1
1626793980000|2021-07-20 15:13:00|15671.6|15667.6|15672.1|15668.1|15672.1|15668.1|15671.6|15667.6|14
1626793990000|2021-07-20 15:13:10|15672.6|15668.6|15675.1|15671.1|15675.1|15671.1|15672.6|15668.6|15
1626794000000|2021-07-20 15:13:20|||||||||1
1626794010000|2021-07-20 15:13:30|15673.1|15669.1|15674.1|15670.1|15674.1|15670.1|15673.1|15669.1|4
1626794020000|2021-07-20 15:13:40|15673.1|15669.1|15675.6|15671.6|15675.6|15671.6|15672.6|15668.6|38
1626794030000|2021-07-20 15:13:50|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15675.6|15671.6|7
1626794040000|2021-07-20 15:14:00|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.1|15671.1|6
1626794050000|2021-07-20 15:14:10|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|1
1626794060000|2021-07-20 15:14:20|||||||||1
1626794070000|2021-07-20 15:14:30|||||||||1
1626794080000|2021-07-20 15:14:40|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1626794100000|2021-07-20 15:15:00|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|3
1626794110000|2021-07-20 15:15:10|||||||||1
1626794120000|2021-07-20 15:15:20|15675.1|15671.1|15675.1|15671.1|15675.6|15671.6|15675.1|15671.1|3
1626794140000|2021-07-20 15:15:40|15672.6|15668.6|15674.6|15670.6|15674.6|15670.6|15672.6|15668.6|3
1626794150000|2021-07-20 15:15:50|15672.1|15668.1|15673.1|15669.1|15673.1|15669.1|15672.1|15668.1|3
1626794160000|2021-07-20 15:16:00|15674.1|15670.1|15672.6|15668.6|15674.1|15670.1|15672.6|15668.6|8
1626794170000|2021-07-20 15:16:10|15671.1|15667.1|15671.1|15667.1|15673.6|15669.6|15670.6|15666.6|12
1626794180000|2021-07-20 15:16:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1626794190000|2021-07-20 15:16:30|15669.1|15665.1|15670.1|15666.1|15670.1|15666.1|15669.1|15665.1|4
1626794200000|2021-07-20 15:16:40|15670.6|15666.6|15670.1|15666.1|15670.6|15666.6|15670.1|15666.1|2
1626794220000|2021-07-20 15:17:00|15671.6|15667.6|15672.6|15668.6|15672.6|15668.6|15671.1|15667.1|5
1626794230000|2021-07-20 15:17:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1626794240000|2021-07-20 15:17:20|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|1
1626794250000|2021-07-20 15:17:30|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1626794270000|2021-07-20 15:17:50|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|2
1626794290000|2021-07-20 15:18:10|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|15672.1|15668.1|1
1626794310000|2021-07-20 15:18:30|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|2
1626794330000|2021-07-20 15:18:50|15671.6|15667.6|15671.6|15667.6|15673.1|15669.1|15670.1|15666.1|7
1626794340000|2021-07-20 15:19:00|||||||||1
1626794350000|2021-07-20 15:19:10|15673.1|15669.1|15672.1|15668.1|15673.1|15669.1|15672.1|15668.1|3
1626794370000|2021-07-20 15:19:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1626794390000|2021-07-20 15:19:50|||||||||2
1626794410000|2021-07-20 15:20:10|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1626794430000|2021-07-20 15:20:30|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|2
1626794440000|2021-07-20 15:20:40|||||||||1
1626794450000|2021-07-20 15:20:50|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|3
1626794480000|2021-07-20 15:21:20|15674.1|15670.1|15675.1|15671.1|15675.1|15671.1|15674.1|15670.1|31
1626794500000|2021-07-20 15:21:40|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|2
1626794510000|2021-07-20 15:21:50|||||||||1
1626794520000|2021-07-20 15:22:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1626794530000|2021-07-20 15:22:10|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|2
1626794550000|2021-07-20 15:22:30|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|2
1626794560000|2021-07-20 15:22:40|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|1
1626794570000|2021-07-20 15:22:50|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|15671.6|15667.6|3
1626794580000|2021-07-20 15:23:00|15672.6|15668.6|15673.1|15669.1|15673.1|15669.1|15672.6|15668.6|8
1626794590000|2021-07-20 15:23:10|15673.6|15669.6|15674.6|15670.6|15674.6|15670.6|15673.6|15669.6|6
1626794600000|2021-07-20 15:23:20|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|2
1626794610000|2021-07-20 15:23:30|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1626794620000|2021-07-20 15:23:40|15673.1|15669.1|15675.1|15671.1|15675.1|15671.1|15673.1|15669.1|6
1626794630000|2021-07-20 15:23:50|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|2
1626794640000|2021-07-20 15:24:00|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|5
1626794650000|2021-07-20 15:24:10|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|3
1626794670000|2021-07-20 15:24:30|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1626794680000|2021-07-20 15:24:40|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|15673.6|15669.6|1
1626794700000|2021-07-20 15:25:00|15675.6|15671.6|15674.1|15670.1|15675.6|15671.6|15674.1|15670.1|6
1626794710000|2021-07-20 15:25:10|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1626794720000|2021-07-20 15:25:20|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1626794730000|2021-07-20 15:25:30|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|5
1626794740000|2021-07-20 15:25:40|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1626794760000|2021-07-20 15:26:00|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1626794770000|2021-07-20 15:26:10|15678.1|15674.1|15678.6|15674.6|15679.1|15675.1|15677.1|15673.1|58
1626794780000|2021-07-20 15:26:20|15677.1|15673.1|15674.6|15670.6|15677.1|15673.1|15674.6|15670.6|3
1626794790000|2021-07-20 15:26:30|15673.1|15669.1|15673.6|15669.6|15675.1|15671.1|15673.1|15669.1|3
1626794800000|2021-07-20 15:26:40|15672.6|15668.6|15674.1|15670.1|15674.1|15670.1|15670.6|15666.6|7
1626794810000|2021-07-20 15:26:50|15671.6|15667.6|15670.1|15666.1|15673.1|15669.1|15670.1|15666.1|11
1626794820000|2021-07-20 15:27:00|15671.1|15667.1|15671.1|15667.1|15671.1|15667.1|15670.1|15666.1|5
1626794830000|2021-07-20 15:27:10|15669.6|15665.6|15671.6|15667.6|15671.6|15667.6|15669.6|15665.6|10
1626794840000|2021-07-20 15:27:20|15669.6|15665.6|15673.6|15669.6|15673.6|15669.6|15669.6|15665.6|10
1626794850000|2021-07-20 15:27:30|15670.6|15666.6|15673.1|15669.1|15673.1|15669.1|15670.6|15666.6|6
1626794860000|2021-07-20 15:27:40|15671.1|15667.1|15673.1|15669.1|15673.1|15669.1|15670.6|15666.6|30
1626794870000|2021-07-20 15:27:50|15672.1|15668.1|15673.1|15669.1|15673.1|15669.1|15671.1|15667.1|11
1626794880000|2021-07-20 15:28:00|15672.1|15668.1|15672.6|15668.6|15672.6|15668.6|15671.6|15667.6|10
1626794900000|2021-07-20 15:28:20|15671.6|15667.6|15672.6|15668.6|15672.6|15668.6|15671.6|15667.6|3
1626794910000|2021-07-20 15:28:30|15671.1|15667.1|15669.6|15665.6|15671.1|15667.1|15669.1|15665.1|4
1626794920000|2021-07-20 15:28:40|15669.1|15665.1|15670.6|15666.6|15670.6|15666.6|15669.1|15665.1|2
1626794930000|2021-07-20 15:28:50|15669.1|15665.1|15671.1|15667.1|15671.1|15667.1|15669.1|15665.1|125
1626794940000|2021-07-20 15:29:00|15670.6|15666.6|15673.6|15669.6|15673.6|15669.6|15670.6|15666.6|13
1626794950000|2021-07-20 15:29:10|15675.1|15671.1|15673.1|15669.1|15675.1|15671.1|15672.6|15668.6|36
1626794960000|2021-07-20 15:29:20|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1626794970000|2021-07-20 15:29:30|15666.1|15662.1|15666.1|15662.1|15669.1|15665.1|15666.1|15662.1|16
1626794980000|2021-07-20 15:29:40|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|3
1626794990000|2021-07-20 15:29:50|15664.6|15660.6|15665.1|15661.1|15665.1|15661.1|15664.1|15660.1|3
1626795000000|2021-07-20 15:30:00|15662.6|15658.6|15664.6|15660.6|15667.1|15663.1|15662.1|15658.1|14
1626795010000|2021-07-20 15:30:10|15665.6|15661.6|15666.1|15662.1|15667.1|15663.1|15665.6|15661.6|4
1626795020000|2021-07-20 15:30:20|15665.1|15661.1|15666.1|15662.1|15666.6|15662.6|15665.1|15661.1|6
1626795030000|2021-07-20 15:30:30|15664.1|15660.1|15666.1|15662.1|15666.1|15662.1|15664.1|15660.1|4
1626795050000|2021-07-20 15:30:50|15664.6|15660.6|15666.1|15662.1|15666.1|15662.1|15664.6|15660.6|5
1626795060000|2021-07-20 15:31:00|15665.6|15661.6|15666.6|15662.6|15666.6|15662.6|15665.6|15661.6|5
1626795070000|2021-07-20 15:31:10|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1626795080000|2021-07-20 15:31:20|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|1
1626795090000|2021-07-20 15:31:30|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|2
1626795100000|2021-07-20 15:31:40|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|1
1626795120000|2021-07-20 15:32:00|15664.6|15660.6|15666.1|15662.1|15666.1|15662.1|15664.6|15660.6|3
1626795130000|2021-07-20 15:32:10|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|1
1626795140000|2021-07-20 15:32:20|15665.1|15661.1|15667.1|15663.1|15667.1|15663.1|15665.1|15661.1|6
1626795180000|2021-07-20 15:33:00|15660.1|15656.1|15662.6|15658.6|15662.6|15658.6|15660.1|15656.1|2
1626795190000|2021-07-20 15:33:10|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|15664.1|15660.1|1
1626795210000|2021-07-20 15:33:30|||||||||1
1626795220000|2021-07-20 15:33:40|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|2
1626795240000|2021-07-20 15:34:00|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|15662.6|15658.6|1
1626795250000|2021-07-20 15:34:10|15664.6|15660.6|15665.1|15661.1|15665.1|15661.1|15664.6|15660.6|7
1626795260000|2021-07-20 15:34:20|15663.1|15659.1|15665.1|15661.1|15665.1|15661.1|15663.1|15659.1|6
1626795270000|2021-07-20 15:34:30|15665.6|15661.6|15667.6|15663.6|15667.6|15663.6|15665.6|15661.6|3
1626795300000|2021-07-20 15:35:00|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|1
1626795310000|2021-07-20 15:35:10|15663.6|15659.6|15663.1|15659.1|15664.1|15660.1|15662.1|15658.1|10
1626795320000|2021-07-20 15:35:20|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|3
1626795330000|2021-07-20 15:35:30|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|15665.1|15661.1|2
1626795340000|2021-07-20 15:35:40|15663.6|15659.6|15664.1|15660.1|15664.1|15660.1|15663.6|15659.6|4
1626795360000|2021-07-20 15:36:00|15662.6|15658.6|15664.1|15660.1|15664.6|15660.6|15661.1|15657.1|6
1626795380000|2021-07-20 15:36:20|15664.6|15660.6|15665.1|15661.1|15665.1|15661.1|15664.6|15660.6|2
1626795410000|2021-07-20 15:36:50|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|15665.6|15661.6|1
1626795420000|2021-07-20 15:37:00|15667.1|15663.1|15667.1|15663.1|15668.6|15664.6|15665.1|15661.1|8
1626795430000|2021-07-20 15:37:10|15665.1|15661.1|15667.1|15663.1|15667.1|15663.1|15665.1|15661.1|7
1626795480000|2021-07-20 15:38:00|15669.1|15665.1|15669.1|15665.1|15671.1|15667.1|15669.1|15665.1|3
1626795490000|2021-07-20 15:38:10|15668.6|15664.6|15669.6|15665.6|15669.6|15665.6|15668.6|15664.6|3
1626795540000|2021-07-20 15:39:00|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1626795550000|2021-07-20 15:39:10|15671.6|15667.6|15675.1|15671.1|15675.1|15671.1|15671.6|15667.6|24
1626795560000|2021-07-20 15:39:20|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|5
1626795570000|2021-07-20 15:39:30|15676.6|15672.6|15677.1|15673.1|15677.6|15673.6|15674.1|15670.1|30
1626795580000|2021-07-20 15:39:40|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|2
1626795590000|2021-07-20 15:39:50|15674.6|15670.6|15674.1|15670.1|15674.6|15670.6|15674.1|15670.1|2
1626795600000|2021-07-20 15:40:00|15674.6|15670.6|15674.1|15670.1|15674.6|15670.6|15674.1|15670.1|9
1626795620000|2021-07-20 15:40:20|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1626795640000|2021-07-20 15:40:40|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|2
1626795650000|2021-07-20 15:40:50|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1626795660000|2021-07-20 15:41:00|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1626795670000|2021-07-20 15:41:10|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1626795680000|2021-07-20 15:41:20|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1626795690000|2021-07-20 15:41:30|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|15672.6|15668.6|1
1626795720000|2021-07-20 15:42:00|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|2
1626795730000|2021-07-20 15:42:10|15677.6|15673.6|15678.6|15674.6|15678.6|15674.6|15677.6|15673.6|3
1626795740000|2021-07-20 15:42:20|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15
1626795750000|2021-07-20 15:42:30|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|15676.1|15672.1|1
1626795790000|2021-07-20 15:43:10|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1626795800000|2021-07-20 15:43:20|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1626795810000|2021-07-20 15:43:30|15676.1|15672.1|15674.6|15670.6|15676.1|15672.1|15674.6|15670.6|2
1626795820000|2021-07-20 15:43:40|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|2
1626795830000|2021-07-20 15:43:50|15672.6|15668.6|15673.1|15669.1|15673.1|15669.1|15672.6|15668.6|5
1626795840000|2021-07-20 15:44:00|15673.6|15669.6|15674.6|15670.6|15674.6|15670.6|15672.6|15668.6|5
1626795920000|2021-07-20 15:45:20|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1626795970000|2021-07-20 15:46:10|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|1
1626795980000|2021-07-20 15:46:20|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|4
1626795990000|2021-07-20 15:46:30|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1626796000000|2021-07-20 15:46:40|15677.1|15673.1|15678.1|15674.1|15678.1|15674.1|15677.1|15673.1|2
1626796020000|2021-07-20 15:47:00|||||||||2
1626796040000|2021-07-20 15:47:20|||||||||1
1626796050000|2021-07-20 15:47:30|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15
1626796060000|2021-07-20 15:47:40|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1626796070000|2021-07-20 15:47:50|15678.1|15674.1|15679.6|15675.6|15679.6|15675.6|15678.1|15674.1|8
1626796080000|2021-07-20 15:48:00|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|7
1626796090000|2021-07-20 15:48:10|15681.1|15677.1|15682.1|15678.1|15682.1|15678.1|15681.1|15677.1|23
1626796100000|2021-07-20 15:48:20|15681.6|15677.6|15681.1|15677.1|15681.6|15677.6|15681.1|15677.1|7
1626796110000|2021-07-20 15:48:30|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|2
1626796140000|2021-07-20 15:49:00|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|1
1626796240000|2021-07-20 15:50:40|15682.6|15678.6|15682.1|15678.1|15682.6|15678.6|15682.1|15678.1|3
1626796280000|2021-07-20 15:51:20|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|1
1626796310000|2021-07-20 15:51:50|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|1
1626796320000|2021-07-20 15:52:00|||||||||2
1626796470000|2021-07-20 15:54:30|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|2
1626796480000|2021-07-20 15:54:40|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1626796530000|2021-07-20 15:55:30|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|4
1626796540000|2021-07-20 15:55:40|||||||||1
1626796550000|2021-07-20 15:55:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1626796560000|2021-07-20 15:56:00|||||||||1
1626796650000|2021-07-20 15:57:30|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|1
1626796690000|2021-07-20 15:58:10|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|5
1626796740000|2021-07-20 15:59:00|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|4
1626796770000|2021-07-20 15:59:30|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1626796790000|2021-07-20 15:59:50|||||||||2
1626796800000|2021-07-20 16:00:00|15689.1|15685.1|15689.6|15685.6|15689.6|15685.6|15689.1|15685.1|33
1626796810000|2021-07-20 16:00:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|5
1626796820000|2021-07-20 16:00:20|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1626796830000|2021-07-20 16:00:30|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1626796840000|2021-07-20 16:00:40|15689.1|15685.1|15691.6|15687.6|15691.6|15687.6|15689.1|15685.1|10
1626796850000|2021-07-20 16:00:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|6
1626796860000|2021-07-20 16:01:00|||||||||1
1626796880000|2021-07-20 16:01:20|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626796900000|2021-07-20 16:01:40|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|2
1626796920000|2021-07-20 16:02:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|2
1626796970000|2021-07-20 16:02:50|||||||||1
1626797000000|2021-07-20 16:03:20|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1626797020000|2021-07-20 16:03:40|15692.6|15688.6|15693.6|15689.6|15693.6|15689.6|15692.6|15688.6|9
1626797030000|2021-07-20 16:03:50|15694.1|15690.1|15695.1|15691.1|15695.1|15691.1|15694.1|15690.1|18
1626797040000|2021-07-20 16:04:00|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|5
1626797050000|2021-07-20 16:04:10|15695.6|15691.6|15693.6|15689.6|15695.6|15691.6|15693.6|15689.6|9
1626797060000|2021-07-20 16:04:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1626797070000|2021-07-20 16:04:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1626797110000|2021-07-20 16:05:10|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|5
1626797120000|2021-07-20 16:05:20|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626797130000|2021-07-20 16:05:30|||||||||6
1626797140000|2021-07-20 16:05:40|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|1
1626797200000|2021-07-20 16:06:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|5
1626797210000|2021-07-20 16:06:50|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|5
1626797220000|2021-07-20 16:07:00|15689.1|15685.1|15690.6|15686.6|15690.6|15686.6|15689.1|15685.1|9
1626797230000|2021-07-20 16:07:10|15690.1|15686.1|15690.6|15686.6|15690.6|15686.6|15690.1|15686.1|3
1626797360000|2021-07-20 16:09:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|5
1626797370000|2021-07-20 16:09:30|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1626797380000|2021-07-20 16:09:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626797420000|2021-07-20 16:10:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|3
1626797450000|2021-07-20 16:10:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1626797460000|2021-07-20 16:11:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626797470000|2021-07-20 16:11:10|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|5
1626797480000|2021-07-20 16:11:20|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|4
1626797510000|2021-07-20 16:11:50|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1626797520000|2021-07-20 16:12:00|||||||||3
1626797540000|2021-07-20 16:12:20|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1626797560000|2021-07-20 16:12:40|||||||||1
1626797570000|2021-07-20 16:12:50|||||||||1
1626797580000|2021-07-20 16:13:00|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1626797620000|2021-07-20 16:13:40|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1626797670000|2021-07-20 16:14:30|||||||||3
1626797720000|2021-07-20 16:15:20|||||||||5
1626797750000|2021-07-20 16:15:50|||||||||2
1626797760000|2021-07-20 16:16:00|15689.6|15685.6|15688.6|15684.6|15689.6|15685.6|15688.6|15684.6|3
1626797800000|2021-07-20 16:16:40|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|5
1626797890000|2021-07-20 16:18:10|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|5
1626797900000|2021-07-20 16:18:20|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|8
1626797910000|2021-07-20 16:18:30|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|2
1626797920000|2021-07-20 16:18:40|15683.1|15679.1|15682.6|15678.6|15683.1|15679.1|15682.6|15678.6|6
1626797930000|2021-07-20 16:18:50|||||||||3
1626797940000|2021-07-20 16:19:00|15682.1|15678.1|15681.1|15677.1|15682.1|15678.1|15681.1|15677.1|9
1626797950000|2021-07-20 16:19:10|15681.6|15677.6|15681.1|15677.1|15681.6|15677.6|15681.1|15677.1|6
1626797960000|2021-07-20 16:19:20|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|14
1626797990000|2021-07-20 16:19:50|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|10
1626798000000|2021-07-20 16:20:00|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1626798010000|2021-07-20 16:20:10|||||||||1
1626798020000|2021-07-20 16:20:20|15676.6|15672.6|15679.1|15675.1|15679.1|15675.1|15676.6|15672.6|3
1626798040000|2021-07-20 16:20:40|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|2
1626798050000|2021-07-20 16:20:50|15676.1|15672.1|15678.6|15674.6|15678.6|15674.6|15676.1|15672.1|2
1626798060000|2021-07-20 16:21:00|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|15679.6|15675.6|1
1626798100000|2021-07-20 16:21:40|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1626798120000|2021-07-20 16:22:00|15675.6|15671.6|15676.1|15672.1|15676.1|15672.1|15675.6|15671.6|2
1626798130000|2021-07-20 16:22:10|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|15674.1|15670.1|6
1626798140000|2021-07-20 16:22:20|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|1
1626798170000|2021-07-20 16:22:50|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|12
1626798190000|2021-07-20 16:23:10|||||||||5
1626798240000|2021-07-20 16:24:00|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|1
1626798260000|2021-07-20 16:24:20|||||||||3
1626798300000|2021-07-20 16:25:00|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|8
1626798350000|2021-07-20 16:25:50|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|15680.1|15676.1|1
1626798380000|2021-07-20 16:26:20|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|1
1626798390000|2021-07-20 16:26:30|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1626798400000|2021-07-20 16:26:40|15680.6|15676.6|15682.1|15678.1|15682.1|15678.1|15680.6|15676.6|2
1626798410000|2021-07-20 16:26:50|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|3
1626798420000|2021-07-20 16:27:00|15682.1|15678.1|15682.1|15678.1|15685.1|15681.1|15682.1|15678.1|14
1626798430000|2021-07-20 16:27:10|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|11
1626798450000|2021-07-20 16:27:30|15683.6|15679.6|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|5
1626798460000|2021-07-20 16:27:40|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|15681.6|15677.6|1
1626798490000|2021-07-20 16:28:10|15683.1|15679.1|15685.1|15681.1|15685.1|15681.1|15683.1|15679.1|5
1626798530000|2021-07-20 16:28:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1626798580000|2021-07-20 16:29:40|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1626798740000|2021-07-20 16:32:20|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|5
1626798780000|2021-07-20 16:33:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1626798810000|2021-07-20 16:33:30|||||||||2
1626798830000|2021-07-20 16:33:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|7
1626798900000|2021-07-20 16:35:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|3
1626798930000|2021-07-20 16:35:30|15694.1|15690.1|15696.1|15692.1|15696.1|15692.1|15694.1|15690.1|11
1626798980000|2021-07-20 16:36:20|15695.1|15691.1|15696.6|15692.6|15696.6|15692.6|15695.1|15691.1|12
1626799000000|2021-07-20 16:36:40|15695.1|15691.1|15697.1|15693.1|15697.1|15693.1|15695.1|15691.1|12
1626799020000|2021-07-20 16:37:00|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1626799030000|2021-07-20 16:37:10|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626799060000|2021-07-20 16:37:40|15696.1|15692.1|15697.1|15693.1|15697.1|15693.1|15696.1|15692.1|3
1626799070000|2021-07-20 16:37:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1626799080000|2021-07-20 16:38:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626799090000|2021-07-20 16:38:10|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|7
1626799100000|2021-07-20 16:38:20|15697.1|15693.1|15698.1|15694.1|15698.1|15694.1|15697.1|15693.1|5
1626799110000|2021-07-20 16:38:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626799120000|2021-07-20 16:38:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626799150000|2021-07-20 16:39:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626799160000|2021-07-20 16:39:20|15696.1|15692.1|15697.6|15693.6|15697.6|15693.6|15696.1|15692.1|5
1626799200000|2021-07-20 16:40:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626799210000|2021-07-20 16:40:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|16
1626799220000|2021-07-20 16:40:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|2
1626799230000|2021-07-20 16:40:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1626799240000|2021-07-20 16:40:40|15700.6|15696.6|15702.1|15698.1|15703.1|15699.1|15700.6|15696.6|26
1626799250000|2021-07-20 16:40:50|15700.1|15696.1|15700.6|15696.6|15700.6|15696.6|15700.1|15696.1|3
1626799260000|2021-07-20 16:41:00|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1626799280000|2021-07-20 16:41:20|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|8
1626799290000|2021-07-20 16:41:30|||||||||1
1626799300000|2021-07-20 16:41:40|15701.1|15697.1|15701.6|15697.6|15701.6|15697.6|15701.1|15697.1|8
1626799310000|2021-07-20 16:41:50|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1626799320000|2021-07-20 16:42:00|15700.6|15696.6|15700.6|15696.6|15703.1|15699.1|15700.6|15696.6|16
1626799340000|2021-07-20 16:42:20|15701.1|15697.1|15703.6|15699.6|15703.6|15699.6|15701.1|15697.1|4
1626799360000|2021-07-20 16:42:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1626799380000|2021-07-20 16:43:00|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1626799400000|2021-07-20 16:43:20|15702.1|15698.1|15701.1|15697.1|15702.1|15698.1|15701.1|15697.1|2
1626799420000|2021-07-20 16:43:40|15700.6|15696.6|15701.1|15697.1|15701.1|15697.1|15700.6|15696.6|4
1626799430000|2021-07-20 16:43:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|5
1626799440000|2021-07-20 16:44:00|15703.6|15699.6|15702.6|15698.6|15703.6|15699.6|15702.6|15698.6|2
1626799450000|2021-07-20 16:44:10|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1626799460000|2021-07-20 16:44:20|15702.6|15698.6|15706.6|15702.6|15706.6|15702.6|15702.6|15698.6|9
1626799480000|2021-07-20 16:44:40|15704.6|15700.6|15705.6|15701.6|15705.6|15701.6|15704.6|15700.6|2
1626799490000|2021-07-20 16:44:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1626799600000|2021-07-20 16:46:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1626799620000|2021-07-20 16:47:00|15700.6|15696.6|15701.6|15697.6|15701.6|15697.6|15700.6|15696.6|6
1626799690000|2021-07-20 16:48:10|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1626799700000|2021-07-20 16:48:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1626799710000|2021-07-20 16:48:30|||||||||1
1626799720000|2021-07-20 16:48:40|15703.1|15699.1|15704.1|15700.1|15704.1|15700.1|15703.1|15699.1|2
1626799740000|2021-07-20 16:49:00|15703.6|15699.6|15704.1|15700.1|15704.1|15700.1|15703.6|15699.6|2
1626799770000|2021-07-20 16:49:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1626799780000|2021-07-20 16:49:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1626799820000|2021-07-20 16:50:20|15706.6|15702.6|15707.6|15703.6|15707.6|15703.6|15706.6|15702.6|2
1626799840000|2021-07-20 16:50:40|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1626799920000|2021-07-20 16:52:00|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626799980000|2021-07-20 16:53:00|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|4
1626800000000|2021-07-20 16:53:20|||||||||1
1626800010000|2021-07-20 16:53:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1626800020000|2021-07-20 16:53:40|15706.6|15702.6|15708.1|15704.1|15708.1|15704.1|15706.6|15702.6|5
1626800030000|2021-07-20 16:53:50|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626800100000|2021-07-20 16:55:00|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1626800110000|2021-07-20 16:55:10|15705.1|15701.1|15705.6|15701.6|15707.1|15703.1|15705.1|15701.1|6
1626800160000|2021-07-20 16:56:00|15704.6|15700.6|15707.1|15703.1|15707.1|15703.1|15704.6|15700.6|7
1626800180000|2021-07-20 16:56:20|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1626800220000|2021-07-20 16:57:00|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|3
1626800230000|2021-07-20 16:57:10|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|2
1626800260000|2021-07-20 16:57:40|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|13
1626800270000|2021-07-20 16:57:50|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|3
1626800280000|2021-07-20 16:58:00|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|2
1626800290000|2021-07-20 16:58:10|15708.6|15704.6|15708.1|15704.1|15708.6|15704.6|15708.1|15704.1|2
1626800300000|2021-07-20 16:58:20|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626800330000|2021-07-20 16:58:50|15705.1|15701.1|15706.6|15702.6|15706.6|15702.6|15705.1|15701.1|4
1626800350000|2021-07-20 16:59:10|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|1
1626800370000|2021-07-20 16:59:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1626800380000|2021-07-20 16:59:40|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|1
1626800390000|2021-07-20 16:59:50|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1626800410000|2021-07-20 17:00:10|15707.6|15703.6|15708.6|15704.6|15708.6|15704.6|15707.6|15703.6|3
1626800420000|2021-07-20 17:00:20|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626800430000|2021-07-20 17:00:30|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|2
1626800450000|2021-07-20 17:00:50|15709.1|15705.1|15709.6|15705.6|15709.6|15705.6|15709.1|15705.1|3
1626800480000|2021-07-20 17:01:20|15708.1|15704.1|15706.6|15702.6|15709.1|15705.1|15706.6|15702.6|11
1626800490000|2021-07-20 17:01:30|||||||||1
1626800510000|2021-07-20 17:01:50|||||||||2
1626800530000|2021-07-20 17:02:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1626800580000|2021-07-20 17:03:00|15703.1|15699.1|15702.6|15698.6|15703.1|15699.1|15702.6|15698.6|4
1626800590000|2021-07-20 17:03:10|15700.6|15696.6|15699.6|15695.6|15700.6|15696.6|15698.1|15694.1|22
1626800600000|2021-07-20 17:03:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|3
1626800630000|2021-07-20 17:03:50|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1626800660000|2021-07-20 17:04:20|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1626800670000|2021-07-20 17:04:30|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|5
1626800680000|2021-07-20 17:04:40|15699.1|15695.1|15698.1|15694.1|15699.1|15695.1|15698.1|15694.1|9
1626800690000|2021-07-20 17:04:50|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|3
1626800700000|2021-07-20 17:05:00|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1626800710000|2021-07-20 17:05:10|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|2
1626800720000|2021-07-20 17:05:20|15702.1|15698.1|15700.6|15696.6|15702.1|15698.1|15700.6|15696.6|7
1626800730000|2021-07-20 17:05:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1626800740000|2021-07-20 17:05:40|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1626800750000|2021-07-20 17:05:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626800760000|2021-07-20 17:06:00|15697.1|15693.1|15696.6|15692.6|15697.1|15693.1|15696.6|15692.6|4
1626800770000|2021-07-20 17:06:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1626800790000|2021-07-20 17:06:30|15698.6|15694.6|15697.6|15693.6|15698.6|15694.6|15697.6|15693.6|4
1626800800000|2021-07-20 17:06:40|15699.6|15695.6|15698.6|15694.6|15699.6|15695.6|15698.6|15694.6|3
1626800810000|2021-07-20 17:06:50|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|3
1626800820000|2021-07-20 17:07:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1626800870000|2021-07-20 17:07:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626800890000|2021-07-20 17:08:10|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626800920000|2021-07-20 17:08:40|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626800940000|2021-07-20 17:09:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626801000000|2021-07-20 17:10:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|4
1626801010000|2021-07-20 17:10:10|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1626801060000|2021-07-20 17:11:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626801070000|2021-07-20 17:11:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|2
1626801120000|2021-07-20 17:12:00|15696.6|15692.6|15696.1|15692.1|15696.6|15692.6|15696.1|15692.1|2
1626801160000|2021-07-20 17:12:40|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|13
1626801180000|2021-07-20 17:13:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|3
1626801240000|2021-07-20 17:14:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626801300000|2021-07-20 17:15:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626801310000|2021-07-20 17:15:10|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1626801420000|2021-07-20 17:17:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626801430000|2021-07-20 17:17:10|||||||||2
1626801470000|2021-07-20 17:17:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626801480000|2021-07-20 17:18:00|15694.6|15690.6|15692.6|15688.6|15694.6|15690.6|15692.6|15688.6|3
1626801490000|2021-07-20 17:18:10|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|2
1626801500000|2021-07-20 17:18:20|||||||||4
1626801510000|2021-07-20 17:18:30|15690.6|15686.6|15690.1|15686.1|15690.6|15686.6|15690.1|15686.1|2
1626801520000|2021-07-20 17:18:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1626801530000|2021-07-20 17:18:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|2
1626801540000|2021-07-20 17:19:00|15691.6|15687.6|15688.1|15684.1|15691.6|15687.6|15688.1|15684.1|6
1626801550000|2021-07-20 17:19:10|15689.1|15685.1|15687.1|15683.1|15689.1|15685.1|15687.1|15683.1|5
1626801560000|2021-07-20 17:19:20|15686.6|15682.6|15686.1|15682.1|15686.6|15682.6|15686.1|15682.1|2
1626801580000|2021-07-20 17:19:40|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1626801620000|2021-07-20 17:20:20|15691.1|15687.1|15691.6|15687.6|15691.6|15687.6|15691.1|15687.1|5
1626801640000|2021-07-20 17:20:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626801720000|2021-07-20 17:22:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626801730000|2021-07-20 17:22:10|15694.6|15690.6|15692.1|15688.1|15694.6|15690.6|15692.1|15688.1|3
1626801740000|2021-07-20 17:22:20|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1626801750000|2021-07-20 17:22:30|||||||||1
1626801780000|2021-07-20 17:23:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1626801810000|2021-07-20 17:23:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1626801830000|2021-07-20 17:23:50|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|2
1626801850000|2021-07-20 17:24:10|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626801860000|2021-07-20 17:24:20|15689.1|15685.1|15688.6|15684.6|15689.1|15685.1|15688.6|15684.6|3
1626801900000|2021-07-20 17:25:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1626801910000|2021-07-20 17:25:10|15687.1|15683.1|15684.1|15680.1|15687.1|15683.1|15684.1|15680.1|6
1626801940000|2021-07-20 17:25:40|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1626801960000|2021-07-20 17:26:00|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|2
1626802040000|2021-07-20 17:27:20|15687.1|15683.1|15688.1|15684.1|15688.1|15684.1|15687.1|15683.1|2
1626802060000|2021-07-20 17:27:40|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1626802080000|2021-07-20 17:28:00|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1626802090000|2021-07-20 17:28:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1626802110000|2021-07-20 17:28:30|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|2
1626802180000|2021-07-20 17:29:40|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|2
1626802210000|2021-07-20 17:30:10|15687.1|15683.1|15686.6|15682.6|15687.1|15683.1|15686.6|15682.6|2
1626802230000|2021-07-20 17:30:30|15688.1|15684.1|15689.1|15685.1|15689.1|15685.1|15688.1|15684.1|6
1626802250000|2021-07-20 17:30:50|15685.1|15681.1|15684.6|15680.6|15685.1|15681.1|15684.6|15680.6|3
1626802260000|2021-07-20 17:31:00|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1626802270000|2021-07-20 17:31:10|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1626802280000|2021-07-20 17:31:20|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1626802290000|2021-07-20 17:31:30|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1626802300000|2021-07-20 17:31:40|15685.1|15681.1|15684.1|15680.1|15685.1|15681.1|15684.1|15680.1|2
1626802380000|2021-07-20 17:33:00|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|15685.6|15681.6|1
1626802470000|2021-07-20 17:34:30|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1626802510000|2021-07-20 17:35:10|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|5
1626802570000|2021-07-20 17:36:10|15690.1|15686.1|15689.6|15685.6|15690.1|15686.1|15689.6|15685.6|6
1626802580000|2021-07-20 17:36:20|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|1
1626802610000|2021-07-20 17:36:50|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1626802620000|2021-07-20 17:37:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|1
1626802680000|2021-07-20 17:38:00|15688.6|15684.6|15690.6|15686.6|15690.6|15686.6|15688.6|15684.6|2
1626802920000|2021-07-20 17:42:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1626802990000|2021-07-20 17:43:10|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1626803030000|2021-07-20 17:43:50|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|1
1626803040000|2021-07-20 17:44:00|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1626803090000|2021-07-20 17:44:50|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1626803100000|2021-07-20 17:45:00|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|1
1626803140000|2021-07-20 17:45:40|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|15683.1|15679.1|1
1626803280000|2021-07-20 17:48:00|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|1
1626803500000|2021-07-20 17:51:40|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|4
1626803510000|2021-07-20 17:51:50|||||||||2
1626803540000|2021-07-20 17:52:20|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1626803580000|2021-07-20 17:53:00|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|15691.1|15687.1|1
1626803820000|2021-07-20 17:57:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626803830000|2021-07-20 17:57:10|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626803880000|2021-07-20 17:58:00|15689.1|15685.1|15691.6|15687.6|15691.6|15687.6|15689.1|15685.1|2
1626803890000|2021-07-20 17:58:10|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|5
1626803940000|2021-07-20 17:59:00|15690.1|15686.1|15689.6|15685.6|15690.1|15686.1|15689.6|15685.6|2
1626804000000|2021-07-20 18:00:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626804060000|2021-07-20 18:01:00|||||||||1
1626804120000|2021-07-20 18:02:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1626804240000|2021-07-20 18:04:00|15692.6|15688.6|15689.1|15685.1|15692.6|15688.6|15689.1|15685.1|2
1626804380000|2021-07-20 18:06:20|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1626804390000|2021-07-20 18:06:30|||||||||1
1626804420000|2021-07-20 18:07:00|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626804540000|2021-07-20 18:09:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626804600000|2021-07-20 18:10:00|15689.6|15685.6|15689.1|15685.1|15689.6|15685.6|15689.1|15685.1|10
1626804650000|2021-07-20 18:10:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626804700000|2021-07-20 18:11:40|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|4
1626804840000|2021-07-20 18:14:00|15692.6|15688.6|15693.1|15689.1|15693.1|15689.1|15692.6|15688.6|2
1626804890000|2021-07-20 18:14:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626804950000|2021-07-20 18:15:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626804980000|2021-07-20 18:16:20|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626805000000|2021-07-20 18:16:40|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1626805010000|2021-07-20 18:16:50|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|1
1626805140000|2021-07-20 18:19:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626805200000|2021-07-20 18:20:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626805250000|2021-07-20 18:20:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626805260000|2021-07-20 18:21:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626805310000|2021-07-20 18:21:50|||||||||4
1626805320000|2021-07-20 18:22:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626805340000|2021-07-20 18:22:20|||||||||1
1626805440000|2021-07-20 18:24:00|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|1
1626805500000|2021-07-20 18:25:00|||||||||1
1626805550000|2021-07-20 18:25:50|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626805620000|2021-07-20 18:27:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626805640000|2021-07-20 18:27:20|15697.6|15693.6|15693.1|15689.1|15697.6|15693.6|15693.1|15689.1|4
1626805710000|2021-07-20 18:28:30|||||||||3
1626805720000|2021-07-20 18:28:40|15692.6|15688.6|15696.1|15692.1|15696.1|15692.1|15692.6|15688.6|3
1626805730000|2021-07-20 18:28:50|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626805770000|2021-07-20 18:29:30|||||||||1
1626805930000|2021-07-20 18:32:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626806220000|2021-07-20 18:37:00|||||||||4
1626806400000|2021-07-20 18:40:00|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|1
1626806470000|2021-07-20 18:41:10|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1626806510000|2021-07-20 18:41:50|15692.6|15688.6|15697.6|15693.6|15697.6|15693.6|15692.6|15688.6|5
1626806550000|2021-07-20 18:42:30|||||||||1
1626806580000|2021-07-20 18:43:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1626806640000|2021-07-20 18:44:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1626806720000|2021-07-20 18:45:20|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1626806760000|2021-07-20 18:46:00|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1626806800000|2021-07-20 18:46:40|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|15690.6|15686.6|3
1626806840000|2021-07-20 18:47:20|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|1
1626806990000|2021-07-20 18:49:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626807050000|2021-07-20 18:50:50|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1626807060000|2021-07-20 18:51:00|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1626807110000|2021-07-20 18:51:50|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|2
1626807160000|2021-07-20 18:52:40|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1626807190000|2021-07-20 18:53:10|||||||||1
1626807210000|2021-07-20 18:53:30|||||||||1
1626807270000|2021-07-20 18:54:30|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|1
1626807300000|2021-07-20 18:55:00|15697.1|15693.1|15696.6|15692.6|15697.1|15693.1|15696.6|15692.6|4
1626807400000|2021-07-20 18:56:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626807500000|2021-07-20 18:58:20|15697.1|15693.1|15696.1|15692.1|15697.1|15693.1|15696.1|15692.1|6
1626807510000|2021-07-20 18:58:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|2
1626807580000|2021-07-20 18:59:40|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1626807600000|2021-07-20 19:00:00|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626807610000|2021-07-20 19:00:10|15701.1|15697.1|15698.1|15694.1|15701.1|15697.1|15698.1|15694.1|3
1626807660000|2021-07-20 19:01:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1626807670000|2021-07-20 19:01:10|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|4
1626807710000|2021-07-20 19:01:50|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|4
1626807720000|2021-07-20 19:02:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1626807770000|2021-07-20 19:02:50|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|4
1626807810000|2021-07-20 19:03:30|15705.1|15701.1|15706.6|15702.6|15706.6|15702.6|15705.1|15701.1|4
1626807870000|2021-07-20 19:04:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1626807900000|2021-07-20 19:05:00|||||||||2
1626807930000|2021-07-20 19:05:30|15705.6|15701.6|15706.6|15702.6|15706.6|15702.6|15705.6|15701.6|6
1626807950000|2021-07-20 19:05:50|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1626808010000|2021-07-20 19:06:50|15706.6|15702.6|15704.6|15700.6|15706.6|15702.6|15704.6|15700.6|8
1626808030000|2021-07-20 19:07:10|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626808050000|2021-07-20 19:07:30|15707.6|15703.6|15706.6|15702.6|15707.6|15703.6|15706.6|15702.6|8
1626808080000|2021-07-20 19:08:00|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|2
1626808140000|2021-07-20 19:09:00|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|1
1626808160000|2021-07-20 19:09:20|||||||||3
1626808170000|2021-07-20 19:09:30|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|2
1626808180000|2021-07-20 19:09:40|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|2
1626808310000|2021-07-20 19:11:50|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|3
1626808370000|2021-07-20 19:12:50|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1626808460000|2021-07-20 19:14:20|15711.1|15707.1|15710.1|15706.1|15711.1|15707.1|15710.1|15706.1|70
1626808480000|2021-07-20 19:14:40|15710.6|15706.6|15712.1|15708.1|15712.1|15708.1|15710.6|15706.6|2
1626808490000|2021-07-20 19:14:50|15711.1|15707.1|15710.6|15706.6|15711.1|15707.1|15710.6|15706.6|5
1626808500000|2021-07-20 19:15:00|15710.1|15706.1|15710.6|15706.6|15710.6|15706.6|15710.1|15706.1|6
1626808520000|2021-07-20 19:15:20|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|2
1626808540000|2021-07-20 19:15:40|15715.1|15711.1|15715.6|15711.6|15715.6|15711.6|15714.6|15710.6|7
1626808560000|2021-07-20 19:16:00|15714.1|15710.1|15713.6|15709.6|15714.1|15710.1|15713.6|15709.6|3
1626808570000|2021-07-20 19:16:10|||||||||1
1626808580000|2021-07-20 19:16:20|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|4
1626808590000|2021-07-20 19:16:30|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1626808600000|2021-07-20 19:16:40|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1626808620000|2021-07-20 19:17:00|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|1
1626808660000|2021-07-20 19:17:40|||||||||1
1626808680000|2021-07-20 19:18:00|15711.6|15707.6|15711.1|15707.1|15711.6|15707.6|15711.1|15707.1|4
1626808760000|2021-07-20 19:19:20|||||||||2
1626808770000|2021-07-20 19:19:30|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|3
1626808780000|2021-07-20 19:19:40|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1626808800000|2021-07-20 19:20:00|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|4
1626808870000|2021-07-20 19:21:10|15711.1|15707.1|15712.6|15708.6|15712.6|15708.6|15711.1|15707.1|2
1626808900000|2021-07-20 19:21:40|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|2
1626808910000|2021-07-20 19:21:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|8
1626808920000|2021-07-20 19:22:00|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|15711.1|15707.1|3
1626808940000|2021-07-20 19:22:20|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|5
1626809070000|2021-07-20 19:24:30|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|5
1626809120000|2021-07-20 19:25:20|15711.1|15707.1|15713.1|15709.1|15713.1|15709.1|15711.1|15707.1|9
1626809140000|2021-07-20 19:25:40|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|3
1626809150000|2021-07-20 19:25:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|3
1626809170000|2021-07-20 19:26:10|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|2
1626809190000|2021-07-20 19:26:30|15706.1|15702.1|15704.6|15700.6|15706.1|15702.1|15704.6|15700.6|54
1626809200000|2021-07-20 19:26:40|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1626809210000|2021-07-20 19:26:50|15707.1|15703.1|15705.1|15701.1|15707.1|15703.1|15705.1|15701.1|59
1626809220000|2021-07-20 19:27:00|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|2
1626809250000|2021-07-20 19:27:30|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|15709.1|15705.1|2
1626809260000|2021-07-20 19:27:40|15707.1|15703.1|15706.6|15702.6|15707.1|15703.1|15706.6|15702.6|13
1626809280000|2021-07-20 19:28:00|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|10
1626809290000|2021-07-20 19:28:10|15704.6|15700.6|15705.1|15701.1|15705.1|15701.1|15704.6|15700.6|33
1626809320000|2021-07-20 19:28:40|||||||||1
1626809400000|2021-07-20 19:30:00|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|1
1626809460000|2021-07-20 19:31:00|15710.1|15706.1|15709.6|15705.6|15710.1|15706.1|15709.6|15705.6|2
1626809500000|2021-07-20 19:31:40|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|6
1626809510000|2021-07-20 19:31:50|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|15706.6|15702.6|2
1626809520000|2021-07-20 19:32:00|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1626809600000|2021-07-20 19:33:20|15705.1|15701.1|15704.6|15700.6|15705.1|15701.1|15704.6|15700.6|2
1626809620000|2021-07-20 19:33:40|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|2
1626809630000|2021-07-20 19:33:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|2
1626809640000|2021-07-20 19:34:00|15704.1|15700.1|15702.6|15698.6|15704.1|15700.1|15702.6|15698.6|4
1626809660000|2021-07-20 19:34:20|15701.1|15697.1|15700.6|15696.6|15701.1|15697.1|15700.6|15696.6|9
1626809670000|2021-07-20 19:34:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|3
1626809680000|2021-07-20 19:34:40|||||||||2
1626809720000|2021-07-20 19:35:20|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|5
1626809730000|2021-07-20 19:35:30|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|2
1626809740000|2021-07-20 19:35:40|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|2
1626809760000|2021-07-20 19:36:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|4
1626809800000|2021-07-20 19:36:40|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|6
1626809820000|2021-07-20 19:37:00|15700.6|15696.6|15700.1|15696.1|15701.1|15697.1|15700.1|15696.1|5
1626809850000|2021-07-20 19:37:30|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|2
1626809870000|2021-07-20 19:37:50|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|3
1626809910000|2021-07-20 19:38:30|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|6
1626809920000|2021-07-20 19:38:40|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|8
1626809940000|2021-07-20 19:39:00|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|5
1626810000000|2021-07-20 19:40:00|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|7
1626810020000|2021-07-20 19:40:20|||||||||1
1626810040000|2021-07-20 19:40:40|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|2
1626810060000|2021-07-20 19:41:00|||||||||1
1626810070000|2021-07-20 19:41:10|15696.6|15692.6|15697.6|15693.6|15697.6|15693.6|15696.6|15692.6|4
1626810090000|2021-07-20 19:41:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|3
1626810110000|2021-07-20 19:41:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|9
1626810120000|2021-07-20 19:42:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|3
1626810140000|2021-07-20 19:42:20|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|4
1626810150000|2021-07-20 19:42:30|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626810160000|2021-07-20 19:42:40|||||||||4
1626810190000|2021-07-20 19:43:10|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|8
1626810200000|2021-07-20 19:43:20|15701.1|15697.1|15701.6|15697.6|15701.6|15697.6|15701.1|15697.1|4
1626810210000|2021-07-20 19:43:30|15703.1|15699.1|15703.1|15699.1|15704.1|15700.1|15703.1|15699.1|11
1626810220000|2021-07-20 19:43:40|15705.1|15701.1|15705.6|15701.6|15705.6|15701.6|15705.1|15701.1|7
1626810230000|2021-07-20 19:43:50|15706.1|15702.1|15705.1|15701.1|15706.1|15702.1|15705.1|15701.1|18
1626810240000|2021-07-20 19:44:00|15705.6|15701.6|15704.6|15700.6|15705.6|15701.6|15704.1|15700.1|9
1626810250000|2021-07-20 19:44:10|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|15705.1|15701.1|1
1626810260000|2021-07-20 19:44:20|15703.6|15699.6|15705.6|15701.6|15705.6|15701.6|15703.1|15699.1|4
1626810290000|2021-07-20 19:44:50|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1626810300000|2021-07-20 19:45:00|15703.1|15699.1|15700.1|15696.1|15703.1|15699.1|15700.1|15696.1|6
1626810390000|2021-07-20 19:46:30|15704.6|15700.6|15705.1|15701.1|15705.1|15701.1|15704.1|15700.1|4
1626810400000|2021-07-20 19:46:40|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|6
1626810460000|2021-07-20 19:47:40|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|2
1626810470000|2021-07-20 19:47:50|15705.1|15701.1|15706.1|15702.1|15706.1|15702.1|15705.1|15701.1|3
1626810520000|2021-07-20 19:48:40|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|2
1626810540000|2021-07-20 19:49:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|2
1626810560000|2021-07-20 19:49:20|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|15703.6|15699.6|1
1626810580000|2021-07-20 19:49:40|||||||||1
1626810600000|2021-07-20 19:50:00|15702.6|15698.6|15703.6|15699.6|15703.6|15699.6|15702.6|15698.6|3
1626810620000|2021-07-20 19:50:20|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|3
1626810640000|2021-07-20 19:50:40|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|2
1626810650000|2021-07-20 19:50:50|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|2
1626810660000|2021-07-20 19:51:00|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1626810670000|2021-07-20 19:51:10|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|1
1626810680000|2021-07-20 19:51:20|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|1
1626810690000|2021-07-20 19:51:30|||||||||1
1626810700000|2021-07-20 19:51:40|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|1
1626810720000|2021-07-20 19:52:00|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|13
1626810780000|2021-07-20 19:53:00|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|2
1626810810000|2021-07-20 19:53:30|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|2
1626810840000|2021-07-20 19:54:00|15700.6|15696.6|15700.1|15696.1|15700.6|15696.6|15699.6|15695.6|7
1626810860000|2021-07-20 19:54:20|15701.6|15697.6|15702.1|15698.1|15702.1|15698.1|15701.6|15697.6|9
1626810880000|2021-07-20 19:54:40|||||||||1
1626810890000|2021-07-20 19:54:50|15701.1|15697.1|15698.1|15694.1|15701.1|15697.1|15698.1|15694.1|5
1626810900000|2021-07-20 19:55:00|15699.1|15695.1|15698.1|15694.1|15699.1|15695.1|15698.1|15694.1|3
1626810920000|2021-07-20 19:55:20|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|1
1626810950000|2021-07-20 19:55:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|1
1626810970000|2021-07-20 19:56:10|15695.6|15691.6|15696.1|15692.1|15696.1|15692.1|15695.6|15691.6|2
1626811000000|2021-07-20 19:56:40|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626811010000|2021-07-20 19:56:50|15698.6|15694.6|15697.6|15693.6|15698.6|15694.6|15697.6|15693.6|2
1626811020000|2021-07-20 19:57:00|15695.6|15691.6|15692.6|15688.6|15695.6|15691.6|15692.6|15688.6|13
1626811030000|2021-07-20 19:57:10|15696.6|15692.6|15696.1|15692.1|15696.6|15692.6|15696.1|15692.1|6
1626811040000|2021-07-20 19:57:20|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626811050000|2021-07-20 19:57:30|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|15699.1|15695.1|4
1626811060000|2021-07-20 19:57:40|15698.1|15694.1|15697.1|15693.1|15698.1|15694.1|15697.1|15693.1|4
1626811070000|2021-07-20 19:57:50|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|2
1626811080000|2021-07-20 19:58:00|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626811090000|2021-07-20 19:58:10|15698.1|15694.1|15696.6|15692.6|15698.1|15694.1|15696.6|15692.6|6
1626811100000|2021-07-20 19:58:20|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626811120000|2021-07-20 19:58:40|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626811150000|2021-07-20 19:59:10|15696.6|15692.6|15695.6|15691.6|15696.6|15692.6|15695.6|15691.6|4
1626811160000|2021-07-20 19:59:20|15694.6|15690.6|15695.1|15691.1|15695.1|15691.1|15694.6|15690.6|2
1626811170000|2021-07-20 19:59:30|15694.6|15690.6|15693.6|15689.6|15694.6|15690.6|15693.6|15689.6|4
1626811180000|2021-07-20 19:59:40|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1626811190000|2021-07-20 19:59:50|15691.1|15687.1|15690.6|15686.6|15691.1|15687.1|15690.6|15686.6|2
1626811200000|2021-07-20 20:00:00|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|1
1626811310000|2021-07-20 20:01:50|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|15688.6|15684.6|4
1626811320000|2021-07-20 20:02:00|||||||||1
1626811560000|2021-07-20 20:06:00|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|1
1626811610000|2021-07-20 20:06:50|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|1
1626811800000|2021-07-20 20:10:00|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626812200000|2021-07-20 20:16:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|2
1626812370000|2021-07-20 20:19:30|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626812710000|2021-07-20 20:25:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626812980000|2021-07-20 20:29:40|||||||||1
1626812990000|2021-07-20 20:29:50|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626813150000|2021-07-20 20:32:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626814210000|2021-07-20 20:50:10|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626814680000|2021-07-20 20:58:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|1
1626814700000|2021-07-20 20:58:20|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|15689.6|15685.6|2
1626814740000|2021-07-20 20:59:00|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1626814770000|2021-07-20 20:59:30|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|5
1626815400000|2021-07-20 21:10:00|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|15687.6|15683.6|1
1626815430000|2021-07-20 21:10:30|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|15692.1|15688.1|1
1626815690000|2021-07-20 21:14:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|8895497
1626815720000|2021-07-20 21:15:20|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626815740000|2021-07-20 21:15:40|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626815760000|2021-07-20 21:16:00|15698.7|15680.7|15699.2|15681.2|15699.2|15681.2|15698.7|15680.7|0
1626815770000|2021-07-20 21:16:10|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626815780000|2021-07-20 21:16:20|15699|15681|15699|15681|15699|15681|15699|15681|0
1626815790000|2021-07-20 21:16:30|15699.1|15681.1|15698.9|15680.9|15699.1|15681.1|15698.9|15680.9|0
1626815800000|2021-07-20 21:16:40|15699|15681|15698.9|15680.9|15699|15681|15698.9|15680.9|0
1626815830000|2021-07-20 21:17:10|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|0
1626815840000|2021-07-20 21:17:20|15698.5|15680.5|15698.5|15680.5|15698.5|15680.5|15698.5|15680.5|0
1626815860000|2021-07-20 21:17:40|15698.4|15680.4|15698.5|15680.5|15698.5|15680.5|15698.4|15680.4|0
1626815900000|2021-07-20 21:18:20|15698.6|15680.6|15699.3|15681.3|15699.3|15681.3|15698.6|15680.6|0
1626815910000|2021-07-20 21:18:30|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|0
1626815930000|2021-07-20 21:18:50|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|0
1626815940000|2021-07-20 21:19:00|15699.5|15681.5|15699|15681|15699.5|15681.5|15699|15681|0
1626815970000|2021-07-20 21:19:30|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|0
1626815980000|2021-07-20 21:19:40|15698.9|15680.9|15699.5|15681.5|15699.5|15681.5|15698.9|15680.9|0
1626815990000|2021-07-20 21:19:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626816010000|2021-07-20 21:20:10|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626816020000|2021-07-20 21:20:20|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626816030000|2021-07-20 21:20:30|15699|15681|15699|15681|15699|15681|15699|15681|0
1626816050000|2021-07-20 21:20:50|15698.9|15680.9|15698.7|15680.7|15698.9|15680.9|15698.7|15680.7|0
1626816060000|2021-07-20 21:21:00|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|15698.8|15680.8|0
1626816100000|2021-07-20 21:21:40|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816170000|2021-07-20 21:22:50|15699|15681|15699|15681|15699|15681|15699|15681|0
1626816200000|2021-07-20 21:23:20|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626816250000|2021-07-20 21:24:10|15699.2|15681.2|15699.3|15681.3|15699.3|15681.3|15699.2|15681.2|0
1626816270000|2021-07-20 21:24:30|15698.7|15680.7|15698.7|15680.7|15698.7|15680.7|15698.7|15680.7|0
1626816280000|2021-07-20 21:24:40|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626816310000|2021-07-20 21:25:10|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|0
1626816320000|2021-07-20 21:25:20|15699|15681|15699|15681|15699|15681|15699|15681|0
1626816330000|2021-07-20 21:25:30|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816340000|2021-07-20 21:25:40|15698.8|15680.8|15698.7|15680.7|15698.8|15680.8|15698.7|15680.7|0
1626816350000|2021-07-20 21:25:50|15698.9|15680.9|15698.8|15680.8|15698.9|15680.9|15698.8|15680.8|0
1626816360000|2021-07-20 21:26:00|15698.9|15680.9|15698.8|15680.8|15698.9|15680.9|15698.8|15680.8|0
1626816380000|2021-07-20 21:26:20|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|15698.6|15680.6|0
1626816420000|2021-07-20 21:27:00|15698.7|15680.7|15698.7|15680.7|15698.7|15680.7|15698.7|15680.7|0
1626816440000|2021-07-20 21:27:20|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816500000|2021-07-20 21:28:20|15698.8|15680.8|15698.7|15680.7|15698.8|15680.8|15698.7|15680.7|0
1626816520000|2021-07-20 21:28:40|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816530000|2021-07-20 21:28:50|15699|15681|15699|15681|15699|15681|15699|15681|0
1626816560000|2021-07-20 21:29:20|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816580000|2021-07-20 21:29:40|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626816670000|2021-07-20 21:31:10|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|15698.9|15680.9|0
1626816810000|2021-07-20 21:33:30|15699.1|15681.1|15699|15681|15699.1|15681.1|15699|15681|0
1626816880000|2021-07-20 21:34:40|15699.2|15681.2|15699|15681|15699.2|15681.2|15699|15681|0
1626817000000|2021-07-20 21:36:40|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626817090000|2021-07-20 21:38:10|15699|15681|15699|15681|15699|15681|15699|15681|0
1626817250000|2021-07-20 21:40:50|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626817270000|2021-07-20 21:41:10|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626817290000|2021-07-20 21:41:30|15699.1|15681.1|15698.9|15680.9|15699.1|15681.1|15698.9|15680.9|0
1626817310000|2021-07-20 21:41:50|15699|15681|15698.9|15680.9|15699|15681|15698.9|15680.9|0
1626817320000|2021-07-20 21:42:00|15699|15681|15699|15681|15699|15681|15699|15681|0
1626817410000|2021-07-20 21:43:30|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626817430000|2021-07-20 21:43:50|15699.2|15681.2|15699.1|15681.1|15699.2|15681.2|15699.1|15681.1|0
1626817450000|2021-07-20 21:44:10|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626817470000|2021-07-20 21:44:30|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|15699.1|15681.1|0
1626817660000|2021-07-20 21:47:40|15699|15681|15699|15681|15699|15681|15699|15681|0
1626817750000|2021-07-20 21:49:10|15699.1|15681.1|15699.2|15681.2|15699.2|15681.2|15699.1|15681.1|0
1626817830000|2021-07-20 21:50:30|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|0
1626817840000|2021-07-20 21:50:40|15699.7|15681.7|15699.4|15681.4|15699.9|15681.9|15699.4|15681.4|0
1626817860000|2021-07-20 21:51:00|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|0
1626817880000|2021-07-20 21:51:20|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626817970000|2021-07-20 21:52:50|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|0
1626818190000|2021-07-20 21:56:30|15699.7|15681.7|15699.7|15681.7|15699.7|15681.7|15699.7|15681.7|0
1626818200000|2021-07-20 21:56:40|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626818300000|2021-07-20 21:58:20|15699.7|15681.7|15699.7|15681.7|15699.7|15681.7|15699.7|15681.7|0
1626818350000|2021-07-20 21:59:10|15699.8|15681.8|15700.4|15682.4|15700.4|15682.4|15699.8|15681.8|0
1626818360000|2021-07-20 21:59:20|15700.3|15682.3|15701|15683|15701|15683|15700.3|15682.3|0
1626818370000|2021-07-20 21:59:30|15700.7|15682.7|15700.9|15682.9|15700.9|15682.9|15700.7|15682.7|0
1626818380000|2021-07-20 21:59:40|15701|15683|15701|15683|15701|15683|15701|15683|0
1626818390000|2021-07-20 21:59:50|15700.9|15682.9|15700.5|15682.5|15700.9|15682.9|15700.5|15682.5|0
1626818400000|2021-07-20 22:00:00|15699.9|15681.9|15701.2|15683.2|15701.8|15683.8|15699.9|15681.9|0
1626818410000|2021-07-20 22:00:10|15700.9|15682.9|15701.8|15683.8|15701.8|15683.8|15700.9|15682.9|0
1626818420000|2021-07-20 22:00:20|15702.2|15684.2|15701.8|15683.8|15702.8|15684.8|15701.5|15683.5|0
1626818430000|2021-07-20 22:00:30|15701.5|15683.5|15701.5|15683.5|15702.2|15684.2|15701.5|15683.5|0
1626818440000|2021-07-20 22:00:40|15700.9|15682.9|15700.9|15682.9|15701.5|15683.5|15700.9|15682.9|0
1626818450000|2021-07-20 22:00:50|15701.2|15683.2|15700.6|15682.6|15701.2|15683.2|15699.6|15681.6|0
1626818460000|2021-07-20 22:01:00|15700.9|15682.9|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626818470000|2021-07-20 22:01:10|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626818480000|2021-07-20 22:01:20|15700.6|15682.6|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626818490000|2021-07-20 22:01:30|15700.9|15682.9|15701.2|15683.2|15701.5|15683.5|15700.6|15682.6|0
1626818500000|2021-07-20 22:01:40|15700.9|15682.9|15701.5|15683.5|15701.5|15683.5|15700.9|15682.9|0
1626818510000|2021-07-20 22:01:50|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|0
1626818530000|2021-07-20 22:02:10|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626818540000|2021-07-20 22:02:20|15700.3|15682.3|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626818550000|2021-07-20 22:02:30|15700.9|15682.9|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626818560000|2021-07-20 22:02:40|15700.9|15682.9|15701.2|15683.2|15701.5|15683.5|15700.3|15682.3|0
1626818570000|2021-07-20 22:02:50|15701.5|15683.5|15701.5|15683.5|15701.5|15683.5|15701.2|15683.2|0
1626818580000|2021-07-20 22:03:00|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|0
1626818600000|2021-07-20 22:03:20|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|0
1626818610000|2021-07-20 22:03:30|15701.2|15683.2|15701.2|15683.2|15701.6|15683.6|15701.2|15683.2|0
1626818620000|2021-07-20 22:03:40|15700.9|15682.9|15701.2|15683.2|15701.6|15683.6|15700.9|15682.9|0
1626818630000|2021-07-20 22:03:50|15700.9|15682.9|15701.6|15683.6|15701.6|15683.6|15700.9|15682.9|0
1626818640000|2021-07-20 22:04:00|15701.2|15683.2|15701.6|15683.6|15701.6|15683.6|15701.2|15683.2|0
1626818650000|2021-07-20 22:04:10|15701.2|15683.2|15701.2|15683.2|15701.6|15683.6|15701.2|15683.2|0
1626818660000|2021-07-20 22:04:20|15701.6|15683.6|15700.9|15682.9|15701.6|15683.6|15700.9|15682.9|0
1626818670000|2021-07-20 22:04:30|15700.3|15682.3|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626818680000|2021-07-20 22:04:40|15700.3|15682.3|15700.9|15682.9|15700.9|15682.9|15700.3|15682.3|0
1626818690000|2021-07-20 22:04:50|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626818720000|2021-07-20 22:05:20|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|15701.6|15683.6|0
1626818730000|2021-07-20 22:05:30|15701.2|15683.2|15701.6|15683.6|15701.6|15683.6|15701.2|15683.2|0
1626818750000|2021-07-20 22:05:50|15702.2|15684.2|15702.8|15684.8|15702.8|15684.8|15702.2|15684.2|0
1626818760000|2021-07-20 22:06:00|15702.5|15684.5|15702.8|15684.8|15702.8|15684.8|15702.2|15684.2|0
1626818770000|2021-07-20 22:06:10|15703.5|15685.5|15704.1|15686.1|15704.1|15686.1|15702.8|15684.8|0
1626818800000|2021-07-20 22:06:40|15703.5|15685.5|15703.5|15685.5|15703.5|15685.5|15703.5|15685.5|0
1626818810000|2021-07-20 22:06:50|15703.1|15685.1|15702.8|15684.8|15703.1|15685.1|15702.8|15684.8|0
1626818830000|2021-07-20 22:07:10|15703.5|15685.5|15704.1|15686.1|15704.1|15686.1|15703.5|15685.5|0
1626818850000|2021-07-20 22:07:30|15703.8|15685.8|15703.8|15685.8|15703.8|15685.8|15703.5|15685.5|0
1626818860000|2021-07-20 22:07:40|15704.1|15686.1|15703.5|15685.5|15704.1|15686.1|15703.5|15685.5|0
1626818870000|2021-07-20 22:07:50|15703.8|15685.8|15705.1|15687.1|15705.4|15687.4|15703.8|15685.8|0
1626818880000|2021-07-20 22:08:00|15704.7|15686.7|15705.4|15687.4|15705.4|15687.4|15704.7|15686.7|0
1626818910000|2021-07-20 22:08:30|15706.7|15688.7|15706.7|15688.7|15706.7|15688.7|15706|15688|0
1626818920000|2021-07-20 22:08:40|15706.3|15688.3|15706.7|15688.7|15706.7|15688.7|15706|15688|0
1626818940000|2021-07-20 22:09:00|15707|15689|15707.9|15689.9|15707.9|15689.9|15707|15689|0
1626818950000|2021-07-20 22:09:10|15708.2|15690.2|15709.2|15691.2|15709.2|15691.2|15707.9|15689.9|0
1626818970000|2021-07-20 22:09:30|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626818980000|2021-07-20 22:09:40|15707.9|15689.9|15709.2|15691.2|15709.2|15691.2|15707.9|15689.9|0
1626818990000|2021-07-20 22:09:50|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626819000000|2021-07-20 22:10:00|15709.8|15691.8|15709.8|15691.8|15710.1|15692.1|15709.8|15691.8|0
1626819010000|2021-07-20 22:10:10|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626819020000|2021-07-20 22:10:20|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.5|15691.5|0
1626819030000|2021-07-20 22:10:30|15709.5|15691.5|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1626819070000|2021-07-20 22:11:10|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626819080000|2021-07-20 22:11:20|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626819090000|2021-07-20 22:11:30|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.6|15690.6|0
1626819130000|2021-07-20 22:12:10|15709.5|15691.5|15708.6|15690.6|15709.8|15691.8|15708.6|15690.6|0
1626819140000|2021-07-20 22:12:20|15707.9|15689.9|15708.6|15690.6|15708.6|15690.6|15707.9|15689.9|0
1626819150000|2021-07-20 22:12:30|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626819220000|2021-07-20 22:13:40|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1626819240000|2021-07-20 22:14:00|15707.6|15689.6|15707.6|15689.6|15707.9|15689.9|15707.6|15689.6|0
1626819250000|2021-07-20 22:14:10|15707.3|15689.3|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626819270000|2021-07-20 22:14:30|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626819300000|2021-07-20 22:15:00|15707.9|15689.9|15707.9|15689.9|15708.6|15690.6|15707.3|15689.3|0
1626819310000|2021-07-20 22:15:10|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626819320000|2021-07-20 22:15:20|15707.6|15689.6|15708.6|15690.6|15708.6|15690.6|15707.3|15689.3|0
1626819330000|2021-07-20 22:15:30|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626819340000|2021-07-20 22:15:40|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626819350000|2021-07-20 22:15:50|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1626819360000|2021-07-20 22:16:00|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626819370000|2021-07-20 22:16:10|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626819380000|2021-07-20 22:16:20|15708.6|15690.6|15709.2|15691.2|15709.2|15691.2|15708.6|15690.6|0
1626819390000|2021-07-20 22:16:30|15708.6|15690.6|15709.2|15691.2|15709.2|15691.2|15708.6|15690.6|0
1626819400000|2021-07-20 22:16:40|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626819410000|2021-07-20 22:16:50|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626819420000|2021-07-20 22:17:00|15708.9|15690.9|15708.9|15690.9|15709.2|15691.2|15708.9|15690.9|0
1626819430000|2021-07-20 22:17:10|15709.2|15691.2|15708.6|15690.6|15709.2|15691.2|15708.6|15690.6|0
1626819440000|2021-07-20 22:17:20|15708.9|15690.9|15709.8|15691.8|15709.8|15691.8|15708.9|15690.9|0
1626819450000|2021-07-20 22:17:30|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626819460000|2021-07-20 22:17:40|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626819490000|2021-07-20 22:18:10|15709.5|15691.5|15709.2|15691.2|15709.5|15691.5|15709.2|15691.2|0
1626819500000|2021-07-20 22:18:20|15709.5|15691.5|15709.5|15691.5|15709.8|15691.8|15709.5|15691.5|0
1626819510000|2021-07-20 22:18:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626819540000|2021-07-20 22:19:00|15709.5|15691.5|15709.2|15691.2|15709.5|15691.5|15709.2|15691.2|0
1626819550000|2021-07-20 22:19:10|15709.5|15691.5|15709.8|15691.8|15710.5|15692.5|15709.5|15691.5|0
1626819570000|2021-07-20 22:19:30|15710.1|15692.1|15709.8|15691.8|15710.1|15692.1|15709.8|15691.8|0
1626819580000|2021-07-20 22:19:40|15710.5|15692.5|15709.8|15691.8|15710.5|15692.5|15709.8|15691.8|0
1626819630000|2021-07-20 22:20:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626819680000|2021-07-20 22:21:20|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|0
1626819690000|2021-07-20 22:21:30|15710.1|15692.1|15710.5|15692.5|15710.5|15692.5|15710.1|15692.1|0
1626819700000|2021-07-20 22:21:40|15710.1|15692.1|15710.5|15692.5|15710.5|15692.5|15709.8|15691.8|0
1626819740000|2021-07-20 22:22:20|15711.1|15693.1|15711.1|15693.1|15711.1|15693.1|15711.1|15693.1|0
1626819810000|2021-07-20 22:23:30|15711.7|15693.7|15711.7|15693.7|15711.7|15693.7|15711.7|15693.7|0
1626819820000|2021-07-20 22:23:40|15711.4|15693.4|15711.1|15693.1|15711.4|15693.4|15711.1|15693.1|0
1626819890000|2021-07-20 22:24:50|15711.4|15693.4|15711.7|15693.7|15711.7|15693.7|15711.1|15693.1|0
1626819900000|2021-07-20 22:25:00|15711.4|15693.4|15711.4|15693.4|15711.7|15693.7|15711.1|15693.1|0
1626819910000|2021-07-20 22:25:10|15711.1|15693.1|15711.1|15693.1|15711.4|15693.4|15711.1|15693.1|0
1626819960000|2021-07-20 22:26:00|15710.8|15692.8|15710.5|15692.5|15710.8|15692.8|15710.5|15692.5|0
1626819970000|2021-07-20 22:26:10|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|0
1626820020000|2021-07-20 22:27:00|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626820030000|2021-07-20 22:27:10|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.5|15691.5|0
1626820040000|2021-07-20 22:27:20|15709.5|15691.5|15708.6|15690.6|15709.5|15691.5|15708.6|15690.6|0
1626820070000|2021-07-20 22:27:50|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|0
1626820080000|2021-07-20 22:28:00|15707.9|15689.9|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626820090000|2021-07-20 22:28:10|15707|15689|15707.3|15689.3|15707.3|15689.3|15707|15689|0
1626820110000|2021-07-20 22:28:30|15706.7|15688.7|15707.3|15689.3|15707.3|15689.3|15706.7|15688.7|0
1626820120000|2021-07-20 22:28:40|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820130000|2021-07-20 22:28:50|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1626820140000|2021-07-20 22:29:00|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820160000|2021-07-20 22:29:20|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626820230000|2021-07-20 22:30:30|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820270000|2021-07-20 22:31:10|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820280000|2021-07-20 22:31:20|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820290000|2021-07-20 22:31:30|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1626820350000|2021-07-20 22:32:30|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820360000|2021-07-20 22:32:40|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626820420000|2021-07-20 22:33:40|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820430000|2021-07-20 22:33:50|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820440000|2021-07-20 22:34:00|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1626820460000|2021-07-20 22:34:20|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820470000|2021-07-20 22:34:30|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626820480000|2021-07-20 22:34:40|15707.9|15689.9|15708.6|15690.6|15708.6|15690.6|15707.9|15689.9|0
1626820510000|2021-07-20 22:35:10|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626820520000|2021-07-20 22:35:20|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15707.9|15689.9|0
1626820540000|2021-07-20 22:35:40|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626820550000|2021-07-20 22:35:50|15708.9|15690.9|15708.6|15690.6|15709.2|15691.2|15708.6|15690.6|0
1626820580000|2021-07-20 22:36:20|15708.9|15690.9|15708.9|15690.9|15709.2|15691.2|15708.6|15690.6|0
1626820590000|2021-07-20 22:36:30|15709.2|15691.2|15708.6|15690.6|15709.2|15691.2|15708.6|15690.6|0
1626820600000|2021-07-20 22:36:40|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626820610000|2021-07-20 22:36:50|15707.6|15689.6|15707.6|15689.6|15707.9|15689.9|15707.6|15689.6|0
1626820620000|2021-07-20 22:37:00|15707.3|15689.3|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626820630000|2021-07-20 22:37:10|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820660000|2021-07-20 22:37:40|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626820670000|2021-07-20 22:37:50|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626820680000|2021-07-20 22:38:00|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626820700000|2021-07-20 22:38:20|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626820730000|2021-07-20 22:38:50|15707.9|15689.9|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626820740000|2021-07-20 22:39:00|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1626820790000|2021-07-20 22:39:50|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626820800000|2021-07-20 22:40:00|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626820820000|2021-07-20 22:40:20|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820830000|2021-07-20 22:40:30|15708.2|15690.2|15708.6|15690.6|15708.6|15690.6|15708.2|15690.2|0
1626820850000|2021-07-20 22:40:50|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626820920000|2021-07-20 22:42:00|15707.6|15689.6|15708.9|15690.9|15708.9|15690.9|15707.6|15689.6|0
1626820930000|2021-07-20 22:42:10|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15708.6|15690.6|0
1626820940000|2021-07-20 22:42:20|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.5|15691.5|0
1626821010000|2021-07-20 22:43:30|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626821050000|2021-07-20 22:44:10|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|0
1626821060000|2021-07-20 22:44:20|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626821070000|2021-07-20 22:44:30|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626821100000|2021-07-20 22:45:00|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626821110000|2021-07-20 22:45:10|15708.9|15690.9|15708.6|15690.6|15709.2|15691.2|15708.6|15690.6|0
1626821120000|2021-07-20 22:45:20|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626821130000|2021-07-20 22:45:30|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626821180000|2021-07-20 22:46:20|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626821240000|2021-07-20 22:47:20|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626821250000|2021-07-20 22:47:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626821260000|2021-07-20 22:47:40|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|0
1626821310000|2021-07-20 22:48:30|15710.1|15692.1|15709.8|15691.8|15710.1|15692.1|15709.8|15691.8|0
1626821340000|2021-07-20 22:49:00|15709.5|15691.5|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1626821380000|2021-07-20 22:49:40|15709.8|15691.8|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1626821400000|2021-07-20 22:50:00|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821410000|2021-07-20 22:50:10|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821420000|2021-07-20 22:50:20|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.6|15690.6|0
1626821430000|2021-07-20 22:50:30|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|15708.6|15690.6|0
1626821440000|2021-07-20 22:50:40|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821490000|2021-07-20 22:51:30|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821520000|2021-07-20 22:52:00|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821550000|2021-07-20 22:52:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626821650000|2021-07-20 22:54:10|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821660000|2021-07-20 22:54:20|15708.9|15690.9|15708.6|15690.6|15708.9|15690.9|15708.6|15690.6|0
1626821700000|2021-07-20 22:55:00|15708.9|15690.9|15709.2|15691.2|15709.2|15691.2|15708.9|15690.9|0
1626821720000|2021-07-20 22:55:20|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.5|15691.5|0
1626821730000|2021-07-20 22:55:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626821760000|2021-07-20 22:56:00|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.5|15691.5|0
1626821770000|2021-07-20 22:56:10|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626821780000|2021-07-20 22:56:20|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626821790000|2021-07-20 22:56:30|15709.2|15691.2|15709.5|15691.5|15709.5|15691.5|15709.2|15691.2|0
1626821870000|2021-07-20 22:57:50|15709.8|15691.8|15709.5|15691.5|15709.8|15691.8|15709.5|15691.5|0
1626821910000|2021-07-20 22:58:30|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626821920000|2021-07-20 22:58:40|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|0
1626821950000|2021-07-20 22:59:10|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|15707.6|15689.6|0
1626821970000|2021-07-20 22:59:30|15708.2|15690.2|15708.2|15690.2|15708.5|15690.5|15708.2|15690.2|0
1626821980000|2021-07-20 22:59:40|15708.5|15690.5|15708.2|15690.2|15708.5|15690.5|15708.2|15690.2|0
1626821990000|2021-07-20 22:59:50|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|0
1626822000000|2021-07-20 23:00:00|15708.9|15690.9|15708.2|15690.2|15709.5|15691.5|15708.2|15690.2|0
1626822010000|2021-07-20 23:00:10|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626822020000|2021-07-20 23:00:20|15709.2|15691.2|15709.5|15691.5|15709.5|15691.5|15709.2|15691.2|0
1626822030000|2021-07-20 23:00:30|15709.2|15691.2|15709.5|15691.5|15709.5|15691.5|15709.2|15691.2|0
1626822060000|2021-07-20 23:01:00|15709.2|15691.2|15709.5|15691.5|15709.5|15691.5|15709.2|15691.2|0
1626822070000|2021-07-20 23:01:10|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626822080000|2021-07-20 23:01:20|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|0
1626822090000|2021-07-20 23:01:30|15709.2|15691.2|15708.9|15690.9|15709.2|15691.2|15708.9|15690.9|0
1626822120000|2021-07-20 23:02:00|15708.5|15690.5|15708.2|15690.2|15708.5|15690.5|15708.2|15690.2|0
1626822160000|2021-07-20 23:02:40|15707.9|15689.9|15707.6|15689.6|15707.9|15689.9|15707.6|15689.6|0
1626822180000|2021-07-20 23:03:00|15707.9|15689.9|15708.2|15690.2|15708.2|15690.2|15707.9|15689.9|0
1626822200000|2021-07-20 23:03:20|15707.9|15689.9|15708.2|15690.2|15708.2|15690.2|15707.6|15689.6|0
1626822240000|2021-07-20 23:04:00|15707.6|15689.6|15707.6|15689.6|15707.9|15689.9|15707.6|15689.6|0
1626822250000|2021-07-20 23:04:10|15707.9|15689.9|15707.6|15689.6|15708.2|15690.2|15707.6|15689.6|0
1626822260000|2021-07-20 23:04:20|15708.2|15690.2|15707.9|15689.9|15708.2|15690.2|15707.9|15689.9|0
1626822270000|2021-07-20 23:04:30|15707.6|15689.6|15707.9|15689.9|15708.2|15690.2|15707.6|15689.6|0
1626822280000|2021-07-20 23:04:40|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15707.9|15689.9|0
1626822290000|2021-07-20 23:04:50|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626822300000|2021-07-20 23:05:00|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|15708.2|15690.2|0
1626822340000|2021-07-20 23:05:40|15708.5|15690.5|15708.5|15690.5|15708.5|15690.5|15708.5|15690.5|0
1626822350000|2021-07-20 23:05:50|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626822370000|2021-07-20 23:06:10|15709.2|15691.2|15709.2|15691.2|15709.5|15691.5|15709.2|15691.2|0
1626822380000|2021-07-20 23:06:20|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|15709.5|15691.5|0
1626822410000|2021-07-20 23:06:50|15709.8|15691.8|15711.4|15693.4|15711.4|15693.4|15709.8|15691.8|0
1626822420000|2021-07-20 23:07:00|15712|15694|15712.7|15694.7|15712.7|15694.7|15712|15694|0
1626822430000|2021-07-20 23:07:10|15712.3|15694.3|15713.3|15695.3|15713.3|15695.3|15712|15694|0
1626822440000|2021-07-20 23:07:20|15712.7|15694.7|15712.7|15694.7|15712.7|15694.7|15712.7|15694.7|0
1626822450000|2021-07-20 23:07:30|15712.3|15694.3|15712.7|15694.7|15712.7|15694.7|15712|15694|0
1626822460000|2021-07-20 23:07:40|15712.3|15694.3|15711.4|15693.4|15712.3|15694.3|15711.4|15693.4|0
1626822480000|2021-07-20 23:08:00|15712|15694|15712.7|15694.7|15712.7|15694.7|15712|15694|0
1626822490000|2021-07-20 23:08:10|15712.3|15694.3|15712|15694|15712.3|15694.3|15712|15694|0
1626822500000|2021-07-20 23:08:20|15713.9|15695.9|15713.3|15695.3|15713.9|15695.9|15713.3|15695.3|0
1626822510000|2021-07-20 23:08:30|15713.6|15695.6|15713.6|15695.6|15713.9|15695.9|15713.6|15695.6|0
1626822520000|2021-07-20 23:08:40|15713.3|15695.3|15713.3|15695.3|15713.3|15695.3|15713.3|15695.3|0
1626822530000|2021-07-20 23:08:50|15713.6|15695.6|15713.6|15695.6|15713.9|15695.9|15713.6|15695.6|0
1626822540000|2021-07-20 23:09:00|15713.9|15695.9|15713.6|15695.6|15713.9|15695.9|15713.3|15695.3|0
1626822550000|2021-07-20 23:09:10|15713.3|15695.3|15713.3|15695.3|15713.3|15695.3|15713.3|15695.3|0
1626822570000|2021-07-20 23:09:30|15713|15695|15712.7|15694.7|15713.3|15695.3|15712.7|15694.7|0
1626822590000|2021-07-20 23:09:50|15713|15695|15712|15694|15713.3|15695.3|15712|15694|0
1626822600000|2021-07-20 23:10:00|15712.3|15694.3|15712.7|15694.7|15712.7|15694.7|15712.3|15694.3|0
1626822640000|2021-07-20 23:10:40|15712|15694|15712.7|15694.7|15712.7|15694.7|15712|15694|0
1626822700000|2021-07-20 23:11:40|15712|15694|15712|15694|15712|15694|15712|15694|0
1626822720000|2021-07-20 23:12:00|15712.7|15694.7|15713.3|15695.3|15713.3|15695.3|15712.7|15694.7|0
1626822750000|2021-07-20 23:12:30|15713|15695|15713.3|15695.3|15713.3|15695.3|15713|15695|0
1626822780000|2021-07-20 23:13:00|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|0
1626822790000|2021-07-20 23:13:10|15714.3|15696.3|15714.6|15696.6|15714.6|15696.6|15714.3|15696.3|0
1626822810000|2021-07-20 23:13:30|15715.2|15697.2|15715.2|15697.2|15715.5|15697.5|15715.2|15697.2|0
1626822820000|2021-07-20 23:13:40|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|0
1626822830000|2021-07-20 23:13:50|15716.2|15698.2|15717.1|15699.1|15717.1|15699.1|15716.2|15698.2|0
1626822850000|2021-07-20 23:14:10|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15717.4|15699.4|0
1626822880000|2021-07-20 23:14:40|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626822900000|2021-07-20 23:15:00|15716.5|15698.5|15717.1|15699.1|15717.1|15699.1|15716.5|15698.5|0
1626822920000|2021-07-20 23:15:20|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626822950000|2021-07-20 23:15:50|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|0
1626822960000|2021-07-20 23:16:00|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|0
1626823060000|2021-07-20 23:17:40|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|15715.9|15697.9|0
1626823090000|2021-07-20 23:18:10|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|15714.6|15696.6|0
1626823100000|2021-07-20 23:18:20|15714.9|15696.9|15715.2|15697.2|15715.2|15697.2|15714.6|15696.6|0
1626823120000|2021-07-20 23:18:40|15714.6|15696.6|15714.6|15696.6|15714.9|15696.9|15714.6|15696.6|0
1626823130000|2021-07-20 23:18:50|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|0
1626823140000|2021-07-20 23:19:00|15715.5|15697.5|15716.5|15698.5|15716.5|15698.5|15715.5|15697.5|0
1626823160000|2021-07-20 23:19:20|15716.2|15698.2|15716.5|15698.5|15716.5|15698.5|15715.9|15697.9|0
1626823180000|2021-07-20 23:19:40|15716.2|15698.2|15716.2|15698.2|15716.2|15698.2|15716.2|15698.2|0
1626823190000|2021-07-20 23:19:50|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|0
1626823230000|2021-07-20 23:20:30|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|0
1626823240000|2021-07-20 23:20:40|15718.1|15700.1|15719|15701|15719.7|15701.7|15718.1|15700.1|0
1626823260000|2021-07-20 23:21:00|15718.7|15700.7|15717.8|15699.8|15718.7|15700.7|15717.8|15699.8|0
1626823320000|2021-07-20 23:22:00|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1626823330000|2021-07-20 23:22:10|15718.7|15700.7|15718.4|15700.4|15718.7|15700.7|15717.8|15699.8|0
1626823340000|2021-07-20 23:22:20|15717.8|15699.8|15716.8|15698.8|15717.8|15699.8|15716.8|15698.8|0
1626823350000|2021-07-20 23:22:30|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626823360000|2021-07-20 23:22:40|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15717.4|15699.4|0
1626823370000|2021-07-20 23:22:50|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.8|15699.8|0
1626823400000|2021-07-20 23:23:20|15718.1|15700.1|15719|15701|15719|15701|15718.1|15700.1|0
1626823420000|2021-07-20 23:23:40|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1626823430000|2021-07-20 23:23:50|15718.7|15700.7|15718.7|15700.7|15718.7|15700.7|15718.4|15700.4|0
1626823440000|2021-07-20 23:24:00|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1626823460000|2021-07-20 23:24:20|15718.7|15700.7|15719|15701|15719|15701|15718.7|15700.7|0
1626823470000|2021-07-20 23:24:30|15718.7|15700.7|15718.4|15700.4|15718.7|15700.7|15718.4|15700.4|0
1626823480000|2021-07-20 23:24:40|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|0
1626823490000|2021-07-20 23:24:50|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15717.4|15699.4|0
1626823500000|2021-07-20 23:25:00|15717.4|15699.4|15717.1|15699.1|15717.4|15699.4|15717.1|15699.1|0
1626823570000|2021-07-20 23:26:10|15717.8|15699.8|15718.4|15700.4|15718.4|15700.4|15717.8|15699.8|0
1626823580000|2021-07-20 23:26:20|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626823590000|2021-07-20 23:26:30|15717.4|15699.4|15717.8|15699.8|15717.8|15699.8|15717.4|15699.4|0
1626823630000|2021-07-20 23:27:10|15718.4|15700.4|15718.4|15700.4|15718.7|15700.7|15718.4|15700.4|0
1626823640000|2021-07-20 23:27:20|15719|15701|15718.4|15700.4|15719|15701|15718.4|15700.4|0
1626823650000|2021-07-20 23:27:30|15719|15701|15719|15701|15719|15701|15719|15701|0
1626823670000|2021-07-20 23:27:50|15719.3|15701.3|15719.7|15701.7|15719.7|15701.7|15719|15701|0
1626823690000|2021-07-20 23:28:10|15718.4|15700.4|15719|15701|15719|15701|15718.4|15700.4|0
1626823710000|2021-07-20 23:28:30|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1626823720000|2021-07-20 23:28:40|15719|15701|15718.4|15700.4|15719|15701|15718.4|15700.4|0
1626823760000|2021-07-20 23:29:20|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|15717.8|15699.8|0
1626823810000|2021-07-20 23:30:10|15717.4|15699.4|15717.1|15699.1|15717.4|15699.4|15716.8|15698.8|0
1626823820000|2021-07-20 23:30:20|15716.8|15698.8|15717.1|15699.1|15717.1|15699.1|15716.8|15698.8|0
1626823830000|2021-07-20 23:30:30|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|15717.1|15699.1|0
1626823840000|2021-07-20 23:30:40|15717.4|15699.4|15717.1|15699.1|15717.7|15699.7|15717.1|15699.1|0
1626823850000|2021-07-20 23:30:50|15717.4|15699.4|15717.4|15699.4|15717.4|15699.4|15717.4|15699.4|0
1626823860000|2021-07-20 23:31:00|15717.1|15699.1|15717.7|15699.7|15717.7|15699.7|15717.1|15699.1|0
1626823880000|2021-07-20 23:31:20|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626823900000|2021-07-20 23:31:40|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|15716.8|15698.8|0
1626823910000|2021-07-20 23:31:50|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|0
1626823920000|2021-07-20 23:32:00|15716.8|15698.8|15717.1|15699.1|15717.1|15699.1|15716.8|15698.8|0
1626823930000|2021-07-20 23:32:10|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|0
1626823950000|2021-07-20 23:32:30|15718|15700|15717.7|15699.7|15718|15700|15717.7|15699.7|0
1626823990000|2021-07-20 23:33:10|15717.4|15699.4|15717.1|15699.1|15717.4|15699.4|15717.1|15699.1|0
1626824000000|2021-07-20 23:33:20|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|0
1626824130000|2021-07-20 23:35:30|15717.4|15699.4|15717.1|15699.1|15717.4|15699.4|15717.1|15699.1|0
1626824140000|2021-07-20 23:35:40|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|15716.5|15698.5|0
1626824170000|2021-07-20 23:36:10|15716.1|15698.1|15715.8|15697.8|15716.1|15698.1|15715.5|15697.5|0
1626824200000|2021-07-20 23:36:40|15715.2|15697.2|15715.2|15697.2|15715.5|15697.5|15715.2|15697.2|0
1626824210000|2021-07-20 23:36:50|15715.8|15697.8|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626824250000|2021-07-20 23:37:30|15714.9|15696.9|15715.2|15697.2|15715.2|15697.2|15714.9|15696.9|0
1626824270000|2021-07-20 23:37:50|15714.9|15696.9|15714.5|15696.5|15715.2|15697.2|15714.5|15696.5|0
1626824280000|2021-07-20 23:38:00|15714.9|15696.9|15714.5|15696.5|15714.9|15696.9|15714.5|15696.5|0
1626824320000|2021-07-20 23:38:40|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|0
1626824340000|2021-07-20 23:39:00|15713.3|15695.3|15713.3|15695.3|15713.9|15695.9|15713.3|15695.3|0
1626824350000|2021-07-20 23:39:10|15713.6|15695.6|15714.5|15696.5|15714.5|15696.5|15713.3|15695.3|0
1626824360000|2021-07-20 23:39:20|15714.2|15696.2|15713.9|15695.9|15714.2|15696.2|15713.9|15695.9|0
1626824370000|2021-07-20 23:39:30|15714.2|15696.2|15713.9|15695.9|15714.5|15696.5|15713.9|15695.9|0
1626824380000|2021-07-20 23:39:40|15714.2|15696.2|15714.5|15696.5|15714.5|15696.5|15713.9|15695.9|0
1626824400000|2021-07-20 23:40:00|15714.9|15696.9|15714.9|15696.9|15715.2|15697.2|15714.9|15696.9|0
1626824410000|2021-07-20 23:40:10|15714.5|15696.5|15714.5|15696.5|15714.5|15696.5|15714.5|15696.5|0
1626824420000|2021-07-20 23:40:20|15714.9|15696.9|15714.5|15696.5|15714.9|15696.9|15714.5|15696.5|0
1626824430000|2021-07-20 23:40:30|15714.9|15696.9|15714.5|15696.5|15714.9|15696.9|15714.5|15696.5|0
1626824440000|2021-07-20 23:40:40|15715.2|15697.2|15714.5|15696.5|15715.2|15697.2|15714.5|15696.5|0
1626824500000|2021-07-20 23:41:40|15714.9|15696.9|15715.2|15697.2|15715.2|15697.2|15714.9|15696.9|0
1626824550000|2021-07-20 23:42:30|15715.5|15697.5|15715.5|15697.5|15715.5|15697.5|15715.5|15697.5|0
1626824560000|2021-07-20 23:42:40|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|0
1626824570000|2021-07-20 23:42:50|15715.5|15697.5|15715.2|15697.2|15715.5|15697.5|15715.2|15697.2|0
1626824600000|2021-07-20 23:43:20|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|15715.5|15697.5|0
1626824610000|2021-07-20 23:43:30|15715.5|15697.5|15715.2|15697.2|15715.5|15697.5|15715.2|15697.2|0
1626824650000|2021-07-20 23:44:10|15715.5|15697.5|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626824670000|2021-07-20 23:44:30|15715.8|15697.8|15715.5|15697.5|15715.8|15697.8|15715.5|15697.5|0
1626824680000|2021-07-20 23:44:40|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|0
1626824690000|2021-07-20 23:44:50|15714.9|15696.9|15714.5|15696.5|15714.9|15696.9|15714.5|15696.5|0
1626824700000|2021-07-20 23:45:00|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|15713.3|15695.3|0
1626824710000|2021-07-20 23:45:10|15713.6|15695.6|15714.5|15696.5|15714.5|15696.5|15713.3|15695.3|0
1626824720000|2021-07-20 23:45:20|15714.2|15696.2|15714.5|15696.5|15714.5|15696.5|15714.2|15696.2|0
1626824740000|2021-07-20 23:45:40|15715|15697|15715.8|15697.8|15715.8|15697.8|15715|15697|0
1626824750000|2021-07-20 23:45:50|15715.2|15697.2|15714.5|15696.5|15715.2|15697.2|15714.5|15696.5|0
1626824760000|2021-07-20 23:46:00|15714.8|15696.8|15715.2|15697.2|15715.2|15697.2|15714.5|15696.5|0
1626824770000|2021-07-20 23:46:10|15714.5|15696.5|15714.8|15696.8|15714.8|15696.8|15714.5|15696.5|0
1626824780000|2021-07-20 23:46:20|15714.5|15696.5|15713.9|15695.9|15714.5|15696.5|15713.9|15695.9|0
1626824790000|2021-07-20 23:46:30|15714.2|15696.2|15713.9|15695.9|15714.5|15696.5|15713.9|15695.9|0
1626824810000|2021-07-20 23:46:50|15714.2|15696.2|15713.9|15695.9|15714.2|15696.2|15713.9|15695.9|0
1626824850000|2021-07-20 23:47:30|15714.5|15696.5|15713.9|15695.9|15714.5|15696.5|15713.9|15695.9|0
1626824860000|2021-07-20 23:47:40|15714.2|15696.2|15713.9|15695.9|15714.2|15696.2|15713.9|15695.9|0
1626824880000|2021-07-20 23:48:00|15714.2|15696.2|15714.5|15696.5|15714.5|15696.5|15714.2|15696.2|0
1626824890000|2021-07-20 23:48:10|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|0
1626824910000|2021-07-20 23:48:30|15713.3|15695.3|15713.9|15695.9|15713.9|15695.9|15713.3|15695.3|0
1626824950000|2021-07-20 23:49:10|15713.6|15695.6|15713.3|15695.3|15713.6|15695.6|15713.3|15695.3|0
1626824960000|2021-07-20 23:49:20|15713.6|15695.6|15713.9|15695.9|15713.9|15695.9|15713.6|15695.6|0
1626824970000|2021-07-20 23:49:30|15713.6|15695.6|15713.3|15695.3|15713.6|15695.6|15713.3|15695.3|0
1626824990000|2021-07-20 23:49:50|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|15713.9|15695.9|0
1626825040000|2021-07-20 23:50:40|15714.5|15696.5|15714.5|15696.5|15714.5|15696.5|15714.5|15696.5|0
1626825090000|2021-07-20 23:51:30|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|15715.2|15697.2|0
1626825120000|2021-07-20 23:52:00|15714.5|15696.5|15715.5|15697.5|15715.8|15697.8|15714.5|15696.5|0
1626825130000|2021-07-20 23:52:10|15715.2|15697.2|15715.8|15697.8|15715.8|15697.8|15715.2|15697.2|0
1626825160000|2021-07-20 23:52:40|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|0
1626825170000|2021-07-20 23:52:50|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|0
1626825180000|2021-07-20 23:53:00|15716.1|15698.1|15716.4|15698.4|15716.4|15698.4|15716.1|15698.1|0
1626825190000|2021-07-20 23:53:10|15716.1|15698.1|15716.1|15698.1|15716.4|15698.4|15715.8|15697.8|0
1626825200000|2021-07-20 23:53:20|15715.8|15697.8|15716.4|15698.4|15716.4|15698.4|15715.8|15697.8|0
1626825210000|2021-07-20 23:53:30|15717.1|15699.1|15716.4|15698.4|15717.1|15699.1|15716.4|15698.4|0
1626825240000|2021-07-20 23:54:00|15716.7|15698.7|15716.4|15698.4|15716.7|15698.7|15716.4|15698.4|0
1626825250000|2021-07-20 23:54:10|15716.1|15698.1|15716.4|15698.4|15716.4|15698.4|15716.1|15698.1|0
1626825280000|2021-07-20 23:54:40|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|0
1626825290000|2021-07-20 23:54:50|15716.1|15698.1|15716.4|15698.4|15716.4|15698.4|15716.1|15698.1|0
1626825300000|2021-07-20 23:55:00|15716.7|15698.7|15716.4|15698.4|15717.1|15699.1|15716.4|15698.4|0
1626825350000|2021-07-20 23:55:50|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626825360000|2021-07-20 23:56:00|15716.7|15698.7|15717.1|15699.1|15717.1|15699.1|15716.4|15698.4|0
1626825420000|2021-07-20 23:57:00|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|0
1626825460000|2021-07-20 23:57:40|15718|15700|15718.3|15700.3|15718.3|15700.3|15718|15700|0
1626825490000|2021-07-20 23:58:10|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|15717.7|15699.7|0
1626825500000|2021-07-20 23:58:20|15718|15700|15718.3|15700.3|15718.3|15700.3|15718|15700|0
1626825530000|2021-07-20 23:58:50|15718|15700|15717.7|15699.7|15718|15700|15717.7|15699.7|0
1626825540000|2021-07-20 23:59:00|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626825550000|2021-07-20 23:59:10|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|15716.4|15698.4|0
1626825560000|2021-07-20 23:59:20|15715.8|15697.8|15716.4|15698.4|15716.4|15698.4|15715.8|15697.8|0
1626825570000|2021-07-20 23:59:30|15716.1|15698.1|15716.4|15698.4|15716.4|15698.4|15715.8|15697.8|0
1626825580000|2021-07-20 23:59:40|15716.1|15698.1|15716.4|15698.4|15716.4|15698.4|15716.1|15698.1|0
1626825600000|2021-07-21 00:00:00|15716.1|15698.1|15715.2|15697.2|15716.1|15698.1|15714.5|15696.5|0
1626825610000|2021-07-21 00:00:10|15715.8|15697.8|15714.5|15696.5|15715.8|15697.8|15714.5|15696.5|0
1626825620000|2021-07-21 00:00:20|15713.9|15695.9|15714.5|15696.5|15714.5|15696.5|15713.9|15695.9|0
1626825630000|2021-07-21 00:00:30|15714.2|15696.2|15715.2|15697.2|15715.2|15697.2|15714.2|15696.2|0
1626825640000|2021-07-21 00:00:40|15715.8|15697.8|15715.8|15697.8|15715.8|15697.8|15715.5|15697.5|0
1626825650000|2021-07-21 00:00:50|15715.2|15697.2|15715.8|15697.8|15716.7|15698.7|15715.2|15697.2|0
1626825660000|2021-07-21 00:01:00|15715.2|15697.2|15715.2|15697.2|15715.5|15697.5|15715.2|15697.2|0
1626825670000|2021-07-21 00:01:10|15715.8|15697.8|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626825680000|2021-07-21 00:01:20|15715.5|15697.5|15715.2|15697.2|15716.4|15698.4|15715.2|15697.2|0
1626825690000|2021-07-21 00:01:30|15715.5|15697.5|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626825700000|2021-07-21 00:01:40|15714.5|15696.5|15715.2|15697.2|15715.2|15697.2|15714.5|15696.5|0
1626825710000|2021-07-21 00:01:50|15714.8|15696.8|15715.2|15697.2|15715.2|15697.2|15714.5|15696.5|0
1626825720000|2021-07-21 00:02:00|15715.8|15697.8|15716.1|15698.1|15716.4|15698.4|15715.2|15697.2|0
1626825730000|2021-07-21 00:02:10|15715.8|15697.8|15713.9|15695.9|15716.1|15698.1|15713.9|15695.9|0
1626825740000|2021-07-21 00:02:20|15713.6|15695.6|15712.6|15694.6|15713.6|15695.6|15712.6|15694.6|0
1626825750000|2021-07-21 00:02:30|15712.9|15694.9|15712.6|15694.6|15712.9|15694.9|15712.6|15694.6|0
1626825760000|2021-07-21 00:02:40|15712.9|15694.9|15712.6|15694.6|15712.9|15694.9|15712.6|15694.6|0
1626825770000|2021-07-21 00:02:50|15712.3|15694.3|15712.6|15694.6|15712.6|15694.6|15712|15694|0
1626825780000|2021-07-21 00:03:00|15712.3|15694.3|15712|15694|15713.3|15695.3|15712|15694|0
1626825790000|2021-07-21 00:03:10|15712.6|15694.6|15711.3|15693.3|15712.6|15694.6|15711.3|15693.3|0
1626825800000|2021-07-21 00:03:20|15710.1|15692.1|15710.7|15692.7|15710.7|15692.7|15709.4|15691.4|0
1626825810000|2021-07-21 00:03:30|15710.4|15692.4|15709.1|15691.1|15710.7|15692.7|15709.1|15691.1|0
1626825820000|2021-07-21 00:03:40|15708.8|15690.8|15709.4|15691.4|15709.4|15691.4|15708.8|15690.8|0
1626825830000|2021-07-21 00:03:50|15708.8|15690.8|15707.8|15689.8|15708.8|15690.8|15707.5|15689.5|0
1626825840000|2021-07-21 00:04:00|15708.2|15690.2|15706.3|15688.3|15708.2|15690.2|15706.3|15688.3|0
1626825850000|2021-07-21 00:04:10|15705.6|15687.6|15705|15687|15705.6|15687.6|15705|15687|0
1626825860000|2021-07-21 00:04:20|15705.6|15687.6|15705|15687|15705.6|15687.6|15704.4|15686.4|0
1626825870000|2021-07-21 00:04:30|15705.6|15687.6|15705.6|15687.6|15706.3|15688.3|15705|15687|0
1626825890000|2021-07-21 00:04:50|15706.3|15688.3|15705.6|15687.6|15706.3|15688.3|15705.6|15687.6|0
1626825900000|2021-07-21 00:05:00|15705|15687|15705|15687|15706.3|15688.3|15705|15687|0
1626825910000|2021-07-21 00:05:10|15705.6|15687.6|15705|15687|15705.6|15687.6|15705|15687|0
1626825920000|2021-07-21 00:05:20|15705.3|15687.3|15704.4|15686.4|15705.6|15687.6|15704.4|15686.4|0
1626825930000|2021-07-21 00:05:30|15704|15686|15703.7|15685.7|15704|15686|15703.1|15685.1|0
1626825940000|2021-07-21 00:05:40|15704.4|15686.4|15703.1|15685.1|15704.4|15686.4|15702.5|15684.5|0
1626825950000|2021-07-21 00:05:50|15703.7|15685.7|15703.7|15685.7|15703.7|15685.7|15703.7|15685.7|0
1626825960000|2021-07-21 00:06:00|15703.1|15685.1|15703.7|15685.7|15703.7|15685.7|15702.5|15684.5|0
1626825970000|2021-07-21 00:06:10|15703.4|15685.4|15705|15687|15705|15687|15703.1|15685.1|0
1626825980000|2021-07-21 00:06:20|15704.7|15686.7|15705.2|15687.2|15705.6|15687.6|15704.4|15686.4|0
1626826000000|2021-07-21 00:06:40|15704.5|15686.5|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1626826010000|2021-07-21 00:06:50|15704.2|15686.2|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1626826020000|2021-07-21 00:07:00|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15702.6|15684.6|0
1626826030000|2021-07-21 00:07:10|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15702.6|15684.6|0
1626826040000|2021-07-21 00:07:20|15702.9|15684.9|15703.3|15685.3|15703.6|15685.6|15702.9|15684.9|0
1626826050000|2021-07-21 00:07:30|15702.6|15684.6|15703.3|15685.3|15703.3|15685.3|15702.6|15684.6|0
1626826060000|2021-07-21 00:07:40|15703.6|15685.6|15704.5|15686.5|15704.5|15686.5|15703.6|15685.6|0
1626826070000|2021-07-21 00:07:50|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|15704.5|15686.5|0
1626826080000|2021-07-21 00:08:00|15704.8|15686.8|15705.2|15687.2|15705.2|15687.2|15704.5|15686.5|0
1626826100000|2021-07-21 00:08:20|15705.8|15687.8|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626826110000|2021-07-21 00:08:30|15706.1|15688.1|15706.4|15688.4|15707.1|15689.1|15705.8|15687.8|0
1626826120000|2021-07-21 00:08:40|15706.7|15688.7|15707.4|15689.4|15707.7|15689.7|15706.7|15688.7|0
1626826130000|2021-07-21 00:08:50|15707.7|15689.7|15707.1|15689.1|15707.7|15689.7|15707.1|15689.1|0
1626826140000|2021-07-21 00:09:00|15707.4|15689.4|15707.1|15689.1|15707.4|15689.4|15707.1|15689.1|0
1626826150000|2021-07-21 00:09:10|15705.8|15687.8|15705.2|15687.2|15705.8|15687.8|15705.2|15687.2|0
1626826160000|2021-07-21 00:09:20|15704.5|15686.5|15705.2|15687.2|15705.2|15687.2|15704.5|15686.5|0
1626826170000|2021-07-21 00:09:30|15704.8|15686.8|15704.5|15686.5|15705.2|15687.2|15704.5|15686.5|0
1626826180000|2021-07-21 00:09:40|15704.8|15686.8|15704.5|15686.5|15705.8|15687.8|15704.5|15686.5|0
1626826190000|2021-07-21 00:09:50|15705.2|15687.2|15704.5|15686.5|15705.2|15687.2|15704.5|15686.5|0
1626826200000|2021-07-21 00:10:00|15705.2|15687.2|15706.4|15688.4|15707.1|15689.1|15705.2|15687.2|0
1626826210000|2021-07-21 00:10:10|15706.1|15688.1|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626826220000|2021-07-21 00:10:20|15706.7|15688.7|15705.8|15687.8|15706.7|15688.7|15705.8|15687.8|0
1626826230000|2021-07-21 00:10:30|15706.1|15688.1|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626826240000|2021-07-21 00:10:40|15706.1|15688.1|15705.2|15687.2|15706.1|15688.1|15705.2|15687.2|0
1626826250000|2021-07-21 00:10:50|15705.6|15687.6|15705.6|15687.6|15706.3|15688.3|15705.3|15687.3|0
1626826260000|2021-07-21 00:11:00|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|0
1626826270000|2021-07-21 00:11:10|15706.6|15688.6|15706.3|15688.3|15706.9|15688.9|15706.3|15688.3|0
1626826280000|2021-07-21 00:11:20|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|15706.9|15688.9|0
1626826290000|2021-07-21 00:11:30|15706.6|15688.6|15706.3|15688.3|15706.9|15688.9|15706.3|15688.3|0
1626826310000|2021-07-21 00:11:50|15705.6|15687.6|15705.3|15687.3|15706.3|15688.3|15705|15687|0
1626826320000|2021-07-21 00:12:00|15705.6|15687.6|15705.3|15687.3|15705.6|15687.6|15705|15687|0
1626826330000|2021-07-21 00:12:10|15705|15687|15705.6|15687.6|15705.6|15687.6|15705|15687|0
1626826340000|2021-07-21 00:12:20|15705|15687|15704.4|15686.4|15705.6|15687.6|15704.4|15686.4|0
1626826350000|2021-07-21 00:12:30|15704.7|15686.7|15704.4|15686.4|15705|15687|15704.4|15686.4|0
1626826370000|2021-07-21 00:12:50|15704|15686|15704.4|15686.4|15704.4|15686.4|15703.7|15685.7|0
1626826380000|2021-07-21 00:13:00|15704|15686|15703.7|15685.7|15704.4|15686.4|15703.7|15685.7|0
1626826390000|2021-07-21 00:13:10|15704.4|15686.4|15703.7|15685.7|15705|15687|15703.7|15685.7|0
1626826410000|2021-07-21 00:13:30|15704.4|15686.4|15704.4|15686.4|15704.4|15686.4|15704.4|15686.4|0
1626826420000|2021-07-21 00:13:40|15705|15687|15705|15687|15705|15687|15705|15687|0
1626826440000|2021-07-21 00:14:00|15704.7|15686.7|15705.6|15687.6|15705.6|15687.6|15704.4|15686.4|0
1626826450000|2021-07-21 00:14:10|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|0
1626826460000|2021-07-21 00:14:20|15705.6|15687.6|15706.3|15688.3|15706.3|15688.3|15705.6|15687.6|0
1626826470000|2021-07-21 00:14:30|15705.9|15687.9|15705.6|15687.6|15705.9|15687.9|15705.6|15687.6|0
1626826480000|2021-07-21 00:14:40|15705.9|15687.9|15706.3|15688.3|15706.3|15688.3|15705.9|15687.9|0
1626826490000|2021-07-21 00:14:50|15705.9|15687.9|15706.3|15688.3|15706.3|15688.3|15705.6|15687.6|0
1626826500000|2021-07-21 00:15:00|15705.9|15687.9|15706.3|15688.3|15706.3|15688.3|15705.6|15687.6|0
1626826510000|2021-07-21 00:15:10|15706.6|15688.6|15705.6|15687.6|15706.6|15688.6|15705.6|15687.6|0
1626826520000|2021-07-21 00:15:20|15705.3|15687.3|15705.6|15687.6|15705.6|15687.6|15705|15687|0
1626826530000|2021-07-21 00:15:30|15705.3|15687.3|15705|15687|15705.3|15687.3|15705|15687|0
1626826540000|2021-07-21 00:15:40|15705.6|15687.6|15705|15687|15705.6|15687.6|15705|15687|0
1626826560000|2021-07-21 00:16:00|15705.3|15687.3|15705|15687|15705.6|15687.6|15705|15687|0
1626826580000|2021-07-21 00:16:20|15705.3|15687.3|15705.6|15687.6|15705.6|15687.6|15705.3|15687.3|0
1626826590000|2021-07-21 00:16:30|15706.3|15688.3|15706.3|15688.3|15706.9|15688.9|15705.6|15687.6|0
1626826600000|2021-07-21 00:16:40|15705.9|15687.9|15706.3|15688.3|15706.3|15688.3|15705.9|15687.9|0
1626826610000|2021-07-21 00:16:50|15705.6|15687.6|15705.6|15687.6|15705.6|15687.6|15705|15687|0
1626826620000|2021-07-21 00:17:00|15705.3|15687.3|15705.6|15687.6|15706.3|15688.3|15705|15687|0
1626826640000|2021-07-21 00:17:20|15705.3|15687.3|15705.6|15687.6|15705.6|15687.6|15705|15687|0
1626826650000|2021-07-21 00:17:30|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|15705.6|15687.6|0
1626826660000|2021-07-21 00:17:40|15706.9|15688.9|15706.3|15688.3|15706.9|15688.9|15706.3|15688.3|0
1626826680000|2021-07-21 00:18:00|15706.6|15688.6|15707.5|15689.5|15707.5|15689.5|15706.6|15688.6|0
1626826690000|2021-07-21 00:18:10|15707.2|15689.2|15706.9|15688.9|15707.2|15689.2|15706.9|15688.9|0
1626826700000|2021-07-21 00:18:20|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|15706.3|15688.3|0
1626826710000|2021-07-21 00:18:30|15705.6|15687.6|15705.6|15687.6|15706.3|15688.3|15705.6|15687.6|0
1626826730000|2021-07-21 00:18:50|15705.3|15687.3|15705|15687|15705.3|15687.3|15705|15687|0
1626826740000|2021-07-21 00:19:00|15704.4|15686.4|15703.9|15685.9|15704.4|15686.4|15703.9|15685.9|0
1626826750000|2021-07-21 00:19:10|15704.5|15686.5|15704.7|15686.7|15705.8|15687.8|15704.5|15686.5|0
1626826760000|2021-07-21 00:19:20|15705|15687|15704.7|15686.7|15705.4|15687.4|15704.7|15686.7|0
1626826770000|2021-07-21 00:19:30|15705|15687|15705.4|15687.4|15705.4|15687.4|15704.7|15686.7|0
1626826780000|2021-07-21 00:19:40|15705|15687|15706|15688|15706.6|15688.6|15705|15687|0
1626826800000|2021-07-21 00:20:00|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626826810000|2021-07-21 00:20:10|15706|15688|15706|15688|15706|15688|15705.4|15687.4|0
1626826820000|2021-07-21 00:20:20|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626826830000|2021-07-21 00:20:30|15705.7|15687.7|15705.4|15687.4|15706|15688|15705.4|15687.4|0
1626826840000|2021-07-21 00:20:40|15705.7|15687.7|15706|15688|15706|15688|15705.7|15687.7|0
1626826850000|2021-07-21 00:20:50|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706.3|15688.3|0
1626826860000|2021-07-21 00:21:00|15706.3|15688.3|15706|15688|15706.3|15688.3|15705.4|15687.4|0
1626826870000|2021-07-21 00:21:10|15706.3|15688.3|15707.3|15689.3|15707.3|15689.3|15706.3|15688.3|0
1626826880000|2021-07-21 00:21:20|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626826890000|2021-07-21 00:21:30|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626826900000|2021-07-21 00:21:40|15708.5|15690.5|15708.5|15690.5|15708.5|15690.5|15707.9|15689.9|0
1626826910000|2021-07-21 00:21:50|15707.9|15689.9|15708.5|15690.5|15708.5|15690.5|15707.9|15689.9|0
1626826920000|2021-07-21 00:22:00|15707.9|15689.9|15707.9|15689.9|15708.5|15690.5|15707.9|15689.9|0
1626826930000|2021-07-21 00:22:10|15708.2|15690.2|15709.2|15691.2|15709.2|15691.2|15707.9|15689.9|0
1626826940000|2021-07-21 00:22:20|15708.5|15690.5|15708.5|15690.5|15709.2|15691.2|15708.5|15690.5|0
1626826950000|2021-07-21 00:22:30|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|15709.2|15691.2|0
1626826960000|2021-07-21 00:22:40|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|15709.8|15691.8|0
1626826970000|2021-07-21 00:22:50|15710.1|15692.1|15709.8|15691.8|15710.4|15692.4|15709.8|15691.8|0
1626826980000|2021-07-21 00:23:00|15709.2|15691.2|15709.8|15691.8|15710.1|15692.1|15709.2|15691.2|0
1626826990000|2021-07-21 00:23:10|15709.5|15691.5|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626827000000|2021-07-21 00:23:20|15709.2|15691.2|15708.5|15690.5|15709.2|15691.2|15708.5|15690.5|0
1626827010000|2021-07-21 00:23:30|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626827020000|2021-07-21 00:23:40|15708.2|15690.2|15707.9|15689.9|15708.5|15690.5|15707.9|15689.9|0
1626827030000|2021-07-21 00:23:50|15708.2|15690.2|15708.5|15690.5|15708.5|15690.5|15708.2|15690.2|0
1626827040000|2021-07-21 00:24:00|15708.2|15690.2|15709.8|15691.8|15709.8|15691.8|15707.9|15689.9|0
1626827050000|2021-07-21 00:24:10|15709.2|15691.2|15709.8|15691.8|15709.8|15691.8|15709.2|15691.2|0
1626827060000|2021-07-21 00:24:20|15709.5|15691.5|15709.2|15691.2|15709.8|15691.8|15709.2|15691.2|0
1626827070000|2021-07-21 00:24:30|15708.8|15690.8|15709.2|15691.2|15709.2|15691.2|15708.5|15690.5|0
1626827080000|2021-07-21 00:24:40|15709.8|15691.8|15708.5|15690.5|15709.8|15691.8|15707.9|15689.9|0
1626827090000|2021-07-21 00:24:50|15708.2|15690.2|15707.9|15689.9|15708.5|15690.5|15707.9|15689.9|0
1626827110000|2021-07-21 00:25:10|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626827120000|2021-07-21 00:25:20|15707.6|15689.6|15707.3|15689.3|15707.6|15689.6|15707.3|15689.3|0
1626827130000|2021-07-21 00:25:30|15706.6|15688.6|15706|15688|15706.6|15688.6|15706|15688|0
1626827150000|2021-07-21 00:25:50|15706.3|15688.3|15706|15688|15706.6|15688.6|15706|15688|0
1626827160000|2021-07-21 00:26:00|15706.6|15688.6|15706|15688|15706.6|15688.6|15706|15688|0
1626827180000|2021-07-21 00:26:20|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626827190000|2021-07-21 00:26:30|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626827200000|2021-07-21 00:26:40|15705|15687|15705|15687|15705|15687|15704.7|15686.7|0
1626827210000|2021-07-21 00:26:50|15705.4|15687.4|15704.7|15686.7|15705.4|15687.4|15704.7|15686.7|0
1626827220000|2021-07-21 00:27:00|15704.1|15686.1|15705.4|15687.4|15705.4|15687.4|15704.1|15686.1|0
1626827230000|2021-07-21 00:27:10|15706|15688|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1626827240000|2021-07-21 00:27:20|15706.3|15688.3|15706|15688|15706.3|15688.3|15706|15688|0
1626827250000|2021-07-21 00:27:30|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|15705.4|15687.4|0
1626827260000|2021-07-21 00:27:40|15705.7|15687.7|15706|15688|15706|15688|15705.4|15687.4|0
1626827270000|2021-07-21 00:27:50|15706.3|15688.3|15706.6|15688.6|15706.6|15688.6|15706|15688|0
1626827280000|2021-07-21 00:28:00|15706.9|15688.9|15707.3|15689.3|15707.3|15689.3|15706.9|15688.9|0
1626827290000|2021-07-21 00:28:10|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|15707.9|15689.9|0
1626827300000|2021-07-21 00:28:20|15708.5|15690.5|15707.6|15689.6|15708.5|15690.5|15707.6|15689.6|0
1626827310000|2021-07-21 00:28:30|15707.9|15689.9|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626827340000|2021-07-21 00:29:00|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626827350000|2021-07-21 00:29:10|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.3|15689.3|0
1626827360000|2021-07-21 00:29:20|15707.6|15689.6|15707.3|15689.3|15707.9|15689.9|15707.3|15689.3|0
1626827370000|2021-07-21 00:29:30|15707.6|15689.6|15707.9|15689.9|15707.9|15689.9|15707.6|15689.6|0
1626827390000|2021-07-21 00:29:50|15708.2|15690.2|15707.9|15689.9|15708.5|15690.5|15707.9|15689.9|0
1626827400000|2021-07-21 00:30:00|15708.5|15690.5|15709.8|15691.8|15709.8|15691.8|15708.5|15690.5|0
1626827430000|2021-07-21 00:30:30|15710.4|15692.4|15711.1|15693.1|15711.1|15693.1|15710.4|15692.4|0
1626827440000|2021-07-21 00:30:40|15711.7|15693.7|15711.4|15693.4|15711.7|15693.7|15711.1|15693.1|0
1626827450000|2021-07-21 00:30:50|15711.1|15693.1|15711.7|15693.7|15711.7|15693.7|15711.1|15693.1|0
1626827460000|2021-07-21 00:31:00|15716.7|15698.7|15716.4|15698.4|15716.7|15698.7|15716.1|15698.1|0
1626827470000|2021-07-21 00:31:10|15716.7|15698.7|15716.1|15698.1|15716.7|15698.7|15716.1|15698.1|0
1626827480000|2021-07-21 00:31:20|15715.4|15697.4|15715.4|15697.4|15716.1|15698.1|15715.4|15697.4|0
1626827490000|2021-07-21 00:31:30|15715.7|15697.7|15716.7|15698.7|15716.7|15698.7|15715.7|15697.7|0
1626827500000|2021-07-21 00:31:40|15716.1|15698.1|15716.7|15698.7|15716.7|15698.7|15716.1|15698.1|0
1626827510000|2021-07-21 00:31:50|15716.1|15698.1|15716.1|15698.1|15716.7|15698.7|15716.1|15698.1|0
1626827520000|2021-07-21 00:32:00|15716.4|15698.4|15716.1|15698.1|15716.7|15698.7|15716.1|15698.1|0
1626827530000|2021-07-21 00:32:10|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|15715.7|15697.7|0
1626827540000|2021-07-21 00:32:20|15715.4|15697.4|15715.4|15697.4|15716.1|15698.1|15715.4|15697.4|0
1626827550000|2021-07-21 00:32:30|15715.7|15697.7|15716.1|15698.1|15716.7|15698.7|15715.4|15697.4|0
1626827560000|2021-07-21 00:32:40|15716.4|15698.4|15716.1|15698.1|15716.7|15698.7|15716.1|15698.1|0
1626827570000|2021-07-21 00:32:50|15716.7|15698.7|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1626827580000|2021-07-21 00:33:00|15717|15699|15716.7|15698.7|15717.3|15699.3|15716.7|15698.7|0
1626827590000|2021-07-21 00:33:10|15717|15699|15717.3|15699.3|15717.3|15699.3|15716.7|15698.7|0
1626827600000|2021-07-21 00:33:20|15717|15699|15718.6|15700.6|15718.6|15700.6|15717|15699|0
1626827610000|2021-07-21 00:33:30|15718|15700|15717.8|15699.8|15718|15700|15717.8|15699.8|0
1626827620000|2021-07-21 00:33:40|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|15718.4|15700.4|0
1626827630000|2021-07-21 00:33:50|15719|15701|15718.4|15700.4|15719|15701|15718.4|15700.4|0
1626827640000|2021-07-21 00:34:00|15718.1|15700.1|15717.4|15699.4|15718.1|15700.1|15717.4|15699.4|0
1626827650000|2021-07-21 00:34:10|15717.8|15699.8|15717.1|15699.1|15717.8|15699.8|15717.1|15699.1|0
1626827670000|2021-07-21 00:34:30|15717.4|15699.4|15717.1|15699.1|15717.8|15699.8|15716.5|15698.5|0
1626827680000|2021-07-21 00:34:40|15716.8|15698.8|15717.1|15699.1|15717.1|15699.1|15716.5|15698.5|0
1626827690000|2021-07-21 00:34:50|15716.8|15698.8|15717.1|15699.1|15717.1|15699.1|15716.5|15698.5|0
1626827700000|2021-07-21 00:35:00|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626827720000|2021-07-21 00:35:20|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626827730000|2021-07-21 00:35:30|15716.8|15698.8|15717.1|15699.1|15717.1|15699.1|15716.5|15698.5|0
1626827750000|2021-07-21 00:35:50|15716.8|15698.8|15715.8|15697.8|15716.8|15698.8|15715.8|15697.8|0
1626827760000|2021-07-21 00:36:00|15715.2|15697.2|15716.5|15698.5|15716.5|15698.5|15715.2|15697.2|0
1626827770000|2021-07-21 00:36:10|15716.2|15698.2|15715.8|15697.8|15716.5|15698.5|15715.8|15697.8|0
1626827780000|2021-07-21 00:36:20|15716.2|15698.2|15715.8|15697.8|15716.5|15698.5|15715.8|15697.8|0
1626827790000|2021-07-21 00:36:30|15716.2|15698.2|15715.8|15697.8|15716.2|15698.2|15715.8|15697.8|0
1626827810000|2021-07-21 00:36:50|15715.5|15697.5|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626827820000|2021-07-21 00:37:00|15714.6|15696.6|15714.6|15696.6|15714.6|15696.6|15714.6|15696.6|0
1626827840000|2021-07-21 00:37:20|15713.9|15695.9|15713.9|15695.9|15714.6|15696.6|15713.9|15695.9|0
1626827860000|2021-07-21 00:37:40|15714.2|15696.2|15715.2|15697.2|15715.2|15697.2|15714.2|15696.2|0
1626827870000|2021-07-21 00:37:50|15715.8|15697.8|15715.2|15697.2|15715.8|15697.8|15715.2|15697.2|0
1626827880000|2021-07-21 00:38:00|15715.5|15697.5|15715.8|15697.8|15716.5|15698.5|15715.5|15697.5|0
1626827890000|2021-07-21 00:38:10|15716.2|15698.2|15717.1|15699.1|15717.1|15699.1|15716.2|15698.2|0
1626827900000|2021-07-21 00:38:20|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.2|15698.2|0
1626827910000|2021-07-21 00:38:30|15716.2|15698.2|15715.8|15697.8|15716.2|15698.2|15715.8|15697.8|0
1626827920000|2021-07-21 00:38:40|15716.2|15698.2|15716.5|15698.5|15716.5|15698.5|15716.2|15698.2|0
1626827930000|2021-07-21 00:38:50|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626827940000|2021-07-21 00:39:00|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15716.5|15698.5|0
1626827950000|2021-07-21 00:39:10|15717.8|15699.8|15717.1|15699.1|15717.8|15699.8|15717.1|15699.1|0
1626827970000|2021-07-21 00:39:30|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626827980000|2021-07-21 00:39:40|15716.8|15698.8|15716.5|15698.5|15717.1|15699.1|15716.5|15698.5|0
1626828000000|2021-07-21 00:40:00|15717.1|15699.1|15717.8|15699.8|15717.8|15699.8|15717.1|15699.1|0
1626828020000|2021-07-21 00:40:20|15718.1|15700.1|15717.8|15699.8|15718.1|15700.1|15717.8|15699.8|0
1626828030000|2021-07-21 00:40:30|15717.1|15699.1|15717.4|15699.4|15717.4|15699.4|15717.1|15699.1|0
1626828040000|2021-07-21 00:40:40|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|15717.1|15699.1|0
1626828050000|2021-07-21 00:40:50|15716.5|15698.5|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626828060000|2021-07-21 00:41:00|15716.8|15698.8|15716.5|15698.5|15717.1|15699.1|15716.5|15698.5|0
1626828070000|2021-07-21 00:41:10|15716.8|15698.8|15715.2|15697.2|15716.8|15698.8|15715.2|15697.2|0
1626828080000|2021-07-21 00:41:20|15715.5|15697.5|15715.8|15697.8|15715.8|15697.8|15715.2|15697.2|0
1626828090000|2021-07-21 00:41:30|15716.2|15698.2|15716.5|15698.5|15716.5|15698.5|15715.8|15697.8|0
1626828100000|2021-07-21 00:41:40|15716.8|15698.8|15716.5|15698.5|15717.1|15699.1|15716.5|15698.5|0
1626828110000|2021-07-21 00:41:50|15716.8|15698.8|15716.5|15698.5|15716.8|15698.8|15716.5|15698.5|0
1626828120000|2021-07-21 00:42:00|15716.2|15698.2|15715.8|15697.8|15716.2|15698.2|15715.8|15697.8|0
1626828130000|2021-07-21 00:42:10|15716.2|15698.2|15716.2|15698.2|15716.5|15698.5|15715.8|15697.8|0
1626828140000|2021-07-21 00:42:20|15715.8|15697.8|15717.1|15699.1|15717.1|15699.1|15715.8|15697.8|0
1626828150000|2021-07-21 00:42:30|15717.8|15699.8|15718.4|15700.4|15718.4|15700.4|15717.8|15699.8|0
1626828170000|2021-07-21 00:42:50|15718.1|15700.1|15718.4|15700.4|15719|15701|15718.1|15700.1|0
1626828180000|2021-07-21 00:43:00|15719|15701|15719.3|15701.3|15719.7|15701.7|15719|15701|0
1626828190000|2021-07-21 00:43:10|15719.7|15701.7|15720.3|15702.3|15720.3|15702.3|15719.7|15701.7|0
1626828200000|2021-07-21 00:43:20|15720.9|15702.9|15720.4|15702.4|15721|15703|15720.3|15702.3|0
1626828210000|2021-07-21 00:43:30|15721|15703|15721|15703|15721|15703|15720.7|15702.7|0
1626828230000|2021-07-21 00:43:50|15721.7|15703.7|15721.7|15703.7|15722.3|15704.3|15721.7|15703.7|0
1626828240000|2021-07-21 00:44:00|15722|15704|15721.7|15703.7|15722.3|15704.3|15721.7|15703.7|0
1626828250000|2021-07-21 00:44:10|15722.3|15704.3|15722|15704|15722.3|15704.3|15721.7|15703.7|0
1626828260000|2021-07-21 00:44:20|15721.7|15703.7|15722|15704|15722|15704|15721.7|15703.7|0
1626828270000|2021-07-21 00:44:30|15722.3|15704.3|15721.7|15703.7|15722.3|15704.3|15721.7|15703.7|0
1626828280000|2021-07-21 00:44:40|15722|15704|15721.7|15703.7|15722|15704|15721.7|15703.7|0
1626828290000|2021-07-21 00:44:50|15722|15704|15722.9|15704.9|15722.9|15704.9|15721.7|15703.7|0
1626828300000|2021-07-21 00:45:00|15723.6|15705.6|15723.2|15705.2|15723.6|15705.6|15722.9|15704.9|0
1626828310000|2021-07-21 00:45:10|15722.9|15704.9|15723.6|15705.6|15723.6|15705.6|15722.9|15704.9|0
1626828320000|2021-07-21 00:45:20|15723.2|15705.2|15723.6|15705.6|15723.6|15705.6|15722.9|15704.9|0
1626828330000|2021-07-21 00:45:30|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|15722.9|15704.9|0
1626828340000|2021-07-21 00:45:40|15722.3|15704.3|15725|15707|15725.6|15707.6|15722.3|15704.3|0
1626828350000|2021-07-21 00:45:50|15725.3|15707.3|15726.3|15708.3|15726.3|15708.3|15725.3|15707.3|0
1626828360000|2021-07-21 00:46:00|15726.9|15708.9|15726.9|15708.9|15726.9|15708.9|15726.3|15708.3|0
1626828370000|2021-07-21 00:46:10|15727.2|15709.2|15728.2|15710.2|15728.8|15710.8|15727.2|15709.2|0
1626828380000|2021-07-21 00:46:20|15728.5|15710.5|15728.8|15710.8|15728.8|15710.8|15728.2|15710.2|0
1626828390000|2021-07-21 00:46:30|15728.2|15710.2|15727.7|15709.7|15728.5|15710.5|15727.7|15709.7|0
1626828400000|2021-07-21 00:46:40|15728.3|15710.3|15727.7|15709.7|15728.3|15710.3|15727.7|15709.7|0
1626828410000|2021-07-21 00:46:50|15728|15710|15728.3|15710.3|15728.3|15710.3|15728|15710|0
1626828430000|2021-07-21 00:47:10|15728.6|15710.6|15728.3|15710.3|15728.6|15710.6|15728.3|15710.3|0
1626828440000|2021-07-21 00:47:20|15728|15710|15727.7|15709.7|15728.3|15710.3|15727.7|15709.7|0
1626828450000|2021-07-21 00:47:30|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|15727.1|15709.1|0
1626828460000|2021-07-21 00:47:40|15727.7|15709.7|15727.1|15709.1|15727.7|15709.7|15727.1|15709.1|0
1626828480000|2021-07-21 00:48:00|15726.7|15708.7|15727.1|15709.1|15727.1|15709.1|15726.4|15708.4|0
1626828500000|2021-07-21 00:48:20|15726.4|15708.4|15726|15708|15726.4|15708.4|15725.8|15707.8|0
1626828510000|2021-07-21 00:48:30|15726.7|15708.7|15726|15708|15726.7|15708.7|15726|15708|0
1626828520000|2021-07-21 00:48:40|15725.7|15707.7|15726|15708|15726|15708|15725.4|15707.4|0
1626828540000|2021-07-21 00:49:00|15725.4|15707.4|15725.7|15707.7|15726|15708|15725.4|15707.4|0
1626828550000|2021-07-21 00:49:10|15726|15708|15725.4|15707.4|15726|15708|15725.4|15707.4|0
1626828570000|2021-07-21 00:49:30|15724.8|15706.8|15724.8|15706.8|15725.4|15707.4|15724.8|15706.8|0
1626828580000|2021-07-21 00:49:40|15724.3|15706.3|15724|15706|15724.9|15706.9|15724|15706|0
1626828590000|2021-07-21 00:49:50|15723.7|15705.7|15724.3|15706.3|15724.3|15706.3|15723.7|15705.7|0
1626828620000|2021-07-21 00:50:20|15724|15706|15724.3|15706.3|15724.3|15706.3|15724|15706|0
1626828630000|2021-07-21 00:50:30|15724|15706|15724.3|15706.3|15724.3|15706.3|15724|15706|0
1626828650000|2021-07-21 00:50:50|15724.6|15706.6|15724.9|15706.9|15724.9|15706.9|15724.3|15706.3|0
1626828660000|2021-07-21 00:51:00|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828670000|2021-07-21 00:51:10|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828680000|2021-07-21 00:51:20|15725.2|15707.2|15725.6|15707.6|15725.6|15707.6|15725.2|15707.2|0
1626828690000|2021-07-21 00:51:30|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|0
1626828700000|2021-07-21 00:51:40|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828710000|2021-07-21 00:51:50|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828720000|2021-07-21 00:52:00|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828730000|2021-07-21 00:52:10|15725.2|15707.2|15725.6|15707.6|15725.6|15707.6|15725.2|15707.2|0
1626828740000|2021-07-21 00:52:20|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828750000|2021-07-21 00:52:30|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828770000|2021-07-21 00:52:50|15725.2|15707.2|15724.9|15706.9|15725.6|15707.6|15724.9|15706.9|0
1626828790000|2021-07-21 00:53:10|15724.3|15706.3|15724.3|15706.3|15724.3|15706.3|15724.3|15706.3|0
1626828810000|2021-07-21 00:53:30|15724.6|15706.6|15724.9|15706.9|15724.9|15706.9|15724.6|15706.6|0
1626828830000|2021-07-21 00:53:50|15724.6|15706.6|15724.3|15706.3|15724.6|15706.6|15724.3|15706.3|0
1626828850000|2021-07-21 00:54:10|15724|15706|15724.3|15706.3|15724.3|15706.3|15724|15706|0
1626828870000|2021-07-21 00:54:30|15724|15706|15723.7|15705.7|15724.3|15706.3|15723.7|15705.7|0
1626828880000|2021-07-21 00:54:40|15724|15706|15724.3|15706.3|15724.3|15706.3|15724|15706|0
1626828920000|2021-07-21 00:55:20|15724.6|15706.6|15724.9|15706.9|15724.9|15706.9|15724.6|15706.6|0
1626828930000|2021-07-21 00:55:30|15725.2|15707.2|15725.6|15707.6|15725.6|15707.6|15724.9|15706.9|0
1626828950000|2021-07-21 00:55:50|15724.9|15706.9|15724.9|15706.9|15724.9|15706.9|15724.3|15706.3|0
1626828980000|2021-07-21 00:56:20|15725.2|15707.2|15724.9|15706.9|15725.2|15707.2|15724.9|15706.9|0
1626829010000|2021-07-21 00:56:50|15724.6|15706.6|15724.3|15706.3|15724.6|15706.6|15724.3|15706.3|0
1626829030000|2021-07-21 00:57:10|15724.9|15706.9|15724.9|15706.9|15725.2|15707.2|15724.3|15706.3|0
1626829040000|2021-07-21 00:57:20|15725.2|15707.2|15725.6|15707.6|15725.6|15707.6|15724.9|15706.9|0
1626829050000|2021-07-21 00:57:30|15724.9|15706.9|15724.3|15706.3|15724.9|15706.9|15724.3|15706.3|0
1626829070000|2021-07-21 00:57:50|15724.6|15706.6|15724.3|15706.3|15724.6|15706.6|15724.3|15706.3|0
1626829120000|2021-07-21 00:58:40|15723.7|15705.7|15723.7|15705.7|15723.7|15705.7|15723.7|15705.7|0
1626829150000|2021-07-21 00:59:10|15724|15706|15723|15705|15724|15706|15723|15705|0
1626829170000|2021-07-21 00:59:30|15723.3|15705.3|15723.7|15705.7|15723.7|15705.7|15723.3|15705.3|0
1626829180000|2021-07-21 00:59:40|15724|15706|15724.3|15706.3|15724.3|15706.3|15724|15706|0
1626829190000|2021-07-21 00:59:50|15724|15706|15723.7|15705.7|15724|15706|15723.7|15705.7|0
1626829200000|2021-07-21 01:00:00|15695.6|15691.6|15698.1|15694.1|15701.1|15697.1|15695.6|15691.6|6
1626829210000|2021-07-21 01:00:10|15701.1|15697.1|15693.6|15689.6|15701.1|15697.1|15690.1|15686.1|21
1626829220000|2021-07-21 01:00:20|15693.1|15689.1|15682.6|15678.6|15693.1|15689.1|15682.6|15678.6|10
1626829240000|2021-07-21 01:00:40|15684.1|15680.1|15691.1|15687.1|15691.1|15687.1|15684.1|15680.1|4
1626829250000|2021-07-21 01:00:50|||||||||3
1626829260000|2021-07-21 01:01:00|15684.6|15680.6|15694.6|15690.6|15694.6|15690.6|15684.6|15680.6|8
1626829270000|2021-07-21 01:01:10|||||||||2
1626829280000|2021-07-21 01:01:20|15686.1|15682.1|15684.6|15680.6|15686.1|15682.1|15684.6|15680.6|6
1626829310000|2021-07-21 01:01:50|15695.1|15691.1|15692.6|15688.6|15695.1|15691.1|15687.1|15683.1|11
1626829320000|2021-07-21 01:02:00|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|15688.1|15684.1|4
1626829340000|2021-07-21 01:02:20|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|15684.1|15680.1|4
1626829360000|2021-07-21 01:02:40|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|2
1626829370000|2021-07-21 01:02:50|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|15690.1|15686.1|5
1626829380000|2021-07-21 01:03:00|15686.1|15682.1|15688.6|15684.6|15688.6|15684.6|15686.1|15682.1|5
1626829390000|2021-07-21 01:03:10|15689.1|15685.1|15684.6|15680.6|15689.1|15685.1|15684.6|15680.6|19
1626829400000|2021-07-21 01:03:20|15684.1|15680.1|15684.6|15680.6|15686.6|15682.6|15684.1|15680.1|10
1626829410000|2021-07-21 01:03:30|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|15689.1|15685.1|2
1626829420000|2021-07-21 01:03:40|15685.6|15681.6|15690.1|15686.1|15690.1|15686.1|15685.6|15681.6|13
1626829430000|2021-07-21 01:03:50|15688.1|15684.1|15687.1|15683.1|15688.1|15684.1|15687.1|15683.1|6
1626829440000|2021-07-21 01:04:00|15692.1|15688.1|15686.6|15682.6|15692.1|15688.1|15686.6|15682.6|8
1626829450000|2021-07-21 01:04:10|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|15687.1|15683.1|1
1626829460000|2021-07-21 01:04:20|15686.6|15682.6|15689.6|15685.6|15689.6|15685.6|15686.1|15682.1|6
1626829480000|2021-07-21 01:04:40|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|15686.6|15682.6|2
1626829490000|2021-07-21 01:04:50|15686.1|15682.1|15689.1|15685.1|15689.6|15685.6|15686.1|15682.1|10
1626829500000|2021-07-21 01:05:00|15686.1|15682.1|15689.1|15685.1|15689.6|15685.6|15686.1|15682.1|19
1626829510000|2021-07-21 01:05:10|15687.6|15683.6|15687.1|15683.1|15687.6|15683.6|15686.1|15682.1|9
1626829520000|2021-07-21 01:05:20|15686.1|15682.1|15686.1|15682.1|15686.1|15682.1|15685.1|15681.1|104
1626829540000|2021-07-21 01:05:40|15687.6|15683.6|15689.1|15685.1|15689.1|15685.1|15687.6|15683.6|7
1626829550000|2021-07-21 01:05:50|||||||||1
1626829560000|2021-07-21 01:06:00|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|15692.6|15688.6|2
1626829570000|2021-07-21 01:06:10|||||||||1
1626829590000|2021-07-21 01:06:30|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|15691.6|15687.6|1
1626829600000|2021-07-21 01:06:40|15692.6|15688.6|15693.6|15689.6|15695.1|15691.1|15692.6|15688.6|14
1626829610000|2021-07-21 01:06:50|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626829620000|2021-07-21 01:07:00|15695.6|15691.6|15696.1|15692.1|15697.6|15693.6|15695.6|15691.6|16
1626829630000|2021-07-21 01:07:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|2
1626829640000|2021-07-21 01:07:20|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|4
1626829660000|2021-07-21 01:07:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626829680000|2021-07-21 01:08:00|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|5
1626829690000|2021-07-21 01:08:10|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|4
1626829720000|2021-07-21 01:08:40|15695.1|15691.1|15693.6|15689.6|15695.1|15691.1|15692.6|15688.6|14
1626829740000|2021-07-21 01:09:00|15694.6|15690.6|15696.1|15692.1|15696.1|15692.1|15694.6|15690.6|7
1626829750000|2021-07-21 01:09:10|||||||||1
1626829800000|2021-07-21 01:10:00|15694.6|15690.6|15694.6|15690.6|15695.6|15691.6|15694.6|15690.6|6
1626829810000|2021-07-21 01:10:10|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1626829840000|2021-07-21 01:10:40|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|6
1626829850000|2021-07-21 01:10:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|6
1626829860000|2021-07-21 01:11:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|1
1626829880000|2021-07-21 01:11:20|15695.6|15691.6|15694.1|15690.1|15695.6|15691.6|15694.1|15690.1|113
1626829890000|2021-07-21 01:11:30|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|15693.6|15689.6|2
1626829900000|2021-07-21 01:11:40|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|15694.1|15690.1|6
1626829910000|2021-07-21 01:11:50|15694.6|15690.6|15696.6|15692.6|15696.6|15692.6|15694.6|15690.6|6
1626829920000|2021-07-21 01:12:00|15695.1|15691.1|15695.6|15691.6|15695.6|15691.6|15694.6|15690.6|6
1626829930000|2021-07-21 01:12:10|15695.1|15691.1|15696.1|15692.1|15696.1|15692.1|15695.1|15691.1|5
1626829940000|2021-07-21 01:12:20|15695.6|15691.6|15697.1|15693.1|15697.1|15693.1|15695.6|15691.6|9
1626829960000|2021-07-21 01:12:40|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|2
1626829970000|2021-07-21 01:12:50|15697.1|15693.1|15698.1|15694.1|15698.1|15694.1|15697.1|15693.1|8
1626829980000|2021-07-21 01:13:00|15697.1|15693.1|15698.1|15694.1|15698.1|15694.1|15696.6|15692.6|7
1626829990000|2021-07-21 01:13:10|15698.6|15694.6|15697.6|15693.6|15698.6|15694.6|15697.6|15693.6|7
1626830000000|2021-07-21 01:13:20|15699.1|15695.1|15700.6|15696.6|15700.6|15696.6|15699.1|15695.1|4
1626830010000|2021-07-21 01:13:30|||||||||2
1626830020000|2021-07-21 01:13:40|15699.1|15695.1|15700.6|15696.6|15700.6|15696.6|15699.1|15695.1|5
1626830040000|2021-07-21 01:14:00|15700.1|15696.1|15702.1|15698.1|15702.1|15698.1|15700.1|15696.1|24
1626830050000|2021-07-21 01:14:10|15701.6|15697.6|15702.6|15698.6|15702.6|15698.6|15701.6|15697.6|4
1626830060000|2021-07-21 01:14:20|15701.1|15697.1|15702.6|15698.6|15702.6|15698.6|15701.1|15697.1|2
1626830080000|2021-07-21 01:14:40|15700.6|15696.6|15700.6|15696.6|15701.6|15697.6|15700.6|15696.6|7
1626830090000|2021-07-21 01:14:50|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|5
1626830100000|2021-07-21 01:15:00|15700.1|15696.1|15698.6|15694.6|15700.1|15696.1|15698.6|15694.6|108
1626830110000|2021-07-21 01:15:10|15698.1|15694.1|15697.1|15693.1|15698.1|15694.1|15697.1|15693.1|7
1626830120000|2021-07-21 01:15:20|15696.1|15692.1|15695.1|15691.1|15696.1|15692.1|15695.1|15691.1|19
1626830130000|2021-07-21 01:15:30|15694.6|15690.6|15696.6|15692.6|15696.6|15692.6|15694.6|15690.6|3
1626830140000|2021-07-21 01:15:40|15697.1|15693.1|15694.6|15690.6|15697.1|15693.1|15694.6|15690.6|2
1626830150000|2021-07-21 01:15:50|15696.1|15692.1|15695.6|15691.6|15696.1|15692.1|15695.6|15691.6|6
1626830160000|2021-07-21 01:16:00|15696.1|15692.1|15694.6|15690.6|15696.1|15692.1|15694.6|15690.6|9
1626830170000|2021-07-21 01:16:10|15694.1|15690.1|15694.6|15690.6|15694.6|15690.6|15694.1|15690.1|4
1626830180000|2021-07-21 01:16:20|15695.6|15691.6|15698.1|15694.1|15698.1|15694.1|15695.6|15691.6|7
1626830190000|2021-07-21 01:16:30|15698.6|15694.6|15698.1|15694.1|15698.6|15694.6|15697.6|15693.6|5
1626830200000|2021-07-21 01:16:40|15699.1|15695.1|15700.1|15696.1|15700.1|15696.1|15699.1|15695.1|10
1626830210000|2021-07-21 01:16:50|15721.6|15717.6|15717.6|15713.6|15722.6|15718.6|15717.6|15713.6|348
1626830220000|2021-07-21 01:17:00|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|15723.1|15719.1|4
1626830230000|2021-07-21 01:17:10|15716.6|15712.6|15707.6|15703.6|15716.6|15712.6|15707.6|15703.6|15
1626830240000|2021-07-21 01:17:20|15712.6|15708.6|15713.6|15709.6|15713.6|15709.6|15712.6|15708.6|7
1626830250000|2021-07-21 01:17:30|||||||||1
1626830260000|2021-07-21 01:17:40|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|4
1626830270000|2021-07-21 01:17:50|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|2
1626830290000|2021-07-21 01:18:10|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1626830300000|2021-07-21 01:18:20|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|2
1626830310000|2021-07-21 01:18:30|||||||||1
1626830320000|2021-07-21 01:18:40|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|4
1626830330000|2021-07-21 01:18:50|||||||||2
1626830340000|2021-07-21 01:19:00|||||||||2
1626830360000|2021-07-21 01:19:20|15714.6|15710.6|15715.6|15711.6|15715.6|15711.6|15714.6|15710.6|4
1626830370000|2021-07-21 01:19:30|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|3
1626830380000|2021-07-21 01:19:40|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|16
1626830390000|2021-07-21 01:19:50|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|2
1626830400000|2021-07-21 01:20:00|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|15713.1|15709.1|4
1626830410000|2021-07-21 01:20:10|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|6
1626830420000|2021-07-21 01:20:20|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|10
1626830430000|2021-07-21 01:20:30|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|6
1626830440000|2021-07-21 01:20:40|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|15711.6|15707.6|1
1626830450000|2021-07-21 01:20:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|3
1626830470000|2021-07-21 01:21:10|15712.1|15708.1|15714.1|15710.1|15714.1|15710.1|15712.1|15708.1|4
1626830490000|2021-07-21 01:21:30|15714.6|15710.6|15715.6|15711.6|15715.6|15711.6|15714.6|15710.6|2
1626830520000|2021-07-21 01:22:00|15714.1|15710.1|15712.6|15708.6|15714.6|15710.6|15712.6|15708.6|5
1626830530000|2021-07-21 01:22:10|15712.1|15708.1|15712.6|15708.6|15713.6|15709.6|15712.1|15708.1|4
1626830540000|2021-07-21 01:22:20|15714.1|15710.1|15714.6|15710.6|15714.6|15710.6|15714.1|15710.1|3
1626830550000|2021-07-21 01:22:30|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|15714.1|15710.1|1
1626830580000|2021-07-21 01:23:00|||||||||5
1626830590000|2021-07-21 01:23:10|15714.6|15710.6|15717.1|15713.1|15717.1|15713.1|15714.6|15710.6|6
1626830600000|2021-07-21 01:23:20|15715.6|15711.6|15717.6|15713.6|15717.6|15713.6|15715.6|15711.6|6
1626830610000|2021-07-21 01:23:30|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626830640000|2021-07-21 01:24:00|||||||||1
1626830650000|2021-07-21 01:24:10|15715.6|15711.6|15716.1|15712.1|15716.1|15712.1|15715.6|15711.6|11
1626830660000|2021-07-21 01:24:20|15715.6|15711.6|15717.1|15713.1|15717.1|15713.1|15715.6|15711.6|10
1626830670000|2021-07-21 01:24:30|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|15713.6|15709.6|1
1626830680000|2021-07-21 01:24:40|15713.1|15709.1|15711.1|15707.1|15713.1|15709.1|15711.1|15707.1|3
1626830700000|2021-07-21 01:25:00|15712.6|15708.6|15714.6|15710.6|15714.6|15710.6|15712.6|15708.6|2
1626830710000|2021-07-21 01:25:10|15716.1|15712.1|15716.1|15712.1|15717.1|15713.1|15716.1|15712.1|10
1626830730000|2021-07-21 01:25:30|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|15714.6|15710.6|1
1626830740000|2021-07-21 01:25:40|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|15715.1|15711.1|1
1626830770000|2021-07-21 01:26:10|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|15716.6|15712.6|4
1626830780000|2021-07-21 01:26:20|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|15717.6|15713.6|9
1626830790000|2021-07-21 01:26:30|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|2
1626830810000|2021-07-21 01:26:50|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|1
1626830840000|2021-07-21 01:27:20|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|15718.1|15714.1|10
1626830850000|2021-07-21 01:27:30|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|15718.6|15714.6|3
1626830880000|2021-07-21 01:28:00|||||||||5
1626830890000|2021-07-21 01:28:10|15719.1|15715.1|15719.6|15715.6|15719.6|15715.6|15719.1|15715.1|2
1626830900000|2021-07-21 01:28:20|15719.1|15715.1|15720.1|15716.1|15720.1|15716.1|15719.1|15715.1|4
1626830910000|2021-07-21 01:28:30|||||||||9
1626830920000|2021-07-21 01:28:40|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|15719.1|15715.1|1
1626830940000|2021-07-21 01:29:00|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|2
1626830960000|2021-07-21 01:29:20|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|15717.1|15713.1|6
1626830970000|2021-07-21 01:29:30|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|15715.6|15711.6|1
1626831000000|2021-07-21 01:30:00|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|2
1626831020000|2021-07-21 01:30:20|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|15712.1|15708.1|6
1626831060000|2021-07-21 01:31:00|15716.6|15712.6|15714.6|15710.6|15716.6|15712.6|15714.1|15710.1|5
1626831070000|2021-07-21 01:31:10|||||||||1
1626831090000|2021-07-21 01:31:30|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|15712.6|15708.6|1
1626831120000|2021-07-21 01:32:00|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|15716.1|15712.1|2
1626831170000|2021-07-21 01:32:50|15710.6|15706.6|15710.1|15706.1|15710.6|15706.6|15710.1|15706.1|2
1626831180000|2021-07-21 01:33:00|15709.1|15705.1|15708.1|15704.1|15709.1|15705.1|15708.1|15704.1|12
1626831190000|2021-07-21 01:33:10|15705.6|15701.6|15700.6|15696.6|15705.6|15701.6|15700.6|15696.6|26
1626831200000|2021-07-21 01:33:20|||||||||8
1626831210000|2021-07-21 01:33:30|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|15698.1|15694.1|8
1626831220000|2021-07-21 01:33:40|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|15700.6|15696.6|8
1626831260000|2021-07-21 01:34:20|15698.6|15694.6|15699.6|15695.6|15699.6|15695.6|15698.6|15694.6|7
1626831270000|2021-07-21 01:34:30|15698.6|15694.6|15698.6|15694.6|15700.1|15696.1|15698.6|15694.6|3
1626831280000|2021-07-21 01:34:40|15700.6|15696.6|15705.1|15701.1|15705.1|15701.1|15700.6|15696.6|6
1626831290000|2021-07-21 01:34:50|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|3
1626831310000|2021-07-21 01:35:10|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|4
1626831320000|2021-07-21 01:35:20|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|2
1626831330000|2021-07-21 01:35:30|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|15705.6|15701.6|2
1626831340000|2021-07-21 01:35:40|||||||||2
1626831350000|2021-07-21 01:35:50|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|1
1626831390000|2021-07-21 01:36:30|||||||||2
1626831400000|2021-07-21 01:36:40|15706.1|15702.1|15707.6|15703.6|15707.6|15703.6|15706.1|15702.1|6
1626831420000|2021-07-21 01:37:00|15705.6|15701.6|15708.6|15704.6|15708.6|15704.6|15705.6|15701.6|4
1626831430000|2021-07-21 01:37:10|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|1
1626831450000|2021-07-21 01:37:30|15709.6|15705.6|15710.1|15706.1|15710.1|15706.1|15709.6|15705.6|4
1626831470000|2021-07-21 01:37:50|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|2
1626831480000|2021-07-21 01:38:00|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1626831510000|2021-07-21 01:38:30|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1626831520000|2021-07-21 01:38:40|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|15708.6|15704.6|1
1626831530000|2021-07-21 01:38:50|15710.1|15706.1|15708.6|15704.6|15710.1|15706.1|15708.6|15704.6|3
1626831550000|2021-07-21 01:39:10|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|15707.1|15703.1|2
1626831560000|2021-07-21 01:39:20|15706.6|15702.6|15707.1|15703.1|15707.1|15703.1|15706.6|15702.6|3
1626831570000|2021-07-21 01:39:30|15707.6|15703.6|15707.1|15703.1|15707.6|15703.6|15707.1|15703.1|13
1626831580000|2021-07-21 01:39:40|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|15708.1|15704.1|1
1626831590000|2021-07-21 01:39:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|21
1626831620000|2021-07-21 01:40:20|15709.6|15705.6|15710.1|15706.1|15710.1|15706.1|15709.6|15705.6|6
1626831630000|2021-07-21 01:40:30|15711.1|15707.1|15711.1|15707.1|15712.1|15708.1|15711.1|15707.1|14
1626831640000|2021-07-21 01:40:40|15712.6|15708.6|15712.6|15708.6|15713.1|15709.1|15710.6|15706.6|13
1626831650000|2021-07-21 01:40:50|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|5
1626831660000|2021-07-21 01:41:00|15711.1|15707.1|15711.6|15707.6|15711.6|15707.6|15711.1|15707.1|4
1626831680000|2021-07-21 01:41:20|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|15709.6|15705.6|2
1626831690000|2021-07-21 01:41:30|15710.1|15706.1|15711.6|15707.6|15711.6|15707.6|15710.1|15706.1|5
1626831700000|2021-07-21 01:41:40|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|15710.6|15706.6|1
1626831710000|2021-07-21 01:41:50|15711.6|15707.6|15711.1|15707.1|15711.6|15707.6|15711.1|15707.1|3
1626831720000|2021-07-21 01:42:00|15710.6|15706.6|15710.6|15706.6|15711.1|15707.1|15710.6|15706.6|5
1626831730000|2021-07-21 01:42:10|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|15710.1|15706.1|1
1626831740000|2021-07-21 01:42:20|15711.1|15707.1|15710.6|15706.6|15711.1|15707.1|15710.6|15706.6|4
1626831750000|2021-07-21 01:42:30|15709.6|15705.6|15709.1|15705.1|15709.6|15705.6|15709.1|15705.1|2
1626831760000|2021-07-21 01:42:40|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|13
1626831780000|2021-07-21 01:43:00|15708.6|15704.6|15709.1|15705.1|15709.1|15705.1|15708.6|15704.6|3
1626831790000|2021-07-21 01:43:10|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|8
1626831800000|2021-07-21 01:43:20|15706.6|15702.6|15708.6|15704.6|15708.6|15704.6|15706.6|15702.6|5
1626831810000|2021-07-21 01:43:30|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|15707.6|15703.6|2
1626831820000|2021-07-21 01:43:40|15708.1|15704.1|15706.6|15702.6|15708.1|15704.1|15706.6|15702.6|5
1626831830000|2021-07-21 01:43:50|15703.1|15699.1|15704.1|15700.1|15704.1|15700.1|15703.1|15699.1|7
1626831840000|2021-07-21 01:44:00|15702.6|15698.6|15700.1|15696.1|15702.6|15698.6|15700.1|15696.1|4
1626831850000|2021-07-21 01:44:10|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15698.1|15694.1|5
1626831860000|2021-07-21 01:44:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1626831870000|2021-07-21 01:44:30|15701.6|15697.6|15701.6|15697.6|15702.1|15698.1|15701.6|15697.6|3
1626831880000|2021-07-21 01:44:40|15702.6|15698.6|15703.1|15699.1|15703.1|15699.1|15702.6|15698.6|4
1626831890000|2021-07-21 01:44:50|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1626831900000|2021-07-21 01:45:00|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|15704.1|15700.1|5
1626831920000|2021-07-21 01:45:20|||||||||1
1626831930000|2021-07-21 01:45:30|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|15704.6|15700.6|3
1626831940000|2021-07-21 01:45:40|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|15706.1|15702.1|1
1626831950000|2021-07-21 01:45:50|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|15703.1|15699.1|1
1626831960000|2021-07-21 01:46:00|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|15702.1|15698.1|1
1626831970000|2021-07-21 01:46:10|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|15702.6|15698.6|1
1626831990000|2021-07-21 01:46:30|15701.6|15697.6|15702.6|15698.6|15702.6|15698.6|15700.6|15696.6|4
1626832000000|2021-07-21 01:46:40|15704.6|15700.6|15702.6|15698.6|15704.6|15700.6|15702.6|15698.6|3
1626832020000|2021-07-21 01:47:00|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|15701.6|15697.6|1
1626832030000|2021-07-21 01:47:10|15698.1|15694.1|15700.6|15696.6|15700.6|15696.6|15698.1|15694.1|8
1626832050000|2021-07-21 01:47:30|||||||||1
1626832060000|2021-07-21 01:47:40|15697.6|15693.6|15699.1|15695.1|15699.1|15695.1|15697.6|15693.6|5
1626832070000|2021-07-21 01:47:50|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|4
1626832080000|2021-07-21 01:48:00|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|1
1626832090000|2021-07-21 01:48:10|15702.1|15698.1|15702.6|15698.6|15702.6|15698.6|15702.1|15698.1|3
1626832100000|2021-07-21 01:48:20|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|15701.1|15697.1|5
1626832110000|2021-07-21 01:48:30|||||||||3
1626832130000|2021-07-21 01:48:50|15701.6|15697.6|15699.1|15695.1|15701.6|15697.6|15699.1|15695.1|2
1626832140000|2021-07-21 01:49:00|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|15697.6|15693.6|1
1626832150000|2021-07-21 01:49:10|15696.6|15692.6|15696.6|15692.6|15696.6|15692.6|15696.1|15692.1|5
1626832160000|2021-07-21 01:49:20|15697.1|15693.1|15699.6|15695.6|15699.6|15695.6|15697.1|15693.1|4
1626832170000|2021-07-21 01:49:30|15700.6|15696.6|15701.1|15697.1|15701.1|15697.1|15700.1|15696.1|4
1626832180000|2021-07-21 01:49:40|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|15700.1|15696.1|1
1626832190000|2021-07-21 01:49:50|||||||||1
1626832220000|2021-07-21 01:50:20|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626832230000|2021-07-21 01:50:30|15696.6|15692.6|15697.1|15693.1|15697.1|15693.1|15696.6|15692.6|11
1626832240000|2021-07-21 01:50:40|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|15698.6|15694.6|2
1626832250000|2021-07-21 01:50:50|||||||||1
1626832270000|2021-07-21 01:51:10|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|3
1626832290000|2021-07-21 01:51:30|15699.1|15695.1|15699.6|15695.6|15699.6|15695.6|15699.1|15695.1|3
1626832300000|2021-07-21 01:51:40|15698.6|15694.6|15699.1|15695.1|15699.1|15695.1|15698.6|15694.6|6
1626832320000|2021-07-21 01:52:00|15700.1|15696.1|15698.1|15694.1|15701.1|15697.1|15698.1|15694.1|16
1626832340000|2021-07-21 01:52:20|15699.1|15695.1|15698.1|15694.1|15699.1|15695.1|15697.6|15693.6|10
1626832350000|2021-07-21 01:52:30|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|15699.6|15695.6|3
1626832360000|2021-07-21 01:52:40|15699.1|15695.1|15697.1|15693.1|15699.6|15695.6|15697.1|15693.1|15
1626832370000|2021-07-21 01:52:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|2
1626832380000|2021-07-21 01:53:00|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|15696.1|15692.1|3
1626832390000|2021-07-21 01:53:10|15695.1|15691.1|15695.6|15691.6|15695.6|15691.6|15695.1|15691.1|3
1626832400000|2021-07-21 01:53:20|15697.1|15693.1|15698.1|15694.1|15698.1|15694.1|15697.1|15693.1|5
1626832420000|2021-07-21 01:53:40|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|15697.1|15693.1|1
1626832430000|2021-07-21 01:53:50|15694.6|15690.6|15694.1|15690.1|15694.6|15690.6|15694.1|15690.1|2
1626832440000|2021-07-21 01:54:00|||||||||1
1626832450000|2021-07-21 01:54:10|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|15694.6|15690.6|4
1626832460000|2021-07-21 01:54:20|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|15695.6|15691.6|1
1626832480000|2021-07-21 01:54:40|15694.1|15690.1|15694.6|15690.6|15694.6|15690.6|15694.1|15690.1|2
1626832490000|2021-07-21 01:54:50|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|15695.1|15691.1|1
1626832500000|2021-07-21 01:55:00|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|15693.1|15689.1|2
1626832510000|2021-07-21 01:55:10|||||||||1
1626832520000|2021-07-21 01:55:20|15691.6|15687.6|15690.6|15686.6|15691.6|15687.6|15689.1|15685.1|10
1626832530000|2021-07-21 01:55:30|15688.6|15684.6|15689.1|15685.1|15689.6|15685.6|15688.6|15684.6|4
1626832540000|2021-07-21 01:55:40|||||||||2
1626832550000|2021-07-21 01:55:50|15688.1|15684.1|15687.6|15683.6|15688.1|15684.1|15687.6|15683.6|10
1626832560000|2021-07-21 01:56:00|15686.6|15682.6|15685.6|15681.6|15686.6|15682.6|15685.6|15681.6|3
1626832570000|2021-07-21 01:56:10|15686.1|15682.1|15684.1|15680.1|15686.1|15682.1|15684.1|15680.1|9
1626832580000|2021-07-21 01:56:20|15683.1|15679.1|15683.1|15679.1|15683.6|15679.6|15683.1|15679.1|7
1626832590000|2021-07-21 01:56:30|15682.6|15678.6|15680.1|15676.1|15682.6|15678.6|15680.1|15676.1|16
1626832600000|2021-07-21 01:56:40|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|15681.1|15677.1|1
1626832610000|2021-07-21 01:56:50|15678.1|15674.1|15677.6|15673.6|15678.1|15674.1|15677.1|15673.1|8
1626832620000|2021-07-21 01:57:00|15678.1|15674.1|15674.6|15670.6|15678.1|15674.1|15674.6|15670.6|8
1626832630000|2021-07-21 01:57:10|15672.6|15668.6|15669.1|15665.1|15672.6|15668.6|15667.1|15663.1|8
1626832640000|2021-07-21 01:57:20|15670.1|15666.1|15672.6|15668.6|15672.6|15668.6|15670.1|15666.1|5
1626832650000|2021-07-21 01:57:30|15673.1|15669.1|15673.1|15669.1|15674.6|15670.6|15673.1|15669.1|3
1626832660000|2021-07-21 01:57:40|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|15674.6|15670.6|3
1626832670000|2021-07-21 01:57:50|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|15673.1|15669.1|4
1626832680000|2021-07-21 01:58:00|15674.6|15670.6|15676.6|15672.6|15676.6|15672.6|15674.6|15670.6|3
1626832700000|2021-07-21 01:58:20|15678.1|15674.1|15677.1|15673.1|15678.1|15674.1|15677.1|15673.1|2
1626832710000|2021-07-21 01:58:30|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|15679.1|15675.1|2
1626832720000|2021-07-21 01:58:40|15680.6|15676.6|15681.6|15677.6|15681.6|15677.6|15680.6|15676.6|3
1626832730000|2021-07-21 01:58:50|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|15682.1|15678.1|2
1626832750000|2021-07-21 01:59:10|||||||||3
1626832760000|2021-07-21 01:59:20|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|3
1626832770000|2021-07-21 01:59:30|15684.1|15680.1|15684.6|15680.6|15684.6|15680.6|15684.1|15680.1|4
1626832800000|2021-07-21 02:00:00|15682.1|15678.1|15683.1|15679.1|15683.1|15679.1|15678.6|15674.6|11
1626832810000|2021-07-21 02:00:10|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|3
1626832820000|2021-07-21 02:00:20|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|15682.6|15678.6|4
1626832830000|2021-07-21 02:00:30|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1626832840000|2021-07-21 02:00:40|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1626832860000|2021-07-21 02:01:00|15682.1|15678.1|15683.1|15679.1|15683.1|15679.1|15682.1|15678.1|7
1626832870000|2021-07-21 02:01:10|15683.6|15679.6|15685.1|15681.1|15685.1|15681.1|15683.6|15679.6|5
1626832880000|2021-07-21 02:01:20|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|15684.6|15680.6|1
1626832890000|2021-07-21 02:01:30|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|15685.1|15681.1|2
1626832910000|2021-07-21 02:01:50|15684.6|15680.6|15683.1|15679.1|15684.6|15680.6|15683.1|15679.1|6
1626832920000|2021-07-21 02:02:00|15681.1|15677.1|15682.1|15678.1|15682.1|15678.1|15681.1|15677.1|15
1626832940000|2021-07-21 02:02:20|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|15683.6|15679.6|1
1626832960000|2021-07-21 02:02:40|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|15680.6|15676.6|5
1626832990000|2021-07-21 02:03:10|15676.6|15672.6|15678.1|15674.1|15678.1|15674.1|15676.6|15672.6|7
1626833000000|2021-07-21 02:03:20|15676.1|15672.1|15677.1|15673.1|15677.1|15673.1|15676.1|15672.1|3
1626833010000|2021-07-21 02:03:30|15677.6|15673.6|15677.1|15673.1|15679.1|15675.1|15677.1|15673.1|3
1626833020000|2021-07-21 02:03:40|15677.6|15673.6|15678.1|15674.1|15678.1|15674.1|15677.6|15673.6|2
1626833030000|2021-07-21 02:03:50|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|15678.6|15674.6|1
1626833040000|2021-07-21 02:04:00|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1626833050000|2021-07-21 02:04:10|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|15676.6|15672.6|1
1626833060000|2021-07-21 02:04:20|||||||||2
1626833070000|2021-07-21 02:04:30|15678.1|15674.1|15678.1|15674.1|15678.1|15674.1|15677.6|15673.6|9
1626833100000|2021-07-21 02:05:00|15676.1|15672.1|15676.6|15672.6|15676.6|15672.6|15676.1|15672.1|4
1626833110000|2021-07-21 02:05:10|15677.1|15673.1|15676.6|15672.6|15677.1|15673.1|15676.6|15672.6|2
1626833120000|2021-07-21 02:05:20|||||||||3
1626833130000|2021-07-21 02:05:30|15677.1|15673.1|15678.1|15674.1|15678.6|15674.6|15677.1|15673.1|7
1626833140000|2021-07-21 02:05:40|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|1
1626833150000|2021-07-21 02:05:50|15678.6|15674.6|15679.1|15675.1|15679.1|15675.1|15678.6|15674.6|3
1626833180000|2021-07-21 02:06:20|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|15677.1|15673.1|1
1626833200000|2021-07-21 02:06:40|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|2
1626833210000|2021-07-21 02:06:50|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|15675.1|15671.1|1
1626833220000|2021-07-21 02:07:00|15676.1|15672.1|15677.1|15673.1|15677.1|15673.1|15676.1|15672.1|6
1626833230000|2021-07-21 02:07:10|15677.6|15673.6|15678.6|15674.6|15678.6|15674.6|15677.6|15673.6|2
1626833240000|2021-07-21 02:07:20|15679.1|15675.1|15677.1|15673.1|15679.1|15675.1|15677.1|15673.1|4
1626833260000|2021-07-21 02:07:40|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|15677.6|15673.6|4
1626833270000|2021-07-21 02:07:50|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|15675.6|15671.6|2
1626833280000|2021-07-21 02:08:00|15675.1|15671.1|15674.1|15670.1|15675.1|15671.1|15674.1|15670.1|5
1626833290000|2021-07-21 02:08:10|15670.6|15666.6|15670.1|15666.1|15670.6|15666.6|15670.1|15666.1|4
1626833300000|2021-07-21 02:08:20|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|15670.6|15666.6|2
1626833330000|2021-07-21 02:08:50|||||||||1
1626833340000|2021-07-21 02:09:00|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|15669.1|15665.1|1
1626833360000|2021-07-21 02:09:20|15669.6|15665.6|15671.6|15667.6|15674.1|15670.1|15669.1|15665.1|12
1626833380000|2021-07-21 02:09:40|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|15668.6|15664.6|1
1626833390000|2021-07-21 02:09:50|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|15668.1|15664.1|1
1626833400000|2021-07-21 02:10:00|||||||||1
1626833410000|2021-07-21 02:10:10|15667.1|15663.1|15665.6|15661.6|15667.1|15663.1|15665.6|15661.6|4
1626833420000|2021-07-21 02:10:20|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|15666.6|15662.6|4
1626833430000|2021-07-21 02:10:30|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|1
1626833440000|2021-07-21 02:10:40|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|15667.1|15663.1|1
1626833450000|2021-07-21 02:10:50|15664.6|15660.6|15664.1|15660.1|15664.6|15660.6|15663.6|15659.6|8
1626833460000|2021-07-21 02:11:00|15663.1|15659.1|15663.6|15659.6|15663.6|15659.6|15663.1|15659.1|4
1626833480000|2021-07-21 02:11:20|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|15663.1|15659.1|5
1626833490000|2021-07-21 02:11:30|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|15663.6|15659.6|1
1626833500000|2021-07-21 02:11:40|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|15662.1|15658.1|1
1626833510000|2021-07-21 02:11:50|15661.1|15657.1|15659.1|15655.1|15661.1|15657.1|15659.1|15655.1|4
1626833520000|2021-07-21 02:12:00|15660.6|15656.6|15657.6|15653.6|15660.6|15656.6|15657.6|15653.6|43
1626833530000|2021-07-21 02:12:10|15657.1|15653.1|15658.6|15654.6|15658.6|15654.6|15657.1|15653.1|4
1626833540000|2021-07-21 02:12:20|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|1
1626833560000|2021-07-21 02:12:40|15658.1|15654.1|15660.1|15656.1|15660.1|15656.1|15658.1|15654.1|3
1626833600000|2021-07-21 02:13:20|15661.6|15657.6|15655.6|15651.6|15661.6|15657.6|15654.1|15650.1|25
1626833610000|2021-07-21 02:13:30|15656.6|15652.6|15656.1|15652.1|15659.1|15655.1|15656.1|15652.1|16
1626833620000|2021-07-21 02:13:40|15656.6|15652.6|15656.1|15652.1|15656.6|15652.6|15656.1|15652.1|2
1626833630000|2021-07-21 02:13:50|15657.1|15653.1|15656.1|15652.1|15657.1|15653.1|15656.1|15652.1|6
1626833640000|2021-07-21 02:14:00|15653.1|15649.1|15652.6|15648.6|15653.1|15649.1|15652.6|15648.6|4
1626833650000|2021-07-21 02:14:10|15653.1|15649.1|15652.6|15648.6|15653.1|15649.1|15651.6|15647.6|6
1626833660000|2021-07-21 02:14:20|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|4
1626833670000|2021-07-21 02:14:30|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|2
1626833680000|2021-07-21 02:14:40|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|11
1626833690000|2021-07-21 02:14:50|15653.1|15649.1|15654.1|15650.1|15654.1|15650.1|15652.1|15648.1|5
1626833710000|2021-07-21 02:15:10|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|3
1626833720000|2021-07-21 02:15:20|15653.6|15649.6|15654.6|15650.6|15654.6|15650.6|15653.6|15649.6|4
1626833730000|2021-07-21 02:15:30|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|1
1626833740000|2021-07-21 02:15:40|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|5
1626833750000|2021-07-21 02:15:50|15661.6|15657.6|15660.6|15656.6|15661.6|15657.6|15660.6|15656.6|5
1626833760000|2021-07-21 02:16:00|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1626833770000|2021-07-21 02:16:10|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1626833780000|2021-07-21 02:16:20|15657.1|15653.1|15658.1|15654.1|15658.1|15654.1|15657.1|15653.1|4
1626833790000|2021-07-21 02:16:30|15659.1|15655.1|15658.6|15654.6|15659.1|15655.1|15658.6|15654.6|2
1626833800000|2021-07-21 02:16:40|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|5
1626833810000|2021-07-21 02:16:50|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|14
1626833820000|2021-07-21 02:17:00|15654.1|15650.1|15650.6|15646.6|15654.1|15650.1|15650.6|15646.6|6
1626833830000|2021-07-21 02:17:10|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|15650.1|15646.1|2
1626833840000|2021-07-21 02:17:20|15649.6|15645.6|15646.1|15642.1|15649.6|15645.6|15646.1|15642.1|4
1626833850000|2021-07-21 02:17:30|15647.1|15643.1|15648.1|15644.1|15648.1|15644.1|15647.1|15643.1|6
1626833860000|2021-07-21 02:17:40|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|4
1626833870000|2021-07-21 02:17:50|15651.1|15647.1|15651.6|15647.6|15651.6|15647.6|15651.1|15647.1|3
1626833890000|2021-07-21 02:18:10|15648.1|15644.1|15648.6|15644.6|15648.6|15644.6|15648.1|15644.1|4
1626833900000|2021-07-21 02:18:20|15650.6|15646.6|15652.6|15648.6|15652.6|15648.6|15650.6|15646.6|9
1626833910000|2021-07-21 02:18:30|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|10
1626833930000|2021-07-21 02:18:50|15646.1|15642.1|15644.6|15640.6|15647.6|15643.6|15644.6|15640.6|19
1626833950000|2021-07-21 02:19:10|15647.1|15643.1|15648.1|15644.1|15648.1|15644.1|15647.1|15643.1|4
1626833960000|2021-07-21 02:19:20|15650.1|15646.1|15651.6|15647.6|15651.6|15647.6|15650.1|15646.1|6
1626834010000|2021-07-21 02:20:10|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|5
1626834020000|2021-07-21 02:20:20|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|15647.1|15643.1|19
1626834030000|2021-07-21 02:20:30|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|1
1626834040000|2021-07-21 02:20:40|||||||||1
1626834060000|2021-07-21 02:21:00|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|8
1626834090000|2021-07-21 02:21:30|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|1
1626834110000|2021-07-21 02:21:50|15644.6|15640.6|15641.1|15637.1|15644.6|15640.6|15641.1|15637.1|12
1626834140000|2021-07-21 02:22:20|15643.1|15639.1|15643.6|15639.6|15643.6|15639.6|15643.1|15639.1|9
1626834160000|2021-07-21 02:22:40|15640.6|15636.6|15640.1|15636.1|15640.6|15636.6|15640.1|15636.1|3
1626834210000|2021-07-21 02:23:30|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|2
1626834230000|2021-07-21 02:23:50|15635.1|15631.1|15636.1|15632.1|15636.1|15632.1|15635.1|15631.1|5
1626834240000|2021-07-21 02:24:00|15635.1|15631.1|15636.1|15632.1|15636.1|15632.1|15635.1|15631.1|4
1626834280000|2021-07-21 02:24:40|15637.1|15633.1|15637.6|15633.6|15637.6|15633.6|15634.1|15630.1|14
1626834300000|2021-07-21 02:25:00|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|15638.1|15634.1|1
1626834310000|2021-07-21 02:25:10|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|4
1626834320000|2021-07-21 02:25:20|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|1
1626834330000|2021-07-21 02:25:30|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1626834350000|2021-07-21 02:25:50|15637.6|15633.6|15635.6|15631.6|15637.6|15633.6|15635.6|15631.6|5
1626834360000|2021-07-21 02:26:00|15634.1|15630.1|15635.6|15631.6|15635.6|15631.6|15634.1|15630.1|4
1626834370000|2021-07-21 02:26:10|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|3
1626834380000|2021-07-21 02:26:20|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1626834390000|2021-07-21 02:26:30|15636.6|15632.6|15637.1|15633.1|15637.1|15633.1|15636.6|15632.6|2
1626834400000|2021-07-21 02:26:40|15637.6|15633.6|15638.1|15634.1|15638.1|15634.1|15637.6|15633.6|3
1626834410000|2021-07-21 02:26:50|15636.1|15632.1|15638.6|15634.6|15638.6|15634.6|15636.1|15632.1|3
1626834450000|2021-07-21 02:27:30|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|3
1626834460000|2021-07-21 02:27:40|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|15637.1|15633.1|2
1626834470000|2021-07-21 02:27:50|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|2
1626834480000|2021-07-21 02:28:00|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|3
1626834500000|2021-07-21 02:28:20|15636.6|15632.6|15635.6|15631.6|15636.6|15632.6|15635.1|15631.1|12
1626834510000|2021-07-21 02:28:30|15635.1|15631.1|15637.1|15633.1|15637.1|15633.1|15635.1|15631.1|4
1626834540000|2021-07-21 02:29:00|15635.1|15631.1|15635.6|15631.6|15635.6|15631.6|15635.1|15631.1|4
1626834550000|2021-07-21 02:29:10|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|2
1626834570000|2021-07-21 02:29:30|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1626834580000|2021-07-21 02:29:40|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|1
1626834590000|2021-07-21 02:29:50|15637.1|15633.1|15635.1|15631.1|15637.1|15633.1|15635.1|15631.1|3
1626834600000|2021-07-21 02:30:00|15636.6|15632.6|15635.1|15631.1|15636.6|15632.6|15635.1|15631.1|5
1626834620000|2021-07-21 02:30:20|15634.6|15630.6|15635.6|15631.6|15635.6|15631.6|15634.6|15630.6|4
1626834630000|2021-07-21 02:30:30|||||||||1
1626834640000|2021-07-21 02:30:40|||||||||1
1626834660000|2021-07-21 02:31:00|15637.1|15633.1|15637.6|15633.6|15637.6|15633.6|15637.1|15633.1|3
1626834690000|2021-07-21 02:31:30|||||||||1
1626834710000|2021-07-21 02:31:50|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|9
1626834720000|2021-07-21 02:32:00|15635.6|15631.6|15635.1|15631.1|15635.6|15631.6|15634.1|15630.1|7
1626834730000|2021-07-21 02:32:10|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|2
1626834740000|2021-07-21 02:32:20|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|3
1626834750000|2021-07-21 02:32:30|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|1
1626834770000|2021-07-21 02:32:50|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|4
1626834780000|2021-07-21 02:33:00|15633.6|15629.6|15633.6|15629.6|15634.6|15630.6|15633.1|15629.1|8
1626834790000|2021-07-21 02:33:10|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|8
1626834800000|2021-07-21 02:33:20|15632.1|15628.1|15632.1|15628.1|15633.1|15629.1|15632.1|15628.1|9
1626834810000|2021-07-21 02:33:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1626834820000|2021-07-21 02:33:40|15631.6|15627.6|15630.6|15626.6|15631.6|15627.6|15630.6|15626.6|6
1626834840000|2021-07-21 02:34:00|15631.6|15627.6|15630.6|15626.6|15631.6|15627.6|15630.1|15626.1|9
1626834850000|2021-07-21 02:34:10|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|1
1626834860000|2021-07-21 02:34:20|||||||||1
1626834880000|2021-07-21 02:34:40|15628.6|15624.6|15627.1|15623.1|15628.6|15624.6|15627.1|15623.1|4
1626834890000|2021-07-21 02:34:50|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1626834900000|2021-07-21 02:35:00|15628.1|15624.1|15626.6|15622.6|15628.1|15624.1|15626.6|15622.6|7
1626834910000|2021-07-21 02:35:10|15627.6|15623.6|15628.6|15624.6|15628.6|15624.6|15627.6|15623.6|4
1626834920000|2021-07-21 02:35:20|15629.1|15625.1|15629.6|15625.6|15629.6|15625.6|15629.1|15625.1|4
1626834930000|2021-07-21 02:35:30|15630.1|15626.1|15631.1|15627.1|15631.1|15627.1|15630.1|15626.1|2
1626834940000|2021-07-21 02:35:40|||||||||2
1626834980000|2021-07-21 02:36:20|15629.1|15625.1|15631.1|15627.1|15631.1|15627.1|15629.1|15625.1|20
1626834990000|2021-07-21 02:36:30|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|1
1626835000000|2021-07-21 02:36:40|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|1
1626835020000|2021-07-21 02:37:00|15627.6|15623.6|15628.1|15624.1|15628.1|15624.1|15626.1|15622.1|8
1626835030000|2021-07-21 02:37:10|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|2
1626835050000|2021-07-21 02:37:30|15628.1|15624.1|15632.1|15628.1|15632.1|15628.1|15628.1|15624.1|6
1626835070000|2021-07-21 02:37:50|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|2
1626835090000|2021-07-21 02:38:10|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|3
1626835100000|2021-07-21 02:38:20|15626.6|15622.6|15627.6|15623.6|15627.6|15623.6|15626.6|15622.6|4
1626835110000|2021-07-21 02:38:30|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|1
1626835140000|2021-07-21 02:39:00|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|3
1626835150000|2021-07-21 02:39:10|15630.6|15626.6|15634.6|15630.6|15634.6|15630.6|15630.6|15626.6|7
1626835160000|2021-07-21 02:39:20|||||||||1
1626835170000|2021-07-21 02:39:30|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|15635.1|15631.1|3
1626835180000|2021-07-21 02:39:40|15636.1|15632.1|15637.1|15633.1|15637.1|15633.1|15636.1|15632.1|2
1626835190000|2021-07-21 02:39:50|||||||||2
1626835200000|2021-07-21 02:40:00|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|15633.6|15629.6|1
1626835210000|2021-07-21 02:40:10|15631.6|15627.6|15633.1|15629.1|15633.1|15629.1|15631.6|15627.6|5
1626835230000|2021-07-21 02:40:30|15630.6|15626.6|15628.6|15624.6|15630.6|15626.6|15628.6|15624.6|5
1626835240000|2021-07-21 02:40:40|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|2
1626835250000|2021-07-21 02:40:50|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|1
1626835260000|2021-07-21 02:41:00|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|5
1626835270000|2021-07-21 02:41:10|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|15634.1|15630.1|4
1626835290000|2021-07-21 02:41:30|15633.6|15629.6|15634.1|15630.1|15634.1|15630.1|15633.6|15629.6|6
1626835320000|2021-07-21 02:42:00|15634.6|15630.6|15635.1|15631.1|15635.6|15631.6|15634.6|15630.6|10
1626835330000|2021-07-21 02:42:10|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|15635.6|15631.6|3
1626835350000|2021-07-21 02:42:30|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|15636.1|15632.1|1
1626835360000|2021-07-21 02:42:40|15635.6|15631.6|15633.1|15629.1|15635.6|15631.6|15633.1|15629.1|7
1626835370000|2021-07-21 02:42:50|||||||||1
1626835380000|2021-07-21 02:43:00|15632.1|15628.1|15631.1|15627.1|15632.1|15628.1|15631.1|15627.1|2
1626835400000|2021-07-21 02:43:20|15630.6|15626.6|15629.1|15625.1|15630.6|15626.6|15629.1|15625.1|7
1626835410000|2021-07-21 02:43:30|15630.6|15626.6|15632.1|15628.1|15632.1|15628.1|15630.6|15626.6|4
1626835420000|2021-07-21 02:43:40|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|2
1626835430000|2021-07-21 02:43:50|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|15633.1|15629.1|1
1626835440000|2021-07-21 02:44:00|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|1
1626835450000|2021-07-21 02:44:10|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|1
1626835460000|2021-07-21 02:44:20|||||||||2
1626835470000|2021-07-21 02:44:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|5
1626835480000|2021-07-21 02:44:40|15631.1|15627.1|15632.1|15628.1|15632.1|15628.1|15631.1|15627.1|3
1626835490000|2021-07-21 02:44:50|15631.1|15627.1|15630.1|15626.1|15631.1|15627.1|15629.6|15625.6|3
1626835500000|2021-07-21 02:45:00|15629.1|15625.1|15628.1|15624.1|15629.1|15625.1|15628.1|15624.1|4
1626835510000|2021-07-21 02:45:10|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|2
1626835520000|2021-07-21 02:45:20|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1626835530000|2021-07-21 02:45:30|15626.6|15622.6|15627.6|15623.6|15627.6|15623.6|15626.6|15622.6|10
1626835540000|2021-07-21 02:45:40|15626.6|15622.6|15627.1|15623.1|15627.1|15623.1|15626.6|15622.6|2
1626835550000|2021-07-21 02:45:50|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|2
1626835560000|2021-07-21 02:46:00|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|15625.6|15621.6|11
1626835570000|2021-07-21 02:46:10|15625.1|15621.1|15626.1|15622.1|15626.1|15622.1|15625.1|15621.1|15
1626835580000|2021-07-21 02:46:20|15625.6|15621.6|15626.1|15622.1|15626.1|15622.1|15625.6|15621.6|2
1626835590000|2021-07-21 02:46:30|15627.1|15623.1|15628.6|15624.6|15628.6|15624.6|15627.1|15623.1|6
1626835600000|2021-07-21 02:46:40|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|3
1626835610000|2021-07-21 02:46:50|15627.1|15623.1|15626.1|15622.1|15627.1|15623.1|15626.1|15622.1|2
1626835620000|2021-07-21 02:47:00|15625.6|15621.6|15622.1|15618.1|15625.6|15621.6|15622.1|15618.1|18
1626835630000|2021-07-21 02:47:10|15621.1|15617.1|15624.1|15620.1|15624.1|15620.1|15621.1|15617.1|27
1626835640000|2021-07-21 02:47:20|||||||||1
1626835650000|2021-07-21 02:47:30|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|1
1626835660000|2021-07-21 02:47:40|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|4
1626835680000|2021-07-21 02:48:00|15623.6|15619.6|15623.1|15619.1|15623.6|15619.6|15623.1|15619.1|2
1626835690000|2021-07-21 02:48:10|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1626835700000|2021-07-21 02:48:20|||||||||1
1626835710000|2021-07-21 02:48:30|15624.6|15620.6|15626.1|15622.1|15626.1|15622.1|15624.6|15620.6|16
1626835730000|2021-07-21 02:48:50|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|1
1626835740000|2021-07-21 02:49:00|15627.1|15623.1|15624.1|15620.1|15627.1|15623.1|15624.1|15620.1|3
1626835750000|2021-07-21 02:49:10|15623.1|15619.1|15622.1|15618.1|15623.6|15619.6|15622.1|15618.1|9
1626835760000|2021-07-21 02:49:20|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|1
1626835770000|2021-07-21 02:49:30|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15619.6|15615.6|18
1626835780000|2021-07-21 02:49:40|15622.1|15618.1|15624.1|15620.1|15624.1|15620.1|15622.1|15618.1|2
1626835790000|2021-07-21 02:49:50|||||||||1
1626835800000|2021-07-21 02:50:00|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|1
1626835810000|2021-07-21 02:50:10|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|2
1626835830000|2021-07-21 02:50:30|15621.1|15617.1|15621.1|15617.1|15622.1|15618.1|15621.1|15617.1|5
1626835840000|2021-07-21 02:50:40|15620.1|15616.1|15620.1|15616.1|15620.6|15616.6|15620.1|15616.1|15
1626835850000|2021-07-21 02:50:50|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|15619.6|15615.6|8
1626835860000|2021-07-21 02:51:00|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|3
1626835880000|2021-07-21 02:51:20|15617.6|15613.6|15620.1|15616.1|15620.1|15616.1|15617.6|15613.6|15
1626835890000|2021-07-21 02:51:30|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|15620.6|15616.6|1
1626835910000|2021-07-21 02:51:50|15618.1|15614.1|15620.6|15616.6|15620.6|15616.6|15618.1|15614.1|11
1626835920000|2021-07-21 02:52:00|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|15619.1|15615.1|1
1626835960000|2021-07-21 02:52:40|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|15616.1|15612.1|4
1626835970000|2021-07-21 02:52:50|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|15617.1|15613.1|1
1626836000000|2021-07-21 02:53:20|15620.6|15616.6|15621.6|15617.6|15621.6|15617.6|15620.6|15616.6|30
1626836010000|2021-07-21 02:53:30|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|1
1626836030000|2021-07-21 02:53:50|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|15620.1|15616.1|10
1626836060000|2021-07-21 02:54:20|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|15622.1|15618.1|3
1626836070000|2021-07-21 02:54:30|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|15623.1|15619.1|1
1626836080000|2021-07-21 02:54:40|15624.6|15620.6|15625.1|15621.1|15625.1|15621.1|15624.6|15620.6|3
1626836100000|2021-07-21 02:55:00|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|15626.1|15622.1|2
1626836150000|2021-07-21 02:55:50|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|15623.6|15619.6|1
1626836170000|2021-07-21 02:56:10|||||||||3
1626836210000|2021-07-21 02:56:50|15622.6|15618.6|15622.1|15618.1|15622.6|15618.6|15622.1|15618.1|5
1626836220000|2021-07-21 02:57:00|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|2
1626836250000|2021-07-21 02:57:30|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|5
1626836260000|2021-07-21 02:57:40|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|15628.1|15624.1|1
1626836280000|2021-07-21 02:58:00|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|1
1626836290000|2021-07-21 02:58:10|15625.1|15621.1|15625.6|15621.6|15625.6|15621.6|15625.1|15621.1|25
1626836300000|2021-07-21 02:58:20|15624.6|15620.6|15623.1|15619.1|15624.6|15620.6|15623.1|15619.1|3
1626836310000|2021-07-21 02:58:30|15623.6|15619.6|15624.1|15620.1|15624.1|15620.1|15623.6|15619.6|5
1626836350000|2021-07-21 02:59:10|||||||||4
1626836370000|2021-07-21 02:59:30|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|15624.6|15620.6|11
1626836430000|2021-07-21 03:00:30|15627.1|15623.1|15630.6|15626.6|15630.6|15626.6|15627.1|15623.1|11
1626836440000|2021-07-21 03:00:40|15629.6|15625.6|15630.1|15626.1|15630.1|15626.1|15629.6|15625.6|10
1626836450000|2021-07-21 03:00:50|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|15627.6|15623.6|6
1626836470000|2021-07-21 03:01:10|15630.6|15626.6|15630.6|15626.6|15631.1|15627.1|15630.6|15626.6|6
1626836480000|2021-07-21 03:01:20|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|3
1626836540000|2021-07-21 03:02:20|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|15628.6|15624.6|5
1626836550000|2021-07-21 03:02:30|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|15630.1|15626.1|1
1626836560000|2021-07-21 03:02:40|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|3
1626836570000|2021-07-21 03:02:50|15631.6|15627.6|15632.1|15628.1|15632.1|15628.1|15631.6|15627.6|4
1626836580000|2021-07-21 03:03:00|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|15631.6|15627.6|3
1626836600000|2021-07-21 03:03:20|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|2
1626836610000|2021-07-21 03:03:30|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|3
1626836630000|2021-07-21 03:03:50|15628.6|15624.6|15629.6|15625.6|15629.6|15625.6|15628.6|15624.6|3
1626836650000|2021-07-21 03:04:10|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|15630.6|15626.6|2
1626836660000|2021-07-21 03:04:20|15631.6|15627.6|15632.6|15628.6|15632.6|15628.6|15631.6|15627.6|4
1626836670000|2021-07-21 03:04:30|15633.1|15629.1|15633.6|15629.6|15633.6|15629.6|15633.1|15629.1|3
1626836680000|2021-07-21 03:04:40|15635.1|15631.1|15638.1|15634.1|15638.1|15634.1|15635.1|15631.1|7
1626836690000|2021-07-21 03:04:50|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|2
1626836700000|2021-07-21 03:05:00|15635.6|15631.6|15637.6|15633.6|15637.6|15633.6|15635.6|15631.6|12
1626836710000|2021-07-21 03:05:10|15639.6|15635.6|15640.1|15636.1|15640.1|15636.1|15639.6|15635.6|5
1626836720000|2021-07-21 03:05:20|15639.1|15635.1|15642.1|15638.1|15642.1|15638.1|15639.1|15635.1|12
1626836730000|2021-07-21 03:05:30|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|15643.1|15639.1|16
1626836740000|2021-07-21 03:05:40|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15640.6|15636.6|18
1626836750000|2021-07-21 03:05:50|15643.1|15639.1|15644.1|15640.1|15644.1|15640.1|15643.1|15639.1|3
1626836760000|2021-07-21 03:06:00|15645.6|15641.6|15646.1|15642.1|15646.6|15642.6|15645.6|15641.6|6
1626836770000|2021-07-21 03:06:10|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|15643.6|15639.6|1
1626836780000|2021-07-21 03:06:20|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|15644.6|15640.6|3
1626836790000|2021-07-21 03:06:30|15645.1|15641.1|15646.1|15642.1|15646.1|15642.1|15645.1|15641.1|3
1626836800000|2021-07-21 03:06:40|15646.6|15642.6|15646.1|15642.1|15646.6|15642.6|15646.1|15642.1|13
1626836810000|2021-07-21 03:06:50|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|11
1626836820000|2021-07-21 03:07:00|15647.1|15643.1|15647.1|15643.1|15647.6|15643.6|15647.1|15643.1|6
1626836830000|2021-07-21 03:07:10|||||||||3
1626836850000|2021-07-21 03:07:30|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|12
1626836860000|2021-07-21 03:07:40|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|15645.6|15641.6|3
1626836890000|2021-07-21 03:08:10|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|15644.1|15640.1|1
1626836920000|2021-07-21 03:08:40|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|10
1626836930000|2021-07-21 03:08:50|15643.6|15639.6|15644.1|15640.1|15644.1|15640.1|15643.6|15639.6|2
1626836950000|2021-07-21 03:09:10|15645.1|15641.1|15644.1|15640.1|15645.1|15641.1|15644.1|15640.1|6
1626836960000|2021-07-21 03:09:20|15644.6|15640.6|15644.1|15640.1|15644.6|15640.6|15644.1|15640.1|13
1626836970000|2021-07-21 03:09:30|15646.1|15642.1|15647.6|15643.6|15647.6|15643.6|15646.1|15642.1|4
1626836980000|2021-07-21 03:09:40|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|15646.6|15642.6|4
1626837000000|2021-07-21 03:10:00|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|15648.1|15644.1|3
1626837010000|2021-07-21 03:10:10|||||||||3
1626837020000|2021-07-21 03:10:20|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|2
1626837030000|2021-07-21 03:10:30|15650.6|15646.6|15650.1|15646.1|15650.6|15646.6|15650.1|15646.1|4
1626837040000|2021-07-21 03:10:40|15652.1|15648.1|15652.6|15648.6|15652.6|15648.6|15652.1|15648.1|4
1626837080000|2021-07-21 03:11:20|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|4
1626837090000|2021-07-21 03:11:30|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|15654.6|15650.6|6
1626837100000|2021-07-21 03:11:40|||||||||7
1626837110000|2021-07-21 03:11:50|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|15655.1|15651.1|2
1626837170000|2021-07-21 03:12:50|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|5
1626837220000|2021-07-21 03:13:40|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|2
1626837230000|2021-07-21 03:13:50|15647.6|15643.6|15647.1|15643.1|15647.6|15643.6|15647.1|15643.1|3
1626837290000|2021-07-21 03:14:50|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|15645.1|15641.1|3
1626837300000|2021-07-21 03:15:00|15648.6|15644.6|15650.1|15646.1|15650.1|15646.1|15648.6|15644.6|10
1626837310000|2021-07-21 03:15:10|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|15650.6|15646.6|4
1626837320000|2021-07-21 03:15:20|15652.1|15648.1|15652.6|15648.6|15652.6|15648.6|15652.1|15648.1|4
1626837330000|2021-07-21 03:15:30|15652.1|15648.1|15653.1|15649.1|15653.1|15649.1|15652.1|15648.1|3
1626837350000|2021-07-21 03:15:50|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|3
1626837360000|2021-07-21 03:16:00|||||||||1
1626837370000|2021-07-21 03:16:10|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|1
1626837380000|2021-07-21 03:16:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|7
1626837390000|2021-07-21 03:16:30|||||||||1
1626837400000|2021-07-21 03:16:40|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|1
1626837410000|2021-07-21 03:16:50|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|15654.1|15650.1|1
1626837430000|2021-07-21 03:17:10|||||||||5
1626837490000|2021-07-21 03:18:10|15651.6|15647.6|15652.1|15648.1|15652.1|15648.1|15651.6|15647.6|9
1626837500000|2021-07-21 03:18:20|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|15653.6|15649.6|1
1626837530000|2021-07-21 03:18:50|15656.6|15652.6|15657.1|15653.1|15657.1|15653.1|15656.6|15652.6|11
1626837540000|2021-07-21 03:19:00|15657.6|15653.6|15658.6|15654.6|15658.6|15654.6|15657.6|15653.6|8
1626837580000|2021-07-21 03:19:40|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1626837590000|2021-07-21 03:19:50|15653.6|15649.6|15653.1|15649.1|15653.6|15649.6|15653.1|15649.1|4
1626837600000|2021-07-21 03:20:00|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1626837630000|2021-07-21 03:20:30|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|15656.1|15652.1|3
1626837640000|2021-07-21 03:20:40|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|4
1626837650000|2021-07-21 03:20:50|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1626837660000|2021-07-21 03:21:00|||||||||1
1626837670000|2021-07-21 03:21:10|15654.1|15650.1|15655.6|15651.6|15655.6|15651.6|15654.1|15650.1|3
1626837680000|2021-07-21 03:21:20|15655.1|15651.1|15657.1|15653.1|15657.1|15653.1|15655.1|15651.1|6
1626837720000|2021-07-21 03:22:00|||||||||2
1626837730000|2021-07-21 03:22:10|||||||||2
1626837740000|2021-07-21 03:22:20|15656.6|15652.6|15660.1|15656.1|15660.1|15656.1|15656.6|15652.6|12
1626837760000|2021-07-21 03:22:40|||||||||3
1626837770000|2021-07-21 03:22:50|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1626837780000|2021-07-21 03:23:00|15658.6|15654.6|15659.6|15655.6|15659.6|15655.6|15658.6|15654.6|5
1626837810000|2021-07-21 03:23:30|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|4
1626837820000|2021-07-21 03:23:40|15660.6|15656.6|15659.6|15655.6|15660.6|15656.6|15659.6|15655.6|4
1626837880000|2021-07-21 03:24:40|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|3
1626837890000|2021-07-21 03:24:50|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1626837900000|2021-07-21 03:25:00|15657.1|15653.1|15659.6|15655.6|15659.6|15655.6|15657.1|15653.1|3
1626837940000|2021-07-21 03:25:40|||||||||1
1626837950000|2021-07-21 03:25:50|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|3
1626837960000|2021-07-21 03:26:00|15658.6|15654.6|15660.1|15656.1|15660.1|15656.1|15658.6|15654.6|35
1626837990000|2021-07-21 03:26:30|15656.1|15652.1|15655.6|15651.6|15656.1|15652.1|15655.6|15651.6|4
1626838000000|2021-07-21 03:26:40|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|1
1626838010000|2021-07-21 03:26:50|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|15658.1|15654.1|1
1626838020000|2021-07-21 03:27:00|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|3
1626838040000|2021-07-21 03:27:20|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|2
1626838050000|2021-07-21 03:27:30|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|2
1626838060000|2021-07-21 03:27:40|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|2
1626838070000|2021-07-21 03:27:50|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|1
1626838100000|2021-07-21 03:28:20|||||||||2
1626838110000|2021-07-21 03:28:30|||||||||4
1626838130000|2021-07-21 03:28:50|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|1
1626838160000|2021-07-21 03:29:20|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|4
1626838170000|2021-07-21 03:29:30|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|1
1626838180000|2021-07-21 03:29:40|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|10
1626838190000|2021-07-21 03:29:50|15660.1|15656.1|15661.1|15657.1|15661.1|15657.1|15660.1|15656.1|3
1626838200000|2021-07-21 03:30:00|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|1
1626838210000|2021-07-21 03:30:10|15662.1|15658.1|15663.6|15659.6|15663.6|15659.6|15662.1|15658.1|10
1626838220000|2021-07-21 03:30:20|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|15664.6|15660.6|5
1626838230000|2021-07-21 03:30:30|15666.1|15662.1|15665.6|15661.6|15666.1|15662.1|15665.6|15661.6|10
1626838240000|2021-07-21 03:30:40|15665.1|15661.1|15665.6|15661.6|15665.6|15661.6|15665.1|15661.1|13
1626838280000|2021-07-21 03:31:20|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|15666.1|15662.1|2
1626838310000|2021-07-21 03:31:50|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|15658.6|15654.6|1
1626838370000|2021-07-21 03:32:50|||||||||2
1626838400000|2021-07-21 03:33:20|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15
1626838410000|2021-07-21 03:33:30|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|15655.6|15651.6|1
1626838440000|2021-07-21 03:34:00|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|8
1626838480000|2021-07-21 03:34:40|||||||||1
1626838500000|2021-07-21 03:35:00|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|15656.6|15652.6|1
1626838510000|2021-07-21 03:35:10|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|15657.6|15653.6|3
1626838520000|2021-07-21 03:35:20|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|1
1626838550000|2021-07-21 03:35:50|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|15660.6|15656.6|2
1626838590000|2021-07-21 03:36:30|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|15659.6|15655.6|1
1626838610000|2021-07-21 03:36:50|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|15661.1|15657.1|5
1626838620000|2021-07-21 03:37:00|15659.6|15655.6|15658.1|15654.1|15659.6|15655.6|15658.1|15654.1|15
1626838640000|2021-07-21 03:37:20|||||||||1
1626838660000|2021-07-21 03:37:40|15658.6|15654.6|15660.1|15656.1|15660.1|15656.1|15658.6|15654.6|10
1626838670000|2021-07-21 03:37:50|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|15661.6|15657.6|1
1626838690000|2021-07-21 03:38:10|||||||||1
1626838700000|2021-07-21 03:38:20|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|15660.1|15656.1|1
1626838710000|2021-07-21 03:38:30|15658.1|15654.1|15657.6|15653.6|15658.1|15654.1|15657.6|15653.6|6
1626838720000|2021-07-21 03:38:40|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|15657.1|15653.1|1
1626838740000|2021-07-21 03:39:00|15655.6|15651.6|15655.1|15651.1|15655.6|15651.6|15655.1|15651.1|6
1626838750000|2021-07-21 03:39:10|15653.1|15649.1|15654.6|15650.6|15654.6|15650.6|15652.6|15648.6|12
1626838770000|2021-07-21 03:39:30|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|12
1626838780000|2021-07-21 03:39:40|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|15651.1|15647.1|1
1626838810000|2021-07-21 03:40:10|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|1
1626838820000|2021-07-21 03:40:20|15649.1|15645.1|15647.1|15643.1|15649.1|15645.1|15647.1|15643.1|4
1626838830000|2021-07-21 03:40:30|15647.6|15643.6|15648.6|15644.6|15648.6|15644.6|15647.6|15643.6|11
1626838900000|2021-07-21 03:41:40|15650.6|15646.6|15654.6|15650.6|15654.6|15650.6|15650.6|15646.6|15
1626838910000|2021-07-21 03:41:50|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|15653.1|15649.1|1
1626838930000|2021-07-21 03:42:10|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|15652.6|15648.6|7
1626838960000|2021-07-21 03:42:40|15653.1|15649.1|15653.6|15649.6|15653.6|15649.6|15653.1|15649.1|6
1626838980000|2021-07-21 03:43:00|15654.1|15650.1|15654.6|15650.6|15654.6|15650.6|15654.1|15650.1|3
1626839010000|2021-07-21 03:43:30|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|15651.6|15647.6|2
1626839030000|2021-07-21 03:43:50|15650.6|15646.6|15651.1|15647.1|15651.1|15647.1|15650.1|15646.1|6
1626839050000|2021-07-21 03:44:10|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|15649.6|15645.6|2
1626839070000|2021-07-21 03:44:30|||||||||1
1626839080000|2021-07-21 03:44:40|15648.6|15644.6|15650.1|15646.1|15650.1|15646.1|15648.1|15644.1|17
1626839090000|2021-07-21 03:44:50|||||||||3
1626839100000|2021-07-21 03:45:00|15646.1|15642.1|15641.9|15637.9|15646.9|15642.9|15641.9|15637.9|36
1626839110000|2021-07-21 03:45:10|15641.6|15637.6|15641.1|15637.1|15642.1|15638.1|15640.9|15636.9|20
1626839120000|2021-07-21 03:45:20|15641.4|15637.4|15641.4|15637.4|15641.4|15637.4|15640.6|15636.6|26
1626839130000|2021-07-21 03:45:30|15640.9|15636.9|15641.9|15637.9|15641.9|15637.9|15640.6|15636.6|38
1626839140000|2021-07-21 03:45:40|15641.6|15637.6|15641.9|15637.9|15641.9|15637.9|15641.6|15637.6|6
1626839150000|2021-07-21 03:45:50|15641.4|15637.4|15640.4|15636.4|15641.4|15637.4|15640.4|15636.4|12
1626839160000|2021-07-21 03:46:00|15640.1|15636.1|15637.4|15633.4|15640.4|15636.4|15636.6|15632.6|27
1626839170000|2021-07-21 03:46:10|15636.6|15632.6|15634.4|15630.4|15636.6|15632.6|15634.4|15630.4|4
1626839180000|2021-07-21 03:46:20|15635.4|15631.4|15632.6|15628.6|15635.4|15631.4|15632.6|15628.6|12
1626839190000|2021-07-21 03:46:30|15632.1|15628.1|15630.9|15626.9|15632.1|15628.1|15630.9|15626.9|11
1626839200000|2021-07-21 03:46:40|15631.1|15627.1|15627.1|15623.1|15631.1|15627.1|15626.9|15622.9|15
1626839210000|2021-07-21 03:46:50|15626.9|15622.9|15623.4|15619.4|15626.9|15622.9|15623.4|15619.4|6
1626839220000|2021-07-21 03:47:00|15622.6|15618.6|15626.9|15622.9|15626.9|15622.9|15622.4|15618.4|39
1626839230000|2021-07-21 03:47:10|15627.1|15623.1|15624.9|15620.9|15630.4|15626.4|15624.9|15620.9|76
1626839240000|2021-07-21 03:47:20|15625.4|15621.4|15624.1|15620.1|15625.4|15621.4|15623.6|15619.6|16
1626839250000|2021-07-21 03:47:30|15623.9|15619.9|15621.6|15617.6|15623.9|15619.9|15621.1|15617.1|6
1626839260000|2021-07-21 03:47:40|15622.4|15618.4|15621.4|15617.4|15622.4|15618.4|15621.4|15617.4|11
1626839280000|2021-07-21 03:48:00|15621.6|15617.6|15618.1|15614.1|15622.1|15618.1|15618.1|15614.1|35
1626839290000|2021-07-21 03:48:10|15618.4|15614.4|15617.6|15613.6|15618.4|15614.4|15617.6|15613.6|4
1626839300000|2021-07-21 03:48:20|15617.9|15613.9|15618.4|15614.4|15618.4|15614.4|15617.9|15613.9|10
1626839310000|2021-07-21 03:48:30|15618.1|15614.1|15617.9|15613.9|15618.4|15614.4|15617.9|15613.9|16
1626839320000|2021-07-21 03:48:40|15618.4|15614.4|15617.4|15613.4|15618.4|15614.4|15617.4|15613.4|7
1626839330000|2021-07-21 03:48:50|||||||||1
1626839340000|2021-07-21 03:49:00|15617.6|15613.6|15617.4|15613.4|15618.4|15614.4|15617.4|15613.4|17
1626839350000|2021-07-21 03:49:10|15617.1|15613.1|15614.4|15610.4|15617.1|15613.1|15614.1|15610.1|10
1626839360000|2021-07-21 03:49:20|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|1
1626839370000|2021-07-21 03:49:30|||||||||4
1626839380000|2021-07-21 03:49:40|15615.1|15611.1|15615.9|15611.9|15615.9|15611.9|15615.1|15611.1|19
1626839390000|2021-07-21 03:49:50|15616.9|15612.9|15617.9|15613.9|15617.9|15613.9|15616.9|15612.9|9
1626839400000|2021-07-21 03:50:00|15618.1|15614.1|15620.6|15616.6|15620.6|15616.6|15618.1|15614.1|9
1626839410000|2021-07-21 03:50:10|15620.9|15616.9|15621.9|15617.9|15622.4|15618.4|15620.9|15616.9|1
1626839420000|2021-07-21 03:50:20|15621.6|15617.6|15620.1|15616.1|15621.6|15617.6|15620.1|15616.1|7
1626839430000|2021-07-21 03:50:30|15619.9|15615.9|15621.9|15617.9|15621.9|15617.9|15619.1|15615.1|27
1626839440000|2021-07-21 03:50:40|15621.6|15617.6|15621.4|15617.4|15622.1|15618.1|15621.1|15617.1|3
1626839450000|2021-07-21 03:50:50|15621.1|15617.1|15621.1|15617.1|15621.1|15617.1|15620.6|15616.6|6
1626839460000|2021-07-21 03:51:00|15621.4|15617.4|15622.9|15618.9|15622.9|15618.9|15621.4|15617.4|8
1626839470000|2021-07-21 03:51:10|15623.1|15619.1|15624.1|15620.1|15624.6|15620.6|15623.1|15619.1|11
1626839480000|2021-07-21 03:51:20|15624.9|15620.9|15626.1|15622.1|15626.1|15622.1|15624.9|15620.9|4
1626839490000|2021-07-21 03:51:30|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|15626.6|15622.6|0
1626839500000|2021-07-21 03:51:40|15626.4|15622.4|15625.6|15621.6|15626.4|15622.4|15625.6|15621.6|5
1626839510000|2021-07-21 03:51:50|15625.4|15621.4|15626.6|15622.6|15626.9|15622.9|15624.9|15620.9|18
1626839520000|2021-07-21 03:52:00|15626.9|15622.9|15628.4|15624.4|15628.9|15624.9|15626.9|15622.9|10
1626839530000|2021-07-21 03:52:10|15628.6|15624.6|15628.9|15624.9|15628.9|15624.9|15628.6|15624.6|5
1626839540000|2021-07-21 03:52:20|15628.4|15624.4|15626.6|15622.6|15628.4|15624.4|15626.6|15622.6|4
1626839550000|2021-07-21 03:52:30|15626.4|15622.4|15626.1|15622.1|15626.4|15622.4|15625.1|15621.1|15
1626839560000|2021-07-21 03:52:40|15626.4|15622.4|15629.1|15625.1|15629.1|15625.1|15626.4|15622.4|14
1626839570000|2021-07-21 03:52:50|15628.9|15624.9|15627.6|15623.6|15628.9|15624.9|15627.6|15623.6|1
1626839580000|2021-07-21 03:53:00|15627.4|15623.4|15627.6|15623.6|15628.6|15624.6|15627.4|15623.4|3
1626839590000|2021-07-21 03:53:10|15627.4|15623.4|15625.1|15621.1|15627.4|15623.4|15625.1|15621.1|2
1626839600000|2021-07-21 03:53:20|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|15624.9|15620.9|0
1626839610000|2021-07-21 03:53:30|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|0
1626839630000|2021-07-21 03:53:50|15624.9|15620.9|15623.4|15619.4|15624.9|15620.9|15623.4|15619.4|7
1626839640000|2021-07-21 03:54:00|15623.6|15619.6|15624.9|15620.9|15624.9|15620.9|15623.6|15619.6|14
1626839660000|2021-07-21 03:54:20|15625.1|15621.1|15625.9|15621.9|15625.9|15621.9|15625.1|15621.1|8
1626839670000|2021-07-21 03:54:30|15626.1|15622.1|15626.9|15622.9|15626.9|15622.9|15626.1|15622.1|7
1626839680000|2021-07-21 03:54:40|15627.1|15623.1|15629.1|15625.1|15629.1|15625.1|15627.1|15623.1|13
1626839690000|2021-07-21 03:54:50|15628.9|15624.9|15629.1|15625.1|15629.6|15625.6|15628.9|15624.9|4
1626839700000|2021-07-21 03:55:00|15629.4|15625.4|15631.4|15627.4|15631.6|15627.6|15629.4|15625.4|7
1626839710000|2021-07-21 03:55:10|15631.1|15627.1|15631.4|15627.4|15631.4|15627.4|15630.9|15626.9|10
1626839720000|2021-07-21 03:55:20|15630.9|15626.9|15631.4|15627.4|15631.4|15627.4|15630.9|15626.9|3
1626839730000|2021-07-21 03:55:30|15631.6|15627.6|15633.9|15629.9|15634.4|15630.4|15631.6|15627.6|15
1626839740000|2021-07-21 03:55:40|15633.4|15629.4|15645.6|15641.6|15645.6|15641.6|15633.4|15629.4|91
1626839750000|2021-07-21 03:55:50|15645.9|15641.9|15645.9|15641.9|15646.1|15642.1|15645.9|15641.9|15
1626839760000|2021-07-21 03:56:00|15645.6|15641.6|15645.9|15641.9|15645.9|15641.9|15645.6|15641.6|3
1626839770000|2021-07-21 03:56:10|15645.4|15641.4|15651.1|15647.1|15651.1|15647.1|15645.4|15641.4|47
1626839780000|2021-07-21 03:56:20|15653.9|15649.9|15651.6|15647.6|15654.1|15650.1|15651.6|15647.6|35
1626839790000|2021-07-21 03:56:30|15651.9|15647.9|15658.4|15654.4|15659.6|15655.6|15651.9|15647.9|24
1626839800000|2021-07-21 03:56:40|15656.9|15652.9|15654.6|15650.6|15656.9|15652.9|15654.6|15650.6|3
1626839810000|2021-07-21 03:56:50|15654.4|15650.4|15652.9|15648.9|15654.4|15650.4|15651.9|15647.9|18
1626839820000|2021-07-21 03:57:00|15653.1|15649.1|15653.1|15649.1|15653.4|15649.4|15653.1|15649.1|1
1626839830000|2021-07-21 03:57:10|15652.9|15648.9|15651.9|15647.9|15652.9|15648.9|15651.9|15647.9|2
1626839840000|2021-07-21 03:57:20|15651.6|15647.6|15652.6|15648.6|15652.6|15648.6|15651.4|15647.4|27
1626839850000|2021-07-21 03:57:30|15653.9|15649.9|15651.6|15647.6|15654.1|15650.1|15651.6|15647.6|23
1626839870000|2021-07-21 03:57:50|15651.4|15647.4|15653.1|15649.1|15653.4|15649.4|15651.1|15647.1|8
1626839880000|2021-07-21 03:58:00|15652.9|15648.9|15654.4|15650.4|15654.6|15650.6|15652.9|15648.9|16
1626839890000|2021-07-21 03:58:10|||||||||1
1626839900000|2021-07-21 03:58:20|15653.9|15649.9|15651.9|15647.9|15654.4|15650.4|15651.9|15647.9|4
1626839910000|2021-07-21 03:58:30|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|15652.1|15648.1|1
1626839920000|2021-07-21 03:58:40|15651.9|15647.9|15653.9|15649.9|15654.1|15650.1|15651.9|15647.9|18
1626839930000|2021-07-21 03:58:50|15653.6|15649.6|15651.6|15647.6|15653.6|15649.6|15651.6|15647.6|2
1626839950000|2021-07-21 03:59:10|15651.4|15647.4|15650.9|15646.9|15651.4|15647.4|15650.6|15646.6|22
1626839960000|2021-07-21 03:59:20|15648.6|15644.6|15648.4|15644.4|15648.6|15644.6|15648.4|15644.4|34
1626839970000|2021-07-21 03:59:30|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|15648.6|15644.6|0
1626839980000|2021-07-21 03:59:40|15648.9|15644.9|15649.4|15645.4|15649.4|15645.4|15648.9|15644.9|3
1626839990000|2021-07-21 03:59:50|15649.9|15645.9|15648.9|15644.9|15649.9|15645.9|15648.9|15644.9|6
1626840000000|2021-07-21 04:00:00|15649.6|15645.6|15649.4|15645.4|15649.9|15645.9|15649.1|15645.1|5
1626840010000|2021-07-21 04:00:10|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|15649.1|15645.1|0
1626840030000|2021-07-21 04:00:30|15649.4|15645.4|15650.6|15646.6|15650.6|15646.6|15649.4|15645.4|12
1626840040000|2021-07-21 04:00:40|15650.9|15646.9|15650.9|15646.9|15651.1|15647.1|15650.6|15646.6|0
1626840050000|2021-07-21 04:00:50|15650.6|15646.6|15650.9|15646.9|15650.9|15646.9|15650.6|15646.6|4
1626840060000|2021-07-21 04:01:00|15651.4|15647.4|15652.4|15648.4|15652.4|15648.4|15651.4|15647.4|7
1626840080000|2021-07-21 04:01:20|15653.4|15649.4|15654.9|15650.9|15654.9|15650.9|15653.4|15649.4|8
1626840100000|2021-07-21 04:01:40|15654.6|15650.6|15655.1|15651.1|15655.1|15651.1|15654.1|15650.1|13
1626840110000|2021-07-21 04:01:50|15654.9|15650.9|15649.1|15645.1|15655.4|15651.4|15649.1|15645.1|86
1626840120000|2021-07-21 04:02:00|15648.4|15644.4|15643.4|15639.4|15648.6|15644.6|15643.4|15639.4|6
1626840130000|2021-07-21 04:02:10|15643.1|15639.1|15641.9|15637.9|15643.1|15639.1|15641.9|15637.9|1
1626840140000|2021-07-21 04:02:20|15641.6|15637.6|15638.1|15634.1|15641.6|15637.6|15638.1|15634.1|8
1626840150000|2021-07-21 04:02:30|15637.9|15633.9|15635.4|15631.4|15638.1|15634.1|15635.4|15631.4|18
1626840160000|2021-07-21 04:02:40|15636.4|15632.4|15633.6|15629.6|15636.6|15632.6|15633.6|15629.6|11
1626840170000|2021-07-21 04:02:50|15633.9|15629.9|15631.6|15627.6|15633.9|15629.9|15631.6|15627.6|10
1626840180000|2021-07-21 04:03:00|15632.4|15628.4|15630.9|15626.9|15633.1|15629.1|15630.9|15626.9|9
1626840190000|2021-07-21 04:03:10|15629.1|15625.1|15631.1|15627.1|15631.4|15627.4|15629.1|15625.1|15
1626840200000|2021-07-21 04:03:20|15631.4|15627.4|15632.4|15628.4|15632.9|15628.9|15631.4|15627.4|8
1626840210000|2021-07-21 04:03:30|15632.6|15628.6|15632.4|15628.4|15632.6|15628.6|15630.9|15626.9|12
1626840220000|2021-07-21 04:03:40|15633.4|15629.4|15633.6|15629.6|15633.9|15629.9|15632.9|15628.9|3
1626840230000|2021-07-21 04:03:50|15634.4|15630.4|15634.4|15630.4|15634.4|15630.4|15633.9|15629.9|7
1626840240000|2021-07-21 04:04:00|15634.6|15630.6|15635.6|15631.6|15635.6|15631.6|15634.6|15630.6|1
1626840250000|2021-07-21 04:04:10|15635.9|15631.9|15636.9|15632.9|15636.9|15632.9|15635.9|15631.9|2
1626840260000|2021-07-21 04:04:20|15636.6|15632.6|15638.4|15634.4|15638.4|15634.4|15635.4|15631.4|13
1626840270000|2021-07-21 04:04:30|15638.9|15634.9|15639.4|15635.4|15639.9|15635.9|15638.1|15634.1|3
1626840280000|2021-07-21 04:04:40|15639.9|15635.9|15639.4|15635.4|15639.9|15635.9|15639.4|15635.4|1
1626840290000|2021-07-21 04:04:50|15639.6|15635.6|15643.4|15639.4|15643.4|15639.4|15639.6|15635.6|12
1626840300000|2021-07-21 04:05:00|15643.1|15639.1|15641.4|15637.4|15643.4|15639.4|15641.4|15637.4|8
1626840310000|2021-07-21 04:05:10|15640.9|15636.9|15640.1|15636.1|15640.9|15636.9|15640.1|15636.1|0
1626840320000|2021-07-21 04:05:20|15639.9|15635.9|15640.4|15636.4|15641.4|15637.4|15639.9|15635.9|9
1626840330000|2021-07-21 04:05:30|15640.1|15636.1|15641.4|15637.4|15641.4|15637.4|15640.1|15636.1|0
1626840340000|2021-07-21 04:05:40|15641.1|15637.1|15641.1|15637.1|15641.4|15637.4|15640.9|15636.9|1
1626840350000|2021-07-21 04:05:50|15640.4|15636.4|15640.9|15636.9|15640.9|15636.9|15639.9|15635.9|9
1626840360000|2021-07-21 04:06:00|15640.6|15636.6|15641.4|15637.4|15641.4|15637.4|15640.4|15636.4|3
1626840370000|2021-07-21 04:06:10|15643.4|15639.4|15642.4|15638.4|15644.1|15640.1|15642.4|15638.4|5
1626840380000|2021-07-21 04:06:20|15642.1|15638.1|15642.4|15638.4|15642.4|15638.4|15642.1|15638.1|0
1626840390000|2021-07-21 04:06:30|15642.6|15638.6|15641.1|15637.1|15642.6|15638.6|15640.9|15636.9|12
1626840400000|2021-07-21 04:06:40|15640.9|15636.9|15640.1|15636.1|15640.9|15636.9|15640.1|15636.1|4
1626840410000|2021-07-21 04:06:50|15639.9|15635.9|15638.4|15634.4|15639.9|15635.9|15638.4|15634.4|0
1626840420000|2021-07-21 04:07:00|15638.6|15634.6|15639.9|15635.9|15640.4|15636.4|15638.6|15634.6|13
1626840430000|2021-07-21 04:07:10|15639.6|15635.6|15639.4|15635.4|15639.9|15635.9|15639.4|15635.4|1
1626840440000|2021-07-21 04:07:20|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|0
1626840450000|2021-07-21 04:07:30|15639.6|15635.6|15638.4|15634.4|15639.6|15635.6|15638.4|15634.4|5
1626840460000|2021-07-21 04:07:40|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|15637.9|15633.9|1
1626840480000|2021-07-21 04:08:00|15637.6|15633.6|15635.9|15631.9|15637.6|15633.6|15635.9|15631.9|28
1626840490000|2021-07-21 04:08:10|15636.1|15632.1|15635.9|15631.9|15636.1|15632.1|15635.9|15631.9|2
1626840500000|2021-07-21 04:08:20|15637.1|15633.1|15638.6|15634.6|15638.9|15634.9|15637.1|15633.1|15
1626840510000|2021-07-21 04:08:30|15638.9|15634.9|15638.6|15634.6|15639.1|15635.1|15638.6|15634.6|0
1626840520000|2021-07-21 04:08:40|15638.4|15634.4|15637.6|15633.6|15638.4|15634.4|15637.6|15633.6|4
1626840530000|2021-07-21 04:08:50|15637.9|15633.9|15639.1|15635.1|15639.1|15635.1|15637.9|15633.9|4
1626840540000|2021-07-21 04:09:00|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|15639.1|15635.1|0
1626840550000|2021-07-21 04:09:10|15638.9|15634.9|15637.9|15633.9|15638.9|15634.9|15637.9|15633.9|4
1626840560000|2021-07-21 04:09:20|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|15637.6|15633.6|0
1626840570000|2021-07-21 04:09:30|15637.9|15633.9|15638.6|15634.6|15638.6|15634.6|15637.6|15633.6|6
1626840580000|2021-07-21 04:09:40|15638.9|15634.9|15639.1|15635.1|15639.1|15635.1|15638.4|15634.4|8
1626840590000|2021-07-21 04:09:50|15639.4|15635.4|15641.4|15637.4|15641.4|15637.4|15639.4|15635.4|5
1626840600000|2021-07-21 04:10:00|15641.6|15637.6|15639.4|15635.4|15641.6|15637.6|15638.6|15634.6|15
1626840610000|2021-07-21 04:10:10|15639.6|15635.6|15640.4|15636.4|15640.6|15636.6|15639.4|15635.4|6
1626840620000|2021-07-21 04:10:20|15639.9|15635.9|15638.4|15634.4|15639.9|15635.9|15638.4|15634.4|1
1626840630000|2021-07-21 04:10:30|15638.1|15634.1|15637.4|15633.4|15638.1|15634.1|15637.1|15633.1|1
1626840640000|2021-07-21 04:10:40|15637.1|15633.1|15636.6|15632.6|15637.4|15633.4|15636.6|15632.6|1
1626840650000|2021-07-21 04:10:50|15636.4|15632.4|15636.1|15632.1|15636.4|15632.4|15636.1|15632.1|0
1626840660000|2021-07-21 04:11:00|15635.9|15631.9|15634.1|15630.1|15635.9|15631.9|15634.1|15630.1|8
1626840670000|2021-07-21 04:11:10|15633.4|15629.4|15633.4|15629.4|15634.1|15630.1|15633.4|15629.4|4
1626840680000|2021-07-21 04:11:20|15633.1|15629.1|15633.4|15629.4|15633.4|15629.4|15633.1|15629.1|3
1626840690000|2021-07-21 04:11:30|15632.9|15628.9|15632.6|15628.6|15632.9|15628.9|15632.6|15628.6|3
1626840700000|2021-07-21 04:11:40|15632.9|15628.9|15629.4|15625.4|15632.9|15628.9|15629.4|15625.4|9
1626840710000|2021-07-21 04:11:50|15628.9|15624.9|15628.4|15624.4|15628.9|15624.9|15628.4|15624.4|0
1626840720000|2021-07-21 04:12:00|15628.1|15624.1|15628.4|15624.4|15628.6|15624.6|15626.6|15622.6|20
1626840730000|2021-07-21 04:12:10|15628.1|15624.1|15625.9|15621.9|15628.1|15624.1|15625.9|15621.9|15
1626840740000|2021-07-21 04:12:20|15625.1|15621.1|15624.1|15620.1|15625.1|15621.1|15624.1|15620.1|6
1626840750000|2021-07-21 04:12:30|15623.9|15619.9|15624.1|15620.1|15624.9|15620.9|15623.6|15619.6|9
1626840760000|2021-07-21 04:12:40|15624.9|15620.9|15623.4|15619.4|15624.9|15620.9|15623.4|15619.4|2
1626840770000|2021-07-21 04:12:50|15623.9|15619.9|15622.1|15618.1|15623.9|15619.9|15622.1|15618.1|9
1626840780000|2021-07-21 04:13:00|15622.4|15618.4|15622.4|15618.4|15622.9|15618.9|15621.9|15617.9|7
1626840790000|2021-07-21 04:13:10|15622.6|15618.6|15622.4|15618.4|15622.6|15618.6|15622.4|15618.4|0
1626840800000|2021-07-21 04:13:20|15622.9|15618.9|15622.6|15618.6|15622.9|15618.9|15622.6|15618.6|7
1626840810000|2021-07-21 04:13:30|15623.1|15619.1|15622.9|15618.9|15623.1|15619.1|15622.9|15618.9|2
1626840820000|2021-07-21 04:13:40|15622.6|15618.6|15622.4|15618.4|15622.6|15618.6|15622.4|15618.4|1
1626840830000|2021-07-21 04:13:50|15622.1|15618.1|15619.6|15615.6|15622.1|15618.1|15619.6|15615.6|18
1626840840000|2021-07-21 04:14:00|15620.4|15616.4|15616.9|15612.9|15620.4|15616.4|15616.9|15612.9|6
1626840850000|2021-07-21 04:14:10|15616.6|15612.6|15614.9|15610.9|15616.6|15612.6|15614.9|15610.9|4
1626840860000|2021-07-21 04:14:20|15615.4|15611.4|15613.6|15609.6|15615.9|15611.9|15613.6|15609.6|13
1626840870000|2021-07-21 04:14:30|15613.9|15609.9|15613.1|15609.1|15613.9|15609.9|15613.1|15609.1|3
1626840880000|2021-07-21 04:14:40|15613.4|15609.4|15613.4|15609.4|15613.6|15609.6|15613.4|15609.4|17
1626840890000|2021-07-21 04:14:50|15613.6|15609.6|15613.4|15609.4|15613.6|15609.6|15613.4|15609.4|7
1626840900000|2021-07-21 04:15:00|15613.9|15609.9|15614.4|15610.4|15614.6|15610.6|15613.4|15609.4|15
1626840910000|2021-07-21 04:15:10|15614.6|15610.6|15615.6|15611.6|15615.9|15611.9|15614.6|15610.6|7
1626840920000|2021-07-21 04:15:20|15615.9|15611.9|15616.9|15612.9|15617.1|15613.1|15614.9|15610.9|16
1626840930000|2021-07-21 04:15:30|15617.1|15613.1|15617.4|15613.4|15617.4|15613.4|15617.1|15613.1|0
1626840940000|2021-07-21 04:15:40|15617.1|15613.1|15616.9|15612.9|15617.1|15613.1|15616.9|15612.9|2
1626840950000|2021-07-21 04:15:50|15616.6|15612.6|15615.9|15611.9|15616.9|15612.9|15615.9|15611.9|29
1626840960000|2021-07-21 04:16:00|15616.4|15612.4|15615.1|15611.1|15616.4|15612.4|15614.6|15610.6|30
1626840970000|2021-07-21 04:16:10|15614.9|15610.9|15614.6|15610.6|15615.1|15611.1|15614.4|15610.4|12
1626840980000|2021-07-21 04:16:20|15614.9|15610.9|15612.6|15608.6|15614.9|15610.9|15612.6|15608.6|16
1626840990000|2021-07-21 04:16:30|15611.9|15607.9|15611.6|15607.6|15612.1|15608.1|15611.4|15607.4|12
1626841000000|2021-07-21 04:16:40|15611.9|15607.9|15611.9|15607.9|15612.1|15608.1|15611.4|15607.4|22
1626841010000|2021-07-21 04:16:50|15611.6|15607.6|15608.9|15604.9|15612.4|15608.4|15608.9|15604.9|32
1626841020000|2021-07-21 04:17:00|15609.4|15605.4|15609.9|15605.9|15609.9|15605.9|15609.4|15605.4|6
1626841030000|2021-07-21 04:17:10|15609.6|15605.6|15609.6|15605.6|15609.6|15605.6|15609.1|15605.1|6
1626841040000|2021-07-21 04:17:20|15609.9|15605.9|15609.1|15605.1|15609.9|15605.9|15609.1|15605.1|11
1626841060000|2021-07-21 04:17:40|15608.9|15604.9|15608.9|15604.9|15609.4|15605.4|15608.9|15604.9|4
1626841070000|2021-07-21 04:17:50|||||||||2
1626841080000|2021-07-21 04:18:00|15609.1|15605.1|15609.9|15605.9|15609.9|15605.9|15609.1|15605.1|20
1626841090000|2021-07-21 04:18:10|15610.4|15606.4|15610.9|15606.9|15610.9|15606.9|15610.4|15606.4|6
1626841100000|2021-07-21 04:18:20|15610.6|15606.6|15612.4|15608.4|15612.4|15608.4|15609.9|15605.9|17
1626841110000|2021-07-21 04:18:30|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15611.9|15607.9|4
1626841120000|2021-07-21 04:18:40|15612.4|15608.4|15612.6|15608.6|15612.9|15608.9|15612.4|15608.4|2
1626841130000|2021-07-21 04:18:50|15612.9|15608.9|15614.4|15610.4|15614.4|15610.4|15612.9|15608.9|3
1626841140000|2021-07-21 04:19:00|15614.6|15610.6|15614.4|15610.4|15614.6|15610.6|15614.1|15610.1|2
1626841160000|2021-07-21 04:19:20|15614.1|15610.1|15614.1|15610.1|15614.1|15610.1|15613.9|15609.9|3
1626841170000|2021-07-21 04:19:30|15614.4|15610.4|15615.4|15611.4|15615.4|15611.4|15614.4|15610.4|7
1626841180000|2021-07-21 04:19:40|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|15615.9|15611.9|2
1626841190000|2021-07-21 04:19:50|15615.6|15611.6|15615.4|15611.4|15615.9|15611.9|15615.4|15611.4|0
1626841200000|2021-07-21 04:20:00|15614.4|15610.4|15615.4|15611.4|15615.4|15611.4|15614.4|15610.4|17
1626841210000|2021-07-21 04:20:10|||||||||5
1626841220000|2021-07-21 04:20:20|||||||||10
1626841230000|2021-07-21 04:20:30|15614.9|15610.9|15615.4|15611.4|15615.4|15611.4|15614.9|15610.9|9
1626841250000|2021-07-21 04:20:50|15614.9|15610.9|15615.4|15611.4|15615.4|15611.4|15614.9|15610.9|8
1626841260000|2021-07-21 04:21:00|15614.9|15610.9|15614.4|15610.4|15614.9|15610.9|15614.4|15610.4|5
1626841270000|2021-07-21 04:21:10|15614.9|15610.9|15614.6|15610.6|15614.9|15610.9|15614.6|15610.6|10
1626841280000|2021-07-21 04:21:20|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|15613.9|15609.9|11
1626841290000|2021-07-21 04:21:30|15613.9|15609.9|15613.6|15609.6|15613.9|15609.9|15613.6|15609.6|4
1626841300000|2021-07-21 04:21:40|15613.4|15609.4|15612.6|15608.6|15613.4|15609.4|15612.6|15608.6|7
1626841320000|2021-07-21 04:22:00|15612.9|15608.9|15611.1|15607.1|15613.1|15609.1|15611.1|15607.1|12
1626841330000|2021-07-21 04:22:10|15610.9|15606.9|15609.9|15605.9|15610.9|15606.9|15609.9|15605.9|10
1626841340000|2021-07-21 04:22:20|15609.6|15605.6|15608.9|15604.9|15609.6|15605.6|15608.9|15604.9|3
1626841350000|2021-07-21 04:22:30|15608.6|15604.6|15608.9|15604.9|15609.1|15605.1|15607.4|15603.4|18
1626841360000|2021-07-21 04:22:40|15609.1|15605.1|15607.4|15603.4|15609.4|15605.4|15607.4|15603.4|7
1626841370000|2021-07-21 04:22:50|15607.1|15603.1|15609.9|15605.9|15609.9|15605.9|15606.9|15602.9|8
1626841380000|2021-07-21 04:23:00|15609.6|15605.6|15609.6|15605.6|15609.9|15605.9|15609.6|15605.6|0
1626841390000|2021-07-21 04:23:10|15609.9|15605.9|15609.9|15605.9|15610.1|15606.1|15609.9|15605.9|7
1626841400000|2021-07-21 04:23:20|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|15610.6|15606.6|10
1626841410000|2021-07-21 04:23:30|15610.9|15606.9|15610.9|15606.9|15610.9|15606.9|15610.9|15606.9|0
1626841420000|2021-07-21 04:23:40|15611.4|15607.4|15610.9|15606.9|15611.4|15607.4|15610.9|15606.9|4
1626841430000|2021-07-21 04:23:50|||||||||5
1626841440000|2021-07-21 04:24:00|15611.1|15607.1|15610.9|15606.9|15611.4|15607.4|15610.9|15606.9|6
1626841450000|2021-07-21 04:24:10|15610.6|15606.6|15610.9|15606.9|15610.9|15606.9|15610.6|15606.6|3
1626841460000|2021-07-21 04:24:20|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|15611.4|15607.4|5
1626841470000|2021-07-21 04:24:30|15611.1|15607.1|15611.4|15607.4|15611.4|15607.4|15611.1|15607.1|0
1626841480000|2021-07-21 04:24:40|||||||||1
1626841510000|2021-07-21 04:25:10|15611.9|15607.9|15611.9|15607.9|15612.9|15608.9|15611.9|15607.9|15
1626841520000|2021-07-21 04:25:20|15612.1|15608.1|15612.1|15608.1|15612.6|15608.6|15612.1|15608.1|9
1626841530000|2021-07-21 04:25:30|15612.4|15608.4|15613.9|15609.9|15614.4|15610.4|15612.4|15608.4|8
1626841540000|2021-07-21 04:25:40|15613.6|15609.6|15614.4|15610.4|15614.4|15610.4|15613.6|15609.6|12
1626841550000|2021-07-21 04:25:50|15614.6|15610.6|15616.1|15612.1|15616.1|15612.1|15614.6|15610.6|4
1626841560000|2021-07-21 04:26:00|15615.9|15611.9|15615.4|15611.4|15615.9|15611.9|15615.4|15611.4|5
1626841570000|2021-07-21 04:26:10|15615.6|15611.6|15615.6|15611.6|15615.9|15611.9|15615.4|15611.4|6
1626841580000|2021-07-21 04:26:20|15615.4|15611.4|15614.4|15610.4|15615.4|15611.4|15614.4|15610.4|3
1626841590000|2021-07-21 04:26:30|15614.6|15610.6|15614.1|15610.1|15614.6|15610.6|15614.1|15610.1|5
1626841610000|2021-07-21 04:26:50|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.4|15609.4|31
1626841620000|2021-07-21 04:27:00|15613.4|15609.4|15614.1|15610.1|15614.4|15610.4|15613.4|15609.4|12
1626841630000|2021-07-21 04:27:10|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|15613.9|15609.9|0
1626841640000|2021-07-21 04:27:20|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|15614.4|15610.4|7
1626841650000|2021-07-21 04:27:30|15613.9|15609.9|15614.4|15610.4|15614.4|15610.4|15613.9|15609.9|6
1626841660000|2021-07-21 04:27:40|15614.1|15610.1|15614.4|15610.4|15614.4|15610.4|15614.1|15610.1|6
1626841670000|2021-07-21 04:27:50|15614.1|15610.1|15614.9|15610.9|15614.9|15610.9|15614.1|15610.1|4
1626841680000|2021-07-21 04:28:00|15615.1|15611.1|15614.9|15610.9|15615.4|15611.4|15614.9|15610.9|3
1626841700000|2021-07-21 04:28:20|15614.6|15610.6|15614.4|15610.4|15614.6|15610.6|15614.4|15610.4|0
1626841710000|2021-07-21 04:28:30|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|15614.6|15610.6|1
1626841720000|2021-07-21 04:28:40|||||||||2
1626841730000|2021-07-21 04:28:50|15614.4|15610.4|15614.6|15610.6|15614.6|15610.6|15614.4|15610.4|9
1626841740000|2021-07-21 04:29:00|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|15614.9|15610.9|4
1626841750000|2021-07-21 04:29:10|15615.9|15611.9|15615.1|15611.1|15615.9|15611.9|15615.1|15611.1|11
1626841760000|2021-07-21 04:29:20|15615.4|15611.4|15616.4|15612.4|15616.4|15612.4|15615.4|15611.4|2
1626841770000|2021-07-21 04:29:30|15616.1|15612.1|15614.4|15610.4|15616.1|15612.1|15614.4|15610.4|3
1626841780000|2021-07-21 04:29:40|15613.9|15609.9|15611.4|15607.4|15613.9|15609.9|15611.4|15607.4|4
1626841790000|2021-07-21 04:29:50|15611.1|15607.1|15609.9|15605.9|15611.1|15607.1|15609.9|15605.9|3
1626841800000|2021-07-21 04:30:00|15609.6|15605.6|15607.4|15603.4|15609.6|15605.6|15607.4|15603.4|11
1626841810000|2021-07-21 04:30:10|15607.6|15603.6|15607.9|15603.9|15607.9|15603.9|15607.6|15603.6|13
1626841820000|2021-07-21 04:30:20|15607.6|15603.6|15607.4|15603.4|15607.9|15603.9|15607.4|15603.4|1
1626841830000|2021-07-21 04:30:30|15606.9|15602.9|15606.9|15602.9|15606.9|15602.9|15606.9|15602.9|6
1626841840000|2021-07-21 04:30:40|15606.6|15602.6|15606.4|15602.4|15606.6|15602.6|15606.4|15602.4|0
1626841860000|2021-07-21 04:31:00|15606.1|15602.1|15604.4|15600.4|15606.1|15602.1|15604.4|15600.4|22
1626841870000|2021-07-21 04:31:10|15603.9|15599.9|15602.9|15598.9|15603.9|15599.9|15602.9|15598.9|3
1626841880000|2021-07-21 04:31:20|||||||||13
1626841890000|2021-07-21 04:31:30|15602.6|15598.6|15603.1|15599.1|15603.1|15599.1|15602.6|15598.6|10
1626841900000|2021-07-21 04:31:40|15603.4|15599.4|15604.6|15600.6|15604.6|15600.6|15603.4|15599.4|4
1626841910000|2021-07-21 04:31:50|15604.4|15600.4|15602.9|15598.9|15604.4|15600.4|15602.9|15598.9|2
1626841920000|2021-07-21 04:32:00|15602.6|15598.6|15602.1|15598.1|15602.6|15598.6|15602.1|15598.1|5
1626841930000|2021-07-21 04:32:10|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|15601.6|15597.6|1
1626841940000|2021-07-21 04:32:20|15601.9|15597.9|15597.1|15593.1|15601.9|15597.9|15597.1|15593.1|36
1626841950000|2021-07-21 04:32:30|15596.6|15592.6|15595.4|15591.4|15596.6|15592.6|15595.4|15591.4|4
1626841960000|2021-07-21 04:32:40|15595.9|15591.9|15595.9|15591.9|15595.9|15591.9|15595.9|15591.9|8
1626841970000|2021-07-21 04:32:50|15595.6|15591.6|15593.4|15589.4|15595.6|15591.6|15593.4|15589.4|14
1626841980000|2021-07-21 04:33:00|15593.9|15589.9|15593.4|15589.4|15593.9|15589.9|15592.1|15588.1|25
1626841990000|2021-07-21 04:33:10|15593.1|15589.1|15593.4|15589.4|15593.4|15589.4|15592.4|15588.4|12
1626842000000|2021-07-21 04:33:20|15593.9|15589.9|15595.6|15591.6|15595.9|15591.9|15593.9|15589.9|15
1626842010000|2021-07-21 04:33:30|15595.9|15591.9|15595.9|15591.9|15595.9|15591.9|15595.9|15591.9|1
1626842020000|2021-07-21 04:33:40|15596.1|15592.1|15598.4|15594.4|15598.4|15594.4|15596.1|15592.1|8
1626842030000|2021-07-21 04:33:50|15598.1|15594.1|15597.6|15593.6|15598.1|15594.1|15597.6|15593.6|5
1626842040000|2021-07-21 04:34:00|15597.4|15593.4|15595.9|15591.9|15597.4|15593.4|15594.9|15590.9|4
1626842050000|2021-07-21 04:34:10|15596.4|15592.4|15597.9|15593.9|15597.9|15593.9|15595.6|15591.6|22
1626842060000|2021-07-21 04:34:20|15597.6|15593.6|15598.1|15594.1|15598.1|15594.1|15597.6|15593.6|0
1626842070000|2021-07-21 04:34:30|15597.9|15593.9|15599.1|15595.1|15599.1|15595.1|15597.9|15593.9|4
1626842100000|2021-07-21 04:35:00|15599.4|15595.4|15596.4|15592.4|15599.6|15595.6|15596.4|15592.4|1
1626842110000|2021-07-21 04:35:10|15595.9|15591.9|15595.9|15591.9|15596.1|15592.1|15595.1|15591.1|7
1626842120000|2021-07-21 04:35:20|15595.6|15591.6|15597.6|15593.6|15597.6|15593.6|15595.6|15591.6|14
1626842130000|2021-07-21 04:35:30|15597.9|15593.9|15599.1|15595.1|15599.1|15595.1|15597.9|15593.9|1
1626842140000|2021-07-21 04:35:40|15599.4|15595.4|15600.4|15596.4|15600.4|15596.4|15599.4|15595.4|1
1626842150000|2021-07-21 04:35:50|15599.6|15595.6|15597.9|15593.9|15599.6|15595.6|15597.9|15593.9|4
1626842160000|2021-07-21 04:36:00|15597.6|15593.6|15597.1|15593.1|15597.6|15593.6|15596.9|15592.9|0
1626842170000|2021-07-21 04:36:10|15596.9|15592.9|15597.1|15593.1|15597.1|15593.1|15596.9|15592.9|0
1626842180000|2021-07-21 04:36:20|15597.4|15593.4|15597.4|15593.4|15597.4|15593.4|15597.4|15593.4|0
1626842190000|2021-07-21 04:36:30|15597.6|15593.6|15597.4|15593.4|15597.6|15593.6|15597.4|15593.4|1
1626842200000|2021-07-21 04:36:40|15596.9|15592.9|15595.4|15591.4|15596.9|15592.9|15595.4|15591.4|6
1626842210000|2021-07-21 04:36:50|15595.1|15591.1|15595.6|15591.6|15595.6|15591.6|15595.1|15591.1|14
1626842220000|2021-07-21 04:37:00|15595.9|15591.9|15595.4|15591.4|15595.9|15591.9|15595.4|15591.4|1
1626842230000|2021-07-21 04:37:10|15595.1|15591.1|15593.1|15589.1|15595.1|15591.1|15593.1|15589.1|4
1626842240000|2021-07-21 04:37:20|15593.4|15589.4|15592.4|15588.4|15593.4|15589.4|15591.9|15587.9|4
1626842250000|2021-07-21 04:37:30|15593.1|15589.1|15591.6|15587.6|15593.1|15589.1|15589.9|15585.9|37
1626842260000|2021-07-21 04:37:40|15591.9|15587.9|15591.9|15587.9|15591.9|15587.9|15591.6|15587.6|0
1626842270000|2021-07-21 04:37:50|15591.6|15587.6|15591.9|15587.9|15591.9|15587.9|15591.6|15587.6|0
1626842280000|2021-07-21 04:38:00|15592.4|15588.4|15590.9|15586.9|15592.4|15588.4|15590.9|15586.9|2
1626842290000|2021-07-21 04:38:10|15590.4|15586.4|15589.9|15585.9|15590.4|15586.4|15589.9|15585.9|2
1626842300000|2021-07-21 04:38:20|15590.4|15586.4|15590.4|15586.4|15590.6|15586.6|15589.9|15585.9|11
1626842310000|2021-07-21 04:38:30|15590.6|15586.6|15592.1|15588.1|15592.1|15588.1|15590.6|15586.6|9
1626842320000|2021-07-21 04:38:40|15592.4|15588.4|15592.4|15588.4|15592.4|15588.4|15592.4|15588.4|0
1626842330000|2021-07-21 04:38:50|15592.1|15588.1|15591.4|15587.4|15592.1|15588.1|15591.4|15587.4|3
1626842340000|2021-07-21 04:39:00|15591.6|15587.6|15591.4|15587.4|15591.9|15587.9|15591.4|15587.4|1
1626842350000|2021-07-21 04:39:10|15591.6|15587.6|15591.4|15587.4|15591.6|15587.6|15591.4|15587.4|0
1626842360000|2021-07-21 04:39:20|15591.6|15587.6|15591.4|15587.4|15591.6|15587.6|15591.4|15587.4|0
1626842370000|2021-07-21 04:39:30|15591.6|15587.6|15593.9|15589.9|15593.9|15589.9|15591.6|15587.6|11
1626842380000|2021-07-21 04:39:40|15593.6|15589.6|15593.1|15589.1|15593.9|15589.9|15593.1|15589.1|5
1626842390000|2021-07-21 04:39:50|15592.9|15588.9|15593.1|15589.1|15593.4|15589.4|15592.9|15588.9|1
1626842400000|2021-07-21 04:40:00|15593.4|15589.4|15592.1|15588.1|15593.6|15589.6|15591.9|15587.9|1
1626842410000|2021-07-21 04:40:10|15591.9|15587.9|15592.1|15588.1|15592.1|15588.1|15591.9|15587.9|0
1626842420000|2021-07-21 04:40:20|15591.9|15587.9|15591.9|15587.9|15591.9|15587.9|15591.6|15587.6|0
1626842430000|2021-07-21 04:40:30|15592.1|15588.1|15591.4|15587.4|15592.1|15588.1|15591.1|15587.1|13
1626842450000|2021-07-21 04:40:50|15591.1|15587.1|15589.9|15585.9|15591.1|15587.1|15589.9|15585.9|6
1626842460000|2021-07-21 04:41:00|15589.6|15585.6|15588.1|15584.1|15589.6|15585.6|15588.1|15584.1|3
1626842470000|2021-07-21 04:41:10|15587.9|15583.9|15587.1|15583.1|15588.1|15584.1|15587.1|15583.1|11
1626842480000|2021-07-21 04:41:20|15586.6|15582.6|15587.6|15583.6|15587.6|15583.6|15586.4|15582.4|10
1626842490000|2021-07-21 04:41:30|15587.4|15583.4|15587.9|15583.9|15587.9|15583.9|15587.4|15583.4|1
1626842500000|2021-07-21 04:41:40|||||||||3
1626842510000|2021-07-21 04:41:50|15588.4|15584.4|15590.1|15586.1|15590.6|15586.6|15588.4|15584.4|9
1626842520000|2021-07-21 04:42:00|15589.9|15585.9|15589.6|15585.6|15590.6|15586.6|15589.4|15585.4|2
1626842530000|2021-07-21 04:42:10|15589.4|15585.4|15588.9|15584.9|15589.6|15585.6|15588.9|15584.9|0
1626842540000|2021-07-21 04:42:20|15589.9|15585.9|15589.6|15585.6|15590.1|15586.1|15589.6|15585.6|14
1626842560000|2021-07-21 04:42:40|15589.4|15585.4|15589.6|15585.6|15589.6|15585.6|15589.4|15585.4|0
1626842570000|2021-07-21 04:42:50|15589.4|15585.4|15586.4|15582.4|15589.4|15585.4|15586.4|15582.4|15
1626842580000|2021-07-21 04:43:00|15586.9|15582.9|15585.9|15581.9|15586.9|15582.9|15585.9|15581.9|4
1626842590000|2021-07-21 04:43:10|15586.4|15582.4|15589.4|15585.4|15589.4|15585.4|15586.1|15582.1|33
1626842600000|2021-07-21 04:43:20|15590.1|15586.1|15591.9|15587.9|15591.9|15587.9|15589.9|15585.9|5
1626842610000|2021-07-21 04:43:30|15592.6|15588.6|15593.1|15589.1|15594.1|15590.1|15592.6|15588.6|5
1626842620000|2021-07-21 04:43:40|15592.9|15588.9|15591.6|15587.6|15592.9|15588.9|15591.1|15587.1|3
1626842630000|2021-07-21 04:43:50|15591.4|15587.4|15591.1|15587.1|15591.4|15587.4|15591.1|15587.1|0
1626842640000|2021-07-21 04:44:00|15590.9|15586.9|15589.9|15585.9|15590.9|15586.9|15589.9|15585.9|0
1626842650000|2021-07-21 04:44:10|15589.6|15585.6|15588.1|15584.1|15589.6|15585.6|15588.1|15584.1|0
1626842660000|2021-07-21 04:44:20|15587.9|15583.9|15586.9|15582.9|15587.9|15583.9|15586.9|15582.9|6
1626842670000|2021-07-21 04:44:30|15590.1|15586.1|15589.4|15585.4|15590.6|15586.6|15589.4|15585.4|26
1626842680000|2021-07-21 04:44:40|15589.1|15585.1|15588.9|15584.9|15589.4|15585.4|15588.4|15584.4|6
1626842690000|2021-07-21 04:44:50|15588.6|15584.6|15588.9|15584.9|15589.1|15585.1|15588.4|15584.4|9
1626842700000|2021-07-21 04:45:00|15588.6|15584.6|15587.1|15583.1|15588.9|15584.9|15587.1|15583.1|12
1626842710000|2021-07-21 04:45:10|15586.9|15582.9|15584.6|15580.6|15586.9|15582.9|15584.6|15580.6|7
1626842720000|2021-07-21 04:45:20|15584.9|15580.9|15585.6|15581.6|15585.9|15581.9|15584.9|15580.9|12
1626842730000|2021-07-21 04:45:30|15585.4|15581.4|15585.1|15581.1|15585.4|15581.4|15585.1|15581.1|1
1626842740000|2021-07-21 04:45:40|15585.4|15581.4|15585.4|15581.4|15585.4|15581.4|15585.1|15581.1|0
1626842750000|2021-07-21 04:45:50|15585.6|15581.6|15584.4|15580.4|15585.6|15581.6|15584.4|15580.4|5
1626842760000|2021-07-21 04:46:00|15584.6|15580.6|15584.4|15580.4|15584.6|15580.6|15584.4|15580.4|3
1626842780000|2021-07-21 04:46:20|15584.6|15580.6|15584.9|15580.9|15585.1|15581.1|15584.6|15580.6|18
1626842790000|2021-07-21 04:46:30|15584.6|15580.6|15584.1|15580.1|15584.6|15580.6|15583.9|15579.9|23
1626842800000|2021-07-21 04:46:40|15583.9|15579.9|15583.9|15579.9|15584.1|15580.1|15583.9|15579.9|0
1626842810000|2021-07-21 04:46:50|15583.6|15579.6|15583.1|15579.1|15583.6|15579.6|15583.1|15579.1|3
1626842830000|2021-07-21 04:47:10|15583.4|15579.4|15585.6|15581.6|15586.4|15582.4|15583.1|15579.1|49
1626842840000|2021-07-21 04:47:20|15585.9|15581.9|15587.4|15583.4|15588.1|15584.1|15585.9|15581.9|11
1626842850000|2021-07-21 04:47:30|15587.6|15583.6|15586.9|15582.9|15587.6|15583.6|15586.9|15582.9|1
1626842860000|2021-07-21 04:47:40|15586.6|15582.6|15586.4|15582.4|15586.6|15582.6|15586.1|15582.1|3
1626842870000|2021-07-21 04:47:50|15586.1|15582.1|15584.6|15580.6|15586.1|15582.1|15584.6|15580.6|1
1626842880000|2021-07-21 04:48:00|15584.4|15580.4|15583.1|15579.1|15584.4|15580.4|15582.4|15578.4|40
1626842890000|2021-07-21 04:48:10|15583.9|15579.9|15584.4|15580.4|15584.4|15580.4|15583.9|15579.9|9
1626842900000|2021-07-21 04:48:20|15584.1|15580.1|15582.9|15578.9|15584.1|15580.1|15582.9|15578.9|2
1626842910000|2021-07-21 04:48:30|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|15582.6|15578.6|2
1626842920000|2021-07-21 04:48:40|15581.9|15577.9|15581.6|15577.6|15581.9|15577.9|15581.4|15577.4|10
1626842930000|2021-07-21 04:48:50|15581.9|15577.9|15581.6|15577.6|15582.6|15578.6|15581.6|15577.6|6
1626842940000|2021-07-21 04:49:00|15581.9|15577.9|15581.6|15577.6|15581.9|15577.9|15581.6|15577.6|9
1626842950000|2021-07-21 04:49:10|15581.4|15577.4|15581.4|15577.4|15581.6|15577.6|15581.4|15577.4|4
1626842960000|2021-07-21 04:49:20|15581.6|15577.6|15581.9|15577.9|15582.6|15578.6|15581.6|15577.6|7
1626842970000|2021-07-21 04:49:30|15582.1|15578.1|15581.4|15577.4|15582.1|15578.1|15581.4|15577.4|1
1626842980000|2021-07-21 04:49:40|||||||||2
1626842990000|2021-07-21 04:49:50|15581.9|15577.9|15582.4|15578.4|15583.1|15579.1|15581.9|15577.9|7
1626843000000|2021-07-21 04:50:00|15582.9|15578.9|15583.9|15579.9|15584.4|15580.4|15582.6|15578.6|27
1626843010000|2021-07-21 04:50:10|15584.1|15580.1|15585.9|15581.9|15586.6|15582.6|15584.1|15580.1|7
1626843020000|2021-07-21 04:50:20|15585.6|15581.6|15586.1|15582.1|15586.1|15582.1|15585.4|15581.4|2
1626843030000|2021-07-21 04:50:30|15585.9|15581.9|15587.6|15583.6|15587.6|15583.6|15585.9|15581.9|4
1626843040000|2021-07-21 04:50:40|15588.9|15584.9|15585.4|15581.4|15588.9|15584.9|15585.4|15581.4|13
1626843050000|2021-07-21 04:50:50|15585.1|15581.1|15586.9|15582.9|15586.9|15582.9|15584.9|15580.9|12
1626843060000|2021-07-21 04:51:00|15587.4|15583.4|15588.4|15584.4|15588.4|15584.4|15587.4|15583.4|12
1626843070000|2021-07-21 04:51:10|15588.6|15584.6|15587.1|15583.1|15588.6|15584.6|15586.9|15582.9|17
1626843080000|2021-07-21 04:51:20|15586.9|15582.9|15585.6|15581.6|15586.9|15582.9|15584.9|15580.9|15
1626843090000|2021-07-21 04:51:30|15585.4|15581.4|15585.4|15581.4|15585.6|15581.6|15584.9|15580.9|3
1626843100000|2021-07-21 04:51:40|15585.1|15581.1|15585.1|15581.1|15585.4|15581.4|15584.9|15580.9|6
1626843110000|2021-07-21 04:51:50|15584.9|15580.9|15584.9|15580.9|15585.6|15581.6|15584.9|15580.9|3
1626843120000|2021-07-21 04:52:00|15585.1|15581.1|15582.9|15578.9|15588.6|15584.6|15582.6|15578.6|36
1626843130000|2021-07-21 04:52:10|15583.1|15579.1|15583.1|15579.1|15583.4|15579.4|15583.1|15579.1|2
1626843140000|2021-07-21 04:52:20|15583.6|15579.6|15584.1|15580.1|15584.4|15580.4|15583.6|15579.6|6
1626843150000|2021-07-21 04:52:30|15583.9|15579.9|15582.9|15578.9|15583.9|15579.9|15582.9|15578.9|1
1626843160000|2021-07-21 04:52:40|15582.4|15578.4|15584.9|15580.9|15584.9|15580.9|15582.4|15578.4|3
1626843170000|2021-07-21 04:52:50|15585.1|15581.1|15578.6|15574.6|15585.1|15581.1|15577.6|15573.6|91
1626843180000|2021-07-21 04:53:00|15578.4|15574.4|15577.9|15573.9|15578.4|15574.4|15577.9|15573.9|4
1626843190000|2021-07-21 04:53:10|15577.6|15573.6|15577.9|15573.9|15577.9|15573.9|15577.4|15573.4|1
1626843200000|2021-07-21 04:53:20|15578.4|15574.4|15577.6|15573.6|15578.4|15574.4|15577.6|15573.6|3
1626843210000|2021-07-21 04:53:30|15577.4|15573.4|15576.9|15572.9|15577.4|15573.4|15576.9|15572.9|3
1626843220000|2021-07-21 04:53:40|15577.4|15573.4|15575.6|15571.6|15577.4|15573.4|15575.6|15571.6|21
1626843230000|2021-07-21 04:53:50|15575.4|15571.4|15573.1|15569.1|15575.4|15571.4|15572.9|15568.9|60
1626843240000|2021-07-21 04:54:00|15573.4|15569.4|15576.6|15572.6|15576.6|15572.6|15573.4|15569.4|8
1626843250000|2021-07-21 04:54:10|15576.9|15572.9|15577.1|15573.1|15577.1|15573.1|15576.9|15572.9|6
1626843260000|2021-07-21 04:54:20|15577.4|15573.4|15578.1|15574.1|15578.4|15574.4|15577.4|15573.4|2
1626843270000|2021-07-21 04:54:30|15577.9|15573.9|15577.9|15573.9|15578.6|15574.6|15577.9|15573.9|4
1626843280000|2021-07-21 04:54:40|15578.1|15574.1|15576.9|15572.9|15579.1|15575.1|15576.9|15572.9|12
1626843290000|2021-07-21 04:54:50|15576.4|15572.4|15575.6|15571.6|15576.9|15572.9|15575.6|15571.6|2
1626843300000|2021-07-21 04:55:00|15575.9|15571.9|15575.6|15571.6|15577.1|15573.1|15575.4|15571.4|4
1626843310000|2021-07-21 04:55:10|15575.4|15571.4|15574.9|15570.9|15575.4|15571.4|15574.9|15570.9|0
1626843320000|2021-07-21 04:55:20|15575.4|15571.4|15573.4|15569.4|15575.4|15571.4|15572.9|15568.9|5
1626843330000|2021-07-21 04:55:30|15573.6|15569.6|15573.9|15569.9|15575.4|15571.4|15572.4|15568.4|22
1626843340000|2021-07-21 04:55:40|15574.4|15570.4|15575.6|15571.6|15575.6|15571.6|15574.4|15570.4|2
1626843350000|2021-07-21 04:55:50|15574.9|15570.9|15576.1|15572.1|15576.1|15572.1|15574.9|15570.9|2
1626843360000|2021-07-21 04:56:00|15576.4|15572.4|15574.4|15570.4|15576.4|15572.4|15574.4|15570.4|2
1626843370000|2021-07-21 04:56:10|15574.1|15570.1|15575.9|15571.9|15576.4|15572.4|15573.1|15569.1|30
1626843380000|2021-07-21 04:56:20|15576.1|15572.1|15576.1|15572.1|15576.4|15572.4|15576.1|15572.1|0
1626843390000|2021-07-21 04:56:30|15575.9|15571.9|15574.4|15570.4|15575.9|15571.9|15574.1|15570.1|4
1626843400000|2021-07-21 04:56:40|15574.9|15570.9|15574.9|15570.9|15575.1|15571.1|15574.4|15570.4|4
1626843410000|2021-07-21 04:56:50|15574.6|15570.6|15572.9|15568.9|15574.6|15570.6|15572.4|15568.4|32
1626843420000|2021-07-21 04:57:00|15573.1|15569.1|15572.6|15568.6|15574.9|15570.9|15572.6|15568.6|13
1626843430000|2021-07-21 04:57:10|15572.4|15568.4|15572.4|15568.4|15572.9|15568.9|15572.4|15568.4|8
1626843440000|2021-07-21 04:57:20|15572.9|15568.9|15572.9|15568.9|15573.1|15569.1|15572.9|15568.9|2
1626843460000|2021-07-21 04:57:40|15573.4|15569.4|15573.6|15569.6|15574.1|15570.1|15573.4|15569.4|3
1626843470000|2021-07-21 04:57:50|15571.1|15567.1|15574.4|15570.4|15574.6|15570.6|15571.1|15567.1|96
1626843480000|2021-07-21 04:58:00|15574.6|15570.6|15572.9|15568.9|15574.6|15570.6|15572.9|15568.9|2
1626843490000|2021-07-21 04:58:10|15573.4|15569.4|15573.4|15569.4|15573.4|15569.4|15573.4|15569.4|4
1626843500000|2021-07-21 04:58:20|15573.1|15569.1|15571.9|15567.9|15573.1|15569.1|15571.9|15567.9|3
1626843510000|2021-07-21 04:58:30|15572.1|15568.1|15573.6|15569.6|15573.6|15569.6|15572.1|15568.1|5
1626843520000|2021-07-21 04:58:40|15573.9|15569.9|15574.4|15570.4|15574.6|15570.6|15573.9|15569.9|5
1626843530000|2021-07-21 04:58:50|15573.9|15569.9|15574.1|15570.1|15574.6|15570.6|15573.6|15569.6|12
1626843540000|2021-07-21 04:59:00|15573.9|15569.9|15573.4|15569.4|15575.6|15571.6|15573.4|15569.4|5
1626843550000|2021-07-21 04:59:10|15573.6|15569.6|15570.4|15566.4|15573.6|15569.6|15570.4|15566.4|14
1626843560000|2021-07-21 04:59:20|15571.4|15567.4|15566.6|15562.6|15571.6|15567.6|15566.6|15562.6|12
1626843570000|2021-07-21 04:59:30|15566.4|15562.4|15563.9|15559.9|15566.6|15562.6|15563.9|15559.9|30
1626843580000|2021-07-21 04:59:40|15564.4|15560.4|15567.9|15563.9|15569.1|15565.1|15564.4|15560.4|25
1626843590000|2021-07-21 04:59:50|15567.6|15563.6|15566.9|15562.9|15567.6|15563.6|15566.6|15562.6|2
1626843600000|2021-07-21 05:00:00|15567.1|15563.1|15565.9|15561.9|15568.9|15564.9|15564.6|15560.6|24
1626843610000|2021-07-21 05:00:10|15566.1|15562.1|15571.1|15567.1|15571.6|15567.6|15565.9|15561.9|15
1626843620000|2021-07-21 05:00:20|15570.9|15566.9|15569.1|15565.1|15570.9|15566.9|15569.1|15565.1|8
1626843630000|2021-07-21 05:00:30|15568.9|15564.9|15566.6|15562.6|15569.4|15565.4|15566.6|15562.6|1
1626843640000|2021-07-21 05:00:40|15566.9|15562.9|15570.6|15566.6|15570.9|15566.9|15566.9|15562.9|20
1626843650000|2021-07-21 05:00:50|15570.4|15566.4|15569.1|15565.1|15570.6|15566.6|15568.9|15564.9|6
1626843660000|2021-07-21 05:01:00|15568.9|15564.9|15569.6|15565.6|15571.1|15567.1|15568.6|15564.6|15
1626843670000|2021-07-21 05:01:10|15569.4|15565.4|15571.1|15567.1|15571.1|15567.1|15569.4|15565.4|5
1626843680000|2021-07-21 05:01:20|15570.9|15566.9|15570.1|15566.1|15570.9|15566.9|15569.9|15565.9|4
1626843690000|2021-07-21 05:01:30|15570.4|15566.4|15572.4|15568.4|15572.4|15568.4|15570.4|15566.4|5
1626843700000|2021-07-21 05:01:40|15572.6|15568.6|15573.4|15569.4|15574.1|15570.1|15572.6|15568.6|15
1626843710000|2021-07-21 05:01:50|15573.1|15569.1|15572.9|15568.9|15573.6|15569.6|15572.9|15568.9|4
1626843720000|2021-07-21 05:02:00|15570.4|15566.4|15571.4|15567.4|15571.4|15567.4|15569.4|15565.4|81
1626843730000|2021-07-21 05:02:10|15570.9|15566.9|15571.1|15567.1|15571.1|15567.1|15569.4|15565.4|5
1626843740000|2021-07-21 05:02:20|15571.4|15567.4|15573.1|15569.1|15573.1|15569.1|15570.4|15566.4|13
1626843750000|2021-07-21 05:02:30|15574.4|15570.4|15574.1|15570.1|15574.4|15570.4|15574.1|15570.1|10
1626843760000|2021-07-21 05:02:40|15575.1|15571.1|15575.1|15571.1|15576.4|15572.4|15574.9|15570.9|16
1626843770000|2021-07-21 05:02:50|15575.4|15571.4|15578.1|15574.1|15578.6|15574.6|15575.4|15571.4|13
1626843780000|2021-07-21 05:03:00|15577.9|15573.9|15575.1|15571.1|15578.1|15574.1|15575.1|15571.1|2
1626843790000|2021-07-21 05:03:10|15574.9|15570.9|15571.6|15567.6|15574.9|15570.9|15571.6|15567.6|3
1626843800000|2021-07-21 05:03:20|15571.4|15567.4|15573.4|15569.4|15573.4|15569.4|15570.1|15566.1|12
1626843810000|2021-07-21 05:03:30|15573.1|15569.1|15573.1|15569.1|15573.4|15569.4|15572.9|15568.9|0
1626843820000|2021-07-21 05:03:40|15572.9|15568.9|15572.9|15568.9|15573.1|15569.1|15571.9|15567.9|0
1626843830000|2021-07-21 05:03:50|15573.4|15569.4|15572.4|15568.4|15573.6|15569.6|15572.4|15568.4|1
1626843840000|2021-07-21 05:04:00|15572.6|15568.6|15573.4|15569.4|15573.4|15569.4|15572.1|15568.1|10
1626843850000|2021-07-21 05:04:10|15572.6|15568.6|15572.4|15568.4|15572.9|15568.9|15572.4|15568.4|10
1626843860000|2021-07-21 05:04:20|15572.1|15568.1|15572.6|15568.6|15572.6|15568.6|15570.9|15566.9|9
1626843870000|2021-07-21 05:04:30|15572.9|15568.9|15572.9|15568.9|15572.9|15568.9|15572.6|15568.6|2
1626843880000|2021-07-21 05:04:40|15572.6|15568.6|15570.4|15566.4|15572.6|15568.6|15570.4|15566.4|4
1626843890000|2021-07-21 05:04:50|15571.4|15567.4|15571.4|15567.4|15571.4|15567.4|15571.4|15567.4|3
1626843900000|2021-07-21 05:05:00|15570.9|15566.9|15569.1|15565.1|15570.9|15566.9|15569.1|15565.1|20
1626843910000|2021-07-21 05:05:10|15569.4|15565.4|15569.6|15565.6|15570.6|15566.6|15568.9|15564.9|8
1626843920000|2021-07-21 05:05:20|15569.9|15565.9|15571.6|15567.6|15571.6|15567.6|15569.6|15565.6|1
1626843930000|2021-07-21 05:05:30|15571.4|15567.4|15574.6|15570.6|15574.6|15570.6|15571.4|15567.4|4
1626843940000|2021-07-21 05:05:40|15574.1|15570.1|15572.6|15568.6|15574.1|15570.1|15572.4|15568.4|3
1626843950000|2021-07-21 05:05:50|15572.9|15568.9|15573.9|15569.9|15573.9|15569.9|15572.6|15568.6|1
1626843960000|2021-07-21 05:06:00|15574.1|15570.1|15570.6|15566.6|15574.1|15570.1|15570.6|15566.6|0
1626843970000|2021-07-21 05:06:10|15571.9|15567.9|15571.6|15567.6|15571.9|15567.9|15571.4|15567.4|5
1626843980000|2021-07-21 05:06:20|15570.9|15566.9|15570.1|15566.1|15571.9|15567.9|15569.9|15565.9|0
1626843990000|2021-07-21 05:06:30|15570.4|15566.4|15571.6|15567.6|15571.6|15567.6|15569.6|15565.6|20
1626844000000|2021-07-21 05:06:40|15571.9|15567.9|15572.4|15568.4|15572.4|15568.4|15571.9|15567.9|0
1626844010000|2021-07-21 05:06:50|15573.6|15569.6|15574.6|15570.6|15574.9|15570.9|15573.6|15569.6|9
1626844020000|2021-07-21 05:07:00|15574.9|15570.9|15578.9|15574.9|15578.9|15574.9|15574.9|15570.9|6
1626844030000|2021-07-21 05:07:10|15579.1|15575.1|15579.6|15575.6|15580.1|15576.1|15579.1|15575.1|3
1626844040000|2021-07-21 05:07:20|15579.4|15575.4|15575.1|15571.1|15579.6|15575.6|15574.6|15570.6|5
1626844050000|2021-07-21 05:07:30|15575.9|15571.9|15574.1|15570.1|15576.4|15572.4|15573.9|15569.9|5
1626844060000|2021-07-21 05:07:40|15573.9|15569.9|15574.1|15570.1|15574.1|15570.1|15573.9|15569.9|10
1626844070000|2021-07-21 05:07:50|15574.4|15570.4|15575.9|15571.9|15576.1|15572.1|15574.1|15570.1|7
1626844080000|2021-07-21 05:08:00|15576.1|15572.1|15575.1|15571.1|15576.9|15572.9|15573.9|15569.9|17
1626844090000|2021-07-21 05:08:10|15575.4|15571.4|15575.1|15571.1|15575.4|15571.4|15575.1|15571.1|0
1626844110000|2021-07-21 05:08:30|15574.6|15570.6|15574.6|15570.6|15574.6|15570.6|15574.1|15570.1|15
1626844120000|2021-07-21 05:08:40|15574.4|15570.4|15574.9|15570.9|15575.1|15571.1|15574.4|15570.4|1
1626844130000|2021-07-21 05:08:50|15574.6|15570.6|15574.4|15570.4|15575.1|15571.1|15574.1|15570.1|1
1626844140000|2021-07-21 05:09:00|15574.1|15570.1|15574.1|15570.1|15574.4|15570.4|15574.1|15570.1|0
1626844150000|2021-07-21 05:09:10|15574.4|15570.4|15573.6|15569.6|15574.4|15570.4|15573.6|15569.6|0
1626844160000|2021-07-21 05:09:20|15573.4|15569.4|15570.9|15566.9|15573.4|15569.4|15570.9|15566.9|10
1626844170000|2021-07-21 05:09:30|15570.6|15566.6|15571.6|15567.6|15571.6|15567.6|15568.6|15564.6|32
1626844180000|2021-07-21 05:09:40|15572.6|15568.6|15572.6|15568.6|15573.1|15569.1|15572.4|15568.4|5
1626844190000|2021-07-21 05:09:50|15572.4|15568.4|15571.9|15567.9|15572.4|15568.4|15571.6|15567.6|0
1626844200000|2021-07-21 05:10:00|15572.1|15568.1|15570.9|15566.9|15572.4|15568.4|15570.9|15566.9|1
1626844210000|2021-07-21 05:10:10|15570.6|15566.6|15569.4|15565.4|15570.6|15566.6|15569.4|15565.4|0
1626844220000|2021-07-21 05:10:20|15569.9|15565.9|15569.6|15565.6|15569.9|15565.9|15569.1|15565.1|6
1626844230000|2021-07-21 05:10:30|15570.6|15566.6|15569.4|15565.4|15574.9|15570.9|15569.4|15565.4|27
1626844240000|2021-07-21 05:10:40|15569.9|15565.9|15568.1|15564.1|15569.9|15565.9|15567.9|15563.9|8
1626844250000|2021-07-21 05:10:50|15567.9|15563.9|15567.9|15563.9|15568.1|15564.1|15567.9|15563.9|0
1626844260000|2021-07-21 05:11:00|15567.6|15563.6|15567.4|15563.4|15568.9|15564.9|15567.1|15563.1|15
1626844270000|2021-07-21 05:11:10|15567.6|15563.6|15569.4|15565.4|15569.4|15565.4|15567.4|15563.4|10
1626844280000|2021-07-21 05:11:20|15569.1|15565.1|15567.1|15563.1|15569.1|15565.1|15567.1|15563.1|4
1626844290000|2021-07-21 05:11:30|15567.4|15563.4|15567.4|15563.4|15567.6|15563.6|15567.1|15563.1|0
1626844300000|2021-07-21 05:11:40|15567.9|15563.9|15566.9|15562.9|15567.9|15563.9|15566.9|15562.9|2
1626844310000|2021-07-21 05:11:50|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|15566.6|15562.6|1
1626844320000|2021-07-21 05:12:00|15566.9|15562.9|15566.4|15562.4|15566.9|15562.9|15566.4|15562.4|4
1626844330000|2021-07-21 05:12:10|15566.1|15562.1|15565.4|15561.4|15566.1|15562.1|15565.1|15561.1|18
1626844340000|2021-07-21 05:12:20|15565.6|15561.6|15566.4|15562.4|15566.9|15562.9|15565.4|15561.4|18
1626844350000|2021-07-21 05:12:30|15566.1|15562.1|15565.6|15561.6|15566.4|15562.4|15565.1|15561.1|6
1626844360000|2021-07-21 05:12:40|15565.9|15561.9|15569.4|15565.4|15569.6|15565.6|15565.9|15561.9|7
1626844370000|2021-07-21 05:12:50|15569.1|15565.1|15569.1|15565.1|15569.1|15565.1|15568.9|15564.9|1
1626844380000|2021-07-21 05:13:00|15569.4|15565.4|15569.9|15565.9|15571.4|15567.4|15569.4|15565.4|4
1626844390000|2021-07-21 05:13:10|15570.1|15566.1|15571.4|15567.4|15571.6|15567.6|15570.1|15566.1|17
1626844400000|2021-07-21 05:13:20|15571.1|15567.1|15571.6|15567.6|15571.6|15567.6|15570.9|15566.9|13
1626844410000|2021-07-21 05:13:30|15571.9|15567.9|15572.9|15568.9|15574.4|15570.4|15571.9|15567.9|6
1626844420000|2021-07-21 05:13:40|15573.1|15569.1|15572.9|15568.9|15573.1|15569.1|15572.9|15568.9|0
1626844430000|2021-07-21 05:13:50|15571.4|15567.4|15572.6|15568.6|15572.9|15568.9|15571.4|15567.4|3
1626844440000|2021-07-21 05:14:00|15572.9|15568.9|15574.4|15570.4|15574.9|15570.9|15572.9|15568.9|6
1626844450000|2021-07-21 05:14:10|15574.1|15570.1|15573.4|15569.4|15574.1|15570.1|15572.6|15568.6|4
1626844460000|2021-07-21 05:14:20|15572.6|15568.6|15572.4|15568.4|15572.6|15568.6|15572.4|15568.4|6
1626844470000|2021-07-21 05:14:30|15572.1|15568.1|15572.4|15568.4|15572.4|15568.4|15572.1|15568.1|0
1626844480000|2021-07-21 05:14:40|15572.6|15568.6|15572.4|15568.4|15572.6|15568.6|15572.4|15568.4|0
1626844490000|2021-07-21 05:14:50|15572.1|15568.1|15572.6|15568.6|15572.6|15568.6|15572.1|15568.1|0
1626844500000|2021-07-21 05:15:00|15572.9|15568.9|15570.6|15566.6|15572.9|15568.9|15570.6|15566.6|7
1626844510000|2021-07-21 05:15:10|15570.4|15566.4|15570.4|15566.4|15570.4|15566.4|15570.4|15566.4|10
1626844530000|2021-07-21 05:15:30|||||||||32
1626844540000|2021-07-21 05:15:40|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|15570.6|15566.6|3
1626844550000|2021-07-21 05:15:50|15570.4|15566.4|15568.4|15564.4|15570.4|15566.4|15568.4|15564.4|5
1626844560000|2021-07-21 05:16:00|15569.9|15565.9|15571.6|15567.6|15571.6|15567.6|15569.6|15565.6|9
1626844570000|2021-07-21 05:16:10|15571.4|15567.4|15573.4|15569.4|15573.4|15569.4|15571.4|15567.4|11
1626844580000|2021-07-21 05:16:20|15573.9|15569.9|15574.1|15570.1|15574.1|15570.1|15573.9|15569.9|3
1626844590000|2021-07-21 05:16:30|15573.9|15569.9|15574.4|15570.4|15574.6|15570.6|15573.6|15569.6|3
1626844600000|2021-07-21 05:16:40|15574.1|15570.1|15576.9|15572.9|15577.1|15573.1|15574.1|15570.1|12
1626844610000|2021-07-21 05:16:50|15577.4|15573.4|15575.6|15571.6|15577.4|15573.4|15575.6|15571.6|6
1626844620000|2021-07-21 05:17:00|15574.9|15570.9|15574.6|15570.6|15574.9|15570.9|15574.6|15570.6|3
1626844630000|2021-07-21 05:17:10|15574.4|15570.4|15574.6|15570.6|15574.9|15570.9|15573.9|15569.9|3
1626844640000|2021-07-21 05:17:20|||||||||1
1626844660000|2021-07-21 05:17:40|15574.9|15570.9|15576.4|15572.4|15576.4|15572.4|15574.9|15570.9|16
1626844670000|2021-07-21 05:17:50|15576.6|15572.6|15576.6|15572.6|15576.6|15572.6|15576.4|15572.4|1
1626844680000|2021-07-21 05:18:00|15576.4|15572.4|15573.1|15569.1|15576.4|15572.4|15573.1|15569.1|4
1626844690000|2021-07-21 05:18:10|15572.9|15568.9|15572.9|15568.9|15573.6|15569.6|15572.4|15568.4|5
1626844700000|2021-07-21 05:18:20|15572.4|15568.4|15571.9|15567.9|15572.4|15568.4|15571.9|15567.9|1
1626844710000|2021-07-21 05:18:30|15571.4|15567.4|15570.9|15566.9|15571.4|15567.4|15570.9|15566.9|7
1626844720000|2021-07-21 05:18:40|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|15571.1|15567.1|14
1626844730000|2021-07-21 05:18:50|15571.9|15567.9|15572.6|15568.6|15572.6|15568.6|15571.9|15567.9|3
1626844740000|2021-07-21 05:19:00|15573.6|15569.6|15574.1|15570.1|15575.4|15571.4|15573.6|15569.6|9
1626844760000|2021-07-21 05:19:20|15573.9|15569.9|15573.9|15569.9|15574.1|15570.1|15573.9|15569.9|1
1626844770000|2021-07-21 05:19:30|15574.1|15570.1|15573.6|15569.6|15574.1|15570.1|15573.6|15569.6|1
1626844780000|2021-07-21 05:19:40|15573.4|15569.4|15572.4|15568.4|15573.4|15569.4|15572.4|15568.4|7
1626844790000|2021-07-21 05:19:50|15571.6|15567.6|15571.9|15567.9|15571.9|15567.9|15571.6|15567.6|3
1626844800000|2021-07-21 05:20:00|15572.1|15568.1|15571.9|15567.9|15572.1|15568.1|15571.1|15567.1|1
1626844810000|2021-07-21 05:20:10|15571.6|15567.6|15571.6|15567.6|15571.6|15567.6|15571.1|15567.1|1
1626844820000|2021-07-21 05:20:20|15571.4|15567.4|15571.1|15567.1|15571.4|15567.4|15571.1|15567.1|0
1626844830000|2021-07-21 05:20:30|15572.4|15568.4|15573.4|15569.4|15573.6|15569.6|15572.1|15568.1|10
1626844840000|2021-07-21 05:20:40|15572.9|15568.9|15573.1|15569.1|15573.1|15569.1|15572.6|15568.6|0
1626844850000|2021-07-21 05:20:50|15572.9|15568.9|15572.6|15568.6|15572.9|15568.9|15572.4|15568.4|1
1626844860000|2021-07-21 05:21:00|15572.4|15568.4|15571.1|15567.1|15572.4|15568.4|15570.9|15566.9|14
1626844870000|2021-07-21 05:21:10|||||||||3
1626844880000|2021-07-21 05:21:20|15570.9|15566.9|15570.6|15566.6|15570.9|15566.9|15570.1|15566.1|7
1626844890000|2021-07-21 05:21:30|15570.9|15566.9|15570.9|15566.9|15571.1|15567.1|15570.9|15566.9|2
1626844900000|2021-07-21 05:21:40|15570.1|15566.1|15570.9|15566.9|15571.9|15567.9|15570.1|15566.1|4
1626844910000|2021-07-21 05:21:50|15570.6|15566.6|15573.1|15569.1|15573.1|15569.1|15570.6|15566.6|11
1626844920000|2021-07-21 05:22:00|15573.4|15569.4|15572.1|15568.1|15573.9|15569.9|15572.1|15568.1|6
1626844930000|2021-07-21 05:22:10|15572.4|15568.4|15572.4|15568.4|15572.4|15568.4|15572.4|15568.4|0
1626844940000|2021-07-21 05:22:20|15573.6|15569.6|15573.1|15569.1|15573.6|15569.6|15573.1|15569.1|7
1626844950000|2021-07-21 05:22:30|15572.9|15568.9|15572.4|15568.4|15572.9|15568.9|15572.4|15568.4|0
1626844960000|2021-07-21 05:22:40|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|15572.1|15568.1|0
1626844970000|2021-07-21 05:22:50|15571.9|15567.9|15574.4|15570.4|15574.6|15570.6|15571.9|15567.9|30
1626844980000|2021-07-21 05:23:00|15574.6|15570.6|15574.6|15570.6|15575.1|15571.1|15574.6|15570.6|6
1626845000000|2021-07-21 05:23:20|||||||||2
1626845010000|2021-07-21 05:23:30|15574.9|15570.9|15574.1|15570.1|15574.9|15570.9|15574.1|15570.1|2
1626845020000|2021-07-21 05:23:40|15574.4|15570.4|15575.4|15571.4|15575.4|15571.4|15574.4|15570.4|5
1626845030000|2021-07-21 05:23:50|15575.1|15571.1|15573.9|15569.9|15575.1|15571.1|15573.9|15569.9|4
1626845040000|2021-07-21 05:24:00|||||||||2
1626845050000|2021-07-21 05:24:10|15573.4|15569.4|15573.9|15569.9|15574.1|15570.1|15573.1|15569.1|12
1626845060000|2021-07-21 05:24:20|15574.1|15570.1|15574.9|15570.9|15576.4|15572.4|15574.1|15570.1|4
1626845070000|2021-07-21 05:24:30|15574.6|15570.6|15574.1|15570.1|15574.6|15570.6|15574.1|15570.1|0
1626845080000|2021-07-21 05:24:40|15574.4|15570.4|15577.4|15573.4|15577.4|15573.4|15574.4|15570.4|5
1626845090000|2021-07-21 05:24:50|15577.1|15573.1|15576.4|15572.4|15577.1|15573.1|15576.1|15572.1|7
1626845100000|2021-07-21 05:25:00|15576.6|15572.6|15575.9|15571.9|15577.6|15573.6|15575.9|15571.9|2
1626845110000|2021-07-21 05:25:10|15576.1|15572.1|15576.6|15572.6|15576.6|15572.6|15575.9|15571.9|3
1626845120000|2021-07-21 05:25:20|15576.4|15572.4|15576.4|15572.4|15576.4|15572.4|15576.4|15572.4|0
1626845130000|2021-07-21 05:25:30|15576.6|15572.6|15578.4|15574.4|15578.6|15574.6|15576.6|15572.6|9
1626845140000|2021-07-21 05:25:40|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|15578.6|15574.6|0
1626845150000|2021-07-21 05:25:50|15578.9|15574.9|15579.9|15575.9|15579.9|15575.9|15578.9|15574.9|4
1626845160000|2021-07-21 05:26:00|15579.4|15575.4|15578.9|15574.9|15579.4|15575.4|15578.9|15574.9|7
1626845170000|2021-07-21 05:26:10|15578.6|15574.6|15577.6|15573.6|15578.6|15574.6|15577.4|15573.4|2
1626845180000|2021-07-21 05:26:20|15577.9|15573.9|15578.6|15574.6|15578.6|15574.6|15577.6|15573.6|3
1626845190000|2021-07-21 05:26:30|15578.9|15574.9|15579.4|15575.4|15579.9|15575.9|15578.9|15574.9|2
1626845200000|2021-07-21 05:26:40|15579.6|15575.6|15579.4|15575.4|15579.6|15575.6|15579.1|15575.1|0
1626845210000|2021-07-21 05:26:50|15580.9|15576.9|15584.6|15580.6|15585.9|15581.9|15580.9|15576.9|53
1626845220000|2021-07-21 05:27:00|15584.9|15580.9|15582.6|15578.6|15585.1|15581.1|15582.6|15578.6|15
1626845230000|2021-07-21 05:27:10|15582.4|15578.4|15582.4|15578.4|15582.4|15578.4|15581.4|15577.4|4
1626845240000|2021-07-21 05:27:20|15582.1|15578.1|15581.6|15577.6|15582.1|15578.1|15581.1|15577.1|9
1626845250000|2021-07-21 05:27:30|15581.4|15577.4|15581.6|15577.6|15581.6|15577.6|15581.4|15577.4|7
1626845260000|2021-07-21 05:27:40|15581.4|15577.4|15581.4|15577.4|15581.4|15577.4|15581.4|15577.4|0
1626845270000|2021-07-21 05:27:50|15581.9|15577.9|15581.9|15577.9|15582.6|15578.6|15581.9|15577.9|5
1626845280000|2021-07-21 05:28:00|15582.1|15578.1|15583.4|15579.4|15584.6|15580.6|15582.1|15578.1|7
1626845290000|2021-07-21 05:28:10|15583.1|15579.1|15584.6|15580.6|15584.6|15580.6|15582.9|15578.9|3
1626845300000|2021-07-21 05:28:20|15584.4|15580.4|15585.1|15581.1|15585.1|15581.1|15584.4|15580.4|6
1626845310000|2021-07-21 05:28:30|15584.9|15580.9|15585.1|15581.1|15585.1|15581.1|15584.4|15580.4|7
1626845320000|2021-07-21 05:28:40|15584.9|15580.9|15585.9|15581.9|15585.9|15581.9|15584.4|15580.4|5
1626845330000|2021-07-21 05:28:50|15585.6|15581.6|15586.4|15582.4|15586.4|15582.4|15585.1|15581.1|1
1626845340000|2021-07-21 05:29:00|15586.1|15582.1|15587.9|15583.9|15588.1|15584.1|15585.4|15581.4|7
1626845350000|2021-07-21 05:29:10|15587.4|15583.4|15584.9|15580.9|15587.4|15583.4|15584.6|15580.6|7
1626845360000|2021-07-21 05:29:20|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|15584.6|15580.6|0
1626845370000|2021-07-21 05:29:30|15584.9|15580.9|15585.4|15581.4|15585.4|15581.4|15584.9|15580.9|2
1626845380000|2021-07-21 05:29:40|15586.1|15582.1|15585.9|15581.9|15586.1|15582.1|15585.9|15581.9|4
1626845390000|2021-07-21 05:29:50|15586.6|15582.6|15585.9|15581.9|15586.6|15582.6|15585.9|15581.9|7
1626845400000|2021-07-21 05:30:00|15586.1|15582.1|15589.1|15585.1|15589.4|15585.4|15585.4|15581.4|7
1626845410000|2021-07-21 05:30:10|15589.4|15585.4|15592.9|15588.9|15593.1|15589.1|15589.1|15585.1|17
1626845420000|2021-07-21 05:30:20|15592.4|15588.4|15591.9|15587.9|15593.1|15589.1|15591.9|15587.9|6
1626845430000|2021-07-21 05:30:30|15592.4|15588.4|15596.1|15592.1|15596.6|15592.6|15592.4|15588.4|15
1626845440000|2021-07-21 05:30:40|15595.6|15591.6|15594.6|15590.6|15595.9|15591.9|15594.4|15590.4|5
1626845450000|2021-07-21 05:30:50|15594.9|15590.9|15594.1|15590.1|15594.9|15590.9|15594.1|15590.1|0
1626845460000|2021-07-21 05:31:00|15593.9|15589.9|15593.1|15589.1|15594.1|15590.1|15591.9|15587.9|4
1626845470000|2021-07-21 05:31:10|15593.4|15589.4|15594.1|15590.1|15594.9|15590.9|15593.4|15589.4|2
1626845480000|2021-07-21 05:31:20|15593.9|15589.9|15592.9|15588.9|15593.9|15589.9|15592.4|15588.4|0
1626845490000|2021-07-21 05:31:30|15593.1|15589.1|15592.9|15588.9|15594.6|15590.6|15592.9|15588.9|4
1626845500000|2021-07-21 05:31:40|15592.6|15588.6|15591.6|15587.6|15592.6|15588.6|15591.6|15587.6|0
1626845510000|2021-07-21 05:31:50|15591.9|15587.9|15605.6|15601.6|15607.4|15603.4|15591.9|15587.9|134
1626845520000|2021-07-21 05:32:00|15603.9|15599.9|15603.4|15599.4|15603.9|15599.9|15603.4|15599.4|4
1626845530000|2021-07-21 05:32:10|15602.4|15598.4|15598.6|15594.6|15602.4|15598.4|15598.6|15594.6|25
1626845540000|2021-07-21 05:32:20|15598.4|15594.4|15597.6|15593.6|15598.4|15594.4|15597.1|15593.1|13
1626845550000|2021-07-21 05:32:30|15597.9|15593.9|15598.9|15594.9|15598.9|15594.9|15597.6|15593.6|3
1626845560000|2021-07-21 05:32:40|15598.4|15594.4|15597.9|15593.9|15598.4|15594.4|15597.4|15593.4|1
1626845570000|2021-07-21 05:32:50|15598.1|15594.1|15598.9|15594.9|15598.9|15594.9|15598.1|15594.1|2
1626845580000|2021-07-21 05:33:00|15598.4|15594.4|15598.4|15594.4|15598.9|15594.9|15598.4|15594.4|1
1626845590000|2021-07-21 05:33:10|15598.6|15594.6|15598.9|15594.9|15598.9|15594.9|15598.4|15594.4|3
1626845600000|2021-07-21 05:33:20|15598.6|15594.6|15598.1|15594.1|15598.9|15594.9|15598.1|15594.1|0
1626845610000|2021-07-21 05:33:30|15597.6|15593.6|15594.1|15590.1|15597.6|15593.6|15593.4|15589.4|12
1626845620000|2021-07-21 05:33:40|15594.4|15590.4|15596.4|15592.4|15596.4|15592.4|15594.4|15590.4|2
1626845630000|2021-07-21 05:33:50|15595.4|15591.4|15594.9|15590.9|15595.6|15591.6|15594.9|15590.9|5
1626845640000|2021-07-21 05:34:00|15594.6|15590.6|15594.9|15590.9|15594.9|15590.9|15594.6|15590.6|0
1626845680000|2021-07-21 05:34:40|15594.1|15590.1|15591.6|15587.6|15594.1|15590.1|15591.6|15587.6|3
1626845690000|2021-07-21 05:34:50|15591.9|15587.9|15588.9|15584.9|15591.9|15587.9|15588.9|15584.9|5
1626845700000|2021-07-21 05:35:00|15588.6|15584.6|15589.4|15585.4|15589.9|15585.9|15588.6|15584.6|4
1626845710000|2021-07-21 05:35:10|15588.9|15584.9|15588.6|15584.6|15588.9|15584.9|15586.4|15582.4|5
1626845720000|2021-07-21 05:35:20|15589.1|15585.1|15590.4|15586.4|15590.4|15586.4|15589.1|15585.1|16
1626845730000|2021-07-21 05:35:30|15590.6|15586.6|15590.9|15586.9|15590.9|15586.9|15590.6|15586.6|0
1626845740000|2021-07-21 05:35:40|15592.1|15588.1|15592.1|15588.1|15592.6|15588.6|15591.9|15587.9|3
1626845750000|2021-07-21 05:35:50|15591.9|15587.9|15591.4|15587.4|15592.1|15588.1|15591.4|15587.4|0
1626845760000|2021-07-21 05:36:00|15591.1|15587.1|15590.6|15586.6|15591.1|15587.1|15590.6|15586.6|0
1626845770000|2021-07-21 05:36:10|15590.1|15586.1|15590.9|15586.9|15590.9|15586.9|15590.1|15586.1|5
1626845780000|2021-07-21 05:36:20|15591.1|15587.1|15591.4|15587.4|15592.1|15588.1|15591.1|15587.1|2
1626845790000|2021-07-21 05:36:30|15591.6|15587.6|15591.1|15587.1|15591.6|15587.6|15590.6|15586.6|0
1626845810000|2021-07-21 05:36:50|15590.6|15586.6|15589.4|15585.4|15590.6|15586.6|15588.9|15584.9|6
1626845820000|2021-07-21 05:37:00|15589.6|15585.6|15589.1|15585.1|15589.9|15585.9|15588.9|15584.9|1
1626845830000|2021-07-21 05:37:10|15588.9|15584.9|15589.4|15585.4|15589.4|15585.4|15588.9|15584.9|0
1626845840000|2021-07-21 05:37:20|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|1
1626845850000|2021-07-21 05:37:30|15589.4|15585.4|15589.1|15585.1|15589.4|15585.4|15589.1|15585.1|1
1626845860000|2021-07-21 05:37:40|||||||||1
1626845870000|2021-07-21 05:37:50|15589.4|15585.4|15589.4|15585.4|15589.6|15585.6|15589.1|15585.1|7
1626845880000|2021-07-21 05:38:00|15589.6|15585.6|15589.4|15585.4|15589.6|15585.6|15589.4|15585.4|1
1626845890000|2021-07-21 05:38:10|15589.6|15585.6|15589.4|15585.4|15589.6|15585.6|15589.4|15585.4|9
1626845900000|2021-07-21 05:38:20|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|5
1626845920000|2021-07-21 05:38:40|15589.1|15585.1|15588.1|15584.1|15589.1|15585.1|15588.1|15584.1|3
1626845930000|2021-07-21 05:38:50|15587.9|15583.9|15586.6|15582.6|15587.9|15583.9|15585.9|15581.9|6
1626845940000|2021-07-21 05:39:00|15586.4|15582.4|15586.6|15582.6|15586.6|15582.6|15586.1|15582.1|1
1626845950000|2021-07-21 05:39:10|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|15586.4|15582.4|1
1626845960000|2021-07-21 05:39:20|15585.4|15581.4|15585.1|15581.1|15585.4|15581.4|15585.1|15581.1|5
1626845970000|2021-07-21 05:39:30|15585.4|15581.4|15584.1|15580.1|15585.4|15581.4|15583.9|15579.9|31
1626845980000|2021-07-21 05:39:40|15584.4|15580.4|15584.1|15580.1|15584.4|15580.4|15584.1|15580.1|5
1626845990000|2021-07-21 05:39:50|15583.9|15579.9|15583.9|15579.9|15583.9|15579.9|15583.9|15579.9|3
1626846000000|2021-07-21 05:40:00|15584.1|15580.1|15583.6|15579.6|15584.1|15580.1|15583.6|15579.6|5
1626846010000|2021-07-21 05:40:10|15582.9|15578.9|15582.9|15578.9|15583.6|15579.6|15581.9|15577.9|9
1626846020000|2021-07-21 05:40:20|15582.6|15578.6|15582.4|15578.4|15582.9|15578.9|15582.4|15578.4|0
1626846030000|2021-07-21 05:40:30|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|15582.1|15578.1|0
1626846040000|2021-07-21 05:40:40|15581.1|15577.1|15580.9|15576.9|15581.1|15577.1|15580.9|15576.9|11
1626846050000|2021-07-21 05:40:50|15580.6|15576.6|15580.6|15576.6|15580.6|15576.6|15579.6|15575.6|4
1626846060000|2021-07-21 05:41:00|15580.9|15576.9|15580.6|15576.6|15580.9|15576.9|15580.4|15576.4|4
1626846070000|2021-07-21 05:41:10|15580.4|15576.4|15580.1|15576.1|15580.4|15576.4|15579.6|15575.6|6
1626846080000|2021-07-21 05:41:20|15580.4|15576.4|15579.9|15575.9|15580.6|15576.6|15579.9|15575.9|4
1626846100000|2021-07-21 05:41:40|15580.4|15576.4|15580.9|15576.9|15580.9|15576.9|15580.4|15576.4|14
1626846110000|2021-07-21 05:41:50|15580.4|15576.4|15583.4|15579.4|15583.4|15579.4|15580.4|15576.4|17
1626846120000|2021-07-21 05:42:00|15583.9|15579.9|15584.4|15580.4|15584.4|15580.4|15583.6|15579.6|10
1626846130000|2021-07-21 05:42:10|15585.6|15581.6|15585.4|15581.4|15585.6|15581.6|15585.4|15581.4|12
1626846140000|2021-07-21 05:42:20|15586.4|15582.4|15584.9|15580.9|15586.4|15582.4|15584.9|15580.9|11
1626846150000|2021-07-21 05:42:30|15585.1|15581.1|15586.9|15582.9|15587.1|15583.1|15585.1|15581.1|6
1626846160000|2021-07-21 05:42:40|15585.9|15581.9|15586.1|15582.1|15586.6|15582.6|15585.6|15581.6|16
1626846170000|2021-07-21 05:42:50|15590.4|15586.4|15590.9|15586.9|15591.6|15587.6|15590.4|15586.4|47
1626846180000|2021-07-21 05:43:00|15591.1|15587.1|15591.4|15587.4|15591.6|15587.6|15591.1|15587.1|7
1626846190000|2021-07-21 05:43:10|15590.9|15586.9|15591.1|15587.1|15591.1|15587.1|15590.9|15586.9|3
1626846200000|2021-07-21 05:43:20|15590.9|15586.9|15591.1|15587.1|15591.4|15587.4|15590.9|15586.9|0
1626846210000|2021-07-21 05:43:30|15590.9|15586.9|15591.4|15587.4|15591.4|15587.4|15590.9|15586.9|0
1626846220000|2021-07-21 05:43:40|15591.6|15587.6|15591.1|15587.1|15591.9|15587.9|15591.1|15587.1|0
1626846230000|2021-07-21 05:43:50|15592.1|15588.1|15593.9|15589.9|15593.9|15589.9|15592.1|15588.1|20
1626846240000|2021-07-21 05:44:00|15593.6|15589.6|15593.1|15589.1|15593.9|15589.9|15592.6|15588.6|5
1626846250000|2021-07-21 05:44:10|15592.9|15588.9|15592.4|15588.4|15592.9|15588.9|15592.4|15588.4|3
1626846260000|2021-07-21 05:44:20|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|15592.1|15588.1|0
1626846270000|2021-07-21 05:44:30|15592.4|15588.4|15591.9|15587.9|15592.4|15588.4|15591.9|15587.9|0
1626846280000|2021-07-21 05:44:40|15592.1|15588.1|15592.6|15588.6|15592.6|15588.6|15591.9|15587.9|5
1626846290000|2021-07-21 05:44:50|15592.9|15588.9|15593.1|15589.1|15593.1|15589.1|15592.9|15588.9|4
1626846300000|2021-07-21 05:45:00|15592.9|15588.9|15591.4|15587.4|15592.9|15588.9|15590.4|15586.4|10
1626846310000|2021-07-21 05:45:10|15590.6|15586.6|15590.9|15586.9|15590.9|15586.9|15590.6|15586.6|6
1626846320000|2021-07-21 05:45:20|15591.1|15587.1|15591.1|15587.1|15591.4|15587.4|15591.1|15587.1|7
1626846330000|2021-07-21 05:45:30|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|0
1626846350000|2021-07-21 05:45:50|15592.4|15588.4|15593.1|15589.1|15593.1|15589.1|15592.4|15588.4|9
1626846360000|2021-07-21 05:46:00|15592.1|15588.1|15591.4|15587.4|15592.4|15588.4|15591.4|15587.4|3
1626846370000|2021-07-21 05:46:10|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|15591.1|15587.1|0
1626846390000|2021-07-21 05:46:30|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|2
1626846400000|2021-07-21 05:46:40|15590.4|15586.4|15589.6|15585.6|15590.4|15586.4|15589.4|15585.4|11
1626846410000|2021-07-21 05:46:50|15589.4|15585.4|15590.4|15586.4|15590.4|15586.4|15589.4|15585.4|10
1626846420000|2021-07-21 05:47:00|15589.9|15585.9|15589.6|15585.6|15589.9|15585.9|15589.6|15585.6|5
1626846430000|2021-07-21 05:47:10|15589.4|15585.4|15588.6|15584.6|15589.4|15585.4|15588.6|15584.6|0
1626846440000|2021-07-21 05:47:20|15588.1|15584.1|15587.6|15583.6|15588.1|15584.1|15587.6|15583.6|1
1626846460000|2021-07-21 05:47:40|15587.9|15583.9|15588.6|15584.6|15588.9|15584.9|15587.9|15583.9|7
1626846470000|2021-07-21 05:47:50|15588.9|15584.9|15588.6|15584.6|15588.9|15584.9|15588.6|15584.6|3
1626846480000|2021-07-21 05:48:00|15588.4|15584.4|15588.4|15584.4|15588.6|15584.6|15588.1|15584.1|0
1626846490000|2021-07-21 05:48:10|15588.6|15584.6|15588.6|15584.6|15588.9|15584.9|15588.4|15584.4|0
1626846500000|2021-07-21 05:48:20|15588.4|15584.4|15587.6|15583.6|15588.4|15584.4|15587.6|15583.6|3
1626846510000|2021-07-21 05:48:30|15587.1|15583.1|15586.6|15582.6|15587.1|15583.1|15586.4|15582.4|5
1626846520000|2021-07-21 05:48:40|15586.9|15582.9|15587.1|15583.1|15587.4|15583.4|15586.1|15582.1|8
1626846530000|2021-07-21 05:48:50|15586.9|15582.9|15587.6|15583.6|15587.6|15583.6|15586.9|15582.9|2
1626846540000|2021-07-21 05:49:00|15587.9|15583.9|15586.9|15582.9|15588.1|15584.1|15586.6|15582.6|0
1626846550000|2021-07-21 05:49:10|15586.6|15582.6|15586.6|15582.6|15586.9|15582.9|15586.1|15582.1|1
1626846560000|2021-07-21 05:49:20|15586.4|15582.4|15586.1|15582.1|15586.4|15582.4|15585.9|15581.9|0
1626846570000|2021-07-21 05:49:30|15585.9|15581.9|15586.1|15582.1|15586.1|15582.1|15585.9|15581.9|0
1626846580000|2021-07-21 05:49:40|15586.4|15582.4|15585.9|15581.9|15586.4|15582.4|15585.9|15581.9|2
1626846590000|2021-07-21 05:49:50|15586.1|15582.1|15585.9|15581.9|15586.1|15582.1|15585.9|15581.9|1
1626846600000|2021-07-21 05:50:00|||||||||2
1626846610000|2021-07-21 05:50:10|15585.1|15581.1|15586.4|15582.4|15586.4|15582.4|15585.1|15581.1|10
1626846620000|2021-07-21 05:50:20|15586.1|15582.1|15586.6|15582.6|15587.4|15583.4|15586.1|15582.1|3
1626846630000|2021-07-21 05:50:30|15586.9|15582.9|15585.1|15581.1|15586.9|15582.9|15585.1|15581.1|1
1626846640000|2021-07-21 05:50:40|15584.9|15580.9|15584.9|15580.9|15585.1|15581.1|15584.9|15580.9|0
1626846660000|2021-07-21 05:51:00|15584.6|15580.6|15582.4|15578.4|15584.6|15580.6|15582.4|15578.4|4
1626846670000|2021-07-21 05:51:10|15581.6|15577.6|15582.4|15578.4|15582.4|15578.4|15581.6|15577.6|4
1626846680000|2021-07-21 05:51:20|15582.6|15578.6|15582.1|15578.1|15583.6|15579.6|15582.1|15578.1|6
1626846690000|2021-07-21 05:51:30|15582.4|15578.4|15579.9|15575.9|15582.4|15578.4|15579.9|15575.9|4
1626846700000|2021-07-21 05:51:40|15579.6|15575.6|15579.4|15575.4|15579.6|15575.6|15579.4|15575.4|1
1626846710000|2021-07-21 05:51:50|15578.9|15574.9|15578.9|15574.9|15579.4|15575.4|15578.9|15574.9|10
1626846720000|2021-07-21 05:52:00|15579.1|15575.1|15577.9|15573.9|15579.1|15575.1|15577.9|15573.9|3
1626846730000|2021-07-21 05:52:10|15577.4|15573.4|15574.6|15570.6|15577.4|15573.4|15574.6|15570.6|5
1626846740000|2021-07-21 05:52:20|15574.9|15570.9|15575.6|15571.6|15575.9|15571.9|15574.9|15570.9|6
1626846750000|2021-07-21 05:52:30|15575.4|15571.4|15577.4|15573.4|15577.4|15573.4|15575.4|15571.4|8
1626846760000|2021-07-21 05:52:40|15578.1|15574.1|15578.6|15574.6|15578.6|15574.6|15578.1|15574.1|2
1626846770000|2021-07-21 05:52:50|15578.4|15574.4|15577.9|15573.9|15578.4|15574.4|15577.6|15573.6|0
1626846780000|2021-07-21 05:53:00|15578.1|15574.1|15578.1|15574.1|15578.1|15574.1|15577.9|15573.9|0
1626846790000|2021-07-21 05:53:10|15577.9|15573.9|15577.9|15573.9|15578.1|15574.1|15577.9|15573.9|0
1626846800000|2021-07-21 05:53:20|15577.6|15573.6|15576.4|15572.4|15577.6|15573.6|15576.4|15572.4|3
1626846810000|2021-07-21 05:53:30|15576.1|15572.1|15575.9|15571.9|15576.4|15572.4|15575.4|15571.4|7
1626846820000|2021-07-21 05:53:40|15575.6|15571.6|15574.9|15570.9|15575.6|15571.6|15574.9|15570.9|4
1626846830000|2021-07-21 05:53:50|15575.1|15571.1|15576.1|15572.1|15576.4|15572.4|15575.1|15571.1|7
1626846840000|2021-07-21 05:54:00|15575.9|15571.9|15572.6|15568.6|15575.9|15571.9|15572.6|15568.6|4
1626846850000|2021-07-21 05:54:10|15572.4|15568.4|15571.4|15567.4|15572.4|15568.4|15571.4|15567.4|2
1626846860000|2021-07-21 05:54:20|15571.1|15567.1|15571.4|15567.4|15571.4|15567.4|15571.1|15567.1|0
1626846870000|2021-07-21 05:54:30|15571.1|15567.1|15571.4|15567.4|15571.4|15567.4|15571.1|15567.1|2
1626846880000|2021-07-21 05:54:40|15571.1|15567.1|15570.9|15566.9|15571.4|15567.4|15570.9|15566.9|0
1626846890000|2021-07-21 05:54:50|15570.6|15566.6|15570.9|15566.9|15570.9|15566.9|15570.6|15566.6|3
1626846900000|2021-07-21 05:55:00|15570.6|15566.6|15569.4|15565.4|15570.9|15566.9|15569.4|15565.4|12
1626846910000|2021-07-21 05:55:10|15568.6|15564.6|15567.9|15563.9|15568.9|15564.9|15567.6|15563.6|9
1626846920000|2021-07-21 05:55:20|15568.4|15564.4|15567.9|15563.9|15568.6|15564.6|15567.6|15563.6|6
1626846930000|2021-07-21 05:55:30|15568.6|15564.6|15568.1|15564.1|15568.6|15564.6|15568.1|15564.1|2
1626846940000|2021-07-21 05:55:40|15568.6|15564.6|15567.6|15563.6|15568.6|15564.6|15567.4|15563.4|1
1626846950000|2021-07-21 05:55:50|15567.9|15563.9|15567.9|15563.9|15568.1|15564.1|15567.6|15563.6|3
1626846960000|2021-07-21 05:56:00|15568.1|15564.1|15568.9|15564.9|15568.9|15564.9|15567.9|15563.9|11
1626846970000|2021-07-21 05:56:10|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|15568.1|15564.1|5
1626846980000|2021-07-21 05:56:20|15568.9|15564.9|15569.4|15565.4|15569.4|15565.4|15568.4|15564.4|18
1626846990000|2021-07-21 05:56:30|15568.6|15564.6|15570.6|15566.6|15571.4|15567.4|15568.6|15564.6|21
1626847000000|2021-07-21 05:56:40|15570.9|15566.9|15570.6|15566.6|15571.1|15567.1|15570.6|15566.6|5
1626847020000|2021-07-21 05:57:00|15570.9|15566.9|15570.9|15566.9|15570.9|15566.9|15570.4|15566.4|11
1626847030000|2021-07-21 05:57:10|15571.1|15567.1|15570.6|15566.6|15571.4|15567.4|15570.6|15566.6|2
1626847040000|2021-07-21 05:57:20|15570.9|15566.9|15569.1|15565.1|15570.9|15566.9|15568.9|15564.9|18
1626847050000|2021-07-21 05:57:30|15569.9|15565.9|15570.1|15566.1|15570.4|15566.4|15569.9|15565.9|15
1626847060000|2021-07-21 05:57:40|15570.4|15566.4|15571.1|15567.1|15571.1|15567.1|15570.4|15566.4|7
1626847070000|2021-07-21 05:57:50|15570.9|15566.9|15570.9|15566.9|15570.9|15566.9|15570.9|15566.9|1
1626847080000|2021-07-21 05:58:00|15570.4|15566.4|15569.9|15565.9|15570.4|15566.4|15569.9|15565.9|4
1626847100000|2021-07-21 05:58:20|15568.9|15564.9|15568.6|15564.6|15568.9|15564.9|15568.4|15564.4|20
1626847110000|2021-07-21 05:58:30|15568.9|15564.9|15568.9|15564.9|15570.1|15566.1|15568.9|15564.9|9
1626847120000|2021-07-21 05:58:40|15569.1|15565.1|15569.9|15565.9|15569.9|15565.9|15568.9|15564.9|3
1626847130000|2021-07-21 05:58:50|15570.1|15566.1|15568.9|15564.9|15570.1|15566.1|15568.9|15564.9|2
1626847140000|2021-07-21 05:59:00|15569.1|15565.1|15568.9|15564.9|15569.1|15565.1|15568.9|15564.9|1
1626847150000|2021-07-21 05:59:10|15568.4|15564.4|15568.9|15564.9|15568.9|15564.9|15568.4|15564.4|3
1626847160000|2021-07-21 05:59:20|15569.1|15565.1|15571.1|15567.1|15571.1|15567.1|15569.1|15565.1|10
1626847170000|2021-07-21 05:59:30|15571.4|15567.4|15572.4|15568.4|15572.6|15568.6|15571.1|15567.1|3
1626847180000|2021-07-21 05:59:40|15572.1|15568.1|15573.4|15569.4|15573.4|15569.4|15571.4|15567.4|4
1626847190000|2021-07-21 05:59:50|15573.6|15569.6|15572.6|15568.6|15573.9|15569.9|15572.6|15568.6|1
1626847200000|2021-07-21 06:00:00|15572.4|15568.4|15573.4|15569.4|15573.4|15569.4|15569.6|15565.6|29
1626847210000|2021-07-21 06:00:10|15572.9|15568.9|15573.1|15569.1|15574.4|15570.4|15572.9|15568.9|1
1626847220000|2021-07-21 06:00:20|15572.9|15568.9|15571.6|15567.6|15572.9|15568.9|15571.6|15567.6|0
1626847230000|2021-07-21 06:00:30|15571.4|15567.4|15569.9|15565.9|15571.9|15567.9|15569.9|15565.9|3
1626847240000|2021-07-21 06:00:40|15569.6|15565.6|15572.4|15568.4|15572.4|15568.4|15569.1|15565.1|5
1626847250000|2021-07-21 06:00:50|15572.6|15568.6|15574.4|15570.4|15574.4|15570.4|15572.6|15568.6|3
1626847260000|2021-07-21 06:01:00|15574.6|15570.6|15577.4|15573.4|15577.6|15573.6|15574.6|15570.6|12
1626847270000|2021-07-21 06:01:10|15577.1|15573.1|15575.9|15571.9|15577.1|15573.1|15575.9|15571.9|1
1626847280000|2021-07-21 06:01:20|15575.6|15571.6|15576.4|15572.4|15576.6|15572.6|15575.6|15571.6|0
1626847290000|2021-07-21 06:01:30|15576.6|15572.6|15576.6|15572.6|15576.9|15572.9|15576.4|15572.4|0
1626847300000|2021-07-21 06:01:40|15576.4|15572.4|15579.9|15575.9|15580.1|15576.1|15576.4|15572.4|11
1626847310000|2021-07-21 06:01:50|15579.6|15575.6|15579.1|15575.1|15580.1|15576.1|15579.1|15575.1|1
1626847320000|2021-07-21 06:02:00|15578.9|15574.9|15579.4|15575.4|15579.4|15575.4|15578.6|15574.6|4
1626847330000|2021-07-21 06:02:10|15580.1|15576.1|15583.1|15579.1|15583.1|15579.1|15580.1|15576.1|14
1626847340000|2021-07-21 06:02:20|15582.4|15578.4|15583.4|15579.4|15583.6|15579.6|15582.4|15578.4|5
1626847350000|2021-07-21 06:02:30|15583.1|15579.1|15585.6|15581.6|15586.4|15582.4|15583.1|15579.1|10
1626847360000|2021-07-21 06:02:40|15584.9|15580.9|15588.9|15584.9|15588.9|15584.9|15584.9|15580.9|10
1626847370000|2021-07-21 06:02:50|15589.1|15585.1|15588.6|15584.6|15589.9|15585.9|15587.6|15583.6|43
1626847380000|2021-07-21 06:03:00|15588.4|15584.4|15587.9|15583.9|15588.4|15584.4|15587.4|15583.4|17
1626847390000|2021-07-21 06:03:10|15588.1|15584.1|15587.4|15583.4|15588.1|15584.1|15587.4|15583.4|4
1626847400000|2021-07-21 06:03:20|15587.1|15583.1|15585.6|15581.6|15587.1|15583.1|15585.6|15581.6|8
1626847410000|2021-07-21 06:03:30|15585.4|15581.4|15584.4|15580.4|15585.4|15581.4|15582.4|15578.4|11
1626847420000|2021-07-21 06:03:40|15584.1|15580.1|15581.9|15577.9|15584.6|15580.6|15581.6|15577.6|0
1626847430000|2021-07-21 06:03:50|15582.9|15578.9|15581.9|15577.9|15582.9|15578.9|15581.9|15577.9|3
1626847440000|2021-07-21 06:04:00|15582.4|15578.4|15581.9|15577.9|15582.4|15578.4|15580.9|15576.9|14
1626847450000|2021-07-21 06:04:10|15581.6|15577.6|15581.4|15577.4|15581.6|15577.6|15581.4|15577.4|1
1626847460000|2021-07-21 06:04:20|15579.9|15575.9|15579.4|15575.4|15580.4|15576.4|15579.4|15575.4|6
1626847470000|2021-07-21 06:04:30|15579.1|15575.1|15579.9|15575.9|15579.9|15575.9|15578.6|15574.6|1
1626847480000|2021-07-21 06:04:40|15580.1|15576.1|15580.9|15576.9|15581.1|15577.1|15579.6|15575.6|5
1626847490000|2021-07-21 06:04:50|15580.6|15576.6|15578.9|15574.9|15580.6|15576.6|15578.9|15574.9|0
1626847500000|2021-07-21 06:05:00|15579.1|15575.1|15580.4|15576.4|15580.4|15576.4|15579.1|15575.1|1
1626847510000|2021-07-21 06:05:10|15580.6|15576.6|15581.1|15577.1|15581.1|15577.1|15580.6|15576.6|1
1626847520000|2021-07-21 06:05:20|15580.9|15576.9|15578.9|15574.9|15581.1|15577.1|15578.9|15574.9|1
1626847530000|2021-07-21 06:05:30|15578.6|15574.6|15578.6|15574.6|15578.9|15574.9|15578.6|15574.6|0
1626847540000|2021-07-21 06:05:40|15578.4|15574.4|15576.1|15572.1|15578.4|15574.4|15576.1|15572.1|3
1626847550000|2021-07-21 06:05:50|15576.4|15572.4|15576.9|15572.9|15577.1|15573.1|15576.4|15572.4|2
1626847560000|2021-07-21 06:06:00|15576.6|15572.6|15576.4|15572.4|15576.6|15572.6|15575.9|15571.9|3
1626847580000|2021-07-21 06:06:20|15576.6|15572.6|15576.4|15572.4|15576.6|15572.6|15576.4|15572.4|6
1626847590000|2021-07-21 06:06:30|15576.1|15572.1|15575.9|15571.9|15576.1|15572.1|15574.6|15570.6|8
1626847600000|2021-07-21 06:06:40|15575.4|15571.4|15575.1|15571.1|15575.4|15571.4|15575.1|15571.1|6
1626847610000|2021-07-21 06:06:50|15574.1|15570.1|15575.1|15571.1|15575.1|15571.1|15574.1|15570.1|6
1626847620000|2021-07-21 06:07:00|15574.9|15570.9|15574.1|15570.1|15574.9|15570.9|15573.6|15569.6|14
1626847630000|2021-07-21 06:07:10|||||||||2
1626847640000|2021-07-21 06:07:20|15574.4|15570.4|15574.1|15570.1|15574.4|15570.4|15574.1|15570.1|9
1626847650000|2021-07-21 06:07:30|15574.4|15570.4|15574.1|15570.1|15574.4|15570.4|15574.1|15570.1|1
1626847660000|2021-07-21 06:07:40|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|15573.9|15569.9|0
1626847670000|2021-07-21 06:07:50|15574.6|15570.6|15574.9|15570.9|15574.9|15570.9|15574.1|15570.1|14
1626847680000|2021-07-21 06:08:00|15576.1|15572.1|15574.9|15570.9|15576.1|15572.1|15574.6|15570.6|13
1626847690000|2021-07-21 06:08:10|15575.1|15571.1|15574.6|15570.6|15575.1|15571.1|15574.6|15570.6|7
1626847700000|2021-07-21 06:08:20|15574.9|15570.9|15573.9|15569.9|15574.9|15570.9|15573.9|15569.9|0
1626847710000|2021-07-21 06:08:30|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|15573.6|15569.6|0
1626847730000|2021-07-21 06:08:50|||||||||2
1626847740000|2021-07-21 06:09:00|15573.4|15569.4|15572.4|15568.4|15573.4|15569.4|15572.4|15568.4|6
1626847750000|2021-07-21 06:09:10|15571.4|15567.4|15571.1|15567.1|15571.6|15567.6|15571.1|15567.1|13
1626847760000|2021-07-21 06:09:20|15571.4|15567.4|15571.1|15567.1|15571.4|15567.4|15570.9|15566.9|8
1626847770000|2021-07-21 06:09:30|15571.4|15567.4|15572.6|15568.6|15572.6|15568.6|15571.4|15567.4|11
1626847790000|2021-07-21 06:09:50|15572.9|15568.9|15573.6|15569.6|15573.9|15569.9|15572.9|15568.9|11
1626847800000|2021-07-21 06:10:00|15573.9|15569.9|15573.4|15569.4|15573.9|15569.9|15573.4|15569.4|2
1626847810000|2021-07-21 06:10:10|15573.1|15569.1|15572.9|15568.9|15573.1|15569.1|15572.9|15568.9|1
1626847820000|2021-07-21 06:10:20|15573.6|15569.6|15573.1|15569.1|15573.6|15569.6|15573.1|15569.1|8
1626847830000|2021-07-21 06:10:30|15572.9|15568.9|15572.6|15568.6|15573.1|15569.1|15572.6|15568.6|7
1626847840000|2021-07-21 06:10:40|15572.4|15568.4|15572.6|15568.6|15572.9|15568.9|15572.4|15568.4|4
1626847850000|2021-07-21 06:10:50|15572.9|15568.9|15573.4|15569.4|15573.4|15569.4|15572.4|15568.4|2
1626847860000|2021-07-21 06:11:00|15573.6|15569.6|15574.6|15570.6|15575.4|15571.4|15573.6|15569.6|4
1626847870000|2021-07-21 06:11:10|15574.9|15570.9|15575.1|15571.1|15575.4|15571.4|15574.6|15570.6|0
1626847880000|2021-07-21 06:11:20|15574.9|15570.9|15576.4|15572.4|15576.9|15572.9|15574.1|15570.1|15
1626847890000|2021-07-21 06:11:30|15577.1|15573.1|15575.6|15571.6|15577.1|15573.1|15575.4|15571.4|1
1626847900000|2021-07-21 06:11:40|15575.4|15571.4|15575.9|15571.9|15575.9|15571.9|15575.4|15571.4|0
1626847910000|2021-07-21 06:11:50|15575.6|15571.6|15579.6|15575.6|15579.6|15575.6|15575.6|15571.6|13
1626847920000|2021-07-21 06:12:00|15579.4|15575.4|15577.1|15573.1|15579.4|15575.4|15577.1|15573.1|15
1626847930000|2021-07-21 06:12:10|15576.6|15572.6|15576.1|15572.1|15577.1|15573.1|15576.1|15572.1|0
1626847940000|2021-07-21 06:12:20|15576.4|15572.4|15575.9|15571.9|15577.1|15573.1|15575.9|15571.9|1
1626847950000|2021-07-21 06:12:30|15576.1|15572.1|15575.1|15571.1|15576.1|15572.1|15575.1|15571.1|0
1626847960000|2021-07-21 06:12:40|15575.4|15571.4|15575.4|15571.4|15575.9|15571.9|15575.1|15571.1|3
1626847970000|2021-07-21 06:12:50|15575.1|15571.1|15573.6|15569.6|15575.1|15571.1|15573.6|15569.6|4
1626847980000|2021-07-21 06:13:00|15573.4|15569.4|15573.1|15569.1|15574.1|15570.1|15572.9|15568.9|3
1626847990000|2021-07-21 06:13:10|15572.9|15568.9|15572.1|15568.1|15572.9|15568.9|15571.9|15567.9|3
1626848000000|2021-07-21 06:13:20|15572.4|15568.4|15571.6|15567.6|15572.4|15568.4|15571.6|15567.6|1
1626848020000|2021-07-21 06:13:40|15571.9|15567.9|15573.4|15569.4|15573.6|15569.6|15570.4|15566.4|26
1626848030000|2021-07-21 06:13:50|15573.1|15569.1|15575.4|15571.4|15575.4|15571.4|15572.6|15568.6|2
1626848040000|2021-07-21 06:14:00|15575.6|15571.6|15576.6|15572.6|15576.6|15572.6|15574.4|15570.4|8
1626848050000|2021-07-21 06:14:10|15576.9|15572.9|15576.9|15572.9|15577.6|15573.6|15576.9|15572.9|3
1626848060000|2021-07-21 06:14:20|15576.6|15572.6|15576.9|15572.9|15577.1|15573.1|15576.1|15572.1|3
1626848070000|2021-07-21 06:14:30|15576.6|15572.6|15577.4|15573.4|15577.6|15573.6|15576.6|15572.6|3
1626848080000|2021-07-21 06:14:40|15577.1|15573.1|15576.6|15572.6|15577.1|15573.1|15576.6|15572.6|0
1626848090000|2021-07-21 06:14:50|15576.9|15572.9|15576.6|15572.6|15577.1|15573.1|15576.4|15572.4|3
1626848100000|2021-07-21 06:15:00|15576.9|15572.9|15576.4|15572.4|15576.9|15572.9|15575.9|15571.9|6
1626848110000|2021-07-21 06:15:10|15576.6|15572.6|15575.9|15571.9|15576.6|15572.6|15575.9|15571.9|1
1626848120000|2021-07-21 06:15:20|15575.6|15571.6|15577.9|15573.9|15578.4|15574.4|15575.6|15571.6|22
1626848130000|2021-07-21 06:15:30|15578.4|15574.4|15577.6|15573.6|15578.4|15574.4|15577.6|15573.6|1
1626848140000|2021-07-21 06:15:40|15577.9|15573.9|15579.4|15575.4|15579.4|15575.4|15577.9|15573.9|3
1626848150000|2021-07-21 06:15:50|15579.1|15575.1|15579.6|15575.6|15579.6|15575.6|15578.6|15574.6|1
1626848160000|2021-07-21 06:16:00|15579.4|15575.4|15578.1|15574.1|15579.4|15575.4|15578.1|15574.1|2
1626848170000|2021-07-21 06:16:10|15578.4|15574.4|15578.1|15574.1|15578.6|15574.6|15578.1|15574.1|1
1626848180000|2021-07-21 06:16:20|15577.9|15573.9|15578.1|15574.1|15578.1|15574.1|15577.9|15573.9|0
1626848190000|2021-07-21 06:16:30|15579.6|15575.6|15579.4|15575.4|15579.6|15575.6|15579.4|15575.4|5
1626848200000|2021-07-21 06:16:40|15579.6|15575.6|15580.1|15576.1|15580.1|15576.1|15579.6|15575.6|1
1626848210000|2021-07-21 06:16:50|15579.9|15575.9|15583.9|15579.9|15584.4|15580.4|15579.1|15575.1|35
1626848220000|2021-07-21 06:17:00|15583.6|15579.6|15592.1|15588.1|15592.1|15588.1|15583.4|15579.4|149
1626848230000|2021-07-21 06:17:10|15592.6|15588.6|15595.6|15591.6|15595.6|15591.6|15592.6|15588.6|57
1626848240000|2021-07-21 06:17:20|15595.4|15591.4|15592.1|15588.1|15595.4|15591.4|15591.9|15587.9|12
1626848250000|2021-07-21 06:17:30|15592.4|15588.4|15593.9|15589.9|15593.9|15589.9|15592.4|15588.4|4
1626848260000|2021-07-21 06:17:40|15593.6|15589.6|15592.9|15588.9|15593.6|15589.6|15592.1|15588.1|1
1626848270000|2021-07-21 06:17:50|15592.6|15588.6|15596.1|15592.1|15596.4|15592.4|15591.9|15587.9|12
1626848280000|2021-07-21 06:18:00|15595.4|15591.4|15593.6|15589.6|15595.4|15591.4|15593.6|15589.6|1
1626848290000|2021-07-21 06:18:10|15593.4|15589.4|15591.6|15587.6|15593.6|15589.6|15590.9|15586.9|18
1626848300000|2021-07-21 06:18:20|15591.4|15587.4|15592.9|15588.9|15592.9|15588.9|15590.4|15586.4|7
1626848310000|2021-07-21 06:18:30|15592.6|15588.6|15596.4|15592.4|15596.4|15592.4|15592.1|15588.1|31
1626848320000|2021-07-21 06:18:40|15595.9|15591.9|15594.4|15590.4|15595.9|15591.9|15594.4|15590.4|7
1626848330000|2021-07-21 06:18:50|15594.1|15590.1|15593.1|15589.1|15594.1|15590.1|15593.1|15589.1|1
1626848340000|2021-07-21 06:19:00|15592.9|15588.9|15592.1|15588.1|15593.4|15589.4|15592.1|15588.1|5
1626848350000|2021-07-21 06:19:10|15591.9|15587.9|15589.4|15585.4|15591.9|15587.9|15589.1|15585.1|7
1626848360000|2021-07-21 06:19:20|15589.1|15585.1|15588.9|15584.9|15589.1|15585.1|15588.9|15584.9|3
1626848370000|2021-07-21 06:19:30|15589.1|15585.1|15588.9|15584.9|15589.1|15585.1|15588.9|15584.9|0
1626848380000|2021-07-21 06:19:40|15589.1|15585.1|15589.6|15585.6|15590.4|15586.4|15589.1|15585.1|5
1626848390000|2021-07-21 06:19:50|15589.4|15585.4|15589.9|15585.9|15589.9|15585.9|15589.1|15585.1|0
1626848400000|2021-07-21 06:20:00|15589.6|15585.6|15589.1|15585.1|15589.6|15585.6|15589.1|15585.1|0
1626848410000|2021-07-21 06:20:10|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|15588.6|15584.6|1
1626848420000|2021-07-21 06:20:20|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|0
1626848430000|2021-07-21 06:20:30|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|0
1626848440000|2021-07-21 06:20:40|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|15588.9|15584.9|0
1626848450000|2021-07-21 06:20:50|15588.6|15584.6|15588.4|15584.4|15588.6|15584.6|15588.4|15584.4|5
1626848460000|2021-07-21 06:21:00|15590.9|15586.9|15590.6|15586.6|15591.9|15587.9|15590.4|15586.4|12
1626848470000|2021-07-21 06:21:10|15590.4|15586.4|15590.4|15586.4|15590.4|15586.4|15590.4|15586.4|0
1626848490000|2021-07-21 06:21:30|15590.1|15586.1|15589.1|15585.1|15590.1|15586.1|15589.1|15585.1|1
1626848500000|2021-07-21 06:21:40|15589.4|15585.4|15590.1|15586.1|15590.1|15586.1|15589.1|15585.1|0
1626848510000|2021-07-21 06:21:50|15589.9|15585.9|15590.1|15586.1|15590.4|15586.4|15589.1|15585.1|2
1626848520000|2021-07-21 06:22:00|15589.9|15585.9|15591.6|15587.6|15592.1|15588.1|15589.9|15585.9|6
1626848530000|2021-07-21 06:22:10|15591.4|15587.4|15591.9|15587.9|15591.9|15587.9|15590.9|15586.9|13
1626848540000|2021-07-21 06:22:20|15591.4|15587.4|15590.9|15586.9|15591.4|15587.4|15590.9|15586.9|12
1626848550000|2021-07-21 06:22:30|15591.4|15587.4|15591.6|15587.6|15591.9|15587.9|15591.4|15587.4|13
1626848560000|2021-07-21 06:22:40|15591.4|15587.4|15591.9|15587.9|15591.9|15587.9|15591.1|15587.1|6
1626848570000|2021-07-21 06:22:50|15592.6|15588.6|15592.4|15588.4|15592.6|15588.6|15592.4|15588.4|1
1626848580000|2021-07-21 06:23:00|15592.1|15588.1|15593.4|15589.4|15593.4|15589.4|15592.1|15588.1|24
1626848590000|2021-07-21 06:23:10|15592.6|15588.6|15592.4|15588.4|15592.9|15588.9|15592.4|15588.4|4
1626848600000|2021-07-21 06:23:20|15592.6|15588.6|15593.9|15589.9|15593.9|15589.9|15592.6|15588.6|8
1626848610000|2021-07-21 06:23:30|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|15593.6|15589.6|0
1626848620000|2021-07-21 06:23:40|||||||||1
1626848640000|2021-07-21 06:24:00|15593.4|15589.4|15592.1|15588.1|15593.4|15589.4|15592.1|15588.1|7
1626848650000|2021-07-21 06:24:10|15591.9|15587.9|15591.4|15587.4|15591.9|15587.9|15591.1|15587.1|13
1626848660000|2021-07-21 06:24:20|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|15591.6|15587.6|0
1626848670000|2021-07-21 06:24:30|15591.4|15587.4|15591.6|15587.6|15591.9|15587.9|15591.4|15587.4|2
1626848680000|2021-07-21 06:24:40|15591.4|15587.4|15591.4|15587.4|15591.6|15587.6|15591.4|15587.4|0
1626848690000|2021-07-21 06:24:50|15591.1|15587.1|15590.6|15586.6|15591.1|15587.1|15590.6|15586.6|3
1626848700000|2021-07-21 06:25:00|15590.9|15586.9|15590.6|15586.6|15590.9|15586.9|15590.6|15586.6|1
1626848720000|2021-07-21 06:25:20|15591.1|15587.1|15593.1|15589.1|15593.1|15589.1|15591.1|15587.1|11
1626848730000|2021-07-21 06:25:30|15593.4|15589.4|15595.6|15591.6|15595.6|15591.6|15593.1|15589.1|4
1626848740000|2021-07-21 06:25:40|15595.4|15591.4|15593.9|15589.9|15595.4|15591.4|15593.9|15589.9|8
1626848750000|2021-07-21 06:25:50|15594.1|15590.1|15595.4|15591.4|15595.4|15591.4|15594.1|15590.1|3
1626848760000|2021-07-21 06:26:00|15595.1|15591.1|15594.1|15590.1|15595.4|15591.4|15594.1|15590.1|1
1626848770000|2021-07-21 06:26:10|15593.4|15589.4|15593.6|15589.6|15593.6|15589.6|15593.4|15589.4|1
1626848780000|2021-07-21 06:26:20|15593.4|15589.4|15593.4|15589.4|15593.4|15589.4|15593.4|15589.4|0
1626848790000|2021-07-21 06:26:30|15592.9|15588.9|15592.1|15588.1|15592.9|15588.9|15591.9|15587.9|1
1626848800000|2021-07-21 06:26:40|15592.4|15588.4|15593.4|15589.4|15593.6|15589.6|15592.4|15588.4|3
1626848810000|2021-07-21 06:26:50|15593.6|15589.6|15593.1|15589.1|15593.6|15589.6|15593.1|15589.1|0
1626848820000|2021-07-21 06:27:00|15592.9|15588.9|15592.6|15588.6|15592.9|15588.9|15592.6|15588.6|0
1626848830000|2021-07-21 06:27:10|15592.9|15588.9|15592.9|15588.9|15593.1|15589.1|15592.9|15588.9|0
1626848840000|2021-07-21 06:27:20|15593.1|15589.1|15592.9|15588.9|15593.6|15589.6|15592.9|15588.9|4
1626848850000|2021-07-21 06:27:30|15592.6|15588.6|15591.9|15587.9|15592.6|15588.6|15591.9|15587.9|0
1626848860000|2021-07-21 06:27:40|15591.6|15587.6|15591.6|15587.6|15591.9|15587.9|15591.4|15587.4|0
1626848870000|2021-07-21 06:27:50|15591.4|15587.4|15590.6|15586.6|15591.4|15587.4|15590.4|15586.4|1
1626848880000|2021-07-21 06:28:00|15590.9|15586.9|15589.6|15585.6|15590.9|15586.9|15589.6|15585.6|5
1626848890000|2021-07-21 06:28:10|15589.4|15585.4|15589.1|15585.1|15589.4|15585.4|15588.6|15584.6|0
1626848900000|2021-07-21 06:28:20|15588.9|15584.9|15590.6|15586.6|15590.9|15586.9|15588.9|15584.9|9
1626848910000|2021-07-21 06:28:30|15590.9|15586.9|15590.6|15586.6|15591.1|15587.1|15590.6|15586.6|0
1626848920000|2021-07-21 06:28:40|15590.4|15586.4|15589.4|15585.4|15590.4|15586.4|15589.4|15585.4|0
1626848930000|2021-07-21 06:28:50|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|15589.1|15585.1|0
1626848940000|2021-07-21 06:29:00|15588.4|15584.4|15587.6|15583.6|15588.4|15584.4|15587.6|15583.6|6
1626848950000|2021-07-21 06:29:10|||||||||1
1626848960000|2021-07-21 06:29:20|15587.9|15583.9|15587.6|15583.6|15587.9|15583.9|15587.6|15583.6|2
1626848980000|2021-07-21 06:29:40|15587.9|15583.9|15587.6|15583.6|15587.9|15583.9|15587.6|15583.6|1
1626848990000|2021-07-21 06:29:50|15587.4|15583.4|15587.1|15583.1|15587.4|15583.4|15587.1|15583.1|0
1626849000000|2021-07-21 06:30:00|15586.9|15582.9|15585.1|15581.1|15586.9|15582.9|15584.9|15580.9|2
1626849010000|2021-07-21 06:30:10|15584.9|15580.9|15583.6|15579.6|15585.1|15581.1|15583.6|15579.6|11
1626849020000|2021-07-21 06:30:20|15583.4|15579.4|15582.9|15578.9|15583.4|15579.4|15581.6|15577.6|11
1626849030000|2021-07-21 06:30:30|15583.1|15579.1|15582.4|15578.4|15583.4|15579.4|15582.4|15578.4|3
1626849050000|2021-07-21 06:30:50|15583.9|15579.9|15584.6|15580.6|15584.9|15580.9|15583.9|15579.9|7
1626849060000|2021-07-21 06:31:00|15584.4|15580.4|15583.9|15579.9|15584.4|15580.4|15583.9|15579.9|10
1626849070000|2021-07-21 06:31:10|15584.1|15580.1|15586.1|15582.1|15586.6|15582.6|15584.1|15580.1|11
1626849080000|2021-07-21 06:31:20|15585.9|15581.9|15584.4|15580.4|15586.9|15582.9|15584.4|15580.4|12
1626849090000|2021-07-21 06:31:30|15584.6|15580.6|15584.1|15580.1|15584.6|15580.6|15584.1|15580.1|1
1626849100000|2021-07-21 06:31:40|15583.9|15579.9|15583.6|15579.6|15584.4|15580.4|15583.6|15579.6|0
1626849110000|2021-07-21 06:31:50|15583.9|15579.9|15585.9|15581.9|15586.4|15582.4|15583.9|15579.9|5
1626849120000|2021-07-21 06:32:00|15585.6|15581.6|15584.4|15580.4|15585.9|15581.9|15584.4|15580.4|6
1626849130000|2021-07-21 06:32:10|15585.1|15581.1|15587.6|15583.6|15588.1|15584.1|15585.1|15581.1|14
1626849140000|2021-07-21 06:32:20|15587.9|15583.9|15588.1|15584.1|15588.1|15584.1|15587.9|15583.9|0
1626849150000|2021-07-21 06:32:30|15587.9|15583.9|15586.9|15582.9|15587.9|15583.9|15586.9|15582.9|1
1626849160000|2021-07-21 06:32:40|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|15586.6|15582.6|0
1626849170000|2021-07-21 06:32:50|15586.9|15582.9|15586.4|15582.4|15586.9|15582.9|15586.4|15582.4|1
1626849180000|2021-07-21 06:33:00|15586.6|15582.6|15586.6|15582.6|15587.1|15583.1|15586.6|15582.6|2
1626849190000|2021-07-21 06:33:10|15586.9|15582.9|15586.6|15582.6|15586.9|15582.9|15586.1|15582.1|2
1626849200000|2021-07-21 06:33:20|15586.4|15582.4|15586.6|15582.6|15586.6|15582.6|15586.1|15582.1|0
1626849210000|2021-07-21 06:33:30|15586.9|15582.9|15586.4|15582.4|15587.4|15583.4|15586.4|15582.4|10
1626849220000|2021-07-21 06:33:40|15586.6|15582.6|15587.1|15583.1|15587.1|15583.1|15586.6|15582.6|1
1626849230000|2021-07-21 06:33:50|15586.9|15582.9|15586.9|15582.9|15587.1|15583.1|15586.9|15582.9|0
1626849240000|2021-07-21 06:34:00|15587.1|15583.1|15588.1|15584.1|15588.4|15584.4|15586.9|15582.9|3
1626849250000|2021-07-21 06:34:10|15588.4|15584.4|15589.1|15585.1|15589.4|15585.4|15588.1|15584.1|3
1626849260000|2021-07-21 06:34:20|15589.4|15585.4|15588.4|15584.4|15589.6|15585.6|15588.4|15584.4|1
1626849270000|2021-07-21 06:34:30|15588.6|15584.6|15587.1|15583.1|15588.6|15584.6|15587.1|15583.1|0
1626849280000|2021-07-21 06:34:40|15586.9|15582.9|15585.4|15581.4|15586.9|15582.9|15585.4|15581.4|0
1626849290000|2021-07-21 06:34:50|15585.6|15581.6|15587.4|15583.4|15587.9|15583.9|15585.6|15581.6|5
1626849300000|2021-07-21 06:35:00|15586.9|15582.9|15587.1|15583.1|15587.1|15583.1|15586.9|15582.9|1
1626849310000|2021-07-21 06:35:10|15587.4|15583.4|15589.1|15585.1|15589.4|15585.4|15587.4|15583.4|6
1626849320000|2021-07-21 06:35:20|15588.9|15584.9|15588.9|15584.9|15589.6|15585.6|15588.4|15584.4|10
1626849330000|2021-07-21 06:35:30|15588.6|15584.6|15589.1|15585.1|15589.1|15585.1|15587.9|15583.9|3
1626849340000|2021-07-21 06:35:40|15589.4|15585.4|15590.6|15586.6|15591.4|15587.4|15589.4|15585.4|4
1626849350000|2021-07-21 06:35:50|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|15590.9|15586.9|0
1626849360000|2021-07-21 06:36:00|15591.1|15587.1|15592.1|15588.1|15592.1|15588.1|15590.9|15586.9|2
1626849370000|2021-07-21 06:36:10|15591.9|15587.9|15592.1|15588.1|15592.9|15588.9|15591.9|15587.9|10
1626849380000|2021-07-21 06:36:20|15592.4|15588.4|15594.4|15590.4|15594.4|15590.4|15592.4|15588.4|2
1626849390000|2021-07-21 06:36:30|15594.9|15590.9|15594.1|15590.1|15595.1|15591.1|15594.1|15590.1|1
1626849400000|2021-07-21 06:36:40|15593.9|15589.9|15593.1|15589.1|15593.9|15589.9|15593.1|15589.1|1
1626849410000|2021-07-21 06:36:50|15592.9|15588.9|15592.1|15588.1|15592.9|15588.9|15592.1|15588.1|1
1626849420000|2021-07-21 06:37:00|15592.4|15588.4|15591.1|15587.1|15592.4|15588.4|15591.1|15587.1|4
1626849430000|2021-07-21 06:37:10|15591.9|15587.9|15591.6|15587.6|15591.9|15587.9|15590.9|15586.9|5
1626849440000|2021-07-21 06:37:20|15591.9|15587.9|15590.9|15586.9|15591.9|15587.9|15590.9|15586.9|0
1626849450000|2021-07-21 06:37:30|15591.1|15587.1|15590.4|15586.4|15591.1|15587.1|15590.4|15586.4|0
1626849460000|2021-07-21 06:37:40|15590.1|15586.1|15589.6|15585.6|15590.1|15586.1|15589.6|15585.6|0
1626849470000|2021-07-21 06:37:50|15589.4|15585.4|15589.6|15585.6|15589.6|15585.6|15589.4|15585.4|0
1626849480000|2021-07-21 06:38:00|15589.9|15585.9|15588.1|15584.1|15589.9|15585.9|15588.1|15584.1|0
1626849490000|2021-07-21 06:38:10|15587.9|15583.9|15586.4|15582.4|15587.9|15583.9|15585.9|15581.9|1
1626849500000|2021-07-21 06:38:20|15586.6|15582.6|15588.6|15584.6|15588.9|15584.9|15586.6|15582.6|4
1626849510000|2021-07-21 06:38:30|15588.4|15584.4|15587.1|15583.1|15588.4|15584.4|15587.1|15583.1|2
1626849520000|2021-07-21 06:38:40|15587.4|15583.4|15587.4|15583.4|15587.6|15583.6|15587.4|15583.4|1
1626849530000|2021-07-21 06:38:50|15587.1|15583.1|15587.1|15583.1|15587.4|15583.4|15586.9|15582.9|0
1626849540000|2021-07-21 06:39:00|15586.9|15582.9|15586.4|15582.4|15586.9|15582.9|15586.1|15582.1|0
1626849550000|2021-07-21 06:39:10|15586.1|15582.1|15587.9|15583.9|15587.9|15583.9|15586.1|15582.1|6
1626849560000|2021-07-21 06:39:20|15588.4|15584.4|15588.6|15584.6|15588.9|15584.9|15588.4|15584.4|4
1626849570000|2021-07-21 06:39:30|15588.4|15584.4|15588.6|15584.6|15588.6|15584.6|15588.4|15584.4|6
1626849580000|2021-07-21 06:39:40|15588.9|15584.9|15590.1|15586.1|15590.4|15586.4|15588.9|15584.9|3
1626849590000|2021-07-21 06:39:50|15590.4|15586.4|15590.9|15586.9|15591.1|15587.1|15590.4|15586.4|1
1626849600000|2021-07-21 06:40:00|15590.6|15586.6|15588.9|15584.9|15591.4|15587.4|15588.9|15584.9|1
1626849610000|2021-07-21 06:40:10|15588.6|15584.6|15588.4|15584.4|15588.6|15584.6|15587.9|15583.9|5
1626849620000|2021-07-21 06:40:20|15588.1|15584.1|15588.4|15584.4|15588.6|15584.6|15588.1|15584.1|0
1626849630000|2021-07-21 06:40:30|15588.6|15584.6|15589.9|15585.9|15589.9|15585.9|15588.4|15584.4|4
1626849640000|2021-07-21 06:40:40|15591.1|15587.1|15592.1|15588.1|15592.4|15588.4|15591.1|15587.1|2
1626849650000|2021-07-21 06:40:50|15591.9|15587.9|15592.4|15588.4|15592.4|15588.4|15591.9|15587.9|0
1626849660000|2021-07-21 06:41:00|15591.9|15587.9|15593.6|15589.6|15593.9|15589.9|15591.1|15587.1|7
1626849670000|2021-07-21 06:41:10|15593.9|15589.9|15594.4|15590.4|15594.4|15590.4|15593.9|15589.9|0
1626849680000|2021-07-21 06:41:20|15594.1|15590.1|15592.4|15588.4|15594.1|15590.1|15592.4|15588.4|14
1626849690000|2021-07-21 06:41:30|15592.6|15588.6|15594.6|15590.6|15594.6|15590.6|15592.6|15588.6|5
1626849700000|2021-07-21 06:41:40|15594.9|15590.9|15595.1|15591.1|15595.9|15591.9|15594.9|15590.9|3
1626849710000|2021-07-21 06:41:50|15595.4|15591.4|15595.9|15591.9|15595.9|15591.9|15595.4|15591.4|2
1626849720000|2021-07-21 06:42:00|15596.1|15592.1|15595.9|15591.9|15598.4|15594.4|15595.9|15591.9|9
1626849730000|2021-07-21 06:42:10|15596.1|15592.1|15595.1|15591.1|15596.1|15592.1|15595.1|15591.1|0
1626849740000|2021-07-21 06:42:20|15595.4|15591.4|15594.4|15590.4|15596.6|15592.6|15594.4|15590.4|8
1626849750000|2021-07-21 06:42:30|15594.1|15590.1|15595.9|15591.9|15595.9|15591.9|15593.6|15589.6|6
1626849760000|2021-07-21 06:42:40|15596.1|15592.1|15597.4|15593.4|15597.4|15593.4|15596.1|15592.1|1
1626849770000|2021-07-21 06:42:50|15597.1|15593.1|15596.1|15592.1|15597.1|15593.1|15596.1|15592.1|1
1626849780000|2021-07-21 06:43:00|15596.4|15592.4|15596.1|15592.1|15596.9|15592.9|15596.1|15592.1|2
1626849790000|2021-07-21 06:43:10|15595.9|15591.9|15595.4|15591.4|15596.1|15592.1|15595.1|15591.1|12
1626849800000|2021-07-21 06:43:20|15594.6|15590.6|15593.9|15589.9|15594.9|15590.9|15593.6|15589.6|9
1626849810000|2021-07-21 06:43:30|15593.6|15589.6|15593.9|15589.9|15593.9|15589.9|15593.6|15589.6|0
1626849820000|2021-07-21 06:43:40|15593.6|15589.6|15593.6|15589.6|15594.6|15590.6|15593.4|15589.4|1
1626849830000|2021-07-21 06:43:50|15593.9|15589.9|15595.6|15591.6|15595.6|15591.6|15593.6|15589.6|1
1626849840000|2021-07-21 06:44:00|15595.9|15591.9|15595.4|15591.4|15596.6|15592.6|15595.4|15591.4|1
1626849850000|2021-07-21 06:44:10|15595.1|15591.1|15595.4|15591.4|15595.4|15591.4|15595.1|15591.1|9
1626849860000|2021-07-21 06:44:20|15595.9|15591.9|15595.1|15591.1|15596.1|15592.1|15595.1|15591.1|1
1626849870000|2021-07-21 06:44:30|15595.4|15591.4|15597.1|15593.1|15597.1|15593.1|15595.4|15591.4|1
1626849890000|2021-07-21 06:44:50|15596.9|15592.9|15595.1|15591.1|15596.9|15592.9|15595.1|15591.1|6
1626849900000|2021-07-21 06:45:00|15595.4|15591.4|15593.6|15589.6|15595.4|15591.4|15593.6|15589.6|0
1626849910000|2021-07-21 06:45:10|15593.9|15589.9|15592.6|15588.6|15593.9|15589.9|15592.6|15588.6|1
1626849920000|2021-07-21 06:45:20|15592.4|15588.4|15589.4|15585.4|15592.4|15588.4|15589.4|15585.4|2
1626849930000|2021-07-21 06:45:30|15589.6|15585.6|15593.1|15589.1|15593.1|15589.1|15589.6|15585.6|15
1626849940000|2021-07-21 06:45:40|15593.4|15589.4|15594.1|15590.1|15594.6|15590.6|15593.4|15589.4|1
1626849950000|2021-07-21 06:45:50|15593.9|15589.9|15592.4|15588.4|15593.9|15589.9|15592.4|15588.4|1
1626849960000|2021-07-21 06:46:00|15592.1|15588.1|15592.1|15588.1|15592.4|15588.4|15591.9|15587.9|0
1626849970000|2021-07-21 06:46:10|15591.9|15587.9|15595.1|15591.1|15595.1|15591.1|15591.9|15587.9|5
1626849980000|2021-07-21 06:46:20|15595.4|15591.4|15595.4|15591.4|15595.4|15591.4|15595.1|15591.1|0
1626849990000|2021-07-21 06:46:30|15595.1|15591.1|15595.6|15591.6|15595.6|15591.6|15595.1|15591.1|2
1626850000000|2021-07-21 06:46:40|15595.1|15591.1|15595.1|15591.1|15595.4|15591.4|15595.1|15591.1|0
1626850010000|2021-07-21 06:46:50|15595.4|15591.4|15594.9|15590.9|15595.4|15591.4|15594.9|15590.9|0
1626850020000|2021-07-21 06:47:00|15594.6|15590.6|15594.6|15590.6|15594.6|15590.6|15593.9|15589.9|0
1626850030000|2021-07-21 06:47:10|15594.4|15590.4|15594.4|15590.4|15594.4|15590.4|15594.1|15590.1|0
1626850040000|2021-07-21 06:47:20|15594.1|15590.1|15594.1|15590.1|15594.4|15590.4|15593.9|15589.9|0
1626850050000|2021-07-21 06:47:30|15594.4|15590.4|15594.4|15590.4|15594.4|15590.4|15594.1|15590.1|0
1626850060000|2021-07-21 06:47:40|15594.9|15590.9|15595.4|15591.4|15595.4|15591.4|15594.9|15590.9|2
1626850070000|2021-07-21 06:47:50|15595.1|15591.1|15595.4|15591.4|15595.4|15591.4|15595.1|15591.1|2
1626850080000|2021-07-21 06:48:00|15595.6|15591.6|15596.1|15592.1|15596.6|15592.6|15595.6|15591.6|5
1626850090000|2021-07-21 06:48:10|15595.9|15591.9|15595.6|15591.6|15596.1|15592.1|15595.4|15591.4|1
1626850100000|2021-07-21 06:48:20|15595.4|15591.4|15595.6|15591.6|15595.6|15591.6|15595.4|15591.4|0
1626850110000|2021-07-21 06:48:30|15596.6|15592.6|15596.1|15592.1|15596.6|15592.6|15595.6|15591.6|7
1626850120000|2021-07-21 06:48:40|15596.4|15592.4|15598.4|15594.4|15598.4|15594.4|15596.4|15592.4|3
1626850130000|2021-07-21 06:48:50|15598.6|15594.6|15598.6|15594.6|15599.9|15595.9|15598.4|15594.4|4
1626850140000|2021-07-21 06:49:00|15598.4|15594.4|15598.1|15594.1|15598.9|15594.9|15598.1|15594.1|2
1626850150000|2021-07-21 06:49:10|15597.9|15593.9|15599.1|15595.1|15599.6|15595.6|15597.9|15593.9|4
1626850160000|2021-07-21 06:49:20|15598.9|15594.9|15598.9|15594.9|15599.1|15595.1|15598.9|15594.9|0
1626850170000|2021-07-21 06:49:30|15599.1|15595.1|15597.9|15593.9|15599.1|15595.1|15597.6|15593.6|2
1626850200000|2021-07-21 06:50:00|15598.1|15594.1|15597.4|15593.4|15598.1|15594.1|15596.6|15592.6|4
1626850210000|2021-07-21 06:50:10|15597.6|15593.6|15599.6|15595.6|15599.6|15595.6|15597.4|15593.4|8
1626850220000|2021-07-21 06:50:20|15599.9|15595.9|15599.6|15595.6|15599.9|15595.9|15599.4|15595.4|2
1626850230000|2021-07-21 06:50:30|15599.4|15595.4|15599.4|15595.4|15599.6|15595.6|15598.9|15594.9|6
1626850240000|2021-07-21 06:50:40|15599.1|15595.1|15598.9|15594.9|15599.1|15595.1|15598.9|15594.9|0
1626850250000|2021-07-21 06:50:50|15598.4|15594.4|15597.4|15593.4|15598.4|15594.4|15597.4|15593.4|4
1626850260000|2021-07-21 06:51:00|15597.1|15593.1|15596.6|15592.6|15597.1|15593.1|15596.4|15592.4|0
1626850270000|2021-07-21 06:51:10|15596.4|15592.4|15596.6|15592.6|15596.6|15592.6|15596.4|15592.4|0
1626850280000|2021-07-21 06:51:20|15596.4|15592.4|15596.4|15592.4|15596.4|15592.4|15596.4|15592.4|0
1626850290000|2021-07-21 06:51:30|15596.6|15592.6|15597.1|15593.1|15597.9|15593.9|15596.6|15592.6|4
1626850300000|2021-07-21 06:51:40|15597.4|15593.4|15597.1|15593.1|15597.4|15593.4|15596.9|15592.9|0
1626850310000|2021-07-21 06:51:50|15597.4|15593.4|15597.4|15593.4|15597.4|15593.4|15597.1|15593.1|0
1626850320000|2021-07-21 06:52:00|15597.1|15593.1|15599.4|15595.4|15599.6|15595.6|15597.1|15593.1|7
1626850330000|2021-07-21 06:52:10|15599.1|15595.1|15598.9|15594.9|15599.4|15595.4|15598.1|15594.1|0
1626850340000|2021-07-21 06:52:20|15598.4|15594.4|15597.4|15593.4|15598.4|15594.4|15596.9|15592.9|7
1626850350000|2021-07-21 06:52:30|15597.6|15593.6|15600.1|15596.1|15600.1|15596.1|15597.4|15593.4|4
1626850360000|2021-07-21 06:52:40|15599.9|15595.9|15598.6|15594.6|15599.9|15595.9|15598.6|15594.6|1
1626850370000|2021-07-21 06:52:50|15598.9|15594.9|15599.4|15595.4|15599.6|15595.6|15598.9|15594.9|2
1626850380000|2021-07-21 06:53:00|15599.1|15595.1|15598.6|15594.6|15599.1|15595.1|15598.4|15594.4|0
1626850390000|2021-07-21 06:53:10|15598.4|15594.4|15598.4|15594.4|15598.6|15594.6|15598.1|15594.1|0
1626850400000|2021-07-21 06:53:20|15598.1|15594.1|15599.9|15595.9|15600.1|15596.1|15598.1|15594.1|3
1626850410000|2021-07-21 06:53:30|15600.1|15596.1|15599.9|15595.9|15600.4|15596.4|15599.9|15595.9|3
1626850420000|2021-07-21 06:53:40|15599.6|15595.6|15599.4|15595.4|15599.9|15595.9|15599.1|15595.1|1
1626850430000|2021-07-21 06:53:50|15599.1|15595.1|15598.9|15594.9|15599.1|15595.1|15598.9|15594.9|0
1626850440000|2021-07-21 06:54:00|15599.1|15595.1|15599.9|15595.9|15599.9|15595.9|15598.9|15594.9|1
1626850450000|2021-07-21 06:54:10|15599.6|15595.6|15599.1|15595.1|15599.6|15595.6|15598.9|15594.9|1
1626850460000|2021-07-21 06:54:20|15598.9|15594.9|15598.1|15594.1|15598.9|15594.9|15597.9|15593.9|0
1626850470000|2021-07-21 06:54:30|15598.4|15594.4|15596.6|15592.6|15598.4|15594.4|15596.6|15592.6|0
1626850490000|2021-07-21 06:54:50|15597.4|15593.4|15599.4|15595.4|15599.4|15595.4|15597.4|15593.4|6
1626850500000|2021-07-21 06:55:00|15599.1|15595.1|15599.4|15595.4|15599.6|15595.6|15598.1|15594.1|4
1626850510000|2021-07-21 06:55:10|15599.6|15595.6|15599.4|15595.4|15599.6|15595.6|15599.4|15595.4|0
1626850520000|2021-07-21 06:55:20|15599.6|15595.6|15601.6|15597.6|15601.6|15597.6|15599.6|15595.6|4
1626850530000|2021-07-21 06:55:30|15601.9|15597.9|15603.9|15599.9|15603.9|15599.9|15601.1|15597.1|21
1626850540000|2021-07-21 06:55:40|15604.1|15600.1|15602.9|15598.9|15604.1|15600.1|15602.9|15598.9|2
1626850550000|2021-07-21 06:55:50|15603.1|15599.1|15603.4|15599.4|15604.1|15600.1|15603.1|15599.1|4
1626850560000|2021-07-21 06:56:00|15603.1|15599.1|15603.4|15599.4|15603.6|15599.6|15603.1|15599.1|0
1626850570000|2021-07-21 06:56:10|15603.6|15599.6|15604.4|15600.4|15604.4|15600.4|15603.4|15599.4|3
1626850580000|2021-07-21 06:56:20|15604.6|15600.6|15605.4|15601.4|15605.9|15601.9|15604.6|15600.6|14
1626850590000|2021-07-21 06:56:30|15605.6|15601.6|15606.9|15602.9|15606.9|15602.9|15605.4|15601.4|3
1626850600000|2021-07-21 06:56:40|15606.6|15602.6|15606.6|15602.6|15606.9|15602.9|15606.6|15602.6|0
1626850610000|2021-07-21 06:56:50|15606.4|15602.4|15605.6|15601.6|15606.6|15602.6|15605.6|15601.6|1
1626850620000|2021-07-21 06:57:00|15605.4|15601.4|15605.6|15601.6|15606.6|15602.6|15605.1|15601.1|2
1626850630000|2021-07-21 06:57:10|15605.4|15601.4|15606.9|15602.9|15607.1|15603.1|15605.4|15601.4|1
1626850640000|2021-07-21 06:57:20|15607.1|15603.1|15607.1|15603.1|15607.4|15603.4|15607.1|15603.1|0
1626850650000|2021-07-21 06:57:30|15606.9|15602.9|15607.1|15603.1|15607.1|15603.1|15606.9|15602.9|2
1626850660000|2021-07-21 06:57:40|15606.9|15602.9|15606.6|15602.6|15606.9|15602.9|15606.6|15602.6|0
1626850670000|2021-07-21 06:57:50|15606.9|15602.9|15609.1|15605.1|15609.1|15605.1|15606.9|15602.9|8
1626850680000|2021-07-21 06:58:00|15608.9|15604.9|15609.6|15605.6|15609.6|15605.6|15608.6|15604.6|21
1626850690000|2021-07-21 06:58:10|15609.4|15605.4|15609.6|15605.6|15609.6|15605.6|15608.4|15604.4|11
1626850700000|2021-07-21 06:58:20|15609.4|15605.4|15610.4|15606.4|15610.6|15606.6|15609.4|15605.4|5
1626850710000|2021-07-21 06:58:30|15610.6|15606.6|15609.6|15605.6|15611.6|15607.6|15609.6|15605.6|3
1626850720000|2021-07-21 06:58:40|15609.4|15605.4|15610.4|15606.4|15610.4|15606.4|15609.4|15605.4|4
1626850730000|2021-07-21 06:58:50|15610.6|15606.6|15609.6|15605.6|15610.9|15606.9|15609.6|15605.6|3
1626850740000|2021-07-21 06:59:00|15609.9|15605.9|15609.6|15605.6|15610.6|15606.6|15609.6|15605.6|3
1626850750000|2021-07-21 06:59:10|15608.6|15604.6|15609.4|15605.4|15609.4|15605.4|15608.6|15604.6|18
1626850760000|2021-07-21 06:59:20|15610.4|15606.4|15609.6|15605.6|15610.4|15606.4|15609.4|15605.4|7
1626850770000|2021-07-21 06:59:30|15609.4|15605.4|15611.9|15607.9|15611.9|15607.9|15608.9|15604.9|14
1626850780000|2021-07-21 06:59:40|15611.6|15607.6|15610.4|15606.4|15611.9|15607.9|15610.4|15606.4|0
1626850790000|2021-07-21 06:59:50|15610.6|15606.6|15611.1|15607.1|15611.1|15607.1|15610.4|15606.4|4
1626850800000|2021-07-21 07:00:00|15611.4|15607.4|15608.6|15604.6|15612.1|15608.1|15608.6|15604.6|11
1626850810000|2021-07-21 07:00:10|15608.4|15604.4|15607.6|15603.6|15608.4|15604.4|15607.4|15603.4|9
1626850820000|2021-07-21 07:00:20|15607.4|15603.4|15612.9|15608.9|15612.9|15608.9|15607.4|15603.4|7
1626850830000|2021-07-21 07:00:30|15613.4|15609.4|15617.4|15613.4|15617.4|15613.4|15613.4|15609.4|34
1626850840000|2021-07-21 07:00:40|15617.6|15613.6|15619.6|15615.6|15619.6|15615.6|15617.6|15613.6|38
1626850850000|2021-07-21 07:00:50|15620.1|15616.1|15619.6|15615.6|15621.4|15617.4|15619.6|15615.6|15
1626850860000|2021-07-21 07:01:00|15619.4|15615.4|15620.9|15616.9|15620.9|15616.9|15619.4|15615.4|31
1626850870000|2021-07-21 07:01:10|15620.4|15616.4|15620.4|15616.4|15620.4|15616.4|15619.9|15615.9|5
1626850880000|2021-07-21 07:01:20|15620.1|15616.1|15621.9|15617.9|15621.9|15617.9|15620.1|15616.1|12
1626850890000|2021-07-21 07:01:30|15622.1|15618.1|15623.9|15619.9|15623.9|15619.9|15622.1|15618.1|7
1626850900000|2021-07-21 07:01:40|15623.4|15619.4|15623.9|15619.9|15623.9|15619.9|15623.4|15619.4|5
1626850920000|2021-07-21 07:02:00|15623.4|15619.4|15623.4|15619.4|15624.9|15620.9|15623.1|15619.1|39
1626850930000|2021-07-21 07:02:10|15621.6|15617.6|15620.6|15616.6|15621.9|15617.9|15620.6|15616.6|13
1626850940000|2021-07-21 07:02:20|15620.9|15616.9|15617.1|15613.1|15620.9|15616.9|15616.9|15612.9|26
1626850950000|2021-07-21 07:02:30|15616.9|15612.9|15619.6|15615.6|15619.9|15615.9|15616.9|15612.9|6
1626850960000|2021-07-21 07:02:40|15619.9|15615.9|15618.6|15614.6|15620.1|15616.1|15618.4|15614.4|2
1626850970000|2021-07-21 07:02:50|15618.9|15614.9|15616.6|15612.6|15618.9|15614.9|15616.6|15612.6|10
1626850980000|2021-07-21 07:03:00|15617.1|15613.1|15617.1|15613.1|15617.6|15613.6|15616.6|15612.6|7
1626850990000|2021-07-21 07:03:10|15616.9|15612.9|15618.6|15614.6|15618.6|15614.6|15616.6|15612.6|5
1626851000000|2021-07-21 07:03:20|15618.4|15614.4|15617.6|15613.6|15618.6|15614.6|15617.6|15613.6|3
1626851010000|2021-07-21 07:03:30|15617.4|15613.4|15615.6|15611.6|15617.4|15613.4|15615.6|15611.6|13
1626851020000|2021-07-21 07:03:40|15615.4|15611.4|15616.1|15612.1|15616.1|15612.1|15614.4|15610.4|6
1626851030000|2021-07-21 07:03:50|15615.9|15611.9|15615.1|15611.1|15615.9|15611.9|15614.9|15610.9|16
1626851040000|2021-07-21 07:04:00|15614.9|15610.9|15616.9|15612.9|15616.9|15612.9|15613.6|15609.6|18
1626851050000|2021-07-21 07:04:10|15616.4|15612.4|15618.6|15614.6|15619.1|15615.1|15616.1|15612.1|4
1626851060000|2021-07-21 07:04:20|15618.9|15614.9|15620.1|15616.1|15620.6|15616.6|15618.9|15614.9|6
1626851070000|2021-07-21 07:04:30|15619.4|15615.4|15620.9|15616.9|15620.9|15616.9|15617.1|15613.1|7
1626851080000|2021-07-21 07:04:40|15620.6|15616.6|15619.6|15615.6|15620.6|15616.6|15619.6|15615.6|6
1626851090000|2021-07-21 07:04:50|15619.9|15615.9|15620.9|15616.9|15621.6|15617.6|15617.1|15613.1|29
1626851100000|2021-07-21 07:05:00|15620.6|15616.6|15615.4|15611.4|15620.6|15616.6|15615.1|15611.1|7
1626851110000|2021-07-21 07:05:10|15615.1|15611.1|15612.4|15608.4|15615.4|15611.4|15611.9|15607.9|25
1626851120000|2021-07-21 07:05:20|15612.1|15608.1|15613.9|15609.9|15613.9|15609.9|15611.4|15607.4|7
1626851130000|2021-07-21 07:05:30|15614.1|15610.1|15613.4|15609.4|15614.1|15610.1|15613.4|15609.4|3
1626851140000|2021-07-21 07:05:40|15612.4|15608.4|15612.1|15608.1|15613.1|15609.1|15611.6|15607.6|4
1626851150000|2021-07-21 07:05:50|15611.9|15607.9|15612.6|15608.6|15613.9|15609.9|15611.9|15607.9|3
1626851160000|2021-07-21 07:06:00|15612.9|15608.9|15609.9|15605.9|15613.4|15609.4|15609.9|15605.9|4
1626851170000|2021-07-21 07:06:10|15610.1|15606.1|15606.9|15602.9|15610.1|15606.1|15606.9|15602.9|20
1626851180000|2021-07-21 07:06:20|15606.4|15602.4|15604.4|15600.4|15606.4|15602.4|15603.1|15599.1|25
1626851190000|2021-07-21 07:06:30|15604.6|15600.6|15603.1|15599.1|15605.9|15601.9|15602.9|15598.9|17
1626851200000|2021-07-21 07:06:40|15602.9|15598.9|15602.9|15598.9|15604.1|15600.1|15602.9|15598.9|4
1626851210000|2021-07-21 07:06:50|15603.1|15599.1|15602.9|15598.9|15603.1|15599.1|15602.6|15598.6|9
1626851220000|2021-07-21 07:07:00|15603.1|15599.1|15603.1|15599.1|15604.6|15600.6|15601.9|15597.9|34
1626851230000|2021-07-21 07:07:10|15603.4|15599.4|15605.1|15601.1|15605.1|15601.1|15601.9|15597.9|29
1626851240000|2021-07-21 07:07:20|15604.9|15600.9|15605.9|15601.9|15605.9|15601.9|15604.6|15600.6|0
1626851250000|2021-07-21 07:07:30|15606.4|15602.4|15605.6|15601.6|15606.6|15602.6|15605.1|15601.1|6
1626851260000|2021-07-21 07:07:40|15605.9|15601.9|15608.4|15604.4|15609.1|15605.1|15605.9|15601.9|12
1626851270000|2021-07-21 07:07:50|15608.1|15604.1|15609.9|15605.9|15610.1|15606.1|15608.1|15604.1|2
1626851280000|2021-07-21 07:08:00|15610.1|15606.1|15610.1|15606.1|15611.4|15607.4|15609.4|15605.4|10
1626851290000|2021-07-21 07:08:10|15610.4|15606.4|15609.9|15605.9|15610.6|15606.6|15609.6|15605.6|5
1626851300000|2021-07-21 07:08:20|15609.6|15605.6|15610.9|15606.9|15610.9|15606.9|15609.1|15605.1|2
1626851310000|2021-07-21 07:08:30|15611.1|15607.1|15610.6|15606.6|15611.9|15607.9|15610.4|15606.4|3
1626851320000|2021-07-21 07:08:40|15610.4|15606.4|15611.4|15607.4|15611.6|15607.6|15610.4|15606.4|2
1626851330000|2021-07-21 07:08:50|15611.6|15607.6|15612.4|15608.4|15613.6|15609.6|15611.4|15607.4|9
1626851340000|2021-07-21 07:09:00|15612.6|15608.6|15613.9|15609.9|15614.9|15610.9|15612.6|15608.6|9
1626851350000|2021-07-21 07:09:10|15614.1|15610.1|15615.4|15611.4|15615.9|15611.9|15613.9|15609.9|5
1626851360000|2021-07-21 07:09:20|15615.6|15611.6|15614.9|15610.9|15615.6|15611.6|15614.9|15610.9|3
1626851370000|2021-07-21 07:09:30|15615.1|15611.1|15615.1|15611.1|15615.9|15611.9|15615.1|15611.1|1
1626851380000|2021-07-21 07:09:40|15615.9|15611.9|15616.9|15612.9|15616.9|15612.9|15615.4|15611.4|7
1626851390000|2021-07-21 07:09:50|15617.1|15613.1|15617.9|15613.9|15618.4|15614.4|15616.9|15612.9|15
1626851400000|2021-07-21 07:10:00|15617.6|15613.6|15610.9|15606.9|15617.9|15613.9|15610.9|15606.9|19
1626851410000|2021-07-21 07:10:10|15610.6|15606.6|15610.9|15606.9|15610.9|15606.9|15609.1|15605.1|8
1626851420000|2021-07-21 07:10:20|15611.1|15607.1|15611.4|15607.4|15611.6|15607.6|15610.1|15606.1|2
1626851430000|2021-07-21 07:10:30|15611.1|15607.1|15613.9|15609.9|15614.9|15610.9|15611.1|15607.1|6
1626851440000|2021-07-21 07:10:40|15613.6|15609.6|15610.1|15606.1|15613.6|15609.6|15609.9|15605.9|14
1626851450000|2021-07-21 07:10:50|15609.9|15605.9|15607.6|15603.6|15609.9|15605.9|15607.6|15603.6|4
1626851460000|2021-07-21 07:11:00|15607.4|15603.4|15609.6|15605.6|15610.4|15606.4|15607.4|15603.4|8
1626851470000|2021-07-21 07:11:10|15609.4|15605.4|15609.1|15605.1|15609.6|15605.6|15607.9|15603.9|6
1626851480000|2021-07-21 07:11:20|15608.9|15604.9|15608.1|15604.1|15609.1|15605.1|15608.1|15604.1|1
1626851490000|2021-07-21 07:11:30|15608.4|15604.4|15607.1|15603.1|15609.1|15605.1|15607.1|15603.1|8
1626851500000|2021-07-21 07:11:40|15607.4|15603.4|15606.6|15602.6|15608.1|15604.1|15606.6|15602.6|7
1626851510000|2021-07-21 07:11:50|15607.1|15603.1|15604.6|15600.6|15607.4|15603.4|15604.6|15600.6|13
1626851520000|2021-07-21 07:12:00|15604.4|15600.4|15606.4|15602.4|15606.6|15602.6|15604.4|15600.4|14
1626851530000|2021-07-21 07:12:10|15605.9|15601.9|15606.9|15602.9|15606.9|15602.9|15605.6|15601.6|1
1626851540000|2021-07-21 07:12:20|15607.1|15603.1|15606.6|15602.6|15607.1|15603.1|15605.6|15601.6|3
1626851550000|2021-07-21 07:12:30|15606.9|15602.9|15607.1|15603.1|15607.6|15603.6|15606.6|15602.6|2
1626851570000|2021-07-21 07:12:50|15607.4|15603.4|15607.1|15603.1|15607.4|15603.4|15606.9|15602.9|0
1626851580000|2021-07-21 07:13:00|15607.4|15603.4|15605.6|15601.6|15607.6|15603.6|15605.1|15601.1|6
1626851590000|2021-07-21 07:13:10|15605.9|15601.9|15604.6|15600.6|15605.9|15601.9|15604.6|15600.6|0
1626851600000|2021-07-21 07:13:20|15604.9|15600.9|15603.4|15599.4|15604.9|15600.9|15603.4|15599.4|2
1626851610000|2021-07-21 07:13:30|15603.1|15599.1|15602.9|15598.9|15603.1|15599.1|15602.4|15598.4|5
1626851620000|2021-07-21 07:13:40|15603.4|15599.4|15602.9|15598.9|15603.4|15599.4|15602.9|15598.9|6
1626851630000|2021-07-21 07:13:50|15602.6|15598.6|15602.4|15598.4|15602.9|15598.9|15602.4|15598.4|11
1626851640000|2021-07-21 07:14:00|15602.6|15598.6|15606.1|15602.1|15606.6|15602.6|15602.4|15598.4|11
1626851650000|2021-07-21 07:14:10|15605.9|15601.9|15609.9|15605.9|15610.6|15606.6|15605.9|15601.9|31
1626851660000|2021-07-21 07:14:20|15609.6|15605.6|15610.4|15606.4|15611.6|15607.6|15609.1|15605.1|5
1626851670000|2021-07-21 07:14:30|15610.6|15606.6|15611.9|15607.9|15612.1|15608.1|15610.4|15606.4|5
1626851680000|2021-07-21 07:14:40|15610.9|15606.9|15609.9|15605.9|15610.9|15606.9|15609.6|15605.6|5
1626851690000|2021-07-21 07:14:50|15609.6|15605.6|15610.9|15606.9|15611.4|15607.4|15609.6|15605.6|3
1626851700000|2021-07-21 07:15:00|15610.6|15606.6|15613.4|15609.4|15613.4|15609.4|15610.6|15606.6|12
1626851710000|2021-07-21 07:15:10|15613.6|15609.6|15615.4|15611.4|15615.4|15611.4|15613.6|15609.6|8
1626851720000|2021-07-21 07:15:20|15614.9|15610.9|15614.4|15610.4|15614.9|15610.9|15613.6|15609.6|4
1626851730000|2021-07-21 07:15:30|15614.6|15610.6|15612.4|15608.4|15614.6|15610.6|15612.1|15608.1|1
1626851740000|2021-07-21 07:15:40|15612.1|15608.1|15609.4|15605.4|15612.1|15608.1|15608.9|15604.9|1
1626851750000|2021-07-21 07:15:50|15609.1|15605.1|15610.4|15606.4|15610.6|15606.6|15608.6|15604.6|5
1626851760000|2021-07-21 07:16:00|15610.6|15606.6|15611.4|15607.4|15612.1|15608.1|15610.6|15606.6|5
1626851780000|2021-07-21 07:16:20|15611.1|15607.1|15608.9|15604.9|15611.1|15607.1|15608.4|15604.4|12
1626851790000|2021-07-21 07:16:30|15608.1|15604.1|15604.4|15600.4|15608.1|15604.1|15604.1|15600.1|3
1626851800000|2021-07-21 07:16:40|15604.1|15600.1|15606.6|15602.6|15607.1|15603.1|15604.1|15600.1|13
1626851810000|2021-07-21 07:16:50|15606.4|15602.4|15603.9|15599.9|15606.6|15602.6|15603.1|15599.1|63
1626851820000|2021-07-21 07:17:00|15603.6|15599.6|15603.9|15599.9|15603.9|15599.9|15603.6|15599.6|2
1626851830000|2021-07-21 07:17:10|15604.1|15600.1|15604.4|15600.4|15604.4|15600.4|15604.1|15600.1|3
1626851840000|2021-07-21 07:17:20|15604.1|15600.1|15602.9|15598.9|15604.1|15600.1|15602.9|15598.9|6
1626851850000|2021-07-21 07:17:30|15603.1|15599.1|15599.4|15595.4|15603.1|15599.1|15599.1|15595.1|28
1626851860000|2021-07-21 07:17:40|15599.1|15595.1|15598.6|15594.6|15599.9|15595.9|15598.6|15594.6|8
1626851870000|2021-07-21 07:17:50|15598.9|15594.9|15599.1|15595.1|15600.1|15596.1|15598.9|15594.9|8
1626851880000|2021-07-21 07:18:00|15599.9|15595.9|15598.9|15594.9|15599.9|15595.9|15598.6|15594.6|9
1626851890000|2021-07-21 07:18:10|15599.1|15595.1|15598.9|15594.9|15600.1|15596.1|15598.4|15594.4|15
1626851900000|2021-07-21 07:18:20|15599.4|15595.4|15599.1|15595.1|15599.6|15595.6|15598.9|15594.9|5
1626851910000|2021-07-21 07:18:30|15598.9|15594.9|15596.4|15592.4|15598.9|15594.9|15596.4|15592.4|20
1626851920000|2021-07-21 07:18:40|15596.9|15592.9|15596.6|15592.6|15596.9|15592.9|15596.4|15592.4|5
1626851930000|2021-07-21 07:18:50|15597.4|15593.4|15596.9|15592.9|15597.6|15593.6|15596.9|15592.9|4
1626851940000|2021-07-21 07:19:00|15597.4|15593.4|15598.1|15594.1|15598.9|15594.9|15597.1|15593.1|13
1626851950000|2021-07-21 07:19:10|15598.4|15594.4|15600.9|15596.9|15600.9|15596.9|15598.4|15594.4|9
1626851960000|2021-07-21 07:19:20|15601.1|15597.1|15603.1|15599.1|15603.1|15599.1|15601.1|15597.1|9
1626851970000|2021-07-21 07:19:30|15603.6|15599.6|15605.1|15601.1|15605.4|15601.4|15603.6|15599.6|2
1626851980000|2021-07-21 07:19:40|15604.9|15600.9|15606.1|15602.1|15606.4|15602.4|15604.1|15600.1|6
1626851990000|2021-07-21 07:19:50|15605.9|15601.9|15605.9|15601.9|15605.9|15601.9|15605.9|15601.9|0
1626852000000|2021-07-21 07:20:00|15606.1|15602.1|15606.9|15602.9|15606.9|15602.9|15606.1|15602.1|5
1626852010000|2021-07-21 07:20:10|15606.6|15602.6|15604.1|15600.1|15606.6|15602.6|15604.1|15600.1|20
1626852020000|2021-07-21 07:20:20|15603.9|15599.9|15602.1|15598.1|15604.1|15600.1|15602.1|15598.1|5
1626852030000|2021-07-21 07:20:30|15601.9|15597.9|15600.9|15596.9|15602.1|15598.1|15600.9|15596.9|1
1626852040000|2021-07-21 07:20:40|15600.6|15596.6|15599.6|15595.6|15600.6|15596.6|15599.1|15595.1|2
1626852050000|2021-07-21 07:20:50|15599.4|15595.4|15601.4|15597.4|15601.4|15597.4|15599.4|15595.4|5
1626852060000|2021-07-21 07:21:00|15601.1|15597.1|15599.6|15595.6|15601.1|15597.1|15599.6|15595.6|4
1626852070000|2021-07-21 07:21:10|15599.1|15595.1|15597.1|15593.1|15599.4|15595.4|15597.1|15593.1|24
1626852080000|2021-07-21 07:21:20|15597.4|15593.4|15596.6|15592.6|15597.4|15593.4|15596.6|15592.6|11
1626852090000|2021-07-21 07:21:30|15596.4|15592.4|15596.4|15592.4|15596.4|15592.4|15596.4|15592.4|0
1626852100000|2021-07-21 07:21:40|15596.6|15592.6|15596.9|15592.9|15597.4|15593.4|15596.4|15592.4|20
1626852110000|2021-07-21 07:21:50|15596.4|15592.4|15596.4|15592.4|15596.6|15592.6|15596.1|15592.1|6
1626852120000|2021-07-21 07:22:00|15596.6|15592.6|15598.6|15594.6|15598.6|15594.6|15594.6|15590.6|17
1626852130000|2021-07-21 07:22:10|15598.4|15594.4|15599.4|15595.4|15599.4|15595.4|15598.1|15594.1|1
1626852150000|2021-07-21 07:22:30|15599.9|15595.9|15603.1|15599.1|15603.1|15599.1|15599.9|15595.9|4
1626852160000|2021-07-21 07:22:40|15602.9|15598.9|15604.1|15600.1|15604.1|15600.1|15602.9|15598.9|1
1626852170000|2021-07-21 07:22:50|15604.4|15600.4|15605.6|15601.6|15605.6|15601.6|15604.4|15600.4|4
1626852180000|2021-07-21 07:23:00|15606.1|15602.1|15608.6|15604.6|15608.6|15604.6|15606.1|15602.1|4
1626852190000|2021-07-21 07:23:10|15608.9|15604.9|15609.1|15605.1|15609.4|15605.4|15608.9|15604.9|0
1626852200000|2021-07-21 07:23:20|15608.6|15604.6|15609.1|15605.1|15609.4|15605.4|15608.6|15604.6|14
1626852210000|2021-07-21 07:23:30|15609.4|15605.4|15610.4|15606.4|15610.6|15606.6|15609.4|15605.4|6
1626852220000|2021-07-21 07:23:40|15610.6|15606.6|15611.4|15607.4|15611.4|15607.4|15610.6|15606.6|0
1626852230000|2021-07-21 07:23:50|15611.9|15607.9|15614.6|15610.6|15614.6|15610.6|15611.9|15607.9|8
1626852240000|2021-07-21 07:24:00|15613.9|15609.9|15616.9|15612.9|15616.9|15612.9|15613.9|15609.9|12
1626852250000|2021-07-21 07:24:10|15616.6|15612.6|15616.9|15612.9|15616.9|15612.9|15616.6|15612.6|1
1626852260000|2021-07-21 07:24:20|15616.4|15612.4|15616.6|15612.6|15617.6|15613.6|15616.4|15612.4|18
1626852270000|2021-07-21 07:24:30|15616.9|15612.9|15614.4|15610.4|15616.9|15612.9|15614.4|15610.4|8
1626852280000|2021-07-21 07:24:40|15613.9|15609.9|15613.1|15609.1|15613.9|15609.9|15613.1|15609.1|0
1626852290000|2021-07-21 07:24:50|15613.4|15609.4|15612.4|15608.4|15613.4|15609.4|15612.4|15608.4|1
1626852300000|2021-07-21 07:25:00|15612.6|15608.6|15611.1|15607.1|15612.6|15608.6|15610.9|15606.9|3
1626852310000|2021-07-21 07:25:10|15611.9|15607.9|15609.4|15605.4|15612.1|15608.1|15609.4|15605.4|6
1626852320000|2021-07-21 07:25:20|15609.6|15605.6|15612.6|15608.6|15612.6|15608.6|15609.6|15605.6|5
1626852330000|2021-07-21 07:25:30|15612.9|15608.9|15615.6|15611.6|15615.9|15611.9|15612.9|15608.9|7
1626852340000|2021-07-21 07:25:40|15615.9|15611.9|15615.4|15611.4|15616.1|15612.1|15615.1|15611.1|1
1626852350000|2021-07-21 07:25:50|15615.6|15611.6|15613.9|15609.9|15616.4|15612.4|15613.9|15609.9|4
1626852360000|2021-07-21 07:26:00|15613.6|15609.6|15612.4|15608.4|15613.9|15609.9|15612.4|15608.4|2
1626852370000|2021-07-21 07:26:10|15611.6|15607.6|15611.1|15607.1|15611.6|15607.6|15611.1|15607.1|2
1626852380000|2021-07-21 07:26:20|15611.4|15607.4|15612.1|15608.1|15613.1|15609.1|15610.9|15606.9|5
1626852390000|2021-07-21 07:26:30|15611.9|15607.9|15610.9|15606.9|15612.9|15608.9|15610.9|15606.9|1
1626852400000|2021-07-21 07:26:40|15611.1|15607.1|15610.9|15606.9|15611.1|15607.1|15610.9|15606.9|2
1626852410000|2021-07-21 07:26:50|15610.6|15606.6|15609.4|15605.4|15610.6|15606.6|15609.4|15605.4|10
1626852420000|2021-07-21 07:27:00|15609.1|15605.1|15608.9|15604.9|15609.4|15605.4|15608.6|15604.6|3
1626852430000|2021-07-21 07:27:10|15608.6|15604.6|15608.9|15604.9|15609.1|15605.1|15608.6|15604.6|4
1626852440000|2021-07-21 07:27:20|15608.6|15604.6|15611.9|15607.9|15611.9|15607.9|15608.4|15604.4|5
1626852450000|2021-07-21 07:27:30|15611.6|15607.6|15612.6|15608.6|15613.1|15609.1|15611.6|15607.6|2
1626852460000|2021-07-21 07:27:40|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|15612.4|15608.4|0
1626852480000|2021-07-21 07:28:00|15612.6|15608.6|15613.1|15609.1|15613.9|15609.9|15612.6|15608.6|10
1626852490000|2021-07-21 07:28:10|15612.4|15608.4|15613.1|15609.1|15613.9|15609.9|15612.1|15608.1|5
1626852500000|2021-07-21 07:28:20|15612.9|15608.9|15610.9|15606.9|15613.6|15609.6|15610.6|15606.6|2
1626852510000|2021-07-21 07:28:30|15611.6|15607.6|15612.6|15608.6|15612.9|15608.9|15610.6|15606.6|6
1626852520000|2021-07-21 07:28:40|15612.9|15608.9|15614.6|15610.6|15615.1|15611.1|15612.9|15608.9|4
1626852530000|2021-07-21 07:28:50|15614.9|15610.9|15614.6|15610.6|15616.4|15612.4|15614.6|15610.6|10
1626852540000|2021-07-21 07:29:00|15614.9|15610.9|15615.6|15611.6|15615.6|15611.6|15614.6|15610.6|1
1626852550000|2021-07-21 07:29:10|15615.4|15611.4|15611.9|15607.9|15615.4|15611.4|15611.9|15607.9|6
1626852560000|2021-07-21 07:29:20|15612.1|15608.1|15612.1|15608.1|15612.1|15608.1|15611.9|15607.9|0
1626852570000|2021-07-21 07:29:30|15612.4|15608.4|15609.9|15605.9|15612.9|15608.9|15609.9|15605.9|2
1626852580000|2021-07-21 07:29:40|15609.6|15605.6|15610.6|15606.6|15610.9|15606.9|15609.1|15605.1|3
1626852590000|2021-07-21 07:29:50|15610.9|15606.9|15609.4|15605.4|15611.4|15607.4|15609.4|15605.4|3
1626852600000|2021-07-21 07:30:00|15609.6|15605.6|15607.1|15603.1|15610.6|15606.6|15607.1|15603.1|16
1626852610000|2021-07-21 07:30:10|15607.4|15603.4|15610.4|15606.4|15611.1|15607.1|15607.4|15603.4|8
1626852620000|2021-07-21 07:30:20|15610.9|15606.9|15612.6|15608.6|15612.9|15608.9|15610.6|15606.6|3
1626852630000|2021-07-21 07:30:30|15612.9|15608.9|15612.4|15608.4|15614.9|15610.9|15611.4|15607.4|7
1626852640000|2021-07-21 07:30:40|15612.1|15608.1|15612.4|15608.4|15612.4|15608.4|15611.1|15607.1|0
1626852650000|2021-07-21 07:30:50|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.6|15608.6|1
1626852660000|2021-07-21 07:31:00|15613.1|15609.1|15614.9|15610.9|15616.4|15612.4|15613.1|15609.1|11
1626852670000|2021-07-21 07:31:10|15614.1|15610.1|15610.9|15606.9|15614.1|15610.1|15610.9|15606.9|2
1626852680000|2021-07-21 07:31:20|15610.6|15606.6|15611.6|15607.6|15611.9|15607.9|15610.4|15606.4|5
1626852690000|2021-07-21 07:31:30|15611.4|15607.4|15610.4|15606.4|15611.9|15607.9|15610.4|15606.4|2
1626852700000|2021-07-21 07:31:40|15610.9|15606.9|15611.6|15607.6|15611.6|15607.6|15610.9|15606.9|5
1626852710000|2021-07-21 07:31:50|15611.4|15607.4|15612.1|15608.1|15612.4|15608.4|15611.4|15607.4|6
1626852720000|2021-07-21 07:32:00|15611.6|15607.6|15611.1|15607.1|15611.9|15607.9|15611.1|15607.1|3
1626852730000|2021-07-21 07:32:10|15610.9|15606.9|15609.6|15605.6|15611.4|15607.4|15609.1|15605.1|8
1626852740000|2021-07-21 07:32:20|15609.9|15605.9|15610.9|15606.9|15610.9|15606.9|15609.6|15605.6|1
1626852750000|2021-07-21 07:32:30|15611.4|15607.4|15609.4|15605.4|15611.6|15607.6|15609.4|15605.4|3
1626852760000|2021-07-21 07:32:40|15609.1|15605.1|15608.9|15604.9|15609.4|15605.4|15608.9|15604.9|0
1626852770000|2021-07-21 07:32:50|15608.4|15604.4|15609.4|15605.4|15609.6|15605.6|15608.4|15604.4|4
1626852780000|2021-07-21 07:33:00|15609.1|15605.1|15608.6|15604.6|15609.1|15605.1|15608.6|15604.6|1
1626852790000|2021-07-21 07:33:10|15608.4|15604.4|15607.9|15603.9|15608.6|15604.6|15607.1|15603.1|9
1626852800000|2021-07-21 07:33:20|15608.1|15604.1|15607.9|15603.9|15608.6|15604.6|15607.4|15603.4|2
1626852810000|2021-07-21 07:33:30|15608.1|15604.1|15607.6|15603.6|15608.1|15604.1|15607.4|15603.4|6
1626852820000|2021-07-21 07:33:40|15607.9|15603.9|15607.9|15603.9|15608.1|15604.1|15607.9|15603.9|2
1626852830000|2021-07-21 07:33:50|15607.6|15603.6|15608.1|15604.1|15608.1|15604.1|15607.6|15603.6|4
1626852840000|2021-07-21 07:34:00|15607.9|15603.9|15610.1|15606.1|15610.1|15606.1|15607.9|15603.9|3
1626852850000|2021-07-21 07:34:10|15609.9|15605.9|15611.1|15607.1|15611.4|15607.4|15609.6|15605.6|8
1626852860000|2021-07-21 07:34:20|15610.9|15606.9|15610.9|15606.9|15612.9|15608.9|15610.9|15606.9|36
1626852870000|2021-07-21 07:34:30|15611.4|15607.4|15611.1|15607.1|15612.1|15608.1|15610.9|15606.9|4
1626852880000|2021-07-21 07:34:40|15613.6|15609.6|15613.9|15609.9|15614.6|15610.6|15613.6|15609.6|22
1626852890000|2021-07-21 07:34:50|15614.1|15610.1|15614.1|15610.1|15614.4|15610.4|15613.9|15609.9|11
1626852900000|2021-07-21 07:35:00|15613.9|15609.9|15615.6|15611.6|15616.4|15612.4|15613.9|15609.9|14
1626852910000|2021-07-21 07:35:10|15615.4|15611.4|15616.9|15612.9|15616.9|15612.9|15615.4|15611.4|5
1626852920000|2021-07-21 07:35:20|15616.6|15612.6|15616.9|15612.9|15617.6|15613.6|15615.6|15611.6|19
1626852930000|2021-07-21 07:35:30|15616.6|15612.6|15617.6|15613.6|15617.9|15613.9|15616.6|15612.6|38
1626852940000|2021-07-21 07:35:40|15617.4|15613.4|15621.1|15617.1|15621.1|15617.1|15617.4|15613.4|34
1626852950000|2021-07-21 07:35:50|15621.4|15617.4|15619.6|15615.6|15621.4|15617.4|15618.4|15614.4|53
1626852960000|2021-07-21 07:36:00|15620.4|15616.4|15620.1|15616.1|15620.6|15616.6|15619.1|15615.1|11
1626852970000|2021-07-21 07:36:10|15619.9|15615.9|15621.4|15617.4|15621.4|15617.4|15619.9|15615.9|14
1626852980000|2021-07-21 07:36:20|15621.1|15617.1|15618.9|15614.9|15621.4|15617.4|15618.9|15614.9|15
1626852990000|2021-07-21 07:36:30|15620.9|15616.9|15623.4|15619.4|15623.4|15619.4|15620.4|15616.4|28
1626853000000|2021-07-21 07:36:40|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|15624.4|15620.4|21
1626853010000|2021-07-21 07:36:50|15623.4|15619.4|15621.6|15617.6|15623.4|15619.4|15621.6|15617.6|31
1626853020000|2021-07-21 07:37:00|15621.9|15617.9|15621.6|15617.6|15621.9|15617.9|15620.4|15616.4|4
1626853030000|2021-07-21 07:37:10|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|15621.9|15617.9|4
1626853050000|2021-07-21 07:37:30|15622.4|15618.4|15623.4|15619.4|15623.4|15619.4|15622.4|15618.4|10
1626853060000|2021-07-21 07:37:40|15621.4|15617.4|15619.4|15615.4|15621.4|15617.4|15618.9|15614.9|59
1626853070000|2021-07-21 07:37:50|15620.1|15616.1|15619.4|15615.4|15620.1|15616.1|15619.4|15615.4|13
1626853080000|2021-07-21 07:38:00|15619.6|15615.6|15620.4|15616.4|15621.6|15617.6|15619.6|15615.6|11
1626853090000|2021-07-21 07:38:10|15620.6|15616.6|15621.9|15617.9|15622.1|15618.1|15620.6|15616.6|6
1626853100000|2021-07-21 07:38:20|15621.6|15617.6|15620.6|15616.6|15621.6|15617.6|15620.6|15616.6|12
1626853110000|2021-07-21 07:38:30|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|15620.9|15616.9|1
1626853120000|2021-07-21 07:38:40|15621.1|15617.1|15624.4|15620.4|15624.4|15620.4|15621.1|15617.1|15
1626853130000|2021-07-21 07:38:50|15624.6|15620.6|15623.6|15619.6|15625.1|15621.1|15623.6|15619.6|23
1626853140000|2021-07-21 07:39:00|15623.4|15619.4|15624.4|15620.4|15624.4|15620.4|15622.1|15618.1|5
1626853150000|2021-07-21 07:39:10|15624.1|15620.1|15624.6|15620.6|15624.6|15620.6|15623.6|15619.6|6
1626853160000|2021-07-21 07:39:20|15624.9|15620.9|15626.6|15622.6|15626.6|15622.6|15624.6|15620.6|8
1626853170000|2021-07-21 07:39:30|15626.4|15622.4|15626.1|15622.1|15626.4|15622.4|15626.1|15622.1|1
1626853180000|2021-07-21 07:39:40|15626.4|15622.4|15626.4|15622.4|15626.4|15622.4|15626.1|15622.1|0
1626853190000|2021-07-21 07:39:50|15626.1|15622.1|15626.6|15622.6|15626.9|15622.9|15625.9|15621.9|11
1626853200000|2021-07-21 07:40:00|15626.9|15622.9|15628.6|15624.6|15629.4|15625.4|15626.9|15622.9|32
1626853210000|2021-07-21 07:40:10|15628.9|15624.9|15628.9|15624.9|15629.1|15625.1|15627.4|15623.4|2
1626853220000|2021-07-21 07:40:20|15629.1|15625.1|15628.6|15624.6|15629.1|15625.1|15628.6|15624.6|6
1626853230000|2021-07-21 07:40:30|15628.9|15624.9|15628.6|15624.6|15629.1|15625.1|15628.6|15624.6|2
1626853240000|2021-07-21 07:40:40|15628.9|15624.9|15630.9|15626.9|15630.9|15626.9|15628.9|15624.9|12
1626853250000|2021-07-21 07:40:50|15630.6|15626.6|15630.6|15626.6|15630.9|15626.9|15630.6|15626.6|0
1626853260000|2021-07-21 07:41:00|15631.1|15627.1|15630.6|15626.6|15631.6|15627.6|15630.6|15626.6|14
1626853270000|2021-07-21 07:41:10|15630.9|15626.9|15631.1|15627.1|15631.1|15627.1|15630.6|15626.6|5
1626853280000|2021-07-21 07:41:20|15630.9|15626.9|15632.4|15628.4|15633.1|15629.1|15630.9|15626.9|12
1626853290000|2021-07-21 07:41:30|15632.6|15628.6|15633.6|15629.6|15635.9|15631.9|15632.4|15628.4|29
1626853300000|2021-07-21 07:41:40|15633.1|15629.1|15633.6|15629.6|15633.9|15629.9|15633.1|15629.1|0
1626853310000|2021-07-21 07:41:50|15633.9|15629.9|15634.1|15630.1|15634.9|15630.9|15633.9|15629.9|4
1626853320000|2021-07-21 07:42:00|15634.4|15630.4|15634.4|15630.4|15636.1|15632.1|15633.9|15629.9|6
1626853330000|2021-07-21 07:42:10|15634.6|15630.6|15633.9|15629.9|15635.6|15631.6|15633.9|15629.9|5
1626853340000|2021-07-21 07:42:20|15634.1|15630.1|15635.1|15631.1|15635.4|15631.4|15634.1|15630.1|12
1626853350000|2021-07-21 07:42:30|15634.9|15630.9|15636.6|15632.6|15636.9|15632.9|15634.9|15630.9|3
1626853360000|2021-07-21 07:42:40|15636.9|15632.9|15635.4|15631.4|15636.9|15632.9|15634.9|15630.9|3
1626853370000|2021-07-21 07:42:50|15635.6|15631.6|15635.6|15631.6|15636.4|15632.4|15635.1|15631.1|4
1626853380000|2021-07-21 07:43:00|15635.9|15631.9|15636.6|15632.6|15637.1|15633.1|15635.9|15631.9|8
1626853390000|2021-07-21 07:43:10|15636.9|15632.9|15635.6|15631.6|15637.1|15633.1|15635.6|15631.6|11
1626853400000|2021-07-21 07:43:20|15635.9|15631.9|15634.9|15630.9|15635.9|15631.9|15634.9|15630.9|0
1626853410000|2021-07-21 07:43:30|15633.9|15629.9|15633.4|15629.4|15635.9|15631.9|15633.1|15629.1|29
1626853420000|2021-07-21 07:43:40|15633.1|15629.1|15632.1|15628.1|15633.1|15629.1|15631.6|15627.6|2
1626853430000|2021-07-21 07:43:50|15631.9|15627.9|15631.1|15627.1|15631.9|15627.9|15630.9|15626.9|5
1626853440000|2021-07-21 07:44:00|15630.9|15626.9|15630.9|15626.9|15631.4|15627.4|15630.6|15626.6|7
1626853450000|2021-07-21 07:44:10|15631.1|15627.1|15634.6|15630.6|15635.6|15631.6|15631.1|15627.1|15
1626853460000|2021-07-21 07:44:20|15634.9|15630.9|15635.9|15631.9|15636.1|15632.1|15634.1|15630.1|3
1626853470000|2021-07-21 07:44:30|15635.6|15631.6|15634.6|15630.6|15635.6|15631.6|15634.6|15630.6|1
1626853480000|2021-07-21 07:44:40|15633.9|15629.9|15636.4|15632.4|15636.4|15632.4|15633.9|15629.9|10
1626853490000|2021-07-21 07:44:50|15636.1|15632.1|15634.1|15630.1|15636.6|15632.6|15634.1|15630.1|2
1626853500000|2021-07-21 07:45:00|15634.4|15630.4|15636.4|15632.4|15636.9|15632.9|15634.1|15630.1|10
1626853510000|2021-07-21 07:45:10|15636.6|15632.6|15635.1|15631.1|15636.9|15632.9|15634.9|15630.9|19
1626853520000|2021-07-21 07:45:20|15634.9|15630.9|15634.6|15630.6|15634.9|15630.9|15634.6|15630.6|0
1626853530000|2021-07-21 07:45:30|15634.4|15630.4|15633.6|15629.6|15634.4|15630.4|15633.1|15629.1|4
1626853540000|2021-07-21 07:45:40|15633.4|15629.4|15633.1|15629.1|15633.9|15629.9|15632.9|15628.9|1
1626853550000|2021-07-21 07:45:50|15632.9|15628.9|15630.9|15626.9|15633.1|15629.1|15630.9|15626.9|2
1626853560000|2021-07-21 07:46:00|15631.1|15627.1|15630.9|15626.9|15631.4|15627.4|15630.9|15626.9|1
1626853570000|2021-07-21 07:46:10|15631.1|15627.1|15631.1|15627.1|15631.4|15627.4|15630.9|15626.9|3
1626853580000|2021-07-21 07:46:20|15630.9|15626.9|15630.9|15626.9|15631.1|15627.1|15630.9|15626.9|2
1626853590000|2021-07-21 07:46:30|15630.6|15626.6|15629.1|15625.1|15630.6|15626.6|15629.1|15625.1|8
1626853600000|2021-07-21 07:46:40|15629.9|15625.9|15631.1|15627.1|15632.6|15628.6|15629.9|15625.9|21
1626853610000|2021-07-21 07:46:50|15631.4|15627.4|15633.1|15629.1|15633.1|15629.1|15631.4|15627.4|5
1626853620000|2021-07-21 07:47:00|15632.6|15628.6|15631.1|15627.1|15633.1|15629.1|15631.1|15627.1|19
1626853630000|2021-07-21 07:47:10|15630.9|15626.9|15629.4|15625.4|15631.1|15627.1|15629.4|15625.4|6
1626853640000|2021-07-21 07:47:20|15629.6|15625.6|15631.4|15627.4|15631.4|15627.4|15629.6|15625.6|6
1626853650000|2021-07-21 07:47:30|15631.6|15627.6|15632.1|15628.1|15632.9|15628.9|15631.6|15627.6|4
1626853660000|2021-07-21 07:47:40|15632.4|15628.4|15632.4|15628.4|15632.9|15628.9|15631.9|15627.9|0
1626853670000|2021-07-21 07:47:50|15632.1|15628.1|15636.6|15632.6|15637.1|15633.1|15632.1|15628.1|7
1626853680000|2021-07-21 07:48:00|15636.9|15632.9|15635.1|15631.1|15637.6|15633.6|15635.1|15631.1|21
1626853690000|2021-07-21 07:48:10|15634.9|15630.9|15635.4|15631.4|15635.6|15631.6|15634.9|15630.9|0
1626853700000|2021-07-21 07:48:20|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15633.9|15629.9|6
1626853710000|2021-07-21 07:48:30|15635.4|15631.4|15638.4|15634.4|15640.1|15636.1|15635.4|15631.4|47
1626853720000|2021-07-21 07:48:40|15638.6|15634.6|15637.9|15633.9|15639.1|15635.1|15636.6|15632.6|3
1626853730000|2021-07-21 07:48:50|15637.6|15633.6|15639.1|15635.1|15639.9|15635.9|15636.9|15632.9|4
1626853740000|2021-07-21 07:49:00|15639.4|15635.4|15636.9|15632.9|15639.4|15635.4|15636.9|15632.9|6
1626853750000|2021-07-21 07:49:10|15636.6|15632.6|15633.6|15629.6|15636.6|15632.6|15633.6|15629.6|2
1626853760000|2021-07-21 07:49:20|15633.4|15629.4|15629.9|15625.9|15633.4|15629.4|15629.9|15625.9|6
1626853770000|2021-07-21 07:49:30|15630.1|15626.1|15629.1|15625.1|15630.1|15626.1|15628.9|15624.9|9
1626853780000|2021-07-21 07:49:40|15630.4|15626.4|15630.9|15626.9|15631.1|15627.1|15630.4|15626.4|6
1626853790000|2021-07-21 07:49:50|15630.1|15626.1|15629.9|15625.9|15630.4|15626.4|15629.9|15625.9|1
1626853800000|2021-07-21 07:50:00|15630.1|15626.1|15633.6|15629.6|15633.9|15629.9|15629.9|15625.9|5
1626853810000|2021-07-21 07:50:10|15634.1|15630.1|15637.4|15633.4|15637.6|15633.6|15634.1|15630.1|6
1626853820000|2021-07-21 07:50:20|15637.6|15633.6|15639.4|15635.4|15640.9|15636.9|15637.6|15633.6|11
1626853830000|2021-07-21 07:50:30|15639.1|15635.1|15638.6|15634.6|15640.9|15636.9|15638.6|15634.6|1
1626853840000|2021-07-21 07:50:40|15638.9|15634.9|15640.1|15636.1|15640.6|15636.6|15638.6|15634.6|14
1626853850000|2021-07-21 07:50:50|15639.9|15635.9|15638.4|15634.4|15639.9|15635.9|15638.4|15634.4|1
1626853860000|2021-07-21 07:51:00|15638.1|15634.1|15638.6|15634.6|15639.9|15635.9|15638.1|15634.1|3
1626853870000|2021-07-21 07:51:10|15638.4|15634.4|15638.4|15634.4|15638.4|15634.4|15636.4|15632.4|8
1626853880000|2021-07-21 07:51:20|15638.6|15634.6|15640.4|15636.4|15640.4|15636.4|15637.9|15633.9|4
1626853890000|2021-07-21 07:51:30|15640.6|15636.6|15640.6|15636.6|15641.1|15637.1|15639.9|15635.9|3
1626853900000|2021-07-21 07:51:40|15640.4|15636.4|15640.4|15636.4|15641.4|15637.4|15639.4|15635.4|0
1626853910000|2021-07-21 07:51:50|15640.1|15636.1|15639.6|15635.6|15640.9|15636.9|15638.9|15634.9|3
1626853920000|2021-07-21 07:52:00|15639.4|15635.4|15638.9|15634.9|15639.4|15635.4|15638.4|15634.4|2
1626853930000|2021-07-21 07:52:10|15639.1|15635.1|15640.6|15636.6|15640.6|15636.6|15638.9|15634.9|3
1626853940000|2021-07-21 07:52:20|15640.9|15636.9|15641.1|15637.1|15641.4|15637.4|15639.9|15635.9|2
1626853950000|2021-07-21 07:52:30|15641.4|15637.4|15641.9|15637.9|15641.9|15637.9|15641.1|15637.1|1
1626853960000|2021-07-21 07:52:40|15642.1|15638.1|15642.9|15638.9|15643.4|15639.4|15641.9|15637.9|6
1626853970000|2021-07-21 07:52:50|15642.6|15638.6|15640.6|15636.6|15642.6|15638.6|15640.4|15636.4|3
1626853980000|2021-07-21 07:53:00|15640.9|15636.9|15641.1|15637.1|15641.9|15637.9|15640.6|15636.6|4
1626853990000|2021-07-21 07:53:10|15641.4|15637.4|15641.9|15637.9|15642.4|15638.4|15641.4|15637.4|1
1626854000000|2021-07-21 07:53:20|15641.6|15637.6|15642.9|15638.9|15642.9|15638.9|15640.6|15636.6|2
1626854010000|2021-07-21 07:53:30|15643.4|15639.4|15643.4|15639.4|15643.4|15639.4|15642.6|15638.6|11
1626854020000|2021-07-21 07:53:40|15643.1|15639.1|15641.4|15637.4|15643.1|15639.1|15640.6|15636.6|1
1626854030000|2021-07-21 07:53:50|15640.6|15636.6|15641.1|15637.1|15641.4|15637.4|15640.6|15636.6|10
1626854040000|2021-07-21 07:54:00|15640.9|15636.9|15639.4|15635.4|15642.9|15638.9|15639.1|15635.1|8
1626854050000|2021-07-21 07:54:10|15639.6|15635.6|15639.6|15635.6|15639.9|15635.9|15639.1|15635.1|0
1626854060000|2021-07-21 07:54:20|15639.4|15635.4|15639.1|15635.1|15639.9|15635.9|15639.1|15635.1|1
1626854070000|2021-07-21 07:54:30|15638.9|15634.9|15637.4|15633.4|15640.1|15636.1|15637.4|15633.4|14
1626854080000|2021-07-21 07:54:40|15637.1|15633.1|15635.6|15631.6|15637.4|15633.4|15635.6|15631.6|1
1626854090000|2021-07-21 07:54:50|15635.4|15631.4|15634.9|15630.9|15635.4|15631.4|15633.6|15629.6|1
1626854100000|2021-07-21 07:55:00|15634.6|15630.6|15638.9|15634.9|15639.1|15635.1|15634.6|15630.6|6
1626854110000|2021-07-21 07:55:10|15638.6|15634.6|15638.9|15634.9|15638.9|15634.9|15637.9|15633.9|1
1626854120000|2021-07-21 07:55:20|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15637.9|15633.9|2
1626854130000|2021-07-21 07:55:30|15638.9|15634.9|15639.9|15635.9|15639.9|15635.9|15638.9|15634.9|3
1626854140000|2021-07-21 07:55:40|15639.4|15635.4|15639.6|15635.6|15640.1|15636.1|15639.4|15635.4|1
1626854150000|2021-07-21 07:55:50|15639.9|15635.9|15640.9|15636.9|15641.4|15637.4|15639.9|15635.9|3
1626854160000|2021-07-21 07:56:00|15641.1|15637.1|15643.4|15639.4|15643.4|15639.4|15641.1|15637.1|10
1626854170000|2021-07-21 07:56:10|15643.6|15639.6|15643.6|15639.6|15644.6|15640.6|15643.4|15639.4|11
1626854180000|2021-07-21 07:56:20|15643.4|15639.4|15644.1|15640.1|15644.1|15640.1|15642.1|15638.1|2
1626854190000|2021-07-21 07:56:30|15642.1|15638.1|15642.6|15638.6|15642.6|15638.6|15641.9|15637.9|18
1626854200000|2021-07-21 07:56:40|15642.4|15638.4|15641.6|15637.6|15642.6|15638.6|15641.6|15637.6|2
1626854210000|2021-07-21 07:56:50|15641.1|15637.1|15639.1|15635.1|15641.1|15637.1|15638.4|15634.4|5
1626854220000|2021-07-21 07:57:00|15638.9|15634.9|15637.4|15633.4|15639.1|15635.1|15637.4|15633.4|3
1626854230000|2021-07-21 07:57:10|15637.1|15633.1|15634.4|15630.4|15637.1|15633.1|15634.4|15630.4|1
1626854240000|2021-07-21 07:57:20|15634.6|15630.6|15635.4|15631.4|15637.1|15633.1|15634.6|15630.6|2
1626854250000|2021-07-21 07:57:30|15635.6|15631.6|15634.9|15630.9|15636.1|15632.1|15634.6|15630.6|1
1626854260000|2021-07-21 07:57:40|15635.1|15631.1|15635.4|15631.4|15635.4|15631.4|15634.9|15630.9|0
1626854270000|2021-07-21 07:57:50|15635.1|15631.1|15632.9|15628.9|15635.1|15631.1|15632.4|15628.4|4
1626854280000|2021-07-21 07:58:00|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15631.4|15627.4|4
1626854290000|2021-07-21 07:58:10|15632.9|15628.9|15633.9|15629.9|15634.1|15630.1|15632.9|15628.9|4
1626854300000|2021-07-21 07:58:20|15633.6|15629.6|15631.9|15627.9|15633.6|15629.6|15631.6|15627.6|5
1626854310000|2021-07-21 07:58:30|15632.1|15628.1|15632.1|15628.1|15632.1|15628.1|15631.1|15627.1|7
1626854320000|2021-07-21 07:58:40|15632.4|15628.4|15633.4|15629.4|15633.6|15629.6|15632.4|15628.4|4
1626854330000|2021-07-21 07:58:50|15632.9|15628.9|15630.4|15626.4|15632.9|15628.9|15630.1|15626.1|1
1626854340000|2021-07-21 07:59:00|15630.6|15626.6|15633.1|15629.1|15633.4|15629.4|15630.6|15626.6|6
1626854350000|2021-07-21 07:59:10|15632.9|15628.9|15635.4|15631.4|15635.4|15631.4|15632.6|15628.6|3
1626854360000|2021-07-21 07:59:20|15635.6|15631.6|15636.9|15632.9|15637.4|15633.4|15635.4|15631.4|4
1626854370000|2021-07-21 07:59:30|15636.6|15632.6|15635.4|15631.4|15636.6|15632.6|15635.4|15631.4|3
1626854380000|2021-07-21 07:59:40|15634.9|15630.9|15634.4|15630.4|15634.9|15630.9|15633.4|15629.4|3
1626854390000|2021-07-21 07:59:50|15634.6|15630.6|15634.9|15630.9|15634.9|15630.9|15634.4|15630.4|3
1626854400000|2021-07-21 08:00:00|15635.6|15631.6|15635.9|15631.9|15637.1|15633.1|15634.6|15630.6|16
1626854410000|2021-07-21 08:00:10|15635.6|15631.6|15634.9|15630.9|15636.1|15632.1|15634.9|15630.9|2
1626854420000|2021-07-21 08:00:20|15634.6|15630.6|15631.4|15627.4|15634.6|15630.6|15631.4|15627.4|8
1626854430000|2021-07-21 08:00:30|15631.1|15627.1|15630.6|15626.6|15631.4|15627.4|15630.6|15626.6|0
1626854440000|2021-07-21 08:00:40|15630.9|15626.9|15629.6|15625.6|15632.9|15628.9|15629.6|15625.6|10
1626854450000|2021-07-21 08:00:50|15629.4|15625.4|15628.6|15624.6|15629.4|15625.4|15628.1|15624.1|8
1626854460000|2021-07-21 08:01:00|15628.9|15624.9|15629.4|15625.4|15629.9|15625.9|15628.9|15624.9|7
1626854470000|2021-07-21 08:01:10|15629.6|15625.6|15630.6|15626.6|15631.9|15627.9|15629.6|15625.6|9
1626854480000|2021-07-21 08:01:20|15631.1|15627.1|15630.4|15626.4|15631.1|15627.1|15630.4|15626.4|1
1626854490000|2021-07-21 08:01:30|15630.6|15626.6|15629.4|15625.4|15630.6|15626.6|15629.4|15625.4|7
1626854500000|2021-07-21 08:01:40|15628.6|15624.6|15626.9|15622.9|15628.6|15624.6|15626.9|15622.9|6
1626854510000|2021-07-21 08:01:50|15627.1|15623.1|15626.4|15622.4|15627.1|15623.1|15626.4|15622.4|16
1626854520000|2021-07-21 08:02:00|15627.1|15623.1|15628.6|15624.6|15628.6|15624.6|15627.1|15623.1|8
1626854530000|2021-07-21 08:02:10|15628.4|15624.4|15630.9|15626.9|15631.6|15627.6|15628.4|15624.4|24
1626854540000|2021-07-21 08:02:20|15630.6|15626.6|15629.4|15625.4|15630.9|15626.9|15629.4|15625.4|3
1626854550000|2021-07-21 08:02:30|15629.1|15625.1|15630.6|15626.6|15630.9|15626.9|15629.1|15625.1|5
1626854560000|2021-07-21 08:02:40|15630.4|15626.4|15630.4|15626.4|15630.6|15626.6|15630.1|15626.1|0
1626854570000|2021-07-21 08:02:50|15630.1|15626.1|15629.9|15625.9|15630.4|15626.4|15629.6|15625.6|1
1626854580000|2021-07-21 08:03:00|15629.6|15625.6|15630.1|15626.1|15630.1|15626.1|15629.6|15625.6|2
1626854590000|2021-07-21 08:03:10|15631.6|15627.6|15631.4|15627.4|15632.6|15628.6|15631.1|15627.1|7
1626854600000|2021-07-21 08:03:20|15631.9|15627.9|15632.9|15628.9|15632.9|15628.9|15631.9|15627.9|4
1626854610000|2021-07-21 08:03:30|15633.1|15629.1|15634.9|15630.9|15635.1|15631.1|15632.9|15628.9|4
1626854620000|2021-07-21 08:03:40|15636.4|15632.4|15634.9|15630.9|15636.4|15632.4|15634.9|15630.9|14
1626854630000|2021-07-21 08:03:50|15634.6|15630.6|15634.9|15630.9|15635.1|15631.1|15634.6|15630.6|2
1626854640000|2021-07-21 08:04:00|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|0
1626854650000|2021-07-21 08:04:10|15634.9|15630.9|15635.1|15631.1|15635.1|15631.1|15634.9|15630.9|2
1626854660000|2021-07-21 08:04:20|15634.9|15630.9|15635.1|15631.1|15635.1|15631.1|15634.9|15630.9|4
1626854680000|2021-07-21 08:04:40|15634.9|15630.9|15630.4|15626.4|15634.9|15630.9|15630.4|15626.4|22
1626854690000|2021-07-21 08:04:50|15630.1|15626.1|15626.1|15622.1|15630.1|15626.1|15625.9|15621.9|6
1626854700000|2021-07-21 08:05:00|15625.9|15621.9|15625.9|15621.9|15626.1|15622.1|15624.6|15620.6|2
1626854710000|2021-07-21 08:05:10|15625.6|15621.6|15627.9|15623.9|15627.9|15623.9|15625.6|15621.6|10
1626854720000|2021-07-21 08:05:20|15628.1|15624.1|15627.4|15623.4|15628.6|15624.6|15627.1|15623.1|3
1626854730000|2021-07-21 08:05:30|15627.1|15623.1|15628.6|15624.6|15628.9|15624.9|15626.6|15622.6|7
1626854740000|2021-07-21 08:05:40|15628.4|15624.4|15624.1|15620.1|15628.4|15624.4|15623.6|15619.6|24
1626854750000|2021-07-21 08:05:50|15623.9|15619.9|15625.9|15621.9|15626.1|15622.1|15623.9|15619.9|7
1626854760000|2021-07-21 08:06:00|15626.1|15622.1|15626.6|15622.6|15626.6|15622.6|15625.6|15621.6|4
1626854770000|2021-07-21 08:06:10|15626.9|15622.9|15627.4|15623.4|15627.4|15623.4|15626.6|15622.6|2
1626854790000|2021-07-21 08:06:30|15627.9|15623.9|15629.1|15625.1|15629.4|15625.4|15627.9|15623.9|9
1626854800000|2021-07-21 08:06:40|15629.4|15625.4|15629.9|15625.9|15631.1|15627.1|15629.4|15625.4|3
1626854810000|2021-07-21 08:06:50|15630.1|15626.1|15629.6|15625.6|15630.1|15626.1|15629.4|15625.4|0
1626854820000|2021-07-21 08:07:00|15629.4|15625.4|15628.9|15624.9|15629.6|15625.6|15628.4|15624.4|4
1626854830000|2021-07-21 08:07:10|15629.1|15625.1|15627.6|15623.6|15629.4|15625.4|15626.1|15622.1|16
1626854840000|2021-07-21 08:07:20|15627.4|15623.4|15626.6|15622.6|15627.9|15623.9|15626.6|15622.6|0
1626854850000|2021-07-21 08:07:30|15626.4|15622.4|15624.9|15620.9|15626.4|15622.4|15624.9|15620.9|3
1626854860000|2021-07-21 08:07:40|15624.6|15620.6|15621.4|15617.4|15624.6|15620.6|15621.4|15617.4|2
1626854870000|2021-07-21 08:07:50|15621.1|15617.1|15622.4|15618.4|15622.6|15618.6|15620.9|15616.9|10
1626854880000|2021-07-21 08:08:00|15621.9|15617.9|15621.4|15617.4|15621.9|15617.9|15620.9|15616.9|2
1626854890000|2021-07-21 08:08:10|15621.6|15617.6|15622.6|15618.6|15622.6|15618.6|15621.6|15617.6|2
1626854900000|2021-07-21 08:08:20|15622.4|15618.4|15621.9|15617.9|15622.4|15618.4|15621.4|15617.4|18
1626854910000|2021-07-21 08:08:30|15622.1|15618.1|15622.1|15618.1|15623.4|15619.4|15621.9|15617.9|1
1626854920000|2021-07-21 08:08:40|15621.9|15617.9|15624.1|15620.1|15624.4|15620.4|15621.6|15617.6|9
1626854930000|2021-07-21 08:08:50|15624.4|15620.4|15623.6|15619.6|15625.1|15621.1|15623.6|15619.6|1
1626854940000|2021-07-21 08:09:00|15623.9|15619.9|15623.4|15619.4|15624.4|15620.4|15623.4|15619.4|2
1626854950000|2021-07-21 08:09:10|15623.6|15619.6|15626.1|15622.1|15627.1|15623.1|15623.6|15619.6|5
1626854960000|2021-07-21 08:09:20|15626.4|15622.4|15624.9|15620.9|15626.4|15622.4|15624.9|15620.9|4
1626854970000|2021-07-21 08:09:30|15624.4|15620.4|15625.4|15621.4|15626.1|15622.1|15623.9|15619.9|9
1626854980000|2021-07-21 08:09:40|15625.6|15621.6|15626.1|15622.1|15626.4|15622.4|15625.1|15621.1|1
1626854990000|2021-07-21 08:09:50|15625.9|15621.9|15622.4|15618.4|15625.9|15621.9|15622.1|15618.1|14
1626855000000|2021-07-21 08:10:00|15622.6|15618.6|15626.1|15622.1|15626.1|15622.1|15622.6|15618.6|9
1626855010000|2021-07-21 08:10:10|15625.9|15621.9|15626.1|15622.1|15626.6|15622.6|15625.6|15621.6|7
1626855020000|2021-07-21 08:10:20|15626.4|15622.4|15628.4|15624.4|15628.4|15624.4|15625.9|15621.9|2
1626855030000|2021-07-21 08:10:30|15628.1|15624.1|15627.6|15623.6|15628.1|15624.1|15626.9|15622.9|2
1626855040000|2021-07-21 08:10:40|15627.4|15623.4|15626.4|15622.4|15628.6|15624.6|15626.1|15622.1|5
1626855050000|2021-07-21 08:10:50|15626.6|15622.6|15625.1|15621.1|15627.6|15623.6|15622.6|15618.6|8
1626855060000|2021-07-21 08:11:00|15625.9|15621.9|15623.1|15619.1|15626.1|15622.1|15622.9|15618.9|10
1626855070000|2021-07-21 08:11:10|15623.4|15619.4|15625.1|15621.1|15625.9|15621.9|15623.4|15619.4|9
1626855080000|2021-07-21 08:11:20|15625.4|15621.4|15625.4|15621.4|15626.9|15622.9|15623.9|15619.9|4
1626855090000|2021-07-21 08:11:30|15625.1|15621.1|15625.6|15621.6|15626.1|15622.1|15624.9|15620.9|12
1626855100000|2021-07-21 08:11:40|15625.4|15621.4|15626.9|15622.9|15626.9|15622.9|15625.4|15621.4|6
1626855110000|2021-07-21 08:11:50|15627.6|15623.6|15627.9|15623.9|15630.1|15626.1|15627.6|15623.6|8
1626855120000|2021-07-21 08:12:00|15627.6|15623.6|15626.1|15622.1|15627.6|15623.6|15625.4|15621.4|9
1626855130000|2021-07-21 08:12:10|15625.9|15621.9|15624.4|15620.4|15626.1|15622.1|15623.6|15619.6|11
1626855140000|2021-07-21 08:12:20|15624.1|15620.1|15624.1|15620.1|15624.1|15620.1|15623.6|15619.6|3
1626855150000|2021-07-21 08:12:30|15624.4|15620.4|15625.1|15621.1|15625.9|15621.9|15624.4|15620.4|4
1626855160000|2021-07-21 08:12:40|15625.4|15621.4|15626.1|15622.1|15626.6|15622.6|15625.1|15621.1|2
1626855170000|2021-07-21 08:12:50|15626.4|15622.4|15621.1|15617.1|15626.6|15622.6|15621.1|15617.1|21
1626855180000|2021-07-21 08:13:00|15620.9|15616.9|15623.6|15619.6|15623.6|15619.6|15620.9|15616.9|16
1626855190000|2021-07-21 08:13:10|15623.9|15619.9|15624.4|15620.4|15624.6|15620.6|15622.6|15618.6|11
1626855200000|2021-07-21 08:13:20|15624.1|15620.1|15624.9|15620.9|15624.9|15620.9|15624.1|15620.1|5
1626855210000|2021-07-21 08:13:30|15624.6|15620.6|15622.4|15618.4|15624.6|15620.6|15622.4|15618.4|11
1626855220000|2021-07-21 08:13:40|15622.1|15618.1|15624.6|15620.6|15625.4|15621.4|15621.6|15617.6|17
1626855230000|2021-07-21 08:13:50|15624.4|15620.4|15623.4|15619.4|15624.4|15620.4|15622.4|15618.4|7
1626855240000|2021-07-21 08:14:00|15621.1|15617.1|15623.6|15619.6|15623.9|15619.9|15620.9|15616.9|17
1626855250000|2021-07-21 08:14:10|15623.4|15619.4|15623.9|15619.9|15624.6|15620.6|15622.6|15618.6|17
1626855260000|2021-07-21 08:14:20|15624.1|15620.1|15622.9|15618.9|15624.1|15620.1|15622.9|15618.9|1
1626855270000|2021-07-21 08:14:30|15622.6|15618.6|15623.1|15619.1|15623.1|15619.1|15622.1|15618.1|5
1626855280000|2021-07-21 08:14:40|15622.9|15618.9|15624.6|15620.6|15624.9|15620.9|15622.9|15618.9|6
1626855290000|2021-07-21 08:14:50|15624.9|15620.9|15624.1|15620.1|15625.4|15621.4|15624.1|15620.1|4
1626855300000|2021-07-21 08:15:00|15624.4|15620.4|15624.1|15620.1|15624.4|15620.4|15624.1|15620.1|0
1626855310000|2021-07-21 08:15:10|15624.4|15620.4|15624.9|15620.9|15625.1|15621.1|15624.4|15620.4|11
1626855320000|2021-07-21 08:15:20|15624.6|15620.6|15626.6|15622.6|15626.6|15622.6|15624.6|15620.6|5
1626855330000|2021-07-21 08:15:30|15626.9|15622.9|15625.6|15621.6|15627.4|15623.4|15625.6|15621.6|6
1626855340000|2021-07-21 08:15:40|15625.9|15621.9|15628.1|15624.1|15628.1|15624.1|15625.9|15621.9|6
1626855350000|2021-07-21 08:15:50|15628.4|15624.4|15627.6|15623.6|15629.4|15625.4|15627.6|15623.6|11
1626855360000|2021-07-21 08:16:00|15627.9|15623.9|15628.6|15624.6|15629.6|15625.6|15627.9|15623.9|5
1626855370000|2021-07-21 08:16:10|15628.4|15624.4|15626.1|15622.1|15628.4|15624.4|15626.1|15622.1|9
1626855380000|2021-07-21 08:16:20|15626.4|15622.4|15627.9|15623.9|15628.4|15624.4|15626.4|15622.4|2
1626855390000|2021-07-21 08:16:30|15627.6|15623.6|15628.4|15624.4|15628.6|15624.6|15627.1|15623.1|2
1626855400000|2021-07-21 08:16:40|15628.6|15624.6|15626.6|15622.6|15628.6|15624.6|15626.6|15622.6|2
1626855410000|2021-07-21 08:16:50|15626.4|15622.4|15625.4|15621.4|15626.4|15622.4|15625.4|15621.4|1
1626855420000|2021-07-21 08:17:00|15625.6|15621.6|15622.9|15618.9|15625.6|15621.6|15622.4|15618.4|26
1626855430000|2021-07-21 08:17:10|15622.4|15618.4|15623.4|15619.4|15623.4|15619.4|15622.1|15618.1|6
1626855440000|2021-07-21 08:17:20|15622.6|15618.6|15622.6|15618.6|15622.9|15618.9|15621.9|15617.9|8
1626855450000|2021-07-21 08:17:30|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.4|15618.4|1
1626855460000|2021-07-21 08:17:40|15622.6|15618.6|15622.4|15618.4|15622.6|15618.6|15622.4|15618.4|0
1626855470000|2021-07-21 08:17:50|15622.9|15618.9|15623.1|15619.1|15624.4|15620.4|15622.6|15618.6|4
1626855480000|2021-07-21 08:18:00|15622.9|15618.9|15622.9|15618.9|15622.9|15618.9|15622.1|15618.1|5
1626855490000|2021-07-21 08:18:10|15622.6|15618.6|15621.9|15617.9|15622.6|15618.6|15621.9|15617.9|4
1626855500000|2021-07-21 08:18:20|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|15621.6|15617.6|3
1626855510000|2021-07-21 08:18:30|15621.4|15617.4|15620.9|15616.9|15621.4|15617.4|15620.9|15616.9|7
1626855520000|2021-07-21 08:18:40|15621.4|15617.4|15621.6|15617.6|15621.6|15617.6|15621.1|15617.1|4
1626855530000|2021-07-21 08:18:50|15621.9|15617.9|15622.6|15618.6|15622.6|15618.6|15621.9|15617.9|6
1626855540000|2021-07-21 08:19:00|15622.9|15618.9|15623.9|15619.9|15625.1|15621.1|15622.9|15618.9|6
1626855550000|2021-07-21 08:19:10|15624.4|15620.4|15625.6|15621.6|15625.6|15621.6|15624.4|15620.4|5
1626855560000|2021-07-21 08:19:20|15625.9|15621.9|15625.9|15621.9|15626.4|15622.4|15625.6|15621.6|1
1626855570000|2021-07-21 08:19:30|15626.1|15622.1|15627.1|15623.1|15627.1|15623.1|15626.1|15622.1|2
1626855580000|2021-07-21 08:19:40|15627.4|15623.4|15626.1|15622.1|15628.6|15624.6|15626.1|15622.1|10
1626855590000|2021-07-21 08:19:50|15625.9|15621.9|15625.1|15621.1|15626.1|15622.1|15625.1|15621.1|0
1626855600000|2021-07-21 08:20:00|15625.4|15621.4|15625.9|15621.9|15626.1|15622.1|15624.9|15620.9|2
1626855610000|2021-07-21 08:20:10|15625.6|15621.6|15624.6|15620.6|15625.6|15621.6|15624.6|15620.6|1
1626855620000|2021-07-21 08:20:20|15624.9|15620.9|15626.6|15622.6|15626.6|15622.6|15624.9|15620.9|6
1626855630000|2021-07-21 08:20:30|15626.9|15622.9|15627.6|15623.6|15627.9|15623.9|15626.9|15622.9|2
1626855640000|2021-07-21 08:20:40|15627.4|15623.4|15628.1|15624.1|15628.9|15624.9|15627.4|15623.4|6
1626855650000|2021-07-21 08:20:50|15627.9|15623.9|15626.6|15622.6|15627.9|15623.9|15626.4|15622.4|6
1626855660000|2021-07-21 08:21:00|15626.4|15622.4|15626.9|15622.9|15626.9|15622.9|15625.9|15621.9|1
1626855670000|2021-07-21 08:21:10|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15626.9|15622.9|0
1626855680000|2021-07-21 08:21:20|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|15626.9|15622.9|1
1626855690000|2021-07-21 08:21:30|15627.4|15623.4|15628.6|15624.6|15628.6|15624.6|15627.4|15623.4|5
1626855700000|2021-07-21 08:21:40|15628.4|15624.4|15629.6|15625.6|15629.6|15625.6|15628.4|15624.4|2
1626855710000|2021-07-21 08:21:50|15629.9|15625.9|15630.1|15626.1|15631.9|15627.9|15629.4|15625.4|29
1626855720000|2021-07-21 08:22:00|15629.9|15625.9|15630.4|15626.4|15631.9|15627.9|15629.9|15625.9|11
1626855730000|2021-07-21 08:22:10|15630.6|15626.6|15630.4|15626.4|15630.6|15626.6|15630.4|15626.4|0
1626855740000|2021-07-21 08:22:20|15630.1|15626.1|15631.4|15627.4|15631.9|15627.9|15630.1|15626.1|3
1626855750000|2021-07-21 08:22:30|15630.9|15626.9|15632.4|15628.4|15632.9|15628.9|15630.9|15626.9|3
1626855760000|2021-07-21 08:22:40|15632.1|15628.1|15631.1|15627.1|15632.1|15628.1|15631.1|15627.1|8
1626855770000|2021-07-21 08:22:50|15630.9|15626.9|15630.1|15626.1|15630.9|15626.9|15630.1|15626.1|1
1626855780000|2021-07-21 08:23:00|15629.4|15625.4|15632.4|15628.4|15632.9|15628.9|15629.1|15625.1|5
1626855790000|2021-07-21 08:23:10|15632.6|15628.6|15634.4|15630.4|15634.4|15630.4|15632.6|15628.6|2
1626855800000|2021-07-21 08:23:20|15634.1|15630.1|15635.1|15631.1|15635.1|15631.1|15634.1|15630.1|8
1626855810000|2021-07-21 08:23:30|15635.6|15631.6|15637.4|15633.4|15637.4|15633.4|15635.1|15631.1|16
1626855820000|2021-07-21 08:23:40|15637.6|15633.6|15639.9|15635.9|15639.9|15635.9|15637.6|15633.6|12
1626855830000|2021-07-21 08:23:50|15640.1|15636.1|15639.9|15635.9|15640.1|15636.1|15639.9|15635.9|0
1626855840000|2021-07-21 08:24:00|15640.1|15636.1|15643.6|15639.6|15644.1|15640.1|15640.1|15636.1|20
1626855850000|2021-07-21 08:24:10|15643.9|15639.9|15645.9|15641.9|15646.1|15642.1|15643.9|15639.9|25
1626855860000|2021-07-21 08:24:20|15645.4|15641.4|15643.4|15639.4|15645.4|15641.4|15643.4|15639.4|3
1626855870000|2021-07-21 08:24:30|15642.9|15638.9|15643.6|15639.6|15643.9|15639.9|15641.6|15637.6|16
1626855880000|2021-07-21 08:24:40|15643.4|15639.4|15643.6|15639.6|15644.1|15640.1|15643.4|15639.4|0
1626855890000|2021-07-21 08:24:50|15643.9|15639.9|15643.6|15639.6|15643.9|15639.9|15643.4|15639.4|0
1626855900000|2021-07-21 08:25:00|15643.4|15639.4|15642.1|15638.1|15644.1|15640.1|15641.6|15637.6|7
1626855910000|2021-07-21 08:25:10|15642.4|15638.4|15641.4|15637.4|15642.4|15638.4|15641.1|15637.1|1
1626855920000|2021-07-21 08:25:20|15641.9|15637.9|15643.9|15639.9|15643.9|15639.9|15641.9|15637.9|8
1626855930000|2021-07-21 08:25:30|15644.1|15640.1|15644.4|15640.4|15645.1|15641.1|15643.9|15639.9|7
1626855940000|2021-07-21 08:25:40|15644.9|15640.9|15644.4|15640.4|15645.1|15641.1|15644.1|15640.1|4
1626855950000|2021-07-21 08:25:50|15644.1|15640.1|15641.4|15637.4|15644.1|15640.1|15640.4|15636.4|5
1626855960000|2021-07-21 08:26:00|15641.1|15637.1|15638.9|15634.9|15641.1|15637.1|15638.9|15634.9|3
1626855970000|2021-07-21 08:26:10|15639.1|15635.1|15639.1|15635.1|15639.6|15635.6|15639.1|15635.1|3
1626855980000|2021-07-21 08:26:20|15638.9|15634.9|15638.9|15634.9|15640.6|15636.6|15638.9|15634.9|10
1626855990000|2021-07-21 08:26:30|15638.6|15634.6|15634.9|15630.9|15638.6|15634.6|15634.9|15630.9|10
1626856000000|2021-07-21 08:26:40|15635.1|15631.1|15634.4|15630.4|15636.4|15632.4|15634.4|15630.4|8
1626856010000|2021-07-21 08:26:50|15634.6|15630.6|15634.4|15630.4|15634.6|15630.6|15634.1|15630.1|0
1626856020000|2021-07-21 08:27:00|15634.1|15630.1|15635.6|15631.6|15636.9|15632.9|15634.1|15630.1|6
1626856030000|2021-07-21 08:27:10|15635.4|15631.4|15634.9|15630.9|15635.4|15631.4|15634.6|15630.6|3
1626856040000|2021-07-21 08:27:20|15634.6|15630.6|15636.1|15632.1|15636.1|15632.1|15634.6|15630.6|2
1626856050000|2021-07-21 08:27:30|15635.6|15631.6|15635.9|15631.9|15635.9|15631.9|15634.4|15630.4|3
1626856060000|2021-07-21 08:27:40|15636.1|15632.1|15637.1|15633.1|15637.1|15633.1|15636.1|15632.1|2
1626856070000|2021-07-21 08:27:50|15636.9|15632.9|15634.6|15630.6|15637.1|15633.1|15634.6|15630.6|1
1626856080000|2021-07-21 08:28:00|15634.9|15630.9|15636.4|15632.4|15637.4|15633.4|15634.9|15630.9|7
1626856090000|2021-07-21 08:28:10|15636.6|15632.6|15636.4|15632.4|15637.4|15633.4|15636.4|15632.4|1
1626856100000|2021-07-21 08:28:20|15636.6|15632.6|15638.1|15634.1|15638.1|15634.1|15636.6|15632.6|8
1626856110000|2021-07-21 08:28:30|15638.4|15634.4|15639.4|15635.4|15639.9|15635.9|15638.4|15634.4|3
1626856120000|2021-07-21 08:28:40|15639.1|15635.1|15639.9|15635.9|15640.6|15636.6|15639.1|15635.1|2
1626856130000|2021-07-21 08:28:50|15639.4|15635.4|15639.1|15635.1|15639.4|15635.4|15638.6|15634.6|7
1626856140000|2021-07-21 08:29:00|15639.4|15635.4|15640.1|15636.1|15640.4|15636.4|15639.1|15635.1|2
1626856150000|2021-07-21 08:29:10|15640.4|15636.4|15641.6|15637.6|15641.6|15637.6|15640.4|15636.4|1
1626856160000|2021-07-21 08:29:20|15641.4|15637.4|15638.9|15634.9|15641.4|15637.4|15638.6|15634.6|6
1626856170000|2021-07-21 08:29:30|15639.1|15635.1|15639.9|15635.9|15639.9|15635.9|15639.1|15635.1|1
1626856180000|2021-07-21 08:29:40|15639.6|15635.6|15639.9|15635.9|15641.1|15637.1|15639.6|15635.6|4
1626856190000|2021-07-21 08:29:50|15639.4|15635.4|15639.1|15635.1|15639.9|15635.9|15638.9|15634.9|4
1626856200000|2021-07-21 08:30:00|15639.4|15635.4|15638.4|15634.4|15639.9|15635.9|15637.4|15633.4|25
1626856210000|2021-07-21 08:30:10|15638.6|15634.6|15642.9|15638.9|15642.9|15638.9|15638.4|15634.4|28
1626856220000|2021-07-21 08:30:20|15642.6|15638.6|15642.6|15638.6|15643.6|15639.6|15642.6|15638.6|5
1626856230000|2021-07-21 08:30:30|15642.9|15638.9|15639.9|15635.9|15642.9|15638.9|15639.9|15635.9|12
1626856240000|2021-07-21 08:30:40|15639.6|15635.6|15639.1|15635.1|15640.4|15636.4|15638.9|15634.9|5
1626856250000|2021-07-21 08:30:50|15638.9|15634.9|15638.1|15634.1|15638.9|15634.9|15637.6|15633.6|0
1626856260000|2021-07-21 08:31:00|15637.9|15633.9|15636.9|15632.9|15637.9|15633.9|15636.9|15632.9|5
1626856270000|2021-07-21 08:31:10|15638.1|15634.1|15640.9|15636.9|15641.1|15637.1|15638.1|15634.1|10
1626856280000|2021-07-21 08:31:20|15641.1|15637.1|15642.1|15638.1|15642.1|15638.1|15641.1|15637.1|2
1626856290000|2021-07-21 08:31:30|15642.4|15638.4|15644.4|15640.4|15644.4|15640.4|15642.4|15638.4|27
1626856300000|2021-07-21 08:31:40|15644.6|15640.6|15645.9|15641.9|15645.9|15641.9|15644.6|15640.6|3
1626856310000|2021-07-21 08:31:50|15645.4|15641.4|15643.4|15639.4|15645.6|15641.6|15643.4|15639.4|15
1626856320000|2021-07-21 08:32:00|15643.1|15639.1|15643.4|15639.4|15643.4|15639.4|15641.9|15637.9|12
1626856330000|2021-07-21 08:32:10|15643.6|15639.6|15644.1|15640.1|15644.4|15640.4|15643.6|15639.6|2
1626856340000|2021-07-21 08:32:20|15644.4|15640.4|15644.6|15640.6|15644.9|15640.9|15643.9|15639.9|5
1626856350000|2021-07-21 08:32:30|15644.9|15640.9|15645.9|15641.9|15646.1|15642.1|15644.9|15640.9|4
1626856360000|2021-07-21 08:32:40|15645.6|15641.6|15644.4|15640.4|15646.1|15642.1|15644.4|15640.4|13
1626856370000|2021-07-21 08:32:50|15643.9|15639.9|15643.1|15639.1|15643.9|15639.9|15642.9|15638.9|22
1626856380000|2021-07-21 08:33:00|15643.4|15639.4|15643.9|15639.9|15645.4|15641.4|15643.4|15639.4|5
1626856390000|2021-07-21 08:33:10|15643.4|15639.4|15642.4|15638.4|15643.4|15639.4|15641.6|15637.6|12
1626856400000|2021-07-21 08:33:20|15642.6|15638.6|15642.6|15638.6|15642.6|15638.6|15642.4|15638.4|0
1626856410000|2021-07-21 08:33:30|15643.1|15639.1|15644.4|15640.4|15645.1|15641.1|15643.1|15639.1|18
1626856420000|2021-07-21 08:33:40|15643.6|15639.6|15643.9|15639.9|15643.9|15639.9|15642.1|15638.1|5
1626856430000|2021-07-21 08:33:50|15643.6|15639.6|15642.9|15638.9|15643.6|15639.6|15642.9|15638.9|1
1626856440000|2021-07-21 08:34:00|15642.6|15638.6|15642.4|15638.4|15642.6|15638.6|15642.1|15638.1|6
1626856450000|2021-07-21 08:34:10|15640.4|15636.4|15640.1|15636.1|15640.6|15636.6|15640.1|15636.1|7
1626856460000|2021-07-21 08:34:20|15639.9|15635.9|15640.9|15636.9|15640.9|15636.9|15639.6|15635.6|19
1626856470000|2021-07-21 08:34:30|15641.1|15637.1|15644.1|15640.1|15644.1|15640.1|15641.1|15637.1|8
1626856480000|2021-07-21 08:34:40|15644.4|15640.4|15643.9|15639.9|15644.4|15640.4|15643.9|15639.9|0
1626856490000|2021-07-21 08:34:50|15643.6|15639.6|15639.4|15635.4|15643.6|15639.6|15639.4|15635.4|2
1626856500000|2021-07-21 08:35:00|15638.9|15634.9|15641.6|15637.6|15641.6|15637.6|15638.9|15634.9|7
1626856510000|2021-07-21 08:35:10|15641.1|15637.1|15640.9|15636.9|15641.6|15637.6|15640.9|15636.9|11
1626856520000|2021-07-21 08:35:20|15639.9|15635.9|15640.1|15636.1|15640.1|15636.1|15639.6|15635.6|10
1626856530000|2021-07-21 08:35:30|15639.9|15635.9|15639.1|15635.1|15639.9|15635.9|15639.1|15635.1|0
1626856540000|2021-07-21 08:35:40|15638.9|15634.9|15637.9|15633.9|15638.9|15634.9|15637.6|15633.6|2
1626856550000|2021-07-21 08:35:50|15638.1|15634.1|15640.1|15636.1|15640.1|15636.1|15637.6|15633.6|7
1626856560000|2021-07-21 08:36:00|15640.4|15636.4|15638.9|15634.9|15640.6|15636.6|15638.9|15634.9|4
1626856570000|2021-07-21 08:36:10|15639.1|15635.1|15639.6|15635.6|15640.1|15636.1|15639.1|15635.1|8
1626856580000|2021-07-21 08:36:20|15638.4|15634.4|15635.4|15631.4|15638.4|15634.4|15635.4|15631.4|7
1626856600000|2021-07-21 08:36:40|15635.9|15631.9|15635.1|15631.1|15636.1|15632.1|15635.1|15631.1|5
1626856610000|2021-07-21 08:36:50|15634.6|15630.6|15633.4|15629.4|15634.6|15630.6|15633.4|15629.4|1
1626856620000|2021-07-21 08:37:00|15633.6|15629.6|15633.1|15629.1|15636.6|15632.6|15632.9|15628.9|15
1626856630000|2021-07-21 08:37:10|15632.4|15628.4|15631.6|15627.6|15632.4|15628.4|15631.4|15627.4|1
1626856640000|2021-07-21 08:37:20|15631.9|15627.9|15631.6|15627.6|15631.9|15627.9|15631.4|15627.4|0
1626856650000|2021-07-21 08:37:30|15631.4|15627.4|15631.9|15627.9|15631.9|15627.9|15630.9|15626.9|2
1626856660000|2021-07-21 08:37:40|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|4
1626856670000|2021-07-21 08:37:50|15631.9|15627.9|15630.1|15626.1|15631.9|15627.9|15630.1|15626.1|4
1626856680000|2021-07-21 08:38:00|15630.4|15626.4|15630.4|15626.4|15630.9|15626.9|15630.1|15626.1|2
1626856690000|2021-07-21 08:38:10|15630.9|15626.9|15629.9|15625.9|15630.9|15626.9|15629.9|15625.9|2
1626856700000|2021-07-21 08:38:20|15630.6|15626.6|15630.4|15626.4|15630.6|15626.6|15630.4|15626.4|2
1626856710000|2021-07-21 08:38:30|15630.6|15626.6|15632.9|15628.9|15632.9|15628.9|15630.6|15626.6|8
1626856720000|2021-07-21 08:38:40|15632.6|15628.6|15630.1|15626.1|15632.6|15628.6|15629.6|15625.6|2
1626856730000|2021-07-21 08:38:50|15630.4|15626.4|15632.4|15628.4|15633.1|15629.1|15630.1|15626.1|13
1626856740000|2021-07-21 08:39:00|15632.1|15628.1|15633.4|15629.4|15633.6|15629.6|15631.4|15627.4|8
1626856750000|2021-07-21 08:39:10|15633.6|15629.6|15635.6|15631.6|15635.6|15631.6|15633.6|15629.6|2
1626856760000|2021-07-21 08:39:20|15636.6|15632.6|15633.6|15629.6|15636.6|15632.6|15633.6|15629.6|8
1626856770000|2021-07-21 08:39:30|15633.4|15629.4|15634.1|15630.1|15634.6|15630.6|15633.4|15629.4|2
1626856780000|2021-07-21 08:39:40|15633.9|15629.9|15630.4|15626.4|15633.9|15629.9|15629.9|15625.9|1
1626856790000|2021-07-21 08:39:50|15630.1|15626.1|15628.6|15624.6|15630.1|15626.1|15628.6|15624.6|3
1626856800000|2021-07-21 08:40:00|15628.1|15624.1|15630.1|15626.1|15631.1|15627.1|15628.1|15624.1|9
1626856810000|2021-07-21 08:40:10|15629.9|15625.9|15631.1|15627.1|15631.4|15627.4|15629.9|15625.9|2
1626856820000|2021-07-21 08:40:20|15631.4|15627.4|15631.4|15627.4|15631.6|15627.6|15631.4|15627.4|1
1626856830000|2021-07-21 08:40:30|15631.6|15627.6|15633.1|15629.1|15633.1|15629.1|15631.6|15627.6|3
1626856840000|2021-07-21 08:40:40|15633.4|15629.4|15632.9|15628.9|15633.4|15629.4|15632.9|15628.9|2
1626856850000|2021-07-21 08:40:50|15632.6|15628.6|15632.6|15628.6|15633.1|15629.1|15631.9|15627.9|3
1626856860000|2021-07-21 08:41:00|15632.4|15628.4|15633.1|15629.1|15633.1|15629.1|15632.4|15628.4|0
1626856870000|2021-07-21 08:41:10|15632.9|15628.9|15633.6|15629.6|15633.9|15629.9|15632.1|15628.1|3
1626856880000|2021-07-21 08:41:20|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|15633.9|15629.9|0
1626856890000|2021-07-21 08:41:30|15633.6|15629.6|15631.6|15627.6|15633.6|15629.6|15631.6|15627.6|8
1626856900000|2021-07-21 08:41:40|15632.1|15628.1|15631.9|15627.9|15632.1|15628.1|15631.9|15627.9|1
1626856910000|2021-07-21 08:41:50|15631.4|15627.4|15630.4|15626.4|15631.4|15627.4|15628.9|15624.9|31
1626856920000|2021-07-21 08:42:00|15630.1|15626.1|15630.4|15626.4|15630.9|15626.9|15629.9|15625.9|3
1626856930000|2021-07-21 08:42:10|15630.1|15626.1|15633.9|15629.9|15633.9|15629.9|15629.9|15625.9|12
1626856940000|2021-07-21 08:42:20|15633.6|15629.6|15633.4|15629.4|15633.6|15629.6|15632.6|15628.6|2
1626856950000|2021-07-21 08:42:30|15633.6|15629.6|15635.6|15631.6|15635.6|15631.6|15633.4|15629.4|4
1626856970000|2021-07-21 08:42:50|15635.4|15631.4|15634.4|15630.4|15635.9|15631.9|15634.4|15630.4|3
1626856980000|2021-07-21 08:43:00|15635.6|15631.6|15636.4|15632.4|15636.9|15632.9|15635.6|15631.6|3
1626856990000|2021-07-21 08:43:10|15636.1|15632.1|15636.4|15632.4|15636.9|15632.9|15635.9|15631.9|2
1626857000000|2021-07-21 08:43:20|15636.1|15632.1|15635.1|15631.1|15636.1|15632.1|15634.6|15630.6|17
1626857010000|2021-07-21 08:43:30|15635.6|15631.6|15634.6|15630.6|15636.1|15632.1|15634.6|15630.6|3
1626857020000|2021-07-21 08:43:40|15634.4|15630.4|15634.1|15630.1|15634.4|15630.4|15633.1|15629.1|5
1626857030000|2021-07-21 08:43:50|15634.4|15630.4|15634.6|15630.6|15634.9|15630.9|15633.9|15629.9|2
1626857040000|2021-07-21 08:44:00|15634.4|15630.4|15637.4|15633.4|15637.6|15633.6|15634.1|15630.1|4
1626857050000|2021-07-21 08:44:10|15637.1|15633.1|15636.9|15632.9|15637.9|15633.9|15636.9|15632.9|10
1626857060000|2021-07-21 08:44:20|15637.1|15633.1|15636.6|15632.6|15638.1|15634.1|15636.6|15632.6|5
1626857070000|2021-07-21 08:44:30|15636.4|15632.4|15638.1|15634.1|15638.4|15634.4|15635.9|15631.9|14
1626857080000|2021-07-21 08:44:40|15637.9|15633.9|15638.1|15634.1|15638.4|15634.4|15637.6|15633.6|2
1626857090000|2021-07-21 08:44:50|15638.4|15634.4|15635.4|15631.4|15638.4|15634.4|15635.4|15631.4|4
1626857100000|2021-07-21 08:45:00|15635.6|15631.6|15638.9|15634.9|15639.1|15635.1|15635.4|15631.4|14
1626857110000|2021-07-21 08:45:10|15639.4|15635.4|15641.9|15637.9|15642.9|15638.9|15639.1|15635.1|20
1626857120000|2021-07-21 08:45:20|15641.6|15637.6|15639.6|15635.6|15641.6|15637.6|15639.6|15635.6|3
1626857130000|2021-07-21 08:45:30|15639.4|15635.4|15638.6|15634.6|15639.9|15635.9|15638.6|15634.6|0
1626857140000|2021-07-21 08:45:40|15638.4|15634.4|15637.4|15633.4|15638.6|15634.6|15636.9|15632.9|4
1626857150000|2021-07-21 08:45:50|15637.1|15633.1|15635.9|15631.9|15637.1|15633.1|15635.6|15631.6|4
1626857160000|2021-07-21 08:46:00|15635.6|15631.6|15635.9|15631.9|15635.9|15631.9|15634.1|15630.1|10
1626857170000|2021-07-21 08:46:10|15635.6|15631.6|15635.9|15631.9|15635.9|15631.9|15635.6|15631.6|0
1626857180000|2021-07-21 08:46:20|15635.4|15631.4|15634.9|15630.9|15635.4|15631.4|15634.6|15630.6|2
1626857190000|2021-07-21 08:46:30|15634.6|15630.6|15636.1|15632.1|15636.4|15632.4|15634.4|15630.4|5
1626857200000|2021-07-21 08:46:40|15635.9|15631.9|15633.9|15629.9|15635.9|15631.9|15633.9|15629.9|7
1626857210000|2021-07-21 08:46:50|15633.6|15629.6|15632.6|15628.6|15633.6|15629.6|15632.6|15628.6|0
1626857220000|2021-07-21 08:47:00|15632.4|15628.4|15633.9|15629.9|15633.9|15629.9|15632.4|15628.4|3
1626857230000|2021-07-21 08:47:10|15634.1|15630.1|15633.1|15629.1|15635.6|15631.6|15633.1|15629.1|7
1626857240000|2021-07-21 08:47:20|15633.4|15629.4|15634.1|15630.1|15634.1|15630.1|15633.4|15629.4|1
1626857250000|2021-07-21 08:47:30|15633.9|15629.9|15635.9|15631.9|15635.9|15631.9|15633.9|15629.9|6
1626857260000|2021-07-21 08:47:40|15636.1|15632.1|15637.9|15633.9|15637.9|15633.9|15636.1|15632.1|2
1626857270000|2021-07-21 08:47:50|15637.6|15633.6|15638.1|15634.1|15639.1|15635.1|15636.9|15632.9|8
1626857280000|2021-07-21 08:48:00|15638.4|15634.4|15639.1|15635.1|15640.9|15636.9|15638.4|15634.4|6
1626857290000|2021-07-21 08:48:10|15638.6|15634.6|15639.1|15635.1|15639.6|15635.6|15638.6|15634.6|3
1626857300000|2021-07-21 08:48:20|15638.9|15634.9|15637.4|15633.4|15638.9|15634.9|15636.6|15632.6|1
1626857310000|2021-07-21 08:48:30|15637.1|15633.1|15636.6|15632.6|15637.6|15633.6|15636.6|15632.6|0
1626857320000|2021-07-21 08:48:40|15635.9|15631.9|15637.1|15633.1|15637.1|15633.1|15635.9|15631.9|2
1626857330000|2021-07-21 08:48:50|15637.4|15633.4|15639.6|15635.6|15639.6|15635.6|15637.4|15633.4|4
1626857340000|2021-07-21 08:49:00|15639.9|15635.9|15639.9|15635.9|15639.9|15635.9|15639.6|15635.6|7
1626857350000|2021-07-21 08:49:10|15639.6|15635.6|15641.1|15637.1|15642.1|15638.1|15639.6|15635.6|8
1626857360000|2021-07-21 08:49:20|15641.4|15637.4|15641.4|15637.4|15641.6|15637.6|15641.1|15637.1|2
1626857370000|2021-07-21 08:49:30|15641.1|15637.1|15641.1|15637.1|15641.1|15637.1|15639.9|15635.9|3
1626857380000|2021-07-21 08:49:40|15640.9|15636.9|15641.4|15637.4|15641.4|15637.4|15640.9|15636.9|0
1626857390000|2021-07-21 08:49:50|15641.1|15637.1|15640.9|15636.9|15641.1|15637.1|15640.6|15636.6|2
1626857400000|2021-07-21 08:50:00|15641.1|15637.1|15641.9|15637.9|15642.1|15638.1|15640.9|15636.9|3
1626857410000|2021-07-21 08:50:10|15642.1|15638.1|15643.9|15639.9|15643.9|15639.9|15641.9|15637.9|16
1626857420000|2021-07-21 08:50:20|15643.6|15639.6|15645.1|15641.1|15645.1|15641.1|15643.4|15639.4|5
1626857430000|2021-07-21 08:50:30|15644.9|15640.9|15646.1|15642.1|15646.1|15642.1|15644.9|15640.9|4
1626857440000|2021-07-21 08:50:40|15645.9|15641.9|15644.1|15640.1|15645.9|15641.9|15643.6|15639.6|5
1626857450000|2021-07-21 08:50:50|15645.4|15641.4|15645.1|15641.1|15645.6|15641.6|15644.6|15640.6|6
1626857460000|2021-07-21 08:51:00|15645.4|15641.4|15647.9|15643.9|15647.9|15643.9|15645.4|15641.4|4
1626857470000|2021-07-21 08:51:10|15647.6|15643.6|15646.9|15642.9|15647.6|15643.6|15646.4|15642.4|9
1626857480000|2021-07-21 08:51:20|15646.6|15642.6|15647.1|15643.1|15647.9|15643.9|15645.9|15641.9|17
1626857490000|2021-07-21 08:51:30|15646.9|15642.9|15647.1|15643.1|15647.1|15643.1|15646.1|15642.1|4
1626857500000|2021-07-21 08:51:40|15647.4|15643.4|15646.9|15642.9|15647.6|15643.6|15646.9|15642.9|2
1626857510000|2021-07-21 08:51:50|15645.6|15641.6|15645.4|15641.4|15645.6|15641.6|15645.4|15641.4|20
1626857520000|2021-07-21 08:52:00|15645.6|15641.6|15647.1|15643.1|15648.9|15644.9|15645.6|15641.6|16
1626857530000|2021-07-21 08:52:10|15646.9|15642.9|15647.4|15643.4|15648.6|15644.6|15646.9|15642.9|2
1626857540000|2021-07-21 08:52:20|15646.6|15642.6|15646.9|15642.9|15646.9|15642.9|15645.4|15641.4|27
1626857550000|2021-07-21 08:52:30|15646.6|15642.6|15647.1|15643.1|15647.6|15643.6|15646.6|15642.6|1
1626857560000|2021-07-21 08:52:40|15647.4|15643.4|15647.9|15643.9|15648.1|15644.1|15646.9|15642.9|0
1626857570000|2021-07-21 08:52:50|15648.1|15644.1|15647.6|15643.6|15648.1|15644.1|15647.4|15643.4|1
1626857580000|2021-07-21 08:53:00|15647.4|15643.4|15647.1|15643.1|15647.6|15643.6|15646.9|15642.9|6
1626857590000|2021-07-21 08:53:10|15647.4|15643.4|15647.9|15643.9|15648.1|15644.1|15647.1|15643.1|1
1626857600000|2021-07-21 08:53:20|15647.6|15643.6|15647.1|15643.1|15647.6|15643.6|15646.4|15642.4|3
1626857610000|2021-07-21 08:53:30|15646.9|15642.9|15645.6|15641.6|15647.1|15643.1|15645.6|15641.6|2
1626857620000|2021-07-21 08:53:40|15645.4|15641.4|15644.1|15640.1|15645.4|15641.4|15643.4|15639.4|0
1626857630000|2021-07-21 08:53:50|15643.9|15639.9|15642.9|15638.9|15644.1|15640.1|15642.1|15638.1|2
1626857640000|2021-07-21 08:54:00|15642.6|15638.6|15641.9|15637.9|15642.9|15638.9|15641.9|15637.9|0
1626857650000|2021-07-21 08:54:10|15641.6|15637.6|15640.4|15636.4|15641.6|15637.6|15640.1|15636.1|2
1626857660000|2021-07-21 08:54:20|15640.1|15636.1|15638.9|15634.9|15640.1|15636.1|15638.9|15634.9|2
1626857670000|2021-07-21 08:54:30|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|15638.6|15634.6|11
1626857680000|2021-07-21 08:54:40|15638.4|15634.4|15637.6|15633.6|15638.4|15634.4|15637.6|15633.6|0
1626857690000|2021-07-21 08:54:50|15637.4|15633.4|15636.9|15632.9|15637.4|15633.4|15635.6|15631.6|9
1626857700000|2021-07-21 08:55:00|15636.4|15632.4|15636.4|15632.4|15636.4|15632.4|15635.6|15631.6|3
1626857710000|2021-07-21 08:55:10|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|15636.6|15632.6|0
1626857720000|2021-07-21 08:55:20|15637.6|15633.6|15641.4|15637.4|15641.4|15637.4|15637.6|15633.6|25
1626857730000|2021-07-21 08:55:30|15642.6|15638.6|15642.1|15638.1|15643.4|15639.4|15642.1|15638.1|29
1626857740000|2021-07-21 08:55:40|15641.4|15637.4|15639.9|15635.9|15641.4|15637.4|15638.4|15634.4|8
1626857750000|2021-07-21 08:55:50|15639.6|15635.6|15640.6|15636.6|15641.6|15637.6|15639.6|15635.6|2
1626857760000|2021-07-21 08:56:00|15640.4|15636.4|15638.4|15634.4|15640.4|15636.4|15638.4|15634.4|2
1626857770000|2021-07-21 08:56:10|15638.6|15634.6|15641.4|15637.4|15641.4|15637.4|15638.6|15634.6|1
1626857780000|2021-07-21 08:56:20|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|15641.6|15637.6|1
1626857790000|2021-07-21 08:56:30|15641.9|15637.9|15641.6|15637.6|15643.1|15639.1|15641.6|15637.6|29
1626857800000|2021-07-21 08:56:40|15641.9|15637.9|15642.9|15638.9|15642.9|15638.9|15641.9|15637.9|1
1626857810000|2021-07-21 08:56:50|15642.4|15638.4|15644.6|15640.6|15644.6|15640.6|15641.1|15637.1|8
1626857820000|2021-07-21 08:57:00|15640.9|15636.9|15642.4|15638.4|15643.4|15639.4|15640.1|15636.1|77
1626857830000|2021-07-21 08:57:10|15642.6|15638.6|15642.4|15638.4|15642.6|15638.6|15642.4|15638.4|1
1626857840000|2021-07-21 08:57:20|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|15642.1|15638.1|2
1626857850000|2021-07-21 08:57:30|15641.9|15637.9|15642.1|15638.1|15642.1|15638.1|15639.9|15635.9|7
1626857860000|2021-07-21 08:57:40|15641.9|15637.9|15640.9|15636.9|15643.1|15639.1|15640.9|15636.9|0
1626857870000|2021-07-21 08:57:50|15642.6|15638.6|15642.4|15638.4|15642.6|15638.6|15642.4|15638.4|1
1626857880000|2021-07-21 08:58:00|15642.1|15638.1|15641.6|15637.6|15642.4|15638.4|15640.6|15636.6|1
1626857890000|2021-07-21 08:58:10|15641.9|15637.9|15638.6|15634.6|15641.9|15637.9|15638.6|15634.6|7
1626857900000|2021-07-21 08:58:20|15639.1|15635.1|15639.1|15635.1|15639.4|15635.4|15638.4|15634.4|3
1626857910000|2021-07-21 08:58:30|15639.4|15635.4|15644.1|15640.1|15644.1|15640.1|15639.4|15635.4|5
1626857920000|2021-07-21 08:58:40|15643.6|15639.6|15644.1|15640.1|15644.1|15640.1|15643.6|15639.6|1
1626857930000|2021-07-21 08:58:50|15643.6|15639.6|15641.9|15637.9|15643.6|15639.6|15641.6|15637.6|4
1626857940000|2021-07-21 08:59:00|15641.6|15637.6|15640.9|15636.9|15642.4|15638.4|15640.4|15636.4|25
1626857950000|2021-07-21 08:59:10|15640.4|15636.4|15639.6|15635.6|15640.4|15636.4|15638.4|15634.4|3
1626857960000|2021-07-21 08:59:20|15639.4|15635.4|15639.4|15635.4|15639.4|15635.4|15638.4|15634.4|1
1626857970000|2021-07-21 08:59:30|15639.1|15635.1|15637.1|15633.1|15639.4|15635.4|15636.4|15632.4|5
1626857980000|2021-07-21 08:59:40|15637.4|15633.4|15637.1|15633.1|15637.4|15633.4|15637.1|15633.1|0
1626857990000|2021-07-21 08:59:50|15636.6|15632.6|15639.4|15635.4|15639.4|15635.4|15636.4|15632.4|8
1626858000000|2021-07-21 09:00:00|15639.6|15635.6|15640.4|15636.4|15640.9|15636.9|15639.6|15635.6|1
1626858010000|2021-07-21 09:00:10|15640.6|15636.6|15639.6|15635.6|15640.9|15636.9|15639.6|15635.6|9
1626858020000|2021-07-21 09:00:20|15639.9|15635.9|15640.1|15636.1|15640.4|15636.4|15639.9|15635.9|1
1626858030000|2021-07-21 09:00:30|15639.4|15635.4|15638.9|15634.9|15639.4|15635.4|15638.9|15634.9|1
1626858040000|2021-07-21 09:00:40|15638.6|15634.6|15637.4|15633.4|15638.6|15634.6|15636.4|15632.4|10
1626858050000|2021-07-21 09:00:50|15637.6|15633.6|15637.1|15633.1|15637.6|15633.6|15635.4|15631.4|4
1626858060000|2021-07-21 09:01:00|15636.9|15632.9|15636.4|15632.4|15636.9|15632.9|15636.4|15632.4|0
1626858070000|2021-07-21 09:01:10|15635.9|15631.9|15637.1|15633.1|15637.1|15633.1|15635.9|15631.9|1
1626858080000|2021-07-21 09:01:20|15636.9|15632.9|15635.9|15631.9|15636.9|15632.9|15635.9|15631.9|6
1626858090000|2021-07-21 09:01:30|15635.6|15631.6|15634.6|15630.6|15635.6|15631.6|15633.4|15629.4|6
1626858100000|2021-07-21 09:01:40|15634.4|15630.4|15633.9|15629.9|15634.6|15630.6|15632.6|15628.6|3
1626858110000|2021-07-21 09:01:50|15635.9|15631.9|15634.1|15630.1|15636.4|15632.4|15634.1|15630.1|12
1626858120000|2021-07-21 09:02:00|15634.4|15630.4|15631.9|15627.9|15634.4|15630.4|15631.1|15627.1|8
1626858130000|2021-07-21 09:02:10|15631.6|15627.6|15632.4|15628.4|15632.6|15628.6|15631.1|15627.1|2
1626858140000|2021-07-21 09:02:20|15632.6|15628.6|15629.6|15625.6|15633.4|15629.4|15629.4|15625.4|5
1626858150000|2021-07-21 09:02:30|15629.4|15625.4|15628.6|15624.6|15629.4|15625.4|15628.4|15624.4|9
1626858160000|2021-07-21 09:02:40|15628.4|15624.4|15629.4|15625.4|15629.4|15625.4|15628.4|15624.4|26
1626858170000|2021-07-21 09:02:50|15628.9|15624.9|15630.4|15626.4|15630.4|15626.4|15628.9|15624.9|4
1626858180000|2021-07-21 09:03:00|15630.6|15626.6|15633.4|15629.4|15633.4|15629.4|15630.6|15626.6|3
1626858190000|2021-07-21 09:03:10|15633.6|15629.6|15634.4|15630.4|15634.9|15630.9|15633.6|15629.6|4
1626858200000|2021-07-21 09:03:20|15634.6|15630.6|15634.6|15630.6|15634.6|15630.6|15634.4|15630.4|1
1626858210000|2021-07-21 09:03:30|15634.9|15630.9|15634.6|15630.6|15634.9|15630.9|15634.6|15630.6|2
1626858220000|2021-07-21 09:03:40|15634.4|15630.4|15631.9|15627.9|15634.4|15630.4|15631.6|15627.6|4
1626858230000|2021-07-21 09:03:50|15631.4|15627.4|15632.1|15628.1|15632.1|15628.1|15629.9|15625.9|2
1626858240000|2021-07-21 09:04:00|15632.4|15628.4|15633.6|15629.6|15633.6|15629.6|15630.9|15626.9|1
1626858250000|2021-07-21 09:04:10|15633.4|15629.4|15632.9|15628.9|15633.9|15629.9|15632.9|15628.9|1
1626858260000|2021-07-21 09:04:20|15633.4|15629.4|15633.6|15629.6|15633.9|15629.9|15633.4|15629.4|1
1626858270000|2021-07-21 09:04:30|15634.1|15630.1|15634.1|15630.1|15634.4|15630.4|15633.9|15629.9|1
1626858280000|2021-07-21 09:04:40|15633.9|15629.9|15633.4|15629.4|15633.9|15629.9|15633.4|15629.4|1
1626858290000|2021-07-21 09:04:50|15633.9|15629.9|15633.9|15629.9|15634.1|15630.1|15633.4|15629.4|5
1626858300000|2021-07-21 09:05:00|15634.1|15630.1|15634.6|15630.6|15634.6|15630.6|15633.9|15629.9|3
1626858310000|2021-07-21 09:05:10|15635.9|15631.9|15636.9|15632.9|15636.9|15632.9|15635.4|15631.4|19
1626858320000|2021-07-21 09:05:20|15636.6|15632.6|15633.9|15629.9|15636.6|15632.6|15633.9|15629.9|4
1626858330000|2021-07-21 09:05:30|15633.6|15629.6|15634.6|15630.6|15635.1|15631.1|15633.6|15629.6|4
1626858340000|2021-07-21 09:05:40|15634.4|15630.4|15633.9|15629.9|15634.9|15630.9|15633.9|15629.9|2
1626858350000|2021-07-21 09:05:50|15634.1|15630.1|15634.9|15630.9|15634.9|15630.9|15633.6|15629.6|1
1626858360000|2021-07-21 09:06:00|15635.1|15631.1|15636.1|15632.1|15636.1|15632.1|15634.4|15630.4|1
1626858370000|2021-07-21 09:06:10|15636.4|15632.4|15636.1|15632.1|15636.6|15632.6|15635.4|15631.4|1
1626858380000|2021-07-21 09:06:20|15636.4|15632.4|15634.4|15630.4|15636.6|15632.6|15634.4|15630.4|9
1626858390000|2021-07-21 09:06:30|15634.9|15630.9|15634.9|15630.9|15634.9|15630.9|15634.4|15630.4|2
1626858400000|2021-07-21 09:06:40|15635.1|15631.1|15635.9|15631.9|15635.9|15631.9|15634.9|15630.9|2
1626858410000|2021-07-21 09:06:50|15631.6|15627.6|15632.9|15628.9|15632.9|15628.9|15630.4|15626.4|70
1626858420000|2021-07-21 09:07:00|15633.1|15629.1|15635.4|15631.4|15635.4|15631.4|15632.9|15628.9|4
1626858430000|2021-07-21 09:07:10|15635.6|15631.6|15635.4|15631.4|15635.9|15631.9|15634.9|15630.9|6
1626858440000|2021-07-21 09:07:20|15635.1|15631.1|15635.9|15631.9|15636.1|15632.1|15634.9|15630.9|9
1626858450000|2021-07-21 09:07:30|15635.6|15631.6|15635.6|15631.6|15636.1|15632.1|15635.1|15631.1|6
1626858460000|2021-07-21 09:07:40|15635.9|15631.9|15636.6|15632.6|15636.6|15632.6|15635.4|15631.4|3
1626858470000|2021-07-21 09:07:50|15635.6|15631.6|15634.9|15630.9|15635.6|15631.6|15634.9|15630.9|11
1626858480000|2021-07-21 09:08:00|15635.1|15631.1|15635.1|15631.1|15635.9|15631.9|15635.1|15631.1|3
1626858490000|2021-07-21 09:08:10|15633.6|15629.6|15635.1|15631.1|15635.1|15631.1|15632.9|15628.9|20
1626858500000|2021-07-21 09:08:20|15634.9|15630.9|15629.9|15625.9|15634.9|15630.9|15629.9|15625.9|2
1626858510000|2021-07-21 09:08:30|15630.1|15626.1|15629.4|15625.4|15632.6|15628.6|15629.1|15625.1|5
1626858520000|2021-07-21 09:08:40|15629.1|15625.1|15628.9|15624.9|15629.9|15625.9|15628.4|15624.4|5
1626858530000|2021-07-21 09:08:50|15629.6|15625.6|15629.6|15625.6|15629.6|15625.6|15629.4|15625.4|1
1626858540000|2021-07-21 09:09:00|15629.4|15625.4|15629.4|15625.4|15629.6|15625.6|15628.9|15624.9|17
1626858550000|2021-07-21 09:09:10|15629.6|15625.6|15632.9|15628.9|15632.9|15628.9|15629.4|15625.4|7
1626858560000|2021-07-21 09:09:20|15633.6|15629.6|15630.4|15626.4|15633.6|15629.6|15630.1|15626.1|3
1626858570000|2021-07-21 09:09:30|15629.9|15625.9|15630.4|15626.4|15630.6|15626.6|15629.9|15625.9|1
1626858580000|2021-07-21 09:09:40|15630.6|15626.6|15630.4|15626.4|15631.4|15627.4|15629.9|15625.9|2
1626858590000|2021-07-21 09:09:50|15630.1|15626.1|15631.6|15627.6|15631.6|15627.6|15629.1|15625.1|4
1626858600000|2021-07-21 09:10:00|15631.4|15627.4|15628.9|15624.9|15631.4|15627.4|15628.6|15624.6|6
1626858610000|2021-07-21 09:10:10|15629.1|15625.1|15630.1|15626.1|15630.1|15626.1|15628.4|15624.4|6
1626858620000|2021-07-21 09:10:20|15630.4|15626.4|15631.6|15627.6|15631.6|15627.6|15629.1|15625.1|3
1626858630000|2021-07-21 09:10:30|15631.9|15627.9|15632.6|15628.6|15634.1|15630.1|15631.9|15627.9|3
1626858640000|2021-07-21 09:10:40|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|0
1626858650000|2021-07-21 09:10:50|15631.1|15627.1|15631.4|15627.4|15631.4|15627.4|15630.4|15626.4|8
1626858660000|2021-07-21 09:11:00|15631.6|15627.6|15633.1|15629.1|15633.6|15629.6|15631.6|15627.6|2
1626858670000|2021-07-21 09:11:10|15633.4|15629.4|15632.4|15628.4|15633.4|15629.4|15632.4|15628.4|0
1626858680000|2021-07-21 09:11:20|15631.9|15627.9|15631.9|15627.9|15631.9|15627.9|15631.6|15627.6|8
1626858690000|2021-07-21 09:11:30|15632.1|15628.1|15632.9|15628.9|15633.6|15629.6|15632.1|15628.1|23
1626858700000|2021-07-21 09:11:40|15632.4|15628.4|15632.4|15628.4|15632.4|15628.4|15631.4|15627.4|9
1626858710000|2021-07-21 09:11:50|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|15632.6|15628.6|0
1626858720000|2021-07-21 09:12:00|15633.9|15629.9|15632.6|15628.6|15634.1|15630.1|15632.6|15628.6|6
1626858740000|2021-07-21 09:12:20|15633.4|15629.4|15631.1|15627.1|15633.4|15629.4|15629.9|15625.9|12
1626858750000|2021-07-21 09:12:30|15631.4|15627.4|15628.6|15624.6|15631.6|15627.6|15628.6|15624.6|2
1626858760000|2021-07-21 09:12:40|15628.9|15624.9|15629.1|15625.1|15629.6|15625.6|15628.6|15624.6|6
1626858770000|2021-07-21 09:12:50|15628.9|15624.9|15628.6|15624.6|15628.9|15624.9|15628.4|15624.4|12
1626858780000|2021-07-21 09:13:00|15628.4|15624.4|15628.9|15624.9|15629.6|15625.6|15628.4|15624.4|17
1626858790000|2021-07-21 09:13:10|15628.6|15624.6|15628.9|15624.9|15628.9|15624.9|15628.4|15624.4|1
1626858800000|2021-07-21 09:13:20|15628.6|15624.6|15626.1|15622.1|15628.6|15624.6|15626.1|15622.1|6
1626858810000|2021-07-21 09:13:30|15625.9|15621.9|15622.9|15618.9|15626.1|15622.1|15622.9|15618.9|6
1626858820000|2021-07-21 09:13:40|15622.6|15618.6|15620.9|15616.9|15622.6|15618.6|15620.9|15616.9|4
1626858830000|2021-07-21 09:13:50|15620.4|15616.4|15618.4|15614.4|15620.4|15616.4|15616.9|15612.9|5
1626858840000|2021-07-21 09:14:00|15619.1|15615.1|15624.1|15620.1|15624.6|15620.6|15619.1|15615.1|7
1626858850000|2021-07-21 09:14:10|15623.9|15619.9|15625.1|15621.1|15625.1|15621.1|15623.9|15619.9|1
1626858860000|2021-07-21 09:14:20|15624.6|15620.6|15624.9|15620.9|15624.9|15620.9|15621.4|15617.4|23
1626858870000|2021-07-21 09:14:30|15625.1|15621.1|15625.1|15621.1|15625.1|15621.1|15624.4|15620.4|2
1626858880000|2021-07-21 09:14:40|15624.9|15620.9|15625.4|15621.4|15625.4|15621.4|15624.4|15620.4|1
1626858890000|2021-07-21 09:14:50|15625.1|15621.1|15626.9|15622.9|15627.4|15623.4|15624.9|15620.9|2
1626858900000|2021-07-21 09:15:00|15626.6|15622.6|15626.4|15622.4|15626.9|15622.9|15623.9|15619.9|7
1626858910000|2021-07-21 09:15:10|15625.4|15621.4|15625.1|15621.1|15626.1|15622.1|15625.1|15621.1|4
1626858920000|2021-07-21 09:15:20|15624.9|15620.9|15628.6|15624.6|15628.9|15624.9|15624.9|15620.9|5
1626858930000|2021-07-21 09:15:30|15628.9|15624.9|15630.6|15626.6|15631.1|15627.1|15628.9|15624.9|1
1626858940000|2021-07-21 09:15:40|15630.4|15626.4|15628.6|15624.6|15630.4|15626.4|15628.6|15624.6|3
1626858950000|2021-07-21 09:15:50|15628.4|15624.4|15629.6|15625.6|15630.1|15626.1|15627.4|15623.4|3
1626858960000|2021-07-21 09:16:00|15629.4|15625.4|15629.4|15625.4|15629.4|15625.4|15628.4|15624.4|2
1626858970000|2021-07-21 09:16:10|15629.1|15625.1|15629.4|15625.4|15630.4|15626.4|15628.9|15624.9|3
1626858980000|2021-07-21 09:16:20|15629.6|15625.6|15628.9|15624.9|15631.4|15627.4|15628.9|15624.9|2
1626858990000|2021-07-21 09:16:30|15629.9|15625.9|15631.1|15627.1|15631.6|15627.6|15629.6|15625.6|2
1626859000000|2021-07-21 09:16:40|15630.4|15626.4|15631.4|15627.4|15631.6|15627.6|15629.4|15625.4|1
1626859010000|2021-07-21 09:16:50|15631.1|15627.1|15633.1|15629.1|15633.4|15629.4|15631.1|15627.1|5
1626859020000|2021-07-21 09:17:00|15632.9|15628.9|15632.6|15628.6|15633.4|15629.4|15630.9|15626.9|3
1626859030000|2021-07-21 09:17:10|15632.4|15628.4|15632.6|15628.6|15632.9|15628.9|15632.4|15628.4|3
1626859040000|2021-07-21 09:17:20|15632.9|15628.9|15629.9|15625.9|15632.9|15628.9|15629.4|15625.4|4
1626859050000|2021-07-21 09:17:30|15630.1|15626.1|15633.6|15629.6|15633.6|15629.6|15629.9|15625.9|4
1626859060000|2021-07-21 09:17:40|15632.9|15628.9|15633.4|15629.4|15633.6|15629.6|15632.6|15628.6|2
1626859070000|2021-07-21 09:17:50|15633.1|15629.1|15631.4|15627.4|15633.1|15629.1|15630.4|15626.4|5
1626859080000|2021-07-21 09:18:00|15631.6|15627.6|15632.9|15628.9|15632.9|15628.9|15630.6|15626.6|3
1626859090000|2021-07-21 09:18:10|15632.4|15628.4|15633.9|15629.9|15633.9|15629.9|15632.1|15628.1|2
1626859100000|2021-07-21 09:18:20|15634.1|15630.1|15633.4|15629.4|15634.6|15630.6|15633.4|15629.4|2
1626859110000|2021-07-21 09:18:30|15633.9|15629.9|15635.1|15631.1|15635.1|15631.1|15633.9|15629.9|4
1626859120000|2021-07-21 09:18:40|15634.9|15630.9|15633.9|15629.9|15635.1|15631.1|15633.6|15629.6|12
1626859130000|2021-07-21 09:18:50|15633.6|15629.6|15631.6|15627.6|15633.9|15629.9|15631.6|15627.6|3
1626859140000|2021-07-21 09:19:00|15631.4|15627.4|15632.4|15628.4|15633.1|15629.1|15630.4|15626.4|5
1626859160000|2021-07-21 09:19:20|15632.9|15628.9|15632.6|15628.6|15632.9|15628.9|15632.6|15628.6|2
1626859170000|2021-07-21 09:19:30|15632.4|15628.4|15629.6|15625.6|15632.4|15628.4|15629.1|15625.1|6
1626859180000|2021-07-21 09:19:40|15629.9|15625.9|15628.1|15624.1|15629.9|15625.9|15628.1|15624.1|3
1626859190000|2021-07-21 09:19:50|15627.4|15623.4|15630.9|15626.9|15630.9|15626.9|15627.4|15623.4|5
1626859200000|2021-07-21 09:20:00|15630.4|15626.4|15629.6|15625.6|15630.6|15626.6|15628.4|15624.4|4
1626859210000|2021-07-21 09:20:10|15629.4|15625.4|15628.6|15624.6|15631.4|15627.4|15628.4|15624.4|8
1626859220000|2021-07-21 09:20:20|15628.9|15624.9|15628.1|15624.1|15629.4|15625.4|15626.9|15622.9|4
1626859230000|2021-07-21 09:20:30|15628.4|15624.4|15627.6|15623.6|15630.6|15626.6|15627.6|15623.6|7
1626859240000|2021-07-21 09:20:40|15628.4|15624.4|15627.9|15623.9|15628.9|15624.9|15627.9|15623.9|3
1626859250000|2021-07-21 09:20:50|15627.6|15623.6|15627.1|15623.1|15627.6|15623.6|15626.9|15622.9|2
1626859260000|2021-07-21 09:21:00|15627.4|15623.4|15628.9|15624.9|15629.4|15625.4|15627.4|15623.4|3
1626859270000|2021-07-21 09:21:10|15628.6|15624.6|15628.6|15624.6|15628.9|15624.9|15627.9|15623.9|7
1626859280000|2021-07-21 09:21:20|15628.4|15624.4|15629.4|15625.4|15629.6|15625.6|15628.4|15624.4|2
1626859290000|2021-07-21 09:21:30|15629.1|15625.1|15628.9|15624.9|15629.6|15625.6|15628.9|15624.9|1
1626859300000|2021-07-21 09:21:40|15628.6|15624.6|15627.9|15623.9|15628.6|15624.6|15627.6|15623.6|7
1626859310000|2021-07-21 09:21:50|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|15627.1|15623.1|1
1626859320000|2021-07-21 09:22:00|15626.9|15622.9|15628.9|15624.9|15628.9|15624.9|15626.4|15622.4|8
1626859330000|2021-07-21 09:22:10|15628.6|15624.6|15628.1|15624.1|15628.6|15624.6|15628.1|15624.1|4
1626859340000|2021-07-21 09:22:20|15628.4|15624.4|15630.1|15626.1|15630.9|15626.9|15628.4|15624.4|8
1626859350000|2021-07-21 09:22:30|15629.9|15625.9|15629.6|15625.6|15629.9|15625.9|15628.4|15624.4|3
1626859360000|2021-07-21 09:22:40|15629.4|15625.4|15628.6|15624.6|15629.4|15625.4|15628.4|15624.4|1
1626859370000|2021-07-21 09:22:50|15628.4|15624.4|15630.9|15626.9|15630.9|15626.9|15628.4|15624.4|2
1626859380000|2021-07-21 09:23:00|15631.4|15627.4|15631.4|15627.4|15631.9|15627.9|15631.4|15627.4|2
1626859390000|2021-07-21 09:23:10|15631.1|15627.1|15631.1|15627.1|15631.6|15627.6|15630.9|15626.9|4
1626859400000|2021-07-21 09:23:20|15631.4|15627.4|15631.4|15627.4|15631.6|15627.6|15630.9|15626.9|9
1626859410000|2021-07-21 09:23:30|15631.1|15627.1|15631.1|15627.1|15631.1|15627.1|15630.4|15626.4|1
1626859420000|2021-07-21 09:23:40|15630.9|15626.9|15631.4|15627.4|15631.6|15627.6|15630.4|15626.4|1
1626859430000|2021-07-21 09:23:50|15630.9|15626.9|15629.6|15625.6|15631.1|15627.1|15629.6|15625.6|1
1626859440000|2021-07-21 09:24:00|15629.9|15625.9|15630.6|15626.6|15631.4|15627.4|15629.9|15625.9|2
1626859450000|2021-07-21 09:24:10|15630.4|15626.4|15632.1|15628.1|15632.6|15628.6|15630.4|15626.4|5
1626859460000|2021-07-21 09:24:20|15631.9|15627.9|15631.4|15627.4|15632.1|15628.1|15631.1|15627.1|1
1626859470000|2021-07-21 09:24:30|15631.9|15627.9|15631.9|15627.9|15632.1|15628.1|15631.6|15627.6|5
1626859480000|2021-07-21 09:24:40|15631.6|15627.6|15631.1|15627.1|15632.1|15628.1|15631.1|15627.1|4
1626859490000|2021-07-21 09:24:50|15630.6|15626.6|15627.9|15623.9|15630.6|15626.6|15627.9|15623.9|2
1626859500000|2021-07-21 09:25:00|15628.4|15624.4|15630.1|15626.1|15630.9|15626.9|15628.4|15624.4|5
1626859510000|2021-07-21 09:25:10|15630.4|15626.4|15629.9|15625.9|15630.4|15626.4|15629.9|15625.9|0
1626859520000|2021-07-21 09:25:20|||||||||2
1626859530000|2021-07-21 09:25:30|15629.4|15625.4|15628.9|15624.9|15629.4|15625.4|15628.9|15624.9|10
1626859540000|2021-07-21 09:25:40|15628.4|15624.4|15630.4|15626.4|15630.4|15626.4|15628.4|15624.4|3
1626859550000|2021-07-21 09:25:50|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|15629.1|15625.1|2
1626859560000|2021-07-21 09:26:00|15628.9|15624.9|15629.9|15625.9|15629.9|15625.9|15628.9|15624.9|3
1626859570000|2021-07-21 09:26:10|15629.4|15625.4|15626.6|15622.6|15629.4|15625.4|15626.6|15622.6|7
1626859580000|2021-07-21 09:26:20|15626.4|15622.4|15627.1|15623.1|15628.6|15624.6|15626.4|15622.4|2
1626859590000|2021-07-21 09:26:30|15626.9|15622.9|15626.4|15622.4|15626.9|15622.9|15626.4|15622.4|0
1626859600000|2021-07-21 09:26:40|15627.1|15623.1|15624.6|15620.6|15627.1|15623.1|15624.6|15620.6|7
1626859610000|2021-07-21 09:26:50|15624.4|15620.4|15623.1|15619.1|15624.6|15620.6|15621.9|15617.9|4
1626859620000|2021-07-21 09:27:00|15623.4|15619.4|15626.1|15622.1|15626.6|15622.6|15623.4|15619.4|4
1626859630000|2021-07-21 09:27:10|15625.9|15621.9|15626.9|15622.9|15626.9|15622.9|15625.9|15621.9|2
1626859640000|2021-07-21 09:27:20|15626.6|15622.6|15623.4|15619.4|15626.6|15622.6|15623.4|15619.4|5
1626859650000|2021-07-21 09:27:30|15622.9|15618.9|15624.6|15620.6|15626.1|15622.1|15622.1|15618.1|10
1626859660000|2021-07-21 09:27:40|15624.4|15620.4|15624.9|15620.9|15625.9|15621.9|15622.6|15618.6|2
1626859670000|2021-07-21 09:27:50|15624.4|15620.4|15623.4|15619.4|15624.9|15620.9|15623.4|15619.4|1
1626859680000|2021-07-21 09:28:00|15623.6|15619.6|15623.4|15619.4|15624.1|15620.1|15622.9|15618.9|2
1626859690000|2021-07-21 09:28:10|15623.9|15619.9|15623.4|15619.4|15623.9|15619.9|15623.4|15619.4|3
1626859700000|2021-07-21 09:28:20|15622.6|15618.6|15622.1|15618.1|15622.6|15618.6|15621.4|15617.4|9
1626859710000|2021-07-21 09:28:30|15622.4|15618.4|15621.9|15617.9|15623.4|15619.4|15621.6|15617.6|4
1626859720000|2021-07-21 09:28:40|15622.1|15618.1|15622.4|15618.4|15623.4|15619.4|15622.1|15618.1|4
1626859730000|2021-07-21 09:28:50|15623.1|15619.1|15623.9|15619.9|15624.9|15620.9|15623.1|15619.1|5
1626859740000|2021-07-21 09:29:00|15624.1|15620.1|15624.6|15620.6|15624.9|15620.9|15624.1|15620.1|2
1626859750000|2021-07-21 09:29:10|15624.9|15620.9|15624.4|15620.4|15624.9|15620.9|15624.4|15620.4|1
1626859770000|2021-07-21 09:29:30|15623.6|15619.6|15625.1|15621.1|15625.1|15621.1|15621.9|15617.9|8
1626859780000|2021-07-21 09:29:40|15625.4|15621.4|15626.1|15622.1|15626.1|15622.1|15625.4|15621.4|1
1626859790000|2021-07-21 09:29:50|15625.6|15621.6|15624.9|15620.9|15625.6|15621.6|15624.6|15620.6|2
1626859800000|2021-07-21 09:30:00|15624.4|15620.4|15622.1|15618.1|15624.4|15620.4|15622.1|15618.1|9
1626859810000|2021-07-21 09:30:10|15621.9|15617.9|15620.6|15616.6|15621.9|15617.9|15620.4|15616.4|24
1626859820000|2021-07-21 09:30:20|15620.9|15616.9|15617.4|15613.4|15620.9|15616.9|15617.4|15613.4|14
1626859830000|2021-07-21 09:30:30|15617.1|15613.1|15617.1|15613.1|15617.6|15613.6|15616.4|15612.4|16
1626859840000|2021-07-21 09:30:40|15616.9|15612.9|15619.4|15615.4|15619.9|15615.9|15616.6|15612.6|7
1626859850000|2021-07-21 09:30:50|15619.1|15615.1|15617.9|15613.9|15619.1|15615.1|15616.4|15612.4|13
1626859860000|2021-07-21 09:31:00|15617.6|15613.6|15618.1|15614.1|15618.6|15614.6|15616.4|15612.4|12
1626859870000|2021-07-21 09:31:10|15617.9|15613.9|15617.9|15613.9|15618.1|15614.1|15617.1|15613.1|8
1626859880000|2021-07-21 09:31:20|15618.1|15614.1|15616.1|15612.1|15618.1|15614.1|15616.1|15612.1|2
1626859890000|2021-07-21 09:31:30|15616.4|15612.4|15617.1|15613.1|15617.1|15613.1|15616.4|15612.4|8
1626859900000|2021-07-21 09:31:40|15617.4|15613.4|15617.9|15613.9|15618.1|15614.1|15617.4|15613.4|1
1626859910000|2021-07-21 09:31:50|15617.1|15613.1|15618.4|15614.4|15618.9|15614.9|15617.1|15613.1|7
1626859920000|2021-07-21 09:32:00|15618.1|15614.1|15621.1|15617.1|15621.4|15617.4|15618.1|15614.1|11
1626859930000|2021-07-21 09:32:10|15620.1|15616.1|15621.6|15617.6|15622.6|15618.6|15619.9|15615.9|10
1626859940000|2021-07-21 09:32:20|15621.4|15617.4|15620.9|15616.9|15622.4|15618.4|15619.1|15615.1|3
1626859950000|2021-07-21 09:32:30|15620.6|15616.6|15620.4|15616.4|15620.9|15616.9|15620.4|15616.4|1
1626859960000|2021-07-21 09:32:40|15619.9|15615.9|15618.6|15614.6|15619.9|15615.9|15617.4|15613.4|3
1626859970000|2021-07-21 09:32:50|15618.4|15614.4|15616.9|15612.9|15618.4|15614.4|15616.9|15612.9|2
1626859980000|2021-07-21 09:33:00|15616.4|15612.4|15616.9|15612.9|15617.6|15613.6|15616.4|15612.4|8
1626859990000|2021-07-21 09:33:10|15616.6|15612.6|15615.9|15611.9|15616.6|15612.6|15615.1|15611.1|6
1626860000000|2021-07-21 09:33:20|15615.4|15611.4|15615.1|15611.1|15615.9|15611.9|15614.4|15610.4|5
1626860010000|2021-07-21 09:33:30|15615.4|15611.4|15614.9|15610.9|15615.4|15611.4|15614.4|15610.4|3
1626860020000|2021-07-21 09:33:40|15614.6|15610.6|15613.4|15609.4|15614.6|15610.6|15613.4|15609.4|2
1626860030000|2021-07-21 09:33:50|15613.1|15609.1|15615.1|15611.1|15615.9|15611.9|15612.9|15608.9|16
1626860040000|2021-07-21 09:34:00|15614.9|15610.9|15615.4|15611.4|15616.9|15612.9|15614.9|15610.9|12
1626860050000|2021-07-21 09:34:10|15615.6|15611.6|15615.1|15611.1|15615.9|15611.9|15615.1|15611.1|4
1626860060000|2021-07-21 09:34:20|15615.6|15611.6|15612.9|15608.9|15615.6|15611.6|15612.9|15608.9|2
1626860070000|2021-07-21 09:34:30|15612.6|15608.6|15611.9|15607.9|15612.6|15608.6|15611.9|15607.9|19
1626860080000|2021-07-21 09:34:40|15612.1|15608.1|15613.9|15609.9|15613.9|15609.9|15612.1|15608.1|4
1626860090000|2021-07-21 09:34:50|15613.6|15609.6|15614.9|15610.9|15615.1|15611.1|15612.9|15608.9|5
1626860100000|2021-07-21 09:35:00|15615.1|15611.1|15613.4|15609.4|15615.1|15611.1|15613.4|15609.4|1
1626860110000|2021-07-21 09:35:10|15612.9|15608.9|15616.1|15612.1|15616.1|15612.1|15612.9|15608.9|9
1626860120000|2021-07-21 09:35:20|15615.9|15611.9|15616.6|15612.6|15616.6|15612.6|15615.6|15611.6|1
1626860130000|2021-07-21 09:35:30|15616.4|15612.4|15617.1|15613.1|15617.1|15613.1|15615.1|15611.1|13
1626860140000|2021-07-21 09:35:40|15617.4|15613.4|15616.6|15612.6|15617.9|15613.9|15616.6|15612.6|1
1626860150000|2021-07-21 09:35:50|15616.9|15612.9|15617.4|15613.4|15617.9|15613.9|15616.6|15612.6|4
1626860160000|2021-07-21 09:36:00|15617.1|15613.1|15617.4|15613.4|15617.4|15613.4|15616.6|15612.6|2
1626860170000|2021-07-21 09:36:10|15617.9|15613.9|15617.9|15613.9|15618.1|15614.1|15617.4|15613.4|8
1626860180000|2021-07-21 09:36:20|15618.9|15614.9|15618.1|15614.1|15621.1|15617.1|15618.1|15614.1|15
1626860190000|2021-07-21 09:36:30|15617.9|15613.9|15617.4|15613.4|15617.9|15613.9|15616.9|15612.9|3
1626860200000|2021-07-21 09:36:40|15616.9|15612.9|15615.4|15611.4|15617.6|15613.6|15615.4|15611.4|1
1626860210000|2021-07-21 09:36:50|15615.1|15611.1|15613.6|15609.6|15615.1|15611.1|15613.6|15609.6|5
1626860220000|2021-07-21 09:37:00|15613.4|15609.4|15611.6|15607.6|15613.9|15609.9|15611.1|15607.1|33
1626860230000|2021-07-21 09:37:10|15611.9|15607.9|15613.6|15609.6|15615.1|15611.1|15611.9|15607.9|12
1626860240000|2021-07-21 09:37:20|15613.9|15609.9|15613.1|15609.1|15615.4|15611.4|15613.1|15609.1|6
1626860250000|2021-07-21 09:37:30|15612.9|15608.9|15614.9|15610.9|15614.9|15610.9|15612.9|15608.9|33
1626860260000|2021-07-21 09:37:40|15615.1|15611.1|15613.1|15609.1|15615.1|15611.1|15612.4|15608.4|3
1626860270000|2021-07-21 09:37:50|15612.9|15608.9|15614.9|15610.9|15614.9|15610.9|15612.4|15608.4|11
1626860280000|2021-07-21 09:38:00|15615.1|15611.1|15613.9|15609.9|15615.1|15611.1|15613.1|15609.1|4
1626860290000|2021-07-21 09:38:10|15614.1|15610.1|15613.1|15609.1|15614.1|15610.1|15612.9|15608.9|2
1626860300000|2021-07-21 09:38:20|15613.4|15609.4|15613.9|15609.9|15614.1|15610.1|15613.4|15609.4|9
1626860310000|2021-07-21 09:38:30|15614.1|15610.1|15616.4|15612.4|15616.9|15612.9|15614.1|15610.1|6
1626860320000|2021-07-21 09:38:40|15616.1|15612.1|15616.9|15612.9|15617.6|15613.6|15616.1|15612.1|3
1626860330000|2021-07-21 09:38:50|15617.1|15613.1|15616.9|15612.9|15617.4|15613.4|15616.9|15612.9|5
1626860340000|2021-07-21 09:39:00|15617.1|15613.1|15619.9|15615.9|15619.9|15615.9|15617.1|15613.1|8
1626860350000|2021-07-21 09:39:10|15619.6|15615.6|15617.9|15613.9|15619.6|15615.6|15617.9|15613.9|2
1626860360000|2021-07-21 09:39:20|15617.6|15613.6|15618.6|15614.6|15619.9|15615.9|15617.6|15613.6|6
1626860370000|2021-07-21 09:39:30|15618.4|15614.4|15619.6|15615.6|15620.6|15616.6|15618.4|15614.4|13
1626860380000|2021-07-21 09:39:40|15619.9|15615.9|15617.1|15613.1|15619.9|15615.9|15617.1|15613.1|8
1626860390000|2021-07-21 09:39:50|15618.1|15614.1|15619.1|15615.1|15619.6|15615.6|15618.1|15614.1|5
1626860400000|2021-07-21 09:40:00|15619.4|15615.4|15616.4|15612.4|15619.9|15615.9|15616.4|15612.4|12
1626860410000|2021-07-21 09:40:10|15616.1|15612.1|15617.4|15613.4|15618.6|15614.6|15615.9|15611.9|13
1626860420000|2021-07-21 09:40:20|15617.6|15613.6|15619.9|15615.9|15619.9|15615.9|15617.6|15613.6|7
1626860430000|2021-07-21 09:40:30|15620.1|15616.1|15619.6|15615.6|15621.9|15617.9|15619.6|15615.6|6
1626860440000|2021-07-21 09:40:40|15619.1|15615.1|15618.9|15614.9|15620.1|15616.1|15618.6|15614.6|2
1626860450000|2021-07-21 09:40:50|15617.4|15613.4|15616.9|15612.9|15617.6|15613.6|15616.9|15612.9|8
1626860460000|2021-07-21 09:41:00|15616.4|15612.4|15618.4|15614.4|15618.4|15614.4|15616.4|15612.4|9
1626860470000|2021-07-21 09:41:10|15618.1|15614.1|15617.9|15613.9|15619.9|15615.9|15617.6|15613.6|4
1626860480000|2021-07-21 09:41:20|15618.1|15614.1|15616.9|15612.9|15618.1|15614.1|15616.1|15612.1|3
1626860490000|2021-07-21 09:41:30|15616.6|15612.6|15614.9|15610.9|15616.6|15612.6|15614.6|15610.6|5
1626860500000|2021-07-21 09:41:40|15614.6|15610.6|15615.4|15611.4|15616.1|15612.1|15614.4|15610.4|10
1626860510000|2021-07-21 09:41:50|15615.1|15611.1|15616.1|15612.1|15616.1|15612.1|15614.9|15610.9|5
1626860520000|2021-07-21 09:42:00|15615.6|15611.6|15614.4|15610.4|15616.6|15612.6|15614.4|15610.4|4
1626860530000|2021-07-21 09:42:10|15614.6|15610.6|15615.9|15611.9|15616.1|15612.1|15614.6|15610.6|9
1626860540000|2021-07-21 09:42:20|15615.6|15611.6|15614.9|15610.9|15616.1|15612.1|15614.9|15610.9|2
1626860550000|2021-07-21 09:42:30|15614.6|15610.6|15612.4|15608.4|15614.6|15610.6|15612.4|15608.4|11
1626860560000|2021-07-21 09:42:40|15612.6|15608.6|15611.9|15607.9|15612.6|15608.6|15611.9|15607.9|3
1626860570000|2021-07-21 09:42:50|15612.1|15608.1|15611.6|15607.6|15612.9|15608.9|15611.4|15607.4|11
1626860580000|2021-07-21 09:43:00|15611.4|15607.4|15613.6|15609.6|15614.1|15610.1|15610.9|15606.9|8
1626860590000|2021-07-21 09:43:10|15613.9|15609.9|15612.6|15608.6|15614.6|15610.6|15612.6|15608.6|6
1626860600000|2021-07-21 09:43:20|15612.4|15608.4|15610.6|15606.6|15612.4|15608.4|15610.4|15606.4|13
1626860610000|2021-07-21 09:43:30|15610.4|15606.4|15611.9|15607.9|15611.9|15607.9|15610.4|15606.4|9
1626860620000|2021-07-21 09:43:40|15612.1|15608.1|15610.6|15606.6|15612.1|15608.1|15610.4|15606.4|6
1626860630000|2021-07-21 09:43:50|15610.9|15606.9|15610.9|15606.9|15611.4|15607.4|15610.9|15606.9|4
1626860640000|2021-07-21 09:44:00|15611.4|15607.4|15613.4|15609.4|15613.6|15609.6|15611.4|15607.4|4
1626860650000|2021-07-21 09:44:10|15613.6|15609.6|15613.1|15609.1|15613.6|15609.6|15612.9|15608.9|5
1626860660000|2021-07-21 09:44:20|15612.9|15608.9|15612.9|15608.9|15612.9|15608.9|15612.1|15608.1|14
1626860670000|2021-07-21 09:44:30|15613.1|15609.1|15612.9|15608.9|15615.4|15611.4|15612.9|15608.9|9
1626860680000|2021-07-21 09:44:40|15613.1|15609.1|15613.6|15609.6|15613.9|15609.9|15612.9|15608.9|5
1626860690000|2021-07-21 09:44:50|15613.4|15609.4|15612.1|15608.1|15613.4|15609.4|15611.1|15607.1|4
1626860700000|2021-07-21 09:45:00|15611.9|15607.9|15610.9|15606.9|15611.9|15607.9|15610.9|15606.9|5
1626860710000|2021-07-21 09:45:10|15610.4|15606.4|15608.9|15604.9|15610.4|15606.4|15608.9|15604.9|4
1626860720000|2021-07-21 09:45:20|15608.4|15604.4|15608.4|15604.4|15608.6|15604.6|15608.4|15604.4|6
1626860730000|2021-07-21 09:45:30|15609.6|15605.6|15608.6|15604.6|15609.9|15605.9|15608.6|15604.6|18
1626860740000|2021-07-21 09:45:40|15608.4|15604.4|15610.1|15606.1|15610.4|15606.4|15608.1|15604.1|17
1626860750000|2021-07-21 09:45:50|15610.4|15606.4|15610.9|15606.9|15611.1|15607.1|15610.4|15606.4|12
1626860760000|2021-07-21 09:46:00|15611.9|15607.9|15610.9|15606.9|15611.9|15607.9|15610.9|15606.9|12
1626860770000|2021-07-21 09:46:10|15610.1|15606.1|15610.4|15606.4|15610.4|15606.4|15609.9|15605.9|5
1626860780000|2021-07-21 09:46:20|15609.9|15605.9|15610.4|15606.4|15610.6|15606.6|15609.9|15605.9|2
1626860790000|2021-07-21 09:46:30|15609.9|15605.9|15609.6|15605.6|15610.6|15606.6|15609.6|15605.6|14
1626860800000|2021-07-21 09:46:40|15609.4|15605.4|15609.4|15605.4|15609.6|15605.6|15609.4|15605.4|3
1626860810000|2021-07-21 09:46:50|15610.4|15606.4|15612.6|15608.6|15612.6|15608.6|15610.4|15606.4|21
1626860820000|2021-07-21 09:47:00|15612.4|15608.4|15611.9|15607.9|15612.4|15608.4|15611.9|15607.9|3
1626860830000|2021-07-21 09:47:10|15612.4|15608.4|15609.4|15605.4|15612.4|15608.4|15609.4|15605.4|10
1626860840000|2021-07-21 09:47:20|15608.6|15604.6|15607.9|15603.9|15609.6|15605.6|15607.9|15603.9|4
1626860850000|2021-07-21 09:47:30|15608.1|15604.1|15607.9|15603.9|15608.1|15604.1|15607.9|15603.9|9
1626860860000|2021-07-21 09:47:40|||||||||1
1626860870000|2021-07-21 09:47:50|15607.4|15603.4|15607.1|15603.1|15607.4|15603.4|15606.9|15602.9|10
1626860880000|2021-07-21 09:48:00|15606.9|15602.9|15607.1|15603.1|15607.1|15603.1|15606.9|15602.9|8
1626860890000|2021-07-21 09:48:10|15606.9|15602.9|15605.9|15601.9|15606.9|15602.9|15604.9|15600.9|29
1626860900000|2021-07-21 09:48:20|15606.4|15602.4|15606.9|15602.9|15607.4|15603.4|15605.6|15601.6|13
1626860910000|2021-07-21 09:48:30|15607.1|15603.1|15606.4|15602.4|15607.1|15603.1|15606.4|15602.4|2
1626860920000|2021-07-21 09:48:40|15605.9|15601.9|15604.9|15600.9|15605.9|15601.9|15604.9|15600.9|10
1626860930000|2021-07-21 09:48:50|15604.4|15600.4|15603.9|15599.9|15604.6|15600.6|15603.6|15599.6|6
1626860940000|2021-07-21 09:49:00|15604.4|15600.4|15605.6|15601.6|15606.4|15602.4|15603.9|15599.9|20
1626860950000|2021-07-21 09:49:10|15605.4|15601.4|15605.9|15601.9|15607.1|15603.1|15604.9|15600.9|8
1626860960000|2021-07-21 09:49:20|15606.1|15602.1|15603.9|15599.9|15606.1|15602.1|15603.9|15599.9|4
1626860970000|2021-07-21 09:49:30|15604.1|15600.1|15605.4|15601.4|15606.4|15602.4|15604.1|15600.1|11
1626860980000|2021-07-21 09:49:40|15605.1|15601.1|15605.4|15601.4|15607.1|15603.1|15605.1|15601.1|5
1626860990000|2021-07-21 09:49:50|15605.1|15601.1|15605.4|15601.4|15605.4|15601.4|15603.9|15599.9|6
1626861000000|2021-07-21 09:50:00|15604.9|15600.9|15604.1|15600.1|15605.1|15601.1|15603.9|15599.9|9
1626861010000|2021-07-21 09:50:10|15604.4|15600.4|15604.6|15600.6|15604.9|15600.9|15603.1|15599.1|20
1626861020000|2021-07-21 09:50:20|15604.4|15600.4|15603.6|15599.6|15605.6|15601.6|15603.6|15599.6|9
1626861030000|2021-07-21 09:50:30|15603.9|15599.9|15604.1|15600.1|15604.1|15600.1|15603.4|15599.4|6
1626861040000|2021-07-21 09:50:40|15603.9|15599.9|15603.1|15599.1|15603.9|15599.9|15603.1|15599.1|6
1626861050000|2021-07-21 09:50:50|15602.9|15598.9|15604.4|15600.4|15604.9|15600.9|15602.9|15598.9|17
1626861060000|2021-07-21 09:51:00|15604.1|15600.1|15605.4|15601.4|15605.4|15601.4|15603.1|15599.1|12
1626861070000|2021-07-21 09:51:10|15605.1|15601.1|15604.6|15600.6|15605.6|15601.6|15604.6|15600.6|5
1626861080000|2021-07-21 09:51:20|15604.4|15600.4|15604.6|15600.6|15604.9|15600.9|15604.4|15600.4|4
1626861090000|2021-07-21 09:51:30|15604.9|15600.9|15603.6|15599.6|15605.9|15601.9|15603.6|15599.6|7
1626861100000|2021-07-21 09:51:40|15603.9|15599.9|15602.9|15598.9|15603.9|15599.9|15602.9|15598.9|10
1626861110000|2021-07-21 09:51:50|15602.6|15598.6|15602.4|15598.4|15602.6|15598.6|15602.4|15598.4|18
1626861120000|2021-07-21 09:52:00|15602.6|15598.6|15602.9|15598.9|15603.6|15599.6|15602.4|15598.4|18
1626861130000|2021-07-21 09:52:10|15603.1|15599.1|15602.6|15598.6|15603.1|15599.1|15602.4|15598.4|6
1626861140000|2021-07-21 09:52:20|15602.4|15598.4|15601.9|15597.9|15602.4|15598.4|15601.9|15597.9|54
1626861150000|2021-07-21 09:52:30|15601.4|15597.4|15601.4|15597.4|15601.4|15597.4|15601.4|15597.4|23
1626861160000|2021-07-21 09:52:40|15600.9|15596.9|15600.9|15596.9|15600.9|15596.9|15600.9|15596.9|16
1626861180000|2021-07-21 09:53:00|||||||||11
1626861190000|2021-07-21 09:53:10|||||||||8
1626861200000|2021-07-21 09:53:20|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|15600.4|15596.4|20
1626861210000|2021-07-21 09:53:30|15599.9|15595.9|15599.9|15595.9|15599.9|15595.9|15599.9|15595.9|7
1626861220000|2021-07-21 09:53:40|||||||||2
1626861230000|2021-07-21 09:53:50|15599.4|15595.4|15599.4|15595.4|15599.4|15595.4|15599.4|15595.4|10
1626861250000|2021-07-21 09:54:10|||||||||37
1626861260000|2021-07-21 09:54:20|15600.4|15596.4|15600.4|15596.4|15600.6|15596.6|15599.9|15595.9|72
1626861270000|2021-07-21 09:54:30|15600.1|15596.1|15602.4|15598.4|15602.4|15598.4|15599.9|15595.9|24
1626861280000|2021-07-21 09:54:40|15602.1|15598.1|15601.4|15597.4|15603.4|15599.4|15601.4|15597.4|1
1626861290000|2021-07-21 09:54:50|15601.1|15597.1|15602.4|15598.4|15602.6|15598.6|15600.9|15596.9|5
1626861300000|2021-07-21 09:55:00|15602.6|15598.6|15601.6|15597.6|15602.6|15598.6|15601.6|15597.6|21
1626861310000|2021-07-21 09:55:10|15601.4|15597.4|15599.1|15595.1|15601.4|15597.4|15598.9|15594.9|12
1626861320000|2021-07-21 09:55:20|15600.6|15596.6|15599.1|15595.1|15600.6|15596.6|15599.1|15595.1|18
1626861330000|2021-07-21 09:55:30|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|15598.9|15594.9|1
1626861340000|2021-07-21 09:55:40|15599.1|15595.1|15599.4|15595.4|15599.4|15595.4|15599.1|15595.1|40
1626861350000|2021-07-21 09:55:50|15599.6|15595.6|15599.4|15595.4|15600.4|15596.4|15599.4|15595.4|6
1626861360000|2021-07-21 09:56:00|15599.6|15595.6|15601.1|15597.1|15601.1|15597.1|15599.4|15595.4|23
1626861370000|2021-07-21 09:56:10|15600.9|15596.9|15601.4|15597.4|15601.4|15597.4|15600.4|15596.4|9
1626861380000|2021-07-21 09:56:20|15602.4|15598.4|15601.9|15597.9|15602.4|15598.4|15601.9|15597.9|28
1626861390000|2021-07-21 09:56:30|||||||||8
1626861400000|2021-07-21 09:56:40|15601.1|15597.1|15598.6|15594.6|15601.1|15597.1|15598.6|15594.6|16
1626861410000|2021-07-21 09:56:50|15598.4|15594.4|15598.6|15594.6|15599.1|15595.1|15598.4|15594.4|21
1626861420000|2021-07-21 09:57:00|15598.9|15594.9|15600.9|15596.9|15600.9|15596.9|15598.4|15594.4|39
1626861430000|2021-07-21 09:57:10|15600.6|15596.6|15600.4|15596.4|15600.9|15596.9|15600.4|15596.4|9
1626861440000|2021-07-21 09:57:20|||||||||6
1626861450000|2021-07-21 09:57:30|15601.4|15597.4|15601.1|15597.1|15601.4|15597.4|15601.1|15597.1|23
1626861460000|2021-07-21 09:57:40|15600.9|15596.9|15601.9|15597.9|15601.9|15597.9|15600.6|15596.6|10
1626861470000|2021-07-21 09:57:50|15602.1|15598.1|15600.9|15596.9|15602.1|15598.1|15600.9|15596.9|5
1626861480000|2021-07-21 09:58:00|15601.4|15597.4|15604.1|15600.1|15604.9|15600.9|15601.4|15597.4|23
1626861490000|2021-07-21 09:58:10|15604.4|15600.4|15602.4|15598.4|15604.6|15600.6|15601.9|15597.9|25
1626861500000|2021-07-21 09:58:20|15602.1|15598.1|15601.1|15597.1|15602.4|15598.4|15600.6|15596.6|14
1626861510000|2021-07-21 09:58:30|15601.9|15597.9|15601.4|15597.4|15601.9|15597.9|15600.4|15596.4|6
1626861520000|2021-07-21 09:58:40|15601.6|15597.6|15601.4|15597.4|15601.6|15597.6|15601.4|15597.4|6
1626861530000|2021-07-21 09:58:50|15600.9|15596.9|15600.6|15596.6|15601.1|15597.1|15600.6|15596.6|6
1626861540000|2021-07-21 09:59:00|15600.9|15596.9|15601.6|15597.6|15602.9|15598.9|15600.6|15596.6|10
1626861550000|2021-07-21 09:59:10|15601.4|15597.4|15602.6|15598.6|15602.9|15598.9|15601.4|15597.4|6
1626861560000|2021-07-21 09:59:20|15603.1|15599.1|15603.9|15599.9|15603.9|15599.9|15603.1|15599.1|10
1626861570000|2021-07-21 09:59:30|15604.9|15600.9|15603.1|15599.1|15605.1|15601.1|15603.1|15599.1|9
1626861580000|2021-07-21 09:59:40|15603.4|15599.4|15603.4|15599.4|15603.4|15599.4|15602.4|15598.4|8
1626861590000|2021-07-21 09:59:50|15603.9|15599.9|15603.6|15599.6|15603.9|15599.9|15603.6|15599.6|10
1626861600000|2021-07-21 10:00:00|15602.2|15598.2|15602.7|15598.7|15602.7|15598.7|15602.2|15598.2|16
1626861620000|2021-07-21 10:00:20|15602.5|15598.5|15602.5|15598.5|15602.5|15598.5|15602.2|15598.2|3
1626861630000|2021-07-21 10:00:30|15602.7|15598.7|15603.2|15599.2|15604.7|15600.7|15602.7|15598.7|7
1626861640000|2021-07-21 10:00:40|15604|15600|15604.5|15600.5|15604.5|15600.5|15604|15600|2
1626861650000|2021-07-21 10:00:50|15604.7|15600.7|15604.7|15600.7|15604.7|15600.7|15604.7|15600.7|0
1626861660000|2021-07-21 10:01:00|||||||||1
1626861680000|2021-07-21 10:01:20|15605|15601|15605.7|15601.7|15606.2|15602.2|15605|15601|3
1626861690000|2021-07-21 10:01:30|15605.5|15601.5|15605.2|15601.2|15605.5|15601.5|15605.2|15601.2|0
1626861700000|2021-07-21 10:01:40|15605|15601|15604.2|15600.2|15605|15601|15604|15600|5
1626861710000|2021-07-21 10:01:50|15604|15600|15603.2|15599.2|15604|15600|15603.2|15599.2|8
1626861720000|2021-07-21 10:02:00|15603.5|15599.5|15604.5|15600.5|15604.5|15600.5|15603.2|15599.2|0
1626861730000|2021-07-21 10:02:10|15605.5|15601.5|15606.5|15602.5|15606.7|15602.7|15605.5|15601.5|4
1626861740000|2021-07-21 10:02:20|15606.2|15602.2|15606.7|15602.7|15606.7|15602.7|15606|15602|2
1626861750000|2021-07-21 10:02:30|15607|15603|15608|15604|15608.2|15604.2|15607|15603|1
1626861760000|2021-07-21 10:02:40|15608.2|15604.2|15609.2|15605.2|15609.2|15605.2|15608|15604|7
1626861770000|2021-07-21 10:02:50|15609.5|15605.5|15608.2|15604.2|15609.5|15605.5|15608|15604|1
1626861780000|2021-07-21 10:03:00|15608|15604|15608|15604|15608.2|15604.2|15608|15604|0
1626861790000|2021-07-21 10:03:10|15607.7|15603.7|15607.5|15603.5|15607.7|15603.7|15607.2|15603.2|1
1626861800000|2021-07-21 10:03:20|15607.2|15603.2|15607|15603|15607.2|15603.2|15607|15603|0
1626861810000|2021-07-21 10:03:30|15607.2|15603.2|15606.7|15602.7|15607.2|15603.2|15606.5|15602.5|0
1626861820000|2021-07-21 10:03:40|15606.5|15602.5|15606.5|15602.5|15607.2|15603.2|15606.5|15602.5|0
1626861830000|2021-07-21 10:03:50|15606.2|15602.2|15606|15602|15606.5|15602.5|15605.5|15601.5|5
1626861840000|2021-07-21 10:04:00|15606.2|15602.2|15607.5|15603.5|15607.5|15603.5|15606.2|15602.2|0
1626861850000|2021-07-21 10:04:10|15607.2|15603.2|15605.7|15601.7|15607.2|15603.2|15605.7|15601.7|4
1626861860000|2021-07-21 10:04:20|15605.5|15601.5|15604|15600|15605.5|15601.5|15604|15600|6
1626861870000|2021-07-21 10:04:30|15604.2|15600.2|15605.2|15601.2|15605.2|15601.2|15604.2|15600.2|4
1626861880000|2021-07-21 10:04:40|15605.5|15601.5|15605.2|15601.2|15605.5|15601.5|15605.2|15601.2|0
1626861890000|2021-07-21 10:04:50|15605|15601|15604.7|15600.7|15605|15601|15604.2|15600.2|1
1626861900000|2021-07-21 10:05:00|15605|15601|15604.5|15600.5|15605.2|15601.2|15604.5|15600.5|1
1626861910000|2021-07-21 10:05:10|15604.2|15600.2|15601.2|15597.2|15604.2|15600.2|15601.2|15597.2|15
1626861920000|2021-07-21 10:05:20|15601|15597|15599.7|15595.7|15601|15597|15599.5|15595.5|2
1626861930000|2021-07-21 10:05:30|15599.2|15595.2|15598.5|15594.5|15599.2|15595.2|15598.5|15594.5|1
1626861940000|2021-07-21 10:05:40|15598.2|15594.2|15598.2|15594.2|15598.5|15594.5|15598.2|15594.2|1
1626861950000|2021-07-21 10:05:50|15598|15594|15597.2|15593.2|15598|15594|15597.2|15593.2|4
1626861970000|2021-07-21 10:06:10|15597|15593|15595|15591|15597|15593|15595|15591|31
1626861980000|2021-07-21 10:06:20|15595.2|15591.2|15595|15591|15595.2|15591.2|15594.5|15590.5|8
1626861990000|2021-07-21 10:06:30|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|15595|15591|1
1626862000000|2021-07-21 10:06:40|15595.5|15591.5|15595.5|15591.5|15595.5|15591.5|15595.5|15591.5|3
1626862010000|2021-07-21 10:06:50|15594.7|15590.7|15595|15591|15595|15591|15594.7|15590.7|5
1626862020000|2021-07-21 10:07:00|15595.2|15591.2|15592.2|15588.2|15596.2|15592.2|15591.2|15587.2|31
1626862030000|2021-07-21 10:07:10|15592|15588|15593.5|15589.5|15593.7|15589.7|15592|15588|4
1626862040000|2021-07-21 10:07:20|15593|15589|15594.7|15590.7|15595.2|15591.2|15593|15589|7
1626862060000|2021-07-21 10:07:40|15595.2|15591.2|15594.5|15590.5|15596.2|15592.2|15594.5|15590.5|7
1626862070000|2021-07-21 10:07:50|15593.5|15589.5|15594.7|15590.7|15594.7|15590.7|15593.5|15589.5|4
1626862080000|2021-07-21 10:08:00|15596.2|15592.2|15596.7|15592.7|15597|15593|15596.2|15592.2|3
1626862090000|2021-07-21 10:08:10|15597|15593|15597|15593|15597.2|15593.2|15596.7|15592.7|0
1626862100000|2021-07-21 10:08:20|15597.5|15593.5|15597.5|15593.5|15598|15594|15597.5|15593.5|2
1626862110000|2021-07-21 10:08:30|15597.2|15593.2|15597.7|15593.7|15597.7|15593.7|15597.2|15593.2|0
1626862120000|2021-07-21 10:08:40|15597.5|15593.5|15598.2|15594.2|15598.2|15594.2|15597.2|15593.2|1
1626862140000|2021-07-21 10:09:00|15598.7|15594.7|15599.5|15595.5|15599.5|15595.5|15598.7|15594.7|1
1626862150000|2021-07-21 10:09:10|15599.2|15595.2|15599.5|15595.5|15599.5|15595.5|15599.2|15595.2|0
1626862170000|2021-07-21 10:09:30|15599.2|15595.2|15599.7|15595.7|15600|15596|15599.2|15595.2|6
1626862180000|2021-07-21 10:09:40|15600.7|15596.7|15601|15597|15601.2|15597.2|15600|15596|3
1626862190000|2021-07-21 10:09:50|15602|15598|15602.7|15598.7|15602.7|15598.7|15602|15598|4
1626862200000|2021-07-21 10:10:00|15608|15590|15608.3|15590.3|15608.6|15590.6|15608|15590|8875637
1626862210000|2021-07-21 10:10:10|15608.6|15590.6|15609.2|15591.2|15609.2|15591.2|15608|15590|0
1626862220000|2021-07-21 10:10:20|15609.4|15591.4|15609.4|15591.4|15609.4|15591.4|15608.8|15590.8|0
1626862230000|2021-07-21 10:10:30|15610|15592|15609.4|15591.4|15610|15592|15609.4|15591.4|0
1626862240000|2021-07-21 10:10:40|15609.1|15591.1|15609.4|15591.4|15609.4|15591.4|15608.8|15590.8|0
1626862250000|2021-07-21 10:10:50|15608.8|15590.8|15609.4|15591.4|15609.4|15591.4|15608.8|15590.8|0
1626862260000|2021-07-21 10:11:00|15608.8|15590.8|15608.8|15590.8|15608.8|15590.8|15608.8|15590.8|0
1626862270000|2021-07-21 10:11:10|15609.1|15591.1|15608.2|15590.2|15609.4|15591.4|15608.2|15590.2|0
1626862280000|2021-07-21 10:11:20|15607.5|15589.5|15607.5|15589.5|15608.2|15590.2|15607.5|15589.5|0
1626862290000|2021-07-21 10:11:30|15607.8|15589.8|15608.2|15590.2|15608.2|15590.2|15607.5|15589.5|0
1626862300000|2021-07-21 10:11:40|15607.5|15589.5|15608|15590|15608|15590|15607.5|15589.5|0
1626862320000|2021-07-21 10:12:00|15608.3|15590.3|15609.2|15591.2|15609.2|15591.2|15608.3|15590.3|0
1626862330000|2021-07-21 10:12:10|15609.9|15591.9|15609.2|15591.2|15609.9|15591.9|15609.2|15591.2|0
1626862350000|2021-07-21 10:12:30|15609.5|15591.5|15609.2|15591.2|15609.9|15591.9|15609.2|15591.2|0
1626862370000|2021-07-21 10:12:50|15609.5|15591.5|15609.9|15591.9|15609.9|15591.9|15609.2|15591.2|0
1626862380000|2021-07-21 10:13:00|15609.5|15591.5|15608|15590|15609.9|15591.9|15608|15590|0
1626862390000|2021-07-21 10:13:10|15608.3|15590.3|15608|15590|15608.6|15590.6|15608|15590|0
1626862400000|2021-07-21 10:13:20|15608.3|15590.3|15608|15590|15608.3|15590.3|15608|15590|0
1626862410000|2021-07-21 10:13:30|15608.3|15590.3|15608|15590|15608.6|15590.6|15608|15590|0
1626862430000|2021-07-21 10:13:50|15607.3|15589.3|15608|15590|15608|15590|15607.3|15589.3|0
1626862440000|2021-07-21 10:14:00|15607.3|15589.3|15605.5|15587.5|15607.3|15589.3|15604.8|15586.8|0
1626862450000|2021-07-21 10:14:10|15605.8|15587.8|15606.1|15588.1|15606.1|15588.1|15605.5|15587.5|0
1626862460000|2021-07-21 10:14:20|15605.5|15587.5|15604.8|15586.8|15605.5|15587.5|15604.8|15586.8|0
1626862470000|2021-07-21 10:14:30|15605.1|15587.1|15605.5|15587.5|15605.5|15587.5|15604.8|15586.8|0
1626862480000|2021-07-21 10:14:40|15605.8|15587.8|15605.8|15587.8|15605.8|15587.8|15605.8|15587.8|0
1626862490000|2021-07-21 10:14:50|15606.1|15588.1|15604.8|15586.8|15606.1|15588.1|15604.8|15586.8|0
1626862500000|2021-07-21 10:15:00|15605.1|15587.1|15604.8|15586.8|15605.1|15587.1|15604.8|15586.8|0
1626862510000|2021-07-21 10:15:10|15604.2|15586.2|15604.8|15586.8|15604.8|15586.8|15604.2|15586.2|0
1626862520000|2021-07-21 10:15:20|15605.5|15587.5|15606.1|15588.1|15606.1|15588.1|15605.5|15587.5|0
1626862540000|2021-07-21 10:15:40|15605.5|15587.5|15605.5|15587.5|15605.8|15587.8|15605.5|15587.5|0
1626862550000|2021-07-21 10:15:50|15605.8|15587.8|15605.8|15587.8|15606.1|15588.1|15605.5|15587.5|0
1626862560000|2021-07-21 10:16:00|15605.5|15587.5|15605.5|15587.5|15606.1|15588.1|15605.5|15587.5|0
1626862570000|2021-07-21 10:16:10|15604.8|15586.8|15604.2|15586.2|15604.8|15586.8|15604.2|15586.2|0
1626862580000|2021-07-21 10:16:20|15604.8|15586.8|15604.2|15586.2|15605.5|15587.5|15604.2|15586.2|0
1626862590000|2021-07-21 10:16:30|15604.5|15586.5|15604.8|15586.8|15604.8|15586.8|15604.5|15586.5|0
1626862600000|2021-07-21 10:16:40|15604.2|15586.2|15604.2|15586.2|15604.2|15586.2|15604.2|15586.2|0
1626862610000|2021-07-21 10:16:50|15603.6|15585.6|15601.7|15583.7|15603.6|15585.6|15601.7|15583.7|0
1626862620000|2021-07-21 10:17:00|15602.3|15584.3|15603.6|15585.6|15603.6|15585.6|15602.3|15584.3|0
1626862630000|2021-07-21 10:17:10|15602.9|15584.9|15602.9|15584.9|15603.6|15585.6|15602.9|15584.9|0
1626862640000|2021-07-21 10:17:20|15603.6|15585.6|15603.2|15585.2|15603.6|15585.6|15603.2|15585.2|0
1626862650000|2021-07-21 10:17:30|15602.9|15584.9|15604.2|15586.2|15604.2|15586.2|15602.9|15584.9|0
1626862660000|2021-07-21 10:17:40|15604.8|15586.8|15605.5|15587.5|15605.5|15587.5|15604.8|15586.8|0
1626862670000|2021-07-21 10:17:50|15606.1|15588.1|15606.1|15588.1|15606.1|15588.1|15605.8|15587.8|0
1626862680000|2021-07-21 10:18:00|15605.8|15587.8|15606.7|15588.7|15606.7|15588.7|15605.5|15587.5|0
1626862690000|2021-07-21 10:18:10|15607.3|15589.3|15606.7|15588.7|15607.3|15589.3|15606.7|15588.7|0
1626862700000|2021-07-21 10:18:20|15606.1|15588.1|15604.8|15586.8|15606.1|15588.1|15604.8|15586.8|0
1626862710000|2021-07-21 10:18:30|15605.1|15587.1|15605.5|15587.5|15605.8|15587.8|15604.8|15586.8|0
1626862730000|2021-07-21 10:18:50|15605.8|15587.8|15605.5|15587.5|15606.1|15588.1|15605.5|15587.5|0
1626862740000|2021-07-21 10:19:00|15606.1|15588.1|15606.7|15588.7|15606.7|15588.7|15605.8|15587.8|0
1626862750000|2021-07-21 10:19:10|15607|15589|15606.7|15588.7|15607.3|15589.3|15606.7|15588.7|0
1626862760000|2021-07-21 10:19:20|15607|15589|15607.3|15589.3|15608|15590|15606.7|15588.7|0
1626862770000|2021-07-21 10:19:30|15607.7|15589.7|15607.3|15589.3|15607.7|15589.7|15607.3|15589.3|0
1626862780000|2021-07-21 10:19:40|15606.7|15588.7|15607.3|15589.3|15607.3|15589.3|15606.1|15588.1|0
1626862790000|2021-07-21 10:19:50|15607.7|15589.7|15607.3|15589.3|15607.7|15589.7|15607.3|15589.3|0
1626862800000|2021-07-21 10:20:00|15606.7|15588.7|15607.3|15589.3|15607.7|15589.7|15606.7|15588.7|0
1626862810000|2021-07-21 10:20:10|15607|15589|15607.3|15589.3|15607.3|15589.3|15606.7|15588.7|0
1626862820000|2021-07-21 10:20:20|15607.7|15589.7|15609.2|15591.2|15609.2|15591.2|15607.7|15589.7|0
1626862840000|2021-07-21 10:20:40|15609.5|15591.5|15609.2|15591.2|15609.5|15591.5|15609.2|15591.2|0
1626862850000|2021-07-21 10:20:50|15609.5|15591.5|15609.9|15591.9|15609.9|15591.9|15609.2|15591.2|0
1626862860000|2021-07-21 10:21:00|15609.5|15591.5|15609.2|15591.2|15609.9|15591.9|15609.2|15591.2|0
1626862870000|2021-07-21 10:21:10|15608.6|15590.6|15609.2|15591.2|15609.2|15591.2|15608.6|15590.6|0
1626862880000|2021-07-21 10:21:20|15608.9|15590.9|15609.2|15591.2|15609.2|15591.2|15608.9|15590.9|0
1626862890000|2021-07-21 10:21:30|15609.5|15591.5|15608.6|15590.6|15609.5|15591.5|15608.6|15590.6|0
1626862900000|2021-07-21 10:21:40|15608.9|15590.9|15609.9|15591.9|15609.9|15591.9|15608.6|15590.6|0
1626862910000|2021-07-21 10:21:50|15609.5|15591.5|15609.9|15591.9|15609.9|15591.9|15609.2|15591.2|0
1626862920000|2021-07-21 10:22:00|15610.2|15592.2|15609.9|15591.9|15610.5|15592.5|15609.9|15591.9|0
1626862930000|2021-07-21 10:22:10|15610.2|15592.2|15611.8|15593.8|15611.8|15593.8|15610.2|15592.2|0
1626862950000|2021-07-21 10:22:30|15611.4|15593.4|15611.8|15593.8|15611.8|15593.8|15611.1|15593.1|0
1626862960000|2021-07-21 10:22:40|15611.4|15593.4|15611.8|15593.8|15612.4|15594.4|15611.1|15593.1|0
1626862970000|2021-07-21 10:22:50|15612.1|15594.1|15612.4|15594.4|15612.4|15594.4|15611.8|15593.8|0
1626862980000|2021-07-21 10:23:00|15611.8|15593.8|15612.4|15594.4|15612.4|15594.4|15611.8|15593.8|0
1626862990000|2021-07-21 10:23:10|15611.8|15593.8|15611.8|15593.8|15611.8|15593.8|15611.8|15593.8|0
1626863000000|2021-07-21 10:23:20|15612.1|15594.1|15611.8|15593.8|15612.1|15594.1|15611.8|15593.8|0
1626863010000|2021-07-21 10:23:30|15612.1|15594.1|15612.4|15594.4|15612.4|15594.4|15612.1|15594.1|0
1626863030000|2021-07-21 10:23:50|15612.7|15594.7|15613|15595|15613|15595|15612.4|15594.4|0
1626863040000|2021-07-21 10:24:00|15612.4|15594.4|15612.4|15594.4|15613|15595|15612.4|15594.4|0
1626863050000|2021-07-21 10:24:10|15612.7|15594.7|15612.4|15594.4|15613|15595|15611.8|15593.8|0
1626863070000|2021-07-21 10:24:30|15612.7|15594.7|15612.7|15594.7|15613|15595|15612.4|15594.4|0
1626863080000|2021-07-21 10:24:40|15612.4|15594.4|15613|15595|15613|15595|15612.4|15594.4|0
1626863090000|2021-07-21 10:24:50|15613.3|15595.3|15613|15595|15613.3|15595.3|15613|15595|0
1626863100000|2021-07-21 10:25:00|15613.7|15595.7|15613.3|15595.3|15613.7|15595.7|15613|15595|0
1626863110000|2021-07-21 10:25:10|15613|15595|15613.7|15595.7|15613.7|15595.7|15613|15595|0
1626863120000|2021-07-21 10:25:20|15614|15596|15615|15597|15615|15597|15613.7|15595.7|0
1626863130000|2021-07-21 10:25:30|15615.6|15597.6|15615.6|15597.6|15616.3|15598.3|15615|15597|0
1626863150000|2021-07-21 10:25:50|15615.3|15597.3|15614.4|15596.4|15615.7|15597.7|15614.4|15596.4|0
1626863160000|2021-07-21 10:26:00|15614.1|15596.1|15614.4|15596.4|15615|15597|15613.8|15595.8|0
1626863170000|2021-07-21 10:26:10|15614.7|15596.7|15615|15597|15615|15597|15614.4|15596.4|0
1626863180000|2021-07-21 10:26:20|15614.7|15596.7|15614.4|15596.4|15615|15597|15614.4|15596.4|0
1626863190000|2021-07-21 10:26:30|15613.8|15595.8|15613.8|15595.8|15613.8|15595.8|15613.8|15595.8|0
1626863210000|2021-07-21 10:26:50|15614.4|15596.4|15614.4|15596.4|15614.4|15596.4|15614.4|15596.4|0
1626863220000|2021-07-21 10:27:00|15613.8|15595.8|15614.4|15596.4|15614.4|15596.4|15613.8|15595.8|0
1626863230000|2021-07-21 10:27:10|15614.7|15596.7|15615|15597|15615.7|15597.7|15614.4|15596.4|0
1626863250000|2021-07-21 10:27:30|15615.3|15597.3|15615|15597|15615.3|15597.3|15615|15597|0
1626863260000|2021-07-21 10:27:40|15614.4|15596.4|15615|15597|15615|15597|15614.4|15596.4|0
1626863280000|2021-07-21 10:28:00|15615.3|15597.3|15614.4|15596.4|15615.7|15597.7|15614.4|15596.4|0
1626863300000|2021-07-21 10:28:20|15614.7|15596.7|15615|15597|15615|15597|15614.4|15596.4|0
1626863310000|2021-07-21 10:28:30|15614.7|15596.7|15615.4|15597.4|15616|15598|15614.4|15596.4|0
1626863330000|2021-07-21 10:28:50|15615.7|15597.7|15616|15598|15616|15598|15615.7|15597.7|0
1626863340000|2021-07-21 10:29:00|15615.7|15597.7|15615.4|15597.4|15615.7|15597.7|15615.4|15597.4|0
1626863350000|2021-07-21 10:29:10|15615.7|15597.7|15615.4|15597.4|15616|15598|15615.4|15597.4|0
1626863360000|2021-07-21 10:29:20|15614.8|15596.8|15615.4|15597.4|15615.4|15597.4|15614.8|15596.8|0
1626863380000|2021-07-21 10:29:40|15615.7|15597.7|15615.4|15597.4|15616|15598|15615.4|15597.4|0
1626863390000|2021-07-21 10:29:50|15614.8|15596.8|15615.4|15597.4|15615.4|15597.4|15614.8|15596.8|0
1626863400000|2021-07-21 10:30:00|15615.1|15597.1|15616|15598|15616|15598|15614.8|15596.8|0
1626863410000|2021-07-21 10:30:10|15615.7|15597.7|15615.4|15597.4|15615.7|15597.7|15615.4|15597.4|0
1626863420000|2021-07-21 10:30:20|15615.1|15597.1|15614.8|15596.8|15615.1|15597.1|15614.1|15596.1|0
1626863430000|2021-07-21 10:30:30|15614.4|15596.4|15615.4|15597.4|15615.4|15597.4|15614.1|15596.1|0
1626863440000|2021-07-21 10:30:40|15615.1|15597.1|15614.8|15596.8|15615.4|15597.4|15614.8|15596.8|0
1626863450000|2021-07-21 10:30:50|15614.1|15596.1|15614.1|15596.1|15614.1|15596.1|15614.1|15596.1|0
1626863460000|2021-07-21 10:31:00|15614.8|15596.8|15615.4|15597.4|15616|15598|15614.8|15596.8|0
1626863470000|2021-07-21 10:31:10|15614.8|15596.8|15614.8|15596.8|15615.1|15597.1|15614.8|15596.8|0
1626863480000|2021-07-21 10:31:20|15615.4|15597.4|15615.4|15597.4|15615.4|15597.4|15615.4|15597.4|0
1626863490000|2021-07-21 10:31:30|15615.1|15597.1|15614.8|15596.8|15615.4|15597.4|15614.8|15596.8|0
1626863500000|2021-07-21 10:31:40|15614.1|15596.1|15613.5|15595.5|15614.1|15596.1|15612.9|15594.9|0
1626863510000|2021-07-21 10:31:50|15612.9|15594.9|15612.9|15594.9|15613.5|15595.5|15612.9|15594.9|0
1626863520000|2021-07-21 10:32:00|15613.2|15595.2|15612.9|15594.9|15613.2|15595.2|15612.9|15594.9|0
1626863530000|2021-07-21 10:32:10|15613.5|15595.5|15613.5|15595.5|15613.5|15595.5|15612.9|15594.9|0
1626863540000|2021-07-21 10:32:20|15613.8|15595.8|15614.1|15596.1|15614.8|15596.8|15613.8|15595.8|0
1626863550000|2021-07-21 10:32:30|15612.9|15594.9|15612.9|15594.9|15612.9|15594.9|15612.9|15594.9|0
1626863560000|2021-07-21 10:32:40|15612.3|15594.3|15611.6|15593.6|15612.3|15594.3|15611.6|15593.6|0
1626863570000|2021-07-21 10:32:50|15611.3|15593.3|15611.6|15593.6|15612.3|15594.3|15611|15593|0
1626863580000|2021-07-21 10:33:00|15611|15593|15611|15593|15611.6|15593.6|15610.4|15592.4|0
1626863590000|2021-07-21 10:33:10|15611.6|15593.6|15612.3|15594.3|15612.3|15594.3|15611.6|15593.6|0
1626863600000|2021-07-21 10:33:20|15611|15593|15611|15593|15611.6|15593.6|15611|15593|0
1626863610000|2021-07-21 10:33:30|15610.7|15592.7|15611|15593|15611|15593|15610.4|15592.4|0
1626863620000|2021-07-21 10:33:40|15610.4|15592.4|15611|15593|15611|15593|15610.4|15592.4|0
1626863630000|2021-07-21 10:33:50|15611.6|15593.6|15611|15593|15611.6|15593.6|15611|15593|0
1626863640000|2021-07-21 10:34:00|15610.7|15592.7|15610.4|15592.4|15610.7|15592.7|15610.4|15592.4|0
1626863650000|2021-07-21 10:34:10|15610|15592|15611|15593|15611.6|15593.6|15609.7|15591.7|0
1626863660000|2021-07-21 10:34:20|15610.4|15592.4|15610.4|15592.4|15610.4|15592.4|15610.4|15592.4|0
1626863670000|2021-07-21 10:34:30|15610.7|15592.7|15609.7|15591.7|15611|15593|15609.7|15591.7|0
1626863690000|2021-07-21 10:34:50|15609.1|15591.1|15609.7|15591.7|15609.7|15591.7|15609.1|15591.1|0
1626863700000|2021-07-21 10:35:00|15610.4|15592.4|15610.7|15592.7|15611|15593|15610.4|15592.4|0
1626863710000|2021-07-21 10:35:10|15610.4|15592.4|15611|15593|15611|15593|15610.4|15592.4|0
1626863720000|2021-07-21 10:35:20|15610.7|15592.7|15611|15593|15611|15593|15610.7|15592.7|0
1626863730000|2021-07-21 10:35:30|15611.3|15593.3|15611.6|15593.6|15611.6|15593.6|15611.3|15593.3|0
1626863740000|2021-07-21 10:35:40|15611|15593|15611.6|15593.6|15611.6|15593.6|15611|15593|0
1626863750000|2021-07-21 10:35:50|15611.3|15593.3|15611.3|15593.3|15611.6|15593.6|15611.3|15593.3|0
1626863760000|2021-07-21 10:36:00|15611.6|15593.6|15611|15593|15611.6|15593.6|15611|15593|0
1626863770000|2021-07-21 10:36:10|15610.7|15592.7|15610.4|15592.4|15610.7|15592.7|15610.4|15592.4|0
1626863780000|2021-07-21 10:36:20|15609.7|15591.7|15609.7|15591.7|15609.7|15591.7|15609.7|15591.7|0
1626863790000|2021-07-21 10:36:30|15610|15592|15610.4|15592.4|15610.4|15592.4|15610|15592|0
1626863800000|2021-07-21 10:36:40|15610|15592|15609.7|15591.7|15610.4|15592.4|15609.1|15591.1|0
1626863810000|2021-07-21 10:36:50|15609.4|15591.4|15608.5|15590.5|15609.4|15591.4|15608.5|15590.5|0
1626863830000|2021-07-21 10:37:10|15608.8|15590.8|15609.7|15591.7|15609.7|15591.7|15608.8|15590.8|0
1626863860000|2021-07-21 10:37:40|15610|15592|15609.7|15591.7|15610|15592|15609.7|15591.7|0
1626863870000|2021-07-21 10:37:50|15609.1|15591.1|15609.1|15591.1|15609.1|15591.1|15609.1|15591.1|0
1626863880000|2021-07-21 10:38:00|15608.5|15590.5|15609.1|15591.1|15609.1|15591.1|15608.5|15590.5|0
1626863890000|2021-07-21 10:38:10|15608.8|15590.8|15608.5|15590.5|15608.8|15590.8|15608.5|15590.5|0
1626863900000|2021-07-21 10:38:20|15608.8|15590.8|15608.5|15590.5|15609.1|15591.1|15608.5|15590.5|0
1626863920000|2021-07-21 10:38:40|15609.1|15591.1|15609.1|15591.1|15609.1|15591.1|15609.1|15591.1|0
1626863960000|2021-07-21 10:39:20|15608.5|15590.5|15609.7|15591.7|15609.7|15591.7|15608.5|15590.5|0
1626863970000|2021-07-21 10:39:30|15609.4|15591.4|15609.7|15591.7|15609.7|15591.7|15609.4|15591.4|0
1626863980000|2021-07-21 10:39:40|15608.5|15590.5|15608.5|15590.5|15608.5|15590.5|15608.5|15590.5|0
1626864000000|2021-07-21 10:40:00|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|0
1626864080000|2021-07-21 10:41:20|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|0
1626864120000|2021-07-21 10:42:00|||||||||1
1626864140000|2021-07-21 10:42:20|||||||||1
1626864150000|2021-07-21 10:42:30|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|1
1626864210000|2021-07-21 10:43:30|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|15606.7|15602.7|3
1626864230000|2021-07-21 10:43:50|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|4
1626864250000|2021-07-21 10:44:10|||||||||3
1626864300000|2021-07-21 10:45:00|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|1
1626864320000|2021-07-21 10:45:20|||||||||1
1626864340000|2021-07-21 10:45:40|15605.2|15601.2|15605.2|15601.2|15605.2|15601.2|15605.2|15601.2|1
1626864350000|2021-07-21 10:45:50|||||||||1
1626864370000|2021-07-21 10:46:10|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|1
1626864390000|2021-07-21 10:46:30|15605.2|15601.2|15605.2|15601.2|15605.2|15601.2|15605.2|15601.2|1
1626864420000|2021-07-21 10:47:00|15603.2|15599.2|15604.7|15600.7|15604.7|15600.7|15603.2|15599.2|2
1626864430000|2021-07-21 10:47:10|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|5
1626864450000|2021-07-21 10:47:30|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|1
1626864470000|2021-07-21 10:47:50|15602.7|15598.7|15604.2|15600.2|15604.2|15600.2|15602.7|15598.7|2
1626864490000|2021-07-21 10:48:10|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|4
1626864510000|2021-07-21 10:48:30|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|1
1626864530000|2021-07-21 10:48:50|||||||||1
1626864540000|2021-07-21 10:49:00|15602.7|15598.7|15601.7|15597.7|15602.7|15598.7|15601.7|15597.7|3
1626864560000|2021-07-21 10:49:20|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|1
1626864570000|2021-07-21 10:49:30|15601.2|15597.2|15599.2|15595.2|15601.2|15597.2|15599.2|15595.2|5
1626864600000|2021-07-21 10:50:00|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|2
1626864620000|2021-07-21 10:50:20|||||||||2
1626864660000|2021-07-21 10:51:00|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|1
1626864690000|2021-07-21 10:51:30|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|1
1626864700000|2021-07-21 10:51:40|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|4
1626864720000|2021-07-21 10:52:00|15600.2|15596.2|15599.2|15595.2|15600.2|15596.2|15599.2|15595.2|7
1626864730000|2021-07-21 10:52:10|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|2
1626864740000|2021-07-21 10:52:20|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|1
1626864770000|2021-07-21 10:52:50|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|1
1626864790000|2021-07-21 10:53:10|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|1
1626864840000|2021-07-21 10:54:00|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|1
1626864850000|2021-07-21 10:54:10|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|3
1626864860000|2021-07-21 10:54:20|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|9
1626864870000|2021-07-21 10:54:30|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|1
1626864890000|2021-07-21 10:54:50|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|1
1626864900000|2021-07-21 10:55:00|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|1
1626864930000|2021-07-21 10:55:30|15597.7|15593.7|15596.2|15592.2|15597.7|15593.7|15596.2|15592.2|2
1626864940000|2021-07-21 10:55:40|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|1
1626864960000|2021-07-21 10:56:00|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|15595.7|15591.7|3
1626864970000|2021-07-21 10:56:10|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|1
1626864980000|2021-07-21 10:56:20|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|2
1626865000000|2021-07-21 10:56:40|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|2
1626865010000|2021-07-21 10:56:50|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|1
1626865030000|2021-07-21 10:57:10|||||||||1
1626865040000|2021-07-21 10:57:20|15595.7|15591.7|15596.7|15592.7|15596.7|15592.7|15595.7|15591.7|2
1626865070000|2021-07-21 10:57:50|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|1
1626865100000|2021-07-21 10:58:20|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|1
1626865110000|2021-07-21 10:58:30|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|1
1626865140000|2021-07-21 10:59:00|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|3
1626865150000|2021-07-21 10:59:10|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|4
1626865160000|2021-07-21 10:59:20|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|1
1626865180000|2021-07-21 10:59:40|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|1
1626865190000|2021-07-21 10:59:50|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|3
1626865200000|2021-07-21 11:00:00|15599.7|15595.7|15596.7|15592.7|15599.7|15595.7|15596.7|15592.7|18
1626865210000|2021-07-21 11:00:10|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|1
1626865220000|2021-07-21 11:00:20|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|7
1626865230000|2021-07-21 11:00:30|15594.7|15590.7|15596.7|15592.7|15596.7|15592.7|15594.7|15590.7|12
1626865240000|2021-07-21 11:00:40|15598.7|15594.7|15597.7|15593.7|15598.7|15594.7|15597.7|15593.7|5
1626865250000|2021-07-21 11:00:50|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|1
1626865270000|2021-07-21 11:01:10|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|1
1626865280000|2021-07-21 11:01:20|||||||||1
1626865290000|2021-07-21 11:01:30|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|1
1626865310000|2021-07-21 11:01:50|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|1
1626865320000|2021-07-21 11:02:00|15599.7|15595.7|15600.2|15596.2|15600.2|15596.2|15598.2|15594.2|9
1626865330000|2021-07-21 11:02:10|15598.7|15594.7|15598.2|15594.2|15598.7|15594.7|15598.2|15594.2|6
1626865340000|2021-07-21 11:02:20|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|15598.2|15594.2|7
1626865350000|2021-07-21 11:02:30|15598.2|15594.2|15598.7|15594.7|15598.7|15594.7|15597.7|15593.7|11
1626865360000|2021-07-21 11:02:40|15598.2|15594.2|15598.2|15594.2|15599.2|15595.2|15598.2|15594.2|7
1626865370000|2021-07-21 11:02:50|15597.7|15593.7|15597.2|15593.2|15597.7|15593.7|15596.7|15592.7|18
1626865380000|2021-07-21 11:03:00|15596.7|15592.7|15596.2|15592.2|15596.7|15592.7|15595.2|15591.2|9
1626865390000|2021-07-21 11:03:10|15595.7|15591.7|15596.2|15592.2|15596.2|15592.2|15595.7|15591.7|10
1626865400000|2021-07-21 11:03:20|15595.7|15591.7|15594.7|15590.7|15596.2|15592.2|15594.7|15590.7|8
1626865410000|2021-07-21 11:03:30|15594.2|15590.2|15592.7|15588.7|15594.2|15590.2|15592.7|15588.7|4
1626865420000|2021-07-21 11:03:40|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|8
1626865430000|2021-07-21 11:03:50|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|10
1626865440000|2021-07-21 11:04:00|15591.2|15587.2|15589.7|15585.7|15591.7|15587.7|15589.7|15585.7|6
1626865450000|2021-07-21 11:04:10|15589.2|15585.2|15588.2|15584.2|15589.2|15585.2|15588.2|15584.2|5
1626865460000|2021-07-21 11:04:20|15587.7|15583.7|15585.7|15581.7|15587.7|15583.7|15585.7|15581.7|3
1626865470000|2021-07-21 11:04:30|15584.7|15580.7|15584.2|15580.2|15585.2|15581.2|15584.2|15580.2|4
1626865480000|2021-07-21 11:04:40|15583.7|15579.7|15582.2|15578.2|15583.7|15579.7|15581.7|15577.7|11
1626865490000|2021-07-21 11:04:50|15582.7|15578.7|15581.2|15577.2|15582.7|15578.7|15580.7|15576.7|12
1626865500000|2021-07-21 11:05:00|15580.7|15576.7|15579.2|15575.2|15580.7|15576.7|15579.2|15575.2|5
1626865510000|2021-07-21 11:05:10|15579.7|15575.7|15580.2|15576.2|15581.7|15577.7|15579.7|15575.7|15
1626865520000|2021-07-21 11:05:20|15581.2|15577.2|15583.7|15579.7|15583.7|15579.7|15581.2|15577.2|13
1626865530000|2021-07-21 11:05:30|15580.7|15576.7|15581.2|15577.2|15581.2|15577.2|15579.7|15575.7|4
1626865540000|2021-07-21 11:05:40|15579.7|15575.7|15580.2|15576.2|15581.2|15577.2|15579.7|15575.7|5
1626865550000|2021-07-21 11:05:50|15581.2|15577.2|15583.7|15579.7|15583.7|15579.7|15581.2|15577.2|3
1626865560000|2021-07-21 11:06:00|15582.2|15578.2|15580.7|15576.7|15582.2|15578.2|15580.7|15576.7|2
1626865570000|2021-07-21 11:06:10|15581.2|15577.2|15581.7|15577.7|15581.7|15577.7|15581.2|15577.2|2
1626865580000|2021-07-21 11:06:20|15582.7|15578.7|15583.2|15579.2|15583.2|15579.2|15582.7|15578.7|2
1626865590000|2021-07-21 11:06:30|15584.7|15580.7|15583.2|15579.2|15584.7|15580.7|15583.2|15579.2|2
1626865600000|2021-07-21 11:06:40|15585.7|15581.7|15583.7|15579.7|15585.7|15581.7|15583.7|15579.7|2
1626865610000|2021-07-21 11:06:50|||||||||2
1626865620000|2021-07-21 11:07:00|15585.2|15581.2|15584.7|15580.7|15585.2|15581.2|15584.7|15580.7|2
1626865630000|2021-07-21 11:07:10|15587.7|15583.7|15589.2|15585.2|15589.2|15585.2|15587.7|15583.7|8
1626865640000|2021-07-21 11:07:20|||||||||2
1626865660000|2021-07-21 11:07:40|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|1
1626865670000|2021-07-21 11:07:50|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|1
1626865680000|2021-07-21 11:08:00|||||||||1
1626865690000|2021-07-21 11:08:10|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|1
1626865710000|2021-07-21 11:08:30|15586.7|15582.7|15586.7|15582.7|15586.7|15582.7|15586.7|15582.7|5
1626865720000|2021-07-21 11:08:40|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|1
1626865730000|2021-07-21 11:08:50|15589.2|15585.2|15589.2|15585.2|15589.2|15585.2|15589.2|15585.2|5
1626865740000|2021-07-21 11:09:00|||||||||5
1626865750000|2021-07-21 11:09:10|15589.7|15585.7|15590.7|15586.7|15590.7|15586.7|15589.7|15585.7|2
1626865790000|2021-07-21 11:09:50|15592.7|15588.7|15592.7|15588.7|15592.7|15588.7|15592.7|15588.7|4
1626865810000|2021-07-21 11:10:10|15590.2|15586.2|15590.2|15586.2|15590.2|15586.2|15590.2|15586.2|1
1626865850000|2021-07-21 11:10:50|15588.7|15584.7|15588.7|15584.7|15588.7|15584.7|15588.7|15584.7|9
1626865860000|2021-07-21 11:11:00|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|3
1626865870000|2021-07-21 11:11:10|15589.7|15585.7|15589.7|15585.7|15589.7|15585.7|15589.7|15585.7|2
1626865890000|2021-07-21 11:11:30|15593.2|15589.2|15593.2|15589.2|15593.2|15589.2|15593.2|15589.2|1
1626865900000|2021-07-21 11:11:40|15594.7|15590.7|15594.7|15590.7|15594.7|15590.7|15594.7|15590.7|3
1626865920000|2021-07-21 11:12:00|15593.7|15589.7|15593.7|15589.7|15593.7|15589.7|15593.7|15589.7|1
1626865930000|2021-07-21 11:12:10|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|1
1626865940000|2021-07-21 11:12:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|1
1626865990000|2021-07-21 11:13:10|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|2
1626866110000|2021-07-21 11:15:10|||||||||1
1626866250000|2021-07-21 11:17:30|15590.7|15586.7|15590.7|15586.7|15590.7|15586.7|15590.7|15586.7|1
1626866320000|2021-07-21 11:18:40|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|1
1626866360000|2021-07-21 11:19:20|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|1
1626866370000|2021-07-21 11:19:30|||||||||4
1626866480000|2021-07-21 11:21:20|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|15591.7|15587.7|1
1626866510000|2021-07-21 11:21:50|||||||||2
1626866520000|2021-07-21 11:22:00|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|15592.2|15588.2|3
1626866560000|2021-07-21 11:22:40|15594.2|15590.2|15593.7|15589.7|15594.2|15590.2|15593.7|15589.7|2
1626866580000|2021-07-21 11:23:00|15595.2|15591.2|15593.7|15589.7|15595.2|15591.2|15593.7|15589.7|3
1626866690000|2021-07-21 11:24:50|15588.7|15584.7|15588.7|15584.7|15588.7|15584.7|15588.7|15584.7|3
1626866740000|2021-07-21 11:25:40|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|1
1626866750000|2021-07-21 11:25:50|15584.7|15580.7|15585.7|15581.7|15585.7|15581.7|15584.7|15580.7|3
1626866790000|2021-07-21 11:26:30|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|1
1626866860000|2021-07-21 11:27:40|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|2
1626866880000|2021-07-21 11:28:00|15585.2|15581.2|15585.7|15581.7|15585.7|15581.7|15585.2|15581.2|4
1626866890000|2021-07-21 11:28:10|15586.7|15582.7|15587.2|15583.2|15587.2|15583.2|15586.7|15582.7|21
1626866930000|2021-07-21 11:28:50|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|2
1626867030000|2021-07-21 11:30:30|15584.7|15580.7|15584.7|15580.7|15584.7|15580.7|15584.7|15580.7|1
1626867040000|2021-07-21 11:30:40|||||||||11
1626867050000|2021-07-21 11:30:50|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|4
1626867100000|2021-07-21 11:31:40|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|6
1626867120000|2021-07-21 11:32:00|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|5
1626867130000|2021-07-21 11:32:10|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|3
1626867150000|2021-07-21 11:32:30|15582.2|15578.2|15581.7|15577.7|15582.2|15578.2|15581.7|15577.7|6
1626867160000|2021-07-21 11:32:40|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|1
1626867170000|2021-07-21 11:32:50|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|3
1626867180000|2021-07-21 11:33:00|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|1
1626867190000|2021-07-21 11:33:10|15578.7|15574.7|15579.7|15575.7|15579.7|15575.7|15576.7|15572.7|16
1626867220000|2021-07-21 11:33:40|||||||||4
1626867240000|2021-07-21 11:34:00|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|1
1626867270000|2021-07-21 11:34:30|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|1
1626867290000|2021-07-21 11:34:50|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|4
1626867300000|2021-07-21 11:35:00|||||||||1
1626867310000|2021-07-21 11:35:10|||||||||1
1626867320000|2021-07-21 11:35:20|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|2
1626867340000|2021-07-21 11:35:40|15580.2|15576.2|15578.7|15574.7|15580.2|15576.2|15578.7|15574.7|2
1626867380000|2021-07-21 11:36:20|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|6
1626867430000|2021-07-21 11:37:10|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|1
1626867440000|2021-07-21 11:37:20|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|1
1626867450000|2021-07-21 11:37:30|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|1
1626867460000|2021-07-21 11:37:40|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|1
1626867510000|2021-07-21 11:38:30|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|1
1626867530000|2021-07-21 11:38:50|||||||||1
1626867540000|2021-07-21 11:39:00|15579.2|15575.2|15579.7|15575.7|15579.7|15575.7|15579.2|15575.2|21
1626867580000|2021-07-21 11:39:40|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|1
1626867610000|2021-07-21 11:40:10|15574.2|15570.2|15571.7|15567.7|15574.2|15570.2|15571.7|15567.7|5
1626867640000|2021-07-21 11:40:40|15569.7|15565.7|15569.7|15565.7|15569.7|15565.7|15569.7|15565.7|1
1626867650000|2021-07-21 11:40:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1626867670000|2021-07-21 11:41:10|||||||||1
1626867710000|2021-07-21 11:41:50|15567.7|15563.7|15567.7|15563.7|15567.7|15563.7|15567.7|15563.7|1
1626867770000|2021-07-21 11:42:50|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1626867830000|2021-07-21 11:43:50|15569.7|15565.7|15569.7|15565.7|15569.7|15565.7|15569.7|15565.7|1
1626867880000|2021-07-21 11:44:40|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|2
1626867890000|2021-07-21 11:44:50|15575.2|15571.2|15576.2|15572.2|15576.2|15572.2|15575.2|15571.2|10
1626867900000|2021-07-21 11:45:00|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|7
1626867930000|2021-07-21 11:45:30|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|1
1626868000000|2021-07-21 11:46:40|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|1
1626868010000|2021-07-21 11:46:50|15581.2|15577.2|15582.2|15578.2|15582.7|15578.7|15581.2|15577.2|25
1626868050000|2021-07-21 11:47:30|15585.2|15581.2|15585.7|15581.7|15585.7|15581.7|15585.2|15581.2|10
1626868090000|2021-07-21 11:48:10|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|1
1626868100000|2021-07-21 11:48:20|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|4
1626868130000|2021-07-21 11:48:50|15585.2|15581.2|15582.2|15578.2|15585.2|15581.2|15582.2|15578.2|4
1626868140000|2021-07-21 11:49:00|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626868150000|2021-07-21 11:49:10|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|5
1626868160000|2021-07-21 11:49:20|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.2|15577.2|11
1626868170000|2021-07-21 11:49:30|||||||||2
1626868180000|2021-07-21 11:49:40|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|6
1626868200000|2021-07-21 11:50:00|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|10
1626868220000|2021-07-21 11:50:20|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|1
1626868250000|2021-07-21 11:50:50|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|16
1626868290000|2021-07-21 11:51:30|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|1
1626868310000|2021-07-21 11:51:50|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|1
1626868320000|2021-07-21 11:52:00|15577.2|15573.2|15575.7|15571.7|15577.2|15573.2|15575.7|15571.7|17
1626868330000|2021-07-21 11:52:10|15574.2|15570.2|15574.2|15570.2|15574.2|15570.2|15574.2|15570.2|1
1626868340000|2021-07-21 11:52:20|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|1
1626868350000|2021-07-21 11:52:30|15574.2|15570.2|15574.2|15570.2|15574.2|15570.2|15574.2|15570.2|1
1626868360000|2021-07-21 11:52:40|15572.7|15568.7|15572.2|15568.2|15572.7|15568.7|15571.7|15567.7|14
1626868370000|2021-07-21 11:52:50|15571.7|15567.7|15571.7|15567.7|15571.7|15567.7|15571.7|15567.7|1
1626868380000|2021-07-21 11:53:00|15571.2|15567.2|15571.2|15567.2|15571.2|15567.2|15571.2|15567.2|6
1626868390000|2021-07-21 11:53:10|15570.7|15566.7|15569.2|15565.2|15570.7|15566.7|15568.7|15564.7|20
1626868400000|2021-07-21 11:53:20|15568.7|15564.7|15568.7|15564.7|15568.7|15564.7|15568.2|15564.2|15
1626868410000|2021-07-21 11:53:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|3
1626868420000|2021-07-21 11:53:40|15568.7|15564.7|15568.7|15564.7|15568.7|15564.7|15568.7|15564.7|2
1626868430000|2021-07-21 11:53:50|15567.7|15563.7|15566.7|15562.7|15567.7|15563.7|15566.7|15562.7|5
1626868460000|2021-07-21 11:54:20|15567.2|15563.2|15567.2|15563.2|15567.2|15563.2|15567.2|15563.2|2
1626868480000|2021-07-21 11:54:40|15565.7|15561.7|15565.7|15561.7|15565.7|15561.7|15565.7|15561.7|1
1626868490000|2021-07-21 11:54:50|15566.2|15562.2|15565.2|15561.2|15566.2|15562.2|15565.2|15561.2|3
1626868500000|2021-07-21 11:55:00|||||||||2
1626868520000|2021-07-21 11:55:20|15564.7|15560.7|15564.2|15560.2|15564.7|15560.7|15563.7|15559.7|9
1626868530000|2021-07-21 11:55:30|||||||||2
1626868540000|2021-07-21 11:55:40|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|3
1626868560000|2021-07-21 11:56:00|15566.2|15562.2|15566.2|15562.2|15566.2|15562.2|15566.2|15562.2|1
1626868590000|2021-07-21 11:56:30|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|1
1626868600000|2021-07-21 11:56:40|15564.2|15560.2|15564.2|15560.2|15564.2|15560.2|15564.2|15560.2|9
1626868610000|2021-07-21 11:56:50|15562.7|15558.7|15563.7|15559.7|15563.7|15559.7|15562.7|15558.7|3
1626868630000|2021-07-21 11:57:10|15562.2|15558.2|15560.7|15556.7|15562.2|15558.2|15560.7|15556.7|4
1626868640000|2021-07-21 11:57:20|15561.7|15557.7|15562.7|15558.7|15562.7|15558.7|15561.7|15557.7|6
1626868650000|2021-07-21 11:57:30|15563.7|15559.7|15564.2|15560.2|15564.2|15560.2|15563.7|15559.7|3
1626868670000|2021-07-21 11:57:50|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|15564.7|15560.7|5
1626868680000|2021-07-21 11:58:00|||||||||1
1626868700000|2021-07-21 11:58:20|15566.7|15562.7|15566.7|15562.7|15566.7|15562.7|15566.7|15562.7|1
1626868760000|2021-07-21 11:59:20|15568.7|15564.7|15568.7|15564.7|15568.7|15564.7|15568.7|15564.7|1
1626868810000|2021-07-21 12:00:10|15568.2|15564.2|15568.2|15564.2|15568.2|15564.2|15568.2|15564.2|1
1626868830000|2021-07-21 12:00:30|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|15569.2|15565.2|1
1626868840000|2021-07-21 12:00:40|15569.7|15565.7|15572.2|15568.2|15572.2|15568.2|15569.7|15565.7|6
1626868850000|2021-07-21 12:00:50|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|15573.2|15569.2|3
1626868880000|2021-07-21 12:01:20|15571.7|15567.7|15571.7|15567.7|15571.7|15567.7|15571.7|15567.7|1
1626868890000|2021-07-21 12:01:30|15572.2|15568.2|15572.2|15568.2|15572.2|15568.2|15572.2|15568.2|1
1626868920000|2021-07-21 12:02:00|15571.2|15567.2|15571.2|15567.2|15571.2|15567.2|15571.2|15567.2|1
1626869130000|2021-07-21 12:05:30|15573.7|15569.7|15573.7|15569.7|15573.7|15569.7|15573.7|15569.7|6
1626869140000|2021-07-21 12:05:40|||||||||5
1626869150000|2021-07-21 12:05:50|15575.7|15571.7|15577.2|15573.2|15577.2|15573.2|15575.7|15571.7|52
1626869220000|2021-07-21 12:07:00|15578.2|15574.2|15581.7|15577.7|15581.7|15577.7|15578.2|15574.2|55
1626869280000|2021-07-21 12:08:00|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|1
1626869320000|2021-07-21 12:08:40|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|2
1626869400000|2021-07-21 12:10:00|15581.7|15577.7|15581.2|15577.2|15581.7|15577.7|15581.2|15577.2|3
1626869430000|2021-07-21 12:10:30|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1626869460000|2021-07-21 12:11:00|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|1
1626869500000|2021-07-21 12:11:40|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|1
1626869510000|2021-07-21 12:11:50|15579.7|15575.7|15580.2|15576.2|15580.2|15576.2|15579.7|15575.7|8
1626869580000|2021-07-21 12:13:00|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|1
1626869590000|2021-07-21 12:13:10|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|2
1626869620000|2021-07-21 12:13:40|15575.7|15571.7|15575.7|15571.7|15575.7|15571.7|15575.7|15571.7|3
1626869630000|2021-07-21 12:13:50|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|1
1626869640000|2021-07-21 12:14:00|15578.2|15574.2|15577.2|15573.2|15578.2|15574.2|15577.2|15573.2|3
1626869670000|2021-07-21 12:14:30|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|1
1626869700000|2021-07-21 12:15:00|||||||||1
1626869720000|2021-07-21 12:15:20|15579.2|15575.2|15579.7|15575.7|15579.7|15575.7|15579.2|15575.2|2
1626869730000|2021-07-21 12:15:30|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|3
1626869740000|2021-07-21 12:15:40|||||||||1
1626869750000|2021-07-21 12:15:50|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|2
1626869760000|2021-07-21 12:16:00|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|1
1626869800000|2021-07-21 12:16:40|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|1
1626869810000|2021-07-21 12:16:50|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|6
1626869820000|2021-07-21 12:17:00|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|2
1626869840000|2021-07-21 12:17:20|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|1
1626869850000|2021-07-21 12:17:30|15574.7|15570.7|15574.7|15570.7|15574.7|15570.7|15574.7|15570.7|5
1626869890000|2021-07-21 12:18:10|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|1
1626869910000|2021-07-21 12:18:30|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|2
1626869920000|2021-07-21 12:18:40|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|1
1626870040000|2021-07-21 12:20:40|15575.7|15571.7|15578.2|15574.2|15578.2|15574.2|15575.7|15571.7|3
1626870090000|2021-07-21 12:21:30|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|2
1626870110000|2021-07-21 12:21:50|15579.7|15575.7|15580.7|15576.7|15580.7|15576.7|15579.7|15575.7|3
1626870120000|2021-07-21 12:22:00|15579.2|15575.2|15580.7|15576.7|15580.7|15576.7|15579.2|15575.2|10
1626870130000|2021-07-21 12:22:10|15578.7|15574.7|15578.2|15574.2|15578.7|15574.7|15578.2|15574.2|5
1626870140000|2021-07-21 12:22:20|||||||||1
1626870160000|2021-07-21 12:22:40|||||||||1
1626870170000|2021-07-21 12:22:50|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|15577.7|15573.7|4
1626870190000|2021-07-21 12:23:10|||||||||1
1626870200000|2021-07-21 12:23:20|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|4
1626870210000|2021-07-21 12:23:30|||||||||1
1626870220000|2021-07-21 12:23:40|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|2
1626870250000|2021-07-21 12:24:10|15580.7|15576.7|15580.2|15576.2|15580.7|15576.7|15580.2|15576.2|2
1626870290000|2021-07-21 12:24:50|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|1
1626870300000|2021-07-21 12:25:00|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|2
1626870320000|2021-07-21 12:25:20|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|1
1626870330000|2021-07-21 12:25:30|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|2
1626870380000|2021-07-21 12:26:20|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626870390000|2021-07-21 12:26:30|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|1
1626870410000|2021-07-21 12:26:50|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|3
1626870460000|2021-07-21 12:27:40|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626870480000|2021-07-21 12:28:00|15582.7|15578.7|15582.2|15578.2|15582.7|15578.7|15582.2|15578.2|2
1626870510000|2021-07-21 12:28:30|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|4
1626870540000|2021-07-21 12:29:00|||||||||1
1626870600000|2021-07-21 12:30:00|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626870610000|2021-07-21 12:30:10|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|1
1626870620000|2021-07-21 12:30:20|15584.2|15580.2|15584.7|15580.7|15584.7|15580.7|15584.2|15580.2|6
1626870630000|2021-07-21 12:30:30|||||||||1
1626870650000|2021-07-21 12:30:50|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|2
1626870660000|2021-07-21 12:31:00|15584.7|15580.7|15584.7|15580.7|15584.7|15580.7|15584.7|15580.7|1
1626870710000|2021-07-21 12:31:50|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|15582.2|15578.2|1
1626870720000|2021-07-21 12:32:00|15583.2|15579.2|15583.7|15579.7|15583.7|15579.7|15583.2|15579.2|25
1626870780000|2021-07-21 12:33:00|||||||||1
1626870800000|2021-07-21 12:33:20|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|1
1626870810000|2021-07-21 12:33:30|||||||||7
1626870830000|2021-07-21 12:33:50|15585.2|15581.2|15585.7|15581.7|15585.7|15581.7|15585.2|15581.2|3
1626870840000|2021-07-21 12:34:00|15586.2|15582.2|15588.7|15584.7|15588.7|15584.7|15586.2|15582.2|15
1626870850000|2021-07-21 12:34:10|15589.7|15585.7|15589.7|15585.7|15589.7|15585.7|15588.2|15584.2|6
1626870860000|2021-07-21 12:34:20|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|2
1626871010000|2021-07-21 12:36:50|15589.2|15585.2|15584.7|15580.7|15589.2|15585.2|15584.7|15580.7|15
1626871020000|2021-07-21 12:37:00|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|15583.7|15579.7|2
1626871040000|2021-07-21 12:37:20|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626871120000|2021-07-21 12:38:40|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|3
1626871130000|2021-07-21 12:38:50|||||||||1
1626871190000|2021-07-21 12:39:50|||||||||1
1626871200000|2021-07-21 12:40:00|15583.7|15579.7|15584.7|15580.7|15584.7|15580.7|15583.7|15579.7|5
1626871210000|2021-07-21 12:40:10|||||||||1
1626871270000|2021-07-21 12:41:10|15585.7|15581.7|15584.2|15580.2|15585.7|15581.7|15584.2|15580.2|2
1626871280000|2021-07-21 12:41:20|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|2
1626871320000|2021-07-21 12:42:00|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|15585.7|15581.7|7
1626871330000|2021-07-21 12:42:10|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|15582.7|15578.7|1
1626871380000|2021-07-21 12:43:00|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|15584.2|15580.2|1
1626871390000|2021-07-21 12:43:10|15585.7|15581.7|15586.2|15582.2|15586.2|15582.2|15585.7|15581.7|8
1626871410000|2021-07-21 12:43:30|15586.7|15582.7|15587.7|15583.7|15587.7|15583.7|15586.7|15582.7|31
1626871430000|2021-07-21 12:43:50|||||||||1
1626871440000|2021-07-21 12:44:00|||||||||21
1626871470000|2021-07-21 12:44:30|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|15585.2|15581.2|1
1626871510000|2021-07-21 12:45:10|15583.7|15579.7|15584.2|15580.2|15584.2|15580.2|15583.7|15579.7|7
1626871540000|2021-07-21 12:45:40|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|15583.2|15579.2|1
1626871560000|2021-07-21 12:46:00|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|8
1626871570000|2021-07-21 12:46:10|15581.2|15577.2|15577.7|15573.7|15581.2|15577.2|15577.7|15573.7|3
1626871590000|2021-07-21 12:46:30|15580.2|15576.2|15577.2|15573.2|15580.2|15576.2|15577.2|15573.2|11
1626871600000|2021-07-21 12:46:40|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|15576.2|15572.2|1
1626871610000|2021-07-21 12:46:50|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|10
1626871640000|2021-07-21 12:47:20|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|1
1626871660000|2021-07-21 12:47:40|15575.7|15571.7|15575.7|15571.7|15575.7|15571.7|15575.7|15571.7|1
1626871680000|2021-07-21 12:48:00|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|15576.7|15572.7|1
1626871690000|2021-07-21 12:48:10|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|15577.2|15573.2|2
1626871710000|2021-07-21 12:48:30|||||||||8
1626871720000|2021-07-21 12:48:40|15577.7|15573.7|15578.7|15574.7|15578.7|15574.7|15577.7|15573.7|2
1626871760000|2021-07-21 12:49:20|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|1
1626871800000|2021-07-21 12:50:00|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|15578.2|15574.2|1
1626871810000|2021-07-21 12:50:10|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|15579.2|15575.2|1
1626871840000|2021-07-21 12:50:40|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|1
1626871850000|2021-07-21 12:50:50|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|3
1626871900000|2021-07-21 12:51:40|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|15578.7|15574.7|1
1626871910000|2021-07-21 12:51:50|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|1
1626871920000|2021-07-21 12:52:00|15579.2|15575.2|15579.7|15575.7|15579.7|15575.7|15579.2|15575.2|2
1626871930000|2021-07-21 12:52:10|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|15580.7|15576.7|1
1626871960000|2021-07-21 12:52:40|||||||||2
1626871970000|2021-07-21 12:52:50|15581.2|15577.2|15580.2|15576.2|15581.2|15577.2|15580.2|15576.2|4
1626871980000|2021-07-21 12:53:00|15580.7|15576.7|15581.2|15577.2|15581.2|15577.2|15580.7|15576.7|3
1626871990000|2021-07-21 12:53:10|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|1
1626872000000|2021-07-21 12:53:20|||||||||2
1626872010000|2021-07-21 12:53:30|15582.2|15578.2|15582.7|15578.7|15582.7|15578.7|15582.2|15578.2|2
1626872020000|2021-07-21 12:53:40|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|15581.7|15577.7|3
1626872030000|2021-07-21 12:53:50|15581.2|15577.2|15581.7|15577.7|15581.7|15577.7|15581.2|15577.2|5
1626872040000|2021-07-21 12:54:00|15581.2|15577.2|15581.7|15577.7|15581.7|15577.7|15581.2|15577.2|3
1626872050000|2021-07-21 12:54:10|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|15581.2|15577.2|1
1626872060000|2021-07-21 12:54:20|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|15579.7|15575.7|5
1626872090000|2021-07-21 12:54:50|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|15580.2|15576.2|4
1626872100000|2021-07-21 12:55:00|15579.7|15575.7|15580.7|15576.7|15580.7|15576.7|15579.7|15575.7|4
1626872110000|2021-07-21 12:55:10|||||||||1
1626872120000|2021-07-21 12:55:20|15581.2|15577.2|15582.2|15578.2|15582.2|15578.2|15581.2|15577.2|4
1626872130000|2021-07-21 12:55:30|15582.7|15578.7|15583.2|15579.2|15583.2|15579.2|15582.7|15578.7|2
1626872140000|2021-07-21 12:55:40|||||||||3
1626872150000|2021-07-21 12:55:50|||||||||3
1626872160000|2021-07-21 12:56:00|15583.7|15579.7|15584.7|15580.7|15585.2|15581.2|15583.7|15579.7|7
1626872170000|2021-07-21 12:56:10|15584.2|15580.2|15586.2|15582.2|15586.2|15582.2|15584.2|15580.2|7
1626872180000|2021-07-21 12:56:20|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|15587.2|15583.2|3
1626872190000|2021-07-21 12:56:30|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|4
1626872200000|2021-07-21 12:56:40|15589.2|15585.2|15588.7|15584.7|15589.2|15585.2|15588.7|15584.7|24
1626872210000|2021-07-21 12:56:50|15589.2|15585.2|15588.7|15584.7|15589.7|15585.7|15588.7|15584.7|20
1626872230000|2021-07-21 12:57:10|15586.2|15582.2|15587.7|15583.7|15587.7|15583.7|15586.2|15582.2|4
1626872240000|2021-07-21 12:57:20|15586.7|15582.7|15586.2|15582.2|15586.7|15582.7|15586.2|15582.2|8
1626872250000|2021-07-21 12:57:30|15586.7|15582.7|15586.7|15582.7|15586.7|15582.7|15586.7|15582.7|1
1626872260000|2021-07-21 12:57:40|||||||||2
1626872270000|2021-07-21 12:57:50|15586.2|15582.2|15585.7|15581.7|15586.2|15582.2|15585.7|15581.7|5
1626872280000|2021-07-21 12:58:00|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|15586.2|15582.2|3
1626872290000|2021-07-21 12:58:10|15586.7|15582.7|15588.2|15584.2|15588.2|15584.2|15586.7|15582.7|5
1626872300000|2021-07-21 12:58:20|15587.7|15583.7|15585.7|15581.7|15587.7|15583.7|15585.7|15581.7|8
1626872330000|2021-07-21 12:58:50|15586.7|15582.7|15586.7|15582.7|15587.2|15583.2|15586.7|15582.7|5
1626872340000|2021-07-21 12:59:00|15587.7|15583.7|15588.7|15584.7|15588.7|15584.7|15587.7|15583.7|7
1626872350000|2021-07-21 12:59:10|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|15588.2|15584.2|1
1626872360000|2021-07-21 12:59:20|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|15587.7|15583.7|3
1626872370000|2021-07-21 12:59:30|15588.7|15584.7|15589.2|15585.2|15589.2|15585.2|15588.7|15584.7|5
1626872380000|2021-07-21 12:59:40|15589.7|15585.7|15590.7|15586.7|15590.7|15586.7|15589.7|15585.7|2
1626872390000|2021-07-21 12:59:50|||||||||3
1626872400000|2021-07-21 13:00:00|15590.2|15586.2|15590.2|15586.2|15590.2|15586.2|15589.7|15585.7|8
1626872410000|2021-07-21 13:00:10|15591.2|15587.2|15592.7|15588.7|15592.7|15588.7|15591.2|15587.2|4
1626872420000|2021-07-21 13:00:20|15593.2|15589.2|15594.7|15590.7|15594.7|15590.7|15592.7|15588.7|26
1626872430000|2021-07-21 13:00:30|15595.2|15591.2|15598.2|15594.2|15598.2|15594.2|15595.2|15591.2|6
1626872440000|2021-07-21 13:00:40|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|4
1626872450000|2021-07-21 13:00:50|15597.7|15593.7|15599.7|15595.7|15599.7|15595.7|15597.7|15593.7|12
1626872460000|2021-07-21 13:01:00|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|8
1626872470000|2021-07-21 13:01:10|15596.7|15592.7|15596.7|15592.7|15596.7|15592.7|15596.2|15592.2|12
1626872480000|2021-07-21 13:01:20|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|1
1626872490000|2021-07-21 13:01:30|15598.7|15594.7|15600.7|15596.7|15600.7|15596.7|15598.7|15594.7|5
1626872500000|2021-07-21 13:01:40|15599.7|15595.7|15598.7|15594.7|15599.7|15595.7|15598.7|15594.7|15
1626872510000|2021-07-21 13:01:50|15597.2|15593.2|15598.2|15594.2|15598.2|15594.2|15597.2|15593.2|10
1626872520000|2021-07-21 13:02:00|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|15597.7|15593.7|4
1626872530000|2021-07-21 13:02:10|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|15597.2|15593.2|5
1626872540000|2021-07-21 13:02:20|||||||||10
1626872560000|2021-07-21 13:02:40|15596.2|15592.2|15597.2|15593.2|15597.2|15593.2|15596.2|15592.2|6
1626872570000|2021-07-21 13:02:50|15598.2|15594.2|15599.2|15595.2|15599.2|15595.2|15596.7|15592.7|8
1626872580000|2021-07-21 13:03:00|15599.7|15595.7|15597.7|15593.7|15599.7|15595.7|15597.7|15593.7|11
1626872590000|2021-07-21 13:03:10|15596.2|15592.2|15595.2|15591.2|15596.7|15592.7|15595.2|15591.2|4
1626872600000|2021-07-21 13:03:20|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|2
1626872610000|2021-07-21 13:03:30|15594.7|15590.7|15594.7|15590.7|15594.7|15590.7|15593.7|15589.7|5
1626872620000|2021-07-21 13:03:40|15593.7|15589.7|15597.7|15593.7|15597.7|15593.7|15593.7|15589.7|13
1626872630000|2021-07-21 13:03:50|||||||||4
1626872640000|2021-07-21 13:04:00|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|1
1626872650000|2021-07-21 13:04:10|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|8
1626872660000|2021-07-21 13:04:20|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|15595.7|15591.7|2
1626872690000|2021-07-21 13:04:50|15596.2|15592.2|15596.7|15592.7|15596.7|15592.7|15596.2|15592.2|5
1626872700000|2021-07-21 13:05:00|15596.2|15592.2|15597.7|15593.7|15597.7|15593.7|15596.2|15592.2|10
1626872710000|2021-07-21 13:05:10|15596.2|15592.2|15595.2|15591.2|15596.2|15592.2|15594.2|15590.2|17
1626872720000|2021-07-21 13:05:20|15595.7|15591.7|15595.7|15591.7|15596.2|15592.2|15595.2|15591.2|9
1626872730000|2021-07-21 13:05:30|15595.2|15591.2|15594.7|15590.7|15595.2|15591.2|15594.7|15590.7|5
1626872740000|2021-07-21 13:05:40|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|2
1626872750000|2021-07-21 13:05:50|||||||||1
1626872780000|2021-07-21 13:06:20|15593.7|15589.7|15593.2|15589.2|15593.7|15589.7|15592.7|15588.7|8
1626872790000|2021-07-21 13:06:30|15593.7|15589.7|15594.2|15590.2|15594.2|15590.2|15593.7|15589.7|6
1626872800000|2021-07-21 13:06:40|||||||||1
1626872810000|2021-07-21 13:06:50|||||||||1
1626872820000|2021-07-21 13:07:00|15593.7|15589.7|15593.2|15589.2|15593.7|15589.7|15593.2|15589.2|6
1626872830000|2021-07-21 13:07:10|||||||||3
1626872840000|2021-07-21 13:07:20|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|15594.2|15590.2|1
1626872870000|2021-07-21 13:07:50|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|15595.2|15591.2|1
1626872930000|2021-07-21 13:08:50|15596.2|15592.2|15597.2|15593.2|15597.2|15593.2|15596.2|15592.2|9
1626872940000|2021-07-21 13:09:00|15598.2|15594.2|15596.7|15592.7|15598.2|15594.2|15596.7|15592.7|7
1626872950000|2021-07-21 13:09:10|15597.7|15593.7|15598.7|15594.7|15598.7|15594.7|15597.7|15593.7|8
1626872960000|2021-07-21 13:09:20|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|1
1626873000000|2021-07-21 13:10:00|15594.7|15590.7|15594.7|15590.7|15594.7|15590.7|15594.7|15590.7|3
1626873010000|2021-07-21 13:10:10|||||||||2
1626873020000|2021-07-21 13:10:20|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|15596.2|15592.2|1
1626873030000|2021-07-21 13:10:30|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|2
1626873040000|2021-07-21 13:10:40|15598.7|15594.7|15600.2|15596.2|15600.2|15596.2|15598.7|15594.7|18
1626873050000|2021-07-21 13:10:50|15600.7|15596.7|15601.2|15597.2|15601.2|15597.2|15600.7|15596.7|12
1626873100000|2021-07-21 13:11:40|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|7
1626873110000|2021-07-21 13:11:50|15601.2|15597.2|15601.7|15597.7|15602.2|15598.2|15601.2|15597.2|15
1626873120000|2021-07-21 13:12:00|15601.2|15597.2|15602.7|15598.7|15602.7|15598.7|15601.2|15597.2|18
1626873140000|2021-07-21 13:12:20|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|2
1626873150000|2021-07-21 13:12:30|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|2
1626873170000|2021-07-21 13:12:50|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|15598.7|15594.7|8
1626873180000|2021-07-21 13:13:00|15596.7|15592.7|15597.2|15593.2|15597.2|15593.2|15596.7|15592.7|2
1626873200000|2021-07-21 13:13:20|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|15598.2|15594.2|2
1626873230000|2021-07-21 13:13:50|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|3
1626873240000|2021-07-21 13:14:00|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|15600.2|15596.2|5
1626873280000|2021-07-21 13:14:40|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|1
1626873300000|2021-07-21 13:15:00|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|2
1626873320000|2021-07-21 13:15:20|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|3
1626873360000|2021-07-21 13:16:00|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|2
1626873370000|2021-07-21 13:16:10|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|15599.7|15595.7|1
1626873430000|2021-07-21 13:17:10|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|15599.2|15595.2|1
1626873450000|2021-07-21 13:17:30|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|15601.2|15597.2|1
1626873470000|2021-07-21 13:17:50|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|15600.7|15596.7|8
1626873480000|2021-07-21 13:18:00|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|15601.7|15597.7|2
1626873500000|2021-07-21 13:18:20|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|4
1626873530000|2021-07-21 13:18:50|||||||||3
1626873540000|2021-07-21 13:19:00|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|15602.2|15598.2|1
1626873580000|2021-07-21 13:19:40|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|15603.2|15599.2|7
1626873610000|2021-07-21 13:20:10|15604.2|15600.2|15604.7|15600.7|15604.7|15600.7|15604.2|15600.2|3
1626873620000|2021-07-21 13:20:20|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|15603.7|15599.7|1
1626873630000|2021-07-21 13:20:30|15604.2|15600.2|15604.2|15600.2|15604.2|15600.2|15604.2|15600.2|1
1626873640000|2021-07-21 13:20:40|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|12
1626873660000|2021-07-21 13:21:00|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|11
1626873670000|2021-07-21 13:21:10|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|1
1626873690000|2021-07-21 13:21:30|15605.2|15601.2|15602.7|15598.7|15605.2|15601.2|15602.7|15598.7|3
1626873720000|2021-07-21 13:22:00|15606.7|15602.7|15602.7|15598.7|15607.7|15603.7|15602.7|15598.7|15
1626873730000|2021-07-21 13:22:10|15603.7|15599.7|15605.2|15601.2|15605.2|15601.2|15603.7|15599.7|9
1626873740000|2021-07-21 13:22:20|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|1
1626873750000|2021-07-21 13:22:30|15603.7|15599.7|15604.7|15600.7|15604.7|15600.7|15603.7|15599.7|2
1626873770000|2021-07-21 13:22:50|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|1
1626873780000|2021-07-21 13:23:00|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|1
1626873810000|2021-07-21 13:23:30|15606.7|15602.7|15607.2|15603.2|15607.2|15603.2|15606.7|15602.7|3
1626873820000|2021-07-21 13:23:40|15607.7|15603.7|15608.7|15604.7|15609.7|15605.7|15607.7|15603.7|9
1626873830000|2021-07-21 13:23:50|15609.2|15605.2|15609.7|15605.7|15609.7|15605.7|15608.7|15604.7|8
1626873840000|2021-07-21 13:24:00|15609.2|15605.2|15609.7|15605.7|15609.7|15605.7|15609.2|15605.2|3
1626873850000|2021-07-21 13:24:10|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|15608.7|15604.7|2
1626873860000|2021-07-21 13:24:20|15609.2|15605.2|15609.2|15605.2|15609.2|15605.2|15609.2|15605.2|4
1626873870000|2021-07-21 13:24:30|15608.7|15604.7|15608.7|15604.7|15609.7|15605.7|15608.7|15604.7|25
1626873880000|2021-07-21 13:24:40|15608.2|15604.2|15609.7|15605.7|15609.7|15605.7|15605.7|15601.7|14
1626873900000|2021-07-21 13:25:00|15609.2|15605.2|15609.2|15605.2|15609.2|15605.2|15609.2|15605.2|4
1626873910000|2021-07-21 13:25:10|15608.7|15604.7|15607.2|15603.2|15608.7|15604.7|15605.7|15601.7|6
1626873920000|2021-07-21 13:25:20|15606.2|15602.2|15606.7|15602.7|15606.7|15602.7|15606.2|15602.2|3
1626873940000|2021-07-21 13:25:40|15605.7|15601.7|15605.2|15601.2|15605.7|15601.7|15604.7|15600.7|15
1626873950000|2021-07-21 13:25:50|15604.2|15600.2|15605.2|15601.2|15605.2|15601.2|15604.2|15600.2|2
1626873960000|2021-07-21 13:26:00|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|15605.7|15601.7|4
1626873970000|2021-07-21 13:26:10|15604.2|15600.2|15605.2|15601.2|15605.2|15601.2|15604.2|15600.2|2
1626873980000|2021-07-21 13:26:20|15604.2|15600.2|15604.2|15600.2|15604.7|15600.7|15604.2|15600.2|5
1626873990000|2021-07-21 13:26:30|15603.7|15599.7|15604.2|15600.2|15604.2|15600.2|15603.7|15599.7|2
1626874000000|2021-07-21 13:26:40|15604.7|15600.7|15605.7|15601.7|15605.7|15601.7|15604.7|15600.7|3
1626874010000|2021-07-21 13:26:50|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|15606.2|15602.2|1
1626874020000|2021-07-21 13:27:00|||||||||4
1626874040000|2021-07-21 13:27:20|15604.7|15600.7|15605.2|15601.2|15605.2|15601.2|15604.7|15600.7|3
1626874050000|2021-07-21 13:27:30|15604.7|15600.7|15604.2|15600.2|15605.2|15601.2|15604.2|15600.2|6
1626874060000|2021-07-21 13:27:40|15604.7|15600.7|15604.7|15600.7|15604.7|15600.7|15604.7|15600.7|4
1626874070000|2021-07-21 13:27:50|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|15602.7|15598.7|2
1626874080000|2021-07-21 13:28:00|15601.2|15597.2|15602.2|15598.2|15602.7|15598.7|15601.2|15597.2|11
1626874090000|2021-07-21 13:28:10|15603.2|15599.2|15603.7|15599.7|15603.7|15599.7|15603.2|15599.2|9
1626874100000|2021-07-21 13:28:20|15602.7|15598.7|15603.2|15599.2|15603.2|15599.2|15602.7|15598.7|2
1626874110000|2021-07-21 13:28:30|15602.7|15598.7|15603.2|15599.2|15603.2|15599.2|15602.7|15598.7|9
1626874150000|2021-07-21 13:29:10|15600.7|15596.7|15602.2|15598.2|15602.2|15598.2|15600.7|15596.7|11
1626874160000|2021-07-21 13:29:20|15600.7|15596.7|15599.7|15595.7|15600.7|15596.7|15599.2|15595.2|6
1626874170000|2021-07-21 13:29:30|||||||||2
1626874180000|2021-07-21 13:29:40|15600.7|15596.7|15601.2|15597.2|15601.2|15597.2|15599.2|15595.2|5
1626874190000|2021-07-21 13:29:50|15600.7|15596.7|15598.7|15594.7|15601.2|15597.2|15598.7|15594.7|5
1626874200000|2021-07-21 13:30:00|15600.2|15596.2|15604.2|15600.2|15604.2|15600.2|15600.2|15596.2|24
1626874210000|2021-07-21 13:30:10|15604.7|15600.7|15602.7|15598.7|15605.7|15601.7|15602.2|15598.2|11
1626874220000|2021-07-21 13:30:20|15601.7|15597.7|15600.7|15596.7|15603.7|15599.7|15600.7|15596.7|9
1626874230000|2021-07-21 13:30:30|15599.7|15595.7|15596.2|15592.2|15600.7|15596.7|15596.2|15592.2|12
1626874240000|2021-07-21 13:30:40|15595.7|15591.7|15594.7|15590.7|15596.2|15592.2|15593.7|15589.7|9
1626874250000|2021-07-21 13:30:50|15593.2|15589.2|15595.2|15591.2|15595.7|15591.7|15593.2|15589.2|17
1626874260000|2021-07-21 13:31:00|15594.2|15590.2|15590.2|15586.2|15594.2|15590.2|15590.2|15586.2|20
1626874270000|2021-07-21 13:31:10|15591.2|15587.2|15595.7|15591.7|15595.7|15591.7|15591.2|15587.2|13
1626874280000|2021-07-21 13:31:20|15592.7|15588.7|15595.7|15591.7|15595.7|15591.7|15591.7|15587.7|33
1626874290000|2021-07-21 13:31:30|15592.2|15588.2|15590.7|15586.7|15593.2|15589.2|15590.2|15586.2|20
1626874300000|2021-07-21 13:31:40|15592.2|15588.2|15594.7|15590.7|15594.7|15590.7|15592.2|15588.2|24
1626874310000|2021-07-21 13:31:50|15593.7|15589.7|15595.7|15591.7|15595.7|15591.7|15593.7|15589.7|18
1626874320000|2021-07-21 13:32:00|15596.2|15592.2|15593.7|15589.7|15596.2|15592.2|15593.7|15589.7|15
1626874330000|2021-07-21 13:32:10|15592.2|15588.2|15589.2|15585.2|15592.7|15588.7|15589.2|15585.2|23
1626874340000|2021-07-21 13:32:20|15585.2|15581.2|15587.7|15583.7|15590.2|15586.2|15585.2|15581.2|18
1626874350000|2021-07-21 13:32:30|15590.7|15586.7|15592.7|15588.7|15592.7|15588.7|15587.7|15583.7|16
1626874360000|2021-07-21 13:32:40|15590.7|15586.7|15590.7|15586.7|15590.7|15586.7|15590.7|15586.7|3
1626874370000|2021-07-21 13:32:50|15591.2|15587.2|15590.2|15586.2|15592.7|15588.7|15590.2|15586.2|26
1626874380000|2021-07-21 13:33:00|15590.7|15586.7|15593.7|15589.7|15594.7|15590.7|15590.7|15586.7|26
1626874390000|2021-07-21 13:33:10|15591.2|15587.2|15592.2|15588.2|15592.2|15588.2|15591.2|15587.2|3
1626874400000|2021-07-21 13:33:20|15593.2|15589.2|15598.7|15594.7|15598.7|15594.7|15592.7|15588.7|63
1626874410000|2021-07-21 13:33:30|15600.2|15596.2|15600.7|15596.7|15601.7|15597.7|15600.2|15596.2|18
1626874420000|2021-07-21 13:33:40|15598.7|15594.7|15601.7|15597.7|15601.7|15597.7|15598.7|15594.7|7
1626874430000|2021-07-21 13:33:50|||||||||4
1626874440000|2021-07-21 13:34:00|15599.2|15595.2|15599.2|15595.2|15600.2|15596.2|15598.2|15594.2|13
1626874450000|2021-07-21 13:34:10|15601.7|15597.7|15606.2|15602.2|15606.2|15602.2|15601.7|15597.7|14
1626874460000|2021-07-21 13:34:20|15605.2|15601.2|15605.7|15601.7|15605.7|15601.7|15604.2|15600.2|9
1626874470000|2021-07-21 13:34:30|15606.7|15602.7|15607.7|15603.7|15607.7|15603.7|15606.7|15602.7|11
1626874480000|2021-07-21 13:34:40|15607.2|15603.2|15608.7|15604.7|15608.7|15604.7|15607.2|15603.2|5
1626874490000|2021-07-21 13:34:50|15609.7|15605.7|15609.7|15605.7|15609.7|15605.7|15609.2|15605.2|4
1626874500000|2021-07-21 13:35:00|15610.2|15606.2|15616.2|15612.2|15616.2|15612.2|15610.2|15606.2|46
1626874510000|2021-07-21 13:35:10|15614.7|15610.7|15617.2|15613.2|15617.7|15613.7|15614.7|15610.7|16
1626874520000|2021-07-21 13:35:20|15615.2|15611.2|15616.2|15612.2|15616.2|15612.2|15613.7|15609.7|6
1626874530000|2021-07-21 13:35:30|15617.2|15613.2|15620.2|15616.2|15620.2|15616.2|15617.2|15613.2|28
1626874540000|2021-07-21 13:35:40|15619.2|15615.2|15620.7|15616.7|15621.7|15617.7|15619.2|15615.2|17
1626874550000|2021-07-21 13:35:50|15622.2|15618.2|15624.7|15620.7|15624.7|15620.7|15621.7|15617.7|22
1626874560000|2021-07-21 13:36:00|15625.2|15621.2|15625.7|15621.7|15626.7|15622.7|15625.2|15621.2|15
1626874570000|2021-07-21 13:36:10|15623.7|15619.7|15623.7|15619.7|15626.2|15622.2|15623.7|15619.7|9
1626874580000|2021-07-21 13:36:20|15624.7|15620.7|15626.2|15622.2|15626.2|15622.2|15624.7|15620.7|3
1626874590000|2021-07-21 13:36:30|15627.2|15623.2|15627.2|15623.2|15627.2|15623.2|15627.2|15623.2|3
1626874600000|2021-07-21 13:36:40|15624.7|15620.7|15624.2|15620.2|15624.7|15620.7|15623.7|15619.7|13
1626874610000|2021-07-21 13:36:50|15622.7|15618.7|15622.7|15618.7|15622.7|15618.7|15622.7|15618.7|2
1626874620000|2021-07-21 13:37:00|15626.2|15622.2|15626.7|15622.7|15627.2|15623.2|15626.2|15622.2|7
1626874630000|2021-07-21 13:37:10|15626.2|15622.2|15626.2|15622.2|15626.2|15622.2|15626.2|15622.2|1
1626874640000|2021-07-21 13:37:20|15623.7|15619.7|15624.7|15620.7|15625.7|15621.7|15623.7|15619.7|9
1626874650000|2021-07-21 13:37:30|15623.7|15619.7|15626.7|15622.7|15626.7|15622.7|15623.7|15619.7|3
1626874660000|2021-07-21 13:37:40|15624.7|15620.7|15624.7|15620.7|15624.7|15620.7|15624.2|15620.2|13
1626874670000|2021-07-21 13:37:50|15622.7|15618.7|15626.2|15622.2|15626.2|15622.2|15622.7|15618.7|3
1626874680000|2021-07-21 13:38:00|15623.7|15619.7|15623.7|15619.7|15623.7|15619.7|15623.7|15619.7|4
1626874690000|2021-07-21 13:38:10|15624.2|15620.2|15625.2|15621.2|15625.2|15621.2|15622.7|15618.7|17
1626874700000|2021-07-21 13:38:20|15622.2|15618.2|15621.2|15617.2|15622.2|15618.2|15619.7|15615.7|16
1626874710000|2021-07-21 13:38:30|15621.7|15617.7|15623.2|15619.2|15623.2|15619.2|15621.7|15617.7|7
1626874720000|2021-07-21 13:38:40|15623.7|15619.7|15623.7|15619.7|15623.7|15619.7|15623.7|15619.7|5
1626874730000|2021-07-21 13:38:50|15622.2|15618.2|15622.2|15618.2|15622.2|15618.2|15622.2|15618.2|7
1626874740000|2021-07-21 13:39:00|15623.7|15619.7|15620.7|15616.7|15623.7|15619.7|15620.7|15616.7|11
1626874750000|2021-07-21 13:39:10|15621.7|15617.7|15621.7|15617.7|15621.7|15617.7|15621.7|15617.7|6
1626874760000|2021-07-21 13:39:20|15618.2|15614.2|15618.7|15614.7|15620.7|15616.7|15618.2|15614.2|19
1626874770000|2021-07-21 13:39:30|15620.7|15616.7|15621.2|15617.2|15621.2|15617.2|15620.7|15616.7|6
1626874780000|2021-07-21 13:39:40|15620.2|15616.2|15620.2|15616.2|15620.2|15616.2|15620.2|15616.2|1
1626874790000|2021-07-21 13:39:50|15620.7|15616.7|15620.7|15616.7|15620.7|15616.7|15620.7|15616.7|6
1626874800000|2021-07-21 13:40:00|15617.7|15613.7|15618.2|15614.2|15619.2|15615.2|15617.7|15613.7|3
1626874810000|2021-07-21 13:40:10|15616.7|15612.7|15614.7|15610.7|15616.7|15612.7|15614.7|15610.7|11
1626874820000|2021-07-21 13:40:20|15614.2|15610.2|15614.7|15610.7|15614.7|15610.7|15614.2|15610.2|11
1626874830000|2021-07-21 13:40:30|15618.2|15614.2|15618.2|15614.2|15618.2|15614.2|15618.2|15614.2|1
1626874840000|2021-07-21 13:40:40|15616.7|15612.7|15616.7|15612.7|15616.7|15612.7|15616.7|15612.7|3
1626874870000|2021-07-21 13:41:10|15617.2|15613.2|15624.2|15620.2|15624.2|15620.2|15617.2|15613.2|36
1626874880000|2021-07-21 13:41:20|15620.7|15616.7|15622.7|15618.7|15622.7|15618.7|15620.7|15616.7|6
1626874890000|2021-07-21 13:41:30|15624.7|15620.7|15624.7|15620.7|15624.7|15620.7|15624.7|15620.7|3
1626874900000|2021-07-21 13:41:40|15626.2|15622.2|15622.7|15618.7|15627.7|15623.7|15622.7|15618.7|7
1626874910000|2021-07-21 13:41:50|15623.2|15619.2|15623.2|15619.2|15623.2|15619.2|15623.2|15619.2|2
1626874920000|2021-07-21 13:42:00|||||||||2
1626874930000|2021-07-21 13:42:10|15624.7|15620.7|15624.7|15620.7|15624.7|15620.7|15624.7|15620.7|1
1626874940000|2021-07-21 13:42:20|15625.7|15621.7|15626.2|15622.2|15626.2|15622.2|15625.7|15621.7|2
1626874950000|2021-07-21 13:42:30|||||||||2
1626874960000|2021-07-21 13:42:40|15627.7|15623.7|15627.7|15623.7|15627.7|15623.7|15627.7|15623.7|5
1626874970000|2021-07-21 13:42:50|15626.2|15622.2|15626.2|15622.2|15626.2|15622.2|15626.2|15622.2|7
1626874980000|2021-07-21 13:43:00|15625.7|15621.7|15631.2|15627.2|15633.2|15629.2|15625.7|15621.7|36
1626875000000|2021-07-21 13:43:20|15631.7|15627.7|15632.7|15628.7|15632.7|15628.7|15629.2|15625.2|14
1626875020000|2021-07-21 13:43:40|15631.2|15627.2|15631.2|15627.2|15631.2|15627.2|15631.2|15627.2|10
1626875030000|2021-07-21 13:43:50|15633.7|15629.7|15633.7|15629.7|15633.7|15629.7|15633.7|15629.7|1
1626875040000|2021-07-21 13:44:00|15632.7|15628.7|15634.7|15630.7|15634.7|15630.7|15632.7|15628.7|8
1626875050000|2021-07-21 13:44:10|15632.2|15628.2|15631.7|15627.7|15632.2|15628.2|15631.7|15627.7|2
1626875060000|2021-07-21 13:44:20|15634.7|15630.7|15634.7|15630.7|15635.7|15631.7|15634.7|15630.7|10
1626875070000|2021-07-21 13:44:30|15636.2|15632.2|15636.2|15632.2|15638.2|15634.2|15636.2|15632.2|11
1626875080000|2021-07-21 13:44:40|15636.7|15632.7|15635.2|15631.2|15636.7|15632.7|15635.2|15631.2|5
1626875100000|2021-07-21 13:45:00|15634.7|15630.7|15637.2|15633.2|15637.2|15633.2|15634.7|15630.7|16
1626875110000|2021-07-21 13:45:10|15637.7|15633.7|15636.2|15632.2|15637.7|15633.7|15636.2|15632.2|9
1626875130000|2021-07-21 13:45:30|15634.2|15630.2|15635.7|15631.7|15636.2|15632.2|15634.2|15630.2|5
1626875140000|2021-07-21 13:45:40|15633.7|15629.7|15635.2|15631.2|15635.2|15631.2|15633.7|15629.7|10
1626875150000|2021-07-21 13:45:50|15636.2|15632.2|15634.7|15630.7|15636.7|15632.7|15634.7|15630.7|10
1626875160000|2021-07-21 13:46:00|15636.2|15632.2|15636.2|15632.2|15636.2|15632.2|15636.2|15632.2|3
1626875170000|2021-07-21 13:46:10|15635.7|15631.7|15635.7|15631.7|15635.7|15631.7|15635.7|15631.7|2
1626875180000|2021-07-21 13:46:20|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|1
1626875190000|2021-07-21 13:46:30|15634.2|15630.2|15632.7|15628.7|15634.2|15630.2|15632.7|15628.7|53
1626875200000|2021-07-21 13:46:40|15635.7|15631.7|15636.7|15632.7|15636.7|15632.7|15635.7|15631.7|15
1626875210000|2021-07-21 13:46:50|15638.2|15634.2|15637.7|15633.7|15638.2|15634.2|15636.7|15632.7|51
1626875220000|2021-07-21 13:47:00|15636.7|15632.7|15639.7|15635.7|15639.7|15635.7|15636.7|15632.7|60
1626875230000|2021-07-21 13:47:10|15639.2|15635.2|15639.2|15635.2|15639.2|15635.2|15639.2|15635.2|4
1626875240000|2021-07-21 13:47:20|15639.7|15635.7|15639.7|15635.7|15639.7|15635.7|15639.7|15635.7|2
1626875260000|2021-07-21 13:47:40|||||||||1
1626875270000|2021-07-21 13:47:50|15640.7|15636.7|15642.7|15638.7|15642.7|15638.7|15640.7|15636.7|22
1626875280000|2021-07-21 13:48:00|15643.2|15639.2|15644.2|15640.2|15644.2|15640.2|15642.7|15638.7|27
1626875290000|2021-07-21 13:48:10|15643.2|15639.2|15645.2|15641.2|15645.2|15641.2|15642.7|15638.7|21
1626875300000|2021-07-21 13:48:20|15643.7|15639.7|15645.7|15641.7|15645.7|15641.7|15643.7|15639.7|15
1626875310000|2021-07-21 13:48:30|15644.2|15640.2|15645.7|15641.7|15645.7|15641.7|15643.7|15639.7|10
1626875320000|2021-07-21 13:48:40|15644.2|15640.2|15646.7|15642.7|15646.7|15642.7|15644.2|15640.2|26
1626875330000|2021-07-21 13:48:50|15647.2|15643.2|15646.7|15642.7|15647.7|15643.7|15645.7|15641.7|62
1626875340000|2021-07-21 13:49:00|15645.2|15641.2|15643.7|15639.7|15645.2|15641.2|15643.7|15639.7|29
1626875350000|2021-07-21 13:49:10|15640.7|15636.7|15640.7|15636.7|15640.7|15636.7|15640.7|15636.7|16
1626875360000|2021-07-21 13:49:20|15642.2|15638.2|15640.7|15636.7|15642.2|15638.2|15640.7|15636.7|3
1626875370000|2021-07-21 13:49:30|15640.2|15636.2|15640.2|15636.2|15640.2|15636.2|15640.2|15636.2|2
1626875380000|2021-07-21 13:49:40|||||||||8
1626875390000|2021-07-21 13:49:50|15643.7|15639.7|15644.2|15640.2|15644.2|15640.2|15643.7|15639.7|10
1626875400000|2021-07-21 13:50:00|15645.7|15641.7|15646.2|15642.2|15646.7|15642.7|15645.2|15641.2|65
1626875410000|2021-07-21 13:50:10|15648.2|15644.2|15649.2|15645.2|15649.7|15645.7|15648.2|15644.2|21
1626875420000|2021-07-21 13:50:20|15648.7|15644.7|15648.7|15644.7|15650.7|15646.7|15648.7|15644.7|6
1626875430000|2021-07-21 13:50:30|15649.7|15645.7|15649.7|15645.7|15649.7|15645.7|15649.7|15645.7|5
1626875440000|2021-07-21 13:50:40|15648.7|15644.7|15650.2|15646.2|15650.2|15646.2|15648.7|15644.7|10
1626875450000|2021-07-21 13:50:50|15651.7|15647.7|15650.7|15646.7|15652.7|15648.7|15650.7|15646.7|14
1626875460000|2021-07-21 13:51:00|15652.7|15648.7|15650.7|15646.7|15652.7|15648.7|15650.7|15646.7|17
1626875470000|2021-07-21 13:51:10|15649.2|15645.2|15648.7|15644.7|15649.7|15645.7|15646.7|15642.7|16
1626875480000|2021-07-21 13:51:20|15646.2|15642.2|15652.2|15648.2|15653.7|15649.7|15646.2|15642.2|73
1626875490000|2021-07-21 13:51:30|15651.7|15647.7|15653.7|15649.7|15655.2|15651.2|15651.7|15647.7|132
1626875500000|2021-07-21 13:51:40|15652.7|15648.7|15653.2|15649.2|15653.2|15649.2|15652.7|15648.7|5
1626875510000|2021-07-21 13:51:50|15654.7|15650.7|15656.7|15652.7|15656.7|15652.7|15654.2|15650.2|17
1626875520000|2021-07-21 13:52:00|15655.7|15651.7|15660.2|15656.2|15660.2|15656.2|15655.7|15651.7|35
1626875530000|2021-07-21 13:52:10|15660.7|15656.7|15660.2|15656.2|15660.7|15656.7|15660.2|15656.2|9
1626875540000|2021-07-21 13:52:20|15660.7|15656.7|15661.2|15657.2|15661.2|15657.2|15660.2|15656.2|10
1626875550000|2021-07-21 13:52:30|15660.7|15656.7|15661.7|15657.7|15661.7|15657.7|15660.7|15656.7|11
1626875560000|2021-07-21 13:52:40|15661.2|15657.2|15660.2|15656.2|15661.2|15657.2|15660.2|15656.2|21
1626875570000|2021-07-21 13:52:50|15660.7|15656.7|15656.2|15652.2|15660.7|15656.7|15656.2|15652.2|19
1626875580000|2021-07-21 13:53:00|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15657.7|15653.7|10
1626875590000|2021-07-21 13:53:10|15659.2|15655.2|15660.7|15656.7|15660.7|15656.7|15659.2|15655.2|19
1626875600000|2021-07-21 13:53:20|15660.2|15656.2|15660.7|15656.7|15660.7|15656.7|15660.2|15656.2|10
1626875610000|2021-07-21 13:53:30|15660.2|15656.2|15658.2|15654.2|15660.2|15656.2|15658.2|15654.2|17
1626875630000|2021-07-21 13:53:50|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|10
1626875640000|2021-07-21 13:54:00|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|43
1626875650000|2021-07-21 13:54:10|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15656.7|15652.7|16
1626875660000|2021-07-21 13:54:20|||||||||8
1626875670000|2021-07-21 13:54:30|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|21
1626875680000|2021-07-21 13:54:40|||||||||1
1626875690000|2021-07-21 13:54:50|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15657.7|15653.7|8
1626875710000|2021-07-21 13:55:10|15659.7|15655.7|15659.2|15655.2|15660.2|15656.2|15659.2|15655.2|5
1626875720000|2021-07-21 13:55:20|15658.7|15654.7|15658.2|15654.2|15658.7|15654.7|15658.2|15654.2|5
1626875740000|2021-07-21 13:55:40|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|5
1626875750000|2021-07-21 13:55:50|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|1
1626875780000|2021-07-21 13:56:20|15661.2|15657.2|15659.2|15655.2|15661.2|15657.2|15659.2|15655.2|3
1626875790000|2021-07-21 13:56:30|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|2
1626875810000|2021-07-21 13:56:50|15659.2|15655.2|15659.7|15655.7|15659.7|15655.7|15659.2|15655.2|8
1626875820000|2021-07-21 13:57:00|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.7|15656.7|5
1626875840000|2021-07-21 13:57:20|15661.7|15657.7|15661.7|15657.7|15662.2|15658.2|15661.7|15657.7|11
1626875850000|2021-07-21 13:57:30|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|1
1626875860000|2021-07-21 13:57:40|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|3
1626875870000|2021-07-21 13:57:50|||||||||4
1626875880000|2021-07-21 13:58:00|||||||||4
1626875890000|2021-07-21 13:58:10|||||||||10
1626875910000|2021-07-21 13:58:30|15661.7|15657.7|15665.2|15661.2|15665.2|15661.2|15661.7|15657.7|54
1626875920000|2021-07-21 13:58:40|15664.2|15660.2|15664.7|15660.7|15664.7|15660.7|15664.2|15660.2|5
1626875930000|2021-07-21 13:58:50|15665.7|15661.7|15666.2|15662.2|15666.2|15662.2|15665.2|15661.2|10
1626875940000|2021-07-21 13:59:00|15665.7|15661.7|15665.7|15661.7|15666.2|15662.2|15665.2|15661.2|13
1626875950000|2021-07-21 13:59:10|15665.2|15661.2|15665.7|15661.7|15665.7|15661.7|15664.7|15660.7|13
1626875960000|2021-07-21 13:59:20|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|5
1626875970000|2021-07-21 13:59:30|15664.7|15660.7|15665.7|15661.7|15665.7|15661.7|15664.7|15660.7|6
1626875980000|2021-07-21 13:59:40|15664.7|15660.7|15665.2|15661.2|15665.2|15661.2|15664.7|15660.7|6
1626875990000|2021-07-21 13:59:50|15664.2|15660.2|15663.7|15659.7|15664.2|15660.2|15663.7|15659.7|23
1626876000000|2021-07-21 14:00:00|15663.2|15659.2|15661.7|15657.7|15663.2|15659.2|15661.7|15657.7|2
1626876010000|2021-07-21 14:00:10|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|3
1626876020000|2021-07-21 14:00:20|15659.7|15655.7|15660.7|15656.7|15660.7|15656.7|15658.7|15654.7|17
1626876030000|2021-07-21 14:00:30|||||||||4
1626876040000|2021-07-21 14:00:40|15662.2|15658.2|15665.2|15661.2|15665.2|15661.2|15662.2|15658.2|3
1626876050000|2021-07-21 14:00:50|15662.7|15658.7|15663.2|15659.2|15663.2|15659.2|15662.7|15658.7|4
1626876060000|2021-07-21 14:01:00|15662.2|15658.2|15662.7|15658.7|15663.2|15659.2|15662.2|15658.2|10
1626876070000|2021-07-21 14:01:10|15662.2|15658.2|15662.2|15658.2|15663.2|15659.2|15662.2|15658.2|7
1626876080000|2021-07-21 14:01:20|15661.7|15657.7|15663.2|15659.2|15663.2|15659.2|15661.7|15657.7|3
1626876090000|2021-07-21 14:01:30|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|2
1626876100000|2021-07-21 14:01:40|15663.2|15659.2|15664.2|15660.2|15664.2|15660.2|15663.2|15659.2|25
1626876110000|2021-07-21 14:01:50|15665.7|15661.7|15663.2|15659.2|15665.7|15661.7|15663.2|15659.2|20
1626876120000|2021-07-21 14:02:00|||||||||4
1626876130000|2021-07-21 14:02:10|15664.2|15660.2|15664.7|15660.7|15664.7|15660.7|15664.2|15660.2|5
1626876140000|2021-07-21 14:02:20|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|2
1626876150000|2021-07-21 14:02:30|15665.2|15661.2|15665.7|15661.7|15666.7|15662.7|15665.2|15661.2|14
1626876160000|2021-07-21 14:02:40|15665.2|15661.2|15665.2|15661.2|15665.7|15661.7|15665.2|15661.2|11
1626876170000|2021-07-21 14:02:50|15664.7|15660.7|15663.7|15659.7|15664.7|15660.7|15663.7|15659.7|16
1626876180000|2021-07-21 14:03:00|15663.2|15659.2|15660.2|15656.2|15663.2|15659.2|15660.2|15656.2|7
1626876190000|2021-07-21 14:03:10|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|4
1626876200000|2021-07-21 14:03:20|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|4
1626876210000|2021-07-21 14:03:30|15662.7|15658.7|15661.7|15657.7|15663.2|15659.2|15661.7|15657.7|4
1626876220000|2021-07-21 14:03:40|15662.2|15658.2|15661.7|15657.7|15663.2|15659.2|15661.7|15657.7|3
1626876230000|2021-07-21 14:03:50|15664.2|15660.2|15663.7|15659.7|15664.2|15660.2|15663.7|15659.7|8
1626876240000|2021-07-21 14:04:00|15664.2|15660.2|15663.7|15659.7|15665.7|15661.7|15663.7|15659.7|8
1626876250000|2021-07-21 14:04:10|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|5
1626876260000|2021-07-21 14:04:20|15663.7|15659.7|15663.7|15659.7|15665.2|15661.2|15663.7|15659.7|8
1626876270000|2021-07-21 14:04:30|15663.2|15659.2|15662.2|15658.2|15663.2|15659.2|15662.2|15658.2|10
1626876280000|2021-07-21 14:04:40|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|3
1626876300000|2021-07-21 14:05:00|15662.2|15658.2|15661.7|15657.7|15662.2|15658.2|15661.2|15657.2|34
1626876310000|2021-07-21 14:05:10|15662.7|15658.7|15664.2|15660.2|15664.2|15660.2|15662.7|15658.7|10
1626876320000|2021-07-21 14:05:20|||||||||1
1626876330000|2021-07-21 14:05:30|15664.7|15660.7|15667.2|15663.2|15667.2|15663.2|15664.7|15660.7|3
1626876340000|2021-07-21 14:05:40|15665.2|15661.2|15667.2|15663.2|15667.2|15663.2|15663.7|15659.7|71
1626876350000|2021-07-21 14:05:50|15667.7|15663.7|15668.2|15664.2|15668.2|15664.2|15667.7|15663.7|2
1626876360000|2021-07-21 14:06:00|||||||||1
1626876370000|2021-07-21 14:06:10|15666.7|15662.7|15663.7|15659.7|15666.7|15662.7|15663.7|15659.7|58
1626876390000|2021-07-21 14:06:30|15662.7|15658.7|15662.2|15658.2|15662.7|15658.7|15662.2|15658.2|8
1626876400000|2021-07-21 14:06:40|15661.7|15657.7|15660.7|15656.7|15661.7|15657.7|15660.7|15656.7|36
1626876410000|2021-07-21 14:06:50|||||||||5
1626876420000|2021-07-21 14:07:00|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15661.2|15657.2|18
1626876430000|2021-07-21 14:07:10|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|18
1626876440000|2021-07-21 14:07:20|15660.7|15656.7|15663.2|15659.2|15663.2|15659.2|15660.7|15656.7|22
1626876460000|2021-07-21 14:07:40|15664.2|15660.2|15663.2|15659.2|15664.2|15660.2|15663.2|15659.2|17
1626876470000|2021-07-21 14:07:50|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15663.7|15659.7|8
1626876480000|2021-07-21 14:08:00|15665.7|15661.7|15664.7|15660.7|15665.7|15661.7|15663.7|15659.7|3
1626876490000|2021-07-21 14:08:10|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|4
1626876500000|2021-07-21 14:08:20|15665.7|15661.7|15666.2|15662.2|15666.2|15662.2|15665.2|15661.2|5
1626876510000|2021-07-21 14:08:30|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|54
1626876520000|2021-07-21 14:08:40|15668.2|15664.2|15668.7|15664.7|15668.7|15664.7|15668.2|15664.2|5
1626876530000|2021-07-21 14:08:50|||||||||5
1626876540000|2021-07-21 14:09:00|15667.2|15663.2|15668.7|15664.7|15668.7|15664.7|15667.2|15663.2|33
1626876550000|2021-07-21 14:09:10|15667.2|15663.2|15666.7|15662.7|15667.2|15663.2|15666.7|15662.7|5
1626876560000|2021-07-21 14:09:20|15666.2|15662.2|15664.7|15660.7|15666.2|15662.2|15664.7|15660.7|22
1626876570000|2021-07-21 14:09:30|15665.2|15661.2|15664.7|15660.7|15665.2|15661.2|15663.7|15659.7|4
1626876580000|2021-07-21 14:09:40|15663.7|15659.7|15662.7|15658.7|15663.7|15659.7|15662.7|15658.7|3
1626876590000|2021-07-21 14:09:50|15662.2|15658.2|15661.7|15657.7|15662.7|15658.7|15661.7|15657.7|7
1626876600000|2021-07-21 14:10:00|15662.2|15658.2|15661.2|15657.2|15662.2|15658.2|15661.2|15657.2|4
1626876610000|2021-07-21 14:10:10|15662.2|15658.2|15661.2|15657.2|15662.2|15658.2|15661.2|15657.2|6
1626876620000|2021-07-21 14:10:20|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.2|15657.2|20
1626876630000|2021-07-21 14:10:30|||||||||2
1626876640000|2021-07-21 14:10:40|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.7|15656.7|15
1626876660000|2021-07-21 14:11:00|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15661.2|15657.2|2
1626876670000|2021-07-21 14:11:10|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.2|15656.2|10
1626876680000|2021-07-21 14:11:20|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|3
1626876690000|2021-07-21 14:11:30|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|11
1626876700000|2021-07-21 14:11:40|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|4
1626876710000|2021-07-21 14:11:50|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|3
1626876720000|2021-07-21 14:12:00|||||||||10
1626876730000|2021-07-21 14:12:10|||||||||3
1626876740000|2021-07-21 14:12:20|||||||||8
1626876750000|2021-07-21 14:12:30|15663.7|15659.7|15662.7|15658.7|15663.7|15659.7|15662.7|15658.7|20
1626876770000|2021-07-21 14:12:50|15663.7|15659.7|15665.7|15661.7|15665.7|15661.7|15663.7|15659.7|16
1626876780000|2021-07-21 14:13:00|15663.7|15659.7|15665.7|15661.7|15665.7|15661.7|15663.7|15659.7|11
1626876790000|2021-07-21 14:13:10|15666.7|15662.7|15668.2|15664.2|15668.2|15664.2|15666.7|15662.7|3
1626876800000|2021-07-21 14:13:20|15668.7|15664.7|15666.7|15662.7|15668.7|15664.7|15666.7|15662.7|4
1626876810000|2021-07-21 14:13:30|||||||||2
1626876820000|2021-07-21 14:13:40|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|6
1626876830000|2021-07-21 14:13:50|15670.2|15666.2|15670.2|15666.2|15670.2|15666.2|15670.2|15666.2|3
1626876850000|2021-07-21 14:14:10|15669.7|15665.7|15667.7|15663.7|15669.7|15665.7|15667.7|15663.7|38
1626876860000|2021-07-21 14:14:20|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|18
1626876870000|2021-07-21 14:14:30|15666.2|15662.2|15665.7|15661.7|15666.7|15662.7|15665.7|15661.7|8
1626876880000|2021-07-21 14:14:40|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|3
1626876890000|2021-07-21 14:14:50|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|2
1626876910000|2021-07-21 14:15:10|15664.7|15660.7|15665.2|15661.2|15666.7|15662.7|15664.7|15660.7|16
1626876930000|2021-07-21 14:15:30|15666.2|15662.2|15666.7|15662.7|15666.7|15662.7|15665.7|15661.7|22
1626876990000|2021-07-21 14:16:30|15667.7|15663.7|15668.2|15664.2|15668.2|15664.2|15667.7|15663.7|2
1626877010000|2021-07-21 14:16:50|15667.7|15663.7|15667.2|15663.2|15667.7|15663.7|15667.2|15663.2|4
1626877020000|2021-07-21 14:17:00|||||||||1
1626877030000|2021-07-21 14:17:10|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|20
1626877040000|2021-07-21 14:17:20|15666.2|15662.2|15665.7|15661.7|15667.2|15663.2|15665.7|15661.7|23
1626877050000|2021-07-21 14:17:30|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|6
1626877080000|2021-07-21 14:18:00|15662.7|15658.7|15661.2|15657.2|15662.7|15658.7|15661.2|15657.2|9
1626877090000|2021-07-21 14:18:10|15662.7|15658.7|15660.7|15656.7|15662.7|15658.7|15660.7|15656.7|4
1626877100000|2021-07-21 14:18:20|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|17
1626877110000|2021-07-21 14:18:30|15663.2|15659.2|15660.2|15656.2|15663.2|15659.2|15660.2|15656.2|6
1626877120000|2021-07-21 14:18:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|20
1626877130000|2021-07-21 14:18:50|15656.2|15652.2|15652.7|15648.7|15656.2|15652.2|15652.7|15648.7|27
1626877140000|2021-07-21 14:19:00|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|6
1626877150000|2021-07-21 14:19:10|15653.2|15649.2|15653.2|15649.2|15653.2|15649.2|15653.2|15649.2|5
1626877160000|2021-07-21 14:19:20|||||||||1
1626877210000|2021-07-21 14:20:10|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|18
1626877220000|2021-07-21 14:20:20|15656.7|15652.7|15658.7|15654.7|15658.7|15654.7|15656.7|15652.7|3
1626877230000|2021-07-21 14:20:30|15660.7|15656.7|15660.2|15656.2|15660.7|15656.7|15660.2|15656.2|5
1626877240000|2021-07-21 14:20:40|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15660.2|15656.2|13
1626877260000|2021-07-21 14:21:00|15660.2|15656.2|15659.2|15655.2|15660.2|15656.2|15659.2|15655.2|6
1626877270000|2021-07-21 14:21:10|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|1
1626877280000|2021-07-21 14:21:20|15658.7|15654.7|15658.7|15654.7|15661.2|15657.2|15658.7|15654.7|23
1626877290000|2021-07-21 14:21:30|||||||||17
1626877300000|2021-07-21 14:21:40|15658.2|15654.2|15657.2|15653.2|15658.2|15654.2|15657.2|15653.2|8
1626877320000|2021-07-21 14:22:00|15656.2|15652.2|15657.2|15653.2|15657.2|15653.2|15656.2|15652.2|3
1626877330000|2021-07-21 14:22:10|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|1
1626877400000|2021-07-21 14:23:20|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|2
1626877440000|2021-07-21 14:24:00|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|2
1626877470000|2021-07-21 14:24:30|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|1
1626877510000|2021-07-21 14:25:10|15658.2|15654.2|15656.2|15652.2|15658.2|15654.2|15656.2|15652.2|5
1626877540000|2021-07-21 14:25:40|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|2
1626877550000|2021-07-21 14:25:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|7
1626877560000|2021-07-21 14:26:00|15655.7|15651.7|15657.7|15653.7|15657.7|15653.7|15655.7|15651.7|3
1626877610000|2021-07-21 14:26:50|||||||||14
1626877620000|2021-07-21 14:27:00|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|1
1626877660000|2021-07-21 14:27:40|15655.7|15651.7|15654.7|15650.7|15655.7|15651.7|15654.7|15650.7|28
1626877680000|2021-07-21 14:28:00|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|1
1626877690000|2021-07-21 14:28:10|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|1
1626877720000|2021-07-21 14:28:40|15653.7|15649.7|15653.2|15649.2|15653.7|15649.7|15652.7|15648.7|5
1626877740000|2021-07-21 14:29:00|15652.7|15648.7|15651.2|15647.2|15652.7|15648.7|15651.2|15647.2|3
1626877750000|2021-07-21 14:29:10|15649.7|15645.7|15647.7|15643.7|15649.7|15645.7|15647.7|15643.7|131
1626877760000|2021-07-21 14:29:20|15646.7|15642.7|15644.7|15640.7|15647.2|15643.2|15644.7|15640.7|9
1626877770000|2021-07-21 14:29:30|15644.2|15640.2|15645.7|15641.7|15645.7|15641.7|15644.2|15640.2|2
1626877780000|2021-07-21 14:29:40|15646.2|15642.2|15645.7|15641.7|15646.2|15642.2|15645.7|15641.7|3
1626877790000|2021-07-21 14:29:50|15643.7|15639.7|15639.2|15635.2|15643.7|15639.7|15639.2|15635.2|9
1626877800000|2021-07-21 14:30:00|15639.7|15635.7|15638.7|15634.7|15641.2|15637.2|15638.7|15634.7|9
1626877810000|2021-07-21 14:30:10|15637.2|15633.2|15635.7|15631.7|15637.2|15633.2|15635.7|15631.7|3
1626877820000|2021-07-21 14:30:20|15638.7|15634.7|15638.7|15634.7|15638.7|15634.7|15638.7|15634.7|2
1626877830000|2021-07-21 14:30:30|15636.2|15632.2|15635.2|15631.2|15636.2|15632.2|15635.2|15631.2|2
1626877860000|2021-07-21 14:31:00|15639.2|15635.2|15640.7|15636.7|15640.7|15636.7|15639.2|15635.2|3
1626877870000|2021-07-21 14:31:10|15638.7|15634.7|15638.2|15634.2|15638.7|15634.7|15638.2|15634.2|3
1626877890000|2021-07-21 14:31:30|15637.7|15633.7|15636.2|15632.2|15637.7|15633.7|15636.2|15632.2|3
1626877900000|2021-07-21 14:31:40|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|1
1626877920000|2021-07-21 14:32:00|15638.7|15634.7|15637.7|15633.7|15638.7|15634.7|15637.7|15633.7|4
1626877930000|2021-07-21 14:32:10|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|15635.2|15631.2|3
1626877940000|2021-07-21 14:32:20|15634.7|15630.7|15630.2|15626.2|15634.7|15630.7|15630.2|15626.2|9
1626877950000|2021-07-21 14:32:30|15629.7|15625.7|15629.7|15625.7|15629.7|15625.7|15629.7|15625.7|2
1626877960000|2021-07-21 14:32:40|15630.7|15626.7|15633.7|15629.7|15633.7|15629.7|15630.7|15626.7|43
1626877970000|2021-07-21 14:32:50|15634.7|15630.7|15635.7|15631.7|15637.7|15633.7|15634.2|15630.2|34
1626877980000|2021-07-21 14:33:00|15635.2|15631.2|15636.7|15632.7|15636.7|15632.7|15635.2|15631.2|13
1626877990000|2021-07-21 14:33:10|15638.2|15634.2|15635.7|15631.7|15638.2|15634.2|15635.7|15631.7|8
1626878000000|2021-07-21 14:33:20|15636.7|15632.7|15637.2|15633.2|15637.2|15633.2|15636.2|15632.2|16
1626878030000|2021-07-21 14:33:50|15636.2|15632.2|15636.7|15632.7|15636.7|15632.7|15636.2|15632.2|3
1626878040000|2021-07-21 14:34:00|15637.2|15633.2|15635.2|15631.2|15637.2|15633.2|15635.2|15631.2|9
1626878050000|2021-07-21 14:34:10|15633.7|15629.7|15633.7|15629.7|15633.7|15629.7|15633.7|15629.7|1
1626878060000|2021-07-21 14:34:20|15633.2|15629.2|15631.2|15627.2|15633.2|15629.2|15631.2|15627.2|4
1626878100000|2021-07-21 14:35:00|15637.2|15633.2|15637.2|15633.2|15637.2|15633.2|15637.2|15633.2|17
1626878110000|2021-07-21 14:35:10|15639.7|15635.7|15639.7|15635.7|15639.7|15635.7|15639.7|15635.7|1
1626878120000|2021-07-21 14:35:20|15641.7|15637.7|15641.7|15637.7|15641.7|15637.7|15641.7|15637.7|1
1626878140000|2021-07-21 14:35:40|15643.2|15639.2|15643.7|15639.7|15643.7|15639.7|15643.2|15639.2|2
1626878150000|2021-07-21 14:35:50|15645.7|15641.7|15645.7|15641.7|15645.7|15641.7|15645.7|15641.7|1
1626878160000|2021-07-21 14:36:00|15647.2|15643.2|15647.2|15643.2|15647.2|15643.2|15647.2|15643.2|1
1626878170000|2021-07-21 14:36:10|15646.7|15642.7|15646.7|15642.7|15646.7|15642.7|15646.7|15642.7|2
1626878180000|2021-07-21 14:36:20|15648.7|15644.7|15649.2|15645.2|15649.2|15645.2|15647.2|15643.2|9
1626878200000|2021-07-21 14:36:40|15650.7|15646.7|15651.2|15647.2|15651.2|15647.2|15648.2|15644.2|5
1626878210000|2021-07-21 14:36:50|15651.7|15647.7|15651.7|15647.7|15651.7|15647.7|15651.7|15647.7|1
1626878220000|2021-07-21 14:37:00|||||||||1
1626878230000|2021-07-21 14:37:10|15653.7|15649.7|15651.7|15647.7|15653.7|15649.7|15651.7|15647.7|2
1626878240000|2021-07-21 14:37:20|15651.2|15647.2|15651.7|15647.7|15651.7|15647.7|15651.2|15647.2|3
1626878250000|2021-07-21 14:37:30|15651.2|15647.2|15651.2|15647.2|15651.2|15647.2|15651.2|15647.2|11
1626878260000|2021-07-21 14:37:40|||||||||10
1626878280000|2021-07-21 14:38:00|15652.2|15648.2|15651.2|15647.2|15652.2|15648.2|15651.2|15647.2|2
1626878290000|2021-07-21 14:38:10|15650.2|15646.2|15650.2|15646.2|15650.2|15646.2|15650.2|15646.2|3
1626878300000|2021-07-21 14:38:20|15651.2|15647.2|15650.7|15646.7|15651.2|15647.2|15649.2|15645.2|4
1626878310000|2021-07-21 14:38:30|15652.2|15648.2|15652.2|15648.2|15652.2|15648.2|15652.2|15648.2|2
1626878320000|2021-07-21 14:38:40|15651.2|15647.2|15650.7|15646.7|15651.2|15647.2|15650.7|15646.7|4
1626878330000|2021-07-21 14:38:50|15651.2|15647.2|15651.2|15647.2|15651.2|15647.2|15651.2|15647.2|20
1626878340000|2021-07-21 14:39:00|15650.2|15646.2|15652.2|15648.2|15652.2|15648.2|15650.2|15646.2|29
1626878350000|2021-07-21 14:39:10|15655.2|15651.2|15656.7|15652.7|15656.7|15652.7|15655.2|15651.2|16
1626878360000|2021-07-21 14:39:20|15657.7|15653.7|15658.7|15654.7|15658.7|15654.7|15656.2|15652.2|6
1626878370000|2021-07-21 14:39:30|15657.7|15653.7|15658.7|15654.7|15658.7|15654.7|15657.7|15653.7|23
1626878380000|2021-07-21 14:39:40|15657.7|15653.7|15657.2|15653.2|15658.7|15654.7|15657.2|15653.2|41
1626878390000|2021-07-21 14:39:50|15658.7|15654.7|15658.7|15654.7|15659.2|15655.2|15658.7|15654.7|24
1626878400000|2021-07-21 14:40:00|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|1
1626878420000|2021-07-21 14:40:20|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|10
1626878450000|2021-07-21 14:40:50|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|10
1626878460000|2021-07-21 14:41:00|15658.7|15654.7|15658.2|15654.2|15658.7|15654.7|15658.2|15654.2|31
1626878500000|2021-07-21 14:41:40|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|2
1626878510000|2021-07-21 14:41:50|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|3
1626878530000|2021-07-21 14:42:10|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|2
1626878540000|2021-07-21 14:42:20|15662.7|15658.7|15662.2|15658.2|15662.7|15658.7|15660.7|15656.7|19
1626878550000|2021-07-21 14:42:30|15663.7|15659.7|15661.7|15657.7|15663.7|15659.7|15661.7|15657.7|5
1626878560000|2021-07-21 14:42:40|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|12
1626878580000|2021-07-21 14:43:00|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.7|15656.7|5
1626878600000|2021-07-21 14:43:20|||||||||1
1626878640000|2021-07-21 14:44:00|15662.2|15658.2|15663.2|15659.2|15663.2|15659.2|15662.2|15658.2|2
1626878690000|2021-07-21 14:44:50|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15660.7|15656.7|12
1626878700000|2021-07-21 14:45:00|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|2
1626878800000|2021-07-21 14:46:40|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|2
1626878810000|2021-07-21 14:46:50|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|1
1626878850000|2021-07-21 14:47:30|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|2
1626878860000|2021-07-21 14:47:40|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|2
1626878870000|2021-07-21 14:47:50|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|3
1626878880000|2021-07-21 14:48:00|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|2
1626878900000|2021-07-21 14:48:20|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|2
1626878920000|2021-07-21 14:48:40|15663.2|15659.2|15662.7|15658.7|15663.2|15659.2|15662.7|15658.7|3
1626878930000|2021-07-21 14:48:50|15662.2|15658.2|15658.7|15654.7|15662.2|15658.2|15658.7|15654.7|4
1626878940000|2021-07-21 14:49:00|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|1
1626878970000|2021-07-21 14:49:30|||||||||1
1626878980000|2021-07-21 14:49:40|15658.7|15654.7|15659.7|15655.7|15659.7|15655.7|15658.7|15654.7|2
1626878990000|2021-07-21 14:49:50|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|1
1626879000000|2021-07-21 14:50:00|15659.2|15655.2|15658.7|15654.7|15659.2|15655.2|15658.7|15654.7|11
1626879040000|2021-07-21 14:50:40|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|2
1626879070000|2021-07-21 14:51:10|15663.7|15659.7|15663.2|15659.2|15663.7|15659.7|15663.2|15659.2|3
1626879080000|2021-07-21 14:51:20|15659.2|15655.2|15660.7|15656.7|15660.7|15656.7|15659.2|15655.2|2
1626879100000|2021-07-21 14:51:40|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|1
1626879110000|2021-07-21 14:51:50|||||||||1
1626879150000|2021-07-21 14:52:30|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1626879170000|2021-07-21 14:52:50|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|1
1626879180000|2021-07-21 14:53:00|15657.2|15653.2|15656.7|15652.7|15657.2|15653.2|15656.7|15652.7|2
1626879200000|2021-07-21 14:53:20|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|2
1626879230000|2021-07-21 14:53:50|15655.7|15651.7|15655.7|15651.7|15655.7|15651.7|15655.7|15651.7|1
1626879300000|2021-07-21 14:55:00|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|3
1626879340000|2021-07-21 14:55:40|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|1
1626879350000|2021-07-21 14:55:50|||||||||4
1626879360000|2021-07-21 14:56:00|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|1
1626879370000|2021-07-21 14:56:10|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|1
1626879380000|2021-07-21 14:56:20|15663.2|15659.2|15663.7|15659.7|15663.7|15659.7|15663.2|15659.2|13
1626879390000|2021-07-21 14:56:30|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|1
1626879410000|2021-07-21 14:56:50|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|1
1626879450000|2021-07-21 14:57:30|15662.7|15658.7|15664.2|15660.2|15664.2|15660.2|15662.7|15658.7|4
1626879460000|2021-07-21 14:57:40|||||||||1
1626879470000|2021-07-21 14:57:50|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|2
1626879480000|2021-07-21 14:58:00|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|1
1626879500000|2021-07-21 14:58:20|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|3
1626879510000|2021-07-21 14:58:30|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|1
1626879520000|2021-07-21 14:58:40|15661.2|15657.2|15661.7|15657.7|15661.7|15657.7|15661.2|15657.2|3
1626879540000|2021-07-21 14:59:00|15662.2|15658.2|15662.7|15658.7|15662.7|15658.7|15662.2|15658.2|2
1626879560000|2021-07-21 14:59:20|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|1
1626879570000|2021-07-21 14:59:30|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|1
1626879580000|2021-07-21 14:59:40|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|1
1626879590000|2021-07-21 14:59:50|15656.7|15652.7|15658.7|15654.7|15658.7|15654.7|15656.7|15652.7|6
1626879620000|2021-07-21 15:00:20|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|1
1626879660000|2021-07-21 15:01:00|15666.7|15662.7|15666.2|15662.2|15666.7|15662.7|15666.2|15662.2|3
1626879670000|2021-07-21 15:01:10|15665.7|15661.7|15666.7|15662.7|15666.7|15662.7|15665.7|15661.7|8
1626879680000|2021-07-21 15:01:20|||||||||1
1626879690000|2021-07-21 15:01:30|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|2
1626879700000|2021-07-21 15:01:40|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|6
1626879710000|2021-07-21 15:01:50|15663.2|15659.2|15666.7|15662.7|15666.7|15662.7|15663.2|15659.2|14
1626879720000|2021-07-21 15:02:00|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|1
1626879750000|2021-07-21 15:02:30|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|1
1626879780000|2021-07-21 15:03:00|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|1
1626879810000|2021-07-21 15:03:30|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|1
1626879830000|2021-07-21 15:03:50|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|4
1626879850000|2021-07-21 15:04:10|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|1
1626879860000|2021-07-21 15:04:20|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|4
1626879870000|2021-07-21 15:04:30|15656.2|15652.2|15657.2|15653.2|15657.2|15653.2|15656.2|15652.2|4
1626879880000|2021-07-21 15:04:40|15656.7|15652.7|15655.7|15651.7|15656.7|15652.7|15655.7|15651.7|3
1626879890000|2021-07-21 15:04:50|15656.2|15652.2|15654.7|15650.7|15656.2|15652.2|15654.7|15650.7|6
1626879900000|2021-07-21 15:05:00|15654.2|15650.2|15655.2|15651.2|15656.2|15652.2|15654.2|15650.2|26
1626879910000|2021-07-21 15:05:10|15656.2|15652.2|15654.7|15650.7|15656.2|15652.2|15654.7|15650.7|9
1626879920000|2021-07-21 15:05:20|15654.2|15650.2|15653.7|15649.7|15654.2|15650.2|15653.7|15649.7|3
1626879930000|2021-07-21 15:05:30|15653.2|15649.2|15652.2|15648.2|15653.2|15649.2|15652.2|15648.2|6
1626879940000|2021-07-21 15:05:40|15651.7|15647.7|15649.7|15645.7|15651.7|15647.7|15649.7|15645.7|5
1626879950000|2021-07-21 15:05:50|15648.7|15644.7|15648.2|15644.2|15648.7|15644.7|15646.7|15642.7|10
1626879960000|2021-07-21 15:06:00|15648.7|15644.7|15648.7|15644.7|15649.7|15645.7|15648.7|15644.7|12
1626879970000|2021-07-21 15:06:10|||||||||3
1626880010000|2021-07-21 15:06:50|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|1
1626880020000|2021-07-21 15:07:00|15655.7|15651.7|15658.7|15654.7|15658.7|15654.7|15655.7|15651.7|4
1626880050000|2021-07-21 15:07:30|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|2
1626880080000|2021-07-21 15:08:00|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|1
1626880110000|2021-07-21 15:08:30|15655.7|15651.7|15659.2|15655.2|15659.2|15655.2|15655.7|15651.7|4
1626880210000|2021-07-21 15:10:10|15659.7|15655.7|15658.7|15654.7|15659.7|15655.7|15658.7|15654.7|2
1626880230000|2021-07-21 15:10:30|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|2
1626880280000|2021-07-21 15:11:20|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|1
1626880300000|2021-07-21 15:11:40|||||||||1
1626880330000|2021-07-21 15:12:10|||||||||1
1626880370000|2021-07-21 15:12:50|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|3
1626880380000|2021-07-21 15:13:00|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|1
1626880420000|2021-07-21 15:13:40|15661.2|15657.2|15660.7|15656.7|15661.2|15657.2|15660.7|15656.7|7
1626880440000|2021-07-21 15:14:00|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|1
1626880450000|2021-07-21 15:14:10|15657.7|15653.7|15658.7|15654.7|15658.7|15654.7|15657.7|15653.7|2
1626880470000|2021-07-21 15:14:30|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|1
1626880490000|2021-07-21 15:14:50|||||||||4
1626880500000|2021-07-21 15:15:00|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|2
1626880530000|2021-07-21 15:15:30|15661.2|15657.2|15662.2|15658.2|15662.2|15658.2|15661.2|15657.2|2
1626880570000|2021-07-21 15:16:10|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|1
1626880620000|2021-07-21 15:17:00|15663.2|15659.2|15668.2|15664.2|15668.2|15664.2|15663.2|15659.2|14
1626880630000|2021-07-21 15:17:10|15667.7|15663.7|15667.7|15663.7|15667.7|15663.7|15667.7|15663.7|3
1626880640000|2021-07-21 15:17:20|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|4
1626880680000|2021-07-21 15:18:00|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|1
1626880690000|2021-07-21 15:18:10|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|5
1626880700000|2021-07-21 15:18:20|||||||||2
1626880710000|2021-07-21 15:18:30|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|4
1626880790000|2021-07-21 15:19:50|15664.2|15660.2|15664.7|15660.7|15664.7|15660.7|15664.2|15660.2|5
1626880800000|2021-07-21 15:20:00|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|21
1626880820000|2021-07-21 15:20:20|15664.7|15660.7|15664.2|15660.2|15664.7|15660.7|15664.2|15660.2|7
1626880830000|2021-07-21 15:20:30|15663.7|15659.7|15662.7|15658.7|15663.7|15659.7|15662.7|15658.7|7
1626880840000|2021-07-21 15:20:40|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|1
1626880880000|2021-07-21 15:21:20|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|1
1626880900000|2021-07-21 15:21:40|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|15660.2|15656.2|3
1626880920000|2021-07-21 15:22:00|||||||||1
1626880960000|2021-07-21 15:22:40|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|2
1626880980000|2021-07-21 15:23:00|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|15665.2|15661.2|1
1626880990000|2021-07-21 15:23:10|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|5
1626881030000|2021-07-21 15:23:50|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|4
1626881040000|2021-07-21 15:24:00|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|1
1626881080000|2021-07-21 15:24:40|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|2
1626881090000|2021-07-21 15:24:50|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|15664.7|15660.7|1
1626881100000|2021-07-21 15:25:00|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|3
1626881130000|2021-07-21 15:25:30|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|4
1626881140000|2021-07-21 15:25:40|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|4
1626881170000|2021-07-21 15:26:10|15662.7|15658.7|15662.2|15658.2|15663.2|15659.2|15662.2|15658.2|7
1626881190000|2021-07-21 15:26:30|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|3
1626881200000|2021-07-21 15:26:40|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|2
1626881210000|2021-07-21 15:26:50|15667.7|15663.7|15667.7|15663.7|15667.7|15663.7|15667.7|15663.7|1
1626881220000|2021-07-21 15:27:00|15667.2|15663.2|15665.2|15661.2|15667.2|15663.2|15663.7|15659.7|16
1626881230000|2021-07-21 15:27:10|15662.2|15658.2|15661.2|15657.2|15662.2|15658.2|15661.2|15657.2|6
1626881240000|2021-07-21 15:27:20|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|3
1626881250000|2021-07-21 15:27:30|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|15657.2|15653.2|1
1626881260000|2021-07-21 15:27:40|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|3
1626881270000|2021-07-21 15:27:50|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|1
1626881280000|2021-07-21 15:28:00|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|15658.2|15654.2|1
1626881290000|2021-07-21 15:28:10|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|6
1626881300000|2021-07-21 15:28:20|||||||||3
1626881320000|2021-07-21 15:28:40|15655.7|15651.7|15655.7|15651.7|15655.7|15651.7|15655.7|15651.7|3
1626881350000|2021-07-21 15:29:10|15654.7|15650.7|15654.7|15650.7|15654.7|15650.7|15654.7|15650.7|1
1626881370000|2021-07-21 15:29:30|15654.2|15650.2|15653.7|15649.7|15654.2|15650.2|15653.7|15649.7|9
1626881390000|2021-07-21 15:29:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1626881400000|2021-07-21 15:30:00|||||||||3
1626881410000|2021-07-21 15:30:10|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|2
1626881440000|2021-07-21 15:30:40|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|15653.7|15649.7|2
1626881450000|2021-07-21 15:30:50|15654.7|15650.7|15653.2|15649.2|15654.7|15650.7|15653.2|15649.2|17
1626881460000|2021-07-21 15:31:00|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|15654.2|15650.2|1
1626881500000|2021-07-21 15:31:40|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|15656.2|15652.2|1
1626881510000|2021-07-21 15:31:50|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|5
1626881520000|2021-07-21 15:32:00|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|1
1626881530000|2021-07-21 15:32:10|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|15655.2|15651.2|1
1626881550000|2021-07-21 15:32:30|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|1
1626881560000|2021-07-21 15:32:40|15657.2|15653.2|15658.2|15654.2|15658.2|15654.2|15657.2|15653.2|6
1626881620000|2021-07-21 15:33:40|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|15659.7|15655.7|10
1626881640000|2021-07-21 15:34:00|15661.2|15657.2|15661.7|15657.7|15661.7|15657.7|15661.2|15657.2|5
1626881700000|2021-07-21 15:35:00|||||||||20
1626881710000|2021-07-21 15:35:10|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|7
1626881740000|2021-07-21 15:35:40|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|15663.7|15659.7|1
1626881750000|2021-07-21 15:35:50|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|10
1626881760000|2021-07-21 15:36:00|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|1
1626881780000|2021-07-21 15:36:20|||||||||1
1626881820000|2021-07-21 15:37:00|15660.2|15656.2|15659.7|15655.7|15660.2|15656.2|15659.7|15655.7|3
1626881850000|2021-07-21 15:37:30|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|15658.7|15654.7|1
1626881860000|2021-07-21 15:37:40|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|15656.7|15652.7|1
1626881880000|2021-07-21 15:38:00|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|15657.7|15653.7|2
1626881890000|2021-07-21 15:38:10|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|15659.2|15655.2|2
1626881900000|2021-07-21 15:38:20|15660.2|15656.2|15659.7|15655.7|15660.7|15656.7|15659.7|15655.7|5
1626881920000|2021-07-21 15:38:40|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|15661.7|15657.7|2
1626881940000|2021-07-21 15:39:00|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|15661.2|15657.2|2
1626881950000|2021-07-21 15:39:10|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|15660.7|15656.7|1
1626882010000|2021-07-21 15:40:10|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|15662.2|15658.2|1
1626882020000|2021-07-21 15:40:20|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|15662.7|15658.7|6
1626882060000|2021-07-21 15:41:00|15663.2|15659.2|15663.2|15659.2|15663.2|15659.2|15662.2|15658.2|7
1626882070000|2021-07-21 15:41:10|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|15664.2|15660.2|4
1626882080000|2021-07-21 15:41:20|15664.7|15660.7|15665.2|15661.2|15666.2|15662.2|15664.7|15660.7|15
1626882090000|2021-07-21 15:41:30|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|4
1626882110000|2021-07-21 15:41:50|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|2
1626882120000|2021-07-21 15:42:00|15665.7|15661.7|15665.2|15661.2|15665.7|15661.7|15665.2|15661.2|2
1626882130000|2021-07-21 15:42:10|||||||||4
1626882140000|2021-07-21 15:42:20|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|1
1626882150000|2021-07-21 15:42:30|||||||||4
1626882160000|2021-07-21 15:42:40|||||||||1
1626882170000|2021-07-21 15:42:50|||||||||2
1626882180000|2021-07-21 15:43:00|15667.7|15663.7|15668.2|15664.2|15668.2|15664.2|15667.7|15663.7|4
1626882190000|2021-07-21 15:43:10|15667.7|15663.7|15667.2|15663.2|15667.7|15663.7|15667.2|15663.2|4
1626882220000|2021-07-21 15:43:40|15666.7|15662.7|15666.2|15662.2|15666.7|15662.7|15666.2|15662.2|3
1626882230000|2021-07-21 15:43:50|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|15665.7|15661.7|3
1626882240000|2021-07-21 15:44:00|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|5
1626882250000|2021-07-21 15:44:10|||||||||3
1626882260000|2021-07-21 15:44:20|15667.2|15663.2|15666.7|15662.7|15667.2|15663.2|15666.7|15662.7|4
1626882280000|2021-07-21 15:44:40|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|2
1626882290000|2021-07-21 15:44:50|15669.2|15665.2|15668.2|15664.2|15669.2|15665.2|15668.2|15664.2|5
1626882300000|2021-07-21 15:45:00|||||||||2
1626882320000|2021-07-21 15:45:20|||||||||2
1626882340000|2021-07-21 15:45:40|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|3
1626882360000|2021-07-21 15:46:00|15668.7|15664.7|15668.7|15664.7|15668.7|15664.7|15668.7|15664.7|5
1626882370000|2021-07-21 15:46:10|15669.7|15665.7|15669.7|15665.7|15669.7|15665.7|15669.7|15665.7|1
1626882390000|2021-07-21 15:46:30|15669.2|15665.2|15668.2|15664.2|15669.2|15665.2|15668.2|15664.2|9
1626882400000|2021-07-21 15:46:40|||||||||2
1626882410000|2021-07-21 15:46:50|15668.7|15664.7|15668.7|15664.7|15668.7|15664.7|15668.7|15664.7|2
1626882420000|2021-07-21 15:47:00|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|2
1626882430000|2021-07-21 15:47:10|15668.7|15664.7|15669.2|15665.2|15669.2|15665.2|15668.7|15664.7|3
1626882440000|2021-07-21 15:47:20|15669.7|15665.7|15669.7|15665.7|15669.7|15665.7|15669.7|15665.7|2
1626882460000|2021-07-21 15:47:40|15670.2|15666.2|15669.2|15665.2|15670.2|15666.2|15669.2|15665.2|6
1626882470000|2021-07-21 15:47:50|15668.7|15664.7|15666.7|15662.7|15668.7|15664.7|15666.7|15662.7|12
1626882480000|2021-07-21 15:48:00|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|15666.2|15662.2|2
1626882490000|2021-07-21 15:48:10|||||||||2
1626882500000|2021-07-21 15:48:20|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|15666.7|15662.7|3
1626882520000|2021-07-21 15:48:40|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|15667.2|15663.2|1
1626882540000|2021-07-21 15:49:00|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|15668.2|15664.2|1
1626882550000|2021-07-21 15:49:10|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|15669.2|15665.2|1
1626882560000|2021-07-21 15:49:20|15670.7|15666.7|15670.7|15666.7|15671.7|15667.7|15670.7|15666.7|12
1626882570000|2021-07-21 15:49:30|15672.7|15668.7|15673.2|15669.2|15673.2|15669.2|15672.7|15668.7|2
1626882580000|2021-07-21 15:49:40|15672.7|15668.7|15674.7|15670.7|15674.7|15670.7|15672.7|15668.7|24
1626882590000|2021-07-21 15:49:50|15676.2|15672.2|15677.7|15673.7|15677.7|15673.7|15676.2|15672.2|12
1626882600000|2021-07-21 15:50:00|15676.7|15672.7|15674.7|15670.7|15676.7|15672.7|15674.7|15670.7|16
1626882610000|2021-07-21 15:50:10|15675.7|15671.7|15675.2|15671.2|15675.7|15671.7|15675.2|15671.2|9
1626882620000|2021-07-21 15:50:20|15673.7|15669.7|15673.2|15669.2|15673.7|15669.7|15673.2|15669.2|6
1626882630000|2021-07-21 15:50:30|15672.7|15668.7|15671.7|15667.7|15672.7|15668.7|15671.7|15667.7|2
1626882640000|2021-07-21 15:50:40|15671.2|15667.2|15670.7|15666.7|15671.2|15667.2|15670.7|15666.7|4
1626882650000|2021-07-21 15:50:50|15671.2|15667.2|15671.2|15667.2|15672.7|15668.7|15671.2|15667.2|4
1626882660000|2021-07-21 15:51:00|15672.2|15668.2|15671.7|15667.7|15672.2|15668.2|15671.7|15667.7|2
1626882670000|2021-07-21 15:51:10|15673.2|15669.2|15672.2|15668.2|15673.2|15669.2|15672.2|15668.2|3
1626882680000|2021-07-21 15:51:20|15674.2|15670.2|15672.7|15668.7|15674.7|15670.7|15672.7|15668.7|9
1626882700000|2021-07-21 15:51:40|15672.2|15668.2|15673.2|15669.2|15674.7|15670.7|15672.2|15668.2|4
1626882710000|2021-07-21 15:51:50|15672.7|15668.7|15674.2|15670.2|15674.2|15670.2|15672.7|15668.7|2
1626882720000|2021-07-21 15:52:00|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|1
1626882730000|2021-07-21 15:52:10|15676.2|15672.2|15674.2|15670.2|15677.2|15673.2|15674.2|15670.2|6
1626882740000|2021-07-21 15:52:20|15673.7|15669.7|15672.7|15668.7|15673.7|15669.7|15672.7|15668.7|4
1626882750000|2021-07-21 15:52:30|||||||||2
1626882760000|2021-07-21 15:52:40|15674.2|15670.2|15672.7|15668.7|15674.2|15670.2|15672.7|15668.7|2
1626882790000|2021-07-21 15:53:10|15672.2|15668.2|15674.7|15670.7|15674.7|15670.7|15672.2|15668.2|3
1626882800000|2021-07-21 15:53:20|15677.2|15673.2|15672.7|15668.7|15677.2|15673.2|15672.7|15668.7|7
1626882810000|2021-07-21 15:53:30|15671.2|15667.2|15671.2|15667.2|15671.2|15667.2|15671.2|15667.2|5
1626882830000|2021-07-21 15:53:50|||||||||1
1626882840000|2021-07-21 15:54:00|15674.7|15670.7|15673.7|15669.7|15675.2|15671.2|15672.2|15668.2|10
1626882850000|2021-07-21 15:54:10|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|1
1626882870000|2021-07-21 15:54:30|15670.7|15666.7|15672.2|15668.2|15672.2|15668.2|15670.7|15666.7|7
1626882890000|2021-07-21 15:54:50|15670.7|15666.7|15670.7|15666.7|15670.7|15666.7|15670.7|15666.7|4
1626882900000|2021-07-21 15:55:00|15672.7|15668.7|15672.2|15668.2|15674.2|15670.2|15672.2|15668.2|6
1626882910000|2021-07-21 15:55:10|15674.2|15670.2|15674.7|15670.7|15674.7|15670.7|15673.7|15669.7|15
1626882920000|2021-07-21 15:55:20|||||||||1
1626882930000|2021-07-21 15:55:30|15673.7|15669.7|15673.7|15669.7|15673.7|15669.7|15673.7|15669.7|1
1626882940000|2021-07-21 15:55:40|15675.2|15671.2|15675.2|15671.2|15675.2|15671.2|15675.2|15671.2|5
1626882960000|2021-07-21 15:56:00|15674.7|15670.7|15673.7|15669.7|15674.7|15670.7|15669.7|15665.7|56
1626882970000|2021-07-21 15:56:10|15672.2|15668.2|15672.2|15668.2|15672.2|15668.2|15672.2|15668.2|6
1626882980000|2021-07-21 15:56:20|15671.7|15667.7|15671.7|15667.7|15671.7|15667.7|15671.7|15667.7|1
1626883080000|2021-07-21 15:58:00|15674.2|15670.2|15674.2|15670.2|15674.2|15670.2|15674.2|15670.2|1
1626883100000|2021-07-21 15:58:20|15675.2|15671.2|15676.2|15672.2|15676.2|15672.2|15675.2|15671.2|3
1626883140000|2021-07-21 15:59:00|15675.2|15671.2|15674.7|15670.7|15675.2|15671.2|15674.7|15670.7|9
1626883150000|2021-07-21 15:59:10|15674.2|15670.2|15674.2|15670.2|15674.2|15670.2|15674.2|15670.2|10
1626883160000|2021-07-21 15:59:20|15675.2|15671.2|15675.2|15671.2|15675.2|15671.2|15675.2|15671.2|1
1626883170000|2021-07-21 15:59:30|15676.2|15672.2|15675.7|15671.7|15676.2|15672.2|15675.7|15671.7|5
1626883200000|2021-07-21 16:00:00|15675.2|15671.2|15674.7|15670.7|15675.7|15671.7|15674.7|15670.7|4
1626883210000|2021-07-21 16:00:10|15675.2|15671.2|15673.2|15669.2|15675.2|15671.2|15673.2|15669.2|4
1626883220000|2021-07-21 16:00:20|15673.7|15669.7|15673.7|15669.7|15673.7|15669.7|15673.7|15669.7|1
1626883230000|2021-07-21 16:00:30|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|15673.2|15669.2|1
1626883260000|2021-07-21 16:01:00|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|8
1626883270000|2021-07-21 16:01:10|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|3
1626883280000|2021-07-21 16:01:20|15678.2|15674.2|15679.7|15675.7|15679.7|15675.7|15678.2|15674.2|9
1626883290000|2021-07-21 16:01:30|15678.7|15674.7|15679.7|15675.7|15679.7|15675.7|15678.7|15674.7|2
1626883300000|2021-07-21 16:01:40|15678.2|15674.2|15680.2|15676.2|15680.2|15676.2|15678.2|15674.2|4
1626883310000|2021-07-21 16:01:50|15680.7|15676.7|15680.7|15676.7|15681.2|15677.2|15680.7|15676.7|11
1626883320000|2021-07-21 16:02:00|15680.2|15676.2|15681.7|15677.7|15681.7|15677.7|15680.2|15676.2|4
1626883330000|2021-07-21 16:02:10|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|8
1626883340000|2021-07-21 16:02:20|15680.2|15676.2|15683.2|15679.2|15683.2|15679.2|15680.2|15676.2|3
1626883350000|2021-07-21 16:02:30|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|13
1626883360000|2021-07-21 16:02:40|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|8
1626883370000|2021-07-21 16:02:50|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|2
1626883390000|2021-07-21 16:03:10|15685.2|15681.2|15684.2|15680.2|15685.2|15681.2|15684.2|15680.2|9
1626883400000|2021-07-21 16:03:20|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|4
1626883410000|2021-07-21 16:03:30|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|9
1626883430000|2021-07-21 16:03:50|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|1
1626883440000|2021-07-21 16:04:00|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|5
1626883460000|2021-07-21 16:04:20|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|2
1626883480000|2021-07-21 16:04:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626883500000|2021-07-21 16:05:00|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|17
1626883520000|2021-07-21 16:05:20|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|1
1626883550000|2021-07-21 16:05:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1626883590000|2021-07-21 16:06:30|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|5
1626883620000|2021-07-21 16:07:00|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626883640000|2021-07-21 16:07:20|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626883650000|2021-07-21 16:07:30|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|1
1626883670000|2021-07-21 16:07:50|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|1
1626883680000|2021-07-21 16:08:00|15683.2|15679.2|15684.7|15680.7|15684.7|15680.7|15683.2|15679.2|2
1626883700000|2021-07-21 16:08:20|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|8
1626883710000|2021-07-21 16:08:30|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|6
1626883730000|2021-07-21 16:08:50|15682.2|15678.2|15681.2|15677.2|15682.2|15678.2|15681.2|15677.2|4
1626883770000|2021-07-21 16:09:30|15683.7|15679.7|15683.7|15679.7|15684.2|15680.2|15683.7|15679.7|10
1626883780000|2021-07-21 16:09:40|||||||||5
1626883800000|2021-07-21 16:10:00|15683.2|15679.2|15682.7|15678.7|15683.2|15679.2|15682.7|15678.7|2
1626883820000|2021-07-21 16:10:20|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|2
1626883830000|2021-07-21 16:10:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626883850000|2021-07-21 16:10:50|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|7
1626883860000|2021-07-21 16:11:00|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|1
1626883890000|2021-07-21 16:11:30|||||||||1
1626883900000|2021-07-21 16:11:40|||||||||5
1626883920000|2021-07-21 16:12:00|15680.7|15676.7|15678.7|15674.7|15680.7|15676.7|15678.7|15674.7|2
1626883960000|2021-07-21 16:12:40|15681.7|15677.7|15682.2|15678.2|15682.2|15678.2|15681.7|15677.7|3
1626883970000|2021-07-21 16:12:50|15682.7|15678.7|15682.2|15678.2|15682.7|15678.7|15682.2|15678.2|3
1626883980000|2021-07-21 16:13:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|4
1626884000000|2021-07-21 16:13:20|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|1
1626884010000|2021-07-21 16:13:30|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|1
1626884030000|2021-07-21 16:13:50|||||||||4
1626884050000|2021-07-21 16:14:10|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|1
1626884070000|2021-07-21 16:14:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|2
1626884110000|2021-07-21 16:15:10|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|2
1626884120000|2021-07-21 16:15:20|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|5
1626884140000|2021-07-21 16:15:40|15682.2|15678.2|15682.7|15678.7|15682.7|15678.7|15682.2|15678.2|7
1626884150000|2021-07-21 16:15:50|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|8
1626884190000|2021-07-21 16:16:30|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626884200000|2021-07-21 16:16:40|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|5
1626884220000|2021-07-21 16:17:00|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|3
1626884230000|2021-07-21 16:17:10|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626884250000|2021-07-21 16:17:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1626884260000|2021-07-21 16:17:40|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|2
1626884290000|2021-07-21 16:18:10|||||||||5
1626884320000|2021-07-21 16:18:40|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|1
1626884330000|2021-07-21 16:18:50|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|6
1626884370000|2021-07-21 16:19:30|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|3
1626884380000|2021-07-21 16:19:40|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|8
1626884400000|2021-07-21 16:20:00|||||||||13
1626884410000|2021-07-21 16:20:10|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|5
1626884420000|2021-07-21 16:20:20|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|10
1626884430000|2021-07-21 16:20:30|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|1
1626884450000|2021-07-21 16:20:50|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|1
1626884470000|2021-07-21 16:21:10|15682.2|15678.2|15681.2|15677.2|15682.2|15678.2|15681.2|15677.2|3
1626884480000|2021-07-21 16:21:20|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|2
1626884520000|2021-07-21 16:22:00|||||||||1
1626884550000|2021-07-21 16:22:30|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|7
1626884590000|2021-07-21 16:23:10|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|1
1626884610000|2021-07-21 16:23:30|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|2
1626884630000|2021-07-21 16:23:50|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|12
1626884650000|2021-07-21 16:24:10|||||||||2
1626884690000|2021-07-21 16:24:50|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626884710000|2021-07-21 16:25:10|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|2
1626884740000|2021-07-21 16:25:40|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|3
1626884750000|2021-07-21 16:25:50|||||||||7
1626884770000|2021-07-21 16:26:10|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|2
1626884790000|2021-07-21 16:26:30|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|2
1626884820000|2021-07-21 16:27:00|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|1
1626884840000|2021-07-21 16:27:20|15684.7|15680.7|15684.2|15680.2|15684.7|15680.7|15683.7|15679.7|5
1626884900000|2021-07-21 16:28:20|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626884920000|2021-07-21 16:28:40|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626884940000|2021-07-21 16:29:00|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|1
1626884980000|2021-07-21 16:29:40|||||||||5
1626884990000|2021-07-21 16:29:50|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|1
1626885000000|2021-07-21 16:30:00|15680.7|15676.7|15682.7|15678.7|15682.7|15678.7|15680.7|15676.7|6
1626885030000|2021-07-21 16:30:30|15682.2|15678.2|15681.7|15677.7|15682.2|15678.2|15681.2|15677.2|3
1626885050000|2021-07-21 16:30:50|||||||||3
1626885060000|2021-07-21 16:31:00|15683.2|15679.2|15682.7|15678.7|15683.2|15679.2|15682.7|15678.7|2
1626885070000|2021-07-21 16:31:10|15681.2|15677.2|15680.7|15676.7|15681.2|15677.2|15680.7|15676.7|2
1626885080000|2021-07-21 16:31:20|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626885090000|2021-07-21 16:31:30|||||||||1
1626885150000|2021-07-21 16:32:30|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|15683.2|15679.2|1
1626885180000|2021-07-21 16:33:00|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|9
1626885190000|2021-07-21 16:33:10|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626885210000|2021-07-21 16:33:30|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|2
1626885230000|2021-07-21 16:33:50|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626885260000|2021-07-21 16:34:20|15681.7|15677.7|15682.7|15678.7|15684.2|15680.2|15681.7|15677.7|5
1626885270000|2021-07-21 16:34:30|15681.2|15677.2|15682.2|15678.2|15682.2|15678.2|15681.2|15677.2|3
1626885280000|2021-07-21 16:34:40|||||||||1
1626885300000|2021-07-21 16:35:00|15679.2|15675.2|15683.2|15679.2|15683.2|15679.2|15679.2|15675.2|20
1626885310000|2021-07-21 16:35:10|||||||||5
1626885320000|2021-07-21 16:35:20|15683.7|15679.7|15684.2|15680.2|15684.2|15680.2|15683.7|15679.7|4
1626885350000|2021-07-21 16:35:50|15682.2|15678.2|15682.7|15678.7|15682.7|15678.7|15682.2|15678.2|6
1626885360000|2021-07-21 16:36:00|15682.2|15678.2|15681.7|15677.7|15682.2|15678.2|15681.7|15677.7|2
1626885410000|2021-07-21 16:36:50|15678.7|15674.7|15678.7|15674.7|15679.2|15675.2|15678.7|15674.7|9
1626885420000|2021-07-21 16:37:00|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|2
1626885470000|2021-07-21 16:37:50|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|1
1626885510000|2021-07-21 16:38:30|15677.2|15673.2|15677.2|15673.2|15677.2|15673.2|15677.2|15673.2|2
1626885540000|2021-07-21 16:39:00|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|2
1626885560000|2021-07-21 16:39:20|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|4
1626885650000|2021-07-21 16:40:50|15676.7|15672.7|15676.2|15672.2|15676.7|15672.7|15676.2|15672.2|2
1626885680000|2021-07-21 16:41:20|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|1
1626885710000|2021-07-21 16:41:50|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|3
1626885720000|2021-07-21 16:42:00|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|2
1626885740000|2021-07-21 16:42:20|15677.7|15673.7|15677.2|15673.2|15677.7|15673.7|15677.2|15673.2|3
1626885750000|2021-07-21 16:42:30|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|6
1626885760000|2021-07-21 16:42:40|15678.7|15674.7|15677.7|15673.7|15678.7|15674.7|15677.7|15673.7|3
1626885800000|2021-07-21 16:43:20|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|3
1626885840000|2021-07-21 16:44:00|15678.7|15674.7|15679.2|15675.2|15679.2|15675.2|15678.7|15674.7|3
1626885860000|2021-07-21 16:44:20|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|1
1626885950000|2021-07-21 16:45:50|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|1
1626885990000|2021-07-21 16:46:30|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|2
1626886000000|2021-07-21 16:46:40|15682.7|15678.7|15684.2|15680.2|15684.2|15680.2|15682.7|15678.7|2
1626886010000|2021-07-21 16:46:50|15682.2|15678.2|15681.2|15677.2|15682.2|15678.2|15681.2|15677.2|5
1626886060000|2021-07-21 16:47:40|15676.2|15672.2|15677.7|15673.7|15677.7|15673.7|15676.2|15672.2|4
1626886070000|2021-07-21 16:47:50|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|3
1626886140000|2021-07-21 16:49:00|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|1
1626886190000|2021-07-21 16:49:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|2
1626886200000|2021-07-21 16:50:00|15679.2|15675.2|15677.2|15673.2|15679.2|15675.2|15677.2|15673.2|18
1626886210000|2021-07-21 16:50:10|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|1
1626886250000|2021-07-21 16:50:50|15678.7|15674.7|15677.2|15673.2|15678.7|15674.7|15677.2|15673.2|3
1626886280000|2021-07-21 16:51:20|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|15676.7|15672.7|1
1626886310000|2021-07-21 16:51:50|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|15678.2|15674.2|1
1626886330000|2021-07-21 16:52:10|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|5
1626886410000|2021-07-21 16:53:30|15680.2|15676.2|15681.2|15677.2|15681.2|15677.2|15680.2|15676.2|4
1626886440000|2021-07-21 16:54:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1626886540000|2021-07-21 16:55:40|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626886560000|2021-07-21 16:56:00|15681.2|15677.2|15680.7|15676.7|15681.2|15677.2|15680.7|15676.7|4
1626886590000|2021-07-21 16:56:30|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|1
1626886620000|2021-07-21 16:57:00|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|1
1626886720000|2021-07-21 16:58:40|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|1
1626886730000|2021-07-21 16:58:50|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|2
1626886750000|2021-07-21 16:59:10|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|15677.7|15673.7|1
1626886790000|2021-07-21 16:59:50|||||||||1
1626886810000|2021-07-21 17:00:10|15677.2|15673.2|15677.2|15673.2|15677.2|15673.2|15677.2|15673.2|1
1626886820000|2021-07-21 17:00:20|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|15676.2|15672.2|1
1626886830000|2021-07-21 17:00:30|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|15678.7|15674.7|4
1626886840000|2021-07-21 17:00:40|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|1
1626886880000|2021-07-21 17:01:20|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|1
1626886910000|2021-07-21 17:01:50|15680.2|15676.2|15679.7|15675.7|15680.2|15676.2|15679.7|15675.7|5
1626886930000|2021-07-21 17:02:10|||||||||3
1626886950000|2021-07-21 17:02:30|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|1
1626886990000|2021-07-21 17:03:10|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|1
1626887000000|2021-07-21 17:03:20|15679.2|15675.2|15681.7|15677.7|15681.7|15677.7|15679.2|15675.2|16
1626887020000|2021-07-21 17:03:40|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626887040000|2021-07-21 17:04:00|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|2
1626887090000|2021-07-21 17:04:50|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|1
1626887110000|2021-07-21 17:05:10|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|1
1626887120000|2021-07-21 17:05:20|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|4
1626887150000|2021-07-21 17:05:50|15685.2|15681.2|15683.2|15679.2|15685.2|15681.2|15683.2|15679.2|2
1626887190000|2021-07-21 17:06:30|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|1
1626887200000|2021-07-21 17:06:40|||||||||1
1626887210000|2021-07-21 17:06:50|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|10
1626887220000|2021-07-21 17:07:00|15684.2|15680.2|15683.7|15679.7|15684.2|15680.2|15683.7|15679.7|7
1626887230000|2021-07-21 17:07:10|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626887240000|2021-07-21 17:07:20|15687.2|15683.2|15687.7|15683.7|15687.7|15683.7|15687.2|15683.2|6
1626887250000|2021-07-21 17:07:30|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|2
1626887320000|2021-07-21 17:08:40|15688.2|15684.2|15689.7|15685.7|15689.7|15685.7|15688.2|15684.2|24
1626887330000|2021-07-21 17:08:50|||||||||5
1626887340000|2021-07-21 17:09:00|15688.7|15684.7|15688.2|15684.2|15688.7|15684.7|15688.2|15684.2|4
1626887390000|2021-07-21 17:09:50|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|2
1626887510000|2021-07-21 17:11:50|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626887520000|2021-07-21 17:12:00|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|2
1626887530000|2021-07-21 17:12:10|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626887570000|2021-07-21 17:12:50|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626887580000|2021-07-21 17:13:00|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|4
1626887600000|2021-07-21 17:13:20|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626887610000|2021-07-21 17:13:30|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|1
1626887650000|2021-07-21 17:14:10|15686.2|15682.2|15685.2|15681.2|15686.2|15682.2|15685.2|15681.2|11
1626887710000|2021-07-21 17:15:10|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|2
1626887720000|2021-07-21 17:15:20|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626887730000|2021-07-21 17:15:30|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|3
1626887750000|2021-07-21 17:15:50|||||||||4
1626887760000|2021-07-21 17:16:00|15689.2|15685.2|15689.7|15685.7|15689.7|15685.7|15689.2|15685.2|3
1626887780000|2021-07-21 17:16:20|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|3
1626887820000|2021-07-21 17:17:00|||||||||1
1626887830000|2021-07-21 17:17:10|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626887920000|2021-07-21 17:18:40|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|1
1626887930000|2021-07-21 17:18:50|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|1
1626888030000|2021-07-21 17:20:30|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|1
1626888070000|2021-07-21 17:21:10|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626888080000|2021-07-21 17:21:20|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626888090000|2021-07-21 17:21:30|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|4
1626888100000|2021-07-21 17:21:40|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|5
1626888110000|2021-07-21 17:21:50|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|1
1626888120000|2021-07-21 17:22:00|15691.2|15687.2|15690.7|15686.7|15691.2|15687.2|15690.7|15686.7|8
1626888130000|2021-07-21 17:22:10|15690.2|15686.2|15689.7|15685.7|15690.2|15686.2|15689.7|15685.7|5
1626888150000|2021-07-21 17:22:30|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|1
1626888250000|2021-07-21 17:24:10|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|1
1626888260000|2021-07-21 17:24:20|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|2
1626888290000|2021-07-21 17:24:50|15690.7|15686.7|15688.7|15684.7|15690.7|15686.7|15688.7|15684.7|4
1626888300000|2021-07-21 17:25:00|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626888330000|2021-07-21 17:25:30|15692.2|15688.2|15692.7|15688.7|15692.7|15688.7|15692.2|15688.2|5
1626888360000|2021-07-21 17:26:00|||||||||4
1626888400000|2021-07-21 17:26:40|15690.2|15686.2|15692.7|15688.7|15692.7|15688.7|15690.2|15686.2|6
1626888430000|2021-07-21 17:27:10|15693.2|15689.2|15693.2|15689.2|15693.2|15689.2|15693.2|15689.2|5
1626888470000|2021-07-21 17:27:50|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|5
1626888480000|2021-07-21 17:28:00|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|1
1626888500000|2021-07-21 17:28:20|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|4
1626888530000|2021-07-21 17:28:50|15692.7|15688.7|15691.7|15687.7|15692.7|15688.7|15691.7|15687.7|4
1626888540000|2021-07-21 17:29:00|15693.2|15689.2|15692.7|15688.7|15693.2|15689.2|15692.7|15688.7|12
1626888550000|2021-07-21 17:29:10|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|2
1626888570000|2021-07-21 17:29:30|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|5
1626888590000|2021-07-21 17:29:50|15692.2|15688.2|15693.2|15689.2|15693.2|15689.2|15692.2|15688.2|5
1626888650000|2021-07-21 17:30:50|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|1
1626888740000|2021-07-21 17:32:20|||||||||1
1626888750000|2021-07-21 17:32:30|15691.2|15687.2|15690.2|15686.2|15691.2|15687.2|15690.2|15686.2|3
1626888760000|2021-07-21 17:32:40|15689.7|15685.7|15688.2|15684.2|15689.7|15685.7|15688.2|15684.2|3
1626888770000|2021-07-21 17:32:50|15688.7|15684.7|15688.2|15684.2|15688.7|15684.7|15688.2|15684.2|2
1626888780000|2021-07-21 17:33:00|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626888790000|2021-07-21 17:33:10|15688.2|15684.2|15688.7|15684.7|15688.7|15684.7|15688.2|15684.2|2
1626888800000|2021-07-21 17:33:20|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626888810000|2021-07-21 17:33:30|||||||||1
1626888890000|2021-07-21 17:34:50|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|5
1626888910000|2021-07-21 17:35:10|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|1
1626888960000|2021-07-21 17:36:00|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|6
1626889020000|2021-07-21 17:37:00|||||||||4
1626889030000|2021-07-21 17:37:10|15692.2|15688.2|15691.2|15687.2|15692.2|15688.2|15691.2|15687.2|2
1626889060000|2021-07-21 17:37:40|15689.7|15685.7|15687.7|15683.7|15689.7|15685.7|15687.7|15683.7|2
1626889070000|2021-07-21 17:37:50|15687.2|15683.2|15686.7|15682.7|15687.2|15683.2|15686.7|15682.7|2
1626889080000|2021-07-21 17:38:00|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|2
1626889130000|2021-07-21 17:38:50|15687.7|15683.7|15687.2|15683.2|15687.7|15683.7|15687.2|15683.2|4
1626889140000|2021-07-21 17:39:00|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|4
1626889150000|2021-07-21 17:39:10|15687.2|15683.2|15686.7|15682.7|15687.2|15683.2|15686.7|15682.7|2
1626889160000|2021-07-21 17:39:20|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626889170000|2021-07-21 17:39:30|15685.7|15681.7|15685.2|15681.2|15685.7|15681.7|15685.2|15681.2|3
1626889180000|2021-07-21 17:39:40|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|15684.7|15680.7|2
1626889190000|2021-07-21 17:39:50|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|2
1626889200000|2021-07-21 17:40:00|||||||||1
1626889210000|2021-07-21 17:40:10|||||||||2
1626889280000|2021-07-21 17:41:20|15685.7|15681.7|15686.2|15682.2|15686.2|15682.2|15685.7|15681.7|2
1626889320000|2021-07-21 17:42:00|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|2
1626889330000|2021-07-21 17:42:10|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|2
1626889360000|2021-07-21 17:42:40|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|2
1626889410000|2021-07-21 17:43:30|15690.7|15686.7|15687.7|15683.7|15690.7|15686.7|15687.7|15683.7|2
1626889430000|2021-07-21 17:43:50|15687.2|15683.2|15686.7|15682.7|15687.2|15683.2|15686.7|15682.7|3
1626889440000|2021-07-21 17:44:00|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626889500000|2021-07-21 17:45:00|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|1
1626889550000|2021-07-21 17:45:50|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626889610000|2021-07-21 17:46:50|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|1
1626889650000|2021-07-21 17:47:30|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|15688.7|15684.7|1
1626889660000|2021-07-21 17:47:40|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626889670000|2021-07-21 17:47:50|||||||||1
1626889690000|2021-07-21 17:48:10|||||||||12
1626889770000|2021-07-21 17:49:30|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626889800000|2021-07-21 17:50:00|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|2
1626889830000|2021-07-21 17:50:30|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|3
1626889900000|2021-07-21 17:51:40|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|2
1626889950000|2021-07-21 17:52:30|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|2
1626890020000|2021-07-21 17:53:40|15687.2|15683.2|15686.7|15682.7|15687.2|15683.2|15686.7|15682.7|6
1626890060000|2021-07-21 17:54:20|||||||||14
1626890080000|2021-07-21 17:54:40|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626890090000|2021-07-21 17:54:50|15687.7|15683.7|15686.7|15682.7|15688.2|15684.2|15686.7|15682.7|6
1626890100000|2021-07-21 17:55:00|15687.2|15683.2|15687.7|15683.7|15687.7|15683.7|15687.2|15683.2|6
1626890110000|2021-07-21 17:55:10|||||||||1
1626890260000|2021-07-21 17:57:40|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|2
1626890280000|2021-07-21 17:58:00|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626890320000|2021-07-21 17:58:40|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|3
1626890330000|2021-07-21 17:58:50|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|2
1626890400000|2021-07-21 18:00:00|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626890420000|2021-07-21 18:00:20|15685.2|15681.2|15686.2|15682.2|15686.2|15682.2|15685.2|15681.2|2
1626890550000|2021-07-21 18:02:30|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|4
1626890560000|2021-07-21 18:02:40|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|3
1626890580000|2021-07-21 18:03:00|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626890590000|2021-07-21 18:03:10|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626890640000|2021-07-21 18:04:00|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|3
1626890650000|2021-07-21 18:04:10|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|3
1626890670000|2021-07-21 18:04:30|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|15687.7|15683.7|5
1626890680000|2021-07-21 18:04:40|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626890690000|2021-07-21 18:04:50|||||||||1
1626890750000|2021-07-21 18:05:50|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|2
1626890770000|2021-07-21 18:06:10|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|1
1626890790000|2021-07-21 18:06:30|||||||||2
1626890820000|2021-07-21 18:07:00|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|3
1626890840000|2021-07-21 18:07:20|15689.2|15685.2|15688.7|15684.7|15689.2|15685.2|15688.7|15684.7|2
1626890880000|2021-07-21 18:08:00|||||||||3
1626890910000|2021-07-21 18:08:30|15687.2|15683.2|15686.7|15682.7|15687.2|15683.2|15686.7|15682.7|3
1626890920000|2021-07-21 18:08:40|15686.2|15682.2|15685.7|15681.7|15686.2|15682.2|15685.7|15681.7|2
1626890940000|2021-07-21 18:09:00|15686.7|15682.7|15688.7|15684.7|15688.7|15684.7|15686.7|15682.7|10
1626890970000|2021-07-21 18:09:30|||||||||10
1626891040000|2021-07-21 18:10:40|||||||||1
1626891060000|2021-07-21 18:11:00|||||||||4
1626891080000|2021-07-21 18:11:20|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|1
1626891100000|2021-07-21 18:11:40|15686.2|15682.2|15685.2|15681.2|15686.2|15682.2|15685.2|15681.2|2
1626891110000|2021-07-21 18:11:50|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|1
1626891130000|2021-07-21 18:12:10|15686.7|15682.7|15685.2|15681.2|15686.7|15682.7|15685.2|15681.2|3
1626891140000|2021-07-21 18:12:20|15685.7|15681.7|15684.7|15680.7|15685.7|15681.7|15684.2|15680.2|14
1626891180000|2021-07-21 18:13:00|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|1
1626891210000|2021-07-21 18:13:30|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|4
1626891220000|2021-07-21 18:13:40|15681.2|15677.2|15679.7|15675.7|15681.2|15677.2|15679.7|15675.7|2
1626891230000|2021-07-21 18:13:50|||||||||1
1626891280000|2021-07-21 18:14:40|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|5
1626891350000|2021-07-21 18:15:50|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626891370000|2021-07-21 18:16:10|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626891520000|2021-07-21 18:18:40|15684.7|15680.7|15680.7|15676.7|15684.7|15680.7|15680.7|15676.7|18
1626891550000|2021-07-21 18:19:10|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|15679.7|15675.7|5
1626891580000|2021-07-21 18:19:40|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|15679.2|15675.2|1
1626891620000|2021-07-21 18:20:20|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|15680.7|15676.7|1
1626891660000|2021-07-21 18:21:00|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|15681.7|15677.7|5
1626891670000|2021-07-21 18:21:10|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|15682.7|15678.7|1
1626891700000|2021-07-21 18:21:40|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15685.7|15681.7|15
1626891730000|2021-07-21 18:22:10|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|3
1626891760000|2021-07-21 18:22:40|15686.7|15682.7|15687.7|15683.7|15687.7|15683.7|15686.7|15682.7|10
1626891780000|2021-07-21 18:23:00|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|2
1626891810000|2021-07-21 18:23:30|15687.7|15683.7|15688.7|15684.7|15688.7|15684.7|15687.7|15683.7|2
1626891860000|2021-07-21 18:24:20|15688.2|15684.2|15689.7|15685.7|15689.7|15685.7|15688.2|15684.2|9
1626891870000|2021-07-21 18:24:30|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|1
1626891960000|2021-07-21 18:26:00|15689.7|15685.7|15690.7|15686.7|15690.7|15686.7|15689.7|15685.7|3
1626891980000|2021-07-21 18:26:20|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|11
1626891990000|2021-07-21 18:26:30|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|15689.2|15685.2|10
1626892000000|2021-07-21 18:26:40|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|1
1626892010000|2021-07-21 18:26:50|15685.7|15681.7|15684.7|15680.7|15685.7|15681.7|15684.7|15680.7|3
1626892030000|2021-07-21 18:27:10|15684.2|15680.2|15681.7|15677.7|15684.2|15680.2|15681.7|15677.7|3
1626892040000|2021-07-21 18:27:20|15681.2|15677.2|15680.7|15676.7|15681.2|15677.2|15680.7|15676.7|3
1626892050000|2021-07-21 18:27:30|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|15680.2|15676.2|2
1626892070000|2021-07-21 18:27:50|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|15681.2|15677.2|3
1626892090000|2021-07-21 18:28:10|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|4
1626892100000|2021-07-21 18:28:20|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|15682.2|15678.2|1
1626892120000|2021-07-21 18:28:40|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|15683.7|15679.7|1
1626892130000|2021-07-21 18:28:50|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|15684.2|15680.2|2
1626892190000|2021-07-21 18:29:50|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|15685.2|15681.2|1
1626892200000|2021-07-21 18:30:00|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|15686.2|15682.2|1
1626892220000|2021-07-21 18:30:20|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|15687.2|15683.2|2
1626892240000|2021-07-21 18:30:40|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|15686.7|15682.7|12
1626892270000|2021-07-21 18:31:10|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|15688.2|15684.2|1
1626892280000|2021-07-21 18:31:20|15688.7|15684.7|15689.2|15685.2|15689.2|15685.2|15687.2|15683.2|7
1626892290000|2021-07-21 18:31:30|||||||||1
1626892310000|2021-07-21 18:31:50|15689.7|15685.7|15690.2|15686.2|15690.2|15686.2|15689.7|15685.7|18
1626892330000|2021-07-21 18:32:10|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|2
1626892350000|2021-07-21 18:32:30|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|2
1626892380000|2021-07-21 18:33:00|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|9
1626892390000|2021-07-21 18:33:10|15689.7|15685.7|15688.2|15684.2|15689.7|15685.7|15688.2|15684.2|2
1626892540000|2021-07-21 18:35:40|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|2
1626892590000|2021-07-21 18:36:30|15689.7|15685.7|15690.7|15686.7|15690.7|15686.7|15689.7|15685.7|9
1626892620000|2021-07-21 18:37:00|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|15690.2|15686.2|1
1626892630000|2021-07-21 18:37:10|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|1
1626892640000|2021-07-21 18:37:20|||||||||9
1626892650000|2021-07-21 18:37:30|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|1
1626892660000|2021-07-21 18:37:40|||||||||1
1626892670000|2021-07-21 18:37:50|||||||||5
1626892680000|2021-07-21 18:38:00|||||||||1
1626892690000|2021-07-21 18:38:10|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|15690.7|15686.7|7
1626892710000|2021-07-21 18:38:30|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|2
1626892800000|2021-07-21 18:40:00|15691.7|15687.7|15689.7|15685.7|15691.7|15687.7|15689.7|15685.7|4
1626892840000|2021-07-21 18:40:40|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|15691.7|15687.7|5
1626892900000|2021-07-21 18:41:40|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|1
1626892910000|2021-07-21 18:41:50|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|1
1626892950000|2021-07-21 18:42:30|15693.2|15689.2|15693.7|15689.7|15693.7|15689.7|15693.2|15689.2|3
1626892970000|2021-07-21 18:42:50|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|4
1626892980000|2021-07-21 18:43:00|15691.2|15687.2|15692.2|15688.2|15692.2|15688.2|15691.2|15687.2|4
1626892990000|2021-07-21 18:43:10|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|1
1626893000000|2021-07-21 18:43:20|||||||||1
1626893030000|2021-07-21 18:43:50|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|15689.7|15685.7|28
1626893040000|2021-07-21 18:44:00|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|15691.2|15687.2|3
1626893050000|2021-07-21 18:44:10|||||||||1
1626893070000|2021-07-21 18:44:30|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|15692.2|15688.2|1
1626893080000|2021-07-21 18:44:40|||||||||1
1626893090000|2021-07-21 18:44:50|15692.7|15688.7|15693.2|15689.2|15693.2|15689.2|15692.7|15688.7|3
1626893100000|2021-07-21 18:45:00|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|15692.7|15688.7|3
1626893140000|2021-07-21 18:45:40|15693.7|15689.7|15693.7|15689.7|15693.7|15689.7|15693.7|15689.7|15
1626893150000|2021-07-21 18:45:50|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|6
1626893160000|2021-07-21 18:46:00|||||||||5
1626893180000|2021-07-21 18:46:20|||||||||15
1626893190000|2021-07-21 18:46:30|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|1
1626893200000|2021-07-21 18:46:40|||||||||1
1626893220000|2021-07-21 18:47:00|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|2
1626893250000|2021-07-21 18:47:30|15695.7|15691.7|15695.2|15691.2|15695.7|15691.7|15695.2|15691.2|5
1626893270000|2021-07-21 18:47:50|||||||||4
1626893280000|2021-07-21 18:48:00|||||||||2
1626893310000|2021-07-21 18:48:30|||||||||7
1626893330000|2021-07-21 18:48:50|||||||||1
1626893350000|2021-07-21 18:49:10|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|1
1626893360000|2021-07-21 18:49:20|||||||||3
1626893380000|2021-07-21 18:49:40|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|4
1626893470000|2021-07-21 18:51:10|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|1
1626893520000|2021-07-21 18:52:00|||||||||8
1626893530000|2021-07-21 18:52:10|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|1
1626893540000|2021-07-21 18:52:20|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|1
1626893560000|2021-07-21 18:52:40|||||||||1
1626893570000|2021-07-21 18:52:50|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|5
1626893610000|2021-07-21 18:53:30|||||||||1
1626893640000|2021-07-21 18:54:00|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|9
1626893650000|2021-07-21 18:54:10|15697.2|15693.2|15697.7|15693.7|15697.7|15693.7|15697.2|15693.2|5
1626893670000|2021-07-21 18:54:30|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|8
1626893690000|2021-07-21 18:54:50|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|1
1626893720000|2021-07-21 18:55:20|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|7
1626893730000|2021-07-21 18:55:30|||||||||2
1626893760000|2021-07-21 18:56:00|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|5
1626893770000|2021-07-21 18:56:10|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|1
1626893810000|2021-07-21 18:56:50|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|1
1626893820000|2021-07-21 18:57:00|15695.7|15691.7|15695.2|15691.2|15695.7|15691.7|15695.2|15691.2|2
1626893830000|2021-07-21 18:57:10|||||||||2
1626893840000|2021-07-21 18:57:20|||||||||1
1626893860000|2021-07-21 18:57:40|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|2
1626893870000|2021-07-21 18:57:50|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|1
1626893880000|2021-07-21 18:58:00|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|2
1626893900000|2021-07-21 18:58:20|15695.2|15691.2|15694.7|15690.7|15695.2|15691.2|15694.7|15690.7|5
1626893920000|2021-07-21 18:58:40|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|15696.7|15692.7|2
1626893930000|2021-07-21 18:58:50|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|1
1626893940000|2021-07-21 18:59:00|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|3
1626893950000|2021-07-21 18:59:10|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|3
1626893980000|2021-07-21 18:59:40|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|1
1626894060000|2021-07-21 19:01:00|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|1
1626894100000|2021-07-21 19:01:40|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|18
1626894120000|2021-07-21 19:02:00|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|1
1626894160000|2021-07-21 19:02:40|15699.7|15695.7|15700.2|15696.2|15700.2|15696.2|15699.7|15695.7|18
1626894170000|2021-07-21 19:02:50|15699.7|15695.7|15699.7|15695.7|15699.7|15695.7|15699.7|15695.7|4
1626894190000|2021-07-21 19:03:10|||||||||4
1626894210000|2021-07-21 19:03:30|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|4
1626894220000|2021-07-21 19:03:40|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|4
1626894230000|2021-07-21 19:03:50|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|6
1626894250000|2021-07-21 19:04:10|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|1
1626894290000|2021-07-21 19:04:50|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|1
1626894320000|2021-07-21 19:05:20|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|2
1626894340000|2021-07-21 19:05:40|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|2
1626894360000|2021-07-21 19:06:00|15699.7|15695.7|15699.7|15695.7|15699.7|15695.7|15699.7|15695.7|1
1626894390000|2021-07-21 19:06:30|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|1
1626894420000|2021-07-21 19:07:00|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|3
1626894430000|2021-07-21 19:07:10|||||||||1
1626894500000|2021-07-21 19:08:20|15700.7|15696.7|15701.7|15697.7|15701.7|15697.7|15700.7|15696.7|4
1626894510000|2021-07-21 19:08:30|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|5
1626894530000|2021-07-21 19:08:50|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626894540000|2021-07-21 19:09:00|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|3
1626894560000|2021-07-21 19:09:20|15703.2|15699.2|15703.7|15699.7|15703.7|15699.7|15703.2|15699.2|15
1626894570000|2021-07-21 19:09:30|||||||||14
1626894600000|2021-07-21 19:10:00|15704.2|15700.2|15703.7|15699.7|15704.2|15700.2|15703.7|15699.7|18
1626894610000|2021-07-21 19:10:10|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|4
1626894620000|2021-07-21 19:10:20|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|9
1626894630000|2021-07-21 19:10:30|15705.7|15701.7|15706.2|15702.2|15706.2|15702.2|15705.7|15701.7|4
1626894640000|2021-07-21 19:10:40|15706.7|15702.7|15705.2|15701.2|15706.7|15702.7|15705.2|15701.2|11
1626894650000|2021-07-21 19:10:50|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|8
1626894660000|2021-07-21 19:11:00|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|15706.7|15702.7|1
1626894680000|2021-07-21 19:11:20|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|3
1626894690000|2021-07-21 19:11:30|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|1
1626894700000|2021-07-21 19:11:40|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|1
1626894710000|2021-07-21 19:11:50|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|4
1626894730000|2021-07-21 19:12:10|||||||||9
1626894770000|2021-07-21 19:12:50|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15707.7|15703.7|4
1626894780000|2021-07-21 19:13:00|||||||||11
1626894790000|2021-07-21 19:13:10|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.2|15704.2|21
1626894800000|2021-07-21 19:13:20|15707.7|15703.7|15709.7|15705.7|15709.7|15705.7|15707.7|15703.7|12
1626894820000|2021-07-21 19:13:40|15708.7|15704.7|15707.7|15703.7|15708.7|15704.7|15707.7|15703.7|12
1626894830000|2021-07-21 19:13:50|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|4
1626894840000|2021-07-21 19:14:00|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|2
1626894850000|2021-07-21 19:14:10|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1626894860000|2021-07-21 19:14:20|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626894880000|2021-07-21 19:14:40|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|1
1626894910000|2021-07-21 19:15:10|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|1
1626894970000|2021-07-21 19:16:10|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626895000000|2021-07-21 19:16:40|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|8
1626895010000|2021-07-21 19:16:50|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|2
1626895090000|2021-07-21 19:18:10|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|20
1626895100000|2021-07-21 19:18:20|||||||||2
1626895120000|2021-07-21 19:18:40|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|1
1626895140000|2021-07-21 19:19:00|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1626895220000|2021-07-21 19:20:20|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|15709.7|15705.7|1
1626895280000|2021-07-21 19:21:20|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|3
1626895290000|2021-07-21 19:21:30|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1626895300000|2021-07-21 19:21:40|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|1
1626895310000|2021-07-21 19:21:50|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1626895320000|2021-07-21 19:22:00|15712.2|15708.2|15711.7|15707.7|15712.2|15708.2|15711.7|15707.7|4
1626895370000|2021-07-21 19:22:50|15711.2|15707.2|15710.7|15706.7|15711.2|15707.2|15710.7|15706.7|53
1626895380000|2021-07-21 19:23:00|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|1
1626895390000|2021-07-21 19:23:10|15708.2|15704.2|15707.7|15703.7|15708.2|15704.2|15707.7|15703.7|3
1626895400000|2021-07-21 19:23:20|15707.2|15703.2|15706.2|15702.2|15707.2|15703.2|15706.2|15702.2|10
1626895420000|2021-07-21 19:23:40|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|1
1626895430000|2021-07-21 19:23:50|15706.7|15702.7|15708.2|15704.2|15708.2|15704.2|15706.7|15702.7|3
1626895440000|2021-07-21 19:24:00|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|2
1626895450000|2021-07-21 19:24:10|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15706.2|15702.2|4
1626895460000|2021-07-21 19:24:20|||||||||2
1626895480000|2021-07-21 19:24:40|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|1
1626895490000|2021-07-21 19:24:50|||||||||1
1626895500000|2021-07-21 19:25:00|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|2
1626895520000|2021-07-21 19:25:20|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626895540000|2021-07-21 19:25:40|15704.2|15700.2|15703.7|15699.7|15704.2|15700.2|15703.7|15699.7|8
1626895560000|2021-07-21 19:26:00|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|9
1626895570000|2021-07-21 19:26:10|15699.7|15695.7|15698.7|15694.7|15699.7|15695.7|15698.7|15694.7|11
1626895600000|2021-07-21 19:26:40|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|2
1626895610000|2021-07-21 19:26:50|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|3
1626895690000|2021-07-21 19:28:10|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|5
1626895710000|2021-07-21 19:28:30|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|1
1626895720000|2021-07-21 19:28:40|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|1
1626895730000|2021-07-21 19:28:50|15701.2|15697.2|15703.2|15699.2|15703.2|15699.2|15701.2|15697.2|6
1626895740000|2021-07-21 19:29:00|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|1
1626895750000|2021-07-21 19:29:10|||||||||1
1626895760000|2021-07-21 19:29:20|||||||||1
1626895770000|2021-07-21 19:29:30|||||||||1
1626895790000|2021-07-21 19:29:50|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|5
1626895800000|2021-07-21 19:30:00|15705.2|15701.2|15706.2|15702.2|15706.2|15702.2|15704.2|15700.2|3
1626895840000|2021-07-21 19:30:40|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|9
1626895850000|2021-07-21 19:30:50|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|1
1626895860000|2021-07-21 19:31:00|||||||||1
1626895890000|2021-07-21 19:31:30|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|6
1626895900000|2021-07-21 19:31:40|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|5
1626895910000|2021-07-21 19:31:50|15698.7|15694.7|15698.7|15694.7|15700.7|15696.7|15698.7|15694.7|10
1626895920000|2021-07-21 19:32:00|||||||||5
1626895930000|2021-07-21 19:32:10|15697.2|15693.2|15698.7|15694.7|15698.7|15694.7|15697.2|15693.2|7
1626895940000|2021-07-21 19:32:20|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|5
1626896030000|2021-07-21 19:33:50|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|1
1626896080000|2021-07-21 19:34:40|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|1
1626896090000|2021-07-21 19:34:50|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|15699.2|15695.2|1
1626896140000|2021-07-21 19:35:40|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|1
1626896150000|2021-07-21 19:35:50|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|15700.7|15696.7|1
1626896160000|2021-07-21 19:36:00|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|1
1626896170000|2021-07-21 19:36:10|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626896180000|2021-07-21 19:36:20|||||||||2
1626896200000|2021-07-21 19:36:40|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|1
1626896210000|2021-07-21 19:36:50|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|16
1626896220000|2021-07-21 19:37:00|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|1
1626896230000|2021-07-21 19:37:10|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|3
1626896240000|2021-07-21 19:37:20|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1626896250000|2021-07-21 19:37:30|15705.2|15701.2|15703.2|15699.2|15705.2|15701.2|15703.2|15699.2|7
1626896270000|2021-07-21 19:37:50|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|1
1626896290000|2021-07-21 19:38:10|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626896300000|2021-07-21 19:38:20|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|1
1626896310000|2021-07-21 19:38:30|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|1
1626896340000|2021-07-21 19:39:00|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|5
1626896440000|2021-07-21 19:40:40|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|2
1626896490000|2021-07-21 19:41:30|15702.2|15698.2|15703.7|15699.7|15703.7|15699.7|15702.2|15698.2|2
1626896500000|2021-07-21 19:41:40|||||||||1
1626896510000|2021-07-21 19:41:50|15705.2|15701.2|15705.7|15701.7|15706.7|15702.7|15705.2|15701.2|13
1626896520000|2021-07-21 19:42:00|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|1
1626896530000|2021-07-21 19:42:10|15704.2|15700.2|15705.7|15701.7|15705.7|15701.7|15704.2|15700.2|2
1626896570000|2021-07-21 19:42:50|15704.2|15700.2|15704.7|15700.7|15704.7|15700.7|15704.2|15700.2|3
1626896580000|2021-07-21 19:43:00|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|4
1626896590000|2021-07-21 19:43:10|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626896600000|2021-07-21 19:43:20|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|1
1626896670000|2021-07-21 19:44:30|15702.7|15698.7|15703.2|15699.2|15703.2|15699.2|15702.7|15698.7|5
1626896700000|2021-07-21 19:45:00|15701.2|15697.2|15699.2|15695.2|15701.2|15697.2|15699.2|15695.2|2
1626896710000|2021-07-21 19:45:10|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|15698.7|15694.7|1
1626896750000|2021-07-21 19:45:50|15701.2|15697.2|15698.7|15694.7|15701.7|15697.7|15698.7|15694.7|5
1626896770000|2021-07-21 19:46:10|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|15698.2|15694.2|1
1626896790000|2021-07-21 19:46:30|15696.2|15692.2|15695.2|15691.2|15696.2|15692.2|15695.2|15691.2|4
1626896800000|2021-07-21 19:46:40|15697.2|15693.2|15695.2|15691.2|15697.2|15693.2|15695.2|15691.2|5
1626896810000|2021-07-21 19:46:50|15697.7|15693.7|15696.7|15692.7|15697.7|15693.7|15696.7|15692.7|19
1626896820000|2021-07-21 19:47:00|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|2
1626896830000|2021-07-21 19:47:10|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|1
1626896840000|2021-07-21 19:47:20|15697.2|15693.2|15697.2|15693.2|15697.2|15693.2|15695.2|15691.2|4
1626896850000|2021-07-21 19:47:30|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|15697.7|15693.7|2
1626896920000|2021-07-21 19:48:40|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|1
1626896940000|2021-07-21 19:49:00|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|5
1626896950000|2021-07-21 19:49:10|||||||||5
1626896960000|2021-07-21 19:49:20|15696.7|15692.7|15695.2|15691.2|15696.7|15692.7|15695.2|15691.2|7
1626896970000|2021-07-21 19:49:30|||||||||3
1626896980000|2021-07-21 19:49:40|15696.2|15692.2|15695.2|15691.2|15696.2|15692.2|15695.2|15691.2|3
1626897000000|2021-07-21 19:50:00|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.2|15691.2|35
1626897010000|2021-07-21 19:50:10|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|10
1626897020000|2021-07-21 19:50:20|15695.7|15691.7|15695.7|15691.7|15695.7|15691.7|15695.2|15691.2|23
1626897030000|2021-07-21 19:50:30|15695.2|15691.2|15695.7|15691.7|15695.7|15691.7|15695.2|15691.2|3
1626897050000|2021-07-21 19:50:50|15697.2|15693.2|15696.7|15692.7|15697.2|15693.2|15696.7|15692.7|3
1626897060000|2021-07-21 19:51:00|15695.2|15691.2|15696.7|15692.7|15696.7|15692.7|15695.2|15691.2|3
1626897080000|2021-07-21 19:51:20|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|2
1626897100000|2021-07-21 19:51:40|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|15695.2|15691.2|5
1626897120000|2021-07-21 19:52:00|15698.2|15694.2|15699.7|15695.7|15699.7|15695.7|15698.2|15694.2|4
1626897130000|2021-07-21 19:52:10|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|2
1626897150000|2021-07-21 19:52:30|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626897160000|2021-07-21 19:52:40|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|15700.2|15696.2|1
1626897190000|2021-07-21 19:53:10|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|8
1626897220000|2021-07-21 19:53:40|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|1
1626897240000|2021-07-21 19:54:00|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|1
1626897250000|2021-07-21 19:54:10|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|1
1626897270000|2021-07-21 19:54:30|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1626897280000|2021-07-21 19:54:40|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|3
1626897290000|2021-07-21 19:54:50|15709.7|15705.7|15707.2|15703.2|15709.7|15705.7|15707.2|15703.2|2
1626897300000|2021-07-21 19:55:00|15708.2|15704.2|15708.7|15704.7|15708.7|15704.7|15708.2|15704.2|8
1626897310000|2021-07-21 19:55:10|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|2
1626897320000|2021-07-21 19:55:20|15708.7|15704.7|15707.2|15703.2|15708.7|15704.7|15707.2|15703.2|4
1626897370000|2021-07-21 19:56:10|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|1
1626897400000|2021-07-21 19:56:40|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|15709.2|15705.2|5
1626897410000|2021-07-21 19:56:50|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15
1626897450000|2021-07-21 19:57:30|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|1
1626897460000|2021-07-21 19:57:40|15711.7|15707.7|15712.7|15708.7|15712.7|15708.7|15711.7|15707.7|2
1626897470000|2021-07-21 19:57:50|||||||||4
1626897480000|2021-07-21 19:58:00|15712.2|15708.2|15709.7|15705.7|15712.2|15708.2|15709.7|15705.7|8
1626897490000|2021-07-21 19:58:10|15711.2|15707.2|15711.7|15707.7|15711.7|15707.7|15711.2|15707.2|6
1626897500000|2021-07-21 19:58:20|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|15712.2|15708.2|1
1626897510000|2021-07-21 19:58:30|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1626897520000|2021-07-21 19:58:40|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1626897530000|2021-07-21 19:58:50|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|2
1626897550000|2021-07-21 19:59:10|||||||||2
1626897560000|2021-07-21 19:59:20|15710.2|15706.2|15712.2|15708.2|15712.2|15708.2|15710.2|15706.2|5
1626897570000|2021-07-21 19:59:30|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|2
1626897590000|2021-07-21 19:59:50|15711.2|15707.2|15712.2|15708.2|15712.2|15708.2|15711.2|15707.2|4
1626897600000|2021-07-21 20:00:00|15710.2|15706.2|15712.2|15708.2|15712.2|15708.2|15710.2|15706.2|2
1626897650000|2021-07-21 20:00:50|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|5
1626897710000|2021-07-21 20:01:50|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|15712.7|15708.7|6
1626897720000|2021-07-21 20:02:00|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1626897780000|2021-07-21 20:03:00|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|15713.2|15709.2|3
1626897890000|2021-07-21 20:04:50|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|15711.7|15707.7|1
1626897960000|2021-07-21 20:06:00|||||||||1
1626898010000|2021-07-21 20:06:50|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|3
1626898100000|2021-07-21 20:08:20|15711.2|15707.2|15710.7|15706.7|15711.2|15707.2|15710.7|15706.7|5
1626898160000|2021-07-21 20:09:20|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|15713.7|15709.7|1
1626898220000|2021-07-21 20:10:20|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|15710.7|15706.7|5
1626898230000|2021-07-21 20:10:30|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|15710.2|15706.2|5
1626898290000|2021-07-21 20:11:30|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|15708.7|15704.7|1
1626898300000|2021-07-21 20:11:40|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|15711.2|15707.2|1
1626898310000|2021-07-21 20:11:50|||||||||1
1626898380000|2021-07-21 20:13:00|15708.2|15704.2|15707.7|15703.7|15708.2|15704.2|15707.7|15703.7|5
1626898450000|2021-07-21 20:14:10|||||||||18
1626898460000|2021-07-21 20:14:20|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|15708.2|15704.2|28
1626898510000|2021-07-21 20:15:10|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1626898790000|2021-07-21 20:19:50|15704.7|15700.7|15703.7|15699.7|15704.7|15700.7|15703.7|15699.7|51
1626898800000|2021-07-21 20:20:00|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|15705.2|15701.2|2
1626898820000|2021-07-21 20:20:20|15704.2|15700.2|15702.7|15698.7|15704.2|15700.2|15702.7|15698.7|15
1626898840000|2021-07-21 20:20:40|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|2
1626898860000|2021-07-21 20:21:00|||||||||4
1626898870000|2021-07-21 20:21:10|||||||||34
1626898900000|2021-07-21 20:21:40|15703.2|15699.2|15703.7|15699.7|15703.7|15699.7|15703.2|15699.2|4
1626898910000|2021-07-21 20:21:50|||||||||11
1626898920000|2021-07-21 20:22:00|||||||||8
1626898950000|2021-07-21 20:22:30|||||||||10
1626898970000|2021-07-21 20:22:50|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|1
1626898990000|2021-07-21 20:23:10|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|10
1626899030000|2021-07-21 20:23:50|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|1
1626899040000|2021-07-21 20:24:00|||||||||1
1626899180000|2021-07-21 20:26:20|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|12
1626899190000|2021-07-21 20:26:30|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|11
1626899200000|2021-07-21 20:26:40|||||||||6
1626899210000|2021-07-21 20:26:50|15702.2|15698.2|15703.7|15699.7|15703.7|15699.7|15702.2|15698.2|3
1626899370000|2021-07-21 20:29:30|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|10
1626899520000|2021-07-21 20:32:00|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|10
1626899810000|2021-07-21 20:36:50|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|2
1626899820000|2021-07-21 20:37:00|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|1
1626900170000|2021-07-21 20:42:50|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|15701.7|15697.7|2
1626900240000|2021-07-21 20:44:00|||||||||1
1626900270000|2021-07-21 20:44:30|15702.2|15698.2|15702.7|15698.7|15702.7|15698.7|15702.2|15698.2|3
1626900380000|2021-07-21 20:46:20|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626900710000|2021-07-21 20:51:50|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|2
1626900960000|2021-07-21 20:56:00|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|10
1626901010000|2021-07-21 20:56:50|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|3
1626901090000|2021-07-21 20:58:10|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|2
1626901200000|2021-07-21 21:00:00|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|15706.2|15702.2|1
1626901340000|2021-07-21 21:02:20|||||||||4
1626901730000|2021-07-21 21:08:50|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|1
1626902040000|2021-07-21 21:14:00|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|15696.2|15692.2|1
1626902090000|2021-07-21 21:14:50|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|8893549
1626902120000|2021-07-21 21:15:20|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|0
1626902410000|2021-07-21 21:20:10|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1626902460000|2021-07-21 21:21:00|15703|15685|15703|15685|15703|15685|15703|15685|0
1626902470000|2021-07-21 21:21:10|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1626902560000|2021-07-21 21:22:40|15703|15685|15703|15685|15703|15685|15703|15685|0
1626902680000|2021-07-21 21:24:40|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1626902820000|2021-07-21 21:27:00|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|0
1626902830000|2021-07-21 21:27:10|15702.5|15684.5|15702.5|15684.5|15702.5|15684.5|15702.5|15684.5|0
1626902850000|2021-07-21 21:27:30|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1626902860000|2021-07-21 21:27:40|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|15702.7|15684.7|0
1626903040000|2021-07-21 21:30:40|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|15702.8|15684.8|0
1626903050000|2021-07-21 21:30:50|15702.7|15684.7|15702.8|15684.8|15703|15685|15702.7|15684.7|0
1626903090000|2021-07-21 21:31:30|15702.5|15684.5|15702.5|15684.5|15702.5|15684.5|15702.5|15684.5|0
1626903100000|2021-07-21 21:31:40|15702.7|15684.7|15702.9|15684.9|15702.9|15684.9|15702.7|15684.7|0
1626903240000|2021-07-21 21:34:00|15702.7|15684.7|15702.5|15684.5|15702.7|15684.7|15702.5|15684.5|0
1626903380000|2021-07-21 21:36:20|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626903460000|2021-07-21 21:37:40|15702.8|15684.8|15702.9|15684.9|15702.9|15684.9|15702.8|15684.8|0
1626903720000|2021-07-21 21:42:00|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|0
1626903780000|2021-07-21 21:43:00|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1626903790000|2021-07-21 21:43:10|15707|15689|15707.4|15689.4|15707.4|15689.4|15707|15689|0
1626903810000|2021-07-21 21:43:30|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|15707.5|15689.5|0
1626903880000|2021-07-21 21:44:40|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626903930000|2021-07-21 21:45:30|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1626903940000|2021-07-21 21:45:40|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|15707.3|15689.3|0
1626903960000|2021-07-21 21:46:00|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1626903970000|2021-07-21 21:46:10|15707|15689|15707.3|15689.3|15707.3|15689.3|15707|15689|0
1626904030000|2021-07-21 21:47:10|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|15707.4|15689.4|0
1626904080000|2021-07-21 21:48:00|15707.3|15689.3|15707|15689|15707.3|15689.3|15707|15689|0
1626904160000|2021-07-21 21:49:20|15706.5|15688.5|15706.3|15688.3|15707|15689|15706.3|15688.3|0
1626904610000|2021-07-21 21:56:50|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|15706.2|15688.2|0
1626904700000|2021-07-21 21:58:20|15705.5|15687.5|15704.9|15686.9|15705.5|15687.5|15704.9|15686.9|0
1626904710000|2021-07-21 21:58:30|15704.2|15686.2|15704.6|15686.6|15704.6|15686.6|15704.2|15686.2|0
1626904740000|2021-07-21 21:59:00|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626904770000|2021-07-21 21:59:30|15704.8|15686.8|15704.6|15686.6|15704.8|15686.8|15704.6|15686.6|0
1626904780000|2021-07-21 21:59:40|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1626904800000|2021-07-21 22:00:00|15705.5|15687.5|15703.6|15685.6|15705.5|15687.5|15703|15685|0
1626904810000|2021-07-21 22:00:10|15703.3|15685.3|15702|15684|15703.3|15685.3|15700.8|15682.8|0
1626904820000|2021-07-21 22:00:20|15701.4|15683.4|15701.7|15683.7|15702|15684|15701.4|15683.4|0
1626904830000|2021-07-21 22:00:30|15701.4|15683.4|15701.4|15683.4|15702|15684|15701.4|15683.4|0
1626904840000|2021-07-21 22:00:40|15701.7|15683.7|15702|15684|15702|15684|15701.4|15683.4|0
1626904850000|2021-07-21 22:00:50|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|0
1626904860000|2021-07-21 22:01:00|15701.1|15683.1|15700.8|15682.8|15701.4|15683.4|15700.8|15682.8|0
1626904870000|2021-07-21 22:01:10|15700.4|15682.4|15700.1|15682.1|15700.8|15682.8|15700.1|15682.1|0
1626904880000|2021-07-21 22:01:20|15699.5|15681.5|15699.5|15681.5|15699.5|15681.5|15699.5|15681.5|0
1626904890000|2021-07-21 22:01:30|15700.1|15682.1|15700.1|15682.1|15700.1|15682.1|15700.1|15682.1|0
1626904900000|2021-07-21 22:01:40|15699.5|15681.5|15700.1|15682.1|15700.8|15682.8|15699.5|15681.5|0
1626904930000|2021-07-21 22:02:10|15700.8|15682.8|15701.4|15683.4|15701.4|15683.4|15700.8|15682.8|0
1626904960000|2021-07-21 22:02:40|15700.8|15682.8|15700.1|15682.1|15700.8|15682.8|15700.1|15682.1|0
1626904980000|2021-07-21 22:03:00|15700.8|15682.8|15700.8|15682.8|15700.8|15682.8|15700.8|15682.8|0
1626904990000|2021-07-21 22:03:10|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|0
1626905020000|2021-07-21 22:03:40|15702|15684|15702|15684|15702|15684|15701.4|15683.4|0
1626905050000|2021-07-21 22:04:10|15701.4|15683.4|15700.8|15682.8|15701.4|15683.4|15700.8|15682.8|0
1626905090000|2021-07-21 22:04:50|15701.4|15683.4|15702|15684|15702|15684|15701.4|15683.4|0
1626905120000|2021-07-21 22:05:20|15702.3|15684.3|15702.7|15684.7|15702.7|15684.7|15702.3|15684.3|0
1626905150000|2021-07-21 22:05:50|15702.3|15684.3|15701.4|15683.4|15702.3|15684.3|15701.4|15683.4|0
1626905160000|2021-07-21 22:06:00|15702|15684|15702|15684|15702|15684|15701.4|15683.4|0
1626905200000|2021-07-21 22:06:40|15701.4|15683.4|15700.8|15682.8|15701.4|15683.4|15700.8|15682.8|0
1626905220000|2021-07-21 22:07:00|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|0
1626905240000|2021-07-21 22:07:20|15701.1|15683.1|15701.1|15683.1|15701.1|15683.1|15701.1|15683.1|0
1626905290000|2021-07-21 22:08:10|15700.8|15682.8|15700.5|15682.5|15700.8|15682.8|15700.5|15682.5|0
1626905300000|2021-07-21 22:08:20|15700.8|15682.8|15701.1|15683.1|15701.1|15683.1|15700.8|15682.8|0
1626905310000|2021-07-21 22:08:30|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|15701.4|15683.4|0
1626905320000|2021-07-21 22:08:40|15701.1|15683.1|15701.7|15683.7|15701.7|15683.7|15701.1|15683.1|0
1626905370000|2021-07-21 22:09:30|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626905390000|2021-07-21 22:09:50|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626905400000|2021-07-21 22:10:00|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626905490000|2021-07-21 22:11:30|15702.7|15684.7|15703|15685|15703|15685|15702.7|15684.7|0
1626905520000|2021-07-21 22:12:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626905590000|2021-07-21 22:13:10|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626905600000|2021-07-21 22:13:20|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626905670000|2021-07-21 22:14:30|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626905680000|2021-07-21 22:14:40|15702.4|15684.4|15701.7|15683.7|15702.4|15684.4|15701.7|15683.7|0
1626905740000|2021-07-21 22:15:40|15701.4|15683.4|15700.5|15682.5|15701.4|15683.4|15700.5|15682.5|0
1626905770000|2021-07-21 22:16:10|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626905790000|2021-07-21 22:16:30|15699.5|15681.5|15698.6|15680.6|15699.8|15681.8|15698.6|15680.6|0
1626905800000|2021-07-21 22:16:40|15698.9|15680.9|15699.2|15681.2|15699.2|15681.2|15698.9|15680.9|0
1626905840000|2021-07-21 22:17:20|15699.8|15681.8|15700.5|15682.5|15700.5|15682.5|15699.8|15681.8|0
1626905850000|2021-07-21 22:17:30|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626905860000|2021-07-21 22:17:40|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626905900000|2021-07-21 22:18:20|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|0
1626905910000|2021-07-21 22:18:30|15700.1|15682.1|15700.5|15682.5|15700.5|15682.5|15699.8|15681.8|0
1626905920000|2021-07-21 22:18:40|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626905940000|2021-07-21 22:19:00|15700.1|15682.1|15700.5|15682.5|15700.5|15682.5|15700.1|15682.1|0
1626905950000|2021-07-21 22:19:10|15700.1|15682.1|15699.8|15681.8|15700.1|15682.1|15699.8|15681.8|0
1626906000000|2021-07-21 22:20:00|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15699.8|15681.8|0
1626906030000|2021-07-21 22:20:30|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626906070000|2021-07-21 22:21:10|15699.5|15681.5|15699.8|15681.8|15699.8|15681.8|15699.2|15681.2|0
1626906080000|2021-07-21 22:21:20|15699.5|15681.5|15699.5|15681.5|15699.8|15681.8|15699.2|15681.2|0
1626906090000|2021-07-21 22:21:30|15699.2|15681.2|15699.8|15681.8|15699.8|15681.8|15699.2|15681.2|0
1626906220000|2021-07-21 22:23:40|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626906250000|2021-07-21 22:24:10|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626906260000|2021-07-21 22:24:20|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|15699.2|15681.2|0
1626906310000|2021-07-21 22:25:10|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626906330000|2021-07-21 22:25:30|15700.1|15682.1|15699.8|15681.8|15700.1|15682.1|15699.8|15681.8|0
1626906340000|2021-07-21 22:25:40|15700.1|15682.1|15700.5|15682.5|15700.5|15682.5|15700.1|15682.1|0
1626906440000|2021-07-21 22:27:20|15700.8|15682.8|15701.1|15683.1|15701.1|15683.1|15700.8|15682.8|0
1626906550000|2021-07-21 22:29:10|15700.8|15682.8|15700.5|15682.5|15700.8|15682.8|15700.5|15682.5|0
1626906590000|2021-07-21 22:29:50|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626906600000|2021-07-21 22:30:00|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|0
1626906610000|2021-07-21 22:30:10|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626906760000|2021-07-21 22:32:40|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|0
1626906820000|2021-07-21 22:33:40|15701.1|15683.1|15701.1|15683.1|15701.1|15683.1|15701.1|15683.1|0
1626906830000|2021-07-21 22:33:50|15700.5|15682.5|15701.1|15683.1|15701.1|15683.1|15700.5|15682.5|0
1626906880000|2021-07-21 22:34:40|15700.8|15682.8|15700.5|15682.5|15700.8|15682.8|15700.5|15682.5|0
1626906930000|2021-07-21 22:35:30|15700.8|15682.8|15700.8|15682.8|15701.1|15683.1|15700.8|15682.8|0
1626906940000|2021-07-21 22:35:40|15700.5|15682.5|15701.1|15683.1|15701.1|15683.1|15700.5|15682.5|0
1626907260000|2021-07-21 22:41:00|15700.8|15682.8|15700.5|15682.5|15700.8|15682.8|15700.5|15682.5|0
1626907290000|2021-07-21 22:41:30|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|15699.8|15681.8|0
1626907320000|2021-07-21 22:42:00|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|15700.5|15682.5|0
1626907470000|2021-07-21 22:44:30|15700.8|15682.8|15701.1|15683.1|15701.1|15683.1|15700.8|15682.8|0
1626907620000|2021-07-21 22:47:00|15701.4|15683.4|15701.7|15683.7|15701.7|15683.7|15701.4|15683.4|0
1626907630000|2021-07-21 22:47:10|15701.4|15683.4|15701.7|15683.7|15701.7|15683.7|15701.1|15683.1|0
1626907650000|2021-07-21 22:47:30|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626907660000|2021-07-21 22:47:40|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626907680000|2021-07-21 22:48:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626907690000|2021-07-21 22:48:10|15702|15684|15702.4|15684.4|15702.4|15684.4|15701.7|15683.7|0
1626907700000|2021-07-21 22:48:20|15701.7|15683.7|15702.4|15684.4|15702.4|15684.4|15701.7|15683.7|0
1626907710000|2021-07-21 22:48:30|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626907730000|2021-07-21 22:48:50|15702.4|15684.4|15703|15685|15703|15685|15702.4|15684.4|0
1626907740000|2021-07-21 22:49:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626907750000|2021-07-21 22:49:10|15702.7|15684.7|15703|15685|15703|15685|15702.7|15684.7|0
1626907760000|2021-07-21 22:49:20|15703.3|15685.3|15703|15685|15703.6|15685.6|15703|15685|0
1626907770000|2021-07-21 22:49:30|15703.3|15685.3|15703|15685|15703.3|15685.3|15703|15685|0
1626907790000|2021-07-21 22:49:50|15703.3|15685.3|15703.6|15685.6|15703.6|15685.6|15703.3|15685.3|0
1626907800000|2021-07-21 22:50:00|15703.3|15685.3|15703.6|15685.6|15703.6|15685.6|15703.3|15685.3|0
1626907850000|2021-07-21 22:50:50|15703|15685|15703|15685|15703|15685|15703|15685|0
1626907880000|2021-07-21 22:51:20|15702.4|15684.4|15702.7|15684.7|15702.7|15684.7|15702.4|15684.4|0
1626907890000|2021-07-21 22:51:30|15703|15685|15703|15685|15703|15685|15703|15685|0
1626907900000|2021-07-21 22:51:40|15702.7|15684.7|15702.4|15684.4|15702.7|15684.7|15702.4|15684.4|0
1626908000000|2021-07-21 22:53:20|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626908110000|2021-07-21 22:55:10|15702|15684|15702.4|15684.4|15702.4|15684.4|15701.7|15683.7|0
1626908160000|2021-07-21 22:56:00|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626908170000|2021-07-21 22:56:10|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626908180000|2021-07-21 22:56:20|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626908260000|2021-07-21 22:57:40|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626908380000|2021-07-21 22:59:40|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626908400000|2021-07-21 23:00:00|15702.4|15684.4|15704.3|15686.3|15704.9|15686.9|15702.4|15684.4|0
1626908420000|2021-07-21 23:00:20|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|0
1626908430000|2021-07-21 23:00:30|15703.3|15685.3|15703|15685|15703.3|15685.3|15703|15685|0
1626908440000|2021-07-21 23:00:40|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|0
1626908480000|2021-07-21 23:01:20|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|0
1626908660000|2021-07-21 23:04:20|15704.6|15686.6|15704.9|15686.9|15704.9|15686.9|15704.6|15686.6|0
1626908680000|2021-07-21 23:04:40|15704.6|15686.6|15704.9|15686.9|15704.9|15686.9|15704.6|15686.6|0
1626908700000|2021-07-21 23:05:00|15704.6|15686.6|15704.3|15686.3|15704.9|15686.9|15704.3|15686.3|0
1626908710000|2021-07-21 23:05:10|15704.6|15686.6|15704.6|15686.6|15704.6|15686.6|15704.3|15686.3|0
1626908720000|2021-07-21 23:05:20|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|0
1626908780000|2021-07-21 23:06:20|15704.6|15686.6|15704.9|15686.9|15704.9|15686.9|15704.6|15686.6|0
1626908790000|2021-07-21 23:06:30|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|0
1626908830000|2021-07-21 23:07:10|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|15704.9|15686.9|0
1626908870000|2021-07-21 23:07:50|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|15704.3|15686.3|0
1626908910000|2021-07-21 23:08:30|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|0
1626908950000|2021-07-21 23:09:10|15703|15685|15703|15685|15703|15685|15703|15685|0
1626908960000|2021-07-21 23:09:20|15702.7|15684.7|15701.7|15683.7|15702.7|15684.7|15701.7|15683.7|0
1626909000000|2021-07-21 23:10:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626909030000|2021-07-21 23:10:30|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626909040000|2021-07-21 23:10:40|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626909060000|2021-07-21 23:11:00|15702|15684|15702|15684|15702|15684|15702|15684|0
1626909070000|2021-07-21 23:11:10|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626909130000|2021-07-21 23:12:10|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626909160000|2021-07-21 23:12:40|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626909220000|2021-07-21 23:13:40|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626909260000|2021-07-21 23:14:20|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626909300000|2021-07-21 23:15:00|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|15702.4|15684.4|0
1626909350000|2021-07-21 23:15:50|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626909560000|2021-07-21 23:19:20|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626909580000|2021-07-21 23:19:40|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626909590000|2021-07-21 23:19:50|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626909600000|2021-07-21 23:20:00|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626909620000|2021-07-21 23:20:20|15702.7|15684.7|15702.4|15684.4|15703|15685|15702.4|15684.4|0
1626909630000|2021-07-21 23:20:30|15702.7|15684.7|15703|15685|15703|15685|15702.7|15684.7|0
1626909660000|2021-07-21 23:21:00|15702.7|15684.7|15702.4|15684.4|15702.7|15684.7|15702.4|15684.4|0
1626909750000|2021-07-21 23:22:30|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626909770000|2021-07-21 23:22:50|15702|15684|15702.4|15684.4|15702.4|15684.4|15702|15684|0
1626909800000|2021-07-21 23:23:20|15702.7|15684.7|15703|15685|15703|15685|15702.7|15684.7|0
1626909850000|2021-07-21 23:24:10|15702.7|15684.7|15703|15685|15703|15685|15702.7|15684.7|0
1626909860000|2021-07-21 23:24:20|15702.7|15684.7|15702.7|15684.7|15703|15685|15702.7|15684.7|0
1626909870000|2021-07-21 23:24:30|15703|15685|15702.4|15684.4|15703|15685|15702.4|15684.4|0
1626909880000|2021-07-21 23:24:40|15702.7|15684.7|15702.7|15684.7|15703|15685|15702.4|15684.4|0
1626909890000|2021-07-21 23:24:50|15703|15685|15703|15685|15703|15685|15703|15685|0
1626909900000|2021-07-21 23:25:00|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626909910000|2021-07-21 23:25:10|15704.2|15686.2|15704.2|15686.2|15704.5|15686.5|15704.2|15686.2|0
1626909920000|2021-07-21 23:25:20|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1626909950000|2021-07-21 23:25:50|15703.9|15685.9|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626909970000|2021-07-21 23:26:10|15703.9|15685.9|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626910020000|2021-07-21 23:27:00|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626910030000|2021-07-21 23:27:10|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15703.3|15685.3|0
1626910080000|2021-07-21 23:28:00|15702.9|15684.9|15702.6|15684.6|15702.9|15684.9|15702.6|15684.6|0
1626910090000|2021-07-21 23:28:10|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626910130000|2021-07-21 23:28:50|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626910190000|2021-07-21 23:29:50|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626910200000|2021-07-21 23:30:00|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626910250000|2021-07-21 23:30:50|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626910280000|2021-07-21 23:31:20|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626910310000|2021-07-21 23:31:50|15702.3|15684.3|15702|15684|15702.3|15684.3|15702|15684|0
1626910340000|2021-07-21 23:32:20|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626910370000|2021-07-21 23:32:50|15702|15684|15702.6|15684.6|15702.6|15684.6|15702|15684|0
1626910380000|2021-07-21 23:33:00|15702.3|15684.3|15702.6|15684.6|15702.6|15684.6|15702|15684|0
1626910390000|2021-07-21 23:33:10|15702.3|15684.3|15702|15684|15702.3|15684.3|15702|15684|0
1626910440000|2021-07-21 23:34:00|15700.7|15682.7|15700.7|15682.7|15700.7|15682.7|15700.7|15682.7|0
1626910450000|2021-07-21 23:34:10|15701.1|15683.1|15701.4|15683.4|15701.4|15683.4|15701.1|15683.1|0
1626910470000|2021-07-21 23:34:30|15701.7|15683.7|15701.4|15683.4|15701.7|15683.7|15701.4|15683.4|0
1626910480000|2021-07-21 23:34:40|15702|15684|15702|15684|15702|15684|15702|15684|0
1626910500000|2021-07-21 23:35:00|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626910510000|2021-07-21 23:35:10|15702.9|15684.9|15702.6|15684.6|15702.9|15684.9|15702.6|15684.6|0
1626910580000|2021-07-21 23:36:20|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15702.9|15684.9|0
1626910590000|2021-07-21 23:36:30|15702.9|15684.9|15703.3|15685.3|15703.3|15685.3|15702.6|15684.6|0
1626910630000|2021-07-21 23:37:10|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626910670000|2021-07-21 23:37:50|15704.5|15686.5|15705.2|15687.2|15705.2|15687.2|15704.5|15686.5|0
1626910680000|2021-07-21 23:38:00|15705.8|15687.8|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626910690000|2021-07-21 23:38:10|15706.7|15688.7|15707.1|15689.1|15707.1|15689.1|15706.4|15688.4|0
1626910700000|2021-07-21 23:38:20|15707.7|15689.7|15708.9|15690.9|15708.9|15690.9|15707.7|15689.7|0
1626910710000|2021-07-21 23:38:30|15709.6|15691.6|15710.2|15692.2|15710.2|15692.2|15709.6|15691.6|0
1626910720000|2021-07-21 23:38:40|15709.9|15691.9|15708.9|15690.9|15709.9|15691.9|15708.9|15690.9|0
1626910740000|2021-07-21 23:39:00|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|0
1626910750000|2021-07-21 23:39:10|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626910770000|2021-07-21 23:39:30|15709.3|15691.3|15708.9|15690.9|15709.6|15691.6|15708.9|15690.9|0
1626910790000|2021-07-21 23:39:50|15709.3|15691.3|15708.3|15690.3|15709.3|15691.3|15708.3|15690.3|0
1626910800000|2021-07-21 23:40:00|15708.9|15690.9|15708.3|15690.3|15708.9|15690.9|15708.3|15690.3|0
1626910830000|2021-07-21 23:40:30|15707.7|15689.7|15708|15690|15708|15690|15707.7|15689.7|0
1626910840000|2021-07-21 23:40:40|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|0
1626910850000|2021-07-21 23:40:50|15708|15690|15707.7|15689.7|15708|15690|15707.7|15689.7|0
1626910860000|2021-07-21 23:41:00|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1626910900000|2021-07-21 23:41:40|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626910910000|2021-07-21 23:41:50|15708.3|15690.3|15707.7|15689.7|15708.3|15690.3|15707.7|15689.7|0
1626910940000|2021-07-21 23:42:20|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1626910960000|2021-07-21 23:42:40|15708|15690|15708.3|15690.3|15708.3|15690.3|15707.7|15689.7|0
1626910990000|2021-07-21 23:43:10|15708|15690|15707.7|15689.7|15708|15690|15707.7|15689.7|0
1626911000000|2021-07-21 23:43:20|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1626911090000|2021-07-21 23:44:50|15707.7|15689.7|15708.3|15690.3|15708.3|15690.3|15707.7|15689.7|0
1626911120000|2021-07-21 23:45:20|15708|15690|15708|15690|15708|15690|15708|15690|0
1626911130000|2021-07-21 23:45:30|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|0
1626911200000|2021-07-21 23:46:40|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|15708.9|15690.9|0
1626911250000|2021-07-21 23:47:30|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|15708.3|15690.3|0
1626911260000|2021-07-21 23:47:40|15708.6|15690.6|15708.3|15690.3|15708.6|15690.6|15708.3|15690.3|0
1626911280000|2021-07-21 23:48:00|15708.6|15690.6|15708.3|15690.3|15708.6|15690.6|15708.3|15690.3|0
1626911320000|2021-07-21 23:48:40|15708|15690|15707.7|15689.7|15708|15690|15707.7|15689.7|0
1626911340000|2021-07-21 23:49:00|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|15709.6|15691.6|0
1626911390000|2021-07-21 23:49:50|15710.2|15692.2|15710.8|15692.8|15710.8|15692.8|15710.2|15692.2|0
1626911400000|2021-07-21 23:50:00|15710.2|15692.2|15710.2|15692.2|15710.2|15692.2|15710.2|15692.2|0
1626911410000|2021-07-21 23:50:10|15710.8|15692.8|15710.8|15692.8|15710.8|15692.8|15710.8|15692.8|0
1626911420000|2021-07-21 23:50:20|15710.2|15692.2|15710.2|15692.2|15710.2|15692.2|15710.2|15692.2|0
1626911450000|2021-07-21 23:50:50|15710.8|15692.8|15710.8|15692.8|15710.8|15692.8|15710.8|15692.8|0
1626911530000|2021-07-21 23:52:10|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|15711.5|15693.5|0
1626911540000|2021-07-21 23:52:20|15711.1|15693.1|15710.8|15692.8|15711.5|15693.5|15710.8|15692.8|0
1626911560000|2021-07-21 23:52:40|15710.5|15692.5|15710.2|15692.2|15710.5|15692.5|15710.2|15692.2|0
1626911610000|2021-07-21 23:53:30|15709.9|15691.9|15709.6|15691.6|15709.9|15691.9|15709.6|15691.6|0
1626911620000|2021-07-21 23:53:40|15709.2|15691.2|15708.9|15690.9|15709.2|15691.2|15708.9|15690.9|0
1626911650000|2021-07-21 23:54:10|15708.6|15690.6|15708.3|15690.3|15708.6|15690.6|15708.3|15690.3|0
1626911670000|2021-07-21 23:54:30|15708.6|15690.6|15708.9|15690.9|15708.9|15690.9|15708.6|15690.6|0
1626911680000|2021-07-21 23:54:40|15708.6|15690.6|15708.3|15690.3|15708.6|15690.6|15708.3|15690.3|0
1626911690000|2021-07-21 23:54:50|15708|15690|15707.7|15689.7|15708.3|15690.3|15707.7|15689.7|0
1626911700000|2021-07-21 23:55:00|15708|15690|15708.3|15690.3|15708.3|15690.3|15708|15690|0
1626911720000|2021-07-21 23:55:20|15708|15690|15707|15689|15708|15690|15707|15689|0
1626911740000|2021-07-21 23:55:40|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|0
1626911750000|2021-07-21 23:55:50|15706.7|15688.7|15707|15689|15707|15689|15706.7|15688.7|0
1626911760000|2021-07-21 23:56:00|15706.7|15688.7|15706.4|15688.4|15706.7|15688.7|15706.4|15688.4|0
1626911770000|2021-07-21 23:56:10|15707|15689|15707|15689|15707|15689|15707|15689|0
1626911780000|2021-07-21 23:56:20|15707.3|15689.3|15707.7|15689.7|15707.7|15689.7|15707|15689|0
1626911790000|2021-07-21 23:56:30|15707.3|15689.3|15707|15689|15707.7|15689.7|15707|15689|0
1626911800000|2021-07-21 23:56:40|15706.4|15688.4|15705.8|15687.8|15706.4|15688.4|15705.8|15687.8|0
1626911810000|2021-07-21 23:56:50|15706.1|15688.1|15706.1|15688.1|15706.4|15688.4|15706.1|15688.1|0
1626911820000|2021-07-21 23:57:00|15706.4|15688.4|15705.8|15687.8|15706.4|15688.4|15705.8|15687.8|0
1626911860000|2021-07-21 23:57:40|15706.4|15688.4|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626911870000|2021-07-21 23:57:50|15706.1|15688.1|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626911880000|2021-07-21 23:58:00|15705.8|15687.8|15705.8|15687.8|15705.8|15687.8|15705.8|15687.8|0
1626911890000|2021-07-21 23:58:10|15705.5|15687.5|15705.8|15687.8|15705.8|15687.8|15705.2|15687.2|0
1626911940000|2021-07-21 23:59:00|15705.2|15687.2|15705.2|15687.2|15705.8|15687.8|15705.2|15687.2|0
1626911970000|2021-07-21 23:59:30|15704.5|15686.5|15704.5|15686.5|15704.8|15686.8|15704.5|15686.5|0
1626911980000|2021-07-21 23:59:40|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|0
1626912000000|2021-07-22 00:00:00|15704.5|15686.5|15702.6|15684.6|15704.5|15686.5|15702.6|15684.6|0
1626912010000|2021-07-22 00:00:10|15703.3|15685.3|15703.9|15685.9|15703.9|15685.9|15703.3|15685.3|0
1626912020000|2021-07-22 00:00:20|15703.3|15685.3|15703.3|15685.3|15703.9|15685.9|15703.3|15685.3|0
1626912050000|2021-07-22 00:00:50|15702.9|15684.9|15703.3|15685.3|15703.3|15685.3|15702.9|15684.9|0
1626912060000|2021-07-22 00:01:00|15702.9|15684.9|15702|15684|15702.9|15684.9|15702|15684|0
1626912070000|2021-07-22 00:01:10|15702.6|15684.6|15703.9|15685.9|15703.9|15685.9|15702.6|15684.6|0
1626912080000|2021-07-22 00:01:20|15704.5|15686.5|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1626912100000|2021-07-22 00:01:40|15704.2|15686.2|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1626912110000|2021-07-22 00:01:50|15703.3|15685.3|15703.9|15685.9|15703.9|15685.9|15703.3|15685.3|0
1626912120000|2021-07-22 00:02:00|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15703.3|15685.3|0
1626912150000|2021-07-22 00:02:30|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626912160000|2021-07-22 00:02:40|15702.3|15684.3|15702.6|15684.6|15702.6|15684.6|15702.3|15684.3|0
1626912170000|2021-07-22 00:02:50|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626912190000|2021-07-22 00:03:10|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626912220000|2021-07-22 00:03:40|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626912230000|2021-07-22 00:03:50|15704.2|15686.2|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626912240000|2021-07-22 00:04:00|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626912260000|2021-07-22 00:04:20|15704.2|15686.2|15704.2|15686.2|15704.2|15686.2|15704.2|15686.2|0
1626912270000|2021-07-22 00:04:30|15703.9|15685.9|15704.2|15686.2|15704.2|15686.2|15703.9|15685.9|0
1626912280000|2021-07-22 00:04:40|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626912290000|2021-07-22 00:04:50|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626912300000|2021-07-22 00:05:00|15704.2|15686.2|15703.9|15685.9|15704.5|15686.5|15703.9|15685.9|0
1626912310000|2021-07-22 00:05:10|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15703.3|15685.3|0
1626912320000|2021-07-22 00:05:20|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|15702.6|15684.6|0
1626912340000|2021-07-22 00:05:40|15702.9|15684.9|15702|15684|15702.9|15684.9|15702|15684|0
1626912350000|2021-07-22 00:05:50|15701.7|15683.7|15701.4|15683.4|15701.7|15683.7|15701.4|15683.4|0
1626912360000|2021-07-22 00:06:00|15702|15684|15702|15684|15702|15684|15702|15684|0
1626912370000|2021-07-22 00:06:10|15701.7|15683.7|15701.4|15683.4|15702|15684|15701.4|15683.4|0
1626912390000|2021-07-22 00:06:30|15700.7|15682.7|15700.1|15682.1|15700.7|15682.7|15699.5|15681.5|0
1626912400000|2021-07-22 00:06:40|15699.8|15681.8|15700.1|15682.1|15700.1|15682.1|15699.8|15681.8|0
1626912420000|2021-07-22 00:07:00|15699.8|15681.8|15700.1|15682.1|15700.1|15682.1|15699.5|15681.5|0
1626912430000|2021-07-22 00:07:10|15699.8|15681.8|15700.1|15682.1|15700.1|15682.1|15699.8|15681.8|0
1626912440000|2021-07-22 00:07:20|15700.7|15682.7|15700.7|15682.7|15700.7|15682.7|15700.7|15682.7|0
1626912450000|2021-07-22 00:07:30|15701|15683|15700.9|15682.9|15701.4|15683.4|15700.9|15682.9|0
1626912490000|2021-07-22 00:08:10|15701.2|15683.2|15701.6|15683.6|15701.6|15683.6|15700.9|15682.9|0
1626912510000|2021-07-22 00:08:30|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|15702.2|15684.2|0
1626912520000|2021-07-22 00:08:40|15701.9|15683.9|15701.6|15683.6|15701.9|15683.9|15701.6|15683.6|0
1626912530000|2021-07-22 00:08:50|15701.9|15683.9|15702.2|15684.2|15702.2|15684.2|15701.6|15683.6|0
1626912540000|2021-07-22 00:09:00|15701.6|15683.6|15701.6|15683.6|15702.2|15684.2|15701.6|15683.6|0
1626912550000|2021-07-22 00:09:10|15701.9|15683.9|15701.6|15683.6|15701.9|15683.9|15701.6|15683.6|0
1626912560000|2021-07-22 00:09:20|15701.9|15683.9|15701.9|15683.9|15701.9|15683.9|15701.9|15683.9|0
1626912570000|2021-07-22 00:09:30|15701.6|15683.6|15701.6|15683.6|15701.9|15683.9|15701.6|15683.6|0
1626912600000|2021-07-22 00:10:00|15701.9|15683.9|15702.2|15684.2|15702.2|15684.2|15701.9|15683.9|0
1626912610000|2021-07-22 00:10:10|15701.6|15683.6|15702.2|15684.2|15702.2|15684.2|15701.6|15683.6|0
1626912620000|2021-07-22 00:10:20|15702.5|15684.5|15702.8|15684.8|15702.8|15684.8|15702.5|15684.5|0
1626912640000|2021-07-22 00:10:40|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1626912650000|2021-07-22 00:10:50|15703.7|15685.7|15703.7|15685.7|15703.7|15685.7|15703.4|15685.4|0
1626912660000|2021-07-22 00:11:00|15703.4|15685.4|15703.1|15685.1|15703.4|15685.4|15703.1|15685.1|0
1626912670000|2021-07-22 00:11:10|15702.8|15684.8|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912680000|2021-07-22 00:11:20|15703.1|15685.1|15702.8|15684.8|15703.1|15685.1|15702.8|15684.8|0
1626912690000|2021-07-22 00:11:30|15703.1|15685.1|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912700000|2021-07-22 00:11:40|15703.1|15685.1|15702.8|15684.8|15703.1|15685.1|15702.8|15684.8|0
1626912720000|2021-07-22 00:12:00|15702.5|15684.5|15702.8|15684.8|15702.8|15684.8|15702.2|15684.2|0
1626912740000|2021-07-22 00:12:20|15703.1|15685.1|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912750000|2021-07-22 00:12:30|15703.1|15685.1|15702.8|15684.8|15703.4|15685.4|15702.8|15684.8|0
1626912770000|2021-07-22 00:12:50|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|15703.1|15685.1|0
1626912780000|2021-07-22 00:13:00|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1626912790000|2021-07-22 00:13:10|15703.7|15685.7|15703.4|15685.4|15703.7|15685.7|15703.4|15685.4|0
1626912800000|2021-07-22 00:13:20|15703.7|15685.7|15703.7|15685.7|15703.7|15685.7|15703.7|15685.7|0
1626912810000|2021-07-22 00:13:30|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1626912820000|2021-07-22 00:13:40|15703.7|15685.7|15703.4|15685.4|15703.7|15685.7|15703.4|15685.4|0
1626912840000|2021-07-22 00:14:00|15704.1|15686.1|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626912850000|2021-07-22 00:14:10|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.4|15686.4|0
1626912860000|2021-07-22 00:14:20|15704.4|15686.4|15704.7|15686.7|15704.7|15686.7|15704.4|15686.4|0
1626912880000|2021-07-22 00:14:40|15705|15687|15705.3|15687.3|15705.3|15687.3|15705|15687|0
1626912890000|2021-07-22 00:14:50|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|15704.7|15686.7|0
1626912900000|2021-07-22 00:15:00|15705|15687|15705.3|15687.3|15705.3|15687.3|15704.7|15686.7|0
1626912910000|2021-07-22 00:15:10|15705|15687|15703.4|15685.4|15705|15687|15703.4|15685.4|0
1626912920000|2021-07-22 00:15:20|15702.8|15684.8|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912930000|2021-07-22 00:15:30|15702.8|15684.8|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912940000|2021-07-22 00:15:40|15703.1|15685.1|15703.4|15685.4|15703.4|15685.4|15702.8|15684.8|0
1626912960000|2021-07-22 00:16:00|15704.1|15686.1|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1626912980000|2021-07-22 00:16:20|15703.7|15685.7|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626913000000|2021-07-22 00:16:40|15704.4|15686.4|15704.1|15686.1|15704.4|15686.4|15704.1|15686.1|0
1626913010000|2021-07-22 00:16:50|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|15703.4|15685.4|0
1626913030000|2021-07-22 00:17:10|15703.7|15685.7|15704.1|15686.1|15704.1|15686.1|15703.4|15685.4|0
1626913060000|2021-07-22 00:17:40|15704.7|15686.7|15704|15686|15704.7|15686.7|15704|15686|0
1626913070000|2021-07-22 00:17:50|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626913080000|2021-07-22 00:18:00|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626913120000|2021-07-22 00:18:40|15703.9|15685.9|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626913130000|2021-07-22 00:18:50|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626913140000|2021-07-22 00:19:00|15704.2|15686.2|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626913150000|2021-07-22 00:19:10|15704.2|15686.2|15704.5|15686.5|15704.5|15686.5|15704.2|15686.2|0
1626913160000|2021-07-22 00:19:20|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626913170000|2021-07-22 00:19:30|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626913180000|2021-07-22 00:19:40|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626913200000|2021-07-22 00:20:00|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626913250000|2021-07-22 00:20:50|15704.2|15686.2|15704.2|15686.2|15704.2|15686.2|15704.2|15686.2|0
1626913260000|2021-07-22 00:21:00|15703.9|15685.9|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626913270000|2021-07-22 00:21:10|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|15705.2|15687.2|0
1626913280000|2021-07-22 00:21:20|15705.5|15687.5|15705.8|15687.8|15705.8|15687.8|15705.5|15687.5|0
1626913290000|2021-07-22 00:21:30|15706.1|15688.1|15706.4|15688.4|15706.4|15688.4|15706.1|15688.1|0
1626913300000|2021-07-22 00:21:40|15706.1|15688.1|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626913310000|2021-07-22 00:21:50|15705.8|15687.8|15706.4|15688.4|15706.4|15688.4|15705.8|15687.8|0
1626913320000|2021-07-22 00:22:00|15706.1|15688.1|15705.8|15687.8|15706.1|15688.1|15705.8|15687.8|0
1626913330000|2021-07-22 00:22:10|15705.5|15687.5|15705.2|15687.2|15705.5|15687.5|15705.2|15687.2|0
1626913370000|2021-07-22 00:22:50|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1626913390000|2021-07-22 00:23:10|15704.2|15686.2|15703.3|15685.3|15704.2|15686.2|15703.3|15685.3|0
1626913400000|2021-07-22 00:23:20|15703.6|15685.6|15703.3|15685.3|15703.6|15685.6|15703.3|15685.3|0
1626913430000|2021-07-22 00:23:50|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626913440000|2021-07-22 00:24:00|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626913470000|2021-07-22 00:24:30|15703.6|15685.6|15703.9|15685.9|15703.9|15685.9|15703.6|15685.6|0
1626913480000|2021-07-22 00:24:40|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|15704.5|15686.5|0
1626913490000|2021-07-22 00:24:50|15704.2|15686.2|15703.9|15685.9|15704.2|15686.2|15703.9|15685.9|0
1626913560000|2021-07-22 00:26:00|15704.2|15686.2|15704.5|15686.5|15704.5|15686.5|15703.9|15685.9|0
1626913580000|2021-07-22 00:26:20|15704.8|15686.8|15704.5|15686.5|15705.2|15687.2|15704.5|15686.5|0
1626913590000|2021-07-22 00:26:30|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|15703.9|15685.9|0
1626913600000|2021-07-22 00:26:40|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|15703.3|15685.3|0
1626913630000|2021-07-22 00:27:10|15702.6|15684.6|15703.3|15685.3|15703.3|15685.3|15702.6|15684.6|0
1626913720000|2021-07-22 00:28:40|15702.9|15684.9|15702.6|15684.6|15702.9|15684.9|15702.6|15684.6|0
1626913730000|2021-07-22 00:28:50|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|15703.6|15685.6|0
1626913740000|2021-07-22 00:29:00|15703.9|15685.9|15703.6|15685.6|15704.2|15686.2|15703.6|15685.6|0
1626913760000|2021-07-22 00:29:20|15703.2|15685.2|15702.9|15684.9|15703.2|15685.2|15702.9|15684.9|0
1626913770000|2021-07-22 00:29:30|15703.2|15685.2|15703.6|15685.6|15703.6|15685.6|15703.2|15685.2|0
1626913790000|2021-07-22 00:29:50|15703.2|15685.2|15702.9|15684.9|15703.2|15685.2|15702.9|15684.9|0
1626913800000|2021-07-22 00:30:00|15702.3|15684.3|15702.3|15684.3|15702.9|15684.9|15702.3|15684.3|0
1626913810000|2021-07-22 00:30:10|15702|15684|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1626913870000|2021-07-22 00:31:10|15702|15684|15702.3|15684.3|15702.3|15684.3|15701.7|15683.7|0
1626913910000|2021-07-22 00:31:50|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626913950000|2021-07-22 00:32:30|15701|15683|15700.4|15682.4|15701|15683|15700.4|15682.4|0
1626913980000|2021-07-22 00:33:00|15701|15683|15701|15683|15701|15683|15701|15683|0
1626913990000|2021-07-22 00:33:10|15700.7|15682.7|15700.4|15682.4|15700.7|15682.7|15700.4|15682.4|0
1626914000000|2021-07-22 00:33:20|15700.7|15682.7|15701|15683|15701|15683|15700.7|15682.7|0
1626914010000|2021-07-22 00:33:30|15700.7|15682.7|15701|15683|15701.3|15683.3|15700.7|15682.7|0
1626914020000|2021-07-22 00:33:40|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626914100000|2021-07-22 00:35:00|15702.3|15684.3|15702|15684|15702.3|15684.3|15701.7|15683.7|0
1626914110000|2021-07-22 00:35:10|15702.3|15684.3|15702.3|15684.3|15702.3|15684.3|15702.3|15684.3|0
1626914120000|2021-07-22 00:35:20|15702.6|15684.6|15702.9|15684.9|15702.9|15684.9|15702.3|15684.3|0
1626914130000|2021-07-22 00:35:30|15702.6|15684.6|15702.9|15684.9|15702.9|15684.9|15702.6|15684.6|0
1626914160000|2021-07-22 00:36:00|15703.2|15685.2|15703.6|15685.6|15703.6|15685.6|15703.2|15685.2|0
1626914180000|2021-07-22 00:36:20|15702.9|15684.9|15702.9|15684.9|15702.9|15684.9|15702.9|15684.9|0
1626914190000|2021-07-22 00:36:30|15702.6|15684.6|15702.3|15684.3|15702.6|15684.6|15702.3|15684.3|0
1626914200000|2021-07-22 00:36:40|15702|15684|15701.7|15683.7|15702|15684|15701.7|15683.7|0
1626914220000|2021-07-22 00:37:00|15701.3|15683.3|15701.3|15683.3|15701.3|15683.3|15701.3|15683.3|0
1626914230000|2021-07-22 00:37:10|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|15701.7|15683.7|0
1626914250000|2021-07-22 00:37:30|15701.3|15683.3|15700.7|15682.7|15701.3|15683.3|15700.4|15682.4|0
1626914260000|2021-07-22 00:37:40|15701|15683|15701|15683|15701|15683|15700.4|15682.4|0
1626914270000|2021-07-22 00:37:50|15701.7|15683.7|15701.3|15683.3|15701.7|15683.7|15701.3|15683.3|0
1626914280000|2021-07-22 00:38:00|15701|15683|15701.7|15683.7|15701.7|15683.7|15701|15683|0
1626914300000|2021-07-22 00:38:20|15701|15683|15701|15683|15701|15683|15701|15683|0
1626914310000|2021-07-22 00:38:30|15701.5|15683.5|15701.5|15683.5|15701.5|15683.5|15701.5|15683.5|0
1626914320000|2021-07-22 00:38:40|15701.2|15683.2|15701.2|15683.2|15701.2|15683.2|15701.2|15683.2|0
1626914330000|2021-07-22 00:38:50|15701.5|15683.5|15700.9|15682.9|15701.5|15683.5|15700.9|15682.9|0
1626914360000|2021-07-22 00:39:20|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626914380000|2021-07-22 00:39:40|15700.6|15682.6|15700.6|15682.6|15700.9|15682.9|15700.3|15682.3|0
1626914390000|2021-07-22 00:39:50|15700.3|15682.3|15700.3|15682.3|15700.9|15682.9|15700.3|15682.3|0
1626914400000|2021-07-22 00:40:00|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626914460000|2021-07-22 00:41:00|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.3|15682.3|0
1626914480000|2021-07-22 00:41:20|15701.2|15683.2|15701.5|15683.5|15701.5|15683.5|15701.2|15683.2|0
1626914520000|2021-07-22 00:42:00|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626914530000|2021-07-22 00:42:10|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626914540000|2021-07-22 00:42:20|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626914560000|2021-07-22 00:42:40|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626914620000|2021-07-22 00:43:40|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.6|15682.6|0
1626914640000|2021-07-22 00:44:00|15700.3|15682.3|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626914650000|2021-07-22 00:44:10|15699.9|15681.9|15699.6|15681.6|15699.9|15681.9|15699.6|15681.6|0
1626914670000|2021-07-22 00:44:30|15699.3|15681.3|15699.3|15681.3|15699.3|15681.3|15699|15681|0
1626914680000|2021-07-22 00:44:40|15699|15681|15699|15681|15699|15681|15699|15681|0
1626914690000|2021-07-22 00:44:50|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|0
1626914700000|2021-07-22 00:45:00|15699|15681|15699|15681|15699|15681|15699|15681|0
1626914710000|2021-07-22 00:45:10|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699.3|15681.3|0
1626914720000|2021-07-22 00:45:20|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1626914730000|2021-07-22 00:45:30|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699.3|15681.3|0
1626914760000|2021-07-22 00:46:00|15700.3|15682.3|15699.6|15681.6|15700.3|15682.3|15699.6|15681.6|0
1626914800000|2021-07-22 00:46:40|15700.3|15682.3|15699.6|15681.6|15700.3|15682.3|15699.6|15681.6|0
1626914830000|2021-07-22 00:47:10|15699|15681|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1626914870000|2021-07-22 00:47:50|15699|15681|15699|15681|15699|15681|15699|15681|0
1626914910000|2021-07-22 00:48:30|15699.6|15681.6|15700.9|15682.9|15700.9|15682.9|15699.6|15681.6|0
1626914920000|2021-07-22 00:48:40|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626915020000|2021-07-22 00:50:20|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|0
1626915030000|2021-07-22 00:50:30|15701.2|15683.2|15701.5|15683.5|15701.5|15683.5|15701.2|15683.2|0
1626915040000|2021-07-22 00:50:40|15701.8|15683.8|15701.5|15683.5|15701.8|15683.8|15701.5|15683.5|0
1626915050000|2021-07-22 00:50:50|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|15700.9|15682.9|0
1626915060000|2021-07-22 00:51:00|15701.2|15683.2|15701.5|15683.5|15701.5|15683.5|15701.2|15683.2|0
1626915120000|2021-07-22 00:52:00|15701.8|15683.8|15701.5|15683.5|15701.8|15683.8|15701.5|15683.5|0
1626915170000|2021-07-22 00:52:50|15701.8|15683.8|15702.2|15684.2|15702.2|15684.2|15701.8|15683.8|0
1626915200000|2021-07-22 00:53:20|15701.8|15683.8|15701.5|15683.5|15701.8|15683.8|15701.5|15683.5|0
1626915220000|2021-07-22 00:53:40|15700.9|15682.9|15701.5|15683.5|15701.5|15683.5|15700.9|15682.9|0
1626915230000|2021-07-22 00:53:50|15701.2|15683.2|15700.9|15682.9|15701.2|15683.2|15700.9|15682.9|0
1626915260000|2021-07-22 00:54:20|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626915280000|2021-07-22 00:54:40|15699.9|15681.9|15700.3|15682.3|15700.3|15682.3|15699.9|15681.9|0
1626915300000|2021-07-22 00:55:00|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626915320000|2021-07-22 00:55:20|15700.6|15682.6|15700.9|15682.9|15700.9|15682.9|15700.3|15682.3|0
1626915330000|2021-07-22 00:55:30|15700.6|15682.6|15700.3|15682.3|15700.6|15682.6|15700.3|15682.3|0
1626915340000|2021-07-22 00:55:40|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|0
1626915420000|2021-07-22 00:57:00|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1626915470000|2021-07-22 00:57:50|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699.3|15681.3|0
1626915480000|2021-07-22 00:58:00|15699.3|15681.3|15699|15681|15699.3|15681.3|15699|15681|0
1626915500000|2021-07-22 00:58:20|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|15699.6|15681.6|0
1626915520000|2021-07-22 00:58:40|15699.3|15681.3|15699|15681|15699.3|15681.3|15699|15681|0
1626915540000|2021-07-22 00:59:00|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699.3|15681.3|0
1626915550000|2021-07-22 00:59:10|15699.3|15681.3|15699|15681|15699.6|15681.6|15699|15681|0
1626915570000|2021-07-22 00:59:30|15699.3|15681.3|15699.6|15681.6|15699.6|15681.6|15699|15681|0
1626915600000|2021-07-22 01:00:00|15717.7|15713.7|15714.2|15710.2|15717.7|15713.7|15710.2|15706.2|12
1626915610000|2021-07-22 01:00:10|15712.2|15708.2|15708.7|15704.7|15712.2|15708.2|15705.7|15701.7|39
1626915620000|2021-07-22 01:00:20|15705.7|15701.7|15703.2|15699.2|15705.7|15701.7|15703.2|15699.2|25
1626915630000|2021-07-22 01:00:30|15702.7|15698.7|15704.2|15700.2|15704.7|15700.7|15702.7|15698.7|14
1626915640000|2021-07-22 01:00:40|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|5
1626915650000|2021-07-22 01:00:50|15702.2|15698.2|15701.7|15697.7|15702.2|15698.2|15701.7|15697.7|3
1626915660000|2021-07-22 01:01:00|15701.2|15697.2|15701.7|15697.7|15704.2|15700.2|15701.2|15697.2|12
1626915670000|2021-07-22 01:01:10|15701.2|15697.2|15700.7|15696.7|15701.2|15697.2|15700.7|15696.7|8
1626915680000|2021-07-22 01:01:20|15700.2|15696.2|15703.7|15699.7|15703.7|15699.7|15700.2|15696.2|7
1626915690000|2021-07-22 01:01:30|15701.2|15697.2|15700.2|15696.2|15701.2|15697.2|15700.2|15696.2|2
1626915700000|2021-07-22 01:01:40|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|15701.2|15697.2|12
1626915710000|2021-07-22 01:01:50|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|1
1626915720000|2021-07-22 01:02:00|15704.7|15700.7|15706.7|15702.7|15706.7|15702.7|15704.7|15700.7|17
1626915730000|2021-07-22 01:02:10|15713.2|15709.2|15715.2|15711.2|15716.7|15712.7|15713.2|15709.2|26
1626915740000|2021-07-22 01:02:20|15714.2|15710.2|15714.2|15710.2|15714.7|15710.7|15714.2|15710.2|7
1626915750000|2021-07-22 01:02:30|15711.7|15707.7|15709.2|15705.2|15711.7|15707.7|15709.2|15705.2|17
1626915760000|2021-07-22 01:02:40|15708.7|15704.7|15710.2|15706.2|15710.2|15706.2|15708.7|15704.7|3
1626915770000|2021-07-22 01:02:50|15709.7|15705.7|15710.2|15706.2|15710.2|15706.2|15708.7|15704.7|5
1626915780000|2021-07-22 01:03:00|15709.7|15705.7|15710.2|15706.2|15710.2|15706.2|15709.7|15705.7|7
1626915790000|2021-07-22 01:03:10|||||||||9
1626915800000|2021-07-22 01:03:20|15709.7|15705.7|15707.7|15703.7|15709.7|15705.7|15707.7|15703.7|11
1626915810000|2021-07-22 01:03:30|15707.2|15703.2|15706.7|15702.7|15707.2|15703.2|15706.7|15702.7|4
1626915820000|2021-07-22 01:03:40|15705.7|15701.7|15704.7|15700.7|15706.7|15702.7|15704.7|15700.7|9
1626915830000|2021-07-22 01:03:50|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|3
1626915840000|2021-07-22 01:04:00|15705.7|15701.7|15704.2|15700.2|15705.7|15701.7|15704.2|15700.2|7
1626915860000|2021-07-22 01:04:20|15706.2|15702.2|15705.2|15701.2|15707.2|15703.2|15705.2|15701.2|12
1626915870000|2021-07-22 01:04:30|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|2
1626915880000|2021-07-22 01:04:40|||||||||2
1626915890000|2021-07-22 01:04:50|15703.7|15699.7|15702.2|15698.2|15703.7|15699.7|15701.2|15697.2|10
1626915900000|2021-07-22 01:05:00|15703.2|15699.2|15703.7|15699.7|15703.7|15699.7|15703.2|15699.2|9
1626915910000|2021-07-22 01:05:10|15705.2|15701.2|15704.7|15700.7|15705.2|15701.2|15703.2|15699.2|14
1626915920000|2021-07-22 01:05:20|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|15707.7|15703.7|3
1626915930000|2021-07-22 01:05:30|15707.2|15703.2|15705.7|15701.7|15707.2|15703.2|15705.7|15701.7|5
1626915940000|2021-07-22 01:05:40|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|15707.2|15703.2|5
1626915960000|2021-07-22 01:06:00|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|15705.7|15701.7|1
1626915980000|2021-07-22 01:06:20|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|4
1626915990000|2021-07-22 01:06:30|15702.7|15698.7|15704.2|15700.2|15704.2|15700.2|15702.7|15698.7|4
1626916010000|2021-07-22 01:06:50|15702.2|15698.2|15702.7|15698.7|15702.7|15698.7|15702.2|15698.2|10
1626916020000|2021-07-22 01:07:00|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|1
1626916040000|2021-07-22 01:07:20|15703.2|15699.2|15702.7|15698.7|15703.2|15699.2|15702.2|15698.2|3
1626916050000|2021-07-22 01:07:30|||||||||3
1626916060000|2021-07-22 01:07:40|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|15703.2|15699.2|1
1626916070000|2021-07-22 01:07:50|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|2
1626916080000|2021-07-22 01:08:00|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|15702.2|15698.2|4
1626916110000|2021-07-22 01:08:30|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|15702.7|15698.7|6
1626916120000|2021-07-22 01:08:40|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|4
1626916140000|2021-07-22 01:09:00|15704.2|15700.2|15702.7|15698.7|15704.2|15700.2|15702.7|15698.7|7
1626916150000|2021-07-22 01:09:10|15702.2|15698.2|15702.7|15698.7|15702.7|15698.7|15702.2|15698.2|3
1626916160000|2021-07-22 01:09:20|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|4
1626916180000|2021-07-22 01:09:40|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|15704.7|15700.7|6
1626916190000|2021-07-22 01:09:50|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|15703.7|15699.7|3
1626916200000|2021-07-22 01:10:00|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|15704.2|15700.2|3
1626916210000|2021-07-22 01:10:10|15703.7|15699.7|15705.2|15701.2|15705.2|15701.2|15703.7|15699.7|7
1626916220000|2021-07-22 01:10:20|15704.7|15700.7|15708.5|15704.5|15708.5|15704.5|15704.7|15700.7|7
1626916230000|2021-07-22 01:10:30|15709.2|15705.2|15709.8|15705.8|15709.8|15705.8|15709.2|15705.2|3
1626916240000|2021-07-22 01:10:40|15710.3|15706.3|15711.3|15707.3|15711.3|15707.3|15710.3|15706.3|10
1626916260000|2021-07-22 01:11:00|15710.3|15706.3|15710.8|15706.8|15710.8|15706.8|15709.3|15705.3|13
1626916270000|2021-07-22 01:11:10|15710.3|15706.3|15709.3|15705.3|15710.3|15706.3|15709.3|15705.3|5
1626916280000|2021-07-22 01:11:20|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|3
1626916290000|2021-07-22 01:11:30|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|9
1626916300000|2021-07-22 01:11:40|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|9
1626916310000|2021-07-22 01:11:50|15709.8|15705.8|15710.3|15706.3|15710.3|15706.3|15709.3|15705.3|10
1626916320000|2021-07-22 01:12:00|15711.8|15707.8|15712.3|15708.3|15712.3|15708.3|15711.8|15707.8|5
1626916330000|2021-07-22 01:12:10|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|2
1626916340000|2021-07-22 01:12:20|15710.3|15706.3|15710.8|15706.8|15710.8|15706.8|15710.3|15706.3|4
1626916350000|2021-07-22 01:12:30|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|5
1626916370000|2021-07-22 01:12:50|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|1
1626916380000|2021-07-22 01:13:00|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|2
1626916400000|2021-07-22 01:13:20|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|4
1626916420000|2021-07-22 01:13:40|15712.3|15708.3|15714.8|15710.8|15714.8|15710.8|15712.3|15708.3|19
1626916440000|2021-07-22 01:14:00|15713.3|15709.3|15712.3|15708.3|15713.3|15709.3|15712.3|15708.3|3
1626916460000|2021-07-22 01:14:20|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|3
1626916470000|2021-07-22 01:14:30|15716.8|15712.8|15716.3|15712.3|15716.8|15712.8|15716.3|15712.3|10
1626916480000|2021-07-22 01:14:40|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|1
1626916490000|2021-07-22 01:14:50|15716.3|15712.3|15715.3|15711.3|15716.3|15712.3|15715.3|15711.3|8
1626916500000|2021-07-22 01:15:00|15717.3|15713.3|15722.8|15718.8|15722.8|15718.8|15717.3|15713.3|11
1626916510000|2021-07-22 01:15:10|15723.3|15719.3|15724.3|15720.3|15724.3|15720.3|15722.8|15718.8|15
1626916520000|2021-07-22 01:15:20|15722.3|15718.3|15721.3|15717.3|15722.3|15718.3|15721.3|15717.3|24
1626916530000|2021-07-22 01:15:30|15721.8|15717.8|15719.3|15715.3|15722.3|15718.3|15719.3|15715.3|13
1626916540000|2021-07-22 01:15:40|15718.3|15714.3|15717.3|15713.3|15718.3|15714.3|15717.3|15713.3|5
1626916550000|2021-07-22 01:15:50|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|2
1626916560000|2021-07-22 01:16:00|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|6
1626916570000|2021-07-22 01:16:10|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|15716.8|15712.8|7
1626916580000|2021-07-22 01:16:20|15716.3|15712.3|15717.8|15713.8|15717.8|15713.8|15716.3|15712.3|7
1626916590000|2021-07-22 01:16:30|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15
1626916600000|2021-07-22 01:16:40|15717.3|15713.3|15714.8|15710.8|15717.3|15713.3|15714.8|15710.8|6
1626916610000|2021-07-22 01:16:50|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|9
1626916620000|2021-07-22 01:17:00|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1626916640000|2021-07-22 01:17:20|||||||||13
1626916650000|2021-07-22 01:17:30|15713.3|15709.3|15711.3|15707.3|15713.3|15709.3|15711.3|15707.3|5
1626916660000|2021-07-22 01:17:40|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|3
1626916680000|2021-07-22 01:18:00|15711.3|15707.3|15714.3|15710.3|15714.3|15710.3|15711.3|15707.3|10
1626916700000|2021-07-22 01:18:20|15712.8|15708.8|15711.3|15707.3|15712.8|15708.8|15711.3|15707.3|2
1626916710000|2021-07-22 01:18:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|4
1626916740000|2021-07-22 01:19:00|15713.8|15709.8|15714.3|15710.3|15714.3|15710.3|15713.8|15709.8|4
1626916750000|2021-07-22 01:19:10|15713.8|15709.8|15714.3|15710.3|15714.8|15710.8|15713.8|15709.8|19
1626916760000|2021-07-22 01:19:20|||||||||5
1626916770000|2021-07-22 01:19:30|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|15715.8|15711.8|3
1626916780000|2021-07-22 01:19:40|15715.3|15711.3|15713.8|15709.8|15715.3|15711.3|15713.8|15709.8|5
1626916790000|2021-07-22 01:19:50|15715.3|15711.3|15716.8|15712.8|15716.8|15712.8|15715.3|15711.3|7
1626916800000|2021-07-22 01:20:00|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|2
1626916810000|2021-07-22 01:20:10|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|2
1626916820000|2021-07-22 01:20:20|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|15718.3|15714.3|5
1626916830000|2021-07-22 01:20:30|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|15719.8|15715.8|1
1626916840000|2021-07-22 01:20:40|||||||||2
1626916850000|2021-07-22 01:20:50|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|6
1626916860000|2021-07-22 01:21:00|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|15721.3|15717.3|4
1626916870000|2021-07-22 01:21:10|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|7
1626916880000|2021-07-22 01:21:20|15719.8|15715.8|15720.3|15716.3|15720.3|15716.3|15719.8|15715.8|8
1626916890000|2021-07-22 01:21:30|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|15719.3|15715.3|8
1626916900000|2021-07-22 01:21:40|15717.3|15713.3|15719.3|15715.3|15719.3|15715.3|15717.3|15713.3|11
1626916910000|2021-07-22 01:21:50|15718.8|15714.8|15717.8|15713.8|15718.8|15714.8|15717.8|15713.8|5
1626916920000|2021-07-22 01:22:00|15718.3|15714.3|15719.3|15715.3|15719.3|15715.3|15717.8|15713.8|6
1626916940000|2021-07-22 01:22:20|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|4
1626916950000|2021-07-22 01:22:30|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|7
1626916960000|2021-07-22 01:22:40|15716.3|15712.3|15718.3|15714.3|15718.3|15714.3|15716.3|15712.3|11
1626916970000|2021-07-22 01:22:50|15717.3|15713.3|15717.3|15713.3|15717.8|15713.8|15716.8|15712.8|11
1626916980000|2021-07-22 01:23:00|15716.3|15712.3|15718.8|15714.8|15718.8|15714.8|15716.3|15712.3|3
1626916990000|2021-07-22 01:23:10|15716.8|15712.8|15715.8|15711.8|15716.8|15712.8|15715.8|15711.8|6
1626917010000|2021-07-22 01:23:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|1
1626917020000|2021-07-22 01:23:40|15711.3|15707.3|15714.3|15710.3|15714.3|15710.3|15711.3|15707.3|13
1626917030000|2021-07-22 01:23:50|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15710.3|15706.3|14
1626917040000|2021-07-22 01:24:00|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|2
1626917060000|2021-07-22 01:24:20|||||||||1
1626917070000|2021-07-22 01:24:30|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|15711.8|15707.8|3
1626917090000|2021-07-22 01:24:50|15712.3|15708.3|15709.8|15705.8|15712.3|15708.3|15709.8|15705.8|15
1626917100000|2021-07-22 01:25:00|15712.3|15708.3|15712.3|15708.3|15713.8|15709.8|15712.3|15708.3|9
1626917110000|2021-07-22 01:25:10|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|1
1626917120000|2021-07-22 01:25:20|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|9
1626917130000|2021-07-22 01:25:30|15711.8|15707.8|15714.3|15710.3|15714.3|15710.3|15711.8|15707.8|7
1626917140000|2021-07-22 01:25:40|15713.8|15709.8|15713.3|15709.3|15713.8|15709.8|15712.8|15708.8|4
1626917150000|2021-07-22 01:25:50|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|7
1626917190000|2021-07-22 01:26:30|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|6
1626917200000|2021-07-22 01:26:40|15711.8|15707.8|15712.8|15708.8|15712.8|15708.8|15711.8|15707.8|5
1626917220000|2021-07-22 01:27:00|15714.3|15710.3|15715.3|15711.3|15715.3|15711.3|15714.3|15710.3|6
1626917230000|2021-07-22 01:27:10|15714.8|15710.8|15715.8|15711.8|15715.8|15711.8|15714.8|15710.8|6
1626917240000|2021-07-22 01:27:20|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|15715.3|15711.3|2
1626917250000|2021-07-22 01:27:30|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|15712.8|15708.8|3
1626917270000|2021-07-22 01:27:50|15712.3|15708.3|15711.3|15707.3|15712.8|15708.8|15711.3|15707.3|8
1626917280000|2021-07-22 01:28:00|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|4
1626917290000|2021-07-22 01:28:10|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|7
1626917300000|2021-07-22 01:28:20|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|15709.3|15705.3|5
1626917310000|2021-07-22 01:28:30|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|9
1626917320000|2021-07-22 01:28:40|15713.3|15709.3|15712.3|15708.3|15713.3|15709.3|15711.8|15707.8|5
1626917340000|2021-07-22 01:29:00|15710.3|15706.3|15712.3|15708.3|15712.3|15708.3|15710.3|15706.3|6
1626917350000|2021-07-22 01:29:10|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|1
1626917370000|2021-07-22 01:29:30|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|1
1626917380000|2021-07-22 01:29:40|||||||||3
1626917390000|2021-07-22 01:29:50|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|1
1626917400000|2021-07-22 01:30:00|15712.3|15708.3|15711.3|15707.3|15713.3|15709.3|15711.3|15707.3|10
1626917410000|2021-07-22 01:30:10|15712.3|15708.3|15713.8|15709.8|15713.8|15709.8|15712.3|15708.3|4
1626917420000|2021-07-22 01:30:20|15715.8|15711.8|15716.3|15712.3|15716.3|15712.3|15715.8|15711.8|7
1626917430000|2021-07-22 01:30:30|15713.8|15709.8|15711.8|15707.8|15713.8|15709.8|15711.8|15707.8|12
1626917440000|2021-07-22 01:30:40|15711.3|15707.3|15711.3|15707.3|15712.3|15708.3|15711.3|15707.3|10
1626917460000|2021-07-22 01:31:00|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|15713.8|15709.8|5
1626917470000|2021-07-22 01:31:10|15714.8|15710.8|15717.3|15713.3|15717.3|15713.3|15713.8|15709.8|12
1626917480000|2021-07-22 01:31:20|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|15714.8|15710.8|9
1626917490000|2021-07-22 01:31:30|15714.3|15710.3|15714.3|15710.3|15714.3|15710.3|15712.8|15708.8|8
1626917500000|2021-07-22 01:31:40|15715.3|15711.3|15714.3|15710.3|15715.8|15711.8|15713.3|15709.3|7
1626917510000|2021-07-22 01:31:50|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|6
1626917520000|2021-07-22 01:32:00|15712.8|15708.8|15713.8|15709.8|15715.8|15711.8|15712.8|15708.8|14
1626917530000|2021-07-22 01:32:10|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|2
1626917540000|2021-07-22 01:32:20|15712.8|15708.8|15711.8|15707.8|15712.8|15708.8|15711.8|15707.8|5
1626917550000|2021-07-22 01:32:30|15712.3|15708.3|15713.3|15709.3|15713.3|15709.3|15712.3|15708.3|6
1626917560000|2021-07-22 01:32:40|15712.3|15708.3|15713.3|15709.3|15713.3|15709.3|15712.3|15708.3|5
1626917570000|2021-07-22 01:32:50|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|15711.3|15707.3|4
1626917580000|2021-07-22 01:33:00|15710.8|15706.8|15713.8|15709.8|15713.8|15709.8|15710.8|15706.8|10
1626917590000|2021-07-22 01:33:10|15714.8|15710.8|15714.3|15710.3|15714.8|15710.8|15714.3|15710.3|5
1626917600000|2021-07-22 01:33:20|15713.8|15709.8|15711.8|15707.8|15713.8|15709.8|15711.8|15707.8|5
1626917610000|2021-07-22 01:33:30|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|15712.3|15708.3|4
1626917620000|2021-07-22 01:33:40|15711.8|15707.8|15711.3|15707.3|15711.8|15707.8|15711.3|15707.3|20
1626917630000|2021-07-22 01:33:50|15710.3|15706.3|15712.3|15708.3|15712.3|15708.3|15710.3|15706.3|21
1626917640000|2021-07-22 01:34:00|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|15710.3|15706.3|16
1626917650000|2021-07-22 01:34:10|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|15710.8|15706.8|6
1626917660000|2021-07-22 01:34:20|15711.3|15707.3|15712.3|15708.3|15712.3|15708.3|15711.3|15707.3|8
1626917680000|2021-07-22 01:34:40|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|15713.3|15709.3|3
1626917700000|2021-07-22 01:35:00|15714.8|15710.8|15720.3|15716.3|15720.3|15716.3|15714.8|15710.8|9
1626917710000|2021-07-22 01:35:10|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|15717.3|15713.3|5
1626917720000|2021-07-22 01:35:20|15716.8|15712.8|15717.3|15713.3|15717.8|15713.8|15716.8|15712.8|9
1626917730000|2021-07-22 01:35:30|15718.8|15714.8|15719.3|15715.3|15719.3|15715.3|15718.8|15714.8|7
1626917740000|2021-07-22 01:35:40|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|3
1626917750000|2021-07-22 01:35:50|15720.8|15716.8|15720.3|15716.3|15720.8|15716.8|15720.3|15716.3|3
1626917760000|2021-07-22 01:36:00|15719.8|15715.8|15723.3|15719.3|15723.3|15719.3|15719.8|15715.8|16
1626917770000|2021-07-22 01:36:10|15723.8|15719.8|15723.3|15719.3|15724.3|15720.3|15723.3|15719.3|17
1626917780000|2021-07-22 01:36:20|15723.8|15719.8|15723.3|15719.3|15724.3|15720.3|15723.3|15719.3|20
1626917790000|2021-07-22 01:36:30|15724.3|15720.3|15723.8|15719.8|15724.3|15720.3|15723.8|15719.8|6
1626917800000|2021-07-22 01:36:40|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|15723.3|15719.3|19
1626917810000|2021-07-22 01:36:50|15724.3|15720.3|15721.8|15717.8|15724.3|15720.3|15721.8|15717.8|17
1626917820000|2021-07-22 01:37:00|15723.3|15719.3|15723.8|15719.8|15723.8|15719.8|15723.3|15719.3|9
1626917830000|2021-07-22 01:37:10|15723.3|15719.3|15722.3|15718.3|15723.3|15719.3|15722.3|15718.3|7
1626917840000|2021-07-22 01:37:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|5
1626917850000|2021-07-22 01:37:30|||||||||2
1626917860000|2021-07-22 01:37:40|||||||||2
1626917870000|2021-07-22 01:37:50|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|15722.8|15718.8|4
1626917880000|2021-07-22 01:38:00|15721.3|15717.3|15720.8|15716.8|15722.8|15718.8|15720.8|15716.8|15
1626917890000|2021-07-22 01:38:10|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|15718.8|15714.8|1
1626917900000|2021-07-22 01:38:20|15719.3|15715.3|15718.8|15714.8|15719.3|15715.3|15718.8|15714.8|2
1626917910000|2021-07-22 01:38:30|15717.8|15713.8|15719.3|15715.3|15719.3|15715.3|15717.8|15713.8|12
1626917920000|2021-07-22 01:38:40|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|15717.8|15713.8|4
1626917930000|2021-07-22 01:38:50|15718.3|15714.3|15718.8|15714.8|15718.8|15714.8|15718.3|15714.3|12
1626917940000|2021-07-22 01:39:00|15721.8|15717.8|15722.3|15718.3|15722.3|15718.3|15721.8|15717.8|14
1626917950000|2021-07-22 01:39:10|15721.3|15717.3|15720.3|15716.3|15721.3|15717.3|15720.3|15716.3|31
1626917960000|2021-07-22 01:39:20|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|4
1626917970000|2021-07-22 01:39:30|15720.3|15716.3|15719.3|15715.3|15720.3|15716.3|15719.3|15715.3|10
1626917980000|2021-07-22 01:39:40|15720.3|15716.3|15719.8|15715.8|15720.3|15716.3|15719.8|15715.8|2
1626917990000|2021-07-22 01:39:50|||||||||3
1626918000000|2021-07-22 01:40:00|15718.8|15714.8|15722.8|15718.8|15722.8|15718.8|15718.8|15714.8|14
1626918010000|2021-07-22 01:40:10|15723.3|15719.3|15724.8|15720.8|15724.8|15720.8|15723.3|15719.3|24
1626918020000|2021-07-22 01:40:20|15724.3|15720.3|15721.3|15717.3|15724.8|15720.8|15721.3|15717.3|41
1626918030000|2021-07-22 01:40:30|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|15720.8|15716.8|2
1626918040000|2021-07-22 01:40:40|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|15720.3|15716.3|1
1626918060000|2021-07-22 01:41:00|15721.3|15717.3|15722.3|15718.3|15722.3|15718.3|15721.3|15717.3|12
1626918070000|2021-07-22 01:41:10|15723.3|15719.3|15725.3|15721.3|15725.3|15721.3|15723.3|15719.3|11
1626918080000|2021-07-22 01:41:20|||||||||3
1626918090000|2021-07-22 01:41:30|15724.8|15720.8|15726.3|15722.3|15726.8|15722.8|15724.8|15720.8|38
1626918100000|2021-07-22 01:41:40|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|15726.8|15722.8|2
1626918110000|2021-07-22 01:41:50|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|15725.8|15721.8|9
1626918120000|2021-07-22 01:42:00|15725.3|15721.3|15725.8|15721.8|15727.3|15723.3|15725.3|15721.3|26
1626918130000|2021-07-22 01:42:10|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|4
1626918140000|2021-07-22 01:42:20|15726.8|15722.8|15726.3|15722.3|15726.8|15722.8|15726.3|15722.3|5
1626918150000|2021-07-22 01:42:30|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|15725.3|15721.3|6
1626918160000|2021-07-22 01:42:40|15726.3|15722.3|15727.3|15723.3|15727.3|15723.3|15726.3|15722.3|5
1626918170000|2021-07-22 01:42:50|15727.8|15723.8|15729.8|15725.8|15729.8|15725.8|15727.8|15723.8|14
1626918180000|2021-07-22 01:43:00|15730.3|15726.3|15732.3|15728.3|15732.8|15728.8|15730.3|15726.3|37
1626918190000|2021-07-22 01:43:10|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|5
1626918200000|2021-07-22 01:43:20|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.3|15727.3|7
1626918210000|2021-07-22 01:43:30|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1626918230000|2021-07-22 01:43:50|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1626918240000|2021-07-22 01:44:00|15732.3|15728.3|15733.3|15729.3|15733.3|15729.3|15732.3|15728.3|32
1626918250000|2021-07-22 01:44:10|15732.3|15728.3|15733.3|15729.3|15733.8|15729.8|15732.3|15728.3|25
1626918260000|2021-07-22 01:44:20|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|6
1626918270000|2021-07-22 01:44:30|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|8
1626918280000|2021-07-22 01:44:40|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|15731.3|15727.3|30
1626918290000|2021-07-22 01:44:50|15732.3|15728.3|15731.3|15727.3|15732.3|15728.3|15731.3|15727.3|25
1626918300000|2021-07-22 01:45:00|15733.3|15729.3|15734.3|15730.3|15736.3|15732.3|15733.3|15729.3|18
1626918310000|2021-07-22 01:45:10|15733.8|15729.8|15731.3|15727.3|15733.8|15729.8|15731.3|15727.3|11
1626918320000|2021-07-22 01:45:20|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|15731.8|15727.8|2
1626918330000|2021-07-22 01:45:30|15732.3|15728.3|15732.8|15728.8|15732.8|15728.8|15732.3|15728.3|6
1626918340000|2021-07-22 01:45:40|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|12
1626918350000|2021-07-22 01:45:50|15732.8|15728.8|15734.3|15730.3|15734.3|15730.3|15732.8|15728.8|4
1626918360000|2021-07-22 01:46:00|15735.8|15731.8|15736.8|15732.8|15738.3|15734.3|15735.8|15731.8|53
1626918370000|2021-07-22 01:46:10|15736.3|15732.3|15736.8|15732.8|15736.8|15732.8|15736.3|15732.3|12
1626918380000|2021-07-22 01:46:20|15736.3|15732.3|15736.8|15732.8|15737.3|15733.3|15736.3|15732.3|6
1626918390000|2021-07-22 01:46:30|15738.3|15734.3|15736.3|15732.3|15738.3|15734.3|15736.3|15732.3|11
1626918400000|2021-07-22 01:46:40|15735.8|15731.8|15736.3|15732.3|15736.3|15732.3|15735.8|15731.8|7
1626918410000|2021-07-22 01:46:50|||||||||3
1626918420000|2021-07-22 01:47:00|15737.3|15733.3|15738.3|15734.3|15738.3|15734.3|15737.3|15733.3|9
1626918430000|2021-07-22 01:47:10|15738.8|15734.8|15734.8|15730.8|15738.8|15734.8|15734.8|15730.8|20
1626918440000|2021-07-22 01:47:20|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|15733.8|15729.8|1
1626918450000|2021-07-22 01:47:30|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|1
1626918460000|2021-07-22 01:47:40|||||||||1
1626918470000|2021-07-22 01:47:50|||||||||1
1626918480000|2021-07-22 01:48:00|15733.3|15729.3|15733.8|15729.8|15734.3|15730.3|15733.3|15729.3|11
1626918490000|2021-07-22 01:48:10|||||||||2
1626918500000|2021-07-22 01:48:20|15733.3|15729.3|15732.8|15728.8|15733.3|15729.3|15732.8|15728.8|9
1626918510000|2021-07-22 01:48:30|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|2
1626918520000|2021-07-22 01:48:40|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|15732.8|15728.8|7
1626918530000|2021-07-22 01:48:50|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|15732.3|15728.3|3
1626918540000|2021-07-22 01:49:00|15731.8|15727.8|15732.8|15728.8|15733.3|15729.3|15731.8|15727.8|11
1626918550000|2021-07-22 01:49:10|15734.3|15730.3|15735.3|15731.3|15735.3|15731.3|15733.8|15729.8|4
1626918560000|2021-07-22 01:49:20|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|15734.8|15730.8|18
1626918580000|2021-07-22 01:49:40|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|15735.3|15731.3|2
1626918590000|2021-07-22 01:49:50|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|15736.3|15732.3|1
1626918600000|2021-07-22 01:50:00|15737.3|15733.3|15736.3|15732.3|15737.3|15733.3|15736.3|15732.3|3
1626918610000|2021-07-22 01:50:10|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|15737.3|15733.3|13
1626918620000|2021-07-22 01:50:20|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|7
1626918630000|2021-07-22 01:50:30|15738.3|15734.3|15737.8|15733.8|15738.3|15734.3|15737.8|15733.8|8
1626918650000|2021-07-22 01:50:50|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15738.3|15734.3|7
1626918660000|2021-07-22 01:51:00|||||||||2
1626918680000|2021-07-22 01:51:20|||||||||6
1626918700000|2021-07-22 01:51:40|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1626918720000|2021-07-22 01:52:00|||||||||3
1626918730000|2021-07-22 01:52:10|||||||||4
1626918750000|2021-07-22 01:52:30|15739.3|15735.3|15737.8|15733.8|15739.3|15735.3|15737.8|15733.8|14
1626918760000|2021-07-22 01:52:40|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|1
1626918770000|2021-07-22 01:52:50|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1626918780000|2021-07-22 01:53:00|15737.8|15733.8|15737.3|15733.3|15739.3|15735.3|15737.3|15733.3|6
1626918790000|2021-07-22 01:53:10|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|1
1626918800000|2021-07-22 01:53:20|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|15738.3|15734.3|3
1626918810000|2021-07-22 01:53:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|6
1626918820000|2021-07-22 01:53:40|15738.3|15734.3|15739.8|15735.8|15739.8|15735.8|15738.3|15734.3|3
1626918830000|2021-07-22 01:53:50|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|3
1626918840000|2021-07-22 01:54:00|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|4
1626918850000|2021-07-22 01:54:10|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|15737.8|15733.8|1
1626918860000|2021-07-22 01:54:20|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.8|15735.8|16
1626918870000|2021-07-22 01:54:30|15740.8|15736.8|15741.3|15737.3|15741.3|15737.3|15739.8|15735.8|17
1626918880000|2021-07-22 01:54:40|15739.3|15735.3|15739.8|15735.8|15739.8|15735.8|15739.3|15735.3|8
1626918890000|2021-07-22 01:54:50|15738.8|15734.8|15740.3|15736.3|15740.3|15736.3|15738.3|15734.3|5
1626918900000|2021-07-22 01:55:00|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.3|15735.3|6
1626918920000|2021-07-22 01:55:20|15737.3|15733.3|15739.8|15735.8|15739.8|15735.8|15737.3|15733.3|9
1626918930000|2021-07-22 01:55:30|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|5
1626918940000|2021-07-22 01:55:40|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|4
1626918960000|2021-07-22 01:56:00|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|23
1626918970000|2021-07-22 01:56:10|15740.3|15736.3|15741.3|15737.3|15741.3|15737.3|15740.3|15736.3|31
1626918980000|2021-07-22 01:56:20|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|13
1626918990000|2021-07-22 01:56:30|||||||||4
1626919000000|2021-07-22 01:56:40|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|1
1626919010000|2021-07-22 01:56:50|15742.8|15738.8|15742.3|15738.3|15743.3|15739.3|15742.3|15738.3|20
1626919020000|2021-07-22 01:57:00|15742.8|15738.8|15743.8|15739.8|15744.8|15740.8|15742.3|15738.3|24
1626919030000|2021-07-22 01:57:10|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|9
1626919040000|2021-07-22 01:57:20|15742.8|15738.8|15744.8|15740.8|15744.8|15740.8|15742.8|15738.8|9
1626919050000|2021-07-22 01:57:30|15742.8|15738.8|15742.3|15738.3|15742.8|15738.8|15742.3|15738.3|5
1626919060000|2021-07-22 01:57:40|15741.8|15737.8|15741.3|15737.3|15741.8|15737.8|15741.3|15737.3|2
1626919070000|2021-07-22 01:57:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|11
1626919080000|2021-07-22 01:58:00|15743.8|15739.8|15742.8|15738.8|15745.3|15741.3|15742.8|15738.8|12
1626919090000|2021-07-22 01:58:10|15741.8|15737.8|15741.3|15737.3|15742.8|15738.8|15741.3|15737.3|15
1626919100000|2021-07-22 01:58:20|||||||||1
1626919110000|2021-07-22 01:58:30|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|2
1626919120000|2021-07-22 01:58:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1626919140000|2021-07-22 01:59:00|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|15742.8|15738.8|4
1626919150000|2021-07-22 01:59:10|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|4
1626919160000|2021-07-22 01:59:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|1
1626919170000|2021-07-22 01:59:30|15745.3|15741.3|15744.3|15740.3|15745.3|15741.3|15744.3|15740.3|6
1626919180000|2021-07-22 01:59:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|10
1626919200000|2021-07-22 02:00:00|15743.3|15739.3|15745.8|15741.8|15745.8|15741.8|15743.3|15739.3|27
1626919210000|2021-07-22 02:00:10|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|18
1626919220000|2021-07-22 02:00:20|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|9
1626919240000|2021-07-22 02:00:40|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|8
1626919260000|2021-07-22 02:01:00|15746.3|15742.3|15747.3|15743.3|15748.8|15744.8|15746.3|15742.3|22
1626919270000|2021-07-22 02:01:10|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|14
1626919280000|2021-07-22 02:01:20|||||||||2
1626919320000|2021-07-22 02:02:00|15746.8|15742.8|15746.3|15742.3|15746.8|15742.8|15745.8|15741.8|6
1626919330000|2021-07-22 02:02:10|||||||||2
1626919340000|2021-07-22 02:02:20|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|3
1626919380000|2021-07-22 02:03:00|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|9
1626919390000|2021-07-22 02:03:10|15745.8|15741.8|15746.8|15742.8|15746.8|15742.8|15745.3|15741.3|11
1626919400000|2021-07-22 02:03:20|15744.8|15740.8|15744.3|15740.3|15744.8|15740.8|15744.3|15740.3|10
1626919420000|2021-07-22 02:03:40|||||||||3
1626919440000|2021-07-22 02:04:00|15744.8|15740.8|15746.3|15742.3|15746.3|15742.3|15744.8|15740.8|12
1626919450000|2021-07-22 02:04:10|15745.8|15741.8|15746.3|15742.3|15746.3|15742.3|15745.8|15741.8|14
1626919460000|2021-07-22 02:04:20|15747.3|15743.3|15744.3|15740.3|15747.3|15743.3|15744.3|15740.3|9
1626919480000|2021-07-22 02:04:40|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1626919490000|2021-07-22 02:04:50|15744.3|15740.3|15742.8|15738.8|15744.3|15740.3|15742.8|15738.8|7
1626919500000|2021-07-22 02:05:00|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|15744.8|15740.8|3
1626919510000|2021-07-22 02:05:10|||||||||4
1626919530000|2021-07-22 02:05:30|15746.3|15742.3|15746.3|15742.3|15746.8|15742.8|15746.3|15742.3|11
1626919560000|2021-07-22 02:06:00|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|15747.3|15743.3|2
1626919580000|2021-07-22 02:06:20|15744.8|15740.8|15744.3|15740.3|15744.8|15740.8|15744.3|15740.3|12
1626919590000|2021-07-22 02:06:30|15746.8|15742.8|15743.8|15739.8|15746.8|15742.8|15743.8|15739.8|6
1626919600000|2021-07-22 02:06:40|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|15746.3|15742.3|11
1626919610000|2021-07-22 02:06:50|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|4
1626919620000|2021-07-22 02:07:00|15744.8|15740.8|15745.3|15741.3|15746.8|15742.8|15744.8|15740.8|17
1626919630000|2021-07-22 02:07:10|||||||||1
1626919640000|2021-07-22 02:07:20|15745.8|15741.8|15742.8|15738.8|15745.8|15741.8|15742.8|15738.8|10
1626919650000|2021-07-22 02:07:30|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|1
1626919660000|2021-07-22 02:07:40|15741.8|15737.8|15741.3|15737.3|15743.3|15739.3|15741.3|15737.3|41
1626919670000|2021-07-22 02:07:50|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|3
1626919680000|2021-07-22 02:08:00|15742.8|15738.8|15743.8|15739.8|15743.8|15739.8|15742.8|15738.8|7
1626919690000|2021-07-22 02:08:10|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1626919700000|2021-07-22 02:08:20|||||||||3
1626919710000|2021-07-22 02:08:30|15742.3|15738.3|15741.3|15737.3|15742.3|15738.3|15740.3|15736.3|23
1626919720000|2021-07-22 02:08:40|15742.3|15738.3|15742.8|15738.8|15742.8|15738.8|15742.3|15738.3|9
1626919730000|2021-07-22 02:08:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|4
1626919740000|2021-07-22 02:09:00|15743.3|15739.3|15742.8|15738.8|15744.3|15740.3|15742.8|15738.8|17
1626919750000|2021-07-22 02:09:10|15742.3|15738.3|15740.8|15736.8|15742.3|15738.3|15740.8|15736.8|6
1626919760000|2021-07-22 02:09:20|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|15740.3|15736.3|12
1626919780000|2021-07-22 02:09:40|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|1
1626919790000|2021-07-22 02:09:50|15739.3|15735.3|15738.3|15734.3|15740.3|15736.3|15738.3|15734.3|14
1626919800000|2021-07-22 02:10:00|15740.8|15736.8|15740.3|15736.3|15740.8|15736.8|15740.3|15736.3|21
1626919810000|2021-07-22 02:10:10|15739.8|15735.8|15740.3|15736.3|15740.3|15736.3|15739.8|15735.8|5
1626919820000|2021-07-22 02:10:20|||||||||2
1626919830000|2021-07-22 02:10:30|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|15739.3|15735.3|7
1626919840000|2021-07-22 02:10:40|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|15739.8|15735.8|8
1626919850000|2021-07-22 02:10:50|||||||||3
1626919860000|2021-07-22 02:11:00|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|7
1626919870000|2021-07-22 02:11:10|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|16
1626919880000|2021-07-22 02:11:20|15740.3|15736.3|15739.8|15735.8|15740.3|15736.3|15739.8|15735.8|2
1626919910000|2021-07-22 02:11:50|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|15738.8|15734.8|1
1626919920000|2021-07-22 02:12:00|15739.3|15735.3|15740.8|15736.8|15740.8|15736.8|15739.3|15735.3|17
1626919940000|2021-07-22 02:12:20|15740.3|15736.3|15740.8|15736.8|15740.8|15736.8|15740.3|15736.3|17
1626919950000|2021-07-22 02:12:30|15741.3|15737.3|15741.8|15737.8|15741.8|15737.8|15741.3|15737.3|4
1626919970000|2021-07-22 02:12:50|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|15740.8|15736.8|8
1626919980000|2021-07-22 02:13:00|15741.8|15737.8|15741.8|15737.8|15741.8|15737.8|15741.3|15737.3|10
1626919990000|2021-07-22 02:13:10|||||||||3
1626920000000|2021-07-22 02:13:20|||||||||2
1626920020000|2021-07-22 02:13:40|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|24
1626920030000|2021-07-22 02:13:50|||||||||1
1626920040000|2021-07-22 02:14:00|15743.3|15739.3|15744.3|15740.3|15744.3|15740.3|15743.3|15739.3|14
1626920060000|2021-07-22 02:14:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|3
1626920090000|2021-07-22 02:14:50|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|15742.3|15738.3|2
1626920100000|2021-07-22 02:15:00|||||||||9
1626920110000|2021-07-22 02:15:10|15742.8|15738.8|15741.8|15737.8|15743.3|15739.3|15741.8|15737.8|16
1626920120000|2021-07-22 02:15:20|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|15743.3|15739.3|2
1626920130000|2021-07-22 02:15:30|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|15744.3|15740.3|2
1626920140000|2021-07-22 02:15:40|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|5
1626920150000|2021-07-22 02:15:50|15744.8|15740.8|15745.3|15741.3|15745.3|15741.3|15744.8|15740.8|10
1626920160000|2021-07-22 02:16:00|15746.3|15742.3|15746.8|15742.8|15746.8|15742.8|15746.3|15742.3|6
1626920170000|2021-07-22 02:16:10|15747.3|15743.3|15746.8|15742.8|15747.3|15743.3|15746.8|15742.8|7
1626920180000|2021-07-22 02:16:20|15747.8|15743.8|15747.3|15743.3|15747.8|15743.8|15747.3|15743.3|18
1626920190000|2021-07-22 02:16:30|15746.8|15742.8|15746.3|15742.3|15746.8|15742.8|15746.3|15742.3|6
1626920200000|2021-07-22 02:16:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|1
1626920220000|2021-07-22 02:17:00|15745.3|15741.3|15746.3|15742.3|15746.3|15742.3|15745.3|15741.3|9
1626920230000|2021-07-22 02:17:10|||||||||5
1626920240000|2021-07-22 02:17:20|15745.3|15741.3|15746.3|15742.3|15746.3|15742.3|15745.3|15741.3|4
1626920250000|2021-07-22 02:17:30|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|15745.3|15741.3|1
1626920260000|2021-07-22 02:17:40|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|15745.8|15741.8|2
1626920270000|2021-07-22 02:17:50|||||||||2
1626920280000|2021-07-22 02:18:00|15746.3|15742.3|15747.3|15743.3|15747.8|15743.8|15746.3|15742.3|11
1626920290000|2021-07-22 02:18:10|||||||||5
1626920300000|2021-07-22 02:18:20|15748.3|15744.3|15747.3|15743.3|15748.3|15744.3|15747.3|15743.3|8
1626920310000|2021-07-22 02:18:30|15748.3|15744.3|15748.8|15744.8|15749.3|15745.3|15748.3|15744.3|6
1626920320000|2021-07-22 02:18:40|15749.3|15745.3|15748.3|15744.3|15749.3|15745.3|15748.3|15744.3|3
1626920330000|2021-07-22 02:18:50|||||||||5
1626920340000|2021-07-22 02:19:00|15748.8|15744.8|15750.3|15746.3|15750.3|15746.3|15748.8|15744.8|8
1626920350000|2021-07-22 02:19:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15749.8|15745.8|17
1626920360000|2021-07-22 02:19:20|||||||||6
1626920370000|2021-07-22 02:19:30|15750.3|15746.3|15749.8|15745.8|15750.3|15746.3|15749.8|15745.8|3
1626920380000|2021-07-22 02:19:40|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|9
1626920400000|2021-07-22 02:20:00|15749.8|15745.8|15750.8|15746.8|15751.3|15747.3|15749.8|15745.8|25
1626920410000|2021-07-22 02:20:10|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|21
1626920420000|2021-07-22 02:20:20|15752.3|15748.3|15752.8|15748.8|15752.8|15748.8|15752.3|15748.3|23
1626920430000|2021-07-22 02:20:30|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|5
1626920440000|2021-07-22 02:20:40|15752.3|15748.3|15751.3|15747.3|15752.3|15748.3|15751.3|15747.3|5
1626920450000|2021-07-22 02:20:50|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|2
1626920460000|2021-07-22 02:21:00|15753.3|15749.3|15753.3|15749.3|15754.3|15750.3|15753.3|15749.3|14
1626920470000|2021-07-22 02:21:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|6
1626920480000|2021-07-22 02:21:20|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|5
1626920490000|2021-07-22 02:21:30|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|1
1626920500000|2021-07-22 02:21:40|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|1
1626920510000|2021-07-22 02:21:50|15755.3|15751.3|15754.8|15750.8|15755.3|15751.3|15754.8|15750.8|5
1626920520000|2021-07-22 02:22:00|15756.8|15752.8|15762.3|15758.3|15762.3|15758.3|15756.8|15752.8|43
1626920530000|2021-07-22 02:22:10|15760.3|15756.3|15763.3|15759.3|15764.3|15760.3|15760.3|15756.3|23
1626920540000|2021-07-22 02:22:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|4
1626920550000|2021-07-22 02:22:30|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|2
1626920560000|2021-07-22 02:22:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1626920570000|2021-07-22 02:22:50|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|2
1626920580000|2021-07-22 02:23:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15759.3|15755.3|15
1626920590000|2021-07-22 02:23:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|5
1626920600000|2021-07-22 02:23:20|15760.8|15756.8|15761.8|15757.8|15761.8|15757.8|15760.8|15756.8|6
1626920610000|2021-07-22 02:23:30|||||||||3
1626920640000|2021-07-22 02:24:00|15762.3|15758.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|19
1626920650000|2021-07-22 02:24:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|4
1626920660000|2021-07-22 02:24:20|15761.8|15757.8|15760.8|15756.8|15761.8|15757.8|15760.8|15756.8|10
1626920670000|2021-07-22 02:24:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|4
1626920690000|2021-07-22 02:24:50|15758.8|15754.8|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|12
1626920700000|2021-07-22 02:25:00|15759.8|15755.8|15761.3|15757.3|15762.3|15758.3|15759.8|15755.8|12
1626920710000|2021-07-22 02:25:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|3
1626920720000|2021-07-22 02:25:20|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|5
1626920750000|2021-07-22 02:25:50|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|3
1626920760000|2021-07-22 02:26:00|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.3|15754.3|9
1626920770000|2021-07-22 02:26:10|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|4
1626920800000|2021-07-22 02:26:40|15755.3|15751.3|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|25
1626920820000|2021-07-22 02:27:00|15756.3|15752.3|15756.8|15752.8|15757.3|15753.3|15756.3|15752.3|9
1626920830000|2021-07-22 02:27:10|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|3
1626920840000|2021-07-22 02:27:20|15755.8|15751.8|15753.3|15749.3|15755.8|15751.8|15753.3|15749.3|12
1626920850000|2021-07-22 02:27:30|15752.3|15748.3|15751.8|15747.8|15752.3|15748.3|15751.8|15747.8|6
1626920870000|2021-07-22 02:27:50|||||||||1
1626920880000|2021-07-22 02:28:00|15752.8|15748.8|15754.3|15750.3|15754.3|15750.3|15752.8|15748.8|12
1626920890000|2021-07-22 02:28:10|15753.8|15749.8|15752.3|15748.3|15753.8|15749.8|15752.3|15748.3|6
1626920900000|2021-07-22 02:28:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1626920910000|2021-07-22 02:28:30|||||||||1
1626920920000|2021-07-22 02:28:40|||||||||1
1626920930000|2021-07-22 02:28:50|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|3
1626920940000|2021-07-22 02:29:00|15752.3|15748.3|15751.3|15747.3|15752.8|15748.8|15751.3|15747.3|17
1626920960000|2021-07-22 02:29:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|17
1626920970000|2021-07-22 02:29:30|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|4
1626920980000|2021-07-22 02:29:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1626920990000|2021-07-22 02:29:50|15751.8|15747.8|15752.8|15748.8|15752.8|15748.8|15751.8|15747.8|2
1626921000000|2021-07-22 02:30:00|15752.3|15748.3|15751.8|15747.8|15752.3|15748.3|15751.3|15747.3|8
1626921010000|2021-07-22 02:30:10|15753.8|15749.8|15754.8|15750.8|15754.8|15750.8|15753.8|15749.8|15
1626921020000|2021-07-22 02:30:20|15752.8|15748.8|15752.8|15748.8|15754.8|15750.8|15752.8|15748.8|14
1626921030000|2021-07-22 02:30:30|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|4
1626921050000|2021-07-22 02:30:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1626921060000|2021-07-22 02:31:00|15757.8|15753.8|15758.8|15754.8|15759.3|15755.3|15757.8|15753.8|24
1626921070000|2021-07-22 02:31:10|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1626921080000|2021-07-22 02:31:20|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1626921110000|2021-07-22 02:31:50|15758.3|15754.3|15760.3|15756.3|15760.3|15756.3|15758.3|15754.3|10
1626921120000|2021-07-22 02:32:00|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|23
1626921130000|2021-07-22 02:32:10|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|17
1626921140000|2021-07-22 02:32:20|15763.8|15759.8|15762.8|15758.8|15763.8|15759.8|15762.8|15758.8|6
1626921160000|2021-07-22 02:32:40|15761.8|15757.8|15761.8|15757.8|15764.8|15760.8|15761.8|15757.8|5
1626921170000|2021-07-22 02:32:50|||||||||2
1626921180000|2021-07-22 02:33:00|15762.3|15758.3|15763.8|15759.8|15763.8|15759.8|15762.3|15758.3|6
1626921190000|2021-07-22 02:33:10|15764.3|15760.3|15764.8|15760.8|15764.8|15760.8|15764.3|15760.3|2
1626921200000|2021-07-22 02:33:20|15763.8|15759.8|15764.3|15760.3|15764.3|15760.3|15763.8|15759.8|4
1626921210000|2021-07-22 02:33:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1626921230000|2021-07-22 02:33:50|15761.8|15757.8|15762.3|15758.3|15762.3|15758.3|15761.8|15757.8|2
1626921240000|2021-07-22 02:34:00|15763.3|15759.3|15765.3|15761.3|15765.3|15761.3|15762.8|15758.8|19
1626921250000|2021-07-22 02:34:10|||||||||6
1626921260000|2021-07-22 02:34:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|3
1626921280000|2021-07-22 02:34:40|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|5
1626921290000|2021-07-22 02:34:50|15763.3|15759.3|15761.8|15757.8|15763.3|15759.3|15761.8|15757.8|7
1626921300000|2021-07-22 02:35:00|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|16
1626921310000|2021-07-22 02:35:10|15763.3|15759.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|22
1626921320000|2021-07-22 02:35:20|15765.3|15761.3|15764.3|15760.3|15765.3|15761.3|15763.8|15759.8|6
1626921340000|2021-07-22 02:35:40|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|4
1626921350000|2021-07-22 02:35:50|15762.3|15758.3|15764.3|15760.3|15764.3|15760.3|15762.3|15758.3|42
1626921360000|2021-07-22 02:36:00|15764.8|15760.8|15765.3|15761.3|15766.3|15762.3|15764.8|15760.8|5
1626921370000|2021-07-22 02:36:10|15766.3|15762.3|15766.8|15762.8|15767.3|15763.3|15766.3|15762.3|13
1626921380000|2021-07-22 02:36:20|15767.3|15763.3|15769.3|15765.3|15769.3|15765.3|15767.3|15763.3|24
1626921390000|2021-07-22 02:36:30|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|7
1626921420000|2021-07-22 02:37:00|15769.3|15765.3|15769.3|15765.3|15770.3|15766.3|15769.3|15765.3|18
1626921440000|2021-07-22 02:37:20|15769.8|15765.8|15769.8|15765.8|15770.3|15766.3|15769.8|15765.8|5
1626921450000|2021-07-22 02:37:30|15769.3|15765.3|15768.3|15764.3|15769.3|15765.3|15768.3|15764.3|17
1626921460000|2021-07-22 02:37:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1626921470000|2021-07-22 02:37:50|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|3
1626921480000|2021-07-22 02:38:00|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|6
1626921490000|2021-07-22 02:38:10|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|4
1626921500000|2021-07-22 02:38:20|15768.3|15764.3|15769.8|15765.8|15769.8|15765.8|15768.3|15764.3|3
1626921510000|2021-07-22 02:38:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1626921520000|2021-07-22 02:38:40|||||||||3
1626921530000|2021-07-22 02:38:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1626921540000|2021-07-22 02:39:00|15770.8|15766.8|15773.3|15769.3|15773.3|15769.3|15770.8|15766.8|23
1626921550000|2021-07-22 02:39:10|15774.3|15770.3|15773.3|15769.3|15778.3|15774.3|15773.3|15769.3|77
1626921560000|2021-07-22 02:39:20|15776.3|15772.3|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|4
1626921570000|2021-07-22 02:39:30|15778.3|15774.3|15775.3|15771.3|15778.3|15774.3|15775.3|15771.3|17
1626921580000|2021-07-22 02:39:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1626921590000|2021-07-22 02:39:50|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|13
1626921600000|2021-07-22 02:40:00|15775.3|15771.3|15778.3|15774.3|15779.3|15775.3|15775.3|15771.3|82
1626921610000|2021-07-22 02:40:10|15777.3|15773.3|15778.3|15774.3|15778.3|15774.3|15777.3|15773.3|4
1626921630000|2021-07-22 02:40:30|15776.8|15772.8|15775.8|15771.8|15776.8|15772.8|15775.8|15771.8|12
1626921640000|2021-07-22 02:40:40|||||||||3
1626921660000|2021-07-22 02:41:00|15770.8|15766.8|15769.8|15765.8|15770.8|15766.8|15769.8|15765.8|6
1626921670000|2021-07-22 02:41:10|||||||||5
1626921680000|2021-07-22 02:41:20|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|2
1626921690000|2021-07-22 02:41:30|15770.8|15766.8|15768.8|15764.8|15770.8|15766.8|15768.8|15764.8|4
1626921700000|2021-07-22 02:41:40|15769.8|15765.8|15768.3|15764.3|15769.8|15765.8|15768.3|15764.3|4
1626921710000|2021-07-22 02:41:50|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|2
1626921720000|2021-07-22 02:42:00|15768.8|15764.8|15769.8|15765.8|15769.8|15765.8|15768.8|15764.8|6
1626921730000|2021-07-22 02:42:10|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|10
1626921740000|2021-07-22 02:42:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|2
1626921760000|2021-07-22 02:42:40|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|5
1626921770000|2021-07-22 02:42:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|33
1626921780000|2021-07-22 02:43:00|15763.8|15759.8|15766.3|15762.3|15767.3|15763.3|15763.8|15759.8|22
1626921800000|2021-07-22 02:43:20|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|3
1626921810000|2021-07-22 02:43:30|15764.8|15760.8|15763.3|15759.3|15764.8|15760.8|15763.3|15759.3|2
1626921820000|2021-07-22 02:43:40|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|6
1626921830000|2021-07-22 02:43:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|5
1626921840000|2021-07-22 02:44:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|7
1626921850000|2021-07-22 02:44:10|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1626921860000|2021-07-22 02:44:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|4
1626921870000|2021-07-22 02:44:30|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|10
1626921880000|2021-07-22 02:44:40|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|4
1626921900000|2021-07-22 02:45:00|15761.3|15757.3|15759.8|15755.8|15762.8|15758.8|15759.8|15755.8|20
1626921910000|2021-07-22 02:45:10|15760.3|15756.3|15759.3|15755.3|15760.3|15756.3|15759.3|15755.3|12
1626921920000|2021-07-22 02:45:20|15758.8|15754.8|15756.8|15752.8|15758.8|15754.8|15756.8|15752.8|12
1626921930000|2021-07-22 02:45:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|12
1626921960000|2021-07-22 02:46:00|15757.3|15753.3|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|4
1626921970000|2021-07-22 02:46:10|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|6
1626921980000|2021-07-22 02:46:20|15756.8|15752.8|15757.3|15753.3|15757.3|15753.3|15756.8|15752.8|4
1626921990000|2021-07-22 02:46:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1626922000000|2021-07-22 02:46:40|||||||||4
1626922020000|2021-07-22 02:47:00|15756.8|15752.8|15757.3|15753.3|15758.3|15754.3|15756.8|15752.8|18
1626922070000|2021-07-22 02:47:50|15754.8|15750.8|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|9
1626922080000|2021-07-22 02:48:00|15754.8|15750.8|15756.3|15752.3|15756.3|15752.3|15754.8|15750.8|6
1626922090000|2021-07-22 02:48:10|15756.8|15752.8|15755.8|15751.8|15756.8|15752.8|15755.8|15751.8|8
1626922100000|2021-07-22 02:48:20|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|13
1626922110000|2021-07-22 02:48:30|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|10
1626922130000|2021-07-22 02:48:50|||||||||3
1626922140000|2021-07-22 02:49:00|15753.3|15749.3|15754.8|15750.8|15754.8|15750.8|15753.3|15749.3|6
1626922150000|2021-07-22 02:49:10|15756.8|15752.8|15757.8|15753.8|15757.8|15753.8|15756.3|15752.3|21
1626922160000|2021-07-22 02:49:20|15755.8|15751.8|15753.3|15749.3|15755.8|15751.8|15753.3|15749.3|11
1626922190000|2021-07-22 02:49:50|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1626922200000|2021-07-22 02:50:00|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|3
1626922210000|2021-07-22 02:50:10|15755.3|15751.3|15756.3|15752.3|15756.3|15752.3|15755.3|15751.3|4
1626922220000|2021-07-22 02:50:20|15755.3|15751.3|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|6
1626922230000|2021-07-22 02:50:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|5
1626922240000|2021-07-22 02:50:40|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|2
1626922260000|2021-07-22 02:51:00|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|1
1626922270000|2021-07-22 02:51:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1626922280000|2021-07-22 02:51:20|15754.3|15750.3|15755.3|15751.3|15755.3|15751.3|15754.3|15750.3|3
1626922310000|2021-07-22 02:51:50|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|15756.8|15752.8|3
1626922320000|2021-07-22 02:52:00|15757.3|15753.3|15754.8|15750.8|15757.3|15753.3|15754.8|15750.8|12
1626922340000|2021-07-22 02:52:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|3
1626922350000|2021-07-22 02:52:30|||||||||6
1626922360000|2021-07-22 02:52:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1626922380000|2021-07-22 02:53:00|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|6
1626922390000|2021-07-22 02:53:10|||||||||6
1626922400000|2021-07-22 02:53:20|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|5
1626922420000|2021-07-22 02:53:40|15752.8|15748.8|15751.3|15747.3|15752.8|15748.8|15751.3|15747.3|10
1626922430000|2021-07-22 02:53:50|15751.8|15747.8|15751.3|15747.3|15751.8|15747.8|15751.3|15747.3|2
1626922440000|2021-07-22 02:54:00|15751.8|15747.8|15753.3|15749.3|15753.3|15749.3|15751.8|15747.8|5
1626922450000|2021-07-22 02:54:10|||||||||3
1626922460000|2021-07-22 02:54:20|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|2
1626922470000|2021-07-22 02:54:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1626922480000|2021-07-22 02:54:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|7
1626922490000|2021-07-22 02:54:50|15755.3|15751.3|15755.8|15751.8|15755.8|15751.8|15755.3|15751.3|3
1626922500000|2021-07-22 02:55:00|15756.3|15752.3|15761.8|15757.8|15761.8|15757.8|15756.3|15752.3|9
1626922510000|2021-07-22 02:55:10|15761.3|15757.3|15759.8|15755.8|15761.3|15757.3|15759.8|15755.8|9
1626922520000|2021-07-22 02:55:20|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1626922560000|2021-07-22 02:56:00|15755.3|15751.3|15757.3|15753.3|15757.3|15753.3|15755.3|15751.3|13
1626922570000|2021-07-22 02:56:10|15756.3|15752.3|15756.8|15752.8|15756.8|15752.8|15756.3|15752.3|7
1626922580000|2021-07-22 02:56:20|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|14
1626922590000|2021-07-22 02:56:30|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1626922600000|2021-07-22 02:56:40|||||||||2
1626922620000|2021-07-22 02:57:00|15755.3|15751.3|15755.3|15751.3|15756.3|15752.3|15755.3|15751.3|12
1626922630000|2021-07-22 02:57:10|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|15754.3|15750.3|1
1626922640000|2021-07-22 02:57:20|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|4
1626922670000|2021-07-22 02:57:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1626922680000|2021-07-22 02:58:00|15751.8|15747.8|15752.8|15748.8|15753.3|15749.3|15751.8|15747.8|15
1626922690000|2021-07-22 02:58:10|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|4
1626922700000|2021-07-22 02:58:20|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|15752.8|15748.8|1
1626922710000|2021-07-22 02:58:30|15753.8|15749.8|15754.3|15750.3|15754.3|15750.3|15753.8|15749.8|4
1626922720000|2021-07-22 02:58:40|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|2
1626922740000|2021-07-22 02:59:00|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|7
1626922750000|2021-07-22 02:59:10|15753.3|15749.3|15752.8|15748.8|15753.3|15749.3|15752.8|15748.8|8
1626922780000|2021-07-22 02:59:40|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|1
1626922790000|2021-07-22 02:59:50|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|8
1626922800000|2021-07-22 03:00:00|15749.8|15745.8|15749.8|15745.8|15750.3|15746.3|15749.8|15745.8|8
1626922810000|2021-07-22 03:00:10|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|15750.8|15746.8|2
1626922820000|2021-07-22 03:00:20|15753.3|15749.3|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|12
1626922830000|2021-07-22 03:00:30|15755.8|15751.8|15758.8|15754.8|15758.8|15754.8|15755.8|15751.8|4
1626922840000|2021-07-22 03:00:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15757.3|15753.3|11
1626922860000|2021-07-22 03:01:00|15762.3|15758.3|15759.8|15755.8|15762.3|15758.3|15756.3|15752.3|31
1626922870000|2021-07-22 03:01:10|15759.3|15755.3|15755.3|15751.3|15759.3|15755.3|15755.3|15751.3|33
1626922900000|2021-07-22 03:01:40|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|6
1626922910000|2021-07-22 03:01:50|15754.8|15750.8|15752.8|15748.8|15754.8|15750.8|15752.8|15748.8|11
1626922920000|2021-07-22 03:02:00|15753.3|15749.3|15754.3|15750.3|15754.3|15750.3|15753.3|15749.3|13
1626922930000|2021-07-22 03:02:10|15754.8|15750.8|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|7
1626922940000|2021-07-22 03:02:20|15753.8|15749.8|15753.3|15749.3|15753.8|15749.8|15753.3|15749.3|6
1626922950000|2021-07-22 03:02:30|15753.8|15749.8|15752.3|15748.3|15753.8|15749.8|15752.3|15748.3|28
1626922980000|2021-07-22 03:03:00|15750.8|15746.8|15752.8|15748.8|15753.3|15749.3|15750.3|15746.3|16
1626922990000|2021-07-22 03:03:10|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|6
1626923000000|2021-07-22 03:03:20|15752.3|15748.3|15751.8|15747.8|15752.3|15748.3|15751.8|15747.8|8
1626923010000|2021-07-22 03:03:30|15752.8|15748.8|15752.3|15748.3|15752.8|15748.8|15752.3|15748.3|8
1626923020000|2021-07-22 03:03:40|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|15751.8|15747.8|3
1626923030000|2021-07-22 03:03:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|3
1626923040000|2021-07-22 03:04:00|15751.8|15747.8|15755.3|15751.3|15755.3|15751.3|15751.8|15747.8|17
1626923050000|2021-07-22 03:04:10|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|3
1626923060000|2021-07-22 03:04:20|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|1
1626923070000|2021-07-22 03:04:30|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|6
1626923080000|2021-07-22 03:04:40|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|15755.8|15751.8|3
1626923090000|2021-07-22 03:04:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|2
1626923100000|2021-07-22 03:05:00|15754.8|15750.8|15758.3|15754.3|15758.3|15754.3|15754.8|15750.8|7
1626923110000|2021-07-22 03:05:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1626923120000|2021-07-22 03:05:20|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|7
1626923130000|2021-07-22 03:05:30|15760.3|15756.3|15759.3|15755.3|15760.3|15756.3|15759.3|15755.3|6
1626923140000|2021-07-22 03:05:40|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|9
1626923150000|2021-07-22 03:05:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|4
1626923160000|2021-07-22 03:06:00|15759.8|15755.8|15762.8|15758.8|15763.3|15759.3|15759.8|15755.8|15
1626923170000|2021-07-22 03:06:10|15762.3|15758.3|15761.8|15757.8|15762.3|15758.3|15761.3|15757.3|5
1626923180000|2021-07-22 03:06:20|15762.3|15758.3|15761.3|15757.3|15762.3|15758.3|15761.3|15757.3|3
1626923190000|2021-07-22 03:06:30|15760.8|15756.8|15760.3|15756.3|15760.8|15756.8|15760.3|15756.3|3
1626923200000|2021-07-22 03:06:40|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|5
1626923210000|2021-07-22 03:06:50|||||||||3
1626923220000|2021-07-22 03:07:00|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15761.8|15757.8|4
1626923230000|2021-07-22 03:07:10|||||||||2
1626923240000|2021-07-22 03:07:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1626923250000|2021-07-22 03:07:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1626923260000|2021-07-22 03:07:40|15763.3|15759.3|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|7
1626923280000|2021-07-22 03:08:00|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|8
1626923290000|2021-07-22 03:08:10|15762.3|15758.3|15763.3|15759.3|15763.3|15759.3|15762.3|15758.3|5
1626923300000|2021-07-22 03:08:20|||||||||4
1626923310000|2021-07-22 03:08:30|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1626923320000|2021-07-22 03:08:40|15764.8|15760.8|15763.8|15759.8|15764.8|15760.8|15763.8|15759.8|14
1626923330000|2021-07-22 03:08:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|1
1626923340000|2021-07-22 03:09:00|15763.8|15759.8|15763.3|15759.3|15764.3|15760.3|15763.3|15759.3|4
1626923350000|2021-07-22 03:09:10|15762.8|15758.8|15763.3|15759.3|15763.3|15759.3|15762.8|15758.8|2
1626923360000|2021-07-22 03:09:20|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15
1626923370000|2021-07-22 03:09:30|15762.3|15758.3|15761.3|15757.3|15762.3|15758.3|15761.3|15757.3|3
1626923380000|2021-07-22 03:09:40|15760.8|15756.8|15760.3|15756.3|15761.3|15757.3|15760.3|15756.3|14
1626923390000|2021-07-22 03:09:50|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|2
1626923400000|2021-07-22 03:10:00|15759.8|15755.8|15762.8|15758.8|15763.3|15759.3|15759.8|15755.8|11
1626923410000|2021-07-22 03:10:10|15762.3|15758.3|15761.3|15757.3|15762.3|15758.3|15761.3|15757.3|4
1626923420000|2021-07-22 03:10:20|15760.8|15756.8|15759.8|15755.8|15760.8|15756.8|15759.8|15755.8|11
1626923430000|2021-07-22 03:10:30|||||||||6
1626923440000|2021-07-22 03:10:40|15760.3|15756.3|15765.3|15761.3|15765.3|15761.3|15760.3|15756.3|83
1626923450000|2021-07-22 03:10:50|15766.3|15762.3|15766.8|15762.8|15766.8|15762.8|15766.3|15762.3|14
1626923460000|2021-07-22 03:11:00|15767.3|15763.3|15768.3|15764.3|15770.3|15766.3|15767.3|15763.3|12
1626923470000|2021-07-22 03:11:10|15769.3|15765.3|15767.3|15763.3|15769.3|15765.3|15767.3|15763.3|20
1626923480000|2021-07-22 03:11:20|15768.3|15764.3|15769.3|15765.3|15769.3|15765.3|15768.3|15764.3|4
1626923490000|2021-07-22 03:11:30|15770.3|15766.3|15768.8|15764.8|15770.3|15766.3|15768.8|15764.8|6
1626923500000|2021-07-22 03:11:40|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|6
1626923520000|2021-07-22 03:12:00|15769.8|15765.8|15767.8|15763.8|15769.8|15765.8|15767.8|15763.8|16
1626923530000|2021-07-22 03:12:10|15767.3|15763.3|15766.3|15762.3|15767.3|15763.3|15766.3|15762.3|8
1626923540000|2021-07-22 03:12:20|15765.8|15761.8|15768.8|15764.8|15768.8|15764.8|15765.8|15761.8|15
1626923550000|2021-07-22 03:12:30|15767.3|15763.3|15766.8|15762.8|15768.8|15764.8|15766.8|15762.8|17
1626923560000|2021-07-22 03:12:40|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|5
1626923570000|2021-07-22 03:12:50|15765.3|15761.3|15764.3|15760.3|15765.3|15761.3|15764.3|15760.3|4
1626923600000|2021-07-22 03:13:20|||||||||3
1626923610000|2021-07-22 03:13:30|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|3
1626923640000|2021-07-22 03:14:00|15765.3|15761.3|15763.3|15759.3|15765.3|15761.3|15763.3|15759.3|8
1626923650000|2021-07-22 03:14:10|15762.8|15758.8|15763.8|15759.8|15764.3|15760.3|15762.8|15758.8|9
1626923660000|2021-07-22 03:14:20|15763.3|15759.3|15762.3|15758.3|15763.3|15759.3|15762.3|15758.3|4
1626923670000|2021-07-22 03:14:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|1
1626923680000|2021-07-22 03:14:40|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|1
1626923690000|2021-07-22 03:14:50|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|7
1626923700000|2021-07-22 03:15:00|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1626923710000|2021-07-22 03:15:10|15762.8|15758.8|15762.3|15758.3|15762.8|15758.8|15762.3|15758.3|10
1626923720000|2021-07-22 03:15:20|15763.3|15759.3|15762.8|15758.8|15763.3|15759.3|15762.8|15758.8|19
1626923730000|2021-07-22 03:15:30|15763.8|15759.8|15763.8|15759.8|15764.8|15760.8|15763.8|15759.8|8
1626923740000|2021-07-22 03:15:40|15764.8|15760.8|15763.8|15759.8|15764.8|15760.8|15763.8|15759.8|5
1626923750000|2021-07-22 03:15:50|15766.8|15762.8|15766.3|15762.3|15766.8|15762.8|15766.3|15762.3|10
1626923760000|2021-07-22 03:16:00|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15764.8|15760.8|10
1626923770000|2021-07-22 03:16:10|15765.3|15761.3|15764.8|15760.8|15765.3|15761.3|15764.8|15760.8|8
1626923780000|2021-07-22 03:16:20|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15763.8|15759.8|8
1626923790000|2021-07-22 03:16:30|15764.8|15760.8|15764.3|15760.3|15764.8|15760.8|15764.3|15760.3|3
1626923800000|2021-07-22 03:16:40|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|12
1626923810000|2021-07-22 03:16:50|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|10
1626923820000|2021-07-22 03:17:00|15766.8|15762.8|15763.8|15759.8|15766.8|15762.8|15763.8|15759.8|20
1626923830000|2021-07-22 03:17:10|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15763.3|15759.3|15
1626923840000|2021-07-22 03:17:20|15762.8|15758.8|15762.3|15758.3|15764.3|15760.3|15762.3|15758.3|22
1626923850000|2021-07-22 03:17:30|15764.8|15760.8|15765.8|15761.8|15765.8|15761.8|15764.8|15760.8|4
1626923860000|2021-07-22 03:17:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1626923870000|2021-07-22 03:17:50|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|6
1626923880000|2021-07-22 03:18:00|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|3
1626923900000|2021-07-22 03:18:20|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|4
1626923910000|2021-07-22 03:18:30|||||||||2
1626923940000|2021-07-22 03:19:00|15765.3|15761.3|15764.3|15760.3|15765.3|15761.3|15764.3|15760.3|14
1626923950000|2021-07-22 03:19:10|15763.8|15759.8|15763.3|15759.3|15763.8|15759.8|15763.3|15759.3|2
1626923960000|2021-07-22 03:19:20|15762.8|15758.8|15761.8|15757.8|15762.8|15758.8|15761.3|15757.3|7
1626923970000|2021-07-22 03:19:30|||||||||6
1626923990000|2021-07-22 03:19:50|||||||||2
1626924000000|2021-07-22 03:20:00|15762.8|15758.8|15760.3|15756.3|15762.8|15758.8|15760.3|15756.3|6
1626924010000|2021-07-22 03:20:10|15761.8|15757.8|15763.8|15759.8|15763.8|15759.8|15761.8|15757.8|14
1626924020000|2021-07-22 03:20:20|15764.3|15760.3|15763.8|15759.8|15764.3|15760.3|15763.8|15759.8|3
1626924030000|2021-07-22 03:20:30|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|6
1626924050000|2021-07-22 03:20:50|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|15765.8|15761.8|4
1626924060000|2021-07-22 03:21:00|15766.3|15762.3|15767.3|15763.3|15767.3|15763.3|15765.8|15761.8|23
1626924070000|2021-07-22 03:21:10|15766.3|15762.3|15765.8|15761.8|15766.3|15762.3|15765.8|15761.8|4
1626924080000|2021-07-22 03:21:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1626924090000|2021-07-22 03:21:30|||||||||3
1626924100000|2021-07-22 03:21:40|15764.3|15760.3|15763.3|15759.3|15764.8|15760.8|15763.3|15759.3|24
1626924110000|2021-07-22 03:21:50|15761.8|15757.8|15761.3|15757.3|15761.8|15757.8|15761.3|15757.3|2
1626924120000|2021-07-22 03:22:00|15763.3|15759.3|15760.3|15756.3|15763.3|15759.3|15760.3|15756.3|19
1626924130000|2021-07-22 03:22:10|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|1
1626924140000|2021-07-22 03:22:20|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|15762.3|15758.3|3
1626924160000|2021-07-22 03:22:40|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|15761.8|15757.8|8
1626924170000|2021-07-22 03:22:50|15761.3|15757.3|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|7
1626924180000|2021-07-22 03:23:00|15762.8|15758.8|15763.3|15759.3|15763.3|15759.3|15762.8|15758.8|17
1626924200000|2021-07-22 03:23:20|15762.3|15758.3|15760.3|15756.3|15762.3|15758.3|15760.3|15756.3|6
1626924210000|2021-07-22 03:23:30|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1626924220000|2021-07-22 03:23:40|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|16
1626924240000|2021-07-22 03:24:00|15761.3|15757.3|15760.3|15756.3|15761.3|15757.3|15760.3|15756.3|4
1626924250000|2021-07-22 03:24:10|15759.8|15755.8|15760.8|15756.8|15760.8|15756.8|15759.8|15755.8|15
1626924260000|2021-07-22 03:24:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|1
1626924270000|2021-07-22 03:24:30|15759.3|15755.3|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|12
1626924280000|2021-07-22 03:24:40|15757.8|15753.8|15757.8|15753.8|15758.3|15754.3|15757.3|15753.3|8
1626924290000|2021-07-22 03:24:50|15758.3|15754.3|15759.3|15755.3|15759.3|15755.3|15758.3|15754.3|11
1626924300000|2021-07-22 03:25:00|15758.8|15754.8|15758.3|15754.3|15758.8|15754.8|15757.8|15753.8|11
1626924310000|2021-07-22 03:25:10|15757.8|15753.8|15758.8|15754.8|15758.8|15754.8|15757.8|15753.8|33
1626924320000|2021-07-22 03:25:20|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|7
1626924330000|2021-07-22 03:25:30|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|5
1626924340000|2021-07-22 03:25:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|2
1626924360000|2021-07-22 03:26:00|15759.8|15755.8|15757.8|15753.8|15759.8|15755.8|15757.8|15753.8|26
1626924370000|2021-07-22 03:26:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1626924380000|2021-07-22 03:26:20|15757.3|15753.3|15756.3|15752.3|15757.8|15753.8|15756.3|15752.3|33
1626924390000|2021-07-22 03:26:30|15756.8|15752.8|15756.3|15752.3|15756.8|15752.8|15756.3|15752.3|8
1626924400000|2021-07-22 03:26:40|||||||||2
1626924410000|2021-07-22 03:26:50|15757.8|15753.8|15759.3|15755.3|15759.3|15755.3|15757.8|15753.8|10
1626924420000|2021-07-22 03:27:00|15761.3|15757.3|15758.8|15754.8|15761.3|15757.3|15758.8|15754.8|10
1626924430000|2021-07-22 03:27:10|15758.3|15754.3|15757.8|15753.8|15758.3|15754.3|15757.8|15753.8|2
1626924440000|2021-07-22 03:27:20|15757.3|15753.3|15757.8|15753.8|15757.8|15753.8|15757.3|15753.3|21
1626924460000|2021-07-22 03:27:40|15759.3|15755.3|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|13
1626924470000|2021-07-22 03:27:50|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|3
1626924480000|2021-07-22 03:28:00|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1626924490000|2021-07-22 03:28:10|15759.3|15755.3|15759.8|15755.8|15759.8|15755.8|15759.3|15755.3|3
1626924500000|2021-07-22 03:28:20|15759.3|15755.3|15758.8|15754.8|15759.3|15755.3|15758.8|15754.8|8
1626924510000|2021-07-22 03:28:30|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|1
1626924530000|2021-07-22 03:28:50|||||||||1
1626924540000|2021-07-22 03:29:00|15760.3|15756.3|15759.3|15755.3|15760.3|15756.3|15759.3|15755.3|4
1626924570000|2021-07-22 03:29:30|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|1
1626924580000|2021-07-22 03:29:40|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|5
1626924590000|2021-07-22 03:29:50|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|18
1626924600000|2021-07-22 03:30:00|15755.8|15751.8|15759.3|15755.3|15762.3|15758.3|15755.8|15751.8|43
1626924610000|2021-07-22 03:30:10|15760.8|15756.8|15761.3|15757.3|15761.8|15757.8|15760.8|15756.8|3
1626924620000|2021-07-22 03:30:20|15761.8|15757.8|15762.8|15758.8|15762.8|15758.8|15760.3|15756.3|26
1626924630000|2021-07-22 03:30:30|15760.3|15756.3|15760.8|15756.8|15761.3|15757.3|15759.8|15755.8|7
1626924640000|2021-07-22 03:30:40|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|15761.3|15757.3|1
1626924650000|2021-07-22 03:30:50|15762.3|15758.3|15762.8|15758.8|15762.8|15758.8|15762.3|15758.3|6
1626924660000|2021-07-22 03:31:00|15762.3|15758.3|15761.8|15757.8|15763.3|15759.3|15759.3|15755.3|61
1626924670000|2021-07-22 03:31:10|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|15758.8|15754.8|3
1626924680000|2021-07-22 03:31:20|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|7
1626924690000|2021-07-22 03:31:30|15759.3|15755.3|15760.3|15756.3|15762.3|15758.3|15759.3|15755.3|46
1626924700000|2021-07-22 03:31:40|15759.8|15755.8|15756.8|15752.8|15759.8|15755.8|15756.8|15752.8|16
1626924710000|2021-07-22 03:31:50|15756.3|15752.3|15755.3|15751.3|15756.3|15752.3|15754.8|15750.8|25
1626924720000|2021-07-22 03:32:00|15756.8|15752.8|15755.8|15751.8|15757.3|15753.3|15755.3|15751.3|24
1626924730000|2021-07-22 03:32:10|15755.3|15751.3|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|7
1626924750000|2021-07-22 03:32:30|||||||||2
1626924760000|2021-07-22 03:32:40|15756.3|15752.3|15758.3|15754.3|15758.3|15754.3|15755.3|15751.3|14
1626924770000|2021-07-22 03:32:50|15757.8|15753.8|15756.8|15752.8|15757.8|15753.8|15756.8|15752.8|20
1626924780000|2021-07-22 03:33:00|15758.3|15754.3|15758.3|15754.3|15758.8|15754.8|15757.8|15753.8|17
1626924790000|2021-07-22 03:33:10|15757.8|15753.8|15754.3|15750.3|15757.8|15753.8|15754.3|15750.3|21
1626924800000|2021-07-22 03:33:20|15754.8|15750.8|15753.8|15749.8|15754.8|15750.8|15753.8|15749.8|17
1626924810000|2021-07-22 03:33:30|15753.3|15749.3|15750.8|15746.8|15753.3|15749.3|15750.8|15746.8|12
1626924820000|2021-07-22 03:33:40|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|15750.3|15746.3|6
1626924830000|2021-07-22 03:33:50|15749.8|15745.8|15748.3|15744.3|15749.8|15745.8|15748.3|15744.3|15
1626924840000|2021-07-22 03:34:00|15749.8|15745.8|15748.3|15744.3|15749.8|15745.8|15748.3|15744.3|9
1626924850000|2021-07-22 03:34:10|15747.8|15743.8|15749.3|15745.3|15749.3|15745.3|15747.8|15743.8|15
1626924860000|2021-07-22 03:34:20|15748.3|15744.3|15746.8|15742.8|15748.3|15744.3|15746.8|15742.8|13
1626924870000|2021-07-22 03:34:30|15747.3|15743.3|15746.8|15742.8|15747.3|15743.3|15745.8|15741.8|14
1626924880000|2021-07-22 03:34:40|15745.8|15741.8|15747.8|15743.8|15747.8|15743.8|15745.8|15741.8|37
1626924890000|2021-07-22 03:34:50|15749.3|15745.3|15750.8|15746.8|15750.8|15746.8|15749.3|15745.3|10
1626924900000|2021-07-22 03:35:00|15751.3|15747.3|15750.8|15746.8|15751.3|15747.3|15750.8|15746.8|8
1626924910000|2021-07-22 03:35:10|15750.3|15746.3|15752.3|15748.3|15752.3|15748.3|15750.3|15746.3|20
1626924920000|2021-07-22 03:35:20|15751.3|15747.3|15751.8|15747.8|15751.8|15747.8|15751.3|15747.3|7
1626924940000|2021-07-22 03:35:40|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|15752.3|15748.3|1
1626924950000|2021-07-22 03:35:50|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|15753.3|15749.3|11
1626924960000|2021-07-22 03:36:00|15755.8|15751.8|15753.8|15749.8|15755.8|15751.8|15753.8|15749.8|17
1626924970000|2021-07-22 03:36:10|||||||||3
1626924990000|2021-07-22 03:36:30|15754.8|15750.8|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|13
1626925000000|2021-07-22 03:36:40|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|16
1626925010000|2021-07-22 03:36:50|15756.8|15752.8|15755.3|15751.3|15756.8|15752.8|15755.3|15751.3|55
1626925020000|2021-07-22 03:37:00|15756.3|15752.3|15754.8|15750.8|15756.3|15752.3|15754.8|15750.8|26
1626925030000|2021-07-22 03:37:10|15753.8|15749.8|15753.8|15749.8|15753.8|15749.8|15753.3|15749.3|14
1626925040000|2021-07-22 03:37:20|15754.3|15750.3|15755.8|15751.8|15755.8|15751.8|15754.3|15750.3|12
1626925050000|2021-07-22 03:37:30|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|15757.8|15753.8|1
1626925060000|2021-07-22 03:37:40|15757.3|15753.3|15758.3|15754.3|15758.8|15754.8|15757.3|15753.3|24
1626925070000|2021-07-22 03:37:50|15759.3|15755.3|15761.3|15757.3|15762.3|15758.3|15759.3|15755.3|7
1626925080000|2021-07-22 03:38:00|15763.3|15759.3|15758.8|15754.8|15763.3|15759.3|15758.8|15754.8|21
1626925090000|2021-07-22 03:38:10|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|15760.8|15756.8|3
1626925100000|2021-07-22 03:38:20|15761.3|15757.3|15760.3|15756.3|15762.3|15758.3|15760.3|15756.3|25
1626925110000|2021-07-22 03:38:30|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|15758.3|15754.3|11
1626925120000|2021-07-22 03:38:40|15759.8|15755.8|15759.3|15755.3|15759.8|15755.8|15759.3|15755.3|4
1626925130000|2021-07-22 03:38:50|15758.8|15754.8|15758.3|15754.3|15759.3|15755.3|15758.3|15754.3|27
1626925140000|2021-07-22 03:39:00|15759.8|15755.8|15762.8|15758.8|15762.8|15758.8|15759.8|15755.8|7
1626925150000|2021-07-22 03:39:10|15763.3|15759.3|15761.3|15757.3|15763.3|15759.3|15761.3|15757.3|11
1626925160000|2021-07-22 03:39:20|15762.3|15758.3|15760.8|15756.8|15762.3|15758.3|15760.8|15756.8|12
1626925180000|2021-07-22 03:39:40|15761.3|15757.3|15758.8|15754.8|15761.3|15757.3|15758.8|15754.8|7
1626925200000|2021-07-22 03:40:00|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.8|15755.8|9
1626925210000|2021-07-22 03:40:10|15759.3|15755.3|15759.3|15755.3|15760.3|15756.3|15758.3|15754.3|21
1626925220000|2021-07-22 03:40:20|15759.8|15755.8|15758.3|15754.3|15759.8|15755.8|15758.3|15754.3|10
1626925240000|2021-07-22 03:40:40|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1626925250000|2021-07-22 03:40:50|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|2
1626925260000|2021-07-22 03:41:00|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|15760.3|15756.3|2
1626925270000|2021-07-22 03:41:10|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|3
1626925280000|2021-07-22 03:41:20|||||||||3
1626925290000|2021-07-22 03:41:30|15759.3|15755.3|15760.3|15756.3|15760.3|15756.3|15759.3|15755.3|6
1626925300000|2021-07-22 03:41:40|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|15759.8|15755.8|6
1626925310000|2021-07-22 03:41:50|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|15759.3|15755.3|3
1626925320000|2021-07-22 03:42:00|15759.8|15755.8|15760.3|15756.3|15760.3|15756.3|15759.8|15755.8|5
1626925330000|2021-07-22 03:42:10|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|8
1626925340000|2021-07-22 03:42:20|15758.3|15754.3|15758.3|15754.3|15758.8|15754.8|15758.3|15754.3|9
1626925350000|2021-07-22 03:42:30|15757.8|15753.8|15755.3|15751.3|15757.8|15753.8|15755.3|15751.3|11
1626925370000|2021-07-22 03:42:50|15756.3|15752.3|15756.3|15752.3|15757.3|15753.3|15756.3|15752.3|5
1626925380000|2021-07-22 03:43:00|15757.3|15753.3|15756.8|15752.8|15757.3|15753.3|15756.8|15752.8|13
1626925390000|2021-07-22 03:43:10|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|15756.3|15752.3|3
1626925400000|2021-07-22 03:43:20|15755.8|15751.8|15755.3|15751.3|15755.8|15751.8|15755.3|15751.3|14
1626925410000|2021-07-22 03:43:30|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|15754.8|15750.8|7
1626925420000|2021-07-22 03:43:40|15754.3|15750.3|15754.8|15750.8|15755.3|15751.3|15754.3|15750.3|3
1626925430000|2021-07-22 03:43:50|15755.3|15751.3|15755.3|15751.3|15755.3|15751.3|15754.8|15750.8|12
1626925440000|2021-07-22 03:44:00|15754.8|15750.8|15754.3|15750.3|15755.3|15751.3|15754.3|15750.3|13
1626925450000|2021-07-22 03:44:10|15753.8|15749.8|15752.8|15748.8|15753.8|15749.8|15752.8|15748.8|8
1626925470000|2021-07-22 03:44:30|15755.3|15751.3|15753.8|15749.8|15755.3|15751.3|15753.3|15749.3|11
1626925480000|2021-07-22 03:44:40|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.8|15749.8|6
1626925490000|2021-07-22 03:44:50|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|15751.3|15747.3|54
1626925500000|2021-07-22 03:45:00|15743.1|15739.1|15727.1|15723.1|15743.1|15739.1|15727.1|15723.1|85974
1626925510000|2021-07-22 03:45:10|15726.6|15722.6|15725.1|15721.1|15726.6|15722.6|15719.9|15715.9|61650
1626925520000|2021-07-22 03:45:20|15725.4|15721.4|15729.8|15725.8|15729.8|15725.8|15724.8|15720.8|65600
1626925530000|2021-07-22 03:45:30|15730.4|15726.4|15729.4|15725.4|15732.2|15728.2|15729.3|15725.3|43850
1626925540000|2021-07-22 03:45:40|15730.3|15726.3|15731.3|15727.3|15731.5|15727.5|15730.3|15726.3|39450
1626925550000|2021-07-22 03:45:50|15729.1|15725.1|15730.3|15726.3|15730.8|15726.8|15729.1|15725.1|40200
1626925560000|2021-07-22 03:46:00|15731.5|15727.5|15732.9|15728.9|15732.9|15728.9|15730.9|15726.9|29950
1626925570000|2021-07-22 03:46:10|15732.8|15728.8|15732.8|15728.8|15733.9|15729.9|15732.8|15728.8|17000
1626925580000|2021-07-22 03:46:20|15735.2|15731.2|15734.4|15730.4|15735.3|15731.3|15734.4|15730.4|21850
1626925590000|2021-07-22 03:46:30|15735.1|15731.1|15734.7|15730.7|15736.4|15732.4|15734.4|15730.4|11950
1626925600000|2021-07-22 03:46:40|15734.6|15730.6|15732.2|15728.2|15734.7|15730.7|15732.2|15728.2|12600
1626925610000|2021-07-22 03:46:50|15732.1|15728.1|15731|15727|15732.9|15728.9|15731|15727|12400
1626925620000|2021-07-22 03:47:00|15731.1|15727.1|15732.5|15728.5|15732.5|15728.5|15730.6|15726.6|25200
1626925630000|2021-07-22 03:47:10|15731.5|15727.5|15731.1|15727.1|15731.8|15727.8|15730.9|15726.9|12400
1626925640000|2021-07-22 03:47:20|15731.2|15727.2|15732|15728|15732.5|15728.5|15731.2|15727.2|12850
1626925650000|2021-07-22 03:47:30|15731.8|15727.8|15733.1|15729.1|15733.1|15729.1|15731.8|15727.8|15550
1626925660000|2021-07-22 03:47:40|15733.4|15729.4|15732.2|15728.2|15733.4|15729.4|15731.9|15727.9|12500
1626925670000|2021-07-22 03:47:50|15732.1|15728.1|15731.7|15727.7|15732.1|15728.1|15730.1|15726.1|10000
1626925680000|2021-07-22 03:48:00|15732|15728|15732.6|15728.6|15733|15729|15731.9|15727.9|13600
1626925690000|2021-07-22 03:48:10|15732.1|15728.1|15731.9|15727.9|15732.9|15728.9|15731.6|15727.6|10550
1626925700000|2021-07-22 03:48:20|15732.2|15728.2|15733.7|15729.7|15733.7|15729.7|15732.1|15728.1|12250
1626925710000|2021-07-22 03:48:30|15733.5|15729.5|15732.4|15728.4|15733.6|15729.6|15732.4|15728.4|5300
1626925720000|2021-07-22 03:48:40|15732.6|15728.6|15732.4|15728.4|15732.7|15728.7|15732|15728|10500
1626925730000|2021-07-22 03:48:50|15732.5|15728.5|15734.6|15730.6|15734.6|15730.6|15732.5|15728.5|5650
1626925740000|2021-07-22 03:49:00|15735|15731|15735.9|15731.9|15736.2|15732.2|15734.9|15730.9|11000
1626925750000|2021-07-22 03:49:10|15736.1|15732.1|15737.3|15733.3|15737.3|15733.3|15736.1|15732.1|9650
1626925760000|2021-07-22 03:49:20|15738|15734|15739.9|15735.9|15739.9|15735.9|15738|15734|13550
1626925770000|2021-07-22 03:49:30|15740.1|15736.1|15742|15738|15742|15738|15740.1|15736.1|13700
1626925780000|2021-07-22 03:49:40|15742.5|15738.5|15744.3|15740.3|15744.3|15740.3|15742.5|15738.5|36950
1626925790000|2021-07-22 03:49:50|15744.4|15740.4|15744.8|15740.8|15744.8|15740.8|15744.2|15740.2|12800
1626925800000|2021-07-22 03:50:00|15746|15742|15749.5|15745.5|15749.5|15745.5|15746|15742|31850
1626925810000|2021-07-22 03:50:10|15749.1|15745.1|15751.4|15747.4|15751.4|15747.4|15749.1|15745.1|14300
1626925820000|2021-07-22 03:50:20|15751.5|15747.5|15752.4|15748.4|15752.8|15748.8|15751.1|15747.1|9550
1626925830000|2021-07-22 03:50:30|15753|15749|15751.4|15747.4|15753|15749|15751.4|15747.4|12100
1626925840000|2021-07-22 03:50:40|15751.8|15747.8|15750.9|15746.9|15751.8|15747.8|15750.6|15746.6|16100
1626925850000|2021-07-22 03:50:50|15750.7|15746.7|15751.3|15747.3|15751.9|15747.9|15750.7|15746.7|8250
1626925860000|2021-07-22 03:51:00|15752|15748|15751.6|15747.6|15752|15748|15750.3|15746.3|13300
1626925870000|2021-07-22 03:51:10|15751.5|15747.5|15750.7|15746.7|15752.3|15748.3|15750.2|15746.2|7650
1626925880000|2021-07-22 03:51:20|15751|15747|15750.3|15746.3|15751.1|15747.1|15750.1|15746.1|5150
1626925890000|2021-07-22 03:51:30|15749.4|15745.4|15749.4|15745.4|15751.4|15747.4|15749.4|15745.4|7900
1626925900000|2021-07-22 03:51:40|15747.8|15743.8|15746.6|15742.6|15747.8|15743.8|15746.6|15742.6|14900
1626925910000|2021-07-22 03:51:50|15746.4|15742.4|15748.3|15744.3|15748.7|15744.7|15746.4|15742.4|6800
1626925920000|2021-07-22 03:52:00|15748.6|15744.6|15746.8|15742.8|15748.9|15744.9|15746.8|15742.8|8250
1626925930000|2021-07-22 03:52:10|15746|15742|15745.8|15741.8|15747.6|15743.6|15745.8|15741.8|11750
1626925940000|2021-07-22 03:52:20|15745.1|15741.1|15744.8|15740.8|15745.3|15741.3|15744.4|15740.4|15500
1626925950000|2021-07-22 03:52:30|15743.9|15739.9|15745.7|15741.7|15745.7|15741.7|15743.9|15739.9|5850
1626925960000|2021-07-22 03:52:40|15744.8|15740.8|15747.3|15743.3|15747.3|15743.3|15744.8|15740.8|6950
1626925970000|2021-07-22 03:52:50|15745.9|15741.9|15746.9|15742.9|15747.2|15743.2|15745.9|15741.9|10100
1626925980000|2021-07-22 03:53:00|15747.1|15743.1|15746.7|15742.7|15747.7|15743.7|15745.6|15741.6|6100
1626925990000|2021-07-22 03:53:10|15745.7|15741.7|15745.3|15741.3|15746.5|15742.5|15745.3|15741.3|3550
1626926000000|2021-07-22 03:53:20|15745.7|15741.7|15745.8|15741.8|15745.9|15741.9|15744.7|15740.7|33000
1626926010000|2021-07-22 03:53:30|15745.3|15741.3|15743.8|15739.8|15745.3|15741.3|15743.8|15739.8|2400
1626926020000|2021-07-22 03:53:40|15743.9|15739.9|15743.8|15739.8|15744.9|15740.9|15743.8|15739.8|8650
1626926030000|2021-07-22 03:53:50|15744.2|15740.2|15741.7|15737.7|15744.2|15740.2|15741.7|15737.7|2850
1626926040000|2021-07-22 03:54:00|15741.6|15737.6|15744|15740|15744.4|15740.4|15741.6|15737.6|6900
1626926050000|2021-07-22 03:54:10|15743.8|15739.8|15742.7|15738.7|15743.9|15739.9|15741.8|15737.8|4650
1626926060000|2021-07-22 03:54:20|15743|15739|15744.1|15740.1|15744.5|15740.5|15743|15739|9200
1626926070000|2021-07-22 03:54:30|15743.8|15739.8|15745.4|15741.4|15745.5|15741.5|15743.8|15739.8|4100
1626926080000|2021-07-22 03:54:40|15745.8|15741.8|15746.1|15742.1|15746.1|15742.1|15745.8|15741.8|4500
1626926090000|2021-07-22 03:54:50|15746.9|15742.9|15747.3|15743.3|15747.9|15743.9|15746.9|15742.9|7150
1626926100000|2021-07-22 03:55:00|15746.1|15742.1|15747.9|15743.9|15748|15744|15746.1|15742.1|10100
1626926110000|2021-07-22 03:55:10|15748.2|15744.2|15749.9|15745.9|15749.9|15745.9|15748.2|15744.2|6800
1626926120000|2021-07-22 03:55:20|15749.7|15745.7|15750.8|15746.8|15751.2|15747.2|15749.7|15745.7|7600
1626926130000|2021-07-22 03:55:30|15751.1|15747.1|15752.3|15748.3|15752.3|15748.3|15751.1|15747.1|7200
1626926140000|2021-07-22 03:55:40|15752.4|15748.4|15753.2|15749.2|15753.2|15749.2|15752.4|15748.4|5650
1626926150000|2021-07-22 03:55:50|15752.6|15748.6|15752.2|15748.2|15752.6|15748.6|15751|15747|7750
1626926160000|2021-07-22 03:56:00|15752.4|15748.4|15751.8|15747.8|15752.7|15748.7|15751.8|15747.8|15300
1626926170000|2021-07-22 03:56:10|15751.6|15747.6|15750.1|15746.1|15751.6|15747.6|15750.1|15746.1|3450
1626926180000|2021-07-22 03:56:20|15749.6|15745.6|15750.9|15746.9|15750.9|15746.9|15749.5|15745.5|2750
1626926190000|2021-07-22 03:56:30|15751.3|15747.3|15751.7|15747.7|15751.7|15747.7|15750.9|15746.9|5450
1626926200000|2021-07-22 03:56:40|15751.1|15747.1|15752|15748|15752.8|15748.8|15751.1|15747.1|1450
1626926210000|2021-07-22 03:56:50|15751.7|15747.7|15751.1|15747.1|15751.8|15747.8|15750.8|15746.8|2550
1626926220000|2021-07-22 03:57:00|15751.6|15747.6|15752.1|15748.1|15753.2|15749.2|15751.6|15747.6|5450
1626926230000|2021-07-22 03:57:10|15752.2|15748.2|15751.1|15747.1|15752.2|15748.2|15750.9|15746.9|2250
1626926240000|2021-07-22 03:57:20|15750.8|15746.8|15750|15746|15751|15747|15750|15746|10550
1626926250000|2021-07-22 03:57:30|15750.2|15746.2|15751.3|15747.3|15751.7|15747.7|15750.2|15746.2|4000
1626926260000|2021-07-22 03:57:40|15750.8|15746.8|15749.6|15745.6|15750.9|15746.9|15749.6|15745.6|2850
1626926270000|2021-07-22 03:57:50|15750.2|15746.2|15750.9|15746.9|15751.6|15747.6|15750.2|15746.2|7350
1626926280000|2021-07-22 03:58:00|15751.1|15747.1|15750.6|15746.6|15751.1|15747.1|15750.4|15746.4|3850
1626926290000|2021-07-22 03:58:10|15751.3|15747.3|15752.1|15748.1|15752.2|15748.2|15751.3|15747.3|7900
1626926300000|2021-07-22 03:58:20|15752.3|15748.3|15752.9|15748.9|15752.9|15748.9|15752.2|15748.2|5250
1626926310000|2021-07-22 03:58:30|15753|15749|15752.2|15748.2|15753.4|15749.4|15752.2|15748.2|6250
1626926320000|2021-07-22 03:58:40|15753.2|15749.2|15754.4|15750.4|15754.4|15750.4|15753.2|15749.2|15400
1626926330000|2021-07-22 03:58:50|15754.5|15750.5|15754.4|15750.4|15754.8|15750.8|15754.3|15750.3|12300
1626926340000|2021-07-22 03:59:00|15754|15750|15752.7|15748.7|15754.3|15750.3|15752.5|15748.5|29050
1626926350000|2021-07-22 03:59:10|15751.8|15747.8|15752.2|15748.2|15752.7|15748.7|15751.8|15747.8|5050
1626926360000|2021-07-22 03:59:20|15752.6|15748.6|15753.2|15749.2|15753.4|15749.4|15752.6|15748.6|5800
1626926370000|2021-07-22 03:59:30|15753.3|15749.3|15753.4|15749.4|15754.3|15750.3|15753.1|15749.1|6900
1626926380000|2021-07-22 03:59:40|15753.8|15749.8|15752.7|15748.7|15753.9|15749.9|15752.7|15748.7|1900
1626926390000|2021-07-22 03:59:50|15753.5|15749.5|15752.3|15748.3|15753.5|15749.5|15752.3|15748.3|3700
1626926400000|2021-07-22 04:00:00|15752.7|15748.7|15756.7|15752.7|15758.1|15754.1|15752.7|15748.7|64750
1626926410000|2021-07-22 04:00:10|15756.8|15752.8|15757.9|15753.9|15758.4|15754.4|15756.8|15752.8|10750
1626926420000|2021-07-22 04:00:20|15757.7|15753.7|15754.9|15750.9|15758.1|15754.1|15754.9|15750.9|10900
1626926430000|2021-07-22 04:00:30|15755|15751|15753.7|15749.7|15755|15751|15753.7|15749.7|5650
1626926440000|2021-07-22 04:00:40|15753.5|15749.5|15753.2|15749.2|15753.5|15749.5|15752.2|15748.2|9300
1626926450000|2021-07-22 04:00:50|15752.9|15748.9|15754.1|15750.1|15754.1|15750.1|15752.7|15748.7|9000
1626926460000|2021-07-22 04:01:00|15754.3|15750.3|15753.8|15749.8|15754.3|15750.3|15753.1|15749.1|4100
1626926470000|2021-07-22 04:01:10|15753.7|15749.7|15753.7|15749.7|15753.7|15749.7|15752.9|15748.9|3050
1626926480000|2021-07-22 04:01:20|15752.7|15748.7|15753.9|15749.9|15753.9|15749.9|15752.7|15748.7|7100
1626926490000|2021-07-22 04:01:30|15754.6|15750.6|15755.9|15751.9|15755.9|15751.9|15754.6|15750.6|5400
1626926500000|2021-07-22 04:01:40|15756.3|15752.3|15757.1|15753.1|15757.1|15753.1|15756.3|15752.3|2600
1626926510000|2021-07-22 04:01:50|15757.3|15753.3|15758.1|15754.1|15758.1|15754.1|15756.8|15752.8|4450
1626926520000|2021-07-22 04:02:00|15757.3|15753.3|15757.7|15753.7|15757.7|15753.7|15757.1|15753.1|4600
1626926530000|2021-07-22 04:02:10|15758|15754|15758.2|15754.2|15758.4|15754.4|15758|15754|8500
1626926540000|2021-07-22 04:02:20|15758.4|15754.4|15758.8|15754.8|15758.8|15754.8|15758.4|15754.4|1850
1626926550000|2021-07-22 04:02:30|15758.9|15754.9|15758|15754|15759.1|15755.1|15757.8|15753.8|4800
1626926560000|2021-07-22 04:02:40|15757.9|15753.9|15758.1|15754.1|15758.6|15754.6|15757.9|15753.9|2800
1626926570000|2021-07-22 04:02:50|15757.4|15753.4|15756.4|15752.4|15757.5|15753.5|15756.4|15752.4|5200
1626926580000|2021-07-22 04:03:00|15755.3|15751.3|15755.8|15751.8|15756.3|15752.3|15755.3|15751.3|14050
1626926590000|2021-07-22 04:03:10|15757.4|15753.4|15756.4|15752.4|15757.4|15753.4|15756.4|15752.4|8950
1626926600000|2021-07-22 04:03:20|15756.1|15752.1|15756|15752|15756.8|15752.8|15756|15752|3900
1626926610000|2021-07-22 04:03:30|15756.6|15752.6|15756.5|15752.5|15757.4|15753.4|15756.5|15752.5|4000
1626926620000|2021-07-22 04:03:40|15756.6|15752.6|15758.1|15754.1|15758.1|15754.1|15756.4|15752.4|1750
1626926630000|2021-07-22 04:03:50|15758.3|15754.3|15759.6|15755.6|15759.6|15755.6|15758|15754|10150
1626926640000|2021-07-22 04:04:00|15759.5|15755.5|15758.8|15754.8|15759.6|15755.6|15758.2|15754.2|7900
1626926650000|2021-07-22 04:04:10|15758.7|15754.7|15759.1|15755.1|15759.2|15755.2|15758.5|15754.5|8150
1626926660000|2021-07-22 04:04:20|15759.7|15755.7|15760.2|15756.2|15760.2|15756.2|15759|15755|9900
1626926670000|2021-07-22 04:04:30|15760|15756|15758.7|15754.7|15760|15756|15758.5|15754.5|4950
1626926680000|2021-07-22 04:04:40|15758.5|15754.5|15757.7|15753.7|15758.8|15754.8|15757.7|15753.7|4050
1626926690000|2021-07-22 04:04:50|15757.9|15753.9|15757.8|15753.8|15758.2|15754.2|15757.2|15753.2|4900
1626926700000|2021-07-22 04:05:00|15758.1|15754.1|15758.7|15754.7|15758.9|15754.9|15758.1|15754.1|5350
1626926710000|2021-07-22 04:05:10|15758.6|15754.6|15758.8|15754.8|15759.1|15755.1|15758|15754|4350
1626926720000|2021-07-22 04:05:20|15759.4|15755.4|15759.3|15755.3|15759.7|15755.7|15758.9|15754.9|3400
1626926730000|2021-07-22 04:05:30|15759.2|15755.2|15758.6|15754.6|15759.3|15755.3|15758.6|15754.6|5950
1626926740000|2021-07-22 04:05:40|15759.2|15755.2|15760|15756|15760|15756|15758.8|15754.8|7500
1626926750000|2021-07-22 04:05:50|15759.9|15755.9|15758.9|15754.9|15759.9|15755.9|15758.9|15754.9|4000
1626926760000|2021-07-22 04:06:00|15759.1|15755.1|15759.3|15755.3|15759.4|15755.4|15759.1|15755.1|1650
1626926770000|2021-07-22 04:06:10|15759.4|15755.4|15758.5|15754.5|15759.4|15755.4|15758.4|15754.4|4000
1626926780000|2021-07-22 04:06:20|15758.7|15754.7|15758.9|15754.9|15759.1|15755.1|15758.7|15754.7|2850
1626926790000|2021-07-22 04:06:30|15759.3|15755.3|15759.7|15755.7|15760.4|15756.4|15759.1|15755.1|4450
1626926800000|2021-07-22 04:06:40|15760.1|15756.1|15760.5|15756.5|15760.5|15756.5|15760.1|15756.1|3650
1626926810000|2021-07-22 04:06:50|15760.3|15756.3|15759.8|15755.8|15760.8|15756.8|15759.1|15755.1|6100
1626926820000|2021-07-22 04:07:00|15760.6|15756.6|15761.2|15757.2|15761.2|15757.2|15760.5|15756.5|9800
1626926830000|2021-07-22 04:07:10|15761.1|15757.1|15761.1|15757.1|15761.3|15757.3|15760.4|15756.4|3950
1626926840000|2021-07-22 04:07:20|15760.8|15756.8|15759.7|15755.7|15760.8|15756.8|15759.7|15755.7|1750
1626926850000|2021-07-22 04:07:30|15759.8|15755.8|15758.8|15754.8|15759.8|15755.8|15758.8|15754.8|2000
1626926860000|2021-07-22 04:07:40|15758.7|15754.7|15758.8|15754.8|15759.2|15755.2|15758|15754|6050
1626926870000|2021-07-22 04:07:50|15758.5|15754.5|15758.3|15754.3|15759.1|15755.1|15758.3|15754.3|1400
1626926880000|2021-07-22 04:08:00|15759|15755|15758.1|15754.1|15759|15755|15757.9|15753.9|4350
1626926890000|2021-07-22 04:08:10|15758.4|15754.4|15757.2|15753.2|15758.5|15754.5|15757.2|15753.2|2600
1626926900000|2021-07-22 04:08:20|15757.3|15753.3|15758.1|15754.1|15758.2|15754.2|15757.3|15753.3|4550
1626926910000|2021-07-22 04:08:30|15758.3|15754.3|15757.3|15753.3|15758.3|15754.3|15757.2|15753.2|2050
1626926920000|2021-07-22 04:08:40|15757.4|15753.4|15758.2|15754.2|15758.2|15754.2|15757.3|15753.3|5500
1626926930000|2021-07-22 04:08:50|15758.5|15754.5|15758.6|15754.6|15759.1|15755.1|15758.3|15754.3|5950
1626926940000|2021-07-22 04:09:00|15758.8|15754.8|15759.5|15755.5|15759.7|15755.7|15758.8|15754.8|8000
1626926950000|2021-07-22 04:09:10|15759.1|15755.1|15758.4|15754.4|15759.1|15755.1|15757.9|15753.9|2900
1626926960000|2021-07-22 04:09:20|15758.6|15754.6|15759.3|15755.3|15759.3|15755.3|15757.8|15753.8|6700
1626926970000|2021-07-22 04:09:30|15759.7|15755.7|15760.2|15756.2|15760.2|15756.2|15759.3|15755.3|2550
1626926980000|2021-07-22 04:09:40|15760.3|15756.3|15761|15757|15761|15757|15760.3|15756.3|4050
1626926990000|2021-07-22 04:09:50|15761.1|15757.1|15761.1|15757.1|15761.2|15757.2|15761.1|15757.1|2800
1626927000000|2021-07-22 04:10:00|15760.9|15756.9|15762.1|15758.1|15762.4|15758.4|15760.9|15756.9|8650
1626927010000|2021-07-22 04:10:10|15762.2|15758.2|15761.4|15757.4|15762.4|15758.4|15761.4|15757.4|3250
1626927020000|2021-07-22 04:10:20|15761.6|15757.6|15759.8|15755.8|15761.7|15757.7|15759.8|15755.8|1550
1626927030000|2021-07-22 04:10:30|15760.2|15756.2|15761.1|15757.1|15761.3|15757.3|15760.2|15756.2|850
1626927040000|2021-07-22 04:10:40|15761.4|15757.4|15760|15756|15761.4|15757.4|15760|15756|2000
1626927050000|2021-07-22 04:10:50|15760.1|15756.1|15758.6|15754.6|15760.1|15756.1|15758.6|15754.6|2850
1626927060000|2021-07-22 04:11:00|15758.9|15754.9|15759.4|15755.4|15759.4|15755.4|15758.4|15754.4|3100
1626927070000|2021-07-22 04:11:10|15759.2|15755.2|15759.1|15755.1|15759.4|15755.4|15759.1|15755.1|1750
1626927080000|2021-07-22 04:11:20|15758.9|15754.9|15759.1|15755.1|15759.1|15755.1|15758.7|15754.7|3900
1626927090000|2021-07-22 04:11:30|15759.3|15755.3|15760.1|15756.1|15760.1|15756.1|15759.3|15755.3|5500
1626927100000|2021-07-22 04:11:40|15760|15756|15760.1|15756.1|15760.5|15756.5|15760|15756|16550
1626927110000|2021-07-22 04:11:50|15760|15756|15760.8|15756.8|15760.8|15756.8|15760|15756|950
1626927120000|2021-07-22 04:12:00|15760.9|15756.9|15762.1|15758.1|15762.1|15758.1|15760.9|15756.9|3900
1626927130000|2021-07-22 04:12:10|15762.2|15758.2|15761.9|15757.9|15762.2|15758.2|15761.8|15757.8|500
1626927140000|2021-07-22 04:12:20|15762|15758|15760.7|15756.7|15762|15758|15760.5|15756.5|3200
1626927150000|2021-07-22 04:12:30|15760.6|15756.6|15759|15755|15760.6|15756.6|15758.9|15754.9|5750
1626927160000|2021-07-22 04:12:40|15758.8|15754.8|15760.2|15756.2|15760.5|15756.5|15758.3|15754.3|2050
1626927170000|2021-07-22 04:12:50|15761|15757|15760.1|15756.1|15761|15757|15759.7|15755.7|3050
1626927180000|2021-07-22 04:13:00|15760.8|15756.8|15762|15758|15762|15758|15760.6|15756.6|6350
1626927190000|2021-07-22 04:13:10|15761.9|15757.9|15761.2|15757.2|15762|15758|15761.1|15757.1|7850
1626927200000|2021-07-22 04:13:20|15761.1|15757.1|15758.9|15754.9|15761.1|15757.1|15758.9|15754.9|9200
1626927210000|2021-07-22 04:13:30|15760.3|15756.3|15759.8|15755.8|15760.3|15756.3|15759.4|15755.4|1150
1626927220000|2021-07-22 04:13:40|15760.1|15756.1|15761.6|15757.6|15761.6|15757.6|15760.1|15756.1|19500
1626927230000|2021-07-22 04:13:50|15761.7|15757.7|15762|15758|15762.5|15758.5|15761.7|15757.7|12850
1626927240000|2021-07-22 04:14:00|15762.2|15758.2|15762.7|15758.7|15762.8|15758.8|15761.7|15757.7|5900
1626927250000|2021-07-22 04:14:10|15762.8|15758.8|15763.3|15759.3|15763.3|15759.3|15762.8|15758.8|2200
1626927260000|2021-07-22 04:14:20|15763.4|15759.4|15761.1|15757.1|15763.4|15759.4|15761.1|15757.1|9500
1626927270000|2021-07-22 04:14:30|15761.9|15757.9|15762.4|15758.4|15762.4|15758.4|15761.4|15757.4|1000
1626927280000|2021-07-22 04:14:40|15762.6|15758.6|15761|15757|15762.7|15758.7|15761|15757|2800
1626927290000|2021-07-22 04:14:50|15761.8|15757.8|15759.7|15755.7|15761.8|15757.8|15759.7|15755.7|3900
1626927300000|2021-07-22 04:15:00|15759.8|15755.8|15762.2|15758.2|15762.3|15758.3|15759.8|15755.8|2200
1626927310000|2021-07-22 04:15:10|15762.6|15758.6|15763.8|15759.8|15763.8|15759.8|15762.6|15758.6|17900
1626927320000|2021-07-22 04:15:20|15764|15760|15764.8|15760.8|15764.8|15760.8|15764|15760|10650
1626927330000|2021-07-22 04:15:30|15764.6|15760.6|15761.7|15757.7|15764.6|15760.6|15761.4|15757.4|5900
1626927340000|2021-07-22 04:15:40|15761.8|15757.8|15760.6|15756.6|15761.8|15757.8|15760.5|15756.5|2050
1626927350000|2021-07-22 04:15:50|15760.9|15756.9|15761|15757|15761|15757|15760.9|15756.9|2550
1626927360000|2021-07-22 04:16:00|15761.1|15757.1|15761.8|15757.8|15761.8|15757.8|15761.1|15757.1|2650
1626927370000|2021-07-22 04:16:10|15761.7|15757.7|15762|15758|15762.3|15758.3|15761.7|15757.7|2650
1626927380000|2021-07-22 04:16:20|15762.2|15758.2|15762|15758|15762.3|15758.3|15761.9|15757.9|1750
1626927390000|2021-07-22 04:16:30|15762.1|15758.1|15761.9|15757.9|15762.2|15758.2|15761.9|15757.9|2150
1626927400000|2021-07-22 04:16:40|15760.6|15756.6|15760.7|15756.7|15760.9|15756.9|15760.5|15756.5|2300
1626927410000|2021-07-22 04:16:50|15760.8|15756.8|15760|15756|15760.9|15756.9|15760|15756|4100
1626927420000|2021-07-22 04:17:00|15759.1|15755.1|15760.2|15756.2|15760.2|15756.2|15759.1|15755.1|1800
1626927430000|2021-07-22 04:17:10|15761|15757|15762.3|15758.3|15762.3|15758.3|15761|15757|4850
1626927440000|2021-07-22 04:17:20|15762|15758|15760.1|15756.1|15762|15758|15760.1|15756.1|3850
1626927450000|2021-07-22 04:17:30|15760.2|15756.2|15761.2|15757.2|15761.6|15757.6|15760.2|15756.2|3200
1626927460000|2021-07-22 04:17:40|15761.4|15757.4|15761.8|15757.8|15761.8|15757.8|15761.3|15757.3|1850
1626927470000|2021-07-22 04:17:50|15761.9|15757.9|15762.2|15758.2|15762.2|15758.2|15761.9|15757.9|1700
1626927480000|2021-07-22 04:18:00|15762.4|15758.4|15762.6|15758.6|15762.7|15758.7|15762.4|15758.4|2550
1626927490000|2021-07-22 04:18:10|15762.5|15758.5|15761.6|15757.6|15762.6|15758.6|15761.6|15757.6|4050
1626927500000|2021-07-22 04:18:20|15761.7|15757.7|15761.6|15757.6|15762.2|15758.2|15761.6|15757.6|2350
1626927510000|2021-07-22 04:18:30|15760.9|15756.9|15760.4|15756.4|15761|15757|15760.3|15756.3|1850
1626927520000|2021-07-22 04:18:40|15760.5|15756.5|15762|15758|15762|15758|15760.3|15756.3|1700
1626927530000|2021-07-22 04:18:50|15761.9|15757.9|15762.5|15758.5|15762.5|15758.5|15761.9|15757.9|2400
1626927540000|2021-07-22 04:19:00|15762.4|15758.4|15761.7|15757.7|15762.4|15758.4|15760.9|15756.9|6450
1626927550000|2021-07-22 04:19:10|15762.7|15758.7|15763|15759|15763|15759|15761.9|15757.9|2050
1626927560000|2021-07-22 04:19:20|15762.7|15758.7|15762.9|15758.9|15763.5|15759.5|15762.7|15758.7|4250
1626927570000|2021-07-22 04:19:30|15762.7|15758.7|15762.9|15758.9|15763.9|15759.9|15762.7|15758.7|1900
1626927580000|2021-07-22 04:19:40|15763.1|15759.1|15762.2|15758.2|15763.1|15759.1|15761.8|15757.8|9400
1626927590000|2021-07-22 04:19:50|15762.4|15758.4|15762.6|15758.6|15762.6|15758.6|15762.1|15758.1|5050
1626927600000|2021-07-22 04:20:00|15762.8|15758.8|15765.2|15761.2|15765.6|15761.6|15762.8|15758.8|11450
1626927610000|2021-07-22 04:20:10|15765.5|15761.5|15765.9|15761.9|15765.9|15761.9|15765.5|15761.5|1300
1626927620000|2021-07-22 04:20:20|15766|15762|15767.1|15763.1|15767.6|15763.6|15766|15762|17950
1626927630000|2021-07-22 04:20:30|15767.7|15763.7|15768|15764|15768|15764|15767.6|15763.6|3450
1626927640000|2021-07-22 04:20:40|15768.9|15764.9|15767.9|15763.9|15768.9|15764.9|15767.9|15763.9|2550
1626927650000|2021-07-22 04:20:50|15768.1|15764.1|15768|15764|15768.7|15764.7|15767.6|15763.6|2800
1626927660000|2021-07-22 04:21:00|15768.8|15764.8|15769.8|15765.8|15769.8|15765.8|15768.8|15764.8|15100
1626927670000|2021-07-22 04:21:10|15769.2|15765.2|15769.6|15765.6|15769.7|15765.7|15769.2|15765.2|2600
1626927680000|2021-07-22 04:21:20|15769.9|15765.9|15769.2|15765.2|15769.9|15765.9|15769.2|15765.2|2250
1626927690000|2021-07-22 04:21:30|15769|15765|15768|15764|15769.1|15765.1|15767.8|15763.8|8650
1626927700000|2021-07-22 04:21:40|15768.1|15764.1|15768.1|15764.1|15768.7|15764.7|15767.9|15763.9|3400
1626927710000|2021-07-22 04:21:50|15767.9|15763.9|15768.5|15764.5|15768.7|15764.7|15767.9|15763.9|2050
1626927720000|2021-07-22 04:22:00|15768.3|15764.3|15769.9|15765.9|15770.1|15766.1|15768.3|15764.3|4300
1626927730000|2021-07-22 04:22:10|15770|15766|15770.3|15766.3|15770.3|15766.3|15770|15766|4050
1626927740000|2021-07-22 04:22:20|15770.1|15766.1|15769.6|15765.6|15770.2|15766.2|15769.6|15765.6|1550
1626927750000|2021-07-22 04:22:30|15769.1|15765.1|15769.8|15765.8|15769.8|15765.8|15769.1|15765.1|3650
1626927760000|2021-07-22 04:22:40|15769.5|15765.5|15770.2|15766.2|15770.2|15766.2|15769.5|15765.5|1800
1626927770000|2021-07-22 04:22:50|15770.6|15766.6|15770.9|15766.9|15771.1|15767.1|15770.5|15766.5|2300
1626927780000|2021-07-22 04:23:00|15771.1|15767.1|15770.6|15766.6|15771.1|15767.1|15770.6|15766.6|4000
1626927790000|2021-07-22 04:23:10|15768.9|15764.9|15768.8|15764.8|15768.9|15764.9|15768.8|15764.8|2800
1626927800000|2021-07-22 04:23:20|15768.6|15764.6|15768.5|15764.5|15768.6|15764.6|15768.1|15764.1|1850
1626927810000|2021-07-22 04:23:30|15768.6|15764.6|15768.7|15764.7|15769|15765|15768.5|15764.5|2050
1626927820000|2021-07-22 04:23:40|15768.6|15764.6|15769.1|15765.1|15769.5|15765.5|15768.1|15764.1|1900
1626927830000|2021-07-22 04:23:50|15769.7|15765.7|15769.1|15765.1|15769.7|15765.7|15768.3|15764.3|2000
1626927840000|2021-07-22 04:24:00|15769.6|15765.6|15770.6|15766.6|15771.7|15767.7|15769.6|15765.6|11550
1626927850000|2021-07-22 04:24:10|15770.4|15766.4|15769.1|15765.1|15770.4|15766.4|15768.9|15764.9|1100
1626927860000|2021-07-22 04:24:20|15769|15765|15769.8|15765.8|15771.1|15767.1|15769|15765|4800
1626927870000|2021-07-22 04:24:30|15770.1|15766.1|15770.1|15766.1|15770.4|15766.4|15769.8|15765.8|1050
1626927880000|2021-07-22 04:24:40|15770.2|15766.2|15771.4|15767.4|15771.4|15767.4|15769.9|15765.9|2350
1626927890000|2021-07-22 04:24:50|15770.3|15766.3|15773|15769|15773|15769|15770.3|15766.3|4350
1626927900000|2021-07-22 04:25:00|15774|15770|15775.2|15771.2|15775.2|15771.2|15773.8|15769.8|15800
1626927910000|2021-07-22 04:25:10|15776.9|15772.9|15775.9|15771.9|15776.9|15772.9|15774.9|15770.9|20950
1626927920000|2021-07-22 04:25:20|15776.2|15772.2|15774.8|15770.8|15776.9|15772.9|15774.7|15770.7|3650
1626927930000|2021-07-22 04:25:30|15775.3|15771.3|15775.1|15771.1|15775.3|15771.3|15774.2|15770.2|3000
1626927940000|2021-07-22 04:25:40|15775.6|15771.6|15775.9|15771.9|15776.3|15772.3|15775.6|15771.6|1550
1626927950000|2021-07-22 04:25:50|15776.3|15772.3|15776.1|15772.1|15776.3|15772.3|15775.8|15771.8|1750
1626927960000|2021-07-22 04:26:00|15776.3|15772.3|15777.7|15773.7|15777.8|15773.8|15776.3|15772.3|3500
1626927970000|2021-07-22 04:26:10|15778|15774|15779.8|15775.8|15779.9|15775.9|15777.7|15773.7|25350
1626927980000|2021-07-22 04:26:20|15779.9|15775.9|15780.6|15776.6|15781|15777|15779.8|15775.8|8050
1626927990000|2021-07-22 04:26:30|15780.7|15776.7|15779.4|15775.4|15781|15777|15779.4|15775.4|8900
1626928000000|2021-07-22 04:26:40|15780.9|15776.9|15779.8|15775.8|15781.1|15777.1|15779.1|15775.1|11250
1626928010000|2021-07-22 04:26:50|15780.3|15776.3|15781|15777|15781|15777|15779.6|15775.6|10050
1626928020000|2021-07-22 04:27:00|15780.6|15776.6|15782|15778|15782|15778|15779.8|15775.8|16600
1626928030000|2021-07-22 04:27:10|15782.8|15778.8|15782.4|15778.4|15782.8|15778.8|15781.2|15777.2|7200
1626928040000|2021-07-22 04:27:20|15781.5|15777.5|15783.2|15779.2|15783.4|15779.4|15781.5|15777.5|4200
1626928050000|2021-07-22 04:27:30|15782.1|15778.1|15782.6|15778.6|15784.1|15780.1|15782.1|15778.1|19250
1626928060000|2021-07-22 04:27:40|15782.8|15778.8|15784.5|15780.5|15785.1|15781.1|15782.8|15778.8|16750
1626928070000|2021-07-22 04:27:50|15784|15780|15785.9|15781.9|15785.9|15781.9|15783.9|15779.9|11900
1626928080000|2021-07-22 04:28:00|15785.8|15781.8|15785.4|15781.4|15786.8|15782.8|15785.4|15781.4|11850
1626928090000|2021-07-22 04:28:10|15785.5|15781.5|15785|15781|15786.1|15782.1|15783.7|15779.7|5500
1626928100000|2021-07-22 04:28:20|15784.9|15780.9|15784.2|15780.2|15785.6|15781.6|15784.2|15780.2|9400
1626928110000|2021-07-22 04:28:30|15785.1|15781.1|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|4100
1626928120000|2021-07-22 04:28:40|15785.2|15781.2|15784.1|15780.1|15785.2|15781.2|15784.1|15780.1|2500
1626928130000|2021-07-22 04:28:50|15783.7|15779.7|15783.8|15779.8|15783.8|15779.8|15782.9|15778.9|4750
1626928140000|2021-07-22 04:29:00|15784.4|15780.4|15785.2|15781.2|15785.4|15781.4|15784.4|15780.4|6850
1626928150000|2021-07-22 04:29:10|15784.9|15780.9|15785.7|15781.7|15785.8|15781.8|15784.8|15780.8|6050
1626928160000|2021-07-22 04:29:20|15786|15782|15785.2|15781.2|15786.3|15782.3|15785.2|15781.2|8850
1626928170000|2021-07-22 04:29:30|15786.3|15782.3|15785.7|15781.7|15786.8|15782.8|15785.7|15781.7|2750
1626928180000|2021-07-22 04:29:40|15786.1|15782.1|15788.5|15784.5|15788.5|15784.5|15785.3|15781.3|44200
1626928190000|2021-07-22 04:29:50|15788.7|15784.7|15788.2|15784.2|15788.7|15784.7|15788|15784|22200
1626928200000|2021-07-22 04:30:00|15788.1|15784.1|15787.8|15783.8|15788.6|15784.6|15787.7|15783.7|7900
1626928210000|2021-07-22 04:30:10|15786.8|15782.8|15785.7|15781.7|15787|15783|15785.7|15781.7|9350
1626928220000|2021-07-22 04:30:20|15785.5|15781.5|15785.4|15781.4|15785.5|15781.5|15783.5|15779.5|14250
1626928230000|2021-07-22 04:30:30|15784.8|15780.8|15785.1|15781.1|15785.2|15781.2|15784.8|15780.8|6000
1626928240000|2021-07-22 04:30:40|15784.8|15780.8|15783.2|15779.2|15784.8|15780.8|15782.9|15778.9|2150
1626928250000|2021-07-22 04:30:50|15784.2|15780.2|15783.2|15779.2|15784.2|15780.2|15783.2|15779.2|3150
1626928260000|2021-07-22 04:31:00|15783.1|15779.1|15783.7|15779.7|15784|15780|15783.1|15779.1|2800
1626928270000|2021-07-22 04:31:10|15783.6|15779.6|15782.6|15778.6|15783.7|15779.7|15782.6|15778.6|5100
1626928280000|2021-07-22 04:31:20|15782.5|15778.5|15783.7|15779.7|15784.9|15780.9|15782.5|15778.5|2850
1626928290000|2021-07-22 04:31:30|15783.6|15779.6|15782.9|15778.9|15783.6|15779.6|15782.6|15778.6|1800
1626928300000|2021-07-22 04:31:40|15783.3|15779.3|15783.3|15779.3|15783.6|15779.6|15783.3|15779.3|1400
1626928310000|2021-07-22 04:31:50|15783.2|15779.2|15782.5|15778.5|15783.2|15779.2|15781.7|15777.7|7500
1626928320000|2021-07-22 04:32:00|15783.3|15779.3|15781.7|15777.7|15783.3|15779.3|15781.2|15777.2|8000
1626928330000|2021-07-22 04:32:10|15781.6|15777.6|15781.9|15777.9|15782.4|15778.4|15780.6|15776.6|2750
1626928340000|2021-07-22 04:32:20|15782|15778|15781.8|15777.8|15782.3|15778.3|15780.1|15776.1|5700
1626928350000|2021-07-22 04:32:30|15781.6|15777.6|15780.8|15776.8|15782.1|15778.1|15780.7|15776.7|3900
1626928360000|2021-07-22 04:32:40|15780.7|15776.7|15780.5|15776.5|15780.7|15776.7|15779.9|15775.9|4000
1626928370000|2021-07-22 04:32:50|15780.6|15776.6|15782.6|15778.6|15782.6|15778.6|15780.6|15776.6|2600
1626928380000|2021-07-22 04:33:00|15782.4|15778.4|15782.2|15778.2|15782.7|15778.7|15781.8|15777.8|2400
1626928390000|2021-07-22 04:33:10|15782.4|15778.4|15783.2|15779.2|15783.2|15779.2|15781.6|15777.6|3600
1626928400000|2021-07-22 04:33:20|15784|15780|15785|15781|15785|15781|15783.7|15779.7|2500
1626928410000|2021-07-22 04:33:30|15784.8|15780.8|15785.7|15781.7|15785.7|15781.7|15784.2|15780.2|1800
1626928420000|2021-07-22 04:33:40|15785|15781|15784.8|15780.8|15785.2|15781.2|15784.7|15780.7|800
1626928430000|2021-07-22 04:33:50|15785|15781|15785.6|15781.6|15785.9|15781.9|15784.7|15780.7|7500
1626928440000|2021-07-22 04:34:00|15785.5|15781.5|15784.8|15780.8|15785.6|15781.6|15784.8|15780.8|2050
1626928450000|2021-07-22 04:34:10|15785.5|15781.5|15785|15781|15785.5|15781.5|15784.3|15780.3|3500
1626928460000|2021-07-22 04:34:20|15785.1|15781.1|15786.2|15782.2|15787.1|15783.1|15784.9|15780.9|3600
1626928470000|2021-07-22 04:34:30|15786.7|15782.7|15786.7|15782.7|15786.7|15782.7|15786.1|15782.1|750
1626928480000|2021-07-22 04:34:40|15786.5|15782.5|15786.6|15782.6|15786.7|15782.7|15786.4|15782.4|1850
1626928490000|2021-07-22 04:34:50|15786.7|15782.7|15786.6|15782.6|15787.3|15783.3|15786.6|15782.6|1700
1626928500000|2021-07-22 04:35:00|15786.8|15782.8|15786.1|15782.1|15786.8|15782.8|15786.1|15782.1|1800
1626928510000|2021-07-22 04:35:10|15786.2|15782.2|15785.6|15781.6|15786.2|15782.2|15785.6|15781.6|850
1626928520000|2021-07-22 04:35:20|15786|15782|15785.5|15781.5|15786|15782|15785.3|15781.3|1850
1626928530000|2021-07-22 04:35:30|15785.8|15781.8|15784.6|15780.6|15785.8|15781.8|15784.6|15780.6|600
1626928540000|2021-07-22 04:35:40|15784.8|15780.8|15785.5|15781.5|15785.7|15781.7|15784.8|15780.8|1350
1626928550000|2021-07-22 04:35:50|15786|15782|15786.2|15782.2|15786.2|15782.2|15785.7|15781.7|1300
1626928560000|2021-07-22 04:36:00|15786.1|15782.1|15791.3|15787.3|15791.4|15787.4|15786.1|15782.1|15600
1626928570000|2021-07-22 04:36:10|15791.2|15787.2|15789.8|15785.8|15791.2|15787.2|15789.5|15785.5|2300
1626928580000|2021-07-22 04:36:20|15789.7|15785.7|15790.3|15786.3|15790.6|15786.6|15789.2|15785.2|1500
1626928590000|2021-07-22 04:36:30|15790.4|15786.4|15790.1|15786.1|15790.7|15786.7|15790.1|15786.1|900
1626928600000|2021-07-22 04:36:40|15789.8|15785.8|15790.1|15786.1|15790.1|15786.1|15788.7|15784.7|2300
1626928610000|2021-07-22 04:36:50|15791.2|15787.2|15789.9|15785.9|15791.2|15787.2|15789.9|15785.9|1800
1626928620000|2021-07-22 04:37:00|15789.8|15785.8|15788.6|15784.6|15789.8|15785.8|15788.6|15784.6|750
1626928630000|2021-07-22 04:37:10|15787.8|15783.8|15788.5|15784.5|15789|15785|15787.8|15783.8|1150
1626928640000|2021-07-22 04:37:20|15788.4|15784.4|15787.9|15783.9|15788.5|15784.5|15787.6|15783.6|3300
1626928650000|2021-07-22 04:37:30|15788.3|15784.3|15787.8|15783.8|15788.3|15784.3|15787.8|15783.8|600
1626928660000|2021-07-22 04:37:40|15787.7|15783.7|15787.1|15783.1|15787.8|15783.8|15787.1|15783.1|3650
1626928670000|2021-07-22 04:37:50|15787.2|15783.2|15787.4|15783.4|15787.8|15783.8|15787.2|15783.2|7300
1626928680000|2021-07-22 04:38:00|15786.9|15782.9|15786|15782|15786.9|15782.9|15786|15782|5300
1626928690000|2021-07-22 04:38:10|15787.4|15783.4|15787.4|15783.4|15787.7|15783.7|15787.1|15783.1|2250
1626928700000|2021-07-22 04:38:20|15786.2|15782.2|15787.5|15783.5|15787.5|15783.5|15785.9|15781.9|3450
1626928710000|2021-07-22 04:38:30|15787.4|15783.4|15786.3|15782.3|15787.6|15783.6|15785.8|15781.8|1300
1626928720000|2021-07-22 04:38:40|15785.8|15781.8|15784.7|15780.7|15785.8|15781.8|15784.7|15780.7|2200
1626928730000|2021-07-22 04:38:50|15784.2|15780.2|15784.1|15780.1|15784.2|15780.2|15782.9|15778.9|1900
1626928740000|2021-07-22 04:39:00|15784.8|15780.8|15787.4|15783.4|15787.4|15783.4|15784.8|15780.8|7450
1626928750000|2021-07-22 04:39:10|15787.8|15783.8|15786.8|15782.8|15787.9|15783.9|15786.7|15782.7|6900
1626928760000|2021-07-22 04:39:20|15787.8|15783.8|15788.4|15784.4|15788.4|15784.4|15786.3|15782.3|13700
1626928770000|2021-07-22 04:39:30|15788.6|15784.6|15788.3|15784.3|15788.6|15784.6|15788.1|15784.1|3300
1626928780000|2021-07-22 04:39:40|15788.9|15784.9|15788.1|15784.1|15788.9|15784.9|15788.1|15784.1|2600
1626928790000|2021-07-22 04:39:50|15788|15784|15787.2|15783.2|15788.1|15784.1|15787.2|15783.2|1250
1626928800000|2021-07-22 04:40:00|15786.6|15782.6|15787.5|15783.5|15789|15785|15786.6|15782.6|1800
1626928810000|2021-07-22 04:40:10|15788.1|15784.1|15789.3|15785.3|15789.3|15785.3|15788.1|15784.1|800
1626928820000|2021-07-22 04:40:20|15789.6|15785.6|15790.1|15786.1|15790.1|15786.1|15789.6|15785.6|1100
1626928830000|2021-07-22 04:40:30|15790.3|15786.3|15790.1|15786.1|15790.4|15786.4|15790.1|15786.1|2900
1626928840000|2021-07-22 04:40:40|15790|15786|15791.7|15787.7|15791.7|15787.7|15790|15786|7350
1626928850000|2021-07-22 04:40:50|15791.9|15787.9|15793.1|15789.1|15794.5|15790.5|15791.9|15787.9|41900
1626928860000|2021-07-22 04:41:00|15793|15789|15793.1|15789.1|15793.7|15789.7|15792.7|15788.7|10350
1626928870000|2021-07-22 04:41:10|15793.2|15789.2|15793|15789|15793.3|15789.3|15792.7|15788.7|9600
1626928880000|2021-07-22 04:41:20|15792.9|15788.9|15792.9|15788.9|15793.1|15789.1|15792.9|15788.9|4650
1626928890000|2021-07-22 04:41:30|15792.8|15788.8|15792.3|15788.3|15792.8|15788.8|15791.9|15787.9|6300
1626928900000|2021-07-22 04:41:40|15792.5|15788.5|15792.1|15788.1|15792.5|15788.5|15792.1|15788.1|1600
1626928910000|2021-07-22 04:41:50|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|1150
1626928920000|2021-07-22 04:42:00|15793.9|15789.9|15795.7|15791.7|15795.7|15791.7|15793.7|15789.7|2750
1626928930000|2021-07-22 04:42:10|15796.1|15792.1|15796|15792|15796.1|15792.1|15796|15792|1150
1626928940000|2021-07-22 04:42:20|15796.5|15792.5|15797.7|15793.7|15797.7|15793.7|15796.5|15792.5|5650
1626928950000|2021-07-22 04:42:30|15798.6|15794.6|15798.1|15794.1|15798.7|15794.7|15797.6|15793.6|9250
1626928960000|2021-07-22 04:42:40|15797.2|15793.2|15796.2|15792.2|15797.6|15793.6|15796.2|15792.2|2650
1626928970000|2021-07-22 04:42:50|15796.5|15792.5|15796.8|15792.8|15797.2|15793.2|15796.5|15792.5|1400
1626928980000|2021-07-22 04:43:00|15797.5|15793.5|15797.2|15793.2|15797.6|15793.6|15797.2|15793.2|8050
1626928990000|2021-07-22 04:43:10|15797.5|15793.5|15797.3|15793.3|15797.6|15793.6|15797.3|15793.3|2350
1626929000000|2021-07-22 04:43:20|15797.2|15793.2|15796.7|15792.7|15797.5|15793.5|15796.4|15792.4|2550
1626929010000|2021-07-22 04:43:30|15797.1|15793.1|15796.3|15792.3|15797.1|15793.1|15796.2|15792.2|4300
1626929020000|2021-07-22 04:43:40|15796.2|15792.2|15795.8|15791.8|15796.2|15792.2|15795.8|15791.8|3350
1626929030000|2021-07-22 04:43:50|15795.7|15791.7|15795.8|15791.8|15795.8|15791.8|15795.7|15791.7|3000
1626929040000|2021-07-22 04:44:00|15796.1|15792.1|15795.4|15791.4|15796.1|15792.1|15795.4|15791.4|2500
1626929050000|2021-07-22 04:44:10|15795.8|15791.8|15795|15791|15795.8|15791.8|15795|15791|6550
1626929060000|2021-07-22 04:44:20|15795.1|15791.1|15795|15791|15795.1|15791.1|15795|15791|3600
1626929070000|2021-07-22 04:44:30|15795.1|15791.1|15794.5|15790.5|15795.1|15791.1|15794.5|15790.5|3550
1626929080000|2021-07-22 04:44:40|15794.4|15790.4|15794.2|15790.2|15794.4|15790.4|15794.2|15790.2|2650
1626929090000|2021-07-22 04:44:50|||||||||750
1626929100000|2021-07-22 04:45:00|15794.5|15790.5|15794.4|15790.4|15794.6|15790.6|15794.4|15790.4|3200
1626929110000|2021-07-22 04:45:10|15794.3|15790.3|15795.5|15791.5|15795.5|15791.5|15794.3|15790.3|1900
1626929120000|2021-07-22 04:45:20|15795.4|15791.4|15796.9|15792.9|15796.9|15792.9|15794.5|15790.5|2500
1626929130000|2021-07-22 04:45:30|15796.3|15792.3|15794.8|15790.8|15796.3|15792.3|15794.8|15790.8|1850
1626929140000|2021-07-22 04:45:40|15795.9|15791.9|15796.5|15792.5|15796.6|15792.6|15795.9|15791.9|1950
1626929150000|2021-07-22 04:45:50|15796.6|15792.6|15796.6|15792.6|15796.6|15792.6|15796.5|15792.5|950
1626929160000|2021-07-22 04:46:00|15796.3|15792.3|15796.3|15792.3|15796.5|15792.5|15796.3|15792.3|600
1626929170000|2021-07-22 04:46:10|15796.5|15792.5|15796.8|15792.8|15796.8|15792.8|15796.5|15792.5|1000
1626929180000|2021-07-22 04:46:20|15795.9|15791.9|15795.8|15791.8|15795.9|15791.9|15795.8|15791.8|1200
1626929190000|2021-07-22 04:46:30|15795.9|15791.9|15794.8|15790.8|15795.9|15791.9|15794.8|15790.8|850
1626929200000|2021-07-22 04:46:40|15794.7|15790.7|15794.6|15790.6|15794.7|15790.7|15794.6|15790.6|400
1626929210000|2021-07-22 04:46:50|15794.4|15790.4|15796|15792|15796.2|15792.2|15794.4|15790.4|2750
1626929220000|2021-07-22 04:47:00|15796.1|15792.1|15796.6|15792.6|15796.8|15792.8|15796|15792|2000
1626929230000|2021-07-22 04:47:10|15796.7|15792.7|15798.4|15794.4|15798.4|15794.4|15796.7|15792.7|2900
1626929240000|2021-07-22 04:47:20|15803.4|15799.4|15801.7|15797.7|15803.4|15799.4|15801.5|15797.5|85600
1626929250000|2021-07-22 04:47:30|15801.8|15797.8|15802.4|15798.4|15802.9|15798.9|15801.8|15797.8|2450
1626929260000|2021-07-22 04:47:40|15802.5|15798.5|15798.7|15794.7|15802.5|15798.5|15798.6|15794.6|4850
1626929270000|2021-07-22 04:47:50|15799|15795|15798.3|15794.3|15799.6|15795.6|15798.3|15794.3|1200
1626929280000|2021-07-22 04:48:00|15798.2|15794.2|15797.7|15793.7|15798.7|15794.7|15797.7|15793.7|6400
1626929290000|2021-07-22 04:48:10|15797.6|15793.6|15797.5|15793.5|15798.6|15794.6|15797.4|15793.4|7200
1626929300000|2021-07-22 04:48:20|15797.6|15793.6|15797.2|15793.2|15797.6|15793.6|15797.2|15793.2|2750
1626929310000|2021-07-22 04:48:30|15796.7|15792.7|15794.5|15790.5|15797.1|15793.1|15794.5|15790.5|8850
1626929320000|2021-07-22 04:48:40|15794.7|15790.7|15794.1|15790.1|15794.7|15790.7|15794.1|15790.1|1650
1626929330000|2021-07-22 04:48:50|15791.6|15787.6|15791.6|15787.6|15791.6|15787.6|15791.3|15787.3|7000
1626929340000|2021-07-22 04:49:00|15791.7|15787.7|15786.7|15782.7|15791.7|15787.7|15786|15782|10200
1626929350000|2021-07-22 04:49:10|15787.1|15783.1|15787.9|15783.9|15787.9|15783.9|15786.2|15782.2|9300
1626929360000|2021-07-22 04:49:20|15787.7|15783.7|15786.6|15782.6|15788|15784|15786.6|15782.6|2700
1626929370000|2021-07-22 04:49:30|15787.1|15783.1|15788.4|15784.4|15789.2|15785.2|15787.1|15783.1|4800
1626929380000|2021-07-22 04:49:40|15787.9|15783.9|15787.9|15783.9|15787.9|15783.9|15787.4|15783.4|1500
1626929390000|2021-07-22 04:49:50|15787.6|15783.6|15787.1|15783.1|15787.6|15783.6|15786.8|15782.8|3200
1626929400000|2021-07-22 04:50:00|15787.5|15783.5|15786.5|15782.5|15787.5|15783.5|15786.5|15782.5|1250
1626929410000|2021-07-22 04:50:10|15786.7|15782.7|15784.7|15780.7|15787|15783|15784.7|15780.7|8050
1626929420000|2021-07-22 04:50:20|15785.1|15781.1|15783|15779|15785.5|15781.5|15783|15779|3300
1626929430000|2021-07-22 04:50:30|15783.4|15779.4|15783|15779|15783.5|15779.5|15782.9|15778.9|14250
1626929440000|2021-07-22 04:50:40|15782.1|15778.1|15783.1|15779.1|15783.4|15779.4|15781.8|15777.8|2800
1626929450000|2021-07-22 04:50:50|15782.7|15778.7|15782.5|15778.5|15782.7|15778.7|15781.8|15777.8|5050
1626929460000|2021-07-22 04:51:00|15782|15778|15781.9|15777.9|15782.5|15778.5|15781.8|15777.8|5750
1626929470000|2021-07-22 04:51:10|15781.8|15777.8|15782.6|15778.6|15782.6|15778.6|15781.7|15777.7|2350
1626929480000|2021-07-22 04:51:20|15783|15779|15783.7|15779.7|15783.7|15779.7|15783|15779|5750
1626929490000|2021-07-22 04:51:30|15783.8|15779.8|15783.7|15779.7|15783.8|15779.8|15783.5|15779.5|1550
1626929500000|2021-07-22 04:51:40|15783.4|15779.4|15783.3|15779.3|15784.3|15780.3|15783.3|15779.3|3800
1626929510000|2021-07-22 04:51:50|15782.8|15778.8|15782.5|15778.5|15784.3|15780.3|15781.9|15777.9|9000
1626929520000|2021-07-22 04:52:00|15782.9|15778.9|15783.5|15779.5|15783.5|15779.5|15782.9|15778.9|1600
1626929530000|2021-07-22 04:52:10|15785.4|15781.4|15787.2|15783.2|15787.2|15783.2|15785.2|15781.2|3350
1626929540000|2021-07-22 04:52:20|15787.1|15783.1|15787.5|15783.5|15787.5|15783.5|15787.1|15783.1|1750
1626929550000|2021-07-22 04:52:30|15787.6|15783.6|15788.2|15784.2|15788.2|15784.2|15787.6|15783.6|2450
1626929560000|2021-07-22 04:52:40|15788.1|15784.1|15788.8|15784.8|15788.8|15784.8|15788.1|15784.1|2350
1626929570000|2021-07-22 04:52:50|15788.4|15784.4|15789.9|15785.9|15789.9|15785.9|15788.4|15784.4|1300
1626929580000|2021-07-22 04:53:00|15790.2|15786.2|15790.5|15786.5|15790.7|15786.7|15790.2|15786.2|1250
1626929590000|2021-07-22 04:53:10|15789.3|15785.3|15790|15786|15790|15786|15789.3|15785.3|1900
1626929600000|2021-07-22 04:53:20|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15790.3|15786.3|1450
1626929610000|2021-07-22 04:53:30|15788.2|15784.2|15788|15784|15789.3|15785.3|15787.8|15783.8|17100
1626929620000|2021-07-22 04:53:40|15787.2|15783.2|15786.7|15782.7|15788.4|15784.4|15786.7|15782.7|11200
1626929630000|2021-07-22 04:53:50|15787|15783|15787.8|15783.8|15790.2|15786.2|15787|15783|2100
1626929640000|2021-07-22 04:54:00|15788.1|15784.1|15789.8|15785.8|15789.8|15785.8|15787.8|15783.8|4350
1626929650000|2021-07-22 04:54:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15789.8|15785.8|1250
1626929660000|2021-07-22 04:54:20|15790.6|15786.6|15790.6|15786.6|15791.2|15787.2|15790.2|15786.2|6050
1626929670000|2021-07-22 04:54:30|15790.7|15786.7|15790.5|15786.5|15791.8|15787.8|15790.2|15786.2|2300
1626929680000|2021-07-22 04:54:40|15790.6|15786.6|15790.9|15786.9|15791.1|15787.1|15790.2|15786.2|1050
1626929690000|2021-07-22 04:54:50|15789.9|15785.9|15790.3|15786.3|15790.5|15786.5|15789.9|15785.9|3900
1626929700000|2021-07-22 04:55:00|15790.5|15786.5|15791.6|15787.6|15791.6|15787.6|15790.5|15786.5|1250
1626929710000|2021-07-22 04:55:10|15792.4|15788.4|15793.2|15789.2|15793.2|15789.2|15792.4|15788.4|1900
1626929720000|2021-07-22 04:55:20|15793.6|15789.6|15794|15790|15794|15790|15793.5|15789.5|2750
1626929730000|2021-07-22 04:55:30|15794.7|15790.7|15795.1|15791.1|15795.1|15791.1|15794.5|15790.5|4650
1626929740000|2021-07-22 04:55:40|15795.5|15791.5|15795.1|15791.1|15795.5|15791.5|15795.1|15791.1|5500
1626929750000|2021-07-22 04:55:50|15795.2|15791.2|15796.1|15792.1|15796.2|15792.2|15795.2|15791.2|5050
1626929760000|2021-07-22 04:56:00|15796|15792|15796|15792|15796.4|15792.4|15796|15792|2100
1626929770000|2021-07-22 04:56:10|15795.1|15791.1|15795.1|15791.1|15795.2|15791.2|15795.1|15791.1|1450
1626929780000|2021-07-22 04:56:20|15795|15791|15795.7|15791.7|15795.7|15791.7|15795|15791|4200
1626929790000|2021-07-22 04:56:30|15795.6|15791.6|15796.6|15792.6|15796.6|15792.6|15795.4|15791.4|900
1626929800000|2021-07-22 04:56:40|15796.7|15792.7|15796.6|15792.6|15796.7|15792.7|15796.5|15792.5|6700
1626929810000|2021-07-22 04:56:50|15796.7|15792.7|15795.1|15791.1|15796.7|15792.7|15795.1|15791.1|1950
1626929820000|2021-07-22 04:57:00|15795.3|15791.3|15795.2|15791.2|15795.6|15791.6|15795|15791|1600
1626929830000|2021-07-22 04:57:10|15795.3|15791.3|15795.1|15791.1|15795.3|15791.3|15795|15791|800
1626929840000|2021-07-22 04:57:20|15794.9|15790.9|15794.7|15790.7|15794.9|15790.9|15794.7|15790.7|2300
1626929850000|2021-07-22 04:57:30|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.3|15790.3|4550
1626929860000|2021-07-22 04:57:40|15794.3|15790.3|15794.5|15790.5|15794.5|15790.5|15794.3|15790.3|1350
1626929870000|2021-07-22 04:57:50|15794.4|15790.4|15794.6|15790.6|15794.6|15790.6|15794.4|15790.4|1300
1626929880000|2021-07-22 04:58:00|15794.5|15790.5|15794.4|15790.4|15794.5|15790.5|15794.4|15790.4|1650
1626929890000|2021-07-22 04:58:10|15794.3|15790.3|15794.5|15790.5|15794.5|15790.5|15794.3|15790.3|850
1626929900000|2021-07-22 04:58:20|15794.4|15790.4|15794.4|15790.4|15794.4|15790.4|15794.3|15790.3|1750
1626929910000|2021-07-22 04:58:30|15794.5|15790.5|15794.7|15790.7|15795|15791|15794.5|15790.5|2350
1626929920000|2021-07-22 04:58:40|15794.3|15790.3|15794.9|15790.9|15795.2|15791.2|15794.3|15790.3|600
1626929930000|2021-07-22 04:58:50|15794.7|15790.7|15795.2|15791.2|15795.2|15791.2|15794.7|15790.7|850
1626929940000|2021-07-22 04:59:00|15795.5|15791.5|15795.7|15791.7|15795.8|15791.8|15795.2|15791.2|1550
1626929950000|2021-07-22 04:59:10|15795.6|15791.6|15794.7|15790.7|15795.6|15791.6|15794.7|15790.7|1350
1626929960000|2021-07-22 04:59:20|15794.8|15790.8|15795.6|15791.6|15795.6|15791.6|15794.8|15790.8|3800
1626929970000|2021-07-22 04:59:30|15795.7|15791.7|15795.3|15791.3|15795.7|15791.7|15795.2|15791.2|1600
1626929980000|2021-07-22 04:59:40|15795.2|15791.2|15795.9|15791.9|15795.9|15791.9|15794.9|15790.9|800
1626929990000|2021-07-22 04:59:50|15796.3|15792.3|15795.9|15791.9|15796.3|15792.3|15795.9|15791.9|1750
1626930000000|2021-07-22 05:00:00|15795.7|15791.7|15794.8|15790.8|15795.7|15791.7|15794.8|15790.8|2450
1626930010000|2021-07-22 05:00:10|15795|15791|15795.2|15791.2|15795.2|15791.2|15794.9|15790.9|850
1626930020000|2021-07-22 05:00:20|15795.3|15791.3|15794.9|15790.9|15795.8|15791.8|15794.9|15790.9|2150
1626930030000|2021-07-22 05:00:30|15794.8|15790.8|15794.8|15790.8|15795.2|15791.2|15794.8|15790.8|1000
1626930040000|2021-07-22 05:00:40|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|15795.1|15791.1|800
1626930050000|2021-07-22 05:00:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1150
1626930060000|2021-07-22 05:01:00|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|15795.2|15791.2|3600
1626930070000|2021-07-22 05:01:10|15795.3|15791.3|15794.6|15790.6|15795.3|15791.3|15794.6|15790.6|1600
1626930080000|2021-07-22 05:01:20|15795|15791|15794.6|15790.6|15795|15791|15794.6|15790.6|800
1626930090000|2021-07-22 05:01:30|15794.9|15790.9|15794.3|15790.3|15794.9|15790.9|15794.3|15790.3|1600
1626930100000|2021-07-22 05:01:40|15794.4|15790.4|15795|15791|15795.1|15791.1|15794.4|15790.4|2000
1626930110000|2021-07-22 05:01:50|15794.7|15790.7|15794.7|15790.7|15795|15791|15794.5|15790.5|1700
1626930120000|2021-07-22 05:02:00|15794.8|15790.8|15794.9|15790.9|15794.9|15790.9|15794.5|15790.5|650
1626930130000|2021-07-22 05:02:10|15794.6|15790.6|15793.5|15789.5|15794.8|15790.8|15793.3|15789.3|2400
1626930140000|2021-07-22 05:02:20|15793.7|15789.7|15793.7|15789.7|15793.8|15789.8|15793.6|15789.6|2100
1626930150000|2021-07-22 05:02:30|15793.6|15789.6|15793.9|15789.9|15793.9|15789.9|15793.6|15789.6|650
1626930160000|2021-07-22 05:02:40|15793.8|15789.8|15793.9|15789.9|15794.1|15790.1|15793.8|15789.8|2500
1626930170000|2021-07-22 05:02:50|15793.8|15789.8|15792.8|15788.8|15793.8|15789.8|15792.8|15788.8|3850
1626930180000|2021-07-22 05:03:00|15793.4|15789.4|15793.4|15789.4|15794.3|15790.3|15793.4|15789.4|1500
1626930190000|2021-07-22 05:03:10|15793.8|15789.8|15794.7|15790.7|15794.7|15790.7|15793.8|15789.8|750
1626930200000|2021-07-22 05:03:20|15794.8|15790.8|15796.1|15792.1|15796.2|15792.2|15794.8|15790.8|5150
1626930210000|2021-07-22 05:03:30|15796|15792|15794.7|15790.7|15796|15792|15794|15790|8000
1626930220000|2021-07-22 05:03:40|15794.6|15790.6|15795.1|15791.1|15796.1|15792.1|15794.6|15790.6|1650
1626930230000|2021-07-22 05:03:50|15795.4|15791.4|15793.6|15789.6|15795.4|15791.4|15793.6|15789.6|6200
1626930240000|2021-07-22 05:04:00|15792.8|15788.8|15795.3|15791.3|15795.3|15791.3|15792.8|15788.8|500
1626930250000|2021-07-22 05:04:10|15796.1|15792.1|15795.9|15791.9|15796.9|15792.9|15795.6|15791.6|6550
1626930260000|2021-07-22 05:04:20|15796.6|15792.6|15797.2|15793.2|15797.2|15793.2|15795.9|15791.9|900
1626930270000|2021-07-22 05:04:30|15797.6|15793.6|15797.9|15793.9|15798.1|15794.1|15797.6|15793.6|3950
1626930280000|2021-07-22 05:04:40|15798.3|15794.3|15799.5|15795.5|15799.5|15795.5|15798.3|15794.3|3200
1626930290000|2021-07-22 05:04:50|15799.6|15795.6|15798.3|15794.3|15799.6|15795.6|15797.2|15793.2|3450
1626930300000|2021-07-22 05:05:00|15798.4|15794.4|15798.9|15794.9|15798.9|15794.9|15798.4|15794.4|1200
1626930310000|2021-07-22 05:05:10|15799.3|15795.3|15799.6|15795.6|15799.6|15795.6|15799.3|15795.3|1450
1626930320000|2021-07-22 05:05:20|15799.7|15795.7|15801.2|15797.2|15801.2|15797.2|15799.3|15795.3|11350
1626930330000|2021-07-22 05:05:30|15801.1|15797.1|15802.9|15798.9|15802.9|15798.9|15800.7|15796.7|3000
1626930340000|2021-07-22 05:05:40|15803.4|15799.4|15802.4|15798.4|15803.4|15799.4|15802.4|15798.4|5000
1626930350000|2021-07-22 05:05:50|15802.6|15798.6|15804|15800|15804|15800|15802.6|15798.6|3450
1626930360000|2021-07-22 05:06:00|15803.9|15799.9|15804.7|15800.7|15804.7|15800.7|15803.9|15799.9|3600
1626930370000|2021-07-22 05:06:10|15804.8|15800.8|15806.7|15802.7|15807.7|15803.7|15804.8|15800.8|32200
1626930380000|2021-07-22 05:06:20|15807.5|15803.5|15806.7|15802.7|15807.9|15803.9|15806.7|15802.7|6050
1626930390000|2021-07-22 05:06:30|15806.8|15802.8|15807.3|15803.3|15807.6|15803.6|15806.8|15802.8|4950
1626930400000|2021-07-22 05:06:40|15807.4|15803.4|15807|15803|15807.4|15803.4|15806.9|15802.9|2450
1626930410000|2021-07-22 05:06:50|15807.1|15803.1|15806.7|15802.7|15807.1|15803.1|15806.7|15802.7|2200
1626930420000|2021-07-22 05:07:00|15806.6|15802.6|15806.7|15802.7|15806.9|15802.9|15806.5|15802.5|3600
1626930430000|2021-07-22 05:07:10|15807.4|15803.4|15807.2|15803.2|15807.4|15803.4|15806.4|15802.4|3950
1626930440000|2021-07-22 05:07:20|15807.5|15803.5|15805.9|15801.9|15807.8|15803.8|15805.9|15801.9|5200
1626930450000|2021-07-22 05:07:30|15806|15802|15807.1|15803.1|15807.2|15803.2|15805.8|15801.8|2850
1626930460000|2021-07-22 05:07:40|||||||||1700
1626930470000|2021-07-22 05:07:50|15805.8|15801.8|15805.4|15801.4|15805.8|15801.8|15805.4|15801.4|1300
1626930480000|2021-07-22 05:08:00|15806|15802|15805.6|15801.6|15806.3|15802.3|15805.6|15801.6|3050
1626930490000|2021-07-22 05:08:10|15805.8|15801.8|15805.8|15801.8|15806.2|15802.2|15805.1|15801.1|1700
1626930500000|2021-07-22 05:08:20|15805.2|15801.2|15805.3|15801.3|15805.3|15801.3|15804.5|15800.5|2250
1626930510000|2021-07-22 05:08:30|15805.1|15801.1|15805.3|15801.3|15805.3|15801.3|15804.2|15800.2|850
1626930520000|2021-07-22 05:08:40|15805.2|15801.2|15804.3|15800.3|15806.1|15802.1|15804.3|15800.3|1650
1626930530000|2021-07-22 05:08:50|15804.4|15800.4|15803.1|15799.1|15804.4|15800.4|15803.1|15799.1|1450
1626930540000|2021-07-22 05:09:00|15803.2|15799.2|15805.7|15801.7|15805.7|15801.7|15803.2|15799.2|4650
1626930550000|2021-07-22 05:09:10|15806.5|15802.5|15803.8|15799.8|15806.5|15802.5|15803.8|15799.8|9950
1626930560000|2021-07-22 05:09:20|15804.1|15800.1|15806.4|15802.4|15806.9|15802.9|15804.1|15800.1|10950
1626930570000|2021-07-22 05:09:30|15806.5|15802.5|15806.9|15802.9|15807.2|15803.2|15805.6|15801.6|9000
1626930580000|2021-07-22 05:09:40|15807.2|15803.2|15807.1|15803.1|15808|15804|15807|15803|1900
1626930590000|2021-07-22 05:09:50|15806.9|15802.9|15808.2|15804.2|15808.2|15804.2|15806.9|15802.9|7750
1626930600000|2021-07-22 05:10:00|15808.3|15804.3|15808.2|15804.2|15808.6|15804.6|15808.2|15804.2|2750
1626930610000|2021-07-22 05:10:10|15808.3|15804.3|15808.5|15804.5|15808.7|15804.7|15808.3|15804.3|6600
1626930620000|2021-07-22 05:10:20|15808.3|15804.3|15808.8|15804.8|15808.8|15804.8|15808.2|15804.2|1850
1626930630000|2021-07-22 05:10:30|15808.7|15804.7|15809.8|15805.8|15809.8|15805.8|15808.7|15804.7|5050
1626930640000|2021-07-22 05:10:40|15809.7|15805.7|15808.5|15804.5|15809.7|15805.7|15808.5|15804.5|1400
1626930650000|2021-07-22 05:10:50|15808.3|15804.3|15808.6|15804.6|15808.6|15804.6|15808.1|15804.1|2900
1626930660000|2021-07-22 05:11:00|15808.9|15804.9|15809.3|15805.3|15809.3|15805.3|15808.8|15804.8|900
1626930670000|2021-07-22 05:11:10|15808.9|15804.9|15810.2|15806.2|15810.3|15806.3|15808.9|15804.9|2050
1626930680000|2021-07-22 05:11:20|15810.1|15806.1|15810.4|15806.4|15810.4|15806.4|15810|15806|800
1626930690000|2021-07-22 05:11:30|15810.3|15806.3|15809.7|15805.7|15810.3|15806.3|15809.5|15805.5|2400
1626930700000|2021-07-22 05:11:40|15809.5|15805.5|15809.5|15805.5|15809.6|15805.6|15809|15805|1200
1626930710000|2021-07-22 05:11:50|15808.4|15804.4|15809.9|15805.9|15809.9|15805.9|15808.4|15804.4|8200
1626930720000|2021-07-22 05:12:00|15810.3|15806.3|15810.2|15806.2|15810.3|15806.3|15809.1|15805.1|2900
1626930730000|2021-07-22 05:12:10|15809.8|15805.8|15808.2|15804.2|15809.8|15805.8|15808.2|15804.2|1350
1626930740000|2021-07-22 05:12:20|15809|15805|15808.4|15804.4|15809|15805|15807.9|15803.9|4850
1626930750000|2021-07-22 05:12:30|15807.5|15803.5|15808.9|15804.9|15808.9|15804.9|15807|15803|7050
1626930760000|2021-07-22 05:12:40|15808.6|15804.6|15808.7|15804.7|15808.7|15804.7|15808.1|15804.1|1650
1626930770000|2021-07-22 05:12:50|15808.6|15804.6|15809.1|15805.1|15809.1|15805.1|15808.6|15804.6|600
1626930780000|2021-07-22 05:13:00|15809.4|15805.4|15809.5|15805.5|15809.7|15805.7|15809.1|15805.1|2900
1626930790000|2021-07-22 05:13:10|15809.6|15805.6|15809.5|15805.5|15809.6|15805.6|15809.2|15805.2|950
1626930800000|2021-07-22 05:13:20|15809.4|15805.4|15808.2|15804.2|15809.7|15805.7|15808.2|15804.2|1000
1626930810000|2021-07-22 05:13:30|15808|15804|15807.9|15803.9|15808|15804|15807.9|15803.9|950
1626930820000|2021-07-22 05:13:40|15807.8|15803.8|15807.6|15803.6|15808.1|15804.1|15807.6|15803.6|1200
1626930830000|2021-07-22 05:13:50|15807.9|15803.9|15809.3|15805.3|15809.3|15805.3|15807.2|15803.2|1450
1626930840000|2021-07-22 05:14:00|15809|15805|15805.9|15801.9|15809|15805|15805.9|15801.9|1450
1626930850000|2021-07-22 05:14:10|15806.1|15802.1|15805.9|15801.9|15806.3|15802.3|15805.3|15801.3|3650
1626930860000|2021-07-22 05:14:20|15806.2|15802.2|15806.7|15802.7|15806.7|15802.7|15806.2|15802.2|1700
1626930870000|2021-07-22 05:14:30|15806.3|15802.3|15806|15802|15806.3|15802.3|15806|15802|750
1626930880000|2021-07-22 05:14:40|15805.8|15801.8|15805.9|15801.9|15805.9|15801.9|15805.3|15801.3|900
1626930890000|2021-07-22 05:14:50|15805.3|15801.3|15805|15801|15806.2|15802.2|15805|15801|1750
1626930900000|2021-07-22 05:15:00|15806.1|15802.1|15807.6|15803.6|15807.6|15803.6|15805.5|15801.5|1900
1626930910000|2021-07-22 05:15:10|15808.1|15804.1|15809.7|15805.7|15809.7|15805.7|15808.1|15804.1|2000
1626930920000|2021-07-22 05:15:20|15810.1|15806.1|15810|15806|15810.1|15806.1|15810|15806|2000
1626930930000|2021-07-22 05:15:30|15808.4|15804.4|15806.6|15802.6|15808.5|15804.5|15806.6|15802.6|2350
1626930940000|2021-07-22 05:15:40|15806.1|15802.1|15807.6|15803.6|15807.6|15803.6|15806.1|15802.1|1300
1626930950000|2021-07-22 05:15:50|15807.8|15803.8|15808.2|15804.2|15808.2|15804.2|15807.6|15803.6|950
1626930960000|2021-07-22 05:16:00|15809.1|15805.1|15809|15805|15809.1|15805.1|15809|15805|1000
1626930970000|2021-07-22 05:16:10|15809.1|15805.1|15809.1|15805.1|15809.1|15805.1|15808.9|15804.9|800
1626930980000|2021-07-22 05:16:20|15808.9|15804.9|15807.7|15803.7|15809|15805|15807.6|15803.6|1600
1626930990000|2021-07-22 05:16:30|15808.1|15804.1|15808.6|15804.6|15809.2|15805.2|15807.1|15803.1|1200
1626931000000|2021-07-22 05:16:40|15808.4|15804.4|15806.1|15802.1|15809.5|15805.5|15806.1|15802.1|2050
1626931010000|2021-07-22 05:16:50|15805.8|15801.8|15807.5|15803.5|15807.9|15803.9|15805.8|15801.8|2950
1626931020000|2021-07-22 05:17:00|15807.3|15803.3|15806.4|15802.4|15807.3|15803.3|15806.3|15802.3|850
1626931030000|2021-07-22 05:17:10|15805.9|15801.9|15805.5|15801.5|15806.5|15802.5|15805.5|15801.5|600
1626931040000|2021-07-22 05:17:20|15805.4|15801.4|15807.9|15803.9|15807.9|15803.9|15805.4|15801.4|1550
1626931050000|2021-07-22 05:17:30|15808.3|15804.3|15807.9|15803.9|15808.3|15804.3|15807.9|15803.9|3150
1626931060000|2021-07-22 05:17:40|15807|15803|15808.3|15804.3|15808.7|15804.7|15807|15803|1300
1626931070000|2021-07-22 05:17:50|15808.7|15804.7|15807.9|15803.9|15808.8|15804.8|15807.9|15803.9|800
1626931080000|2021-07-22 05:18:00|15808.4|15804.4|15809.6|15805.6|15809.6|15805.6|15807.7|15803.7|1750
1626931090000|2021-07-22 05:18:10|15811.1|15807.1|15811|15807|15812.7|15808.7|15810.7|15806.7|15300
1626931100000|2021-07-22 05:18:20|15810.9|15806.9|15811.8|15807.8|15811.8|15807.8|15810.9|15806.9|950
1626931110000|2021-07-22 05:18:30|15812.3|15808.3|15812.9|15808.9|15813|15809|15812.3|15808.3|5500
1626931120000|2021-07-22 05:18:40|15812.8|15808.8|15812.5|15808.5|15812.8|15808.8|15812.3|15808.3|2050
1626931130000|2021-07-22 05:18:50|15812.6|15808.6|15813.6|15809.6|15813.8|15809.8|15812.6|15808.6|1700
1626931140000|2021-07-22 05:19:00|15813.7|15809.7|15814.2|15810.2|15814.2|15810.2|15813.7|15809.7|4050
1626931150000|2021-07-22 05:19:10|15814.1|15810.1|15813.8|15809.8|15814.8|15810.8|15813.5|15809.5|43550
1626931160000|2021-07-22 05:19:20|15814.1|15810.1|15812.8|15808.8|15814.1|15810.1|15812.3|15808.3|4300
1626931170000|2021-07-22 05:19:30|15812.4|15808.4|15811.5|15807.5|15812.6|15808.6|15811|15807|850
1626931180000|2021-07-22 05:19:40|15811.1|15807.1|15812.1|15808.1|15812.1|15808.1|15810.6|15806.6|1150
1626931190000|2021-07-22 05:19:50|15812|15808|15810.8|15806.8|15812|15808|15810.8|15806.8|900
1626931200000|2021-07-22 05:20:00|15811.4|15807.4|15812.9|15808.9|15812.9|15808.9|15811.4|15807.4|1150
1626931210000|2021-07-22 05:20:10|15813.3|15809.3|15814.1|15810.1|15814.1|15810.1|15813.3|15809.3|950
1626931220000|2021-07-22 05:20:20|15814.2|15810.2|15813.6|15809.6|15814.2|15810.2|15812.8|15808.8|550
1626931230000|2021-07-22 05:20:30|15813.3|15809.3|15814.3|15810.3|15814.6|15810.6|15813.3|15809.3|600
1626931240000|2021-07-22 05:20:40|15814.4|15810.4|15813.8|15809.8|15814.7|15810.7|15813.8|15809.8|1000
1626931250000|2021-07-22 05:20:50|15813.9|15809.9|15813.6|15809.6|15814.8|15810.8|15813.5|15809.5|650
1626931260000|2021-07-22 05:21:00|15813.4|15809.4|15814.1|15810.1|15814.1|15810.1|15813.4|15809.4|300
1626931270000|2021-07-22 05:21:10|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15813.2|15809.2|1000
1626931280000|2021-07-22 05:21:20|15814.8|15810.8|15813.5|15809.5|15814.8|15810.8|15813.5|15809.5|1800
1626931290000|2021-07-22 05:21:30|15813.7|15809.7|15813.5|15809.5|15813.7|15809.7|15813.5|15809.5|1400
1626931300000|2021-07-22 05:21:40|15813.6|15809.6|15813.7|15809.7|15813.7|15809.7|15813.6|15809.6|450
1626931310000|2021-07-22 05:21:50|15813.8|15809.8|15813.5|15809.5|15814.1|15810.1|15812.9|15808.9|7600
1626931320000|2021-07-22 05:22:00|15813.2|15809.2|15814.1|15810.1|15814.1|15810.1|15813.2|15809.2|6700
1626931330000|2021-07-22 05:22:10|15814.4|15810.4|15814.6|15810.6|15814.8|15810.8|15813.9|15809.9|2150
1626931340000|2021-07-22 05:22:20|15812.8|15808.8|15813.9|15809.9|15813.9|15809.9|15812.8|15808.8|5300
1626931350000|2021-07-22 05:22:30|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|300
1626931360000|2021-07-22 05:22:40|||||||||150
1626931370000|2021-07-22 05:22:50|15813.9|15809.9|15813.9|15809.9|15814.5|15810.5|15813.5|15809.5|5950
1626931380000|2021-07-22 05:23:00|15813.5|15809.5|15815.6|15811.6|15815.6|15811.6|15813.4|15809.4|6250
1626931390000|2021-07-22 05:23:10|15814.6|15810.6|15816.3|15812.3|15816.3|15812.3|15814.6|15810.6|3850
1626931400000|2021-07-22 05:23:20|15816|15812|15815.8|15811.8|15816|15812|15814.9|15810.9|900
1626931410000|2021-07-22 05:23:30|15816.4|15812.4|15816.3|15812.3|15817.5|15813.5|15816.3|15812.3|2000
1626931420000|2021-07-22 05:23:40|15816.2|15812.2|15815.4|15811.4|15816.6|15812.6|15815.4|15811.4|1300
1626931430000|2021-07-22 05:23:50|15816.1|15812.1|15815.5|15811.5|15816.1|15812.1|15815.4|15811.4|850
1626931440000|2021-07-22 05:24:00|15815.4|15811.4|15816.8|15812.8|15817.2|15813.2|15815.4|15811.4|1900
1626931450000|2021-07-22 05:24:10|15815.5|15811.5|15815.9|15811.9|15815.9|15811.9|15814.6|15810.6|1400
1626931460000|2021-07-22 05:24:20|15815.4|15811.4|15816.7|15812.7|15816.8|15812.8|15815.4|15811.4|1800
1626931470000|2021-07-22 05:24:30|15816.6|15812.6|15814.6|15810.6|15816.6|15812.6|15814.5|15810.5|1350
1626931480000|2021-07-22 05:24:40|15816|15812|15814|15810|15816|15812|15813.6|15809.6|7350
1626931490000|2021-07-22 05:24:50|15813.7|15809.7|15812.7|15808.7|15814|15810|15812.5|15808.5|8150
1626931500000|2021-07-22 05:25:00|15812.6|15808.6|15812.1|15808.1|15812.6|15808.6|15811.8|15807.8|9650
1626931510000|2021-07-22 05:25:10|15811.8|15807.8|15810.7|15806.7|15812.1|15808.1|15810.7|15806.7|8700
1626931520000|2021-07-22 05:25:20|15810.4|15806.4|15809.3|15805.3|15810.4|15806.4|15808.2|15804.2|5700
1626931530000|2021-07-22 05:25:30|15808.9|15804.9|15809.3|15805.3|15810.2|15806.2|15808.5|15804.5|1600
1626931540000|2021-07-22 05:25:40|15809.2|15805.2|15808.5|15804.5|15809.2|15805.2|15808.2|15804.2|1500
1626931550000|2021-07-22 05:25:50|15808.2|15804.2|15807.9|15803.9|15809.1|15805.1|15807.7|15803.7|4100
1626931560000|2021-07-22 05:26:00|15807.6|15803.6|15808.1|15804.1|15808.5|15804.5|15806.9|15802.9|4400
1626931570000|2021-07-22 05:26:10|15807.9|15803.9|15807.9|15803.9|15808.3|15804.3|15807.9|15803.9|950
1626931580000|2021-07-22 05:26:20|15808|15804|15806.5|15802.5|15808|15804|15806.1|15802.1|5650
1626931590000|2021-07-22 05:26:30|15807|15803|15807.7|15803.7|15808.4|15804.4|15805.9|15801.9|5500
1626931600000|2021-07-22 05:26:40|15807.5|15803.5|15808.6|15804.6|15808.8|15804.8|15807.1|15803.1|2900
1626931610000|2021-07-22 05:26:50|15808.3|15804.3|15806.9|15802.9|15808.3|15804.3|15806.9|15802.9|3400
1626931620000|2021-07-22 05:27:00|15808.7|15804.7|15806.8|15802.8|15808.7|15804.7|15806.8|15802.8|2200
1626931630000|2021-07-22 05:27:10|15806.7|15802.7|15806|15802|15806.9|15802.9|15805.9|15801.9|950
1626931640000|2021-07-22 05:27:20|15805.8|15801.8|15807.7|15803.7|15807.9|15803.9|15805.6|15801.6|3100
1626931650000|2021-07-22 05:27:30|15807.9|15803.9|15809.7|15805.7|15809.7|15805.7|15807.9|15803.9|1350
1626931660000|2021-07-22 05:27:40|15809.8|15805.8|15810.1|15806.1|15810.2|15806.2|15809.2|15805.2|950
1626931670000|2021-07-22 05:27:50|15809.9|15805.9|15809.5|15805.5|15809.9|15805.9|15809.5|15805.5|900
1626931680000|2021-07-22 05:28:00|15809.3|15805.3|15809.7|15805.7|15809.7|15805.7|15809.2|15805.2|950
1626931690000|2021-07-22 05:28:10|15809.1|15805.1|15809.3|15805.3|15809.3|15805.3|15809|15805|250
1626931700000|2021-07-22 05:28:20|15809|15805|15809.3|15805.3|15809.3|15805.3|15809|15805|500
1626931710000|2021-07-22 05:28:30|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|15809.2|15805.2|650
1626931720000|2021-07-22 05:28:40|15808.3|15804.3|15807.3|15803.3|15808.3|15804.3|15807.3|15803.3|1750
1626931730000|2021-07-22 05:28:50|15807.5|15803.5|15804.9|15800.9|15807.5|15803.5|15804.9|15800.9|1250
1626931740000|2021-07-22 05:29:00|15806.3|15802.3|15805.1|15801.1|15806.3|15802.3|15805.1|15801.1|4500
1626931750000|2021-07-22 05:29:10|15805.6|15801.6|15804.4|15800.4|15805.6|15801.6|15804.3|15800.3|1650
1626931760000|2021-07-22 05:29:20|15805.4|15801.4|15805.9|15801.9|15805.9|15801.9|15805.2|15801.2|1100
1626931770000|2021-07-22 05:29:30|15805.6|15801.6|15806.1|15802.1|15806.1|15802.1|15805.5|15801.5|2200
1626931780000|2021-07-22 05:29:40|15807.8|15803.8|15808|15804|15808.9|15804.9|15807.8|15803.8|2250
1626931790000|2021-07-22 05:29:50|15807.9|15803.9|15807.5|15803.5|15808|15804|15807.5|15803.5|500
1626931800000|2021-07-22 05:30:00|15807.2|15803.2|15809.2|15805.2|15809.2|15805.2|15807.2|15803.2|3650
1626931810000|2021-07-22 05:30:10|15809.5|15805.5|15809.6|15805.6|15809.8|15805.8|15809.5|15805.5|850
1626931820000|2021-07-22 05:30:20|15809.5|15805.5|15809.1|15805.1|15810|15806|15809.1|15805.1|650
1626931830000|2021-07-22 05:30:30|15808.4|15804.4|15808|15804|15808.4|15804.4|15807.9|15803.9|550
1626931840000|2021-07-22 05:30:40|15808.1|15804.1|15809|15805|15809|15805|15808.1|15804.1|750
1626931850000|2021-07-22 05:30:50|15808.8|15804.8|15809.3|15805.3|15809.4|15805.4|15808.8|15804.8|1200
1626931860000|2021-07-22 05:31:00|15809.7|15805.7|15809.8|15805.8|15809.8|15805.8|15809.6|15805.6|500
1626931870000|2021-07-22 05:31:10|15810|15806|15809.8|15805.8|15810.1|15806.1|15809.6|15805.6|1350
1626931880000|2021-07-22 05:31:20|15810.1|15806.1|15810.5|15806.5|15811|15807|15810.1|15806.1|1600
1626931890000|2021-07-22 05:31:30|15810.7|15806.7|15809.8|15805.8|15810.9|15806.9|15809.8|15805.8|950
1626931900000|2021-07-22 05:31:40|15810.6|15806.6|15810.9|15806.9|15810.9|15806.9|15810.6|15806.6|400
1626931910000|2021-07-22 05:31:50|15811.1|15807.1|15811.2|15807.2|15811.2|15807.2|15811.1|15807.1|2750
1626931920000|2021-07-22 05:32:00|15811.7|15807.7|15813.4|15809.4|15813.4|15809.4|15811.7|15807.7|3300
1626931930000|2021-07-22 05:32:10|15813.3|15809.3|15812.9|15808.9|15814.6|15810.6|15812.9|15808.9|2350
1626931940000|2021-07-22 05:32:20|15812.6|15808.6|15812.8|15808.8|15812.8|15808.8|15812.6|15808.6|450
1626931950000|2021-07-22 05:32:30|15812.9|15808.9|15813.8|15809.8|15813.8|15809.8|15812.9|15808.9|300
1626931960000|2021-07-22 05:32:40|||||||||700
1626931970000|2021-07-22 05:32:50|15813.9|15809.9|15812.9|15808.9|15813.9|15809.9|15812.9|15808.9|850
1626931980000|2021-07-22 05:33:00|15812.8|15808.8|15813.1|15809.1|15813.2|15809.2|15812.8|15808.8|1200
1626931990000|2021-07-22 05:33:10|15813.2|15809.2|15814.5|15810.5|15814.5|15810.5|15813.2|15809.2|400
1626932000000|2021-07-22 05:33:20|15815.1|15811.1|15815.7|15811.7|15815.7|15811.7|15815.1|15811.1|1100
1626932010000|2021-07-22 05:33:30|15815.8|15811.8|15816.8|15812.8|15816.8|15812.8|15815.8|15811.8|6250
1626932020000|2021-07-22 05:33:40|15814.6|15810.6|15815.3|15811.3|15815.4|15811.4|15814.6|15810.6|3950
1626932030000|2021-07-22 05:33:50|15814.9|15810.9|15813.7|15809.7|15815.4|15811.4|15813.7|15809.7|950
1626932040000|2021-07-22 05:34:00|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|1250
1626932050000|2021-07-22 05:34:10|||||||||1500
1626932060000|2021-07-22 05:34:20|15812.7|15808.7|15811.9|15807.9|15812.7|15808.7|15811.9|15807.9|1000
1626932070000|2021-07-22 05:34:30|15811.8|15807.8|15811.6|15807.6|15811.8|15807.8|15811|15807|2850
1626932080000|2021-07-22 05:34:40|15811.9|15807.9|15811.5|15807.5|15811.9|15807.9|15811.2|15807.2|350
1626932090000|2021-07-22 05:34:50|15811.2|15807.2|15810.5|15806.5|15813.1|15809.1|15810.5|15806.5|1250
1626932100000|2021-07-22 05:35:00|15811|15807|15810.2|15806.2|15811|15807|15810.2|15806.2|300
1626932110000|2021-07-22 05:35:10|15810|15806|15809.8|15805.8|15810|15806|15809.3|15805.3|900
1626932120000|2021-07-22 05:35:20|15809.7|15805.7|15809.7|15805.7|15809.8|15805.8|15809.1|15805.1|1100
1626932130000|2021-07-22 05:35:30|15809.3|15805.3|15810.8|15806.8|15810.9|15806.9|15809.3|15805.3|1250
1626932140000|2021-07-22 05:35:40|15810.3|15806.3|15810.8|15806.8|15810.8|15806.8|15810.3|15806.3|1650
1626932150000|2021-07-22 05:35:50|15810.9|15806.9|15810.3|15806.3|15810.9|15806.9|15809.2|15805.2|2550
1626932160000|2021-07-22 05:36:00|15810.5|15806.5|15810.9|15806.9|15810.9|15806.9|15810.4|15806.4|400
1626932170000|2021-07-22 05:36:10|15811.2|15807.2|15811.4|15807.4|15811.4|15807.4|15811.1|15807.1|1050
1626932180000|2021-07-22 05:36:20|15811.6|15807.6|15812.9|15808.9|15812.9|15808.9|15811.6|15807.6|450
1626932190000|2021-07-22 05:36:30|15813|15809|15813.7|15809.7|15813.9|15809.9|15813|15809|1100
1626932200000|2021-07-22 05:36:40|15814|15810|15813.8|15809.8|15814.1|15810.1|15813.7|15809.7|900
1626932210000|2021-07-22 05:36:50|15814|15810|15814.6|15810.6|15814.6|15810.6|15814|15810|1200
1626932220000|2021-07-22 05:37:00|15813.1|15809.1|15814.2|15810.2|15814.2|15810.2|15813.1|15809.1|2400
1626932230000|2021-07-22 05:37:10|15813.8|15809.8|15814.6|15810.6|15814.6|15810.6|15813.8|15809.8|350
1626932240000|2021-07-22 05:37:20|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|15814.5|15810.5|250
1626932250000|2021-07-22 05:37:30|15815.1|15811.1|15811.3|15807.3|15815.1|15811.1|15811.3|15807.3|3350
1626932260000|2021-07-22 05:37:40|15811.5|15807.5|15810.8|15806.8|15811.5|15807.5|15810.8|15806.8|400
1626932270000|2021-07-22 05:37:50|15810.6|15806.6|15812.3|15808.3|15812.3|15808.3|15810.2|15806.2|1600
1626932280000|2021-07-22 05:38:00|15812.4|15808.4|15811|15807|15812.4|15808.4|15811|15807|1500
1626932290000|2021-07-22 05:38:10|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|15810.5|15806.5|400
1626932300000|2021-07-22 05:38:20|15810.4|15806.4|15812.1|15808.1|15812.1|15808.1|15810.1|15806.1|1600
1626932310000|2021-07-22 05:38:30|15812.2|15808.2|15811.3|15807.3|15812.4|15808.4|15811.2|15807.2|1100
1626932320000|2021-07-22 05:38:40|15811.4|15807.4|15812.7|15808.7|15812.7|15808.7|15811.1|15807.1|150
1626932330000|2021-07-22 05:38:50|15812.1|15808.1|15812.2|15808.2|15812.2|15808.2|15811|15807|2450
1626932340000|2021-07-22 05:39:00|15811.8|15807.8|15813.8|15809.8|15814.4|15810.4|15811.8|15807.8|4550
1626932350000|2021-07-22 05:39:10|15813.9|15809.9|15813.8|15809.8|15814.8|15810.8|15813.2|15809.2|6150
1626932360000|2021-07-22 05:39:20|15813.5|15809.5|15812.9|15808.9|15813.5|15809.5|15812.9|15808.9|5850
1626932370000|2021-07-22 05:39:30|15813.4|15809.4|15813.8|15809.8|15813.8|15809.8|15812.9|15808.9|4050
1626932380000|2021-07-22 05:39:40|15812.6|15808.6|15811.6|15807.6|15812.6|15808.6|15811.6|15807.6|600
1626932390000|2021-07-22 05:39:50|15811.4|15807.4|15809.8|15805.8|15811.4|15807.4|15809.8|15805.8|150
1626932400000|2021-07-22 05:40:00|15809.9|15805.9|15811.7|15807.7|15811.8|15807.8|15809.9|15805.9|750
1626932410000|2021-07-22 05:40:10|15812|15808|15811.6|15807.6|15812|15808|15811.5|15807.5|600
1626932420000|2021-07-22 05:40:20|15811.7|15807.7|15811.1|15807.1|15811.7|15807.7|15811.1|15807.1|2450
1626932430000|2021-07-22 05:40:30|15811.8|15807.8|15811.5|15807.5|15812.8|15808.8|15811.5|15807.5|800
1626932440000|2021-07-22 05:40:40|15811.2|15807.2|15812.5|15808.5|15813|15809|15810.9|15806.9|900
1626932450000|2021-07-22 05:40:50|15813|15809|15812.2|15808.2|15813.9|15809.9|15812.1|15808.1|1050
1626932460000|2021-07-22 05:41:00|15812.8|15808.8|15811.2|15807.2|15812.8|15808.8|15811.2|15807.2|150
1626932470000|2021-07-22 05:41:10|15812|15808|15812.9|15808.9|15812.9|15808.9|15812|15808|350
1626932480000|2021-07-22 05:41:20|15812.7|15808.7|15812.6|15808.6|15812.7|15808.7|15812.6|15808.6|100
1626932490000|2021-07-22 05:41:30|15812.8|15808.8|15813.1|15809.1|15813.2|15809.2|15812.8|15808.8|700
1626932500000|2021-07-22 05:41:40|15813.2|15809.2|15813.2|15809.2|15813.2|15809.2|15813.1|15809.1|600
1626932510000|2021-07-22 05:41:50|15813.1|15809.1|15813.2|15809.2|15813.2|15809.2|15813.1|15809.1|450
1626932520000|2021-07-22 05:42:00|15813.1|15809.1|15813.3|15809.3|15813.3|15809.3|15813.1|15809.1|1500
1626932530000|2021-07-22 05:42:10|15813|15809|15813.6|15809.6|15813.8|15809.8|15813|15809|800
1626932540000|2021-07-22 05:42:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15812.4|15808.4|550
1626932550000|2021-07-22 05:42:30|15813.4|15809.4|15812.9|15808.9|15813.4|15809.4|15812.9|15808.9|50
1626932560000|2021-07-22 05:42:40|||||||||250
1626932570000|2021-07-22 05:42:50|15812.6|15808.6|15811.8|15807.8|15812.6|15808.6|15811.8|15807.8|350
1626932580000|2021-07-22 05:43:00|15811.6|15807.6|15811.3|15807.3|15811.8|15807.8|15811.1|15807.1|400
1626932590000|2021-07-22 05:43:10|15811.4|15807.4|15812|15808|15812|15808|15811.4|15807.4|850
1626932600000|2021-07-22 05:43:20|15812.1|15808.1|15811.7|15807.7|15812.1|15808.1|15811.7|15807.7|800
1626932610000|2021-07-22 05:43:30|15811.1|15807.1|15812|15808|15812|15808|15811.1|15807.1|550
1626932620000|2021-07-22 05:43:40|15811.7|15807.7|15812|15808|15812|15808|15811.5|15807.5|1000
1626932630000|2021-07-22 05:43:50|15812.2|15808.2|15811.9|15807.9|15812.2|15808.2|15811.9|15807.9|700
1626932640000|2021-07-22 05:44:00|15812.3|15808.3|15813.4|15809.4|15813.4|15809.4|15812.3|15808.3|1050
1626932650000|2021-07-22 05:44:10|15813.9|15809.9|15812.8|15808.8|15813.9|15809.9|15812.3|15808.3|1300
1626932660000|2021-07-22 05:44:20|15811.9|15807.9|15812.9|15808.9|15812.9|15808.9|15811.9|15807.9|950
1626932670000|2021-07-22 05:44:30|||||||||250
1626932680000|2021-07-22 05:44:40|15813.4|15809.4|15813.9|15809.9|15813.9|15809.9|15812.9|15808.9|1850
1626932690000|2021-07-22 05:44:50|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|15814.2|15810.2|2250
1626932700000|2021-07-22 05:45:00|15814.7|15810.7|15815.3|15811.3|15815.3|15811.3|15814.6|15810.6|4650
1626932710000|2021-07-22 05:45:10|15815.6|15811.6|15814.8|15810.8|15815.7|15811.7|15814.5|15810.5|5000
1626932720000|2021-07-22 05:45:20|15814.9|15810.9|15815.2|15811.2|15815.6|15811.6|15814.9|15810.9|3650
1626932730000|2021-07-22 05:45:30|15815.4|15811.4|15814.7|15810.7|15815.4|15811.4|15814.3|15810.3|2000
1626932740000|2021-07-22 05:45:40|15814.8|15810.8|15815.1|15811.1|15815.1|15811.1|15814.8|15810.8|2550
1626932750000|2021-07-22 05:45:50|15814.8|15810.8|15814.5|15810.5|15814.8|15810.8|15814.5|15810.5|1200
1626932760000|2021-07-22 05:46:00|15813.6|15809.6|15814.7|15810.7|15814.8|15810.8|15813.5|15809.5|7850
1626932770000|2021-07-22 05:46:10|15814.3|15810.3|15814.4|15810.4|15815.2|15811.2|15814.3|15810.3|6150
1626932780000|2021-07-22 05:46:20|15814.8|15810.8|15814.6|15810.6|15814.9|15810.9|15813.8|15809.8|6150
1626932790000|2021-07-22 05:46:30|15815.2|15811.2|15815.2|15811.2|15815.4|15811.4|15813.7|15809.7|12200
1626932800000|2021-07-22 05:46:40|15816.3|15812.3|15815.1|15811.1|15816.3|15812.3|15814.4|15810.4|5200
1626932810000|2021-07-22 05:46:50|15815.6|15811.6|15815.2|15811.2|15815.6|15811.6|15815.2|15811.2|600
1626932820000|2021-07-22 05:47:00|15814.7|15810.7|15815.3|15811.3|15815.3|15811.3|15814.1|15810.1|2050
1626932830000|2021-07-22 05:47:10|15815.4|15811.4|15816.9|15812.9|15816.9|15812.9|15815.4|15811.4|850
1626932840000|2021-07-22 05:47:20|15817.8|15813.8|15817|15813|15817.8|15813.8|15815.8|15811.8|7750
1626932850000|2021-07-22 05:47:30|15816.8|15812.8|15816.5|15812.5|15817.8|15813.8|15816.5|15812.5|1400
1626932860000|2021-07-22 05:47:40|15817|15813|15817.2|15813.2|15817.5|15813.5|15816.5|15812.5|4500
1626932870000|2021-07-22 05:47:50|15817.3|15813.3|15817.4|15813.4|15817.4|15813.4|15817|15813|2100
1626932880000|2021-07-22 05:48:00|15817|15813|15817.3|15813.3|15818.2|15814.2|15817|15813|3600
1626932890000|2021-07-22 05:48:10|15817.5|15813.5|15817.6|15813.6|15817.6|15813.6|15817.3|15813.3|500
1626932900000|2021-07-22 05:48:20|15817.4|15813.4|15817.8|15813.8|15818.2|15814.2|15817.4|15813.4|3400
1626932910000|2021-07-22 05:48:30|15817.7|15813.7|15818.1|15814.1|15818.7|15814.7|15817.7|15813.7|1150
1626932920000|2021-07-22 05:48:40|15817.9|15813.9|15818.2|15814.2|15819|15815|15817.7|15813.7|1100
1626932930000|2021-07-22 05:48:50|15818.4|15814.4|15818.3|15814.3|15818.4|15814.4|15816.8|15812.8|1200
1626932940000|2021-07-22 05:49:00|15818.4|15814.4|15818.3|15814.3|15818.6|15814.6|15817.7|15813.7|1950
1626932950000|2021-07-22 05:49:10|15818.2|15814.2|15817.7|15813.7|15818.3|15814.3|15817.5|15813.5|1700
1626932960000|2021-07-22 05:49:20|15818|15814|15817|15813|15818.5|15814.5|15817|15813|1900
1626932970000|2021-07-22 05:49:30|15815.8|15811.8|15815.7|15811.7|15816.4|15812.4|15815.7|15811.7|1200
1626932980000|2021-07-22 05:49:40|15815.4|15811.4|15814.3|15810.3|15815.4|15811.4|15814.3|15810.3|1100
1626932990000|2021-07-22 05:49:50|15813.7|15809.7|15811.4|15807.4|15813.7|15809.7|15811.3|15807.3|2150
1626933000000|2021-07-22 05:50:00|15811.2|15807.2|15812|15808|15812|15808|15811.2|15807.2|1600
1626933010000|2021-07-22 05:50:10|15812.1|15808.1|15811.5|15807.5|15812.1|15808.1|15811.2|15807.2|850
1626933020000|2021-07-22 05:50:20|15811.4|15807.4|15810.9|15806.9|15812.5|15808.5|15810.9|15806.9|1800
1626933030000|2021-07-22 05:50:30|15811.2|15807.2|15811.8|15807.8|15812.6|15808.6|15811.2|15807.2|2150
1626933040000|2021-07-22 05:50:40|15812|15808|15809.8|15805.8|15812|15808|15809.8|15805.8|1300
1626933050000|2021-07-22 05:50:50|15809.7|15805.7|15810.5|15806.5|15810.7|15806.7|15809.3|15805.3|1100
1626933060000|2021-07-22 05:51:00|15809.8|15805.8|15809.4|15805.4|15810|15806|15809|15805|3000
1626933070000|2021-07-22 05:51:10|15809.8|15805.8|15810|15806|15810.5|15806.5|15809.7|15805.7|750
1626933080000|2021-07-22 05:51:20|15810.5|15806.5|15810.3|15806.3|15810.5|15806.5|15809.7|15805.7|1550
1626933090000|2021-07-22 05:51:30|15810.5|15806.5|15810.8|15806.8|15810.8|15806.8|15810.5|15806.5|750
1626933100000|2021-07-22 05:51:40|15811.3|15807.3|15812|15808|15812|15808|15811.3|15807.3|900
1626933110000|2021-07-22 05:51:50|15811.9|15807.9|15812.7|15808.7|15812.7|15808.7|15811.9|15807.9|550
1626933120000|2021-07-22 05:52:00|15812.9|15808.9|15814.4|15810.4|15815|15811|15812.9|15808.9|3250
1626933130000|2021-07-22 05:52:10|15814.7|15810.7|15813.7|15809.7|15814.7|15810.7|15813.7|15809.7|450
1626933140000|2021-07-22 05:52:20|15813.9|15809.9|15813.7|15809.7|15813.9|15809.9|15813.3|15809.3|1000
1626933150000|2021-07-22 05:52:30|15813.6|15809.6|15813.5|15809.5|15813.7|15809.7|15813.5|15809.5|750
1626933160000|2021-07-22 05:52:40|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|15813.6|15809.6|450
1626933170000|2021-07-22 05:52:50|15813.7|15809.7|15814|15810|15814.8|15810.8|15813.7|15809.7|2250
1626933180000|2021-07-22 05:53:00|15813.1|15809.1|15813.6|15809.6|15813.6|15809.6|15813.1|15809.1|600
1626933190000|2021-07-22 05:53:10|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|15813.1|15809.1|50
1626933200000|2021-07-22 05:53:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|800
1626933210000|2021-07-22 05:53:30|15812|15808|15810.6|15806.6|15812|15808|15810.6|15806.6|4600
1626933220000|2021-07-22 05:53:40|15810|15806|15810.2|15806.2|15810.3|15806.3|15810|15806|1200
1626933230000|2021-07-22 05:53:50|15810.9|15806.9|15810.3|15806.3|15811.8|15807.8|15810.3|15806.3|1200
1626933240000|2021-07-22 05:54:00|15810.1|15806.1|15812.4|15808.4|15812.4|15808.4|15810|15806|1450
1626933250000|2021-07-22 05:54:10|15812.1|15808.1|15812.2|15808.2|15812.2|15808.2|15812.1|15808.1|450
1626933260000|2021-07-22 05:54:20|15812.5|15808.5|15812.4|15808.4|15812.5|15808.5|15811.2|15807.2|3100
1626933270000|2021-07-22 05:54:30|15813.4|15809.4|15813.3|15809.3|15813.4|15809.4|15813.3|15809.3|550
1626933280000|2021-07-22 05:54:40|15812.3|15808.3|15811.9|15807.9|15812.7|15808.7|15811.5|15807.5|1050
1626933290000|2021-07-22 05:54:50|15811.8|15807.8|15811.8|15807.8|15811.9|15807.9|15811.2|15807.2|200
1626933300000|2021-07-22 05:55:00|15812.1|15808.1|15811.8|15807.8|15812.1|15808.1|15811.8|15807.8|550
1626933310000|2021-07-22 05:55:10|15811.6|15807.6|15810.7|15806.7|15811.6|15807.6|15810.7|15806.7|2000
1626933320000|2021-07-22 05:55:20|15810.3|15806.3|15810|15806|15810.3|15806.3|15809.7|15805.7|1500
1626933330000|2021-07-22 05:55:30|15809.7|15805.7|15809.9|15805.9|15809.9|15805.9|15809.5|15805.5|1900
1626933340000|2021-07-22 05:55:40|15810.6|15806.6|15810.2|15806.2|15811.5|15807.5|15810.2|15806.2|2750
1626933350000|2021-07-22 05:55:50|15810.3|15806.3|15808.4|15804.4|15810.3|15806.3|15808.4|15804.4|650
1626933360000|2021-07-22 05:56:00|15808.2|15804.2|15809.7|15805.7|15809.7|15805.7|15808.2|15804.2|1350
1626933370000|2021-07-22 05:56:10|15809.5|15805.5|15809|15805|15809.5|15805.5|15808.6|15804.6|1100
1626933380000|2021-07-22 05:56:20|15809.1|15805.1|15809.9|15805.9|15810.6|15806.6|15809.1|15805.1|650
1626933390000|2021-07-22 05:56:30|15809.7|15805.7|15810.6|15806.6|15811.8|15807.8|15809.7|15805.7|1950
1626933400000|2021-07-22 05:56:40|15811.8|15807.8|15811.2|15807.2|15811.8|15807.8|15811.2|15807.2|550
1626933410000|2021-07-22 05:56:50|15811.8|15807.8|15812.5|15808.5|15812.5|15808.5|15811.8|15807.8|800
1626933420000|2021-07-22 05:57:00|15811.9|15807.9|15811.9|15807.9|15812|15808|15811.9|15807.9|650
1626933430000|2021-07-22 05:57:10|15812|15808|15811.2|15807.2|15812|15808|15811.2|15807.2|950
1626933440000|2021-07-22 05:57:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2050
1626933450000|2021-07-22 05:57:30|15809.9|15805.9|15809.3|15805.3|15809.9|15805.9|15809.2|15805.2|1500
1626933460000|2021-07-22 05:57:40|15809.2|15805.2|15808.8|15804.8|15809.3|15805.3|15808.6|15804.6|3400
1626933470000|2021-07-22 05:57:50|15809.1|15805.1|15811.3|15807.3|15811.3|15807.3|15809.1|15805.1|2050
1626933480000|2021-07-22 05:58:00|15810.5|15806.5|15809.9|15805.9|15811.2|15807.2|15809.2|15805.2|200
1626933490000|2021-07-22 05:58:10|15809.4|15805.4|15809.2|15805.2|15809.8|15805.8|15809.2|15805.2|800
1626933500000|2021-07-22 05:58:20|15809.7|15805.7|15809.8|15805.8|15809.9|15805.9|15809.7|15805.7|900
1626933510000|2021-07-22 05:58:30|15810.2|15806.2|15809.8|15805.8|15810.2|15806.2|15809.7|15805.7|250
1626933520000|2021-07-22 05:58:40|15809.7|15805.7|15808.9|15804.9|15809.7|15805.7|15808.9|15804.9|250
1626933530000|2021-07-22 05:58:50|15808.8|15804.8|15808.9|15804.9|15808.9|15804.9|15808.8|15804.8|350
1626933540000|2021-07-22 05:59:00|15809.1|15805.1|15810|15806|15810|15806|15808.9|15804.9|2800
1626933550000|2021-07-22 05:59:10|15811.3|15807.3|15812.7|15808.7|15812.7|15808.7|15811.3|15807.3|5700
1626933560000|2021-07-22 05:59:20|15812.6|15808.6|15808.5|15804.5|15812.6|15808.6|15808.5|15804.5|1400
1626933570000|2021-07-22 05:59:30|15808.4|15804.4|15808.3|15804.3|15809.2|15805.2|15808.2|15804.2|1750
1626933580000|2021-07-22 05:59:40|15808.5|15804.5|15809.2|15805.2|15809.9|15805.9|15808.5|15804.5|1050
1626933590000|2021-07-22 05:59:50|15810|15806|15810|15806|15810.1|15806.1|15810|15806|400
1626933600000|2021-07-22 06:00:00|15810.2|15806.2|15808.6|15804.6|15810.3|15806.3|15808.6|15804.6|2700
1626933610000|2021-07-22 06:00:10|15808.1|15804.1|15807.8|15803.8|15808.8|15804.8|15807.8|15803.8|700
1626933620000|2021-07-22 06:00:20|15807.9|15803.9|15807.6|15803.6|15807.9|15803.9|15806.7|15802.7|3500
1626933630000|2021-07-22 06:00:30|15807.8|15803.8|15811.4|15807.4|15811.4|15807.4|15807.8|15803.8|2250
1626933640000|2021-07-22 06:00:40|15811|15807|15810.8|15806.8|15811|15807|15810.6|15806.6|400
1626933650000|2021-07-22 06:00:50|15810|15806|15810|15806|15810|15806|15810|15806|500
1626933660000|2021-07-22 06:01:00|15809.9|15805.9|15808|15804|15809.9|15805.9|15808|15804|1850
1626933670000|2021-07-22 06:01:10|15806.9|15802.9|15806.3|15802.3|15807|15803|15805.8|15801.8|550
1626933680000|2021-07-22 06:01:20|15804.5|15800.5|15804.8|15800.8|15805.1|15801.1|15804.4|15800.4|4350
1626933690000|2021-07-22 06:01:30|15805.2|15801.2|15804.8|15800.8|15805.2|15801.2|15804.8|15800.8|1300
1626933700000|2021-07-22 06:01:40|15804.9|15800.9|15804.2|15800.2|15805|15801|15803.6|15799.6|1000
1626933710000|2021-07-22 06:01:50|15804.3|15800.3|15804.2|15800.2|15804.6|15800.6|15804.2|15800.2|850
1626933720000|2021-07-22 06:02:00|15804.3|15800.3|15803.8|15799.8|15804.3|15800.3|15803.4|15799.4|4600
1626933730000|2021-07-22 06:02:10|15803.5|15799.5|15803.2|15799.2|15803.5|15799.5|15803.2|15799.2|3150
1626933740000|2021-07-22 06:02:20|15803.5|15799.5|15802.3|15798.3|15803.9|15799.9|15802.3|15798.3|3950
1626933750000|2021-07-22 06:02:30|15802.4|15798.4|15803.1|15799.1|15803.1|15799.1|15801.7|15797.7|2150
1626933760000|2021-07-22 06:02:40|15801.9|15797.9|15802.4|15798.4|15802.7|15798.7|15801.9|15797.9|1350
1626933770000|2021-07-22 06:02:50|15800.7|15796.7|15802.8|15798.8|15802.8|15798.8|15800.7|15796.7|3750
1626933780000|2021-07-22 06:03:00|15803.2|15799.2|15804|15800|15804.4|15800.4|15803|15799|3000
1626933790000|2021-07-22 06:03:10|15804.1|15800.1|15805.8|15801.8|15806|15802|15804.1|15800.1|5000
1626933800000|2021-07-22 06:03:20|15806|15802|15808.4|15804.4|15808.4|15804.4|15806|15802|1050
1626933810000|2021-07-22 06:03:30|15808.7|15804.7|15807.4|15803.4|15808.7|15804.7|15807.4|15803.4|750
1626933820000|2021-07-22 06:03:40|15807.2|15803.2|15807.8|15803.8|15809|15805|15807.2|15803.2|900
1626933830000|2021-07-22 06:03:50|15808.6|15804.6|15809.1|15805.1|15809.1|15805.1|15808.6|15804.6|200
1626933840000|2021-07-22 06:04:00|15807.4|15803.4|15807.9|15803.9|15808|15804|15806.9|15802.9|1700
1626933850000|2021-07-22 06:04:10|15807.8|15803.8|15807.8|15803.8|15809|15805|15806.9|15802.9|650
1626933860000|2021-07-22 06:04:20|15807.1|15803.1|15806.6|15802.6|15807.6|15803.6|15806.6|15802.6|150
1626933870000|2021-07-22 06:04:30|15806.5|15802.5|15806.6|15802.6|15806.6|15802.6|15806.5|15802.5|700
1626933880000|2021-07-22 06:04:40|15806.2|15802.2|15805.9|15801.9|15806.2|15802.2|15805.9|15801.9|550
1626933890000|2021-07-22 06:04:50|15806|15802|15805.9|15801.9|15806.1|15802.1|15805.9|15801.9|500
1626933900000|2021-07-22 06:05:00|15805.6|15801.6|15808.2|15804.2|15808.2|15804.2|15805.1|15801.1|2100
1626933910000|2021-07-22 06:05:10|15809|15805|15809|15805|15809|15805|15809|15805|500
1626933920000|2021-07-22 06:05:20|15808.7|15804.7|15809|15805|15809|15805|15808.6|15804.6|300
1626933930000|2021-07-22 06:05:30|15808.8|15804.8|15808.9|15804.9|15808.9|15804.9|15808.3|15804.3|700
1626933940000|2021-07-22 06:05:40|15809.1|15805.1|15809.1|15805.1|15809.2|15805.2|15809.1|15805.1|550
1626933950000|2021-07-22 06:05:50|15809|15805|15809.2|15805.2|15809.2|15805.2|15809|15805|950
1626933960000|2021-07-22 06:06:00|15808.8|15804.8|15809.2|15805.2|15809.2|15805.2|15808.8|15804.8|450
1626933970000|2021-07-22 06:06:10|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|15808.7|15804.7|650
1626933980000|2021-07-22 06:06:20|15808.4|15804.4|15807.5|15803.5|15808.4|15804.4|15807|15803|1000
1626933990000|2021-07-22 06:06:30|15807.4|15803.4|15807|15803|15807.4|15803.4|15806.4|15802.4|250
1626934000000|2021-07-22 06:06:40|15807.3|15803.3|15806.9|15802.9|15807.3|15803.3|15806.9|15802.9|250
1626934010000|2021-07-22 06:06:50|15807|15803|15809.4|15805.4|15809.4|15805.4|15806.9|15802.9|1350
1626934020000|2021-07-22 06:07:00|15809.1|15805.1|15809.8|15805.8|15809.8|15805.8|15807.9|15803.9|950
1626934030000|2021-07-22 06:07:10|15810.3|15806.3|15810.8|15806.8|15810.8|15806.8|15810.3|15806.3|1600
1626934040000|2021-07-22 06:07:20|15810.9|15806.9|15809.8|15805.8|15810.9|15806.9|15809.5|15805.5|450
1626934050000|2021-07-22 06:07:30|15809.7|15805.7|15809.2|15805.2|15809.7|15805.7|15809.2|15805.2|150
1626934060000|2021-07-22 06:07:40|15808.6|15804.6|15808.1|15804.1|15808.6|15804.6|15808.1|15804.1|750
1626934070000|2021-07-22 06:07:50|15808.4|15804.4|15808|15804|15808.7|15804.7|15808|15804|600
1626934080000|2021-07-22 06:08:00|15808.1|15804.1|15807.8|15803.8|15808.1|15804.1|15807.8|15803.8|200
1626934090000|2021-07-22 06:08:10|||||||||200
1626934100000|2021-07-22 06:08:20|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|250
1626934110000|2021-07-22 06:08:30|15806.4|15802.4|15805.9|15801.9|15806.4|15802.4|15805.9|15801.9|800
1626934120000|2021-07-22 06:08:40|15806.2|15802.2|15806.8|15802.8|15806.8|15802.8|15806.2|15802.2|200
1626934130000|2021-07-22 06:08:50|15806.9|15802.9|15806.8|15802.8|15806.9|15802.9|15806.8|15802.8|700
1626934140000|2021-07-22 06:09:00|15807|15803|15809.8|15805.8|15810|15806|15807|15803|3950
1626934150000|2021-07-22 06:09:10|15808.7|15804.7|15809|15805|15809.1|15805.1|15808.6|15804.6|2550
1626934160000|2021-07-22 06:09:20|15809.1|15805.1|15809.9|15805.9|15810.2|15806.2|15808.6|15804.6|9050
1626934170000|2021-07-22 06:09:30|15809.8|15805.8|15808.2|15804.2|15809.8|15805.8|15808.1|15804.1|1850
1626934180000|2021-07-22 06:09:40|15808.1|15804.1|15808|15804|15808.1|15804.1|15808|15804|300
1626934190000|2021-07-22 06:09:50|15808.1|15804.1|15808.3|15804.3|15808.5|15804.5|15808.1|15804.1|550
1626934200000|2021-07-22 06:10:00|15808.2|15804.2|15809|15805|15809|15805|15807.9|15803.9|400
1626934210000|2021-07-22 06:10:10|15809.6|15805.6|15807.9|15803.9|15809.6|15805.6|15807.9|15803.9|100
1626934220000|2021-07-22 06:10:20|15808|15804|15807.6|15803.6|15808.2|15804.2|15807.6|15803.6|650
1626934230000|2021-07-22 06:10:30|15807.8|15803.8|15807.7|15803.7|15807.9|15803.9|15807.7|15803.7|2200
1626934240000|2021-07-22 06:10:40|15807.8|15803.8|15809.2|15805.2|15809.3|15805.3|15807.8|15803.8|850
1626934250000|2021-07-22 06:10:50|15809.3|15805.3|15810.2|15806.2|15810.2|15806.2|15809.3|15805.3|600
1626934260000|2021-07-22 06:11:00|15810.1|15806.1|15810.2|15806.2|15810.4|15806.4|15810.1|15806.1|250
1626934270000|2021-07-22 06:11:10|15810.4|15806.4|15809.6|15805.6|15810.4|15806.4|15809.6|15805.6|800
1626934280000|2021-07-22 06:11:20|15809.7|15805.7|15809.6|15805.6|15809.7|15805.7|15809.3|15805.3|550
1626934290000|2021-07-22 06:11:30|15810|15806|15810.7|15806.7|15810.7|15806.7|15810|15806|450
1626934300000|2021-07-22 06:11:40|15811.8|15807.8|15812.1|15808.1|15812.1|15808.1|15811.5|15807.5|1450
1626934310000|2021-07-22 06:11:50|15813.3|15809.3|15813.4|15809.4|15814|15810|15813.3|15809.3|2600
1626934320000|2021-07-22 06:12:00|15814|15810|15814.1|15810.1|15814.3|15810.3|15814|15810|1300
1626934330000|2021-07-22 06:12:10|15814.2|15810.2|15813.9|15809.9|15814.3|15810.3|15813.9|15809.9|350
1626934340000|2021-07-22 06:12:20|15813.7|15809.7|15815|15811|15815|15811|15813.7|15809.7|550
1626934350000|2021-07-22 06:12:30|15815.8|15811.8|15817.2|15813.2|15817.2|15813.2|15815.3|15811.3|2700
1626934360000|2021-07-22 06:12:40|15817.5|15813.5|15819.3|15815.3|15819.7|15815.7|15817.3|15813.3|23700
1626934370000|2021-07-22 06:12:50|15818.6|15814.6|15818.3|15814.3|15819.1|15815.1|15818.3|15814.3|1150
1626934380000|2021-07-22 06:13:00|15818.5|15814.5|15818.1|15814.1|15818.6|15814.6|15818.1|15814.1|450
1626934390000|2021-07-22 06:13:10|15818.2|15814.2|15818.1|15814.1|15818.2|15814.2|15818|15814|1050
1626934400000|2021-07-22 06:13:20|15818.3|15814.3|15818.4|15814.4|15818.4|15814.4|15818.3|15814.3|750
1626934410000|2021-07-22 06:13:30|15818.3|15814.3|15818.7|15814.7|15818.7|15814.7|15818.3|15814.3|1050
1626934420000|2021-07-22 06:13:40|15818.4|15814.4|15818.5|15814.5|15818.7|15814.7|15818.4|15814.4|800
1626934430000|2021-07-22 06:13:50|15818.6|15814.6|15818.1|15814.1|15818.7|15814.7|15818.1|15814.1|700
1626934440000|2021-07-22 06:14:00|15817|15813|15817.2|15813.2|15817.2|15813.2|15817|15813|500
1626934450000|2021-07-22 06:14:10|15817.1|15813.1|15816.2|15812.2|15817.1|15813.1|15816.2|15812.2|950
1626934460000|2021-07-22 06:14:20|15816.7|15812.7|15816.3|15812.3|15816.7|15812.7|15816.3|15812.3|1100
1626934470000|2021-07-22 06:14:30|15816.5|15812.5|15816.1|15812.1|15816.5|15812.5|15815.9|15811.9|550
1626934480000|2021-07-22 06:14:40|15816.4|15812.4|15816.4|15812.4|15816.7|15812.7|15816.4|15812.4|450
1626934490000|2021-07-22 06:14:50|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|15816.7|15812.7|1050
1626934500000|2021-07-22 06:15:00|15816.9|15812.9|15817.6|15813.6|15817.9|15813.9|15816.9|15812.9|1550
1626934510000|2021-07-22 06:15:10|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|300
1626934520000|2021-07-22 06:15:20|15817.9|15813.9|15818.9|15814.9|15818.9|15814.9|15817.9|15813.9|1700
1626934530000|2021-07-22 06:15:30|15818.8|15814.8|15818.7|15814.7|15818.8|15814.8|15818.6|15814.6|150
1626934540000|2021-07-22 06:15:40|15818.6|15814.6|15819.3|15815.3|15819.3|15815.3|15818.6|15814.6|550
1626934550000|2021-07-22 06:15:50|15818.7|15814.7|15819.1|15815.1|15819.3|15815.3|15818.7|15814.7|650
1626934560000|2021-07-22 06:16:00|15819.2|15815.2|15819.5|15815.5|15819.6|15815.6|15819.2|15815.2|1400
1626934570000|2021-07-22 06:16:10|15818.9|15814.9|15818.8|15814.8|15819.5|15815.5|15818.4|15814.4|250
1626934580000|2021-07-22 06:16:20|15818.9|15814.9|15817.6|15813.6|15818.9|15814.9|15817.6|15813.6|1000
1626934590000|2021-07-22 06:16:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|450
1626934600000|2021-07-22 06:16:40|||||||||150
1626934610000|2021-07-22 06:16:50|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|15817.1|15813.1|450
1626934620000|2021-07-22 06:17:00|15817.2|15813.2|15816.8|15812.8|15817.4|15813.4|15816.8|15812.8|950
1626934630000|2021-07-22 06:17:10|15816.5|15812.5|15816.4|15812.4|15816.5|15812.5|15816.4|15812.4|1550
1626934640000|2021-07-22 06:17:20|15816.6|15812.6|15815.8|15811.8|15816.6|15812.6|15815.8|15811.8|1950
1626934650000|2021-07-22 06:17:30|15815.1|15811.1|15815|15811|15815.1|15811.1|15815|15811|500
1626934660000|2021-07-22 06:17:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|900
1626934670000|2021-07-22 06:17:50|15815|15811|15814.8|15810.8|15815|15811|15814.8|15810.8|500
1626934680000|2021-07-22 06:18:00|15814.7|15810.7|15814.8|15810.8|15814.8|15810.8|15814.7|15810.7|400
1626934690000|2021-07-22 06:18:10|15814.7|15810.7|15814.6|15810.6|15814.7|15810.7|15814.5|15810.5|1250
1626934700000|2021-07-22 06:18:20|15814.7|15810.7|15814.9|15810.9|15814.9|15810.9|15814.7|15810.7|500
1626934710000|2021-07-22 06:18:30|15814.3|15810.3|15814|15810|15814.3|15810.3|15813.8|15809.8|650
1626934720000|2021-07-22 06:18:40|15815|15811|15815.4|15811.4|15815.4|15811.4|15815|15811|850
1626934730000|2021-07-22 06:18:50|15815.2|15811.2|15816.3|15812.3|15816.9|15812.9|15815|15811|2850
1626934740000|2021-07-22 06:19:00|15816.2|15812.2|15816.5|15812.5|15816.5|15812.5|15816.1|15812.1|1600
1626934750000|2021-07-22 06:19:10|15816.3|15812.3|15816|15812|15816.3|15812.3|15816|15812|3100
1626934760000|2021-07-22 06:19:20|15816.1|15812.1|15816.1|15812.1|15816.3|15812.3|15816.1|15812.1|2100
1626934770000|2021-07-22 06:19:30|15815.9|15811.9|15815.4|15811.4|15815.9|15811.9|15815.4|15811.4|3700
1626934780000|2021-07-22 06:19:40|15815.6|15811.6|15815.5|15811.5|15816.2|15812.2|15814.6|15810.6|1300
1626934790000|2021-07-22 06:19:50|15815.3|15811.3|15816.7|15812.7|15816.7|15812.7|15815.3|15811.3|950
1626934800000|2021-07-22 06:20:00|15816.6|15812.6|15817.3|15813.3|15817.6|15813.6|15816.6|15812.6|2000
1626934810000|2021-07-22 06:20:10|15817.6|15813.6|15818|15814|15818.1|15814.1|15817.6|15813.6|2850
1626934820000|2021-07-22 06:20:20|15816.7|15812.7|15816.2|15812.2|15817|15813|15816.2|15812.2|4450
1626934830000|2021-07-22 06:20:30|15816.3|15812.3|15816.7|15812.7|15817.1|15813.1|15816.2|15812.2|350
1626934840000|2021-07-22 06:20:40|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.5|15813.5|400
1626934850000|2021-07-22 06:20:50|15817.6|15813.6|15817.7|15813.7|15817.8|15813.8|15817.6|15813.6|1850
1626934860000|2021-07-22 06:21:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.7|15813.7|450
1626934870000|2021-07-22 06:21:10|15817.7|15813.7|15818|15814|15818.1|15814.1|15817.7|15813.7|1000
1626934880000|2021-07-22 06:21:20|15817.8|15813.8|15814.8|15810.8|15817.8|15813.8|15814.5|15810.5|3050
1626934890000|2021-07-22 06:21:30|15815.5|15811.5|15815.9|15811.9|15815.9|15811.9|15815.5|15811.5|350
1626934900000|2021-07-22 06:21:40|15816.1|15812.1|15816.9|15812.9|15816.9|15812.9|15816|15812|600
1626934910000|2021-07-22 06:21:50|15817|15813|15817.5|15813.5|15817.5|15813.5|15817|15813|1600
1626934920000|2021-07-22 06:22:00|15817.6|15813.6|15817.9|15813.9|15817.9|15813.9|15817.6|15813.6|50
1626934930000|2021-07-22 06:22:10|15818|15814|15818|15814|15818|15814|15818|15814|950
1626934940000|2021-07-22 06:22:20|15817.7|15813.7|15818.1|15814.1|15818.1|15814.1|15817.6|15813.6|550
1626934950000|2021-07-22 06:22:30|15818.2|15814.2|15818.5|15814.5|15818.5|15814.5|15817.8|15813.8|3850
1626934960000|2021-07-22 06:22:40|15818.2|15814.2|15817.9|15813.9|15818.2|15814.2|15817.9|15813.9|1100
1626934970000|2021-07-22 06:22:50|15817.8|15813.8|15817|15813|15817.8|15813.8|15817|15813|1450
1626934980000|2021-07-22 06:23:00|15817.1|15813.1|15817|15813|15817.1|15813.1|15817|15813|200
1626934990000|2021-07-22 06:23:10|15817.6|15813.6|15815.6|15811.6|15817.7|15813.7|15815.6|15811.6|3750
1626935000000|2021-07-22 06:23:20|15815.5|15811.5|15816.7|15812.7|15816.9|15812.9|15815.4|15811.4|450
1626935010000|2021-07-22 06:23:30|15816.6|15812.6|15816.5|15812.5|15816.6|15812.6|15816.5|15812.5|500
1626935020000|2021-07-22 06:23:40|15816.4|15812.4|15816.7|15812.7|15817.1|15813.1|15816.3|15812.3|600
1626935030000|2021-07-22 06:23:50|15816.6|15812.6|15816.7|15812.7|15817|15813|15816.6|15812.6|1450
1626935040000|2021-07-22 06:24:00|15816.5|15812.5|15816.6|15812.6|15817.6|15813.6|15816.5|15812.5|3650
1626935050000|2021-07-22 06:24:10|15816.5|15812.5|15816.5|15812.5|15816.5|15812.5|15816.4|15812.4|1850
1626935060000|2021-07-22 06:24:20|15816.4|15812.4|15816.6|15812.6|15817.3|15813.3|15816.4|15812.4|3000
1626935070000|2021-07-22 06:24:30|15816.7|15812.7|15816.1|15812.1|15816.7|15812.7|15815.9|15811.9|1000
1626935080000|2021-07-22 06:24:40|15816|15812|15815.8|15811.8|15816.2|15812.2|15815.8|15811.8|200
1626935090000|2021-07-22 06:24:50|15815.9|15811.9|15816.3|15812.3|15816.3|15812.3|15815.9|15811.9|350
1626935100000|2021-07-22 06:25:00|15816.5|15812.5|15816.7|15812.7|15816.7|15812.7|15816.5|15812.5|350
1626935110000|2021-07-22 06:25:10|15816.8|15812.8|15816.7|15812.7|15816.8|15812.8|15816.2|15812.2|750
1626935120000|2021-07-22 06:25:20|15816.8|15812.8|15817.1|15813.1|15817.1|15813.1|15816.8|15812.8|400
1626935130000|2021-07-22 06:25:30|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|15817.2|15813.2|550
1626935140000|2021-07-22 06:25:40|15817.1|15813.1|15817.1|15813.1|15817.4|15813.4|15817.1|15813.1|250
1626935150000|2021-07-22 06:25:50|15817.6|15813.6|15818|15814|15818|15814|15816.9|15812.9|800
1626935160000|2021-07-22 06:26:00|15818.3|15814.3|15819.2|15815.2|15820.9|15816.9|15818.2|15814.2|21000
1626935170000|2021-07-22 06:26:10|15818.1|15814.1|15818|15814|15818.1|15814.1|15818|15814|150
1626935180000|2021-07-22 06:26:20|15818.2|15814.2|15819.5|15815.5|15820|15816|15818.1|15814.1|700
1626935190000|2021-07-22 06:26:30|15819.7|15815.7|15820.3|15816.3|15820.3|15816.3|15819.7|15815.7|1400
1626935200000|2021-07-22 06:26:40|15821.4|15817.4|15820.6|15816.6|15821.4|15817.4|15820.6|15816.6|1600
1626935210000|2021-07-22 06:26:50|15820.1|15816.1|15820.1|15816.1|15820.6|15816.6|15820.1|15816.1|100
1626935220000|2021-07-22 06:27:00|15820.7|15816.7|15820.7|15816.7|15820.7|15816.7|15820.2|15816.2|550
1626935230000|2021-07-22 06:27:10|15820.3|15816.3|15819.6|15815.6|15820.3|15816.3|15819.6|15815.6|250
1626935240000|2021-07-22 06:27:20|||||||||150
1626935250000|2021-07-22 06:27:30|15818.9|15814.9|15818.2|15814.2|15820|15816|15818.2|15814.2|800
1626935260000|2021-07-22 06:27:40|15818.6|15814.6|15818.3|15814.3|15818.8|15814.8|15818.3|15814.3|100
1626935270000|2021-07-22 06:27:50|15818.4|15814.4|15819.1|15815.1|15819.6|15815.6|15818.4|15814.4|400
1626935280000|2021-07-22 06:28:00|15819.4|15815.4|15819.3|15815.3|15820|15816|15819.3|15815.3|1250
1626935290000|2021-07-22 06:28:10|15819.1|15815.1|15819.8|15815.8|15820|15816|15819.1|15815.1|1400
1626935300000|2021-07-22 06:28:20|15820|15816|15820.1|15816.1|15820.1|15816.1|15820|15816|450
1626935310000|2021-07-22 06:28:30|15819.8|15815.8|15817.3|15813.3|15819.9|15815.9|15817.3|15813.3|4000
1626935320000|2021-07-22 06:28:40|15817.1|15813.1|15817.2|15813.2|15817.3|15813.3|15817.1|15813.1|400
1626935330000|2021-07-22 06:28:50|||||||||150
1626935340000|2021-07-22 06:29:00|15818|15814|15819.1|15815.1|15819.4|15815.4|15817.5|15813.5|2350
1626935350000|2021-07-22 06:29:10|15819|15815|15819.3|15815.3|15819.7|15815.7|15818.9|15814.9|850
1626935360000|2021-07-22 06:29:20|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|15818.6|15814.6|500
1626935370000|2021-07-22 06:29:30|15818.2|15814.2|15817.6|15813.6|15818.2|15814.2|15817.6|15813.6|100
1626935380000|2021-07-22 06:29:40|15817.5|15813.5|15817|15813|15817.6|15813.6|15817|15813|1250
1626935390000|2021-07-22 06:29:50|||||||||350
1626935400000|2021-07-22 06:30:00|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|15817.5|15813.5|600
1626935410000|2021-07-22 06:30:10|15817|15813|15816.8|15812.8|15817|15813|15816.8|15812.8|700
1626935420000|2021-07-22 06:30:20|15817|15813|15818.3|15814.3|15818.3|15814.3|15817|15813|350
1626935430000|2021-07-22 06:30:30|15818.4|15814.4|15818.1|15814.1|15818.4|15814.4|15818.1|15814.1|500
1626935440000|2021-07-22 06:30:40|||||||||200
1626935450000|2021-07-22 06:30:50|15818|15814|15818|15814|15818|15814|15818|15814|100
1626935460000|2021-07-22 06:31:00|15818.2|15814.2|15818.4|15814.4|15818.4|15814.4|15818.2|15814.2|2750
1626935470000|2021-07-22 06:31:10|||||||||350
1626935480000|2021-07-22 06:31:20|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|15819.1|15815.1|800
1626935490000|2021-07-22 06:31:30|15818.9|15814.9|15819|15815|15819|15815|15818.9|15814.9|200
1626935500000|2021-07-22 06:31:40|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|650
1626935510000|2021-07-22 06:31:50|15818.4|15814.4|15817.8|15813.8|15818.5|15814.5|15817.8|15813.8|1600
1626935520000|2021-07-22 06:32:00|15817.9|15813.9|15818.1|15814.1|15819.3|15815.3|15817.2|15813.2|4850
1626935530000|2021-07-22 06:32:10|15817.6|15813.6|15817.8|15813.8|15817.8|15813.8|15817.6|15813.6|200
1626935540000|2021-07-22 06:32:20|15817.9|15813.9|15817.3|15813.3|15817.9|15813.9|15817.3|15813.3|450
1626935550000|2021-07-22 06:32:30|15816.6|15812.6|15816.2|15812.2|15816.6|15812.6|15816.2|15812.2|300
1626935560000|2021-07-22 06:32:40|15816.4|15812.4|15816.1|15812.1|15816.6|15812.6|15816.1|15812.1|1750
1626935570000|2021-07-22 06:32:50|15816|15812|15816|15812|15816|15812|15816|15812|150
1626935580000|2021-07-22 06:33:00|15816.3|15812.3|15816.1|15812.1|15816.3|15812.3|15815.9|15811.9|1050
1626935590000|2021-07-22 06:33:10|15816|15812|15815.4|15811.4|15816|15812|15814.9|15810.9|750
1626935600000|2021-07-22 06:33:20|15815.5|15811.5|15816|15812|15816.2|15812.2|15815.5|15811.5|950
1626935610000|2021-07-22 06:33:30|15816.1|15812.1|15816.2|15812.2|15816.4|15812.4|15816.1|15812.1|500
1626935620000|2021-07-22 06:33:40|15816.5|15812.5|15817.2|15813.2|15817.3|15813.3|15816.5|15812.5|3250
1626935630000|2021-07-22 06:33:50|15817|15813|15817.3|15813.3|15817.3|15813.3|15817|15813|1150
1626935640000|2021-07-22 06:34:00|15817.4|15813.4|15819.5|15815.5|15819.6|15815.6|15817.4|15813.4|4450
1626935650000|2021-07-22 06:34:10|15819.1|15815.1|15819.1|15815.1|15819.4|15815.4|15818.2|15814.2|1150
1626935660000|2021-07-22 06:34:20|15819.5|15815.5|15819.3|15815.3|15819.5|15815.5|15819.3|15815.3|350
1626935670000|2021-07-22 06:34:30|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|15819.2|15815.2|50
1626935680000|2021-07-22 06:34:40|15819.3|15815.3|15819.2|15815.2|15819.3|15815.3|15819.2|15815.2|200
1626935690000|2021-07-22 06:34:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|200
1626935700000|2021-07-22 06:35:00|15819.6|15815.6|15819.9|15815.9|15820.6|15816.6|15819.6|15815.6|3500
1626935710000|2021-07-22 06:35:10|15820|15816|15819.6|15815.6|15820|15816|15819.6|15815.6|200
1626935720000|2021-07-22 06:35:20|15819.5|15815.5|15820.5|15816.5|15820.9|15816.9|15819.2|15815.2|950
1626935730000|2021-07-22 06:35:30|15820.6|15816.6|15820.7|15816.7|15821.1|15817.1|15820.6|15816.6|250
1626935740000|2021-07-22 06:35:40|15820.8|15816.8|15821.5|15817.5|15821.5|15817.5|15820.6|15816.6|1050
1626935750000|2021-07-22 06:35:50|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|350
1626935760000|2021-07-22 06:36:00|15821.2|15817.2|15821.7|15817.7|15821.7|15817.7|15821.2|15817.2|750
1626935770000|2021-07-22 06:36:10|15822|15818|15822.2|15818.2|15822.2|15818.2|15821.9|15817.9|950
1626935780000|2021-07-22 06:36:20|15822.8|15818.8|15822.8|15818.8|15822.9|15818.9|15822.4|15818.4|2050
1626935790000|2021-07-22 06:36:30|15823.3|15819.3|15823.6|15819.6|15824.4|15820.4|15823|15819|8550
1626935800000|2021-07-22 06:36:40|15823.4|15819.4|15824.8|15820.8|15824.8|15820.8|15823.4|15819.4|1000
1626935810000|2021-07-22 06:36:50|15824.4|15820.4|15824.7|15820.7|15824.8|15820.8|15824.4|15820.4|600
1626935820000|2021-07-22 06:37:00|15824.6|15820.6|15824.4|15820.4|15824.8|15820.8|15824.4|15820.4|2850
1626935830000|2021-07-22 06:37:10|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|4150
1626935840000|2021-07-22 06:37:20|15823.5|15819.5|15822.8|15818.8|15823.5|15819.5|15822.8|15818.8|9800
1626935850000|2021-07-22 06:37:30|||||||||1350
1626935860000|2021-07-22 06:37:40|15822.6|15818.6|15822.8|15818.8|15822.8|15818.8|15822.6|15818.6|800
1626935870000|2021-07-22 06:37:50|||||||||750
1626935880000|2021-07-22 06:38:00|15822.6|15818.6|15822.7|15818.7|15822.9|15818.9|15822.6|15818.6|300
1626935890000|2021-07-22 06:38:10|15822.6|15818.6|15822.9|15818.9|15822.9|15818.9|15822.6|15818.6|450
1626935900000|2021-07-22 06:38:20|15823.5|15819.5|15825|15821|15825.1|15821.1|15823.5|15819.5|1000
1626935910000|2021-07-22 06:38:30|15825.1|15821.1|15824.8|15820.8|15825.2|15821.2|15824.8|15820.8|950
1626935920000|2021-07-22 06:38:40|15825.5|15821.5|15825.5|15821.5|15825.5|15821.5|15825.3|15821.3|2400
1626935930000|2021-07-22 06:38:50|15826.2|15822.2|15826.5|15822.5|15828.1|15824.1|15826.2|15822.2|21150
1626935940000|2021-07-22 06:39:00|15828.2|15824.2|15827.7|15823.7|15829.3|15825.3|15827.7|15823.7|9650
1626935950000|2021-07-22 06:39:10|15829.7|15825.7|15830.2|15826.2|15830.2|15826.2|15829.1|15825.1|10000
1626935960000|2021-07-22 06:39:20|15829.8|15825.8|15829.1|15825.1|15830.8|15826.8|15828.3|15824.3|9850
1626935970000|2021-07-22 06:39:30|15828.2|15824.2|15827.8|15823.8|15829.2|15825.2|15827.8|15823.8|5050
1626935980000|2021-07-22 06:39:40|15827.6|15823.6|15828.6|15824.6|15828.6|15824.6|15827.5|15823.5|1400
1626935990000|2021-07-22 06:39:50|15828.7|15824.7|15829.5|15825.5|15829.8|15825.8|15828.7|15824.7|4300
1626936000000|2021-07-22 06:40:00|15829.6|15825.6|15833.9|15829.9|15833.9|15829.9|15829.6|15825.6|14050
1626936010000|2021-07-22 06:40:10|15834.2|15830.2|15833.7|15829.7|15834.2|15830.2|15833.6|15829.6|4050
1626936020000|2021-07-22 06:40:20|15833.9|15829.9|15833.7|15829.7|15834|15830|15833.3|15829.3|1950
1626936030000|2021-07-22 06:40:30|15832.8|15828.8|15833.7|15829.7|15834|15830|15832.8|15828.8|3350
1626936040000|2021-07-22 06:40:40|15833.3|15829.3|15833.1|15829.1|15833.3|15829.3|15832.4|15828.4|1300
1626936050000|2021-07-22 06:40:50|15833|15829|15830.8|15826.8|15833|15829|15830.8|15826.8|2200
1626936060000|2021-07-22 06:41:00|15830.3|15826.3|15829.8|15825.8|15831.1|15827.1|15829.8|15825.8|1300
1626936070000|2021-07-22 06:41:10|15829.2|15825.2|15827.9|15823.9|15829.4|15825.4|15827.9|15823.9|3750
1626936080000|2021-07-22 06:41:20|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|1750
1626936090000|2021-07-22 06:41:30|15827.2|15823.2|15828.2|15824.2|15828.2|15824.2|15827.1|15823.1|2200
1626936100000|2021-07-22 06:41:40|15828.3|15824.3|15828.7|15824.7|15828.7|15824.7|15828.3|15824.3|550
1626936110000|2021-07-22 06:41:50|15828.6|15824.6|15828.2|15824.2|15828.6|15824.6|15828.2|15824.2|900
1626936120000|2021-07-22 06:42:00|15827.8|15823.8|15827.8|15823.8|15828.1|15824.1|15827.8|15823.8|1650
1626936130000|2021-07-22 06:42:10|15828.1|15824.1|15830.1|15826.1|15830.1|15826.1|15828.1|15824.1|1600
1626936140000|2021-07-22 06:42:20|15830.7|15826.7|15830.6|15826.6|15831|15827|15830.3|15826.3|450
1626936150000|2021-07-22 06:42:30|15830.8|15826.8|15831.6|15827.6|15831.6|15827.6|15830.8|15826.8|1100
1626936160000|2021-07-22 06:42:40|15830.4|15826.4|15829.2|15825.2|15830.4|15826.4|15829.2|15825.2|450
1626936170000|2021-07-22 06:42:50|15828.2|15824.2|15829.4|15825.4|15829.4|15825.4|15828.2|15824.2|650
1626936180000|2021-07-22 06:43:00|15829|15825|15827.7|15823.7|15829|15825|15827.7|15823.7|550
1626936190000|2021-07-22 06:43:10|15827.8|15823.8|15828.6|15824.6|15828.7|15824.7|15827.8|15823.8|900
1626936200000|2021-07-22 06:43:20|15828.5|15824.5|15829.5|15825.5|15829.5|15825.5|15828.1|15824.1|1100
1626936210000|2021-07-22 06:43:30|15829.3|15825.3|15827.7|15823.7|15829.3|15825.3|15827.7|15823.7|1750
1626936220000|2021-07-22 06:43:40|15828|15824|15828.5|15824.5|15828.5|15824.5|15827.7|15823.7|650
1626936230000|2021-07-22 06:43:50|15828.6|15824.6|15829.3|15825.3|15829.3|15825.3|15828.1|15824.1|500
1626936240000|2021-07-22 06:44:00|15829.4|15825.4|15829.1|15825.1|15829.5|15825.5|15828.9|15824.9|2000
1626936250000|2021-07-22 06:44:10|15829.2|15825.2|15829.1|15825.1|15829.4|15825.4|15829.1|15825.1|1200
1626936260000|2021-07-22 06:44:20|15829|15825|15828.8|15824.8|15829.2|15825.2|15828.6|15824.6|1350
1626936270000|2021-07-22 06:44:30|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|15828.7|15824.7|500
1626936280000|2021-07-22 06:44:40|15828.2|15824.2|15826.5|15822.5|15828.2|15824.2|15826.5|15822.5|900
1626936290000|2021-07-22 06:44:50|15826.6|15822.6|15826.8|15822.8|15826.8|15822.8|15826.6|15822.6|500
1626936300000|2021-07-22 06:45:00|15827.8|15823.8|15829.4|15825.4|15829.5|15825.5|15827.8|15823.8|1750
1626936310000|2021-07-22 06:45:10|15829.5|15825.5|15829.3|15825.3|15829.5|15825.5|15829.3|15825.3|350
1626936320000|2021-07-22 06:45:20|15828.9|15824.9|15828.4|15824.4|15828.9|15824.9|15827.9|15823.9|1300
1626936330000|2021-07-22 06:45:30|15828.3|15824.3|15827.5|15823.5|15829|15825|15827.5|15823.5|950
1626936340000|2021-07-22 06:45:40|15827.6|15823.6|15828|15824|15828|15824|15827|15823|800
1626936350000|2021-07-22 06:45:50|15827.9|15823.9|15826.9|15822.9|15827.9|15823.9|15826.9|15822.9|1550
1626936360000|2021-07-22 06:46:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|600
1626936370000|2021-07-22 06:46:10|15827|15823|15827.2|15823.2|15827.2|15823.2|15827|15823|350
1626936380000|2021-07-22 06:46:20|15827.5|15823.5|15827.3|15823.3|15827.7|15823.7|15827.3|15823.3|800
1626936390000|2021-07-22 06:46:30|15827.4|15823.4|15827.4|15823.4|15827.5|15823.5|15827.3|15823.3|250
1626936400000|2021-07-22 06:46:40|15827.3|15823.3|15827.2|15823.2|15827.3|15823.3|15826.9|15822.9|400
1626936410000|2021-07-22 06:46:50|15827.3|15823.3|15826.6|15822.6|15827.3|15823.3|15826.6|15822.6|700
1626936420000|2021-07-22 06:47:00|15826.3|15822.3|15826.3|15822.3|15826.4|15822.4|15826.3|15822.3|850
1626936430000|2021-07-22 06:47:10|15826.8|15822.8|15826.7|15822.7|15826.8|15822.8|15826.6|15822.6|1100
1626936440000|2021-07-22 06:47:20|15826.4|15822.4|15826.9|15822.9|15826.9|15822.9|15825.8|15821.8|850
1626936450000|2021-07-22 06:47:30|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|15827.1|15823.1|300
1626936460000|2021-07-22 06:47:40|15827|15823|15827.1|15823.1|15827.1|15823.1|15827|15823|250
1626936470000|2021-07-22 06:47:50|15827.3|15823.3|15828|15824|15828|15824|15827.3|15823.3|750
1626936480000|2021-07-22 06:48:00|15828.3|15824.3|15826.6|15822.6|15828.5|15824.5|15826.6|15822.6|2650
1626936490000|2021-07-22 06:48:10|15826.5|15822.5|15826.1|15822.1|15826.5|15822.5|15826.1|15822.1|250
1626936500000|2021-07-22 06:48:20|15826.6|15822.6|15823.8|15819.8|15826.6|15822.6|15823.8|15819.8|1600
1626936510000|2021-07-22 06:48:30|15824|15820|15823.9|15819.9|15824.5|15820.5|15823.9|15819.9|1250
1626936520000|2021-07-22 06:48:40|15823.2|15819.2|15823.5|15819.5|15823.6|15819.6|15823.2|15819.2|850
1626936530000|2021-07-22 06:48:50|15823.2|15819.2|15823.6|15819.6|15824|15820|15822.9|15818.9|500
1626936540000|2021-07-22 06:49:00|15823.8|15819.8|15823.5|15819.5|15823.8|15819.8|15823.2|15819.2|700
1626936550000|2021-07-22 06:49:10|15823.1|15819.1|15821.6|15817.6|15823.1|15819.1|15821.6|15817.6|3550
1626936560000|2021-07-22 06:49:20|15821.5|15817.5|15821.4|15817.4|15822|15818|15820.9|15816.9|2200
1626936570000|2021-07-22 06:49:30|15821|15817|15820.8|15816.8|15821.2|15817.2|15820.8|15816.8|350
1626936580000|2021-07-22 06:49:40|15820.7|15816.7|15819|15815|15820.7|15816.7|15819|15815|1100
1626936590000|2021-07-22 06:49:50|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15818.5|15814.5|3850
1626936600000|2021-07-22 06:50:00|15820.7|15816.7|15820.5|15816.5|15820.8|15816.8|15820.3|15816.3|800
1626936610000|2021-07-22 06:50:10|15820.8|15816.8|15823.7|15819.7|15823.8|15819.8|15820.8|15816.8|1450
1626936620000|2021-07-22 06:50:20|15823.5|15819.5|15822.8|15818.8|15823.5|15819.5|15822.5|15818.5|350
1626936630000|2021-07-22 06:50:30|15822.5|15818.5|15822.1|15818.1|15822.5|15818.5|15821.8|15817.8|300
1626936640000|2021-07-22 06:50:40|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|700
1626936650000|2021-07-22 06:50:50|15821.7|15817.7|15822|15818|15822|15818|15820.8|15816.8|850
1626936660000|2021-07-22 06:51:00|15821.4|15817.4|15819.7|15815.7|15821.4|15817.4|15819.7|15815.7|550
1626936670000|2021-07-22 06:51:10|15819.4|15815.4|15819|15815|15819.5|15815.5|15819|15815|750
1626936680000|2021-07-22 06:51:20|15819.3|15815.3|15818.8|15814.8|15819.3|15815.3|15818.8|15814.8|550
1626936690000|2021-07-22 06:51:30|15818.6|15814.6|15817.9|15813.9|15818.6|15814.6|15817.7|15813.7|3450
1626936700000|2021-07-22 06:51:40|15817.3|15813.3|15817.6|15813.6|15817.6|15813.6|15816.7|15812.7|1300
1626936710000|2021-07-22 06:51:50|15817.5|15813.5|15819.5|15815.5|15820.1|15816.1|15817.3|15813.3|1150
1626936720000|2021-07-22 06:52:00|15819.7|15815.7|15817.7|15813.7|15819.9|15815.9|15817.7|15813.7|900
1626936730000|2021-07-22 06:52:10|15817.8|15813.8|15819.1|15815.1|15819.1|15815.1|15817.8|15813.8|950
1626936740000|2021-07-22 06:52:20|15819.3|15815.3|15819.9|15815.9|15819.9|15815.9|15819.3|15815.3|400
1626936750000|2021-07-22 06:52:30|15820.9|15816.9|15821|15817|15821|15817|15820.9|15816.9|300
1626936760000|2021-07-22 06:52:40|15821.4|15817.4|15822.3|15818.3|15822.3|15818.3|15821.4|15817.4|1200
1626936770000|2021-07-22 06:52:50|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|15821.9|15817.9|300
1626936780000|2021-07-22 06:53:00|15822|15818|15821.4|15817.4|15822|15818|15821.4|15817.4|1750
1626936790000|2021-07-22 06:53:10|15821.1|15817.1|15821.6|15817.6|15821.6|15817.6|15820.8|15816.8|550
1626936800000|2021-07-22 06:53:20|15821.5|15817.5|15821.8|15817.8|15821.8|15817.8|15821.5|15817.5|400
1626936810000|2021-07-22 06:53:30|15821.7|15817.7|15820.2|15816.2|15821.7|15817.7|15820.2|15816.2|700
1626936820000|2021-07-22 06:53:40|15820.5|15816.5|15820.6|15816.6|15820.6|15816.6|15820.5|15816.5|650
1626936830000|2021-07-22 06:53:50|15820.8|15816.8|15820|15816|15821.1|15817.1|15819.8|15815.8|650
1626936840000|2021-07-22 06:54:00|15819.9|15815.9|15821.2|15817.2|15821.3|15817.3|15819.7|15815.7|2600
1626936850000|2021-07-22 06:54:10|15820.4|15816.4|15819.4|15815.4|15820.4|15816.4|15819.4|15815.4|500
1626936860000|2021-07-22 06:54:20|15819.5|15815.5|15820|15816|15820|15816|15819.4|15815.4|350
1626936870000|2021-07-22 06:54:30|15820.2|15816.2|15819.1|15815.1|15820.2|15816.2|15819|15815|700
1626936880000|2021-07-22 06:54:40|15819|15815|15819.6|15815.6|15819.7|15815.7|15819|15815|1000
1626936890000|2021-07-22 06:54:50|15819.4|15815.4|15819.6|15815.6|15819.8|15815.8|15819.3|15815.3|300
1626936900000|2021-07-22 06:55:00|15819.5|15815.5|15820|15816|15820|15816|15819|15815|2050
1626936910000|2021-07-22 06:55:10|15819.9|15815.9|15819.8|15815.8|15820|15816|15819.8|15815.8|250
1626936920000|2021-07-22 06:55:20|15820|15816|15821.6|15817.6|15821.6|15817.6|15820|15816|1250
1626936930000|2021-07-22 06:55:30|15822.1|15818.1|15821.9|15817.9|15822.1|15818.1|15821.5|15817.5|400
1626936940000|2021-07-22 06:55:40|15821.6|15817.6|15821.2|15817.2|15821.6|15817.6|15821.2|15817.2|400
1626936950000|2021-07-22 06:55:50|15821.3|15817.3|15821.3|15817.3|15821.8|15817.8|15821.2|15817.2|250
1626936960000|2021-07-22 06:56:00|15821.2|15817.2|15820.8|15816.8|15821.2|15817.2|15820.5|15816.5|350
1626936970000|2021-07-22 06:56:10|15820.3|15816.3|15818.8|15814.8|15820.3|15816.3|15818.8|15814.8|1500
1626936980000|2021-07-22 06:56:20|15819|15815|15818.2|15814.2|15819|15815|15818.1|15814.1|1550
1626936990000|2021-07-22 06:56:30|15818.7|15814.7|15819.6|15815.6|15819.6|15815.6|15817.9|15813.9|1750
1626937000000|2021-07-22 06:56:40|15820.1|15816.1|15819.6|15815.6|15820.1|15816.1|15819.6|15815.6|250
1626937010000|2021-07-22 06:56:50|15819.5|15815.5|15821.3|15817.3|15821.3|15817.3|15819.4|15815.4|1750
1626937020000|2021-07-22 06:57:00|15821|15817|15822.3|15818.3|15823.1|15819.1|15820.9|15816.9|2550
1626937030000|2021-07-22 06:57:10|15822.2|15818.2|15821.9|15817.9|15822.2|15818.2|15821.9|15817.9|200
1626937040000|2021-07-22 06:57:20|15821.8|15817.8|15821.8|15817.8|15821.9|15817.9|15821.8|15817.8|200
1626937050000|2021-07-22 06:57:30|15822.2|15818.2|15822.5|15818.5|15822.5|15818.5|15822.2|15818.2|350
1626937060000|2021-07-22 06:57:40|15822.4|15818.4|15822.6|15818.6|15822.6|15818.6|15822.4|15818.4|50
1626937070000|2021-07-22 06:57:50|15823.2|15819.2|15822|15818|15823.2|15819.2|15822|15818|400
1626937080000|2021-07-22 06:58:00|||||||||100
1626937090000|2021-07-22 06:58:10|15821.9|15817.9|15820.1|15816.1|15822|15818|15820.1|15816.1|2150
1626937100000|2021-07-22 06:58:20|15819.5|15815.5|15820.5|15816.5|15821.6|15817.6|15819.5|15815.5|1500
1626937110000|2021-07-22 06:58:30|15820.6|15816.6|15820.4|15816.4|15820.6|15816.6|15820.4|15816.4|450
1626937120000|2021-07-22 06:58:40|15820|15816|15820.5|15816.5|15820.5|15816.5|15820|15816|1150
1626937130000|2021-07-22 06:58:50|15820.2|15816.2|15819|15815|15820.4|15816.4|15818.9|15814.9|2800
1626937140000|2021-07-22 06:59:00|15819.1|15815.1|15819.9|15815.9|15819.9|15815.9|15819|15815|700
1626937150000|2021-07-22 06:59:10|15819.3|15815.3|15818.8|15814.8|15819.3|15815.3|15818.4|15814.4|1150
1626937160000|2021-07-22 06:59:20|15818.7|15814.7|15819.5|15815.5|15820.4|15816.4|15817.8|15813.8|2200
1626937170000|2021-07-22 06:59:30|15818.2|15814.2|15819.5|15815.5|15819.5|15815.5|15817.8|15813.8|800
1626937180000|2021-07-22 06:59:40|15819.4|15815.4|15819.4|15815.4|15820.9|15816.9|15819.4|15815.4|2250
1626937190000|2021-07-22 06:59:50|15820.1|15816.1|15819.6|15815.6|15820.1|15816.1|15819.6|15815.6|450
1626937200000|2021-07-22 07:00:00|15820.2|15816.2|15821.5|15817.5|15821.8|15817.8|15820|15816|1750
1626937210000|2021-07-22 07:00:10|15821.3|15817.3|15821|15817|15821.3|15817.3|15820.4|15816.4|1750
1626937220000|2021-07-22 07:00:20|15820.7|15816.7|15822.5|15818.5|15822.5|15818.5|15820.3|15816.3|2450
1626937230000|2021-07-22 07:00:30|15823|15819|15824|15820|15824.2|15820.2|15823|15819|2000
1626937240000|2021-07-22 07:00:40|15824.7|15820.7|15823.9|15819.9|15824.7|15820.7|15823.2|15819.2|2150
1626937250000|2021-07-22 07:00:50|15823.7|15819.7|15824.8|15820.8|15826|15822|15823.6|15819.6|3550
1626937260000|2021-07-22 07:01:00|15825|15821|15826.2|15822.2|15826.2|15822.2|15824.9|15820.9|2350
1626937270000|2021-07-22 07:01:10|15826.7|15822.7|15827.1|15823.1|15827.5|15823.5|15825.6|15821.6|5300
1626937280000|2021-07-22 07:01:20|15828.9|15824.9|15828.2|15824.2|15828.9|15824.9|15827.5|15823.5|2700
1626937290000|2021-07-22 07:01:30|15828.6|15824.6|15829.5|15825.5|15829.5|15825.5|15827.8|15823.8|900
1626937300000|2021-07-22 07:01:40|15829.6|15825.6|15829.7|15825.7|15830|15826|15829.6|15825.6|1600
1626937310000|2021-07-22 07:01:50|15829.6|15825.6|15829.4|15825.4|15829.9|15825.9|15828.9|15824.9|1150
1626937320000|2021-07-22 07:02:00|15829.6|15825.6|15827.9|15823.9|15829.8|15825.8|15827.8|15823.8|3150
1626937330000|2021-07-22 07:02:10|15827.7|15823.7|15827.2|15823.2|15827.9|15823.9|15826.7|15822.7|1950
1626937340000|2021-07-22 07:02:20|15827.1|15823.1|15827.1|15823.1|15827.2|15823.2|15827.1|15823.1|1000
1626937350000|2021-07-22 07:02:30|15827|15823|15827|15823|15827.8|15823.8|15827|15823|1000
1626937360000|2021-07-22 07:02:40|15826.8|15822.8|15824.8|15820.8|15826.8|15822.8|15824.8|15820.8|1200
1626937370000|2021-07-22 07:02:50|15824.7|15820.7|15825.9|15821.9|15826.3|15822.3|15824.7|15820.7|1400
1626937380000|2021-07-22 07:03:00|15826.1|15822.1|15825.6|15821.6|15826.1|15822.1|15825.6|15821.6|1400
1626937390000|2021-07-22 07:03:10|15825.5|15821.5|15824.2|15820.2|15825.5|15821.5|15824.2|15820.2|450
1626937400000|2021-07-22 07:03:20|15825.4|15821.4|15825|15821|15825.9|15821.9|15825|15821|400
1626937410000|2021-07-22 07:03:30|15826.2|15822.2|15825.1|15821.1|15826.2|15822.2|15825|15821|1300
1626937420000|2021-07-22 07:03:40|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|15825.2|15821.2|500
1626937430000|2021-07-22 07:03:50|15825.7|15821.7|15825.7|15821.7|15826.2|15822.2|15825.6|15821.6|700
1626937440000|2021-07-22 07:04:00|15826.2|15822.2|15825.6|15821.6|15826.3|15822.3|15825.6|15821.6|1350
1626937450000|2021-07-22 07:04:10|15825.9|15821.9|15826.5|15822.5|15826.5|15822.5|15825.9|15821.9|750
1626937460000|2021-07-22 07:04:20|15826.2|15822.2|15825.9|15821.9|15826.7|15822.7|15825.9|15821.9|1300
1626937470000|2021-07-22 07:04:30|||||||||100
1626937480000|2021-07-22 07:04:40|15825.3|15821.3|15825.1|15821.1|15825.3|15821.3|15824.9|15820.9|1000
1626937490000|2021-07-22 07:04:50|15825|15821|15824.2|15820.2|15825|15821|15824.2|15820.2|200
1626937500000|2021-07-22 07:05:00|15824.3|15820.3|15823.6|15819.6|15824.3|15820.3|15823.6|15819.6|500
1626937510000|2021-07-22 07:05:10|15823.3|15819.3|15823|15819|15823.4|15819.4|15822.4|15818.4|450
1626937520000|2021-07-22 07:05:20|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|250
1626937530000|2021-07-22 07:05:30|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|15823.7|15819.7|800
1626937540000|2021-07-22 07:05:40|15823.6|15819.6|15822.3|15818.3|15823.6|15819.6|15822.3|15818.3|300
1626937550000|2021-07-22 07:05:50|15822|15818|15820.5|15816.5|15822|15818|15820.5|15816.5|850
1626937560000|2021-07-22 07:06:00|15820.7|15816.7|15821|15817|15821|15817|15820|15816|2250
1626937570000|2021-07-22 07:06:10|15821.1|15817.1|15823.3|15819.3|15823.3|15819.3|15821|15817|1050
1626937580000|2021-07-22 07:06:20|15824.3|15820.3|15823.7|15819.7|15824.6|15820.6|15823.7|15819.7|550
1626937590000|2021-07-22 07:06:30|15823.1|15819.1|15822.2|15818.2|15824.4|15820.4|15822.2|15818.2|1900
1626937600000|2021-07-22 07:06:40|15822.7|15818.7|15821.7|15817.7|15822.7|15818.7|15821.7|15817.7|400
1626937610000|2021-07-22 07:06:50|15821.6|15817.6|15821.6|15817.6|15821.6|15817.6|15821.5|15817.5|600
1626937620000|2021-07-22 07:07:00|15821.5|15817.5|15822.2|15818.2|15822.2|15818.2|15820.1|15816.1|1500
1626937630000|2021-07-22 07:07:10|15821.9|15817.9|15824|15820|15824|15820|15821.4|15817.4|2300
1626937640000|2021-07-22 07:07:20|15825.1|15821.1|15823.9|15819.9|15825.1|15821.1|15823.9|15819.9|700
1626937650000|2021-07-22 07:07:30|15823.8|15819.8|15821.9|15817.9|15823.8|15819.8|15821.7|15817.7|650
1626937660000|2021-07-22 07:07:40|15822.2|15818.2|15822|15818|15822.2|15818.2|15821.6|15817.6|1250
1626937670000|2021-07-22 07:07:50|15821.8|15817.8|15822.2|15818.2|15822.2|15818.2|15821.8|15817.8|200
1626937680000|2021-07-22 07:08:00|15821.9|15817.9|15822.7|15818.7|15822.7|15818.7|15821.8|15817.8|1100
1626937690000|2021-07-22 07:08:10|15822.5|15818.5|15822.3|15818.3|15822.5|15818.5|15822.3|15818.3|400
1626937700000|2021-07-22 07:08:20|15822.2|15818.2|15822|15818|15822.3|15818.3|15821.1|15817.1|1000
1626937710000|2021-07-22 07:08:30|15822.2|15818.2|15821.1|15817.1|15822.3|15818.3|15821.1|15817.1|250
1626937720000|2021-07-22 07:08:40|15821|15817|15822.3|15818.3|15822.3|15818.3|15821|15817|450
1626937730000|2021-07-22 07:08:50|15822.1|15818.1|15821.7|15817.7|15822.2|15818.2|15821.7|15817.7|1200
1626937740000|2021-07-22 07:09:00|15822.9|15818.9|15823|15819|15823.5|15819.5|15822.4|15818.4|1250
1626937750000|2021-07-22 07:09:10|15822.1|15818.1|15823.2|15819.2|15823.2|15819.2|15822.1|15818.1|250
1626937760000|2021-07-22 07:09:20|15822.8|15818.8|15823.5|15819.5|15823.5|15819.5|15822.8|15818.8|1000
1626937770000|2021-07-22 07:09:30|15823.1|15819.1|15823|15819|15823.2|15819.2|15823|15819|100
1626937780000|2021-07-22 07:09:40|15822.9|15818.9|15822.5|15818.5|15822.9|15818.9|15822.5|15818.5|250
1626937790000|2021-07-22 07:09:50|15822.3|15818.3|15822.5|15818.5|15822.5|15818.5|15822.3|15818.3|450
1626937800000|2021-07-22 07:10:00|15822.7|15818.7|15825.6|15821.6|15825.6|15821.6|15822.7|15818.7|850
1626937810000|2021-07-22 07:10:10|15825.5|15821.5|15824.9|15820.9|15825.6|15821.6|15824.9|15820.9|1150
1626937820000|2021-07-22 07:10:20|15825|15821|15824.7|15820.7|15825|15821|15824.7|15820.7|450
1626937830000|2021-07-22 07:10:30|15823.2|15819.2|15823.1|15819.1|15823.2|15819.2|15823|15819|750
1626937840000|2021-07-22 07:10:40|15822.9|15818.9|15824.1|15820.1|15824.1|15820.1|15822.9|15818.9|750
1626937850000|2021-07-22 07:10:50|15823.7|15819.7|15822.6|15818.6|15823.7|15819.7|15822.6|15818.6|850
1626937860000|2021-07-22 07:11:00|15822.5|15818.5|15822.2|15818.2|15822.5|15818.5|15822|15818|150
1626937870000|2021-07-22 07:11:10|15822.1|15818.1|15822.3|15818.3|15822.3|15818.3|15821.8|15817.8|400
1626937880000|2021-07-22 07:11:20|15822.9|15818.9|15823.4|15819.4|15823.4|15819.4|15822.9|15818.9|950
1626937890000|2021-07-22 07:11:30|15823.5|15819.5|15822.9|15818.9|15823.5|15819.5|15822.9|15818.9|750
1626937900000|2021-07-22 07:11:40|15822.5|15818.5|15822.6|15818.6|15822.6|15818.6|15822.5|15818.5|650
1626937910000|2021-07-22 07:11:50|15822.4|15818.4|15822.8|15818.8|15822.8|15818.8|15822.4|15818.4|200
1626937920000|2021-07-22 07:12:00|15822.5|15818.5|15823.1|15819.1|15823.1|15819.1|15822.5|15818.5|550
1626937930000|2021-07-22 07:12:10|15823.2|15819.2|15823.2|15819.2|15823.4|15819.4|15823.2|15819.2|400
1626937940000|2021-07-22 07:12:20|15823.3|15819.3|15824.4|15820.4|15824.4|15820.4|15822.9|15818.9|450
1626937950000|2021-07-22 07:12:30|15824.6|15820.6|15823.3|15819.3|15824.7|15820.7|15823.3|15819.3|950
1626937960000|2021-07-22 07:12:40|15823.1|15819.1|15823.6|15819.6|15823.6|15819.6|15823.1|15819.1|450
1626937970000|2021-07-22 07:12:50|15823.8|15819.8|15823.7|15819.7|15823.8|15819.8|15823.6|15819.6|450
1626937980000|2021-07-22 07:13:00|15823.8|15819.8|15823.6|15819.6|15823.8|15819.8|15823.6|15819.6|250
1626937990000|2021-07-22 07:13:10|15823.5|15819.5|15823.3|15819.3|15823.6|15819.6|15823.1|15819.1|500
1626938000000|2021-07-22 07:13:20|15823.1|15819.1|15819.2|15815.2|15823.1|15819.1|15819.2|15815.2|2450
1626938010000|2021-07-22 07:13:30|15819.1|15815.1|15820.3|15816.3|15820.3|15816.3|15818.9|15814.9|2200
1626938020000|2021-07-22 07:13:40|15820.2|15816.2|15821.6|15817.6|15821.6|15817.6|15820.2|15816.2|550
1626938030000|2021-07-22 07:13:50|15821.5|15817.5|15821.2|15817.2|15822.1|15818.1|15821.2|15817.2|250
1626938040000|2021-07-22 07:14:00|15821.6|15817.6|15820.1|15816.1|15821.6|15817.6|15820|15816|900
1626938050000|2021-07-22 07:14:10|15819.6|15815.6|15819.9|15815.9|15820.2|15816.2|15819.6|15815.6|1150
1626938060000|2021-07-22 07:14:20|15819.8|15815.8|15821|15817|15821|15817|15819.7|15815.7|2250
1626938070000|2021-07-22 07:14:30|15821.8|15817.8|15819.9|15815.9|15821.9|15817.9|15819.9|15815.9|750
1626938080000|2021-07-22 07:14:40|15820|15816|15821.5|15817.5|15821.5|15817.5|15820|15816|1250
1626938090000|2021-07-22 07:14:50|15822.1|15818.1|15822.8|15818.8|15822.9|15818.9|15822.1|15818.1|200
1626938100000|2021-07-22 07:15:00|15822.6|15818.6|15822.1|15818.1|15822.6|15818.6|15822.1|15818.1|350
1626938110000|2021-07-22 07:15:10|15820.8|15816.8|15820|15816|15820.8|15816.8|15820|15816|900
1626938120000|2021-07-22 07:15:20|15818.1|15814.1|15820.2|15816.2|15820.2|15816.2|15818.1|15814.1|3350
1626938130000|2021-07-22 07:15:30|15820.3|15816.3|15821.6|15817.6|15821.6|15817.6|15820.3|15816.3|1050
1626938140000|2021-07-22 07:15:40|15821.5|15817.5|15821.9|15817.9|15821.9|15817.9|15821.4|15817.4|1700
1626938150000|2021-07-22 07:15:50|15821.8|15817.8|15822.6|15818.6|15822.6|15818.6|15821.8|15817.8|750
1626938160000|2021-07-22 07:16:00|15822.5|15818.5|15823.7|15819.7|15823.9|15819.9|15822.5|15818.5|2500
1626938170000|2021-07-22 07:16:10|15823.9|15819.9|15824|15820|15824|15820|15823.9|15819.9|1600
1626938180000|2021-07-22 07:16:20|15824.7|15820.7|15824.1|15820.1|15824.7|15820.7|15824|15820|1700
1626938190000|2021-07-22 07:16:30|15824|15820|15823.9|15819.9|15824|15820|15823.7|15819.7|500
1626938200000|2021-07-22 07:16:40|15823.6|15819.6|15822.1|15818.1|15823.6|15819.6|15822.1|15818.1|1150
1626938210000|2021-07-22 07:16:50|15821.1|15817.1|15821.1|15817.1|15821.1|15817.1|15821.1|15817.1|1950
1626938220000|2021-07-22 07:17:00|15820.8|15816.8|15822.8|15818.8|15822.9|15818.9|15820.8|15816.8|4800
1626938230000|2021-07-22 07:17:10|15822.9|15818.9|15822.8|15818.8|15822.9|15818.9|15822.8|15818.8|250
1626938240000|2021-07-22 07:17:20|15822.7|15818.7|15822.6|15818.6|15822.7|15818.7|15822.6|15818.6|50
1626938250000|2021-07-22 07:17:30|15822.7|15818.7|15822.6|15818.6|15822.7|15818.7|15822.6|15818.6|300
1626938260000|2021-07-22 07:17:40|15822.7|15818.7|15822.8|15818.8|15822.8|15818.8|15822.7|15818.7|250
1626938270000|2021-07-22 07:17:50|15822.9|15818.9|15823.1|15819.1|15823.1|15819.1|15822.9|15818.9|600
1626938280000|2021-07-22 07:18:00|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|15823.9|15819.9|850
1626938290000|2021-07-22 07:18:10|15822.9|15818.9|15824.2|15820.2|15824.2|15820.2|15822.8|15818.8|1500
1626938300000|2021-07-22 07:18:20|15824.3|15820.3|15824.9|15820.9|15824.9|15820.9|15824.3|15820.3|600
1626938310000|2021-07-22 07:18:30|||||||||250
1626938320000|2021-07-22 07:18:40|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|50
1626938330000|2021-07-22 07:18:50|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.5|15820.5|250
1626938340000|2021-07-22 07:19:00|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|150
1626938350000|2021-07-22 07:19:10|15824.9|15820.9|15824.3|15820.3|15824.9|15820.9|15824.3|15820.3|850
1626938360000|2021-07-22 07:19:20|15824.1|15820.1|15823|15819|15824.4|15820.4|15823|15819|1400
1626938370000|2021-07-22 07:19:30|15821.9|15817.9|15821.6|15817.6|15821.9|15817.9|15821.6|15817.6|550
1626938380000|2021-07-22 07:19:40|15821.8|15817.8|15822.2|15818.2|15822.2|15818.2|15821.6|15817.6|700
1626938390000|2021-07-22 07:19:50|15821.8|15817.8|15821.4|15817.4|15821.8|15817.8|15821.4|15817.4|200
1626938400000|2021-07-22 07:20:00|15821.5|15817.5|15821.4|15817.4|15821.5|15817.5|15821.4|15817.4|250
1626938410000|2021-07-22 07:20:10|15820.9|15816.9|15820.5|15816.5|15820.9|15816.9|15820.5|15816.5|450
1626938420000|2021-07-22 07:20:20|15820.4|15816.4|15820|15816|15820.4|15816.4|15820|15816|250
1626938430000|2021-07-22 07:20:30|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|15819.9|15815.9|700
1626938440000|2021-07-22 07:20:40|15819.1|15815.1|15817.6|15813.6|15819.1|15815.1|15816.3|15812.3|4900
1626938450000|2021-07-22 07:20:50|15817.1|15813.1|15819.8|15815.8|15819.8|15815.8|15816.6|15812.6|1650
1626938460000|2021-07-22 07:21:00|15820.1|15816.1|15818.8|15814.8|15820.1|15816.1|15818.8|15814.8|300
1626938470000|2021-07-22 07:21:10|15818.7|15814.7|15818.8|15814.8|15819|15815|15818.2|15814.2|850
1626938480000|2021-07-22 07:21:20|15818.2|15814.2|15823.7|15819.7|15823.7|15819.7|15818.2|15814.2|1400
1626938490000|2021-07-22 07:21:30|15823.3|15819.3|15823.6|15819.6|15823.9|15819.9|15823.3|15819.3|650
1626938500000|2021-07-22 07:21:40|15823.4|15819.4|15822.3|15818.3|15823.4|15819.4|15822.3|15818.3|350
1626938510000|2021-07-22 07:21:50|15822.2|15818.2|15821.2|15817.2|15822.2|15818.2|15821.1|15817.1|950
1626938520000|2021-07-22 07:22:00|15821.1|15817.1|15823.1|15819.1|15823.7|15819.7|15821.1|15817.1|2850
1626938530000|2021-07-22 07:22:10|15822.1|15818.1|15824.5|15820.5|15825.7|15821.7|15822.1|15818.1|8350
1626938540000|2021-07-22 07:22:20|15824.2|15820.2|15825.7|15821.7|15825.7|15821.7|15824.1|15820.1|1300
1626938550000|2021-07-22 07:22:30|15825.6|15821.6|15825.3|15821.3|15825.6|15821.6|15825.3|15821.3|300
1626938560000|2021-07-22 07:22:40|15825.2|15821.2|15822.8|15818.8|15825.3|15821.3|15822.8|15818.8|1300
1626938570000|2021-07-22 07:22:50|15822.7|15818.7|15822.5|15818.5|15823.7|15819.7|15822|15818|1950
1626938580000|2021-07-22 07:23:00|15822.7|15818.7|15823.4|15819.4|15823.4|15819.4|15822.7|15818.7|450
1626938590000|2021-07-22 07:23:10|15823.2|15819.2|15824.7|15820.7|15824.9|15820.9|15823.2|15819.2|4100
1626938600000|2021-07-22 07:23:20|15824.5|15820.5|15824.2|15820.2|15824.6|15820.6|15824.2|15820.2|300
1626938610000|2021-07-22 07:23:30|15824.1|15820.1|15823.5|15819.5|15824.5|15820.5|15823.5|15819.5|900
1626938620000|2021-07-22 07:23:40|15823.9|15819.9|15823.9|15819.9|15824.4|15820.4|15823.9|15819.9|100
1626938630000|2021-07-22 07:23:50|15823.5|15819.5|15823.6|15819.6|15823.6|15819.6|15822.8|15818.8|650
1626938640000|2021-07-22 07:24:00|15823.7|15819.7|15825.4|15821.4|15825.6|15821.6|15823.7|15819.7|1750
1626938650000|2021-07-22 07:24:10|15825.3|15821.3|15823.8|15819.8|15825.3|15821.3|15823.8|15819.8|400
1626938660000|2021-07-22 07:24:20|15824.3|15820.3|15825.8|15821.8|15826|15822|15824.1|15820.1|3300
1626938670000|2021-07-22 07:24:30|15825.2|15821.2|15825|15821|15825.2|15821.2|15825|15821|950
1626938680000|2021-07-22 07:24:40|15824.9|15820.9|15825.2|15821.2|15825.2|15821.2|15824.8|15820.8|250
1626938690000|2021-07-22 07:24:50|15824.9|15820.9|15824.4|15820.4|15824.9|15820.9|15824.4|15820.4|550
1626938700000|2021-07-22 07:25:00|15823.9|15819.9|15824.4|15820.4|15824.4|15820.4|15823.9|15819.9|700
1626938710000|2021-07-22 07:25:10|15824.3|15820.3|15823.6|15819.6|15824.3|15820.3|15823.6|15819.6|300
1626938720000|2021-07-22 07:25:20|15823.5|15819.5|15823.5|15819.5|15823.5|15819.5|15823.5|15819.5|250
1626938730000|2021-07-22 07:25:30|15823.4|15819.4|15821.6|15817.6|15823.4|15819.4|15821.6|15817.6|1200
1626938740000|2021-07-22 07:25:40|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|15821.5|15817.5|500
1626938750000|2021-07-22 07:25:50|15821.6|15817.6|15821.1|15817.1|15821.6|15817.6|15820.6|15816.6|1650
1626938760000|2021-07-22 07:26:00|15820.8|15816.8|15822|15818|15822.6|15818.6|15820.8|15816.8|1200
1626938770000|2021-07-22 07:26:10|15821.4|15817.4|15821.8|15817.8|15822.2|15818.2|15821.1|15817.1|550
1626938780000|2021-07-22 07:26:20|||||||||50
1626938790000|2021-07-22 07:26:30|15821.1|15817.1|15821|15817|15821.1|15817.1|15821|15817|300
1626938800000|2021-07-22 07:26:40|15820.2|15816.2|15820.5|15816.5|15820.5|15816.5|15820.1|15816.1|250
1626938810000|2021-07-22 07:26:50|15820|15816|15819.8|15815.8|15820|15816|15819.8|15815.8|100
1626938820000|2021-07-22 07:27:00|15819.5|15815.5|15821.1|15817.1|15821.1|15817.1|15819.4|15815.4|450
1626938830000|2021-07-22 07:27:10|15819.1|15815.1|15819.9|15815.9|15819.9|15815.9|15819.1|15815.1|700
1626938840000|2021-07-22 07:27:20|15820|15816|15820.6|15816.6|15820.6|15816.6|15820|15816|250
1626938850000|2021-07-22 07:27:30|15820.3|15816.3|15822.1|15818.1|15822.1|15818.1|15820.3|15816.3|200
1626938860000|2021-07-22 07:27:40|15822.3|15818.3|15821.8|15817.8|15822.4|15818.4|15821.8|15817.8|1000
1626938870000|2021-07-22 07:27:50|15821.7|15817.7|15821.8|15817.8|15821.8|15817.8|15821.7|15817.7|200
1626938880000|2021-07-22 07:28:00|15821.7|15817.7|15819.6|15815.6|15822.3|15818.3|15819.6|15815.6|2700
1626938890000|2021-07-22 07:28:10|15819.7|15815.7|15817.8|15813.8|15819.7|15815.7|15817.6|15813.6|1000
1626938900000|2021-07-22 07:28:20|15817.7|15813.7|15816.7|15812.7|15817.7|15813.7|15816.5|15812.5|1250
1626938910000|2021-07-22 07:28:30|15816.4|15812.4|15816.4|15812.4|15816.5|15812.5|15816.1|15812.1|1600
1626938920000|2021-07-22 07:28:40|15816.2|15812.2|15815.5|15811.5|15817|15813|15815.5|15811.5|5550
1626938930000|2021-07-22 07:28:50|15814.9|15810.9|15815.3|15811.3|15815.5|15811.5|15814.5|15810.5|1700
1626938940000|2021-07-22 07:29:00|15814.9|15810.9|15813.3|15809.3|15814.9|15810.9|15813.3|15809.3|4000
1626938950000|2021-07-22 07:29:10|15812.8|15808.8|15811.8|15807.8|15813|15809|15811.8|15807.8|5550
1626938960000|2021-07-22 07:29:20|15811.2|15807.2|15810.5|15806.5|15811.2|15807.2|15809.8|15805.8|8150
1626938970000|2021-07-22 07:29:30|15810.8|15806.8|15812.5|15808.5|15813.3|15809.3|15810.8|15806.8|9650
1626938980000|2021-07-22 07:29:40|15811.7|15807.7|15812.1|15808.1|15812.3|15808.3|15811|15807|1900
1626938990000|2021-07-22 07:29:50|15812.3|15808.3|15812|15808|15812.5|15808.5|15812|15808|3900
1626939000000|2021-07-22 07:30:00|15812.1|15808.1|15812.9|15808.9|15814.1|15810.1|15811.7|15807.7|5600
1626939010000|2021-07-22 07:30:10|15814.1|15810.1|15811.7|15807.7|15814.1|15810.1|15811.7|15807.7|550
1626939020000|2021-07-22 07:30:20|15812.1|15808.1|15810.5|15806.5|15812.5|15808.5|15810.5|15806.5|4650
1626939030000|2021-07-22 07:30:30|15810.3|15806.3|15812|15808|15812|15808|15810.3|15806.3|4000
1626939040000|2021-07-22 07:30:40|15812.2|15808.2|15814.2|15810.2|15814.2|15810.2|15810.8|15806.8|3050
1626939050000|2021-07-22 07:30:50|15814.1|15810.1|15815.9|15811.9|15816|15812|15813.4|15809.4|3050
1626939060000|2021-07-22 07:31:00|15815.5|15811.5|15815.7|15811.7|15815.7|15811.7|15814.5|15810.5|2050
1626939070000|2021-07-22 07:31:10|15814.8|15810.8|15814.8|15810.8|15816|15812|15814.3|15810.3|700
1626939080000|2021-07-22 07:31:20|15814.3|15810.3|15814.3|15810.3|15814.5|15810.5|15814.1|15810.1|350
1626939090000|2021-07-22 07:31:30|15813|15809|15811.1|15807.1|15813|15809|15811.1|15807.1|1350
1626939100000|2021-07-22 07:31:40|15810.9|15806.9|15811.5|15807.5|15811.8|15807.8|15810.6|15806.6|3750
1626939110000|2021-07-22 07:31:50|15810.7|15806.7|15810.6|15806.6|15810.7|15806.7|15808.9|15804.9|1900
1626939120000|2021-07-22 07:32:00|15810.1|15806.1|15812.9|15808.9|15813|15809|15810|15806|2450
1626939130000|2021-07-22 07:32:10|15811.5|15807.5|15813.4|15809.4|15813.4|15809.4|15811.2|15807.2|850
1626939140000|2021-07-22 07:32:20|15812.9|15808.9|15811.5|15807.5|15812.9|15808.9|15811.4|15807.4|850
1626939150000|2021-07-22 07:32:30|15811.7|15807.7|15810.9|15806.9|15811.8|15807.8|15810.6|15806.6|2600
1626939160000|2021-07-22 07:32:40|15811.1|15807.1|15810.3|15806.3|15811.1|15807.1|15810.1|15806.1|3150
1626939170000|2021-07-22 07:32:50|15810.4|15806.4|15809.9|15805.9|15810.8|15806.8|15809.9|15805.9|3750
1626939180000|2021-07-22 07:33:00|15809.7|15805.7|15809.2|15805.2|15810.3|15806.3|15809.2|15805.2|1900
1626939190000|2021-07-22 07:33:10|15809.6|15805.6|15808.5|15804.5|15809.8|15805.8|15808.5|15804.5|700
1626939200000|2021-07-22 07:33:20|15808.2|15804.2|15806.6|15802.6|15808.2|15804.2|15806.4|15802.4|3500
1626939210000|2021-07-22 07:33:30|15806.1|15802.1|15809|15805|15809|15805|15806.1|15802.1|6550
1626939220000|2021-07-22 07:33:40|15809.1|15805.1|15809|15805|15809.7|15805.7|15808.9|15804.9|1450
1626939230000|2021-07-22 07:33:50|15809.3|15805.3|15809.3|15805.3|15809.6|15805.6|15809.3|15805.3|500
1626939240000|2021-07-22 07:34:00|15809.9|15805.9|15811.3|15807.3|15811.3|15807.3|15809.8|15805.8|3000
1626939250000|2021-07-22 07:34:10|15811.8|15807.8|15812.4|15808.4|15813.7|15809.7|15811.8|15807.8|3000
1626939260000|2021-07-22 07:34:20|15811.2|15807.2|15810.3|15806.3|15811.2|15807.2|15809.6|15805.6|1800
1626939270000|2021-07-22 07:34:30|15810.6|15806.6|15808.9|15804.9|15810.6|15806.6|15808.5|15804.5|1950
1626939280000|2021-07-22 07:34:40|15808.8|15804.8|15808.6|15804.6|15808.8|15804.8|15808.5|15804.5|700
1626939290000|2021-07-22 07:34:50|15808.8|15804.8|15807.8|15803.8|15809|15805|15807.8|15803.8|950
1626939300000|2021-07-22 07:35:00|15807.4|15803.4|15807.6|15803.6|15807.7|15803.7|15806.9|15802.9|950
1626939310000|2021-07-22 07:35:10|15807.1|15803.1|15808.6|15804.6|15808.8|15804.8|15807.1|15803.1|4300
1626939320000|2021-07-22 07:35:20|15809.2|15805.2|15809.3|15805.3|15809.3|15805.3|15808.8|15804.8|1350
1626939330000|2021-07-22 07:35:30|15809.4|15805.4|15809.5|15805.5|15809.5|15805.5|15809.2|15805.2|1050
1626939340000|2021-07-22 07:35:40|15809.6|15805.6|15809.6|15805.6|15810.9|15806.9|15809.3|15805.3|550
1626939350000|2021-07-22 07:35:50|15809.4|15805.4|15810.2|15806.2|15810.2|15806.2|15809.4|15805.4|1150
1626939360000|2021-07-22 07:36:00|15809.9|15805.9|15812.9|15808.9|15812.9|15808.9|15809.9|15805.9|2150
1626939370000|2021-07-22 07:36:10|15813.1|15809.1|15813.1|15809.1|15814.3|15810.3|15812.5|15808.5|4350
1626939380000|2021-07-22 07:36:20|15812.6|15808.6|15813|15809|15813.8|15809.8|15812.6|15808.6|1100
1626939390000|2021-07-22 07:36:30|15813.1|15809.1|15814.8|15810.8|15814.8|15810.8|15813.1|15809.1|700
1626939400000|2021-07-22 07:36:40|15814.4|15810.4|15815.2|15811.2|15815.2|15811.2|15812.3|15808.3|2200
1626939410000|2021-07-22 07:36:50|15813.7|15809.7|15813.3|15809.3|15813.7|15809.7|15813.3|15809.3|250
1626939420000|2021-07-22 07:37:00|15813.1|15809.1|15813.6|15809.6|15813.6|15809.6|15813.1|15809.1|900
1626939430000|2021-07-22 07:37:10|15813.8|15809.8|15814.8|15810.8|15814.9|15810.9|15813.5|15809.5|850
1626939440000|2021-07-22 07:37:20|15814.7|15810.7|15814.5|15810.5|15814.7|15810.7|15814.3|15810.3|550
1626939450000|2021-07-22 07:37:30|15814.7|15810.7|15814.6|15810.6|15814.9|15810.9|15814.5|15810.5|750
1626939460000|2021-07-22 07:37:40|15815|15811|15814.9|15810.9|15815|15811|15814.6|15810.6|600
1626939470000|2021-07-22 07:37:50|15814.6|15810.6|15811.9|15807.9|15814.8|15810.8|15811.9|15807.9|2150
1626939480000|2021-07-22 07:38:00|15812.4|15808.4|15813.2|15809.2|15813.2|15809.2|15812.4|15808.4|1050
1626939490000|2021-07-22 07:38:10|15813.1|15809.1|15814.2|15810.2|15814.2|15810.2|15813.1|15809.1|1000
1626939500000|2021-07-22 07:38:20|15813.8|15809.8|15812.6|15808.6|15814.1|15810.1|15812.6|15808.6|550
1626939510000|2021-07-22 07:38:30|15812|15808|15812.8|15808.8|15814.1|15810.1|15812|15808|1900
1626939520000|2021-07-22 07:38:40|15812.1|15808.1|15814|15810|15814|15810|15812.1|15808.1|1600
1626939530000|2021-07-22 07:38:50|15813.6|15809.6|15812.7|15808.7|15813.6|15809.6|15812.7|15808.7|1950
1626939540000|2021-07-22 07:39:00|15812.9|15808.9|15813.5|15809.5|15813.7|15809.7|15812.9|15808.9|1550
1626939550000|2021-07-22 07:39:10|15812.4|15808.4|15812.3|15808.3|15813.1|15809.1|15812.2|15808.2|4100
1626939560000|2021-07-22 07:39:20|15812.7|15808.7|15811.4|15807.4|15812.7|15808.7|15811|15807|1600
1626939570000|2021-07-22 07:39:30|15810.8|15806.8|15809.5|15805.5|15810.8|15806.8|15809.5|15805.5|2250
1626939580000|2021-07-22 07:39:40|15809.7|15805.7|15809.8|15805.8|15809.8|15805.8|15809.7|15805.7|1050
1626939590000|2021-07-22 07:39:50|15809.9|15805.9|15810|15806|15810|15806|15809.9|15805.9|600
1626939600000|2021-07-22 07:40:00|15809.9|15805.9|15810.9|15806.9|15810.9|15806.9|15809.5|15805.5|3650
1626939610000|2021-07-22 07:40:10|15810.5|15806.5|15810.9|15806.9|15811.8|15807.8|15810.5|15806.5|650
1626939620000|2021-07-22 07:40:20|15810.7|15806.7|15811.5|15807.5|15811.5|15807.5|15810.7|15806.7|1450
1626939630000|2021-07-22 07:40:30|15811.8|15807.8|15811.7|15807.7|15812.1|15808.1|15811.7|15807.7|1100
1626939640000|2021-07-22 07:40:40|15811.6|15807.6|15813.8|15809.8|15813.8|15809.8|15811.6|15807.6|1950
1626939650000|2021-07-22 07:40:50|15813.7|15809.7|15813.7|15809.7|15813.8|15809.8|15813.7|15809.7|1600
1626939660000|2021-07-22 07:41:00|15813.8|15809.8|15814.4|15810.4|15814.4|15810.4|15813.7|15809.7|1500
1626939670000|2021-07-22 07:41:10|15814.5|15810.5|15812|15808|15814.5|15810.5|15811.8|15807.8|5400
1626939680000|2021-07-22 07:41:20|15812.2|15808.2|15812.6|15808.6|15812.6|15808.6|15812.2|15808.2|1450
1626939690000|2021-07-22 07:41:30|15812.8|15808.8|15811.8|15807.8|15812.8|15808.8|15811.8|15807.8|1050
1626939700000|2021-07-22 07:41:40|15811.7|15807.7|15811.8|15807.8|15811.9|15807.9|15811.7|15807.7|1250
1626939710000|2021-07-22 07:41:50|15811.9|15807.9|15812|15808|15812|15808|15811.9|15807.9|750
1626939720000|2021-07-22 07:42:00|15812.3|15808.3|15813.2|15809.2|15813.2|15809.2|15812.3|15808.3|800
1626939730000|2021-07-22 07:42:10|15813.3|15809.3|15813.9|15809.9|15813.9|15809.9|15813.3|15809.3|850
1626939740000|2021-07-22 07:42:20|15813.8|15809.8|15811.9|15807.9|15813.8|15809.8|15811.8|15807.8|800
1626939750000|2021-07-22 07:42:30|15811.8|15807.8|15812.2|15808.2|15812.2|15808.2|15811.8|15807.8|800
1626939760000|2021-07-22 07:42:40|15812.3|15808.3|15812.2|15808.2|15812.3|15808.3|15812.1|15808.1|150
1626939770000|2021-07-22 07:42:50|15811.9|15807.9|15811.6|15807.6|15811.9|15807.9|15811.6|15807.6|900
1626939780000|2021-07-22 07:43:00|15811.5|15807.5|15810.4|15806.4|15811.5|15807.5|15810.4|15806.4|3850
1626939790000|2021-07-22 07:43:10|15810.3|15806.3|15809.4|15805.4|15810.3|15806.3|15809.2|15805.2|2950
1626939800000|2021-07-22 07:43:20|15809.5|15805.5|15808.8|15804.8|15809.5|15805.5|15808.7|15804.7|1600
1626939810000|2021-07-22 07:43:30|15808.7|15804.7|15807.4|15803.4|15808.8|15804.8|15807.4|15803.4|3100
1626939820000|2021-07-22 07:43:40|15807.3|15803.3|15806.9|15802.9|15807.3|15803.3|15806.8|15802.8|950
1626939830000|2021-07-22 07:43:50|15807|15803|15807.1|15803.1|15807.1|15803.1|15806.7|15802.7|2250
1626939840000|2021-07-22 07:44:00|15807.6|15803.6|15807.4|15803.4|15807.6|15803.6|15807|15803|2850
1626939850000|2021-07-22 07:44:10|15806.8|15802.8|15808.5|15804.5|15808.5|15804.5|15806.8|15802.8|750
1626939860000|2021-07-22 07:44:20|15808.4|15804.4|15808.3|15804.3|15808.7|15804.7|15808|15804|1050
1626939870000|2021-07-22 07:44:30|15808.5|15804.5|15807.5|15803.5|15808.5|15804.5|15807.5|15803.5|900
1626939880000|2021-07-22 07:44:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|500
1626939890000|2021-07-22 07:44:50|15807.2|15803.2|15806.4|15802.4|15807.2|15803.2|15806.4|15802.4|1300
1626939900000|2021-07-22 07:45:00|15806.5|15802.5|15807.6|15803.6|15807.6|15803.6|15806.4|15802.4|5550
1626939910000|2021-07-22 07:45:10|15807.5|15803.5|15806.8|15802.8|15807.6|15803.6|15806.8|15802.8|1900
1626939920000|2021-07-22 07:45:20|15807.1|15803.1|15805.8|15801.8|15807.1|15803.1|15805.8|15801.8|2150
1626939930000|2021-07-22 07:45:30|15805.7|15801.7|15804.9|15800.9|15805.7|15801.7|15804.8|15800.8|1800
1626939940000|2021-07-22 07:45:40|15804.8|15800.8|15805.4|15801.4|15805.9|15801.9|15804.7|15800.7|6700
1626939950000|2021-07-22 07:45:50|15805.3|15801.3|15806.6|15802.6|15806.6|15802.6|15805.3|15801.3|4300
1626939960000|2021-07-22 07:46:00|15806.3|15802.3|15807.2|15803.2|15807.3|15803.3|15806.3|15802.3|1650
1626939970000|2021-07-22 07:46:10|15807|15803|15807.4|15803.4|15807.4|15803.4|15806.9|15802.9|300
1626939980000|2021-07-22 07:46:20|15807.2|15803.2|15808|15804|15808.2|15804.2|15807.2|15803.2|1050
1626939990000|2021-07-22 07:46:30|15807.9|15803.9|15808.1|15804.1|15808.1|15804.1|15807.6|15803.6|1350
1626940000000|2021-07-22 07:46:40|15808.5|15804.5|15807.5|15803.5|15808.5|15804.5|15807.1|15803.1|1500
1626940010000|2021-07-22 07:46:50|15807.4|15803.4|15807.8|15803.8|15807.9|15803.9|15807.4|15803.4|1700
1626940020000|2021-07-22 07:47:00|15807.4|15803.4|15808.2|15804.2|15808.2|15804.2|15807.4|15803.4|600
1626940030000|2021-07-22 07:47:10|15807.1|15803.1|15807.1|15803.1|15807.3|15803.3|15807.1|15803.1|1350
1626940040000|2021-07-22 07:47:20|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|15807.2|15803.2|250
1626940050000|2021-07-22 07:47:30|||||||||300
1626940060000|2021-07-22 07:47:40|15807.4|15803.4|15806.9|15802.9|15807.4|15803.4|15806.5|15802.5|2950
1626940070000|2021-07-22 07:47:50|15807.6|15803.6|15807.1|15803.1|15807.6|15803.6|15807.1|15803.1|400
1626940080000|2021-07-22 07:48:00|15807.3|15803.3|15808.1|15804.1|15808.2|15804.2|15807.3|15803.3|750
1626940090000|2021-07-22 07:48:10|15808|15804|15809|15805|15809.1|15805.1|15808|15804|1900
1626940100000|2021-07-22 07:48:20|15810.6|15806.6|15808.7|15804.7|15811|15807|15808.7|15804.7|1850
1626940110000|2021-07-22 07:48:30|15808.1|15804.1|15808.6|15804.6|15808.7|15804.7|15808.1|15804.1|950
1626940120000|2021-07-22 07:48:40|15807.9|15803.9|15807|15803|15808|15804|15807|15803|400
1626940130000|2021-07-22 07:48:50|15806.9|15802.9|15806.6|15802.6|15806.9|15802.9|15806.4|15802.4|1050
1626940140000|2021-07-22 07:49:00|15805.6|15801.6|15804|15800|15805.6|15801.6|15803.7|15799.7|5250
1626940150000|2021-07-22 07:49:10|15803.8|15799.8|15804.6|15800.6|15805.2|15801.2|15803.8|15799.8|700
1626940160000|2021-07-22 07:49:20|15804.1|15800.1|15804.8|15800.8|15805.6|15801.6|15804.1|15800.1|700
1626940170000|2021-07-22 07:49:30|15804.7|15800.7|15806.4|15802.4|15806.4|15802.4|15804.3|15800.3|1150
1626940180000|2021-07-22 07:49:40|15806.9|15802.9|15807.7|15803.7|15807.8|15803.8|15806.9|15802.9|550
1626940190000|2021-07-22 07:49:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|250
1626940200000|2021-07-22 07:50:00|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|15807.7|15803.7|450
1626940210000|2021-07-22 07:50:10|15808.9|15804.9|15812.8|15808.8|15812.8|15808.8|15808.8|15804.8|2500
1626940220000|2021-07-22 07:50:20|15813.5|15809.5|15819.5|15815.5|15819.5|15815.5|15813.5|15809.5|6950
1626940230000|2021-07-22 07:50:30|15819.6|15815.6|15821.4|15817.4|15821.9|15817.9|15819.1|15815.1|8300
1626940240000|2021-07-22 07:50:40|15820.2|15816.2|15819.3|15815.3|15820.5|15816.5|15818.7|15814.7|2550
1626940250000|2021-07-22 07:50:50|15819|15815|15819.1|15815.1|15819.9|15815.9|15819|15815|1250
1626940260000|2021-07-22 07:51:00|15818.9|15814.9|15818.9|15814.9|15819|15815|15818.4|15814.4|450
1626940270000|2021-07-22 07:51:10|15820.5|15816.5|15821.7|15817.7|15821.7|15817.7|15819.8|15815.8|2000
1626940280000|2021-07-22 07:51:20|15822|15818|15823.1|15819.1|15823.1|15819.1|15821.8|15817.8|1750
1626940290000|2021-07-22 07:51:30|15823|15819|15823.2|15819.2|15823.2|15819.2|15823|15819|750
1626940300000|2021-07-22 07:51:40|15823.6|15819.6|15822.9|15818.9|15823.6|15819.6|15821.9|15817.9|2200
1626940310000|2021-07-22 07:51:50|15822.7|15818.7|15823.3|15819.3|15824.1|15820.1|15822.7|15818.7|600
1626940320000|2021-07-22 07:52:00|15822.7|15818.7|15821.8|15817.8|15822.7|15818.7|15821.6|15817.6|400
1626940330000|2021-07-22 07:52:10|15822.8|15818.8|15821.7|15817.7|15822.8|15818.8|15821.7|15817.7|1850
1626940340000|2021-07-22 07:52:20|15821.5|15817.5|15821.4|15817.4|15821.6|15817.6|15821.4|15817.4|700
1626940350000|2021-07-22 07:52:30|15821.3|15817.3|15823|15819|15823.4|15819.4|15821.3|15817.3|1950
1626940360000|2021-07-22 07:52:40|15824.3|15820.3|15823.6|15819.6|15824.3|15820.3|15823.2|15819.2|4200
1626940370000|2021-07-22 07:52:50|15823.8|15819.8|15825.2|15821.2|15825.2|15821.2|15823.8|15819.8|1000
1626940380000|2021-07-22 07:53:00|15825.6|15821.6|15825.1|15821.1|15826.3|15822.3|15825.1|15821.1|3300
1626940390000|2021-07-22 07:53:10|15825|15821|15824.8|15820.8|15825.3|15821.3|15824.8|15820.8|2450
1626940400000|2021-07-22 07:53:20|15825.1|15821.1|15824.7|15820.7|15825.1|15821.1|15824.6|15820.6|1050
1626940410000|2021-07-22 07:53:30|15825.1|15821.1|15823.8|15819.8|15825.1|15821.1|15823.5|15819.5|3800
1626940420000|2021-07-22 07:53:40|15823.6|15819.6|15823|15819|15823.6|15819.6|15821.9|15817.9|2300
1626940430000|2021-07-22 07:53:50|15823.1|15819.1|15822.9|15818.9|15823.1|15819.1|15822.9|15818.9|650
1626940440000|2021-07-22 07:54:00|15823.3|15819.3|15823.4|15819.4|15823.4|15819.4|15823.3|15819.3|450
1626940450000|2021-07-22 07:54:10|15822.5|15818.5|15821.6|15817.6|15822.5|15818.5|15821.1|15817.1|4800
1626940460000|2021-07-22 07:54:20|15822.2|15818.2|15821.9|15817.9|15822.2|15818.2|15821.9|15817.9|150
1626940470000|2021-07-22 07:54:30|15822.1|15818.1|15823.4|15819.4|15823.4|15819.4|15822|15818|1500
1626940480000|2021-07-22 07:54:40|15823.6|15819.6|15823.1|15819.1|15824.2|15820.2|15823.1|15819.1|950
1626940490000|2021-07-22 07:54:50|15822.9|15818.9|15822.3|15818.3|15822.9|15818.9|15822|15818|500
1626940500000|2021-07-22 07:55:00|15822.2|15818.2|15822.5|15818.5|15822.6|15818.6|15822.2|15818.2|1650
1626940510000|2021-07-22 07:55:10|15822.4|15818.4|15823.4|15819.4|15823.8|15819.8|15822.4|15818.4|1300
1626940520000|2021-07-22 07:55:20|15823.5|15819.5|15822|15818|15823.5|15819.5|15821.6|15817.6|1600
1626940530000|2021-07-22 07:55:30|15821.6|15817.6|15822.4|15818.4|15822.8|15818.8|15821.6|15817.6|1450
1626940540000|2021-07-22 07:55:40|15822.7|15818.7|15822.3|15818.3|15822.9|15818.9|15822.2|15818.2|1300
1626940550000|2021-07-22 07:55:50|15822.2|15818.2|15822.5|15818.5|15823.2|15819.2|15822.2|15818.2|700
1626940560000|2021-07-22 07:56:00|15822.9|15818.9|15822.3|15818.3|15823.2|15819.2|15822.3|15818.3|550
1626940570000|2021-07-22 07:56:10|15821.9|15817.9|15822.3|15818.3|15822.3|15818.3|15820.7|15816.7|1550
1626940580000|2021-07-22 07:56:20|15822.1|15818.1|15819.2|15815.2|15822.1|15818.1|15819.2|15815.2|550
1626940590000|2021-07-22 07:56:30|15820.5|15816.5|15819.6|15815.6|15820.5|15816.5|15819.5|15815.5|250
1626940600000|2021-07-22 07:56:40|15820.2|15816.2|15820.5|15816.5|15820.5|15816.5|15820.2|15816.2|250
1626940610000|2021-07-22 07:56:50|15820.4|15816.4|15820.8|15816.8|15820.8|15816.8|15820.4|15816.4|1050
1626940620000|2021-07-22 07:57:00|15820|15816|15820.8|15816.8|15820.8|15816.8|15820|15816|850
1626940630000|2021-07-22 07:57:10|15820.3|15816.3|15820.7|15816.7|15820.7|15816.7|15819.9|15815.9|900
1626940640000|2021-07-22 07:57:20|15820.8|15816.8|15820.7|15816.7|15820.8|15816.8|15820.7|15816.7|250
1626940650000|2021-07-22 07:57:30|15820.8|15816.8|15820.7|15816.7|15820.8|15816.8|15820.7|15816.7|200
1626940660000|2021-07-22 07:57:40|15820.2|15816.2|15820.4|15816.4|15820.5|15816.5|15820.2|15816.2|550
1626940670000|2021-07-22 07:57:50|15820.2|15816.2|15820.1|15816.1|15820.5|15816.5|15819.3|15815.3|750
1626940680000|2021-07-22 07:58:00|15820.4|15816.4|15820.6|15816.6|15820.7|15816.7|15820.4|15816.4|200
1626940690000|2021-07-22 07:58:10|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|15820.9|15816.9|250
1626940700000|2021-07-22 07:58:20|15821.2|15817.2|15820.4|15816.4|15821.2|15817.2|15820.4|15816.4|500
1626940710000|2021-07-22 07:58:30|15820.6|15816.6|15820.5|15816.5|15820.6|15816.6|15820.5|15816.5|1500
1626940720000|2021-07-22 07:58:40|15820.1|15816.1|15819.8|15815.8|15820.1|15816.1|15819.8|15815.8|150
1626940730000|2021-07-22 07:58:50|15819.2|15815.2|15818.8|15814.8|15819.2|15815.2|15818.8|15814.8|600
1626940740000|2021-07-22 07:59:00|15819.6|15815.6|15819.2|15815.2|15819.6|15815.6|15818.3|15814.3|800
1626940750000|2021-07-22 07:59:10|15818.8|15814.8|15818.1|15814.1|15819|15815|15818.1|15814.1|200
1626940760000|2021-07-22 07:59:20|15818.2|15814.2|15821|15817|15821|15817|15818.2|15814.2|1700
1626940770000|2021-07-22 07:59:30|15820.7|15816.7|15821.5|15817.5|15821.5|15817.5|15819.9|15815.9|800
1626940780000|2021-07-22 07:59:40|15821.6|15817.6|15822.8|15818.8|15822.8|15818.8|15821.6|15817.6|650
1626940790000|2021-07-22 07:59:50|15822.7|15818.7|15822.7|15818.7|15822.7|15818.7|15822.1|15818.1|550
1626940800000|2021-07-22 08:00:00|15822.5|15818.5|15824.1|15820.1|15824.1|15820.1|15822.5|15818.5|1200
1626940810000|2021-07-22 08:00:10|15824.2|15820.2|15822.5|15818.5|15824.2|15820.2|15822.5|15818.5|250
1626940820000|2021-07-22 08:00:20|15822.7|15818.7|15822.3|15818.3|15823|15819|15822.3|15818.3|400
1626940830000|2021-07-22 08:00:30|15822.1|15818.1|15822.4|15818.4|15822.4|15818.4|15821.8|15817.8|800
1626940840000|2021-07-22 08:00:40|15821.9|15817.9|15822.5|15818.5|15822.5|15818.5|15821.9|15817.9|500
1626940850000|2021-07-22 08:00:50|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|15822.4|15818.4|800
1626940860000|2021-07-22 08:01:00|15822.5|15818.5|15820.8|15816.8|15822.5|15818.5|15820.8|15816.8|1700
1626940870000|2021-07-22 08:01:10|15821.4|15817.4|15821.2|15817.2|15821.5|15817.5|15821.2|15817.2|550
1626940880000|2021-07-22 08:01:20|15821.6|15817.6|15821.3|15817.3|15821.6|15817.6|15821.3|15817.3|400
1626940890000|2021-07-22 08:01:30|15821.1|15817.1|15821|15817|15821.1|15817.1|15821|15817|300
1626940900000|2021-07-22 08:01:40|15820.7|15816.7|15820.1|15816.1|15820.7|15816.7|15820.1|15816.1|1550
1626940910000|2021-07-22 08:01:50|15819.7|15815.7|15819.4|15815.4|15819.7|15815.7|15819.4|15815.4|300
1626940920000|2021-07-22 08:02:00|15820.1|15816.1|15820.7|15816.7|15820.7|15816.7|15820.1|15816.1|350
1626940930000|2021-07-22 08:02:10|15821.3|15817.3|15820.7|15816.7|15821.8|15817.8|15820.7|15816.7|700
1626940940000|2021-07-22 08:02:20|||||||||150
1626940950000|2021-07-22 08:02:30|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|15820.6|15816.6|100
1626940960000|2021-07-22 08:02:40|15820.3|15816.3|15820.4|15816.4|15820.4|15816.4|15820.3|15816.3|150
1626940970000|2021-07-22 08:02:50|15820.6|15816.6|15820.6|15816.6|15821.3|15817.3|15820.6|15816.6|150
1626940980000|2021-07-22 08:03:00|15820.2|15816.2|15820.9|15816.9|15820.9|15816.9|15820.2|15816.2|200
1626940990000|2021-07-22 08:03:10|15819.7|15815.7|15820|15816|15820|15816|15819.5|15815.5|200
1626941000000|2021-07-22 08:03:20|15820.6|15816.6|15820|15816|15820.6|15816.6|15819.7|15815.7|300
1626941010000|2021-07-22 08:03:30|15819.9|15815.9|15820.4|15816.4|15820.4|15816.4|15819.9|15815.9|400
1626941020000|2021-07-22 08:03:40|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15819.8|15815.8|550
1626941030000|2021-07-22 08:03:50|15820.2|15816.2|15820.3|15816.3|15820.3|15816.3|15820.2|15816.2|150
1626941040000|2021-07-22 08:04:00|15820.2|15816.2|15819.9|15815.9|15820.2|15816.2|15819.9|15815.9|2300
1626941050000|2021-07-22 08:04:10|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15820.2|15816.2|150
1626941060000|2021-07-22 08:04:20|15820.1|15816.1|15819.8|15815.8|15820.1|15816.1|15819.8|15815.8|100
1626941080000|2021-07-22 08:04:40|15819.4|15815.4|15818.8|15814.8|15819.7|15815.7|15818.8|15814.8|1250
1626941090000|2021-07-22 08:04:50|15818.7|15814.7|15819.3|15815.3|15819.4|15815.4|15818.7|15814.7|1750
1626941100000|2021-07-22 08:05:00|15819|15815|15819.9|15815.9|15821.3|15817.3|15819|15815|1500
1626941110000|2021-07-22 08:05:10|15820|15816|15821.2|15817.2|15821.2|15817.2|15820|15816|750
1626941120000|2021-07-22 08:05:20|15821.3|15817.3|15819.8|15815.8|15821.4|15817.4|15819.7|15815.7|1600
1626941130000|2021-07-22 08:05:30|15819.1|15815.1|15818.7|15814.7|15819.1|15815.1|15818.6|15814.6|200
1626941140000|2021-07-22 08:05:40|15818.9|15814.9|15819.3|15815.3|15819.3|15815.3|15818.9|15814.9|200
1626941150000|2021-07-22 08:05:50|15820|15816|15821.6|15817.6|15821.6|15817.6|15820|15816|450
1626941160000|2021-07-22 08:06:00|15821.3|15817.3|15821.8|15817.8|15821.8|15817.8|15821.3|15817.3|1650
1626941170000|2021-07-22 08:06:10|15819.7|15815.7|15820.9|15816.9|15820.9|15816.9|15819.7|15815.7|1200
1626941180000|2021-07-22 08:06:20|15821|15817|15821.1|15817.1|15821.3|15817.3|15821|15817|500
1626941190000|2021-07-22 08:06:30|15821|15817|15820.8|15816.8|15821.2|15817.2|15820.8|15816.8|450
1626941200000|2021-07-22 08:06:40|15820.7|15816.7|15820.5|15816.5|15820.7|15816.7|15820.4|15816.4|400
1626941210000|2021-07-22 08:06:50|15820.4|15816.4|15820.2|15816.2|15820.4|15816.4|15820.2|15816.2|350
1626941220000|2021-07-22 08:07:00|15819|15815|15817.9|15813.9|15819|15815|15817.8|15813.8|1300
1626941230000|2021-07-22 08:07:10|15817.6|15813.6|15816.2|15812.2|15817.6|15813.6|15816.2|15812.2|1800
1626941240000|2021-07-22 08:07:20|15814.5|15810.5|15813.8|15809.8|15814.5|15810.5|15813.8|15809.8|3200
1626941250000|2021-07-22 08:07:30|15814.7|15810.7|15815.9|15811.9|15816.3|15812.3|15814.7|15810.7|2300
1626941260000|2021-07-22 08:07:40|15815|15811|15814.4|15810.4|15815|15811|15814.1|15810.1|1500
1626941270000|2021-07-22 08:07:50|15814.3|15810.3|15814.7|15810.7|15814.7|15810.7|15814|15810|250
1626941280000|2021-07-22 08:08:00|15814.9|15810.9|15817.1|15813.1|15817.1|15813.1|15814.2|15810.2|1550
1626941290000|2021-07-22 08:08:10|15817.4|15813.4|15817.5|15813.5|15817.9|15813.9|15817.3|15813.3|800
1626941300000|2021-07-22 08:08:20|15818.8|15814.8|15818|15814|15819.3|15815.3|15818|15814|800
1626941310000|2021-07-22 08:08:30|15817.7|15813.7|15817.8|15813.8|15818.4|15814.4|15817.7|15813.7|1200
1626941320000|2021-07-22 08:08:40|15817.2|15813.2|15817.6|15813.6|15818.1|15814.1|15817.1|15813.1|2250
1626941330000|2021-07-22 08:08:50|15818.4|15814.4|15816.6|15812.6|15818.4|15814.4|15816.6|15812.6|900
1626941340000|2021-07-22 08:09:00|15816.5|15812.5|15818.3|15814.3|15818.3|15814.3|15816.5|15812.5|1350
1626941350000|2021-07-22 08:09:10|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|15817.7|15813.7|200
1626941360000|2021-07-22 08:09:20|15816.7|15812.7|15818.7|15814.7|15818.8|15814.8|15816.7|15812.7|1500
1626941370000|2021-07-22 08:09:30|15817.1|15813.1|15818.1|15814.1|15818.5|15814.5|15817|15813|1000
1626941380000|2021-07-22 08:09:40|15818.2|15814.2|15817.8|15813.8|15818.2|15814.2|15817.8|15813.8|200
1626941390000|2021-07-22 08:09:50|15818|15814|15815.5|15811.5|15818|15814|15815.5|15811.5|1650
1626941400000|2021-07-22 08:10:00|15815.4|15811.4|15817.5|15813.5|15817.6|15813.6|15815.2|15811.2|800
1626941410000|2021-07-22 08:10:10|15817.6|15813.6|15817.8|15813.8|15818.1|15814.1|15817|15813|1050
1626941420000|2021-07-22 08:10:20|15819.8|15815.8|15819.8|15815.8|15819.8|15815.8|15819.7|15815.7|6700
1626941430000|2021-07-22 08:10:30|15819|15815|15818.4|15814.4|15819|15815|15818.3|15814.3|900
1626941440000|2021-07-22 08:10:40|15818.5|15814.5|15819.5|15815.5|15819.5|15815.5|15818.5|15814.5|350
1626941450000|2021-07-22 08:10:50|15819.7|15815.7|15816.4|15812.4|15819.7|15815.7|15816.4|15812.4|1000
1626941460000|2021-07-22 08:11:00|15816.5|15812.5|15815.9|15811.9|15816.6|15812.6|15815.6|15811.6|900
1626941470000|2021-07-22 08:11:10|15815.2|15811.2|15815.4|15811.4|15815.4|15811.4|15814.7|15810.7|2100
1626941480000|2021-07-22 08:11:20|15815.6|15811.6|15816.3|15812.3|15816.5|15812.5|15815.5|15811.5|700
1626941490000|2021-07-22 08:11:30|15816.4|15812.4|15816.7|15812.7|15817|15813|15816.3|15812.3|250
1626941500000|2021-07-22 08:11:40|15816.5|15812.5|15816.7|15812.7|15816.7|15812.7|15816.4|15812.4|50
1626941510000|2021-07-22 08:11:50|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|100
1626941520000|2021-07-22 08:12:00|15816.5|15812.5|15814.9|15810.9|15816.9|15812.9|15814.9|15810.9|550
1626941530000|2021-07-22 08:12:10|15815.1|15811.1|15816.3|15812.3|15816.4|15812.4|15815.1|15811.1|1500
1626941540000|2021-07-22 08:12:20|15816.2|15812.2|15814.9|15810.9|15816.2|15812.2|15814.8|15810.8|300
1626941550000|2021-07-22 08:12:30|15814.8|15810.8|15815.3|15811.3|15815.4|15811.4|15814.8|15810.8|700
1626941560000|2021-07-22 08:12:40|15815.2|15811.2|15814.7|15810.7|15815.2|15811.2|15814.7|15810.7|150
1626941570000|2021-07-22 08:12:50|15813.1|15809.1|15813.6|15809.6|15813.6|15809.6|15812.9|15808.9|2350
1626941580000|2021-07-22 08:13:00|15813.4|15809.4|15812.7|15808.7|15813.4|15809.4|15812.6|15808.6|450
1626941590000|2021-07-22 08:13:10|15812.1|15808.1|15811.2|15807.2|15812.1|15808.1|15811.2|15807.2|2150
1626941600000|2021-07-22 08:13:20|15811|15807|15810.4|15806.4|15811.1|15807.1|15810.4|15806.4|1200
1626941610000|2021-07-22 08:13:30|15810.2|15806.2|15813.8|15809.8|15813.8|15809.8|15810.2|15806.2|1000
1626941620000|2021-07-22 08:13:40|15813|15809|15814.2|15810.2|15814.3|15810.3|15813|15809|700
1626941630000|2021-07-22 08:13:50|15815|15811|15812.4|15808.4|15815|15811|15811.9|15807.9|1300
1626941640000|2021-07-22 08:14:00|15812.1|15808.1|15811.7|15807.7|15812.1|15808.1|15810.8|15806.8|1500
1626941650000|2021-07-22 08:14:10|15812.5|15808.5|15814.6|15810.6|15814.6|15810.6|15812.5|15808.5|300
1626941660000|2021-07-22 08:14:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|150
1626941670000|2021-07-22 08:14:30|15814.3|15810.3|15814|15810|15814.5|15810.5|15814|15810|1550
1626941680000|2021-07-22 08:14:40|15813.6|15809.6|15813.4|15809.4|15813.6|15809.6|15813.1|15809.1|400
1626941690000|2021-07-22 08:14:50|15813.3|15809.3|15813.9|15809.9|15813.9|15809.9|15813.3|15809.3|150
1626941700000|2021-07-22 08:15:00|15813.7|15809.7|15811.6|15807.6|15813.7|15809.7|15811.6|15807.6|3450
1626941710000|2021-07-22 08:15:10|15810.5|15806.5|15810.8|15806.8|15810.8|15806.8|15810.1|15806.1|1750
1626941720000|2021-07-22 08:15:20|15811|15807|15810.8|15806.8|15811.9|15807.9|15810.8|15806.8|750
1626941730000|2021-07-22 08:15:30|15810.9|15806.9|15811.8|15807.8|15811.8|15807.8|15810.9|15806.9|800
1626941740000|2021-07-22 08:15:40|15811.9|15807.9|15812.3|15808.3|15812.3|15808.3|15811.9|15807.9|800
1626941750000|2021-07-22 08:15:50|15812.5|15808.5|15812.2|15808.2|15812.6|15808.6|15812.2|15808.2|500
1626941760000|2021-07-22 08:16:00|15812.1|15808.1|15810.6|15806.6|15812.2|15808.2|15810.6|15806.6|650
1626941770000|2021-07-22 08:16:10|15810.2|15806.2|15808.7|15804.7|15810.2|15806.2|15808.7|15804.7|1550
1626941780000|2021-07-22 08:16:20|15808.4|15804.4|15810|15806|15810|15806|15808.3|15804.3|4450
1626941790000|2021-07-22 08:16:30|15809.8|15805.8|15810|15806|15810|15806|15809.6|15805.6|250
1626941800000|2021-07-22 08:16:40|15810.7|15806.7|15809|15805|15810.7|15806.7|15809|15805|450
1626941810000|2021-07-22 08:16:50|15808.9|15804.9|15809.4|15805.4|15809.8|15805.8|15808.7|15804.7|1750
1626941820000|2021-07-22 08:17:00|15809.5|15805.5|15809.4|15805.4|15809.9|15805.9|15809|15805|1000
1626941830000|2021-07-22 08:17:10|15808.9|15804.9|15809.6|15805.6|15809.6|15805.6|15808.9|15804.9|550
1626941840000|2021-07-22 08:17:20|15809.8|15805.8|15812.2|15808.2|15812.2|15808.2|15809.8|15805.8|1800
1626941850000|2021-07-22 08:17:30|15812|15808|15811.6|15807.6|15812.1|15808.1|15811.6|15807.6|600
1626941860000|2021-07-22 08:17:40|15811.5|15807.5|15812.8|15808.8|15812.8|15808.8|15811.4|15807.4|1050
1626941870000|2021-07-22 08:17:50|15812.9|15808.9|15811.8|15807.8|15813|15809|15811.8|15807.8|700
1626941880000|2021-07-22 08:18:00|15811.9|15807.9|15811.8|15807.8|15812.1|15808.1|15811.8|15807.8|250
1626941890000|2021-07-22 08:18:10|15811.7|15807.7|15810.5|15806.5|15811.7|15807.7|15810.5|15806.5|850
1626941900000|2021-07-22 08:18:20|15810.2|15806.2|15809.9|15805.9|15810.2|15806.2|15808.7|15804.7|1600
1626941910000|2021-07-22 08:18:30|15810.2|15806.2|15811|15807|15811|15807|15810.2|15806.2|1600
1626941920000|2021-07-22 08:18:40|15811.3|15807.3|15812.1|15808.1|15812.1|15808.1|15811.3|15807.3|900
1626941930000|2021-07-22 08:18:50|15812.4|15808.4|15812.3|15808.3|15812.7|15808.7|15812.1|15808.1|600
1626941940000|2021-07-22 08:19:00|15812.5|15808.5|15811.3|15807.3|15812.5|15808.5|15811.3|15807.3|1150
1626941950000|2021-07-22 08:19:10|15812|15808|15811.9|15807.9|15812.3|15808.3|15811.4|15807.4|700
1626941960000|2021-07-22 08:19:20|15811.7|15807.7|15812.8|15808.8|15812.8|15808.8|15811.5|15807.5|700
1626941970000|2021-07-22 08:19:30|15812.9|15808.9|15812.9|15808.9|15813.6|15809.6|15812.9|15808.9|450
1626941980000|2021-07-22 08:19:40|15812.8|15808.8|15812.6|15808.6|15812.8|15808.8|15812.6|15808.6|200
1626941990000|2021-07-22 08:19:50|15812.9|15808.9|15818.1|15814.1|15818.1|15814.1|15812.9|15808.9|4250
1626942000000|2021-07-22 08:20:00|15818.6|15814.6|15820.1|15816.1|15820.1|15816.1|15818.1|15814.1|1450
1626942010000|2021-07-22 08:20:10|15821.8|15817.8|15819.7|15815.7|15821.8|15817.8|15819.5|15815.5|2750
1626942020000|2021-07-22 08:20:20|15819.8|15815.8|15819.3|15815.3|15819.8|15815.8|15819.1|15815.1|450
1626942030000|2021-07-22 08:20:30|15818.8|15814.8|15818.2|15814.2|15818.8|15814.8|15817.8|15813.8|1150
1626942040000|2021-07-22 08:20:40|15818.8|15814.8|15819.2|15815.2|15819.2|15815.2|15818.2|15814.2|350
1626942050000|2021-07-22 08:20:50|15819.4|15815.4|15818|15814|15819.8|15815.8|15818|15814|800
1626942060000|2021-07-22 08:21:00|15817.8|15813.8|15817.4|15813.4|15817.8|15813.8|15816|15812|1250
1626942070000|2021-07-22 08:21:10|15817.8|15813.8|15819|15815|15819|15815|15817.8|15813.8|450
1626942080000|2021-07-22 08:21:20|15819.4|15815.4|15818.6|15814.6|15819.4|15815.4|15818.6|15814.6|2100
1626942090000|2021-07-22 08:21:30|15818.1|15814.1|15819.2|15815.2|15819.4|15815.4|15818.1|15814.1|500
1626942100000|2021-07-22 08:21:40|15819.3|15815.3|15818.1|15814.1|15819.3|15815.3|15818|15814|500
1626942110000|2021-07-22 08:21:50|15817.7|15813.7|15817.9|15813.9|15818.2|15814.2|15817.7|15813.7|150
1626942120000|2021-07-22 08:22:00|15818.2|15814.2|15818.1|15814.1|15818.3|15814.3|15818.1|15814.1|450
1626942130000|2021-07-22 08:22:10|15817.7|15813.7|15818.8|15814.8|15818.8|15814.8|15817.7|15813.7|750
1626942140000|2021-07-22 08:22:20|15819.2|15815.2|15818.7|15814.7|15819.2|15815.2|15817.6|15813.6|1600
1626942150000|2021-07-22 08:22:30|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|15818.5|15814.5|50
1626942160000|2021-07-22 08:22:40|15818.7|15814.7|15817.6|15813.6|15819.4|15815.4|15817.6|15813.6|2400
1626942170000|2021-07-22 08:22:50|15817.4|15813.4|15818.1|15814.1|15818.1|15814.1|15817.2|15813.2|550
1626942180000|2021-07-22 08:23:00|15818|15814|15815.8|15811.8|15818.2|15814.2|15815.8|15811.8|2950
1626942190000|2021-07-22 08:23:10|15815.7|15811.7|15815.5|15811.5|15815.7|15811.7|15815.4|15811.4|950
1626942200000|2021-07-22 08:23:20|15815.4|15811.4|15814.4|15810.4|15816.2|15812.2|15814.4|15810.4|1450
1626942210000|2021-07-22 08:23:30|15815.2|15811.2|15815.2|15811.2|15815.5|15811.5|15815|15811|200
1626942220000|2021-07-22 08:23:40|15815.5|15811.5|15815.5|15811.5|15815.6|15811.6|15815.2|15811.2|200
1626942230000|2021-07-22 08:23:50|15815.4|15811.4|15815.4|15811.4|15815.4|15811.4|15815.2|15811.2|200
1626942240000|2021-07-22 08:24:00|15815.7|15811.7|15816.8|15812.8|15817.1|15813.1|15815.7|15811.7|1450
1626942250000|2021-07-22 08:24:10|15817.2|15813.2|15818|15814|15819.6|15815.6|15817.2|15813.2|3100
1626942260000|2021-07-22 08:24:20|15817.7|15813.7|15817.8|15813.8|15818|15814|15817.4|15813.4|850
1626942270000|2021-07-22 08:24:30|15817.7|15813.7|15816.8|15812.8|15817.7|15813.7|15816.6|15812.6|100
1626942280000|2021-07-22 08:24:40|15816.1|15812.1|15815.2|15811.2|15816.1|15812.1|15815.2|15811.2|700
1626942290000|2021-07-22 08:24:50|15815.3|15811.3|15815.1|15811.1|15815.3|15811.3|15815.1|15811.1|950
1626942300000|2021-07-22 08:25:00|15815.4|15811.4|15815.6|15811.6|15815.6|15811.6|15815.4|15811.4|550
1626942310000|2021-07-22 08:25:10|15815.5|15811.5|15816.1|15812.1|15816.8|15812.8|15815.1|15811.1|1700
1626942320000|2021-07-22 08:25:20|15815.8|15811.8|15815.6|15811.6|15815.8|15811.8|15815|15811|400
1626942330000|2021-07-22 08:25:30|15815.9|15811.9|15815.9|15811.9|15815.9|15811.9|15815.5|15811.5|550
1626942340000|2021-07-22 08:25:40|15815.7|15811.7|15814.9|15810.9|15815.7|15811.7|15814.9|15810.9|0
1626942350000|2021-07-22 08:25:50|15815.1|15811.1|15814.8|15810.8|15815.1|15811.1|15814.8|15810.8|350
1626942360000|2021-07-22 08:26:00|15815.1|15811.1|15816.4|15812.4|15816.7|15812.7|15815|15811|1150
1626942370000|2021-07-22 08:26:10|15816.1|15812.1|15816.2|15812.2|15816.2|15812.2|15815.2|15811.2|400
1626942380000|2021-07-22 08:26:20|15816.1|15812.1|15815.5|15811.5|15816.1|15812.1|15815.5|15811.5|650
1626942390000|2021-07-22 08:26:30|15815.7|15811.7|15816.1|15812.1|15816.1|15812.1|15815.5|15811.5|150
1626942400000|2021-07-22 08:26:40|15816.4|15812.4|15816.5|15812.5|15816.6|15812.6|15816.4|15812.4|50
1626942410000|2021-07-22 08:26:50|15816.7|15812.7|15816.7|15812.7|15816.8|15812.8|15816.7|15812.7|1150
1626942420000|2021-07-22 08:27:00|15816.8|15812.8|15816.6|15812.6|15816.8|15812.8|15816.6|15812.6|150
1626942430000|2021-07-22 08:27:10|15816.2|15812.2|15816.5|15812.5|15816.7|15812.7|15816.2|15812.2|350
1626942440000|2021-07-22 08:27:20|15816.6|15812.6|15817.8|15813.8|15818.3|15814.3|15816.6|15812.6|200
1626942450000|2021-07-22 08:27:30|15817.6|15813.6|15816.8|15812.8|15818|15814|15816.2|15812.2|1100
1626942460000|2021-07-22 08:27:40|15816.7|15812.7|15816.4|15812.4|15816.8|15812.8|15816.2|15812.2|450
1626942470000|2021-07-22 08:27:50|15815.8|15811.8|15816.7|15812.7|15816.7|15812.7|15815.5|15811.5|450
1626942480000|2021-07-22 08:28:00|15815.9|15811.9|15815.8|15811.8|15815.9|15811.9|15815.1|15811.1|2200
1626942490000|2021-07-22 08:28:10|15815.7|15811.7|15815.7|15811.7|15816|15812|15815.4|15811.4|400
1626942500000|2021-07-22 08:28:20|15815.2|15811.2|15814.9|15810.9|15815.4|15811.4|15814.6|15810.6|1100
1626942510000|2021-07-22 08:28:30|15815.1|15811.1|15814.6|15810.6|15815.3|15811.3|15814.6|15810.6|650
1626942520000|2021-07-22 08:28:40|15815|15811|15815|15811|15815|15811|15814.8|15810.8|400
1626942530000|2021-07-22 08:28:50|15814.5|15810.5|15812.9|15808.9|15814.8|15810.8|15812.9|15808.9|3950
1626942540000|2021-07-22 08:29:00|15812.8|15808.8|15813.4|15809.4|15813.5|15809.5|15811.9|15807.9|2200
1626942550000|2021-07-22 08:29:10|15813.5|15809.5|15812|15808|15813.5|15809.5|15812|15808|1250
1626942560000|2021-07-22 08:29:20|15811.9|15807.9|15812.3|15808.3|15812.3|15808.3|15811.7|15807.7|1550
1626942570000|2021-07-22 08:29:30|15811.9|15807.9|15811.7|15807.7|15812.1|15808.1|15811.7|15807.7|1100
1626942580000|2021-07-22 08:29:40|15812.8|15808.8|15813.6|15809.6|15813.7|15809.7|15812.8|15808.8|1200
1626942590000|2021-07-22 08:29:50|15812.5|15808.5|15812|15808|15812.5|15808.5|15812|15808|900
1626942600000|2021-07-22 08:30:00|15811.6|15807.6|15812.1|15808.1|15812.6|15808.6|15811.6|15807.6|3800
1626942610000|2021-07-22 08:30:10|15812.3|15808.3|15814.3|15810.3|15814.4|15810.4|15812.3|15808.3|1850
1626942620000|2021-07-22 08:30:20|15814.4|15810.4|15815.1|15811.1|15815.2|15811.2|15814.4|15810.4|950
1626942630000|2021-07-22 08:30:30|15815|15811|15814.3|15810.3|15815|15811|15813.8|15809.8|1300
1626942640000|2021-07-22 08:30:40|15814.4|15810.4|15814.6|15810.6|15814.6|15810.6|15814.2|15810.2|1250
1626942650000|2021-07-22 08:30:50|15815.1|15811.1|15812.9|15808.9|15815.1|15811.1|15812.5|15808.5|1250
1626942660000|2021-07-22 08:31:00|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.5|15808.5|1150
1626942670000|2021-07-22 08:31:10|15813.2|15809.2|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|300
1626942680000|2021-07-22 08:31:20|15812.9|15808.9|15813.2|15809.2|15813.2|15809.2|15812.7|15808.7|450
1626942690000|2021-07-22 08:31:30|15813.1|15809.1|15813.4|15809.4|15813.5|15809.5|15813.1|15809.1|1550
1626942700000|2021-07-22 08:31:40|15813.2|15809.2|15812.3|15808.3|15813.2|15809.2|15812.3|15808.3|1600
1626942710000|2021-07-22 08:31:50|15812.2|15808.2|15811.7|15807.7|15812.4|15808.4|15811.7|15807.7|750
1626942720000|2021-07-22 08:32:00|15811.8|15807.8|15810.7|15806.7|15812|15808|15810.7|15806.7|900
1626942730000|2021-07-22 08:32:10|15810.6|15806.6|15808.2|15804.2|15810.6|15806.6|15808.2|15804.2|1600
1626942740000|2021-07-22 08:32:20|15807.8|15803.8|15807.3|15803.3|15807.8|15803.8|15807.1|15803.1|2550
1626942750000|2021-07-22 08:32:30|15807.1|15803.1|15807.8|15803.8|15807.8|15803.8|15806.9|15802.9|2650
1626942760000|2021-07-22 08:32:40|15807.9|15803.9|15807.7|15803.7|15808.2|15804.2|15807.6|15803.6|1350
1626942770000|2021-07-22 08:32:50|15807.6|15803.6|15807.8|15803.8|15807.8|15803.8|15807.6|15803.6|600
1626942780000|2021-07-22 08:33:00|15808.1|15804.1|15805.6|15801.6|15808.1|15804.1|15805|15801|8350
1626942790000|2021-07-22 08:33:10|15805.5|15801.5|15807|15803|15807|15803|15805.3|15801.3|2400
1626942800000|2021-07-22 08:33:20|15805.8|15801.8|15808.7|15804.7|15809.5|15805.5|15805.8|15801.8|3100
1626942810000|2021-07-22 08:33:30|15809.1|15805.1|15811.4|15807.4|15811.4|15807.4|15809|15805|1100
1626942820000|2021-07-22 08:33:40|15811.7|15807.7|15813.6|15809.6|15813.9|15809.9|15811.7|15807.7|400
1626942830000|2021-07-22 08:33:50|15813.5|15809.5|15810.1|15806.1|15813.5|15809.5|15810.1|15806.1|1100
1626942840000|2021-07-22 08:34:00|15809.8|15805.8|15812.8|15808.8|15813.9|15809.9|15809.8|15805.8|1150
1626942850000|2021-07-22 08:34:10|15812.7|15808.7|15812.4|15808.4|15812.9|15808.9|15812.4|15808.4|50
1626942860000|2021-07-22 08:34:20|15812.5|15808.5|15812.4|15808.4|15812.5|15808.5|15812.4|15808.4|50
1626942870000|2021-07-22 08:34:30|15812.3|15808.3|15812.5|15808.5|15812.5|15808.5|15812.3|15808.3|250
1626942880000|2021-07-22 08:34:40|15812.6|15808.6|15812|15808|15812.6|15808.6|15812|15808|550
1626942890000|2021-07-22 08:34:50|15812.3|15808.3|15812.1|15808.1|15812.3|15808.3|15812.1|15808.1|500
1626942900000|2021-07-22 08:35:00|15811.5|15807.5|15811.4|15807.4|15811.5|15807.5|15811.4|15807.4|950
1626942910000|2021-07-22 08:35:10|15810.2|15806.2|15810.5|15806.5|15810.6|15806.6|15809.1|15805.1|1000
1626942920000|2021-07-22 08:35:20|15810.6|15806.6|15810.5|15806.5|15810.9|15806.9|15810.4|15806.4|850
1626942930000|2021-07-22 08:35:30|15810.4|15806.4|15810.5|15806.5|15810.7|15806.7|15810.2|15806.2|500
1626942940000|2021-07-22 08:35:40|15810.2|15806.2|15810.6|15806.6|15810.6|15806.6|15810.2|15806.2|150
1626942950000|2021-07-22 08:35:50|15810.9|15806.9|15811.5|15807.5|15811.5|15807.5|15810.7|15806.7|650
1626942960000|2021-07-22 08:36:00|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|15811.7|15807.7|150
1626942970000|2021-07-22 08:36:10|15811.4|15807.4|15811.3|15807.3|15811.4|15807.4|15811.3|15807.3|600
1626942980000|2021-07-22 08:36:20|15811.5|15807.5|15811.8|15807.8|15811.8|15807.8|15811.5|15807.5|800
1626942990000|2021-07-22 08:36:30|15812|15808|15812.5|15808.5|15812.5|15808.5|15811.7|15807.7|450
1626943000000|2021-07-22 08:36:40|15812.8|15808.8|15812.5|15808.5|15812.8|15808.8|15812.3|15808.3|1050
1626943010000|2021-07-22 08:36:50|15812.4|15808.4|15812.6|15808.6|15812.6|15808.6|15812.3|15808.3|800
1626943020000|2021-07-22 08:37:00|15812.7|15808.7|15814.7|15810.7|15814.8|15810.8|15812.7|15808.7|1250
1626943030000|2021-07-22 08:37:10|15813.9|15809.9|15814.6|15810.6|15814.7|15810.7|15813.8|15809.8|600
1626943040000|2021-07-22 08:37:20|15814.8|15810.8|15814|15810|15814.8|15810.8|15814|15810|600
1626943050000|2021-07-22 08:37:30|15813.9|15809.9|15814.7|15810.7|15815.2|15811.2|15813.9|15809.9|950
1626943060000|2021-07-22 08:37:40|15814.8|15810.8|15813.1|15809.1|15814.8|15810.8|15812.8|15808.8|350
1626943070000|2021-07-22 08:37:50|15812.6|15808.6|15812.2|15808.2|15812.6|15808.6|15812.1|15808.1|750
1626943080000|2021-07-22 08:38:00|15811.7|15807.7|15809.4|15805.4|15811.7|15807.7|15809.4|15805.4|3600
1626943090000|2021-07-22 08:38:10|15808.6|15804.6|15806.3|15802.3|15808.6|15804.6|15806.3|15802.3|2350
1626943100000|2021-07-22 08:38:20|15807.6|15803.6|15807.2|15803.2|15807.9|15803.9|15807.2|15803.2|1450
1626943110000|2021-07-22 08:38:30|15807.4|15803.4|15807.6|15803.6|15807.6|15803.6|15807.2|15803.2|850
1626943120000|2021-07-22 08:38:40|15807.5|15803.5|15809|15805|15809|15805|15807.5|15803.5|700
1626943130000|2021-07-22 08:38:50|15809.5|15805.5|15808.2|15804.2|15810|15806|15808.2|15804.2|1150
1626943140000|2021-07-22 08:39:00|15807.7|15803.7|15807.4|15803.4|15807.7|15803.7|15806.7|15802.7|2600
1626943150000|2021-07-22 08:39:10|15808.4|15804.4|15808.7|15804.7|15808.7|15804.7|15806.7|15802.7|700
1626943160000|2021-07-22 08:39:20|15808.2|15804.2|15807.2|15803.2|15808.3|15804.3|15807|15803|1150
1626943170000|2021-07-22 08:39:30|15807.1|15803.1|15809.2|15805.2|15809.2|15805.2|15807.1|15803.1|1050
1626943180000|2021-07-22 08:39:40|15809.1|15805.1|15808.8|15804.8|15809.3|15805.3|15808.6|15804.6|0
1626943190000|2021-07-22 08:39:50|15808.4|15804.4|15808.3|15804.3|15808.5|15804.5|15808.3|15804.3|150
1626943200000|2021-07-22 08:40:00|15807.6|15803.6|15808.6|15804.6|15808.6|15804.6|15807.5|15803.5|350
1626943210000|2021-07-22 08:40:10|15808.4|15804.4|15809|15805|15809.3|15805.3|15808.4|15804.4|450
1626943220000|2021-07-22 08:40:20|15808.8|15804.8|15810.2|15806.2|15810.3|15806.3|15808.8|15804.8|450
1626943230000|2021-07-22 08:40:30|15809.7|15805.7|15809.3|15805.3|15809.7|15805.7|15809.3|15805.3|350
1626943240000|2021-07-22 08:40:40|15808.8|15804.8|15809.7|15805.7|15809.7|15805.7|15808.7|15804.7|300
1626943250000|2021-07-22 08:40:50|15809.2|15805.2|15809.3|15805.3|15809.6|15805.6|15809.2|15805.2|300
1626943260000|2021-07-22 08:41:00|15809.1|15805.1|15809.3|15805.3|15809.3|15805.3|15809.1|15805.1|500
1626943270000|2021-07-22 08:41:10|15808.8|15804.8|15807.9|15803.9|15809.1|15805.1|15807.9|15803.9|650
1626943280000|2021-07-22 08:41:20|15807.7|15803.7|15807.5|15803.5|15808.1|15804.1|15807.5|15803.5|900
1626943290000|2021-07-22 08:41:30|15807.6|15803.6|15807|15803|15807.6|15803.6|15807|15803|1450
1626943300000|2021-07-22 08:41:40|15807.1|15803.1|15808.5|15804.5|15808.5|15804.5|15807.1|15803.1|650
1626943310000|2021-07-22 08:41:50|15808.1|15804.1|15808|15804|15808.2|15804.2|15807.7|15803.7|2500
1626943320000|2021-07-22 08:42:00|15807.6|15803.6|15807.6|15803.6|15808.1|15804.1|15807.4|15803.4|650
1626943330000|2021-07-22 08:42:10|15808.5|15804.5|15808|15804|15808.5|15804.5|15808|15804|1000
1626943340000|2021-07-22 08:42:20|15808.3|15804.3|15808.3|15804.3|15808.4|15804.4|15807.4|15803.4|200
1626943350000|2021-07-22 08:42:30|15808.4|15804.4|15808.5|15804.5|15808.5|15804.5|15808.2|15804.2|600
1626943360000|2021-07-22 08:42:40|15808.2|15804.2|15808|15804|15808.5|15804.5|15808|15804|850
1626943370000|2021-07-22 08:42:50|15807.9|15803.9|15808.2|15804.2|15808.4|15804.4|15807.9|15803.9|950
1626943380000|2021-07-22 08:43:00|15808.7|15804.7|15810.3|15806.3|15810.3|15806.3|15808.4|15804.4|1100
1626943390000|2021-07-22 08:43:10|15812.1|15808.1|15811.3|15807.3|15812.8|15808.8|15811.2|15807.2|2400
1626943400000|2021-07-22 08:43:20|15811.6|15807.6|15811.8|15807.8|15812.3|15808.3|15811.3|15807.3|450
1626943410000|2021-07-22 08:43:30|15811.9|15807.9|15813.8|15809.8|15813.8|15809.8|15811.9|15807.9|1500
1626943420000|2021-07-22 08:43:40|15814.1|15810.1|15814.1|15810.1|15815.7|15811.7|15814.1|15810.1|2400
1626943430000|2021-07-22 08:43:50|15814|15810|15814.6|15810.6|15814.6|15810.6|15813.6|15809.6|1100
1626943440000|2021-07-22 08:44:00|15812.4|15808.4|15812.2|15808.2|15813|15809|15811.4|15807.4|1350
1626943450000|2021-07-22 08:44:10|15810.9|15806.9|15812.4|15808.4|15812.4|15808.4|15810.9|15806.9|1200
1626943460000|2021-07-22 08:44:20|15812.3|15808.3|15812.5|15808.5|15812.7|15808.7|15811.8|15807.8|1050
1626943470000|2021-07-22 08:44:30|15812.3|15808.3|15812.5|15808.5|15812.7|15808.7|15812.3|15808.3|1150
1626943480000|2021-07-22 08:44:40|15812.4|15808.4|15811.9|15807.9|15812.4|15808.4|15811.9|15807.9|150
1626943490000|2021-07-22 08:44:50|15812.1|15808.1|15812.2|15808.2|15812.8|15808.8|15812|15808|1000
1626943500000|2021-07-22 08:45:00|15812.1|15808.1|15812.8|15808.8|15812.8|15808.8|15812.1|15808.1|2350
1626943510000|2021-07-22 08:45:10|15812.9|15808.9|15812.4|15808.4|15812.9|15808.9|15812.4|15808.4|1000
1626943520000|2021-07-22 08:45:20|15812.1|15808.1|15812.4|15808.4|15812.4|15808.4|15812.1|15808.1|850
1626943530000|2021-07-22 08:45:30|15812.3|15808.3|15812|15808|15812.3|15808.3|15811.8|15807.8|900
1626943540000|2021-07-22 08:45:40|15811.9|15807.9|15812|15808|15812|15808|15811.2|15807.2|1350
1626943550000|2021-07-22 08:45:50|15810.2|15806.2|15808.5|15804.5|15810.7|15806.7|15808.3|15804.3|1950
1626943560000|2021-07-22 08:46:00|15808.7|15804.7|15808.7|15804.7|15809.4|15805.4|15808.4|15804.4|1850
1626943570000|2021-07-22 08:46:10|15808.2|15804.2|15806.7|15802.7|15808.2|15804.2|15806.7|15802.7|4900
1626943580000|2021-07-22 08:46:20|15806.5|15802.5|15808.4|15804.4|15808.4|15804.4|15805.8|15801.8|5300
1626943590000|2021-07-22 08:46:30|15808.3|15804.3|15805.7|15801.7|15808.3|15804.3|15805.5|15801.5|1250
1626943600000|2021-07-22 08:46:40|15805.6|15801.6|15805.9|15801.9|15805.9|15801.9|15805.5|15801.5|1700
1626943610000|2021-07-22 08:46:50|15806|15802|15806.4|15802.4|15806.6|15802.6|15806|15802|950
1626943620000|2021-07-22 08:47:00|15806.3|15802.3|15802.7|15798.7|15806.3|15802.3|15802.3|15798.3|13500
1626943630000|2021-07-22 08:47:10|15802|15798|15801.7|15797.7|15802.9|15798.9|15801.7|15797.7|3600
1626943640000|2021-07-22 08:47:20|15801.2|15797.2|15799.9|15795.9|15801.4|15797.4|15799.9|15795.9|5550
1626943650000|2021-07-22 08:47:30|15799.8|15795.8|15798.7|15794.7|15799.8|15795.8|15797.4|15793.4|11600
1626943660000|2021-07-22 08:47:40|15798.6|15794.6|15798.6|15794.6|15798.8|15794.8|15798.1|15794.1|4100
1626943670000|2021-07-22 08:47:50|15798.8|15794.8|15799.2|15795.2|15799.2|15795.2|15798.6|15794.6|4800
1626943680000|2021-07-22 08:48:00|15799|15795|15799.7|15795.7|15800.6|15796.6|15798.7|15794.7|33550
1626943690000|2021-07-22 08:48:10|15799.8|15795.8|15802.3|15798.3|15802.5|15798.5|15799.8|15795.8|16000
1626943700000|2021-07-22 08:48:20|15801.7|15797.7|15800.8|15796.8|15801.7|15797.7|15800.5|15796.5|1200
1626943710000|2021-07-22 08:48:30|15800.9|15796.9|15800|15796|15801.7|15797.7|15799.4|15795.4|3150
1626943720000|2021-07-22 08:48:40|15799.8|15795.8|15799.2|15795.2|15799.8|15795.8|15799|15795|2100
1626943730000|2021-07-22 08:48:50|15799.7|15795.7|15799.4|15795.4|15799.8|15795.8|15799.3|15795.3|1150
1626943740000|2021-07-22 08:49:00|15799.5|15795.5|15799.6|15795.6|15800|15796|15799.2|15795.2|2200
1626943750000|2021-07-22 08:49:10|15800.6|15796.6|15800.1|15796.1|15800.6|15796.6|15799.6|15795.6|1950
1626943760000|2021-07-22 08:49:20|15799.9|15795.9|15800.5|15796.5|15800.6|15796.6|15799.8|15795.8|3100
1626943770000|2021-07-22 08:49:30|15800.2|15796.2|15800|15796|15800.3|15796.3|15800|15796|2150
1626943780000|2021-07-22 08:49:40|15799.9|15795.9|15797.5|15793.5|15799.9|15795.9|15797.2|15793.2|3800
1626943790000|2021-07-22 08:49:50|15797.2|15793.2|15795.4|15791.4|15797.9|15793.9|15795.4|15791.4|3200
1626943800000|2021-07-22 08:50:00|15795|15791|15794.5|15790.5|15795|15791|15793.3|15789.3|9100
1626943810000|2021-07-22 08:50:10|15794.2|15790.2|15792|15788|15794.2|15790.2|15792|15788|10100
1626943820000|2021-07-22 08:50:20|15791.7|15787.7|15793.2|15789.2|15793.9|15789.9|15791.7|15787.7|13700
1626943830000|2021-07-22 08:50:30|15793.8|15789.8|15792.2|15788.2|15793.8|15789.8|15791.4|15787.4|16250
1626943840000|2021-07-22 08:50:40|15792.6|15788.6|15793.4|15789.4|15793.4|15789.4|15792.2|15788.2|13000
1626943850000|2021-07-22 08:50:50|15793.1|15789.1|15792.1|15788.1|15793.1|15789.1|15791.6|15787.6|8900
1626943860000|2021-07-22 08:51:00|15791.8|15787.8|15792.8|15788.8|15793.4|15789.4|15791.7|15787.7|12750
1626943870000|2021-07-22 08:51:10|15792.6|15788.6|15791.8|15787.8|15792.6|15788.6|15791.8|15787.8|10500
1626943880000|2021-07-22 08:51:20|15791.5|15787.5|15788|15784|15791.5|15787.5|15788|15784|23550
1626943890000|2021-07-22 08:51:30|15787.8|15783.8|15788.4|15784.4|15788.4|15784.4|15787.5|15783.5|9800
1626943900000|2021-07-22 08:51:40|15789|15785|15787.6|15783.6|15789.9|15785.9|15787.6|15783.6|8200
1626943910000|2021-07-22 08:51:50|15788.9|15784.9|15788.2|15784.2|15788.9|15784.9|15788.1|15784.1|7950
1626943920000|2021-07-22 08:52:00|15788.5|15784.5|15791.8|15787.8|15791.8|15787.8|15788.5|15784.5|5500
1626943930000|2021-07-22 08:52:10|15792.4|15788.4|15796.2|15792.2|15797.2|15793.2|15792.4|15788.4|7200
1626943940000|2021-07-22 08:52:20|15796.3|15792.3|15795.1|15791.1|15796.3|15792.3|15794.2|15790.2|6550
1626943950000|2021-07-22 08:52:30|15794.6|15790.6|15796.3|15792.3|15796.3|15792.3|15794.6|15790.6|2550
1626943960000|2021-07-22 08:52:40|15796.6|15792.6|15796.5|15792.5|15797.7|15793.7|15796.5|15792.5|6450
1626943970000|2021-07-22 08:52:50|15796.6|15792.6|15800.3|15796.3|15800.3|15796.3|15796.6|15792.6|3950
1626943980000|2021-07-22 08:53:00|15800.4|15796.4|15799.6|15795.6|15803.8|15799.8|15799.6|15795.6|6150
1626943990000|2021-07-22 08:53:10|15801|15797|15799.7|15795.7|15801.4|15797.4|15799.7|15795.7|2200
1626944000000|2021-07-22 08:53:20|15799.6|15795.6|15797.9|15793.9|15799.9|15795.9|15797.9|15793.9|2000
1626944010000|2021-07-22 08:53:30|15797.4|15793.4|15797.2|15793.2|15797.4|15793.4|15796.1|15792.1|2950
1626944020000|2021-07-22 08:53:40|15796.8|15792.8|15798.2|15794.2|15798.8|15794.8|15796.8|15792.8|1050
1626944030000|2021-07-22 08:53:50|15798.4|15794.4|15798.5|15794.5|15798.7|15794.7|15797.9|15793.9|2500
1626944040000|2021-07-22 08:54:00|15798|15794|15797.7|15793.7|15798.3|15794.3|15797.1|15793.1|6300
1626944050000|2021-07-22 08:54:10|15796.7|15792.7|15796.6|15792.6|15797.2|15793.2|15796.3|15792.3|3500
1626944060000|2021-07-22 08:54:20|15796|15792|15794.2|15790.2|15796.2|15792.2|15794.2|15790.2|3950
1626944070000|2021-07-22 08:54:30|15793|15789|15793.5|15789.5|15793.5|15789.5|15791.9|15787.9|1850
1626944080000|2021-07-22 08:54:40|15792.8|15788.8|15792.7|15788.7|15794.7|15790.7|15792.7|15788.7|4050
1626944090000|2021-07-22 08:54:50|15792.8|15788.8|15792.2|15788.2|15792.9|15788.9|15792.2|15788.2|1750
1626944100000|2021-07-22 08:55:00|15792.6|15788.6|15792.3|15788.3|15793.1|15789.1|15792.3|15788.3|7250
1626944110000|2021-07-22 08:55:10|15792.8|15788.8|15791.4|15787.4|15792.8|15788.8|15791.4|15787.4|2100
1626944120000|2021-07-22 08:55:20|15791.5|15787.5|15789|15785|15791.8|15787.8|15789|15785|4250
1626944130000|2021-07-22 08:55:30|15788.8|15784.8|15789.5|15785.5|15790.5|15786.5|15787.2|15783.2|11050
1626944140000|2021-07-22 08:55:40|15788.6|15784.6|15790.2|15786.2|15790.2|15786.2|15788.6|15784.6|1150
1626944150000|2021-07-22 08:55:50|15790.4|15786.4|15794|15790|15794|15790|15790.4|15786.4|2850
1626944160000|2021-07-22 08:56:00|15793.4|15789.4|15791.8|15787.8|15793.4|15789.4|15791.8|15787.8|3300
1626944170000|2021-07-22 08:56:10|15791.9|15787.9|15794.6|15790.6|15794.6|15790.6|15791.9|15787.9|1900
1626944180000|2021-07-22 08:56:20|15794.8|15790.8|15795.1|15791.1|15796.6|15792.6|15794.8|15790.8|4150
1626944190000|2021-07-22 08:56:30|15795|15791|15796|15792|15796.1|15792.1|15794.6|15790.6|1800
1626944200000|2021-07-22 08:56:40|15795.9|15791.9|15797|15793|15797.5|15793.5|15795.9|15791.9|2650
1626944210000|2021-07-22 08:56:50|15797.7|15793.7|15799.4|15795.4|15799.4|15795.4|15797.7|15793.7|2900
1626944220000|2021-07-22 08:57:00|15799.3|15795.3|15798.5|15794.5|15799.3|15795.3|15798.3|15794.3|800
1626944230000|2021-07-22 08:57:10|15798|15794|15796.8|15792.8|15798.3|15794.3|15796.8|15792.8|3200
1626944240000|2021-07-22 08:57:20|15795.8|15791.8|15795|15791|15795.8|15791.8|15793.8|15789.8|1500
1626944250000|2021-07-22 08:57:30|15795.5|15791.5|15795.1|15791.1|15795.5|15791.5|15794.4|15790.4|400
1626944260000|2021-07-22 08:57:40|15794.7|15790.7|15795.2|15791.2|15795.2|15791.2|15794.7|15790.7|450
1626944270000|2021-07-22 08:57:50|15795.5|15791.5|15795.2|15791.2|15795.5|15791.5|15795.2|15791.2|600
1626944280000|2021-07-22 08:58:00|15795.3|15791.3|15796.5|15792.5|15796.6|15792.6|15795.1|15791.1|2050
1626944290000|2021-07-22 08:58:10|15796.6|15792.6|15795.8|15791.8|15796.6|15792.6|15795.8|15791.8|350
1626944300000|2021-07-22 08:58:20|15795.5|15791.5|15795.8|15791.8|15796.4|15792.4|15795.5|15791.5|450
1626944310000|2021-07-22 08:58:30|15796.6|15792.6|15796|15792|15796.8|15792.8|15795.9|15791.9|1650
1626944320000|2021-07-22 08:58:40|15795.7|15791.7|15797.2|15793.2|15797.2|15793.2|15795.7|15791.7|500
1626944330000|2021-07-22 08:58:50|15797|15793|15797|15793|15797.2|15793.2|15797|15793|450
1626944340000|2021-07-22 08:59:00|15797.1|15793.1|15796.6|15792.6|15797.1|15793.1|15796.6|15792.6|500
1626944350000|2021-07-22 08:59:10|15795.3|15791.3|15794.5|15790.5|15795.4|15791.4|15794.5|15790.5|7200
1626944360000|2021-07-22 08:59:20|15793.5|15789.5|15793.5|15789.5|15793.8|15789.8|15792.2|15788.2|3250
1626944370000|2021-07-22 08:59:30|15793.8|15789.8|15793.9|15789.9|15794.2|15790.2|15793.4|15789.4|750
1626944380000|2021-07-22 08:59:40|15793.6|15789.6|15795.9|15791.9|15795.9|15791.9|15793.6|15789.6|950
1626944390000|2021-07-22 08:59:50|15795|15791|15794.4|15790.4|15795|15791|15794.3|15790.3|1550
1626944400000|2021-07-22 09:00:00|15794.3|15790.3|15793|15789|15794.5|15790.5|15791.6|15787.6|7250
1626944410000|2021-07-22 09:00:10|15793.5|15789.5|15792.5|15788.5|15793.5|15789.5|15792.1|15788.1|450
1626944420000|2021-07-22 09:00:20|15793.6|15789.6|15791.8|15787.8|15793.6|15789.6|15791.8|15787.8|9950
1626944430000|2021-07-22 09:00:30|15791.7|15787.7|15791.1|15787.1|15792|15788|15790.9|15786.9|28900
1626944440000|2021-07-22 09:00:40|15792.4|15788.4|15793.5|15789.5|15793.5|15789.5|15792.1|15788.1|14650
1626944450000|2021-07-22 09:00:50|15792.6|15788.6|15791.5|15787.5|15792.6|15788.6|15791.5|15787.5|2550
1626944460000|2021-07-22 09:01:00|15792.4|15788.4|15793.2|15789.2|15793.7|15789.7|15792.3|15788.3|1150
1626944470000|2021-07-22 09:01:10|15793.3|15789.3|15794.7|15790.7|15794.7|15790.7|15793|15789|1300
1626944480000|2021-07-22 09:01:20|15794.2|15790.2|15794.2|15790.2|15794.5|15790.5|15794|15790|400
1626944490000|2021-07-22 09:01:30|15795|15791|15794.3|15790.3|15795|15791|15794.1|15790.1|2300
1626944500000|2021-07-22 09:01:40|15794.2|15790.2|15795.9|15791.9|15795.9|15791.9|15794.2|15790.2|2950
1626944510000|2021-07-22 09:01:50|15795.5|15791.5|15796.4|15792.4|15796.4|15792.4|15795|15791|1900
1626944520000|2021-07-22 09:02:00|15796.1|15792.1|15797.1|15793.1|15797.1|15793.1|15796.1|15792.1|1200
1626944530000|2021-07-22 09:02:10|15797.4|15793.4|15797.9|15793.9|15798.7|15794.7|15797.4|15793.4|1900
1626944540000|2021-07-22 09:02:20|15796.5|15792.5|15798.4|15794.4|15798.4|15794.4|15796.5|15792.5|3300
1626944550000|2021-07-22 09:02:30|15798.5|15794.5|15797.2|15793.2|15798.5|15794.5|15797.1|15793.1|150
1626944560000|2021-07-22 09:02:40|15796.5|15792.5|15795.6|15791.6|15796.5|15792.5|15794.6|15790.6|2300
1626944570000|2021-07-22 09:02:50|15795.4|15791.4|15795.4|15791.4|15795.5|15791.5|15795.2|15791.2|700
1626944580000|2021-07-22 09:03:00|15795.5|15791.5|15794.7|15790.7|15795.5|15791.5|15794.7|15790.7|850
1626944590000|2021-07-22 09:03:10|15794.2|15790.2|15794.1|15790.1|15794.2|15790.2|15793.8|15789.8|1150
1626944600000|2021-07-22 09:03:20|15794.2|15790.2|15792.7|15788.7|15794.2|15790.2|15792.7|15788.7|1450
1626944610000|2021-07-22 09:03:30|15792.6|15788.6|15791.5|15787.5|15792.6|15788.6|15791.2|15787.2|3250
1626944620000|2021-07-22 09:03:40|15791.4|15787.4|15791.2|15787.2|15791.6|15787.6|15791|15787|700
1626944630000|2021-07-22 09:03:50|15791.3|15787.3|15791.1|15787.1|15791.3|15787.3|15790.9|15786.9|1150
1626944640000|2021-07-22 09:04:00|15791.2|15787.2|15790.5|15786.5|15791.2|15787.2|15790|15786|1850
1626944650000|2021-07-22 09:04:10|15790|15786|15788.8|15784.8|15790|15786|15788.7|15784.7|1150
1626944660000|2021-07-22 09:04:20|15788.6|15784.6|15788.5|15784.5|15789.3|15785.3|15788.5|15784.5|2450
1626944670000|2021-07-22 09:04:30|15788.1|15784.1|15788.8|15784.8|15789|15785|15788.1|15784.1|6550
1626944680000|2021-07-22 09:04:40|15789|15785|15789.7|15785.7|15789.8|15785.8|15788.3|15784.3|3550
1626944690000|2021-07-22 09:04:50|15790.5|15786.5|15790.4|15786.4|15790.5|15786.5|15789.4|15785.4|1550
1626944700000|2021-07-22 09:05:00|15790.6|15786.6|15789.8|15785.8|15790.7|15786.7|15789.8|15785.8|1200
1626944710000|2021-07-22 09:05:10|15789.3|15785.3|15788.2|15784.2|15789.3|15785.3|15788.2|15784.2|3950
1626944720000|2021-07-22 09:05:20|15788.4|15784.4|15789|15785|15789.2|15785.2|15787.9|15783.9|1550
1626944730000|2021-07-22 09:05:30|15788.9|15784.9|15788.5|15784.5|15788.9|15784.9|15788.3|15784.3|500
1626944740000|2021-07-22 09:05:40|15788.9|15784.9|15789|15785|15789.2|15785.2|15788.9|15784.9|350
1626944750000|2021-07-22 09:05:50|15788.9|15784.9|15789|15785|15789.4|15785.4|15788.9|15784.9|1200
1626944760000|2021-07-22 09:06:00|15789.2|15785.2|15789.1|15785.1|15789.5|15785.5|15789.1|15785.1|850
1626944770000|2021-07-22 09:06:10|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789|15785|1450
1626944780000|2021-07-22 09:06:20|15789.4|15785.4|15790.6|15786.6|15790.6|15786.6|15789.4|15785.4|1000
1626944790000|2021-07-22 09:06:30|15790.1|15786.1|15790|15786|15790.2|15786.2|15789.5|15785.5|200
1626944800000|2021-07-22 09:06:40|15789.9|15785.9|15790.9|15786.9|15790.9|15786.9|15789.6|15785.6|4200
1626944810000|2021-07-22 09:06:50|15790.6|15786.6|15790.3|15786.3|15790.6|15786.6|15790.2|15786.2|1800
1626944820000|2021-07-22 09:07:00|15790.2|15786.2|15790.2|15786.2|15790.6|15786.6|15789.9|15785.9|1100
1626944830000|2021-07-22 09:07:10|15790.3|15786.3|15793.2|15789.2|15793.2|15789.2|15790.3|15786.3|2000
1626944840000|2021-07-22 09:07:20|15793.6|15789.6|15791.9|15787.9|15793.6|15789.6|15791.9|15787.9|1150
1626944850000|2021-07-22 09:07:30|15792|15788|15792.8|15788.8|15793.4|15789.4|15791.9|15787.9|700
1626944860000|2021-07-22 09:07:40|15793.6|15789.6|15793.5|15789.5|15793.6|15789.6|15793.5|15789.5|400
1626944870000|2021-07-22 09:07:50|15793.7|15789.7|15794.4|15790.4|15795.2|15791.2|15793.5|15789.5|1700
1626944880000|2021-07-22 09:08:00|15794.6|15790.6|15795.6|15791.6|15795.8|15791.8|15794.3|15790.3|700
1626944890000|2021-07-22 09:08:10|15795.7|15791.7|15793.5|15789.5|15795.7|15791.7|15793.5|15789.5|5100
1626944900000|2021-07-22 09:08:20|15793.6|15789.6|15792.9|15788.9|15793.6|15789.6|15792.9|15788.9|850
1626944910000|2021-07-22 09:08:30|15792.6|15788.6|15792.3|15788.3|15793.1|15789.1|15792|15788|1900
1626944920000|2021-07-22 09:08:40|15792.1|15788.1|15793.7|15789.7|15793.7|15789.7|15792.1|15788.1|650
1626944930000|2021-07-22 09:08:50|15793.9|15789.9|15794|15790|15794|15790|15793.9|15789.9|450
1626944940000|2021-07-22 09:09:00|15793.5|15789.5|15793.8|15789.8|15793.8|15789.8|15793.5|15789.5|750
1626944950000|2021-07-22 09:09:10|15793.9|15789.9|15793.8|15789.8|15793.9|15789.9|15793.8|15789.8|300
1626944960000|2021-07-22 09:09:20|15793.9|15789.9|15792.4|15788.4|15793.9|15789.9|15792.4|15788.4|2400
1626944970000|2021-07-22 09:09:30|15792.3|15788.3|15792.9|15788.9|15792.9|15788.9|15792.3|15788.3|1700
1626944980000|2021-07-22 09:09:40|15792.6|15788.6|15792.4|15788.4|15792.6|15788.6|15791.8|15787.8|1600
1626944990000|2021-07-22 09:09:50|15792.3|15788.3|15792.1|15788.1|15793|15789|15792.1|15788.1|700
1626945000000|2021-07-22 09:10:00|15792|15788|15791.7|15787.7|15792|15788|15791.7|15787.7|250
1626945010000|2021-07-22 09:10:10|15791.6|15787.6|15790.6|15786.6|15791.6|15787.6|15790.6|15786.6|5600
1626945020000|2021-07-22 09:10:20|15790.5|15786.5|15789.4|15785.4|15790.5|15786.5|15789.4|15785.4|900
1626945030000|2021-07-22 09:10:30|15789|15785|15788.9|15784.9|15789|15785|15788.8|15784.8|1400
1626945040000|2021-07-22 09:10:40|15788.8|15784.8|15788.6|15784.6|15788.8|15784.8|15788.6|15784.6|1900
1626945050000|2021-07-22 09:10:50|15788.7|15784.7|15788.1|15784.1|15788.7|15784.7|15788.1|15784.1|1700
1626945060000|2021-07-22 09:11:00|15785.8|15781.8|15785|15781|15786.8|15782.8|15784.3|15780.3|13000
1626945070000|2021-07-22 09:11:10|15785.6|15781.6|15786.1|15782.1|15786.1|15782.1|15785.4|15781.4|1050
1626945080000|2021-07-22 09:11:20|15785.8|15781.8|15785.8|15781.8|15786.4|15782.4|15785.8|15781.8|1000
1626945090000|2021-07-22 09:11:30|15785.9|15781.9|15786.2|15782.2|15786.7|15782.7|15785.6|15781.6|1850
1626945100000|2021-07-22 09:11:40|15785.9|15781.9|15786.7|15782.7|15786.7|15782.7|15785.4|15781.4|950
1626945110000|2021-07-22 09:11:50|15786.6|15782.6|15786.6|15782.6|15786.6|15782.6|15786.5|15782.5|1550
1626945120000|2021-07-22 09:12:00|15786.8|15782.8|15786.6|15782.6|15786.9|15782.9|15786.6|15782.6|1650
1626945130000|2021-07-22 09:12:10|15787.4|15783.4|15787.1|15783.1|15787.4|15783.4|15787.1|15783.1|1300
1626945140000|2021-07-22 09:12:20|15787.7|15783.7|15787.7|15783.7|15787.7|15783.7|15785.7|15781.7|2350
1626945150000|2021-07-22 09:12:30|15787.6|15783.6|15786.4|15782.4|15787.6|15783.6|15785.9|15781.9|650
1626945160000|2021-07-22 09:12:40|15785.8|15781.8|15785.6|15781.6|15785.8|15781.8|15785.2|15781.2|2000
1626945170000|2021-07-22 09:12:50|15785.7|15781.7|15786.3|15782.3|15786.5|15782.5|15785.6|15781.6|2200
1626945180000|2021-07-22 09:13:00|15785.7|15781.7|15786.7|15782.7|15786.9|15782.9|15785.4|15781.4|1050
1626945190000|2021-07-22 09:13:10|15786.9|15782.9|15785.8|15781.8|15786.9|15782.9|15785.8|15781.8|1400
1626945200000|2021-07-22 09:13:20|15785.6|15781.6|15784.8|15780.8|15785.6|15781.6|15784.8|15780.8|1800
1626945210000|2021-07-22 09:13:30|15784.7|15780.7|15785.2|15781.2|15785.2|15781.2|15783.9|15779.9|1650
1626945220000|2021-07-22 09:13:40|15785|15781|15786|15782|15786|15782|15785|15781|3700
1626945230000|2021-07-22 09:13:50|15785.9|15781.9|15784.4|15780.4|15785.9|15781.9|15784.4|15780.4|2800
1626945240000|2021-07-22 09:14:00|15784.1|15780.1|15783.4|15779.4|15784.1|15780.1|15783.1|15779.1|4950
1626945250000|2021-07-22 09:14:10|15783.6|15779.6|15784.4|15780.4|15784.9|15780.9|15783.6|15779.6|2950
1626945260000|2021-07-22 09:14:20|15784.3|15780.3|15786|15782|15786|15782|15784.3|15780.3|1150
1626945270000|2021-07-22 09:14:30|15785.4|15781.4|15784.7|15780.7|15785.4|15781.4|15784.4|15780.4|10800
1626945280000|2021-07-22 09:14:40|15784.1|15780.1|15784.4|15780.4|15785|15781|15784.1|15780.1|9950
1626945290000|2021-07-22 09:14:50|15784.6|15780.6|15784.6|15780.6|15784.8|15780.8|15784.5|15780.5|700
1626945300000|2021-07-22 09:15:00|15784|15780|15784.7|15780.7|15784.7|15780.7|15783.8|15779.8|4200
1626945310000|2021-07-22 09:15:10|15784.5|15780.5|15785.3|15781.3|15785.3|15781.3|15783.9|15779.9|2600
1626945320000|2021-07-22 09:15:20|15785|15781|15787.6|15783.6|15787.8|15783.8|15784.8|15780.8|4400
1626945330000|2021-07-22 09:15:30|15787.1|15783.1|15789.8|15785.8|15789.8|15785.8|15787.1|15783.1|2900
1626945340000|2021-07-22 09:15:40|15789.6|15785.6|15789|15785|15790.2|15786.2|15788.9|15784.9|2150
1626945350000|2021-07-22 09:15:50|15789.1|15785.1|15789.7|15785.7|15790.7|15786.7|15789.1|15785.1|3200
1626945360000|2021-07-22 09:16:00|15789.2|15785.2|15790.6|15786.6|15790.6|15786.6|15789.2|15785.2|1050
1626945370000|2021-07-22 09:16:10|15790.8|15786.8|15790|15786|15790.8|15786.8|15789.8|15785.8|850
1626945380000|2021-07-22 09:16:20|15790.2|15786.2|15789.8|15785.8|15790.7|15786.7|15789.7|15785.7|950
1626945390000|2021-07-22 09:16:30|15789.6|15785.6|15789.6|15785.6|15789.7|15785.7|15789.3|15785.3|400
1626945400000|2021-07-22 09:16:40|15789.1|15785.1|15787|15783|15789.1|15785.1|15787|15783|1750
1626945410000|2021-07-22 09:16:50|15786.7|15782.7|15786.6|15782.6|15787.6|15783.6|15786.4|15782.4|3650
1626945420000|2021-07-22 09:17:00|15786.9|15782.9|15785.5|15781.5|15786.9|15782.9|15785.5|15781.5|2050
1626945430000|2021-07-22 09:17:10|15786|15782|15784.6|15780.6|15786|15782|15784.6|15780.6|850
1626945440000|2021-07-22 09:17:20|15784.5|15780.5|15784|15780|15784.8|15780.8|15784|15780|2300
1626945450000|2021-07-22 09:17:30|15783.9|15779.9|15782.6|15778.6|15783.9|15779.9|15782.4|15778.4|27600
1626945460000|2021-07-22 09:17:40|15782.5|15778.5|15780.6|15776.6|15782.5|15778.5|15779.7|15775.7|14400
1626945470000|2021-07-22 09:17:50|15780.4|15776.4|15779.3|15775.3|15781.9|15777.9|15778.9|15774.9|10900
1626945480000|2021-07-22 09:18:00|15779.5|15775.5|15777.6|15773.6|15779.7|15775.7|15777.6|15773.6|7200
1626945490000|2021-07-22 09:18:10|15778.1|15774.1|15781.6|15777.6|15781.6|15777.6|15778.1|15774.1|4850
1626945500000|2021-07-22 09:18:20|15781.2|15777.2|15781|15777|15781.8|15777.8|15780.7|15776.7|2950
1626945510000|2021-07-22 09:18:30|15781.6|15777.6|15781.7|15777.7|15781.8|15777.8|15781.2|15777.2|900
1626945520000|2021-07-22 09:18:40|15781.9|15777.9|15781.2|15777.2|15781.9|15777.9|15781.2|15777.2|3700
1626945530000|2021-07-22 09:18:50|15781.6|15777.6|15781.4|15777.4|15781.8|15777.8|15781|15777|2350
1626945540000|2021-07-22 09:19:00|15781.1|15777.1|15781.8|15777.8|15782|15778|15781.1|15777.1|2650
1626945550000|2021-07-22 09:19:10|15781.9|15777.9|15783.7|15779.7|15783.7|15779.7|15781.9|15777.9|3150
1626945560000|2021-07-22 09:19:20|15784|15780|15782.7|15778.7|15784|15780|15782.7|15778.7|2250
1626945570000|2021-07-22 09:19:30|15783.1|15779.1|15783.5|15779.5|15783.6|15779.6|15783.1|15779.1|1500
1626945580000|2021-07-22 09:19:40|15784|15780|15783.8|15779.8|15784.6|15780.6|15783.8|15779.8|1350
1626945590000|2021-07-22 09:19:50|15784.4|15780.4|15782.2|15778.2|15784.4|15780.4|15781.9|15777.9|4300
1626945600000|2021-07-22 09:20:00|15782.4|15778.4|15780.2|15776.2|15782.4|15778.4|15780|15776|5100
1626945610000|2021-07-22 09:20:10|15780.9|15776.9|15779.8|15775.8|15780.9|15776.9|15779.3|15775.3|2900
1626945620000|2021-07-22 09:20:20|15780.5|15776.5|15780.7|15776.7|15780.7|15776.7|15779.9|15775.9|2400
1626945630000|2021-07-22 09:20:30|15780.6|15776.6|15780.5|15776.5|15782.4|15778.4|15780.5|15776.5|4150
1626945640000|2021-07-22 09:20:40|15780.1|15776.1|15780.4|15776.4|15781.8|15777.8|15780.1|15776.1|6400
1626945650000|2021-07-22 09:20:50|15781.3|15777.3|15782.7|15778.7|15782.7|15778.7|15781.3|15777.3|2750
1626945660000|2021-07-22 09:21:00|15781.7|15777.7|15783.3|15779.3|15783.5|15779.5|15781.7|15777.7|4400
1626945670000|2021-07-22 09:21:10|15783.4|15779.4|15785.7|15781.7|15785.8|15781.8|15783.4|15779.4|5000
1626945680000|2021-07-22 09:21:20|15786.1|15782.1|15786.7|15782.7|15786.7|15782.7|15785.2|15781.2|22500
1626945690000|2021-07-22 09:21:30|15786.4|15782.4|15785|15781|15786.4|15782.4|15785|15781|800
1626945700000|2021-07-22 09:21:40|15784.6|15780.6|15784|15780|15784.7|15780.7|15784|15780|1950
1626945710000|2021-07-22 09:21:50|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783|15779|850
1626945720000|2021-07-22 09:22:00|15783.5|15779.5|15784.3|15780.3|15784.5|15780.5|15783.4|15779.4|2750
1626945730000|2021-07-22 09:22:10|15784.2|15780.2|15785.7|15781.7|15786.5|15782.5|15784.2|15780.2|1900
1626945740000|2021-07-22 09:22:20|15786|15782|15786.6|15782.6|15786.6|15782.6|15785.2|15781.2|3950
1626945750000|2021-07-22 09:22:30|15786.5|15782.5|15789.3|15785.3|15789.3|15785.3|15786.5|15782.5|5000
1626945760000|2021-07-22 09:22:40|15788.4|15784.4|15790.5|15786.5|15790.5|15786.5|15788.4|15784.4|2300
1626945770000|2021-07-22 09:22:50|15790.6|15786.6|15791.5|15787.5|15792|15788|15790.6|15786.6|5250
1626945780000|2021-07-22 09:23:00|15791.4|15787.4|15789.6|15785.6|15791.4|15787.4|15789.5|15785.5|1950
1626945790000|2021-07-22 09:23:10|15789.8|15785.8|15790|15786|15790.2|15786.2|15788.4|15784.4|5050
1626945800000|2021-07-22 09:23:20|15790.2|15786.2|15790.8|15786.8|15790.8|15786.8|15789.9|15785.9|5900
1626945810000|2021-07-22 09:23:30|15791.3|15787.3|15792|15788|15792|15788|15790.8|15786.8|6800
1626945820000|2021-07-22 09:23:40|15790.8|15786.8|15790.9|15786.9|15790.9|15786.9|15790.1|15786.1|1000
1626945830000|2021-07-22 09:23:50|15791.3|15787.3|15791.6|15787.6|15791.6|15787.6|15791|15787|5850
1626945840000|2021-07-22 09:24:00|15791.8|15787.8|15791.6|15787.6|15792.5|15788.5|15791.6|15787.6|7200
1626945850000|2021-07-22 09:24:10|15791.5|15787.5|15789.7|15785.7|15791.5|15787.5|15789.7|15785.7|1400
1626945860000|2021-07-22 09:24:20|15789.5|15785.5|15790.4|15786.4|15791.2|15787.2|15789.5|15785.5|4100
1626945870000|2021-07-22 09:24:30|15790.5|15786.5|15791.7|15787.7|15791.7|15787.7|15790.5|15786.5|1150
1626945880000|2021-07-22 09:24:40|15791.4|15787.4|15789.7|15785.7|15791.5|15787.5|15789.7|15785.7|850
1626945890000|2021-07-22 09:24:50|15790|15786|15790.2|15786.2|15791.1|15787.1|15790|15786|1800
1626945900000|2021-07-22 09:25:00|15790|15786|15790.9|15786.9|15791.2|15787.2|15790|15786|5100
1626945910000|2021-07-22 09:25:10|15790.8|15786.8|15790.4|15786.4|15790.8|15786.8|15790.3|15786.3|1200
1626945920000|2021-07-22 09:25:20|15790.3|15786.3|15790.2|15786.2|15790.6|15786.6|15790.2|15786.2|2350
1626945930000|2021-07-22 09:25:30|15790.6|15786.6|15791.1|15787.1|15791.1|15787.1|15790.5|15786.5|500
1626945940000|2021-07-22 09:25:40|15791.4|15787.4|15792.1|15788.1|15792.1|15788.1|15791.4|15787.4|3950
1626945950000|2021-07-22 09:25:50|15792.3|15788.3|15793.4|15789.4|15793.4|15789.4|15792.2|15788.2|3550
1626945960000|2021-07-22 09:26:00|15793|15789|15793.6|15789.6|15793.6|15789.6|15793|15789|950
1626945970000|2021-07-22 09:26:10|15793.8|15789.8|15799.9|15795.9|15799.9|15795.9|15793.8|15789.8|14650
1626945980000|2021-07-22 09:26:20|15800.5|15796.5|15797.5|15793.5|15800.5|15796.5|15797.5|15793.5|13700
1626945990000|2021-07-22 09:26:30|15797.8|15793.8|15796.5|15792.5|15797.8|15793.8|15796.4|15792.4|2800
1626946000000|2021-07-22 09:26:40|15796.1|15792.1|15795.7|15791.7|15796.1|15792.1|15794.9|15790.9|3150
1626946010000|2021-07-22 09:26:50|15795.2|15791.2|15795.4|15791.4|15795.4|15791.4|15795|15791|700
1626946020000|2021-07-22 09:27:00|15795.6|15791.6|15796.1|15792.1|15796.1|15792.1|15795.2|15791.2|3300
1626946030000|2021-07-22 09:27:10|15796.2|15792.2|15795.3|15791.3|15796.4|15792.4|15795.3|15791.3|1500
1626946040000|2021-07-22 09:27:20|15795.2|15791.2|15793.8|15789.8|15795.2|15791.2|15793.8|15789.8|1400
1626946050000|2021-07-22 09:27:30|15793.5|15789.5|15795.2|15791.2|15795.2|15791.2|15793.1|15789.1|5250
1626946060000|2021-07-22 09:27:40|15795.9|15791.9|15797.7|15793.7|15797.8|15793.8|15795.9|15791.9|6250
1626946070000|2021-07-22 09:27:50|15797.3|15793.3|15796.3|15792.3|15797.3|15793.3|15796.1|15792.1|2350
1626946080000|2021-07-22 09:28:00|15796.5|15792.5|15795.6|15791.6|15796.5|15792.5|15795.6|15791.6|1550
1626946090000|2021-07-22 09:28:10|15795.7|15791.7|15794.5|15790.5|15796.1|15792.1|15794.5|15790.5|2450
1626946100000|2021-07-22 09:28:20|15793.8|15789.8|15796.2|15792.2|15796.4|15792.4|15793.8|15789.8|4250
1626946110000|2021-07-22 09:28:30|15796.1|15792.1|15795.9|15791.9|15796.4|15792.4|15795.7|15791.7|1100
1626946120000|2021-07-22 09:28:40|15796.1|15792.1|15797.1|15793.1|15797.2|15793.2|15795.8|15791.8|950
1626946130000|2021-07-22 09:28:50|15797.2|15793.2|15797.3|15793.3|15797.3|15793.3|15796.7|15792.7|2650
1626946140000|2021-07-22 09:29:00|15797.4|15793.4|15800.3|15796.3|15800.3|15796.3|15797.4|15793.4|11250
1626946150000|2021-07-22 09:29:10|15800.5|15796.5|15799.8|15795.8|15801.4|15797.4|15798.9|15794.9|8050
1626946160000|2021-07-22 09:29:20|15799.6|15795.6|15800.2|15796.2|15800.5|15796.5|15798.9|15794.9|6850
1626946170000|2021-07-22 09:29:30|15799.7|15795.7|15798.8|15794.8|15799.9|15795.9|15798.8|15794.8|2850
1626946180000|2021-07-22 09:29:40|15800.7|15796.7|15801.2|15797.2|15801.2|15797.2|15800|15796|4150
1626946190000|2021-07-22 09:29:50|15801.3|15797.3|15801.2|15797.2|15801.3|15797.3|15800.8|15796.8|900
1626946200000|2021-07-22 09:30:00|15801.1|15797.1|15805.8|15801.8|15805.8|15801.8|15801.1|15797.1|9200
1626946210000|2021-07-22 09:30:10|15805.5|15801.5|15808.5|15804.5|15808.5|15804.5|15805.5|15801.5|9550
1626946220000|2021-07-22 09:30:20|15809.1|15805.1|15811.3|15807.3|15811.8|15807.8|15809.1|15805.1|10000
1626946230000|2021-07-22 09:30:30|15812.7|15808.7|15812.4|15808.4|15812.8|15808.8|15812.4|15808.4|4100
1626946240000|2021-07-22 09:30:40|15812.7|15808.7|15814.3|15810.3|15814.3|15810.3|15811.9|15807.9|16700
1626946250000|2021-07-22 09:30:50|15814.8|15810.8|15813.3|15809.3|15815.4|15811.4|15813|15809|2800
1626946260000|2021-07-22 09:31:00|15813.7|15809.7|15814.8|15810.8|15815.1|15811.1|15813.7|15809.7|14950
1626946270000|2021-07-22 09:31:10|15814.1|15810.1|15813.3|15809.3|15816|15812|15813.3|15809.3|16200
1626946280000|2021-07-22 09:31:20|15812.8|15808.8|15809.8|15805.8|15814.1|15810.1|15809.8|15805.8|12450
1626946290000|2021-07-22 09:31:30|15809|15805|15807.8|15803.8|15809|15805|15807.4|15803.4|3000
1626946300000|2021-07-22 09:31:40|15807.7|15803.7|15808.7|15804.7|15808.7|15804.7|15807.6|15803.6|3200
1626946310000|2021-07-22 09:31:50|15809.2|15805.2|15810.9|15806.9|15811|15807|15809.2|15805.2|3800
1626946320000|2021-07-22 09:32:00|15810|15806|15812|15808|15812.3|15808.3|15810|15806|5400
1626946330000|2021-07-22 09:32:10|15812.2|15808.2|15811.6|15807.6|15812.6|15808.6|15811.6|15807.6|3050
1626946340000|2021-07-22 09:32:20|15811.4|15807.4|15813.3|15809.3|15813.3|15809.3|15811.3|15807.3|3050
1626946350000|2021-07-22 09:32:30|15813.4|15809.4|15812.4|15808.4|15813.6|15809.6|15812.4|15808.4|3750
1626946360000|2021-07-22 09:32:40|15812.3|15808.3|15813.1|15809.1|15813.1|15809.1|15811.7|15807.7|5400
1626946370000|2021-07-22 09:32:50|15813.8|15809.8|15813.6|15809.6|15814.2|15810.2|15813.6|15809.6|4750
1626946380000|2021-07-22 09:33:00|15813.7|15809.7|15813.7|15809.7|15813.9|15809.9|15812.9|15808.9|5000
1626946390000|2021-07-22 09:33:10|15814.1|15810.1|15815|15811|15815|15811|15814.1|15810.1|2950
1626946400000|2021-07-22 09:33:20|15814.7|15810.7|15815.8|15811.8|15815.8|15811.8|15814.7|15810.7|1600
1626946410000|2021-07-22 09:33:30|15815.9|15811.9|15817.1|15813.1|15817.2|15813.2|15815.9|15811.9|4000
1626946420000|2021-07-22 09:33:40|15817.2|15813.2|15815.1|15811.1|15817.5|15813.5|15815.1|15811.1|3100
1626946430000|2021-07-22 09:33:50|15815.2|15811.2|15816.9|15812.9|15816.9|15812.9|15815.1|15811.1|3300
1626946440000|2021-07-22 09:34:00|15817|15813|15817.2|15813.2|15817.5|15813.5|15817|15813|2700
1626946450000|2021-07-22 09:34:10|15817.6|15813.6|15817.5|15813.5|15818.4|15814.4|15817.5|15813.5|5650
1626946460000|2021-07-22 09:34:20|15817.4|15813.4|15817.6|15813.6|15818.4|15814.4|15816.9|15812.9|3400
1626946470000|2021-07-22 09:34:30|15818.3|15814.3|15818.3|15814.3|15818.8|15814.8|15817.4|15813.4|1850
1626946480000|2021-07-22 09:34:40|15818.4|15814.4|15818.8|15814.8|15818.8|15814.8|15818.4|15814.4|1300
1626946490000|2021-07-22 09:34:50|15819.3|15815.3|15819.6|15815.6|15819.6|15815.6|15818.3|15814.3|7200
1626946500000|2021-07-22 09:35:00|15819.5|15815.5|15819.6|15815.6|15819.6|15815.6|15819.1|15815.1|2650
1626946510000|2021-07-22 09:35:10|15819.7|15815.7|15821|15817|15821|15817|15819.7|15815.7|3700
1626946520000|2021-07-22 09:35:20|15821.3|15817.3|15824|15820|15824|15820|15821.1|15817.1|10750
1626946530000|2021-07-22 09:35:30|15824.7|15820.7|15824.5|15820.5|15825.8|15821.8|15824.5|15820.5|5050
1626946540000|2021-07-22 09:35:40|15825.1|15821.1|15826.1|15822.1|15826.1|15822.1|15823.9|15819.9|12050
1626946550000|2021-07-22 09:35:50|15825.6|15821.6|15826.5|15822.5|15826.9|15822.9|15825.6|15821.6|10250
1626946560000|2021-07-22 09:36:00|15826.9|15822.9|15827.2|15823.2|15827.2|15823.2|15826.8|15822.8|3300
1626946570000|2021-07-22 09:36:10|15827.5|15823.5|15829.5|15825.5|15829.5|15825.5|15827.5|15823.5|16650
1626946580000|2021-07-22 09:36:20|15830.3|15826.3|15829.8|15825.8|15830.4|15826.4|15829.6|15825.6|16750
1626946590000|2021-07-22 09:36:30|15829.7|15825.7|15830.1|15826.1|15830.1|15826.1|15829.6|15825.6|2500
1626946600000|2021-07-22 09:36:40|15829.9|15825.9|15827.8|15823.8|15830.1|15826.1|15827.8|15823.8|3000
1626946610000|2021-07-22 09:36:50|15827.6|15823.6|15824.8|15820.8|15827.6|15823.6|15824.8|15820.8|7050
1626946620000|2021-07-22 09:37:00|15824.7|15820.7|15824.4|15820.4|15824.7|15820.7|15823.1|15819.1|3900
1626946630000|2021-07-22 09:37:10|15824.3|15820.3|15823.6|15819.6|15824.3|15820.3|15822.9|15818.9|2650
1626946640000|2021-07-22 09:37:20|15823.9|15819.9|15825.5|15821.5|15825.5|15821.5|15823.9|15819.9|8000
1626946650000|2021-07-22 09:37:30|15825.9|15821.9|15826.2|15822.2|15826.2|15822.2|15825.1|15821.1|3200
1626946660000|2021-07-22 09:37:40|15826.9|15822.9|15827.7|15823.7|15827.7|15823.7|15826.8|15822.8|5650
1626946670000|2021-07-22 09:37:50|15827.4|15823.4|15826.5|15822.5|15827.7|15823.7|15826.5|15822.5|4050
1626946680000|2021-07-22 09:38:00|15826.6|15822.6|15826.9|15822.9|15827.2|15823.2|15825.7|15821.7|7550
1626946690000|2021-07-22 09:38:10|15827.1|15823.1|15827.5|15823.5|15827.7|15823.7|15826.8|15822.8|1900
1626946700000|2021-07-22 09:38:20|15826.9|15822.9|15826.8|15822.8|15827|15823|15825.9|15821.9|3500
1626946710000|2021-07-22 09:38:30|15826.3|15822.3|15827|15823|15827|15823|15825.7|15821.7|4000
1626946720000|2021-07-22 09:38:40|15826.9|15822.9|15826.9|15822.9|15827.2|15823.2|15826.4|15822.4|3850
1626946730000|2021-07-22 09:38:50|15827.1|15823.1|15826.4|15822.4|15827.1|15823.1|15825.9|15821.9|1950
1626946740000|2021-07-22 09:39:00|15826.7|15822.7|15825.7|15821.7|15826.7|15822.7|15825.3|15821.3|4250
1626946750000|2021-07-22 09:39:10|15825.4|15821.4|15825|15821|15825.6|15821.6|15825|15821|2400
1626946760000|2021-07-22 09:39:20|15825.6|15821.6|15823.6|15819.6|15825.9|15821.9|15823.6|15819.6|13300
1626946770000|2021-07-22 09:39:30|15823.7|15819.7|15823.4|15819.4|15824.8|15820.8|15822.8|15818.8|8500
1626946780000|2021-07-22 09:39:40|15822.9|15818.9|15822.7|15818.7|15823|15819|15822.5|15818.5|2050
1626946790000|2021-07-22 09:39:50|15822.9|15818.9|15822.9|15818.9|15823.2|15819.2|15822.9|15818.9|2400
1626946800000|2021-07-22 09:40:00|15824.3|15820.3|15824.7|15820.7|15825.3|15821.3|15823.7|15819.7|3600
1626946810000|2021-07-22 09:40:10|15823.4|15819.4|15821.8|15817.8|15823.8|15819.8|15821.8|15817.8|3450
1626946820000|2021-07-22 09:40:20|15822.2|15818.2|15823.7|15819.7|15823.7|15819.7|15822.2|15818.2|4550
1626946830000|2021-07-22 09:40:30|15823.9|15819.9|15823.7|15819.7|15824|15820|15823.6|15819.6|2750
1626946840000|2021-07-22 09:40:40|15824|15820|15825|15821|15825|15821|15822.8|15818.8|5600
1626946850000|2021-07-22 09:40:50|15824.8|15820.8|15823.8|15819.8|15824.9|15820.9|15823.8|15819.8|1750
1626946860000|2021-07-22 09:41:00|15824.2|15820.2|15824.9|15820.9|15825.1|15821.1|15824.2|15820.2|3800
1626946870000|2021-07-22 09:41:10|15825.1|15821.1|15825.7|15821.7|15825.7|15821.7|15825|15821|1550
1626946880000|2021-07-22 09:41:20|15825.9|15821.9|15826.2|15822.2|15826.2|15822.2|15825.9|15821.9|3100
1626946890000|2021-07-22 09:41:30|15825.8|15821.8|15824.2|15820.2|15825.9|15821.9|15824.2|15820.2|7200
1626946900000|2021-07-22 09:41:40|15824.3|15820.3|15823.8|15819.8|15824.9|15820.9|15823.5|15819.5|4900
1626946910000|2021-07-22 09:41:50|15823.6|15819.6|15823.7|15819.7|15824.2|15820.2|15822.6|15818.6|7900
1626946920000|2021-07-22 09:42:00|15823.1|15819.1|15824.7|15820.7|15824.7|15820.7|15823.1|15819.1|13600
1626946930000|2021-07-22 09:42:10|15823.8|15819.8|15823|15819|15824|15820|15822.9|15818.9|2650
1626946940000|2021-07-22 09:42:20|15822.9|15818.9|15823.2|15819.2|15823.2|15819.2|15822.9|15818.9|1650
1626946950000|2021-07-22 09:42:30|15823.3|15819.3|15823.6|15819.6|15823.6|15819.6|15823.3|15819.3|3900
1626946960000|2021-07-22 09:42:40|15823.1|15819.1|15823.4|15819.4|15824|15820|15822.5|15818.5|7650
1626946970000|2021-07-22 09:42:50|15823.1|15819.1|15823.2|15819.2|15823.7|15819.7|15822.6|15818.6|4100
1626946980000|2021-07-22 09:43:00|15823|15819|15823.1|15819.1|15823.5|15819.5|15822.6|15818.6|3850
1626946990000|2021-07-22 09:43:10|15823|15819|15823.3|15819.3|15823.6|15819.6|15822.9|15818.9|1350
1626947000000|2021-07-22 09:43:20|15823.6|15819.6|15823.4|15819.4|15823.7|15819.7|15822.8|15818.8|4900
1626947010000|2021-07-22 09:43:30|15823|15819|15822.9|15818.9|15823|15819|15822.8|15818.8|1900
1626947020000|2021-07-22 09:43:40|15822.6|15818.6|15822.3|15818.3|15822.6|15818.6|15822.3|15818.3|2950
1626947030000|2021-07-22 09:43:50|15822.5|15818.5|15821.7|15817.7|15822.5|15818.5|15821.7|15817.7|5250
1626947040000|2021-07-22 09:44:00|15821.6|15817.6|15821.9|15817.9|15821.9|15817.9|15821.5|15817.5|7600
1626947050000|2021-07-22 09:44:10|15822|15818|15822|15818|15822.3|15818.3|15821.9|15817.9|9950
1626947060000|2021-07-22 09:44:20|15822.1|15818.1|15821.9|15817.9|15822.1|15818.1|15821.5|15817.5|9150
1626947070000|2021-07-22 09:44:30|15821.8|15817.8|15820.9|15816.9|15821.8|15817.8|15820.9|15816.9|7000
1626947080000|2021-07-22 09:44:40|15820.8|15816.8|15820.1|15816.1|15821.1|15817.1|15820.1|15816.1|15150
1626947090000|2021-07-22 09:44:50|15819.5|15815.5|15819.7|15815.7|15820.1|15816.1|15819.5|15815.5|5550
1626947100000|2021-07-22 09:45:00|15819.4|15815.4|15819|15815|15819.9|15815.9|15817.5|15813.5|13750
1626947110000|2021-07-22 09:45:10|15819.2|15815.2|15818.3|15814.3|15819.6|15815.6|15818.3|15814.3|5800
1626947120000|2021-07-22 09:45:20|15818.8|15814.8|15818.9|15814.9|15819|15815|15818.4|15814.4|3600
1626947130000|2021-07-22 09:45:30|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15819.1|15815.1|4700
1626947140000|2021-07-22 09:45:40|15820|15816|15820.1|15816.1|15820.1|15816.1|15819.8|15815.8|3550
1626947150000|2021-07-22 09:45:50|15820.5|15816.5|15821.1|15817.1|15821.1|15817.1|15820.4|15816.4|3350
1626947160000|2021-07-22 09:46:00|15821|15817|15820.6|15816.6|15821.3|15817.3|15820.6|15816.6|9150
1626947170000|2021-07-22 09:46:10|15820.8|15816.8|15821.8|15817.8|15821.9|15817.9|15820.6|15816.6|3150
1626947180000|2021-07-22 09:46:20|15821.4|15817.4|15821.5|15817.5|15821.8|15817.8|15821.4|15817.4|3650
1626947190000|2021-07-22 09:46:30|15821.9|15817.9|15822.3|15818.3|15822.3|15818.3|15821.9|15817.9|4250
1626947200000|2021-07-22 09:46:40|15822.6|15818.6|15822.1|15818.1|15822.9|15818.9|15822|15818|5150
1626947210000|2021-07-22 09:46:50|15821.9|15817.9|15822.7|15818.7|15822.7|15818.7|15821.9|15817.9|4250
1626947220000|2021-07-22 09:47:00|15822.6|15818.6|15822.5|15818.5|15822.7|15818.7|15822.4|15818.4|7000
1626947230000|2021-07-22 09:47:10|15821.7|15817.7|15821.7|15817.7|15822.4|15818.4|15821.7|15817.7|2100
1626947240000|2021-07-22 09:47:20|15822.1|15818.1|15822.7|15818.7|15822.9|15818.9|15822.1|15818.1|4450
1626947250000|2021-07-22 09:47:30|15823|15819|15823.2|15819.2|15823.4|15819.4|15822.4|15818.4|6350
1626947260000|2021-07-22 09:47:40|15823.4|15819.4|15823.5|15819.5|15824.2|15820.2|15823.4|15819.4|8250
1626947270000|2021-07-22 09:47:50|15824.3|15820.3|15824.5|15820.5|15824.8|15820.8|15824.3|15820.3|6150
1626947280000|2021-07-22 09:48:00|15824.2|15820.2|15825.6|15821.6|15825.6|15821.6|15824.2|15820.2|8650
1626947290000|2021-07-22 09:48:10|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15825.4|15821.4|8050
1626947300000|2021-07-22 09:48:20|15825.8|15821.8|15826.5|15822.5|15826.6|15822.6|15825.8|15821.8|8000
1626947310000|2021-07-22 09:48:30|15826.8|15822.8|15826.1|15822.1|15827|15823|15825.9|15821.9|5250
1626947320000|2021-07-22 09:48:40|15826.2|15822.2|15826|15822|15826.2|15822.2|15825.5|15821.5|3950
1626947330000|2021-07-22 09:48:50|15825.7|15821.7|15824.5|15820.5|15825.7|15821.7|15824.2|15820.2|15100
1626947340000|2021-07-22 09:49:00|15825.7|15821.7|15824.7|15820.7|15825.7|15821.7|15824.3|15820.3|9400
1626947350000|2021-07-22 09:49:10|15824.9|15820.9|15825.3|15821.3|15826.1|15822.1|15824.9|15820.9|12450
1626947360000|2021-07-22 09:49:20|15825.4|15821.4|15825.6|15821.6|15825.8|15821.8|15825.4|15821.4|7400
1626947370000|2021-07-22 09:49:30|15824.9|15820.9|15826.2|15822.2|15826.3|15822.3|15824.9|15820.9|7400
1626947380000|2021-07-22 09:49:40|15826.3|15822.3|15825|15821|15826.3|15822.3|15825|15821|3750
1626947390000|2021-07-22 09:49:50|15825.2|15821.2|15824.6|15820.6|15826.3|15822.3|15824.6|15820.6|6750
1626947400000|2021-07-22 09:50:00|15825.3|15821.3|15825.4|15821.4|15825.4|15821.4|15825.3|15821.3|6350
1626947410000|2021-07-22 09:50:10|15825.5|15821.5|15826|15822|15826.1|15822.1|15825.5|15821.5|8750
1626947420000|2021-07-22 09:50:20|15826.2|15822.2|15826.3|15822.3|15826.3|15822.3|15825.9|15821.9|4700
1626947430000|2021-07-22 09:50:30|||||||||5350
1626947440000|2021-07-22 09:50:40|15827.1|15823.1|15825.1|15821.1|15827.1|15823.1|15825.1|15821.1|15450
1626947450000|2021-07-22 09:50:50|15825.4|15821.4|15827.3|15823.3|15827.4|15823.4|15825.4|15821.4|6150
1626947460000|2021-07-22 09:51:00|15827.4|15823.4|15827.2|15823.2|15827.4|15823.4|15826.5|15822.5|9800
1626947470000|2021-07-22 09:51:10|15826.6|15822.6|15826.8|15822.8|15827.1|15823.1|15826.4|15822.4|4250
1626947480000|2021-07-22 09:51:20|15826.4|15822.4|15824.9|15820.9|15826.4|15822.4|15824.3|15820.3|5850
1626947490000|2021-07-22 09:51:30|15825|15821|15825.7|15821.7|15826.4|15822.4|15824|15820|17450
1626947500000|2021-07-22 09:51:40|15825.8|15821.8|15825.8|15821.8|15826.4|15822.4|15825.6|15821.6|8900
1626947510000|2021-07-22 09:51:50|15825.9|15821.9|15826.4|15822.4|15826.4|15822.4|15825.8|15821.8|2100
1626947520000|2021-07-22 09:52:00|15826.3|15822.3|15826.2|15822.2|15826.3|15822.3|15824.6|15820.6|5350
1626947530000|2021-07-22 09:52:10|15826.3|15822.3|15825.9|15821.9|15826.3|15822.3|15825.8|15821.8|4250
1626947540000|2021-07-22 09:52:20|15826.1|15822.1|15826|15822|15826.3|15822.3|15826|15822|3450
1626947550000|2021-07-22 09:52:30|15826.2|15822.2|15825.8|15821.8|15826.3|15822.3|15825.3|15821.3|9650
1626947560000|2021-07-22 09:52:40|15826|15822|15826.3|15822.3|15826.3|15822.3|15826|15822|7700
1626947570000|2021-07-22 09:52:50|15826.8|15822.8|15827|15823|15827.2|15823.2|15826.5|15822.5|5750
1626947580000|2021-07-22 09:53:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15826.4|15822.4|9000
1626947590000|2021-07-22 09:53:10|15826.8|15822.8|15827.2|15823.2|15827.2|15823.2|15826.8|15822.8|3750
1626947600000|2021-07-22 09:53:20|15826.8|15822.8|15827|15823|15827.2|15823.2|15826.7|15822.7|5350
1626947610000|2021-07-22 09:53:30|15826.9|15822.9|15827.2|15823.2|15827.2|15823.2|15826.9|15822.9|3750
1626947620000|2021-07-22 09:53:40|15826.9|15822.9|15827.1|15823.1|15827.2|15823.2|15826.9|15822.9|2250
1626947630000|2021-07-22 09:53:50|15826.8|15822.8|15827.2|15823.2|15827.2|15823.2|15826.8|15822.8|5450
1626947640000|2021-07-22 09:54:00|15827.8|15823.8|15827.7|15823.7|15828.3|15824.3|15827.7|15823.7|3200
1626947650000|2021-07-22 09:54:10|15827.6|15823.6|15827.6|15823.6|15828.5|15824.5|15827.5|15823.5|7750
1626947660000|2021-07-22 09:54:20|15827.5|15823.5|15827.6|15823.6|15828.1|15824.1|15827.2|15823.2|12550
1626947670000|2021-07-22 09:54:30|15826.8|15822.8|15826.6|15822.6|15827.3|15823.3|15825.9|15821.9|19050
1626947680000|2021-07-22 09:54:40|15827.2|15823.2|15826|15822|15827.2|15823.2|15825.4|15821.4|18100
1626947690000|2021-07-22 09:54:50|15825.8|15821.8|15825.7|15821.7|15826.4|15822.4|15825.5|15821.5|3350
1626947700000|2021-07-22 09:55:00|15825.5|15821.5|15825.1|15821.1|15825.8|15821.8|15825.1|15821.1|11600
1626947710000|2021-07-22 09:55:10|15825.7|15821.7|15825.6|15821.6|15826.1|15822.1|15824.4|15820.4|4550
1626947720000|2021-07-22 09:55:20|15825.9|15821.9|15825.1|15821.1|15825.9|15821.9|15824.1|15820.1|4150
1626947730000|2021-07-22 09:55:30|15825.3|15821.3|15824.1|15820.1|15825.3|15821.3|15823.7|15819.7|13050
1626947740000|2021-07-22 09:55:40|15823.8|15819.8|15826|15822|15826|15822|15823.7|15819.7|14000
1626947750000|2021-07-22 09:55:50|15826.5|15822.5|15826.7|15822.7|15826.7|15822.7|15825.4|15821.4|8250
1626947760000|2021-07-22 09:56:00|15826.4|15822.4|15825.5|15821.5|15826.5|15822.5|15825.3|15821.3|5300
1626947770000|2021-07-22 09:56:10|15825.1|15821.1|15825.3|15821.3|15825.3|15821.3|15825.1|15821.1|3550
1626947780000|2021-07-22 09:56:20|15825.4|15821.4|15825.2|15821.2|15825.4|15821.4|15825|15821|5000
1626947790000|2021-07-22 09:56:30|15825.3|15821.3|15825.9|15821.9|15825.9|15821.9|15825.1|15821.1|4600
1626947800000|2021-07-22 09:56:40|15825.5|15821.5|15826.3|15822.3|15826.3|15822.3|15825.5|15821.5|6650
1626947810000|2021-07-22 09:56:50|15826.1|15822.1|15824.8|15820.8|15826.2|15822.2|15824.8|15820.8|5700
1626947820000|2021-07-22 09:57:00|15825.7|15821.7|15824.6|15820.6|15825.7|15821.7|15824.4|15820.4|5400
1626947830000|2021-07-22 09:57:10|15824.3|15820.3|15825|15821|15825.5|15821.5|15824.3|15820.3|3400
1626947840000|2021-07-22 09:57:20|15825.4|15821.4|15824.3|15820.3|15825.7|15821.7|15824.3|15820.3|6350
1626947850000|2021-07-22 09:57:30|15824.4|15820.4|15824.6|15820.6|15824.8|15820.8|15824|15820|9350
1626947860000|2021-07-22 09:57:40|15824.4|15820.4|15824.3|15820.3|15824.5|15820.5|15824.2|15820.2|4000
1626947870000|2021-07-22 09:57:50|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|15824.7|15820.7|7350
1626947880000|2021-07-22 09:58:00|15825.5|15821.5|15826.4|15822.4|15826.8|15822.8|15825.1|15821.1|22150
1626947890000|2021-07-22 09:58:10|15825.6|15821.6|15825.7|15821.7|15826.3|15822.3|15825.4|15821.4|2800
1626947900000|2021-07-22 09:58:20|15825.4|15821.4|15824.8|15820.8|15825.8|15821.8|15824.8|15820.8|5150
1626947910000|2021-07-22 09:58:30|15824.9|15820.9|15825|15821|15825.1|15821.1|15824.5|15820.5|6150
1626947920000|2021-07-22 09:58:40|15825.6|15821.6|15825.5|15821.5|15826.3|15822.3|15825.5|15821.5|4700
1626947930000|2021-07-22 09:58:50|15825.6|15821.6|15825.8|15821.8|15825.9|15821.9|15825.6|15821.6|2500
1626947940000|2021-07-22 09:59:00|15826.2|15822.2|15826.6|15822.6|15826.6|15822.6|15825.5|15821.5|4650
1626947950000|2021-07-22 09:59:10|15826.8|15822.8|15826.6|15822.6|15827.1|15823.1|15826.5|15822.5|6050
1626947960000|2021-07-22 09:59:20|15827|15823|15827|15823|15827.5|15823.5|15827|15823|9950
1626947970000|2021-07-22 09:59:30|15826.8|15822.8|15827.1|15823.1|15827.7|15823.7|15826.8|15822.8|4850
1626947980000|2021-07-22 09:59:40|15828.4|15824.4|15828.4|15824.4|15828.4|15824.4|15826.1|15822.1|8900
1626947990000|2021-07-22 09:59:50|15828.5|15824.5|15828.1|15824.1|15828.5|15824.5|15826.3|15822.3|4800
1626948000000|2021-07-22 10:00:00|15825.3|15821.3|15825.6|15821.6|15825.6|15821.6|15825.3|15821.3|25
1626948010000|2021-07-22 10:00:10|15826.1|15822.1|15826.6|15822.6|15826.6|15822.6|15825.6|15821.6|37
1626948020000|2021-07-22 10:00:20|15826.3|15822.3|15826.3|15822.3|15826.6|15822.6|15826.3|15822.3|9
1626948030000|2021-07-22 10:00:30|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|8
1626948040000|2021-07-22 10:00:40|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.3|15821.3|14
1626948050000|2021-07-22 10:00:50|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15825.8|15821.8|0
1626948060000|2021-07-22 10:01:00|15825.8|15821.8|15825.1|15821.1|15825.8|15821.8|15825.1|15821.1|3
1626948070000|2021-07-22 10:01:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|0
1626948080000|2021-07-22 10:01:20|15825.1|15821.1|15819.3|15815.3|15825.1|15821.1|15819.1|15815.1|34
1626948090000|2021-07-22 10:01:30|15819.6|15815.6|15821.6|15817.6|15821.6|15817.6|15819.6|15815.6|8
1626948100000|2021-07-22 10:01:40|||||||||1
1626948110000|2021-07-22 10:01:50|15822.1|15818.1|15821.8|15817.8|15822.1|15818.1|15821.8|15817.8|5
1626948120000|2021-07-22 10:02:00|15821.1|15817.1|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|9
1626948130000|2021-07-22 10:02:10|15820.1|15816.1|15819.1|15815.1|15820.3|15816.3|15819.1|15815.1|1
1626948140000|2021-07-22 10:02:20|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15819.3|15815.3|19
1626948150000|2021-07-22 10:02:30|15820.1|15816.1|15822.1|15818.1|15822.1|15818.1|15820.1|15816.1|38
1626948160000|2021-07-22 10:02:40|15821.8|15817.8|15819.8|15815.8|15821.8|15817.8|15819.8|15815.8|13
1626948170000|2021-07-22 10:02:50|15819.6|15815.6|15818.6|15814.6|15819.6|15815.6|15818.6|15814.6|13
1626948180000|2021-07-22 10:03:00|15818.8|15814.8|15818.6|15814.6|15818.8|15814.8|15818.6|15814.6|2
1626948190000|2021-07-22 10:03:10|15817.6|15813.6|15816.6|15812.6|15817.6|15813.6|15816.3|15812.3|6
1626948200000|2021-07-22 10:03:20|15816.8|15812.8|15816.8|15812.8|15817.6|15813.6|15816.8|15812.8|12
1626948210000|2021-07-22 10:03:30|15816.6|15812.6|15816.6|15812.6|15816.6|15812.6|15816.1|15812.1|6
1626948220000|2021-07-22 10:03:40|15816.3|15812.3|15815.1|15811.1|15816.8|15812.8|15815.1|15811.1|3
1626948230000|2021-07-22 10:03:50|15814.8|15810.8|15815.1|15811.1|15815.3|15811.3|15814.6|15810.6|5
1626948240000|2021-07-22 10:04:00|15815.3|15811.3|15815.1|15811.1|15815.3|15811.3|15815.1|15811.1|7
1626948250000|2021-07-22 10:04:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1626948260000|2021-07-22 10:04:20|15814.6|15810.6|15813.8|15809.8|15815.1|15811.1|15813.8|15809.8|7
1626948270000|2021-07-22 10:04:30|15813.3|15809.3|15813.1|15809.1|15813.3|15809.3|15812.3|15808.3|5
1626948280000|2021-07-22 10:04:40|15813.3|15809.3|15815.6|15811.6|15815.6|15811.6|15813.1|15809.1|24
1626948290000|2021-07-22 10:04:50|15815.3|15811.3|15815.1|15811.1|15815.3|15811.3|15814.1|15810.1|4
1626948300000|2021-07-22 10:05:00|15816.8|15812.8|15817.6|15813.6|15817.8|15813.8|15816.6|15812.6|10
1626948310000|2021-07-22 10:05:10|15817.3|15813.3|15817.6|15813.6|15817.6|15813.6|15817.1|15813.1|6
1626948320000|2021-07-22 10:05:20|15817.3|15813.3|15816.8|15812.8|15817.3|15813.3|15816.8|15812.8|1
1626948330000|2021-07-22 10:05:30|15816.6|15812.6|15815.1|15811.1|15816.6|15812.6|15815.1|15811.1|5
1626948340000|2021-07-22 10:05:40|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|8
1626948350000|2021-07-22 10:05:50|15815.6|15811.6|15815.1|15811.1|15815.6|15811.6|15815.1|15811.1|4
1626948360000|2021-07-22 10:06:00|15815.3|15811.3|15816.3|15812.3|15816.6|15812.6|15815.3|15811.3|7
1626948370000|2021-07-22 10:06:10|15816.1|15812.1|15815.3|15811.3|15816.1|15812.1|15815.3|15811.3|1
1626948380000|2021-07-22 10:06:20|15815.1|15811.1|15815.6|15811.6|15815.6|15811.6|15814.6|15810.6|3
1626948390000|2021-07-22 10:06:30|15815.8|15811.8|15815.6|15811.6|15815.8|15811.8|15815.6|15811.6|1
1626948400000|2021-07-22 10:06:40|15815.3|15811.3|15815.6|15811.6|15815.6|15811.6|15814.6|15810.6|3
1626948410000|2021-07-22 10:06:50|15815.3|15811.3|15815.1|15811.1|15815.6|15811.6|15815.1|15811.1|1
1626948420000|2021-07-22 10:07:00|15815.8|15811.8|15815.8|15811.8|15816.1|15812.1|15815.8|15811.8|10
1626948430000|2021-07-22 10:07:10|15816.1|15812.1|15817.6|15813.6|15817.6|15813.6|15816.1|15812.1|2
1626948440000|2021-07-22 10:07:20|15817.3|15813.3|15816.3|15812.3|15817.3|15813.3|15816.3|15812.3|0
1626948450000|2021-07-22 10:07:30|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|15816.1|15812.1|4
1626948460000|2021-07-22 10:07:40|15815.8|15811.8|15815.8|15811.8|15816.1|15812.1|15815.8|15811.8|7
1626948470000|2021-07-22 10:07:50|15816.1|15812.1|15816.6|15812.6|15816.8|15812.8|15816.1|15812.1|2
1626948480000|2021-07-22 10:08:00|15817.1|15813.1|15816.6|15812.6|15817.3|15813.3|15816.6|15812.6|8
1626948490000|2021-07-22 10:08:10|15816.3|15812.3|15815.1|15811.1|15816.3|15812.3|15815.1|15811.1|2
1626948500000|2021-07-22 10:08:20|15814.6|15810.6|15815.6|15811.6|15815.6|15811.6|15814.6|15810.6|8
1626948510000|2021-07-22 10:08:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.1|15811.1|14
1626948520000|2021-07-22 10:08:40|15815.1|15811.1|15815.1|15811.1|15815.1|15811.1|15814.8|15810.8|4
1626948530000|2021-07-22 10:08:50|15814.6|15810.6|15815.1|15811.1|15815.3|15811.3|15814.6|15810.6|6
1626948540000|2021-07-22 10:09:00|15815.6|15811.6|15815.6|15811.6|15816.1|15812.1|15815.3|15811.3|20
1626948550000|2021-07-22 10:09:10|15815.3|15811.3|15815.6|15811.6|15815.8|15811.8|15815.1|15811.1|4
1626948560000|2021-07-22 10:09:20|15815.3|15811.3|15814.6|15810.6|15815.6|15811.6|15814.6|15810.6|2
1626948570000|2021-07-22 10:09:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.1|15810.1|1
1626948580000|2021-07-22 10:09:40|15814.1|15810.1|15813.6|15809.6|15814.1|15810.1|15813.6|15809.6|3
1626948590000|2021-07-22 10:09:50|15813.8|15809.8|15812.6|15808.6|15814.6|15810.6|15812.6|15808.6|8
1626948600000|2021-07-22 10:10:00|15819.9|15801.9|15820.6|15802.6|15820.6|15802.6|15819.9|15801.9|7365238
1626948610000|2021-07-22 10:10:10|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|0
1626948620000|2021-07-22 10:10:20|15820.9|15802.9|15821.2|15803.2|15821.2|15803.2|15820.6|15802.6|0
1626948630000|2021-07-22 10:10:30|15821.8|15803.8|15821.5|15803.5|15821.8|15803.8|15821.2|15803.2|0
1626948640000|2021-07-22 10:10:40|15821.2|15803.2|15821.8|15803.8|15821.8|15803.8|15821.2|15803.2|0
1626948650000|2021-07-22 10:10:50|15821.5|15803.5|15820.9|15802.9|15821.5|15803.5|15820.6|15802.6|0
1626948660000|2021-07-22 10:11:00|15821.2|15803.2|15820.6|15802.6|15821.2|15803.2|15820.6|15802.6|0
1626948700000|2021-07-22 10:11:40|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|0
1626948710000|2021-07-22 10:11:50|15820.6|15802.6|15821.2|15803.2|15821.2|15803.2|15820.6|15802.6|0
1626948720000|2021-07-22 10:12:00|15820.9|15802.9|15820.6|15802.6|15821.2|15803.2|15820.6|15802.6|0
1626948730000|2021-07-22 10:12:10|15820.9|15802.9|15821.2|15803.2|15821.2|15803.2|15820.9|15802.9|0
1626948740000|2021-07-22 10:12:20|15820.6|15802.6|15820.6|15802.6|15820.6|15802.6|15820.6|15802.6|0
1626948750000|2021-07-22 10:12:30|15820.9|15802.9|15821.2|15803.2|15821.2|15803.2|15820.6|15802.6|0
1626948760000|2021-07-22 10:12:40|15821.5|15803.5|15821.8|15803.8|15821.8|15803.8|15821.2|15803.2|0
1626948770000|2021-07-22 10:12:50|15821.5|15803.5|15821.8|15803.8|15821.8|15803.8|15821.5|15803.5|0
1626948780000|2021-07-22 10:13:00|15822.5|15804.5|15822.5|15804.5|15822.5|15804.5|15821.8|15803.8|0
1626948810000|2021-07-22 10:13:30|15822.8|15804.8|15822.5|15804.5|15823.7|15805.7|15822.5|15804.5|0
1626948830000|2021-07-22 10:13:50|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626948840000|2021-07-22 10:14:00|15822.8|15804.8|15822.5|15804.5|15822.8|15804.8|15822.5|15804.5|0
1626948850000|2021-07-22 10:14:10|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626948910000|2021-07-22 10:15:10|15823.7|15805.7|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626948920000|2021-07-22 10:15:20|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.4|15805.4|0
1626948930000|2021-07-22 10:15:30|15823.4|15805.4|15823.1|15805.1|15823.4|15805.4|15823.1|15805.1|0
1626948960000|2021-07-22 10:16:00|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|0
1626948970000|2021-07-22 10:16:10|15823.1|15805.1|15823.1|15805.1|15823.4|15805.4|15823.1|15805.1|0
1626949020000|2021-07-22 10:17:00|15822.5|15804.5|15822.5|15804.5|15822.5|15804.5|15822.5|15804.5|0
1626949030000|2021-07-22 10:17:10|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1626949040000|2021-07-22 10:17:20|15823.7|15805.7|15822.5|15804.5|15823.7|15805.7|15822.5|15804.5|0
1626949050000|2021-07-22 10:17:30|15822.8|15804.8|15822.5|15804.5|15823.1|15805.1|15822.5|15804.5|0
1626949060000|2021-07-22 10:17:40|15823.1|15805.1|15822.5|15804.5|15823.1|15805.1|15822.5|15804.5|0
1626949070000|2021-07-22 10:17:50|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626949080000|2021-07-22 10:18:00|15822.5|15804.5|15821.8|15803.8|15822.5|15804.5|15821.8|15803.8|0
1626949090000|2021-07-22 10:18:10|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|15821.2|15803.2|0
1626949120000|2021-07-22 10:18:40|15820.9|15802.9|15820.6|15802.6|15821.2|15803.2|15820.6|15802.6|0
1626949130000|2021-07-22 10:18:50|15820.9|15802.9|15821.2|15803.2|15821.2|15803.2|15820.9|15802.9|0
1626949140000|2021-07-22 10:19:00|15821.5|15803.5|15821.8|15803.8|15821.8|15803.8|15821.5|15803.5|0
1626949150000|2021-07-22 10:19:10|15822.5|15804.5|15822.5|15804.5|15822.5|15804.5|15822.5|15804.5|0
1626949170000|2021-07-22 10:19:30|15822.1|15804.1|15822.5|15804.5|15822.5|15804.5|15821.8|15803.8|0
1626949180000|2021-07-22 10:19:40|15823.1|15805.1|15822.5|15804.5|15823.1|15805.1|15822.5|15804.5|0
1626949190000|2021-07-22 10:19:50|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.8|15804.8|0
1626949200000|2021-07-22 10:20:00|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626949210000|2021-07-22 10:20:10|15822.5|15804.5|15822.5|15804.5|15823.1|15805.1|15822.5|15804.5|0
1626949220000|2021-07-22 10:20:20|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626949240000|2021-07-22 10:20:40|15822.5|15804.5|15822.8|15804.8|15822.8|15804.8|15822.5|15804.5|0
1626949250000|2021-07-22 10:20:50|15822.5|15804.5|15821.8|15803.8|15822.5|15804.5|15821.8|15803.8|0
1626949260000|2021-07-22 10:21:00|15822.1|15804.1|15822.5|15804.5|15822.5|15804.5|15822.1|15804.1|0
1626949270000|2021-07-22 10:21:10|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626949280000|2021-07-22 10:21:20|15822.8|15804.8|15823.7|15805.7|15823.7|15805.7|15822.8|15804.8|0
1626949290000|2021-07-22 10:21:30|15823.4|15805.4|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626949300000|2021-07-22 10:21:40|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.1|15805.1|0
1626949320000|2021-07-22 10:22:00|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1626949340000|2021-07-22 10:22:20|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|0
1626949370000|2021-07-22 10:22:50|15824|15806|15824.4|15806.4|15824.4|15806.4|15824|15806|0
1626949400000|2021-07-22 10:23:20|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626949420000|2021-07-22 10:23:40|15823.1|15805.1|15823.7|15805.7|15823.7|15805.7|15823.1|15805.1|0
1626949430000|2021-07-22 10:23:50|15824|15806|15824|15806|15824|15806|15823.7|15805.7|0
1626949440000|2021-07-22 10:24:00|15824.4|15806.4|15823.7|15805.7|15824.4|15806.4|15823.7|15805.7|0
1626949450000|2021-07-22 10:24:10|15824.4|15806.4|15823.7|15805.7|15824.4|15806.4|15823.7|15805.7|0
1626949490000|2021-07-22 10:24:50|15823.4|15805.4|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626949500000|2021-07-22 10:25:00|15822.8|15804.8|15823.1|15805.1|15823.1|15805.1|15822.8|15804.8|0
1626949650000|2021-07-22 10:27:30|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.4|15805.4|0
1626949660000|2021-07-22 10:27:40|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|15823.1|15805.1|0
1626949670000|2021-07-22 10:27:50|15823.4|15805.4|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626949680000|2021-07-22 10:28:00|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.1|15805.1|0
1626949690000|2021-07-22 10:28:10|15823.1|15805.1|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626949770000|2021-07-22 10:29:30|15822.5|15804.5|15823.1|15805.1|15823.1|15805.1|15822.5|15804.5|0
1626949810000|2021-07-22 10:30:10|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.4|15805.4|0
1626949820000|2021-07-22 10:30:20|15823.4|15805.4|15823.1|15805.1|15823.4|15805.4|15823.1|15805.1|0
1626949830000|2021-07-22 10:30:30|15823.4|15805.4|15823.1|15805.1|15823.7|15805.7|15823.1|15805.1|0
1626949840000|2021-07-22 10:30:40|15823.4|15805.4|15823.1|15805.1|15823.4|15805.4|15823.1|15805.1|0
1626949860000|2021-07-22 10:31:00|15823.4|15805.4|15823.7|15805.7|15823.7|15805.7|15823.1|15805.1|0
1626949880000|2021-07-22 10:31:20|15824|15806|15823.7|15805.7|15824.4|15806.4|15823.7|15805.7|0
1626949890000|2021-07-22 10:31:30|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626949900000|2021-07-22 10:31:40|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626949910000|2021-07-22 10:31:50|15824|15806|15824.4|15806.4|15824.4|15806.4|15824|15806|0
1626949950000|2021-07-22 10:32:30|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626949970000|2021-07-22 10:32:50|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|0
1626949980000|2021-07-22 10:33:00|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|0
1626950030000|2021-07-22 10:33:50|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626950050000|2021-07-22 10:34:10|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|0
1626950060000|2021-07-22 10:34:20|15825|15807|15825|15807|15825|15807|15825|15807|0
1626950070000|2021-07-22 10:34:30|15824.4|15806.4|15825|15807|15825|15807|15824.4|15806.4|0
1626950080000|2021-07-22 10:34:40|15824.7|15806.7|15824.4|15806.4|15824.7|15806.7|15824.4|15806.4|0
1626950110000|2021-07-22 10:35:10|15824|15806|15824.4|15806.4|15824.4|15806.4|15824|15806|0
1626950120000|2021-07-22 10:35:20|15825|15807|15825|15807|15825|15807|15825|15807|0
1626950150000|2021-07-22 10:35:50|15824.7|15806.7|15825|15807|15825|15807|15824.4|15806.4|0
1626950160000|2021-07-22 10:36:00|15825.3|15807.3|15825|15807|15825.6|15807.6|15825|15807|0
1626950180000|2021-07-22 10:36:20|15825.6|15807.6|15825.3|15807.3|15825.6|15807.6|15825|15807|0
1626950190000|2021-07-22 10:36:30|15825.6|15807.6|15825.6|15807.6|15825.6|15807.6|15825|15807|0
1626950200000|2021-07-22 10:36:40|15825.3|15807.3|15825|15807|15825.3|15807.3|15825|15807|0
1626950220000|2021-07-22 10:37:00|15825.6|15807.6|15825.6|15807.6|15825.6|15807.6|15825.6|15807.6|0
1626950230000|2021-07-22 10:37:10|15825.3|15807.3|15825|15807|15825.6|15807.6|15825|15807|0
1626950260000|2021-07-22 10:37:40|15825.3|15807.3|15825|15807|15825.3|15807.3|15825|15807|0
1626950270000|2021-07-22 10:37:50|15825.6|15807.6|15825.6|15807.6|15825.6|15807.6|15825.6|15807.6|0
1626950280000|2021-07-22 10:38:00|15825|15807|15825|15807|15825|15807|15825|15807|0
1626950290000|2021-07-22 10:38:10|15824.7|15806.7|15825|15807|15825|15807|15824.4|15806.4|0
1626950320000|2021-07-22 10:38:40|15825.3|15807.3|15825.6|15807.6|15825.6|15807.6|15825.3|15807.3|0
1626950330000|2021-07-22 10:38:50|15825.3|15807.3|15825.6|15807.6|15825.6|15807.6|15825.3|15807.3|0
1626950340000|2021-07-22 10:39:00|15825|15807|15824.4|15806.4|15825|15807|15824.4|15806.4|0
1626950350000|2021-07-22 10:39:10|15824|15806|15823.7|15805.7|15824|15806|15823.7|15805.7|0
1626950360000|2021-07-22 10:39:20|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|15824.4|15806.4|0
1626950370000|2021-07-22 10:39:30|15824|15806|15824.4|15806.4|15824.4|15806.4|15824|15806|0
1626950380000|2021-07-22 10:39:40|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|15823.7|15805.7|0
1626950400000|2021-07-22 10:40:00|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1626950610000|2021-07-22 10:43:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1626950620000|2021-07-22 10:43:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|3
1626950670000|2021-07-22 10:44:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1626950700000|2021-07-22 10:45:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626950740000|2021-07-22 10:45:40|||||||||2
1626950770000|2021-07-22 10:46:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1626950790000|2021-07-22 10:46:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626950820000|2021-07-22 10:47:00|15811.8|15807.8|15812.3|15808.3|15815.3|15811.3|15811.8|15807.8|7
1626950870000|2021-07-22 10:47:50|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1626950900000|2021-07-22 10:48:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1626950940000|2021-07-22 10:49:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626950960000|2021-07-22 10:49:20|||||||||4
1626951000000|2021-07-22 10:50:00|15808.3|15804.3|15810.8|15806.8|15814.8|15810.8|15808.3|15804.3|5
1626951020000|2021-07-22 10:50:20|15814.8|15810.8|15813.8|15809.8|15814.8|15810.8|15813.8|15809.8|6
1626951040000|2021-07-22 10:50:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1626951050000|2021-07-22 10:50:50|||||||||2
1626951060000|2021-07-22 10:51:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|5
1626951070000|2021-07-22 10:51:10|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|3
1626951240000|2021-07-22 10:54:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1626951270000|2021-07-22 10:54:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|3
1626951290000|2021-07-22 10:54:50|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1626951300000|2021-07-22 10:55:00|||||||||1
1626951320000|2021-07-22 10:55:20|15815.8|15811.8|15814.8|15810.8|15815.8|15811.8|15814.8|15810.8|2
1626951330000|2021-07-22 10:55:30|||||||||1
1626951360000|2021-07-22 10:56:00|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1626951390000|2021-07-22 10:56:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1626951440000|2021-07-22 10:57:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1626951500000|2021-07-22 10:58:20|15813.8|15809.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|5
1626951520000|2021-07-22 10:58:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1626951560000|2021-07-22 10:59:20|||||||||2
1626951600000|2021-07-22 11:00:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1626951630000|2021-07-22 11:00:30|||||||||2
1626951660000|2021-07-22 11:01:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626951720000|2021-07-22 11:02:00|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1626951780000|2021-07-22 11:03:00|||||||||1
1626951840000|2021-07-22 11:04:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626951900000|2021-07-22 11:05:00|15811.3|15807.3|15807.8|15803.8|15811.3|15807.3|15807.8|15803.8|11
1626951960000|2021-07-22 11:06:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1626951970000|2021-07-22 11:06:10|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1626952000000|2021-07-22 11:06:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1626952020000|2021-07-22 11:07:00|||||||||1
1626952060000|2021-07-22 11:07:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626952080000|2021-07-22 11:08:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|4
1626952130000|2021-07-22 11:08:50|15810.8|15806.8|15808.8|15804.8|15810.8|15806.8|15808.8|15804.8|4
1626952190000|2021-07-22 11:09:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|3
1626952200000|2021-07-22 11:10:00|15811.8|15807.8|15812.3|15808.3|15812.3|15808.3|15811.8|15807.8|7
1626952210000|2021-07-22 11:10:10|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1626952270000|2021-07-22 11:11:10|||||||||4
1626952280000|2021-07-22 11:11:20|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|4
1626952320000|2021-07-22 11:12:00|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1626952350000|2021-07-22 11:12:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1626952370000|2021-07-22 11:12:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|3
1626952410000|2021-07-22 11:13:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1626952430000|2021-07-22 11:13:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1626952500000|2021-07-22 11:15:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|6
1626952550000|2021-07-22 11:15:50|||||||||2
1626952610000|2021-07-22 11:16:50|||||||||3
1626952640000|2021-07-22 11:17:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626952740000|2021-07-22 11:19:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626952790000|2021-07-22 11:19:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626952810000|2021-07-22 11:20:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626952860000|2021-07-22 11:21:00|15808.8|15804.8|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|2
1626952920000|2021-07-22 11:22:00|15808.8|15804.8|15811.8|15807.8|15811.8|15807.8|15808.8|15804.8|15
1626952930000|2021-07-22 11:22:10|15809.3|15805.3|15808.3|15804.3|15809.3|15805.3|15808.3|15804.3|2
1626952980000|2021-07-22 11:23:00|||||||||2
1626953020000|2021-07-22 11:23:40|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626953040000|2021-07-22 11:24:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1626953050000|2021-07-22 11:24:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|8
1626953090000|2021-07-22 11:24:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|4
1626953100000|2021-07-22 11:25:00|15810.8|15806.8|15810.3|15806.3|15810.8|15806.8|15810.3|15806.3|5
1626953120000|2021-07-22 11:25:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1626953150000|2021-07-22 11:25:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|4
1626953160000|2021-07-22 11:26:00|15808.8|15804.8|15807.8|15803.8|15808.8|15804.8|15807.8|15803.8|3
1626953180000|2021-07-22 11:26:20|15807.3|15803.3|15806.3|15802.3|15807.3|15803.3|15806.3|15802.3|5
1626953200000|2021-07-22 11:26:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626953220000|2021-07-22 11:27:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626953230000|2021-07-22 11:27:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626953250000|2021-07-22 11:27:30|||||||||1
1626953270000|2021-07-22 11:27:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|2
1626953330000|2021-07-22 11:28:50|15805.3|15801.3|15806.3|15802.3|15806.3|15802.3|15805.3|15801.3|3
1626953340000|2021-07-22 11:29:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626953400000|2021-07-22 11:30:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1626953430000|2021-07-22 11:30:30|15806.3|15802.3|15806.8|15802.8|15806.8|15802.8|15806.3|15802.3|6
1626953450000|2021-07-22 11:30:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1626953460000|2021-07-22 11:31:00|||||||||1
1626953520000|2021-07-22 11:32:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626953560000|2021-07-22 11:32:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|3
1626953570000|2021-07-22 11:32:50|15810.8|15806.8|15810.3|15806.3|15810.8|15806.8|15810.3|15806.3|2
1626953580000|2021-07-22 11:33:00|||||||||2
1626953590000|2021-07-22 11:33:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626953630000|2021-07-22 11:33:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|4
1626953640000|2021-07-22 11:34:00|||||||||4
1626953650000|2021-07-22 11:34:10|||||||||4
1626953670000|2021-07-22 11:34:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1626953680000|2021-07-22 11:34:40|15807.8|15803.8|15806.3|15802.3|15807.8|15803.8|15806.3|15802.3|8
1626953690000|2021-07-22 11:34:50|15805.8|15801.8|15804.8|15800.8|15805.8|15801.8|15804.8|15800.8|8
1626953700000|2021-07-22 11:35:00|15804.3|15800.3|15804.8|15800.8|15805.3|15801.3|15804.3|15800.3|9
1626953710000|2021-07-22 11:35:10|15804.3|15800.3|15803.8|15799.8|15804.3|15800.3|15803.8|15799.8|7
1626953720000|2021-07-22 11:35:20|15804.3|15800.3|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|9
1626953730000|2021-07-22 11:35:30|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|4
1626953740000|2021-07-22 11:35:40|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|9
1626953750000|2021-07-22 11:35:50|15802.8|15798.8|15802.3|15798.3|15802.8|15798.8|15802.3|15798.3|6
1626953760000|2021-07-22 11:36:00|15803.3|15799.3|15799.8|15795.8|15803.3|15799.3|15799.8|15795.8|20
1626953770000|2021-07-22 11:36:10|15799.3|15795.3|15799.3|15795.3|15799.8|15795.8|15799.3|15795.3|4
1626953780000|2021-07-22 11:36:20|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|5
1626953790000|2021-07-22 11:36:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|3
1626953800000|2021-07-22 11:36:40|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|3
1626953810000|2021-07-22 11:36:50|15798.3|15794.3|15797.8|15793.8|15798.3|15794.3|15797.8|15793.8|2
1626953820000|2021-07-22 11:37:00|15797.3|15793.3|15796.8|15792.8|15797.8|15793.8|15796.8|15792.8|6
1626953830000|2021-07-22 11:37:10|15796.3|15792.3|15795.8|15791.8|15796.8|15792.8|15795.8|15791.8|4
1626953840000|2021-07-22 11:37:20|15796.3|15792.3|15795.3|15791.3|15796.3|15792.3|15795.3|15791.3|5
1626953850000|2021-07-22 11:37:30|15794.8|15790.8|15794.8|15790.8|15795.8|15791.8|15794.8|15790.8|5
1626953860000|2021-07-22 11:37:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1626953870000|2021-07-22 11:37:50|15795.3|15791.3|15794.3|15790.3|15795.3|15791.3|15794.3|15790.3|3
1626953880000|2021-07-22 11:38:00|15794.8|15790.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|10
1626953930000|2021-07-22 11:38:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|3
1626953980000|2021-07-22 11:39:40|||||||||1
1626954020000|2021-07-22 11:40:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1626954040000|2021-07-22 11:40:40|||||||||2
1626954050000|2021-07-22 11:40:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1626954070000|2021-07-22 11:41:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|5
1626954100000|2021-07-22 11:41:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1626954110000|2021-07-22 11:41:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1626954120000|2021-07-22 11:42:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1626954130000|2021-07-22 11:42:10|||||||||1
1626954160000|2021-07-22 11:42:40|||||||||3
1626954170000|2021-07-22 11:42:50|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1626954230000|2021-07-22 11:43:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1626954240000|2021-07-22 11:44:00|15796.8|15792.8|15797.3|15793.3|15797.3|15793.3|15796.8|15792.8|12
1626954270000|2021-07-22 11:44:30|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|4
1626954280000|2021-07-22 11:44:40|15801.3|15797.3|15805.3|15801.3|15805.3|15801.3|15801.3|15797.3|9
1626954670000|2021-07-22 11:51:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|12
1626954730000|2021-07-22 11:52:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626954740000|2021-07-22 11:52:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626954900000|2021-07-22 11:55:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1626954940000|2021-07-22 11:55:40|||||||||1
1626955030000|2021-07-22 11:57:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|3
1626955050000|2021-07-22 11:57:30|||||||||2
1626955060000|2021-07-22 11:57:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|6
1626955170000|2021-07-22 11:59:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1626955180000|2021-07-22 11:59:40|15812.3|15808.3|15811.3|15807.3|15812.3|15808.3|15811.3|15807.3|2
1626955290000|2021-07-22 12:01:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|3
1626955410000|2021-07-22 12:03:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626955430000|2021-07-22 12:03:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1626955480000|2021-07-22 12:04:40|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|4
1626955550000|2021-07-22 12:05:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1626955560000|2021-07-22 12:06:00|15799.3|15795.3|15798.8|15794.8|15799.3|15795.3|15798.8|15794.8|8
1626955570000|2021-07-22 12:06:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1626955580000|2021-07-22 12:06:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|3
1626955600000|2021-07-22 12:06:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1626955620000|2021-07-22 12:07:00|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15795.8|15791.8|2
1626955630000|2021-07-22 12:07:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1626955640000|2021-07-22 12:07:20|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1626955660000|2021-07-22 12:07:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1626955680000|2021-07-22 12:08:00|||||||||1
1626955700000|2021-07-22 12:08:20|15797.3|15793.3|15796.3|15792.3|15797.3|15793.3|15796.3|15792.3|2
1626955710000|2021-07-22 12:08:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1626955720000|2021-07-22 12:08:40|15795.3|15791.3|15794.8|15790.8|15795.3|15791.3|15794.8|15790.8|2
1626955740000|2021-07-22 12:09:00|15793.3|15789.3|15791.8|15787.8|15793.3|15789.3|15791.8|15787.8|4
1626955760000|2021-07-22 12:09:20|||||||||9
1626955770000|2021-07-22 12:09:30|15792.8|15788.8|15793.3|15789.3|15793.3|15789.3|15792.8|15788.8|2
1626955780000|2021-07-22 12:09:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626955800000|2021-07-22 12:10:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626955810000|2021-07-22 12:10:10|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|5
1626955820000|2021-07-22 12:10:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626955830000|2021-07-22 12:10:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626955840000|2021-07-22 12:10:40|15792.8|15788.8|15792.3|15788.3|15792.8|15788.8|15792.3|15788.3|5
1626955860000|2021-07-22 12:11:00|||||||||3
1626955870000|2021-07-22 12:11:10|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|3
1626955880000|2021-07-22 12:11:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|5
1626955890000|2021-07-22 12:11:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1626955920000|2021-07-22 12:12:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626955990000|2021-07-22 12:13:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|6
1626956030000|2021-07-22 12:13:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|5
1626956250000|2021-07-22 12:17:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1626956340000|2021-07-22 12:19:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|5
1626956350000|2021-07-22 12:19:10|||||||||5
1626956360000|2021-07-22 12:19:20|15792.8|15788.8|15795.3|15791.3|15795.3|15791.3|15792.8|15788.8|3
1626956370000|2021-07-22 12:19:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1626956390000|2021-07-22 12:19:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1626956400000|2021-07-22 12:20:00|15795.8|15791.8|15794.8|15790.8|15795.8|15791.8|15794.8|15790.8|3
1626956440000|2021-07-22 12:20:40|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15795.3|15791.3|3
1626956450000|2021-07-22 12:20:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1626956470000|2021-07-22 12:21:10|||||||||1
1626956490000|2021-07-22 12:21:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1626956510000|2021-07-22 12:21:50|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1626956580000|2021-07-22 12:23:00|15797.8|15793.8|15797.3|15793.3|15797.8|15793.8|15797.3|15793.3|2
1626956710000|2021-07-22 12:25:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|3
1626956750000|2021-07-22 12:25:50|15799.3|15795.3|15797.8|15793.8|15799.3|15795.3|15797.8|15793.8|7
1626956760000|2021-07-22 12:26:00|||||||||1
1626956790000|2021-07-22 12:26:30|||||||||1
1626956830000|2021-07-22 12:27:10|15797.3|15793.3|15796.8|15792.8|15797.3|15793.3|15796.8|15792.8|4
1626956870000|2021-07-22 12:27:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1626956970000|2021-07-22 12:29:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1626957000000|2021-07-22 12:30:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1626957010000|2021-07-22 12:30:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1626957020000|2021-07-22 12:30:20|||||||||1
1626957030000|2021-07-22 12:30:30|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1626957060000|2021-07-22 12:31:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1626957070000|2021-07-22 12:31:10|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|5
1626957080000|2021-07-22 12:31:20|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|4
1626957100000|2021-07-22 12:31:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1626957120000|2021-07-22 12:32:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1626957130000|2021-07-22 12:32:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1626957140000|2021-07-22 12:32:20|15797.3|15793.3|15795.3|15791.3|15797.3|15793.3|15795.3|15791.3|4
1626957150000|2021-07-22 12:32:30|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|3
1626957160000|2021-07-22 12:32:40|15794.3|15790.3|15792.8|15788.8|15794.3|15790.3|15792.8|15788.8|2
1626957180000|2021-07-22 12:33:00|15793.3|15789.3|15795.8|15791.8|15795.8|15791.8|15793.3|15789.3|2
1626957200000|2021-07-22 12:33:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1626957210000|2021-07-22 12:33:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|3
1626957220000|2021-07-22 12:33:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|11
1626957240000|2021-07-22 12:34:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1626957270000|2021-07-22 12:34:30|||||||||1
1626957310000|2021-07-22 12:35:10|||||||||1
1626957330000|2021-07-22 12:35:30|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1626957360000|2021-07-22 12:36:00|||||||||1
1626957390000|2021-07-22 12:36:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1626957400000|2021-07-22 12:36:40|15791.8|15787.8|15789.8|15785.8|15791.8|15787.8|15789.8|15785.8|16
1626957410000|2021-07-22 12:36:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1626957420000|2021-07-22 12:37:00|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1626957430000|2021-07-22 12:37:10|||||||||4
1626957440000|2021-07-22 12:37:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1626957450000|2021-07-22 12:37:30|||||||||1
1626957460000|2021-07-22 12:37:40|||||||||1
1626957480000|2021-07-22 12:38:00|15789.3|15785.3|15791.3|15787.3|15791.8|15787.8|15789.3|15785.3|14
1626957500000|2021-07-22 12:38:20|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|3
1626957510000|2021-07-22 12:38:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1626957530000|2021-07-22 12:38:50|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|4
1626957540000|2021-07-22 12:39:00|||||||||2
1626957550000|2021-07-22 12:39:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1626957560000|2021-07-22 12:39:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|8
1626957570000|2021-07-22 12:39:30|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|8
1626957580000|2021-07-22 12:39:40|15787.8|15783.8|15788.8|15784.8|15788.8|15784.8|15787.8|15783.8|7
1626957590000|2021-07-22 12:39:50|15786.8|15782.8|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|8
1626957600000|2021-07-22 12:40:00|15787.3|15783.3|15787.8|15783.8|15787.8|15783.8|15787.3|15783.3|4
1626957610000|2021-07-22 12:40:10|||||||||4
1626957620000|2021-07-22 12:40:20|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.3|15782.3|7
1626957640000|2021-07-22 12:40:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626957690000|2021-07-22 12:41:30|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15784.8|15780.8|8
1626957700000|2021-07-22 12:41:40|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|2
1626957720000|2021-07-22 12:42:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626957740000|2021-07-22 12:42:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626957760000|2021-07-22 12:42:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|10
1626957780000|2021-07-22 12:43:00|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|2
1626957810000|2021-07-22 12:43:30|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1626957860000|2021-07-22 12:44:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|2
1626957900000|2021-07-22 12:45:00|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|3
1626957960000|2021-07-22 12:46:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626958020000|2021-07-22 12:47:00|||||||||1
1626958080000|2021-07-22 12:48:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1626958140000|2021-07-22 12:49:00|||||||||1
1626958200000|2021-07-22 12:50:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626958260000|2021-07-22 12:51:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626958280000|2021-07-22 12:51:20|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|33
1626958290000|2021-07-22 12:51:30|||||||||33
1626958320000|2021-07-22 12:52:00|15788.3|15784.3|15791.8|15787.8|15791.8|15787.8|15788.3|15784.3|8
1626958370000|2021-07-22 12:52:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626958380000|2021-07-22 12:53:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626958410000|2021-07-22 12:53:30|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|8
1626958420000|2021-07-22 12:53:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626958440000|2021-07-22 12:54:00|15782.3|15778.3|15785.3|15781.3|15785.3|15781.3|15782.3|15778.3|4
1626958480000|2021-07-22 12:54:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626958490000|2021-07-22 12:54:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|20
1626958500000|2021-07-22 12:55:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|21
1626958550000|2021-07-22 12:55:50|||||||||1
1626958560000|2021-07-22 12:56:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1626958580000|2021-07-22 12:56:20|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|16
1626958620000|2021-07-22 12:57:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626958630000|2021-07-22 12:57:10|||||||||1
1626958660000|2021-07-22 12:57:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626958670000|2021-07-22 12:57:50|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|10
1626958680000|2021-07-22 12:58:00|||||||||1
1626958730000|2021-07-22 12:58:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1626958800000|2021-07-22 13:00:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|4
1626958810000|2021-07-22 13:00:10|||||||||1
1626958830000|2021-07-22 13:00:30|||||||||1
1626958850000|2021-07-22 13:00:50|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626958860000|2021-07-22 13:01:00|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1626958910000|2021-07-22 13:01:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|10
1626958920000|2021-07-22 13:02:00|15790.3|15786.3|15789.3|15785.3|15790.3|15786.3|15789.3|15785.3|3
1626958980000|2021-07-22 13:03:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626959040000|2021-07-22 13:04:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626959100000|2021-07-22 13:05:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626959110000|2021-07-22 13:05:10|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626959130000|2021-07-22 13:05:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1626959150000|2021-07-22 13:05:50|||||||||2
1626959280000|2021-07-22 13:08:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626959290000|2021-07-22 13:08:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|10
1626959320000|2021-07-22 13:08:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626959340000|2021-07-22 13:09:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626959370000|2021-07-22 13:09:30|15784.3|15780.3|15787.3|15783.3|15787.3|15783.3|15784.3|15780.3|5
1626959430000|2021-07-22 13:10:30|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|1
1626959570000|2021-07-22 13:12:50|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1626959580000|2021-07-22 13:13:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626959800000|2021-07-22 13:16:40|15792.3|15788.3|15791.8|15787.8|15792.3|15788.3|15791.8|15787.8|7
1626959820000|2021-07-22 13:17:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1626959830000|2021-07-22 13:17:10|15791.8|15787.8|15793.8|15789.8|15793.8|15789.8|15791.8|15787.8|9
1626959840000|2021-07-22 13:17:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626959860000|2021-07-22 13:17:40|15795.3|15791.3|15793.8|15789.8|15795.3|15791.3|15793.8|15789.8|4
1626959880000|2021-07-22 13:18:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1626959920000|2021-07-22 13:18:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|7
1626959960000|2021-07-22 13:19:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|13
1626959970000|2021-07-22 13:19:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1626960030000|2021-07-22 13:20:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|4
1626960090000|2021-07-22 13:21:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1626960180000|2021-07-22 13:23:00|15791.3|15787.3|15790.8|15786.8|15791.3|15787.3|15790.8|15786.8|12
1626960200000|2021-07-22 13:23:20|||||||||4
1626960240000|2021-07-22 13:24:00|||||||||1
1626960360000|2021-07-22 13:26:00|15792.8|15788.8|15792.3|15788.3|15792.8|15788.8|15792.3|15788.3|4
1626960370000|2021-07-22 13:26:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1626960440000|2021-07-22 13:27:20|||||||||1
1626960460000|2021-07-22 13:27:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1626960480000|2021-07-22 13:28:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1626960500000|2021-07-22 13:28:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626960540000|2021-07-22 13:29:00|||||||||1
1626960570000|2021-07-22 13:29:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626960580000|2021-07-22 13:29:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1626960600000|2021-07-22 13:30:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|4
1626960610000|2021-07-22 13:30:10|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1626960630000|2021-07-22 13:30:30|15793.8|15789.8|15790.3|15786.3|15793.8|15789.8|15790.3|15786.3|8
1626960640000|2021-07-22 13:30:40|15789.8|15785.8|15783.3|15779.3|15789.8|15785.8|15783.3|15779.3|36
1626960650000|2021-07-22 13:30:50|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|17
1626960660000|2021-07-22 13:31:00|15786.8|15782.8|15784.8|15780.8|15786.8|15782.8|15784.8|15780.8|2
1626960670000|2021-07-22 13:31:10|15784.3|15780.3|15781.8|15777.8|15784.3|15780.3|15781.8|15777.8|8
1626960680000|2021-07-22 13:31:20|15784.3|15780.3|15785.3|15781.3|15787.8|15783.8|15784.3|15780.3|13
1626960690000|2021-07-22 13:31:30|15784.3|15780.3|15781.3|15777.3|15784.3|15780.3|15781.3|15777.3|6
1626960700000|2021-07-22 13:31:40|15782.8|15778.8|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|6
1626960710000|2021-07-22 13:31:50|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15780.8|15776.8|12
1626960720000|2021-07-22 13:32:00|15780.3|15776.3|15780.3|15776.3|15780.8|15776.8|15779.3|15775.3|15
1626960730000|2021-07-22 13:32:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1626960740000|2021-07-22 13:32:20|15785.8|15781.8|15789.3|15785.3|15789.3|15785.3|15785.8|15781.8|8
1626960750000|2021-07-22 13:32:30|15787.8|15783.8|15784.3|15780.3|15787.8|15783.8|15784.3|15780.3|7
1626960760000|2021-07-22 13:32:40|15780.8|15776.8|15783.3|15779.3|15783.3|15779.3|15780.8|15776.8|6
1626960770000|2021-07-22 13:32:50|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15781.8|15777.8|7
1626960780000|2021-07-22 13:33:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1626960790000|2021-07-22 13:33:10|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15780.8|15776.8|35
1626960800000|2021-07-22 13:33:20|15781.8|15777.8|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|8
1626960810000|2021-07-22 13:33:30|15780.8|15776.8|15780.3|15776.3|15781.3|15777.3|15778.3|15774.3|19
1626960820000|2021-07-22 13:33:40|15779.3|15775.3|15782.3|15778.3|15782.3|15778.3|15779.3|15775.3|4
1626960830000|2021-07-22 13:33:50|15782.8|15778.8|15781.3|15777.3|15782.8|15778.8|15781.3|15777.3|7
1626960840000|2021-07-22 13:34:00|15781.8|15777.8|15781.3|15777.3|15781.8|15777.8|15780.3|15776.3|6
1626960850000|2021-07-22 13:34:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1626960860000|2021-07-22 13:34:20|15784.8|15780.8|15787.8|15783.8|15787.8|15783.8|15784.8|15780.8|2
1626960870000|2021-07-22 13:34:30|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|6
1626960890000|2021-07-22 13:34:50|15781.8|15777.8|15784.8|15780.8|15784.8|15780.8|15781.8|15777.8|3
1626960900000|2021-07-22 13:35:00|15783.3|15779.3|15780.8|15776.8|15783.3|15779.3|15780.8|15776.8|26
1626960910000|2021-07-22 13:35:10|15779.3|15775.3|15782.8|15778.8|15784.3|15780.3|15779.3|15775.3|37
1626960920000|2021-07-22 13:35:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1626960940000|2021-07-22 13:35:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1626960950000|2021-07-22 13:35:50|15780.8|15776.8|15781.3|15777.3|15781.3|15777.3|15780.3|15776.3|6
1626960960000|2021-07-22 13:36:00|15780.3|15776.3|15781.8|15777.8|15781.8|15777.8|15780.3|15776.3|5
1626960980000|2021-07-22 13:36:20|15783.3|15779.3|15782.3|15778.3|15783.3|15779.3|15782.3|15778.3|6
1626960990000|2021-07-22 13:36:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|4
1626961010000|2021-07-22 13:36:50|15782.3|15778.3|15776.8|15772.8|15782.3|15778.3|15776.8|15772.8|37
1626961020000|2021-07-22 13:37:00|15775.8|15771.8|15773.3|15769.3|15775.8|15771.8|15773.3|15769.3|19
1626961030000|2021-07-22 13:37:10|15772.3|15768.3|15772.8|15768.8|15773.3|15769.3|15772.3|15768.3|7
1626961040000|2021-07-22 13:37:20|15772.3|15768.3|15771.3|15767.3|15772.3|15768.3|15771.3|15767.3|10
1626961050000|2021-07-22 13:37:30|15770.3|15766.3|15772.8|15768.8|15772.8|15768.8|15767.3|15763.3|41
1626961060000|2021-07-22 13:37:40|15771.8|15767.8|15774.8|15770.8|15774.8|15770.8|15771.8|15767.8|48
1626961080000|2021-07-22 13:38:00|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1626961090000|2021-07-22 13:38:10|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15771.3|15767.3|4
1626961100000|2021-07-22 13:38:20|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|5
1626961110000|2021-07-22 13:38:30|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|2
1626961120000|2021-07-22 13:38:40|15771.3|15767.3|15771.8|15767.8|15771.8|15767.8|15771.3|15767.3|8
1626961130000|2021-07-22 13:38:50|15772.8|15768.8|15772.8|15768.8|15773.3|15769.3|15772.8|15768.8|6
1626961140000|2021-07-22 13:39:00|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15774.3|15770.3|5
1626961150000|2021-07-22 13:39:10|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1626961160000|2021-07-22 13:39:20|15776.8|15772.8|15778.8|15774.8|15778.8|15774.8|15776.3|15772.3|12
1626961180000|2021-07-22 13:39:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|6
1626961190000|2021-07-22 13:39:50|15780.3|15776.3|15784.8|15780.8|15784.8|15780.8|15780.3|15776.3|17
1626961200000|2021-07-22 13:40:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626961210000|2021-07-22 13:40:10|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|5
1626961220000|2021-07-22 13:40:20|15787.3|15783.3|15790.3|15786.3|15790.3|15786.3|15787.3|15783.3|12
1626961230000|2021-07-22 13:40:30|15787.3|15783.3|15789.8|15785.8|15789.8|15785.8|15787.3|15783.3|3
1626961240000|2021-07-22 13:40:40|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1626961250000|2021-07-22 13:40:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1626961260000|2021-07-22 13:41:00|15785.3|15781.3|15782.8|15778.8|15785.8|15781.8|15782.8|15778.8|16
1626961270000|2021-07-22 13:41:10|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|3
1626961280000|2021-07-22 13:41:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|30
1626961290000|2021-07-22 13:41:30|15776.8|15772.8|15777.3|15773.3|15777.3|15773.3|15776.8|15772.8|4
1626961300000|2021-07-22 13:41:40|15778.3|15774.3|15779.3|15775.3|15779.3|15775.3|15778.3|15774.3|10
1626961310000|2021-07-22 13:41:50|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|3
1626961360000|2021-07-22 13:42:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|3
1626961370000|2021-07-22 13:42:50|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.3|15782.3|4
1626961380000|2021-07-22 13:43:00|15786.3|15782.3|15789.3|15785.3|15789.3|15785.3|15786.3|15782.3|4
1626961390000|2021-07-22 13:43:10|15787.3|15783.3|15789.3|15785.3|15789.3|15785.3|15787.3|15783.3|2
1626961400000|2021-07-22 13:43:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|5
1626961410000|2021-07-22 13:43:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1626961440000|2021-07-22 13:44:00|15793.8|15789.8|15795.3|15791.3|15795.3|15791.3|15793.8|15789.8|6
1626961450000|2021-07-22 13:44:10|15794.3|15790.3|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|5
1626961460000|2021-07-22 13:44:20|15795.3|15791.3|15795.3|15791.3|15796.3|15792.3|15795.3|15791.3|4
1626961470000|2021-07-22 13:44:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|1
1626961480000|2021-07-22 13:44:40|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|2
1626961490000|2021-07-22 13:44:50|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626961500000|2021-07-22 13:45:00|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|6
1626961510000|2021-07-22 13:45:10|15795.3|15791.3|15795.8|15791.8|15795.8|15791.8|15795.3|15791.3|2
1626961520000|2021-07-22 13:45:20|15794.3|15790.3|15794.3|15790.3|15794.8|15790.8|15794.3|15790.3|6
1626961530000|2021-07-22 13:45:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|8
1626961540000|2021-07-22 13:45:40|15791.8|15787.8|15794.3|15790.3|15794.3|15790.3|15791.8|15787.8|5
1626961550000|2021-07-22 13:45:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|2
1626961560000|2021-07-22 13:46:00|15796.8|15792.8|15794.8|15790.8|15796.8|15792.8|15794.8|15790.8|14
1626961580000|2021-07-22 13:46:20|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|9
1626961610000|2021-07-22 13:46:50|15790.8|15786.8|15794.8|15790.8|15794.8|15790.8|15790.8|15786.8|4
1626961620000|2021-07-22 13:47:00|15795.8|15791.8|15794.8|15790.8|15795.8|15791.8|15794.8|15790.8|8
1626961630000|2021-07-22 13:47:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|3
1626961640000|2021-07-22 13:47:20|15794.8|15790.8|15793.8|15789.8|15794.8|15790.8|15793.8|15789.8|4
1626961650000|2021-07-22 13:47:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1626961660000|2021-07-22 13:47:40|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626961670000|2021-07-22 13:47:50|15790.3|15786.3|15792.3|15788.3|15792.3|15788.3|15790.3|15786.3|11
1626961680000|2021-07-22 13:48:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1626961690000|2021-07-22 13:48:10|15793.3|15789.3|15792.3|15788.3|15793.3|15789.3|15792.3|15788.3|4
1626961700000|2021-07-22 13:48:20|15791.8|15787.8|15791.3|15787.3|15791.8|15787.8|15791.3|15787.3|2
1626961710000|2021-07-22 13:48:30|15790.8|15786.8|15790.3|15786.3|15790.8|15786.8|15788.8|15784.8|4
1626961720000|2021-07-22 13:48:40|15788.3|15784.3|15786.8|15782.8|15788.3|15784.3|15786.8|15782.8|2
1626961730000|2021-07-22 13:48:50|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626961740000|2021-07-22 13:49:00|15789.8|15785.8|15787.8|15783.8|15789.8|15785.8|15787.3|15783.3|4
1626961750000|2021-07-22 13:49:10|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|3
1626961760000|2021-07-22 13:49:20|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|8
1626961770000|2021-07-22 13:49:30|15782.3|15778.3|15784.3|15780.3|15784.3|15780.3|15782.3|15778.3|8
1626961780000|2021-07-22 13:49:40|15783.3|15779.3|15783.3|15779.3|15783.8|15779.8|15782.8|15778.8|6
1626961790000|2021-07-22 13:49:50|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|6
1626961800000|2021-07-22 13:50:00|15781.8|15777.8|15786.8|15782.8|15786.8|15782.8|15781.8|15777.8|20
1626961810000|2021-07-22 13:50:10|15787.3|15783.3|15789.3|15785.3|15789.3|15785.3|15787.3|15783.3|5
1626961820000|2021-07-22 13:50:20|15788.8|15784.8|15790.3|15786.3|15790.3|15786.3|15788.8|15784.8|3
1626961830000|2021-07-22 13:50:30|15790.8|15786.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|8
1626961840000|2021-07-22 13:50:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626961860000|2021-07-22 13:51:00|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|2
1626961870000|2021-07-22 13:51:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626961880000|2021-07-22 13:51:20|15787.8|15783.8|15782.8|15778.8|15787.8|15783.8|15782.3|15778.3|9
1626961890000|2021-07-22 13:51:30|15782.3|15778.3|15784.3|15780.3|15784.3|15780.3|15781.8|15777.8|13
1626961900000|2021-07-22 13:51:40|15783.8|15779.8|15781.8|15777.8|15783.8|15779.8|15781.8|15777.8|6
1626961910000|2021-07-22 13:51:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|2
1626961920000|2021-07-22 13:52:00|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|44
1626961930000|2021-07-22 13:52:10|15782.8|15778.8|15783.8|15779.8|15783.8|15779.8|15782.8|15778.8|9
1626961940000|2021-07-22 13:52:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|5
1626961950000|2021-07-22 13:52:30|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|4
1626961960000|2021-07-22 13:52:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1626961970000|2021-07-22 13:52:50|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|2
1626961980000|2021-07-22 13:53:00|15784.3|15780.3|15783.8|15779.8|15785.3|15781.3|15783.8|15779.8|4
1626962000000|2021-07-22 13:53:20|||||||||2
1626962010000|2021-07-22 13:53:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1626962020000|2021-07-22 13:53:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|13
1626962040000|2021-07-22 13:54:00|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|8
1626962050000|2021-07-22 13:54:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626962060000|2021-07-22 13:54:20|15784.8|15780.8|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|3
1626962070000|2021-07-22 13:54:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|9
1626962080000|2021-07-22 13:54:40|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|3
1626962090000|2021-07-22 13:54:50|15787.3|15783.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|10
1626962100000|2021-07-22 13:55:00|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|3
1626962130000|2021-07-22 13:55:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626962150000|2021-07-22 13:55:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1626962170000|2021-07-22 13:56:10|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1626962180000|2021-07-22 13:56:20|15787.3|15783.3|15788.8|15784.8|15788.8|15784.8|15787.3|15783.3|2
1626962200000|2021-07-22 13:56:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|7
1626962220000|2021-07-22 13:57:00|15786.3|15782.3|15785.8|15781.8|15786.3|15782.3|15785.8|15781.8|2
1626962230000|2021-07-22 13:57:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1626962250000|2021-07-22 13:57:30|||||||||1
1626962270000|2021-07-22 13:57:50|||||||||1
1626962280000|2021-07-22 13:58:00|15786.3|15782.3|15784.3|15780.3|15786.3|15782.3|15784.3|15780.3|4
1626962290000|2021-07-22 13:58:10|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|3
1626962300000|2021-07-22 13:58:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1626962310000|2021-07-22 13:58:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626962320000|2021-07-22 13:58:40|||||||||1
1626962330000|2021-07-22 13:58:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1626962340000|2021-07-22 13:59:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1626962350000|2021-07-22 13:59:10|15781.8|15777.8|15782.8|15778.8|15782.8|15778.8|15781.8|15777.8|22
1626962360000|2021-07-22 13:59:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1626962370000|2021-07-22 13:59:30|15784.3|15780.3|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|2
1626962380000|2021-07-22 13:59:40|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15783.8|15779.8|3
1626962390000|2021-07-22 13:59:50|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|3
1626962400000|2021-07-22 14:00:00|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|9
1626962410000|2021-07-22 14:00:10|15784.8|15780.8|15788.3|15784.3|15788.3|15784.3|15784.8|15780.8|4
1626962420000|2021-07-22 14:00:20|15788.8|15784.8|15792.3|15788.3|15792.3|15788.3|15788.8|15784.8|6
1626962430000|2021-07-22 14:00:30|||||||||9
1626962440000|2021-07-22 14:00:40|15790.3|15786.3|15787.8|15783.8|15790.3|15786.3|15787.8|15783.8|5
1626962450000|2021-07-22 14:00:50|15785.3|15781.3|15786.8|15782.8|15786.8|15782.8|15785.3|15781.3|2
1626962460000|2021-07-22 14:01:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626962470000|2021-07-22 14:01:10|15785.3|15781.3|15783.8|15779.8|15787.8|15783.8|15783.8|15779.8|16
1626962480000|2021-07-22 14:01:20|15784.3|15780.3|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|3
1626962490000|2021-07-22 14:01:30|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|8
1626962500000|2021-07-22 14:01:40|15785.8|15781.8|15787.3|15783.3|15787.3|15783.3|15785.3|15781.3|9
1626962510000|2021-07-22 14:01:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1626962520000|2021-07-22 14:02:00|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|2
1626962530000|2021-07-22 14:02:10|15787.3|15783.3|15786.3|15782.3|15787.3|15783.3|15786.3|15782.3|5
1626962540000|2021-07-22 14:02:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|12
1626962550000|2021-07-22 14:02:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626962560000|2021-07-22 14:02:40|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15782.8|15778.8|8
1626962570000|2021-07-22 14:02:50|15785.3|15781.3|15784.3|15780.3|15785.3|15781.3|15784.3|15780.3|5
1626962580000|2021-07-22 14:03:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|5
1626962590000|2021-07-22 14:03:10|15782.8|15778.8|15782.3|15778.3|15782.8|15778.8|15782.3|15778.3|28
1626962600000|2021-07-22 14:03:20|15783.3|15779.3|15783.8|15779.8|15784.8|15780.8|15783.3|15779.3|3
1626962610000|2021-07-22 14:03:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|6
1626962620000|2021-07-22 14:03:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626962630000|2021-07-22 14:03:50|15785.3|15781.3|15788.8|15784.8|15788.8|15784.8|15785.3|15781.3|8
1626962640000|2021-07-22 14:04:00|15785.3|15781.3|15785.8|15781.8|15785.8|15781.8|15785.3|15781.3|2
1626962650000|2021-07-22 14:04:10|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|5
1626962660000|2021-07-22 14:04:20|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|5
1626962670000|2021-07-22 14:04:30|15782.8|15778.8|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|2
1626962680000|2021-07-22 14:04:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1626962690000|2021-07-22 14:04:50|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|4
1626962700000|2021-07-22 14:05:00|15786.8|15782.8|15788.8|15784.8|15788.8|15784.8|15786.8|15782.8|20
1626962710000|2021-07-22 14:05:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1626962720000|2021-07-22 14:05:20|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626962730000|2021-07-22 14:05:30|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|9
1626962740000|2021-07-22 14:05:40|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15783.8|15779.8|15
1626962750000|2021-07-22 14:05:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1626962760000|2021-07-22 14:06:00|||||||||2
1626962770000|2021-07-22 14:06:10|15785.3|15781.3|15781.3|15777.3|15785.3|15781.3|15781.3|15777.3|8
1626962780000|2021-07-22 14:06:20|15782.3|15778.3|15782.8|15778.8|15782.8|15778.8|15780.8|15776.8|4
1626962790000|2021-07-22 14:06:30|||||||||1
1626962800000|2021-07-22 14:06:40|15781.3|15777.3|15781.8|15777.8|15782.3|15778.3|15781.3|15777.3|7
1626962810000|2021-07-22 14:06:50|15779.8|15775.8|15779.3|15775.3|15780.8|15776.8|15779.3|15775.3|6
1626962820000|2021-07-22 14:07:00|15778.3|15774.3|15775.8|15771.8|15778.3|15774.3|15775.8|15771.8|58
1626962840000|2021-07-22 14:07:20|15776.8|15772.8|15778.3|15774.3|15778.3|15774.3|15776.8|15772.8|2
1626962860000|2021-07-22 14:07:40|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|7
1626962870000|2021-07-22 14:07:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626962880000|2021-07-22 14:08:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|3
1626962890000|2021-07-22 14:08:10|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1626962910000|2021-07-22 14:08:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1626962920000|2021-07-22 14:08:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626962950000|2021-07-22 14:09:10|||||||||1
1626962960000|2021-07-22 14:09:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626962970000|2021-07-22 14:09:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626962980000|2021-07-22 14:09:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|6
1626962990000|2021-07-22 14:09:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1626963000000|2021-07-22 14:10:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|7
1626963020000|2021-07-22 14:10:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1626963030000|2021-07-22 14:10:30|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626963040000|2021-07-22 14:10:40|15782.8|15778.8|15784.8|15780.8|15784.8|15780.8|15782.8|15778.8|6
1626963050000|2021-07-22 14:10:50|15784.3|15780.3|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|9
1626963060000|2021-07-22 14:11:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626963070000|2021-07-22 14:11:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1626963080000|2021-07-22 14:11:20|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|2
1626963100000|2021-07-22 14:11:40|15788.8|15784.8|15786.8|15782.8|15788.8|15784.8|15786.3|15782.3|10
1626963110000|2021-07-22 14:11:50|15785.8|15781.8|15786.8|15782.8|15786.8|15782.8|15785.8|15781.8|4
1626963120000|2021-07-22 14:12:00|15785.8|15781.8|15782.8|15778.8|15785.8|15781.8|15782.8|15778.8|21
1626963130000|2021-07-22 14:12:10|15781.3|15777.3|15779.8|15775.8|15781.8|15777.8|15779.8|15775.8|14
1626963140000|2021-07-22 14:12:20|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|8
1626963150000|2021-07-22 14:12:30|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|5
1626963160000|2021-07-22 14:12:40|15784.8|15780.8|15782.8|15778.8|15784.8|15780.8|15782.8|15778.8|4
1626963170000|2021-07-22 14:12:50|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15780.3|15776.3|12
1626963190000|2021-07-22 14:13:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1626963230000|2021-07-22 14:13:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1626963240000|2021-07-22 14:14:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626963250000|2021-07-22 14:14:10|||||||||2
1626963260000|2021-07-22 14:14:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626963270000|2021-07-22 14:14:30|15782.3|15778.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|3
1626963280000|2021-07-22 14:14:40|15779.3|15775.3|15780.8|15776.8|15780.8|15776.8|15778.8|15774.8|13
1626963300000|2021-07-22 14:15:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626963310000|2021-07-22 14:15:10|15780.8|15776.8|15781.8|15777.8|15781.8|15777.8|15780.8|15776.8|4
1626963320000|2021-07-22 14:15:20|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1626963330000|2021-07-22 14:15:30|15781.3|15777.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|3
1626963340000|2021-07-22 14:15:40|15785.3|15781.3|15783.3|15779.3|15785.3|15781.3|15782.8|15778.8|12
1626963360000|2021-07-22 14:16:00|15784.3|15780.3|15783.3|15779.3|15784.3|15780.3|15783.3|15779.3|2
1626963370000|2021-07-22 14:16:10|||||||||1
1626963380000|2021-07-22 14:16:20|15784.3|15780.3|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|4
1626963400000|2021-07-22 14:16:40|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15785.8|15781.8|9
1626963420000|2021-07-22 14:17:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|3
1626963430000|2021-07-22 14:17:10|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626963450000|2021-07-22 14:17:30|15790.3|15786.3|15792.3|15788.3|15792.3|15788.3|15790.3|15786.3|7
1626963480000|2021-07-22 14:18:00|15787.3|15783.3|15784.3|15780.3|15787.3|15783.3|15784.3|15780.3|3
1626963490000|2021-07-22 14:18:10|||||||||3
1626963500000|2021-07-22 14:18:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|5
1626963520000|2021-07-22 14:18:40|15787.8|15783.8|15785.3|15781.3|15787.8|15783.8|15785.3|15781.3|3
1626963550000|2021-07-22 14:19:10|15787.8|15783.8|15789.3|15785.3|15789.3|15785.3|15787.8|15783.8|9
1626963570000|2021-07-22 14:19:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626963600000|2021-07-22 14:20:00|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1626963610000|2021-07-22 14:20:10|15792.8|15788.8|15790.8|15786.8|15792.8|15788.8|15790.8|15786.8|26
1626963630000|2021-07-22 14:20:30|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|1
1626963640000|2021-07-22 14:20:40|15788.8|15784.8|15786.3|15782.3|15788.8|15784.8|15786.3|15782.3|5
1626963660000|2021-07-22 14:21:00|15786.8|15782.8|15786.3|15782.3|15786.8|15782.8|15786.3|15782.3|3
1626963670000|2021-07-22 14:21:10|15785.3|15781.3|15785.8|15781.8|15785.8|15781.8|15785.3|15781.3|7
1626963680000|2021-07-22 14:21:20|||||||||1
1626963700000|2021-07-22 14:21:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626963710000|2021-07-22 14:21:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1626963720000|2021-07-22 14:22:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626963730000|2021-07-22 14:22:10|||||||||1
1626963740000|2021-07-22 14:22:20|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|3
1626963750000|2021-07-22 14:22:30|15784.3|15780.3|15782.8|15778.8|15784.3|15780.3|15782.8|15778.8|4
1626963760000|2021-07-22 14:22:40|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|3
1626963770000|2021-07-22 14:22:50|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1626963780000|2021-07-22 14:23:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626963790000|2021-07-22 14:23:10|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|2
1626963810000|2021-07-22 14:23:30|15781.8|15777.8|15780.8|15776.8|15781.8|15777.8|15780.8|15776.8|3
1626963820000|2021-07-22 14:23:40|||||||||8
1626963830000|2021-07-22 14:23:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626963840000|2021-07-22 14:24:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1626963850000|2021-07-22 14:24:10|||||||||1
1626963860000|2021-07-22 14:24:20|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|2
1626963870000|2021-07-22 14:24:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1626963880000|2021-07-22 14:24:40|||||||||1
1626963890000|2021-07-22 14:24:50|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1626963900000|2021-07-22 14:25:00|15777.3|15773.3|15779.8|15775.8|15779.8|15775.8|15776.8|15772.8|12
1626963940000|2021-07-22 14:25:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626963950000|2021-07-22 14:25:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626963960000|2021-07-22 14:26:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626963970000|2021-07-22 14:26:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1626963980000|2021-07-22 14:26:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|7
1626963990000|2021-07-22 14:26:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626964010000|2021-07-22 14:26:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1626964030000|2021-07-22 14:27:10|||||||||3
1626964040000|2021-07-22 14:27:20|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15780.8|15776.8|2
1626964080000|2021-07-22 14:28:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626964090000|2021-07-22 14:28:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1626964110000|2021-07-22 14:28:30|||||||||1
1626964120000|2021-07-22 14:28:40|||||||||7
1626964130000|2021-07-22 14:28:50|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|5
1626964140000|2021-07-22 14:29:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15780.8|15776.8|4
1626964190000|2021-07-22 14:29:50|15780.3|15776.3|15783.3|15779.3|15783.3|15779.3|15780.3|15776.3|8
1626964200000|2021-07-22 14:30:00|15785.3|15781.3|15782.3|15778.3|15785.3|15781.3|15782.3|15778.3|3
1626964210000|2021-07-22 14:30:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626964230000|2021-07-22 14:30:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626964250000|2021-07-22 14:30:50|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1626964260000|2021-07-22 14:31:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|4
1626964290000|2021-07-22 14:31:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1626964300000|2021-07-22 14:31:40|||||||||2
1626964320000|2021-07-22 14:32:00|15788.8|15784.8|15787.8|15783.8|15788.8|15784.8|15787.8|15783.8|3
1626964330000|2021-07-22 14:32:10|15784.8|15780.8|15782.8|15778.8|15784.8|15780.8|15782.8|15778.8|3
1626964360000|2021-07-22 14:32:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626964370000|2021-07-22 14:32:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626964380000|2021-07-22 14:33:00|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|3
1626964430000|2021-07-22 14:33:50|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1626964440000|2021-07-22 14:34:00|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|2
1626964450000|2021-07-22 14:34:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1626964480000|2021-07-22 14:34:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626964500000|2021-07-22 14:35:00|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|22
1626964520000|2021-07-22 14:35:20|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626964530000|2021-07-22 14:35:30|15782.8|15778.8|15785.3|15781.3|15785.3|15781.3|15782.8|15778.8|5
1626964560000|2021-07-22 14:36:00|||||||||1
1626964600000|2021-07-22 14:36:40|||||||||1
1626964640000|2021-07-22 14:37:20|15786.8|15782.8|15785.8|15781.8|15786.8|15782.8|15785.8|15781.8|6
1626964680000|2021-07-22 14:38:00|||||||||1
1626964690000|2021-07-22 14:38:10|||||||||1
1626964700000|2021-07-22 14:38:20|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|2
1626964710000|2021-07-22 14:38:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626964740000|2021-07-22 14:39:00|15786.8|15782.8|15785.3|15781.3|15786.8|15782.8|15785.3|15781.3|2
1626964750000|2021-07-22 14:39:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1626964780000|2021-07-22 14:39:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|6
1626964790000|2021-07-22 14:39:50|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1626964800000|2021-07-22 14:40:00|15789.3|15785.3|15786.3|15782.3|15789.3|15785.3|15786.3|15782.3|5
1626964840000|2021-07-22 14:40:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1626964860000|2021-07-22 14:41:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1626964870000|2021-07-22 14:41:10|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626964890000|2021-07-22 14:41:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626964900000|2021-07-22 14:41:40|||||||||2
1626964920000|2021-07-22 14:42:00|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15783.8|15779.8|16
1626965020000|2021-07-22 14:43:40|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626965030000|2021-07-22 14:43:50|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626965040000|2021-07-22 14:44:00|15781.3|15777.3|15785.8|15781.8|15785.8|15781.8|15781.3|15777.3|26
1626965060000|2021-07-22 14:44:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1626965070000|2021-07-22 14:44:30|15784.3|15780.3|15785.3|15781.3|15785.3|15781.3|15784.3|15780.3|2
1626965080000|2021-07-22 14:44:40|15784.8|15780.8|15783.8|15779.8|15784.8|15780.8|15783.8|15779.8|2
1626965090000|2021-07-22 14:44:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626965100000|2021-07-22 14:45:00|15781.3|15777.3|15779.3|15775.3|15781.3|15777.3|15779.3|15775.3|5
1626965110000|2021-07-22 14:45:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626965130000|2021-07-22 14:45:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1626965140000|2021-07-22 14:45:40|15776.8|15772.8|15776.3|15772.3|15776.8|15772.8|15776.3|15772.3|5
1626965150000|2021-07-22 14:45:50|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1626965170000|2021-07-22 14:46:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1626965180000|2021-07-22 14:46:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|6
1626965210000|2021-07-22 14:46:50|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|1
1626965220000|2021-07-22 14:47:00|15780.3|15776.3|15778.3|15774.3|15780.3|15776.3|15778.3|15774.3|4
1626965240000|2021-07-22 14:47:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1626965260000|2021-07-22 14:47:40|15778.3|15774.3|15779.3|15775.3|15779.3|15775.3|15778.3|15774.3|2
1626965270000|2021-07-22 14:47:50|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|5
1626965280000|2021-07-22 14:48:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626965310000|2021-07-22 14:48:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|4
1626965340000|2021-07-22 14:49:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|52
1626965350000|2021-07-22 14:49:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626965400000|2021-07-22 14:50:00|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1626965410000|2021-07-22 14:50:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|5
1626965420000|2021-07-22 14:50:20|||||||||1
1626965440000|2021-07-22 14:50:40|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626965450000|2021-07-22 14:50:50|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15787.3|15783.3|52
1626965460000|2021-07-22 14:51:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626965470000|2021-07-22 14:51:10|15783.8|15779.8|15782.3|15778.3|15783.8|15779.8|15782.3|15778.3|4
1626965480000|2021-07-22 14:51:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626965490000|2021-07-22 14:51:30|15781.8|15777.8|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|2
1626965500000|2021-07-22 14:51:40|15781.3|15777.3|15783.8|15779.8|15783.8|15779.8|15781.3|15777.3|10
1626965510000|2021-07-22 14:51:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1626965520000|2021-07-22 14:52:00|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1626965550000|2021-07-22 14:52:30|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|3
1626965560000|2021-07-22 14:52:40|15782.3|15778.3|15781.8|15777.8|15782.3|15778.3|15781.8|15777.8|4
1626965580000|2021-07-22 14:53:00|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1626965590000|2021-07-22 14:53:10|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|4
1626965610000|2021-07-22 14:53:30|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|3
1626965620000|2021-07-22 14:53:40|||||||||1
1626965640000|2021-07-22 14:54:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|4
1626965660000|2021-07-22 14:54:20|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|4
1626965670000|2021-07-22 14:54:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626965700000|2021-07-22 14:55:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626965710000|2021-07-22 14:55:10|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626965720000|2021-07-22 14:55:20|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1626965770000|2021-07-22 14:56:10|15779.3|15775.3|15779.8|15775.8|15779.8|15775.8|15779.3|15775.3|2
1626965790000|2021-07-22 14:56:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1626965830000|2021-07-22 14:57:10|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|10
1626965860000|2021-07-22 14:57:40|15785.3|15781.3|15784.8|15780.8|15785.3|15781.3|15784.8|15780.8|4
1626965870000|2021-07-22 14:57:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626965880000|2021-07-22 14:58:00|||||||||1
1626966000000|2021-07-22 15:00:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626966030000|2021-07-22 15:00:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1626966050000|2021-07-22 15:00:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|2
1626966100000|2021-07-22 15:01:40|15786.8|15782.8|15787.8|15783.8|15787.8|15783.8|15786.8|15782.8|3
1626966110000|2021-07-22 15:01:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|1
1626966120000|2021-07-22 15:02:00|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1626966130000|2021-07-22 15:02:10|15785.8|15781.8|15784.8|15780.8|15785.8|15781.8|15784.8|15780.8|2
1626966140000|2021-07-22 15:02:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1626966170000|2021-07-22 15:02:50|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626966180000|2021-07-22 15:03:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|3
1626966200000|2021-07-22 15:03:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626966240000|2021-07-22 15:04:00|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|1
1626966280000|2021-07-22 15:04:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626966300000|2021-07-22 15:05:00|15786.8|15782.8|15788.3|15784.3|15788.3|15784.3|15786.8|15782.8|20
1626966320000|2021-07-22 15:05:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1626966330000|2021-07-22 15:05:30|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1626966340000|2021-07-22 15:05:40|||||||||1
1626966360000|2021-07-22 15:06:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1626966370000|2021-07-22 15:06:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|7
1626966410000|2021-07-22 15:06:50|15779.8|15775.8|15776.8|15772.8|15779.8|15775.8|15776.8|15772.8|18
1626966420000|2021-07-22 15:07:00|15781.3|15777.3|15782.8|15778.8|15782.8|15778.8|15778.8|15774.8|24
1626966430000|2021-07-22 15:07:10|15783.8|15779.8|15785.3|15781.3|15785.3|15781.3|15783.8|15779.8|2
1626966440000|2021-07-22 15:07:20|15784.3|15780.3|15786.8|15782.8|15786.8|15782.8|15784.3|15780.3|11
1626966450000|2021-07-22 15:07:30|15787.3|15783.3|15786.8|15782.8|15787.3|15783.3|15786.8|15782.8|7
1626966460000|2021-07-22 15:07:40|15786.3|15782.3|15786.8|15782.8|15786.8|15782.8|15786.3|15782.3|4
1626966470000|2021-07-22 15:07:50|15786.3|15782.3|15787.8|15783.8|15787.8|15783.8|15786.3|15782.3|2
1626966480000|2021-07-22 15:08:00|15786.8|15782.8|15789.8|15785.8|15789.8|15785.8|15786.8|15782.8|11
1626966490000|2021-07-22 15:08:10|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|8
1626966500000|2021-07-22 15:08:20|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15790.3|15786.3|9
1626966520000|2021-07-22 15:08:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1626966530000|2021-07-22 15:08:50|15791.8|15787.8|15793.3|15789.3|15793.8|15789.8|15791.8|15787.8|9
1626966540000|2021-07-22 15:09:00|15792.3|15788.3|15789.8|15785.8|15792.3|15788.3|15789.8|15785.8|29
1626966550000|2021-07-22 15:09:10|||||||||1
1626966560000|2021-07-22 15:09:20|15791.3|15787.3|15791.8|15787.8|15791.8|15787.8|15791.3|15787.3|3
1626966610000|2021-07-22 15:10:10|15790.8|15786.8|15789.8|15785.8|15790.8|15786.8|15789.8|15785.8|3
1626966620000|2021-07-22 15:10:20|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|4
1626966640000|2021-07-22 15:10:40|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15789.3|15785.3|2
1626966650000|2021-07-22 15:10:50|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1626966660000|2021-07-22 15:11:00|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626966670000|2021-07-22 15:11:10|||||||||1
1626966690000|2021-07-22 15:11:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1626966710000|2021-07-22 15:11:50|||||||||3
1626966720000|2021-07-22 15:12:00|||||||||1
1626966740000|2021-07-22 15:12:20|||||||||1
1626966750000|2021-07-22 15:12:30|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1626966760000|2021-07-22 15:12:40|15790.3|15786.3|15790.3|15786.3|15790.8|15786.8|15790.3|15786.3|5
1626966780000|2021-07-22 15:13:00|15789.8|15785.8|15788.8|15784.8|15789.8|15785.8|15788.8|15784.8|5
1626966820000|2021-07-22 15:13:40|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|2
1626966840000|2021-07-22 15:14:00|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|5
1626966850000|2021-07-22 15:14:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1626966900000|2021-07-22 15:15:00|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1626966960000|2021-07-22 15:16:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626966990000|2021-07-22 15:16:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626967000000|2021-07-22 15:16:40|15791.3|15787.3|15794.3|15790.3|15794.3|15790.3|15791.3|15787.3|7
1626967010000|2021-07-22 15:16:50|15793.3|15789.3|15790.8|15786.8|15794.3|15790.3|15790.8|15786.8|11
1626967020000|2021-07-22 15:17:00|15789.8|15785.8|15793.3|15789.3|15793.3|15789.3|15789.8|15785.8|8
1626967040000|2021-07-22 15:17:20|15792.8|15788.8|15793.3|15789.3|15793.8|15789.8|15792.8|15788.8|6
1626967050000|2021-07-22 15:17:30|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1626967060000|2021-07-22 15:17:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|5
1626967070000|2021-07-22 15:17:50|15797.3|15793.3|15796.3|15792.3|15797.3|15793.3|15796.3|15792.3|4
1626967080000|2021-07-22 15:18:00|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|5
1626967090000|2021-07-22 15:18:10|15795.3|15791.3|15794.3|15790.3|15795.3|15791.3|15794.3|15790.3|5
1626967120000|2021-07-22 15:18:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626967140000|2021-07-22 15:19:00|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1626967200000|2021-07-22 15:20:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|18
1626967250000|2021-07-22 15:20:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|4
1626967290000|2021-07-22 15:21:30|||||||||2
1626967310000|2021-07-22 15:21:50|||||||||2
1626967320000|2021-07-22 15:22:00|15793.3|15789.3|15794.3|15790.3|15794.3|15790.3|15791.8|15787.8|17
1626967420000|2021-07-22 15:23:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1626967430000|2021-07-22 15:23:50|15792.3|15788.3|15793.8|15789.8|15793.8|15789.8|15792.3|15788.3|2
1626967440000|2021-07-22 15:24:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626967450000|2021-07-22 15:24:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|1
1626967460000|2021-07-22 15:24:20|15793.8|15789.8|15794.3|15790.3|15794.3|15790.3|15793.8|15789.8|6
1626967490000|2021-07-22 15:24:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1626967500000|2021-07-22 15:25:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1626967540000|2021-07-22 15:25:40|15795.8|15791.8|15796.3|15792.3|15796.3|15792.3|15795.8|15791.8|5
1626967560000|2021-07-22 15:26:00|15794.8|15790.8|15792.8|15788.8|15794.8|15790.8|15792.8|15788.8|10
1626967570000|2021-07-22 15:26:10|15792.3|15788.3|15791.3|15787.3|15792.3|15788.3|15791.3|15787.3|11
1626967580000|2021-07-22 15:26:20|||||||||2
1626967590000|2021-07-22 15:26:30|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|2
1626967620000|2021-07-22 15:27:00|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|7
1626967640000|2021-07-22 15:27:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626967660000|2021-07-22 15:27:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|1
1626967680000|2021-07-22 15:28:00|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|3
1626967690000|2021-07-22 15:28:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|3
1626967700000|2021-07-22 15:28:20|15790.8|15786.8|15791.3|15787.3|15791.3|15787.3|15790.8|15786.8|6
1626967710000|2021-07-22 15:28:30|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|15791.8|15787.8|1
1626967720000|2021-07-22 15:28:40|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|15790.8|15786.8|2
1626967740000|2021-07-22 15:29:00|15791.8|15787.8|15790.8|15786.8|15791.8|15787.8|15790.8|15786.8|3
1626967750000|2021-07-22 15:29:10|15791.3|15787.3|15792.8|15788.8|15792.8|15788.8|15791.3|15787.3|4
1626967760000|2021-07-22 15:29:20|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|6
1626967770000|2021-07-22 15:29:30|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|8
1626967780000|2021-07-22 15:29:40|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|3
1626967790000|2021-07-22 15:29:50|15796.3|15792.3|15795.8|15791.8|15796.3|15792.3|15795.8|15791.8|9
1626967800000|2021-07-22 15:30:00|15794.3|15790.3|15792.8|15788.8|15794.3|15790.3|15792.8|15788.8|8
1626967810000|2021-07-22 15:30:10|15791.3|15787.3|15790.3|15786.3|15791.3|15787.3|15790.3|15786.3|4
1626967820000|2021-07-22 15:30:20|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|4
1626967840000|2021-07-22 15:30:40|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|2
1626967850000|2021-07-22 15:30:50|||||||||2
1626967870000|2021-07-22 15:31:10|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|4
1626967880000|2021-07-22 15:31:20|15789.3|15785.3|15787.8|15783.8|15789.3|15785.3|15787.8|15783.8|4
1626967890000|2021-07-22 15:31:30|||||||||2
1626967910000|2021-07-22 15:31:50|15788.8|15784.8|15788.3|15784.3|15788.8|15784.8|15788.3|15784.3|5
1626967920000|2021-07-22 15:32:00|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|5
1626967930000|2021-07-22 15:32:10|15787.8|15783.8|15785.3|15781.3|15787.8|15783.8|15785.3|15781.3|6
1626967980000|2021-07-22 15:33:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1626968030000|2021-07-22 15:33:50|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|4
1626968070000|2021-07-22 15:34:30|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|5
1626968080000|2021-07-22 15:34:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1626968100000|2021-07-22 15:35:00|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15780.8|15776.8|3
1626968110000|2021-07-22 15:35:10|15785.8|15781.8|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|21
1626968120000|2021-07-22 15:35:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1626968160000|2021-07-22 15:36:00|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|1
1626968170000|2021-07-22 15:36:10|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|2
1626968190000|2021-07-22 15:36:30|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1626968220000|2021-07-22 15:37:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|7
1626968250000|2021-07-22 15:37:30|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|1
1626968310000|2021-07-22 15:38:30|||||||||4
1626968360000|2021-07-22 15:39:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1626968400000|2021-07-22 15:40:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|2
1626968410000|2021-07-22 15:40:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|3
1626968420000|2021-07-22 15:40:20|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|4
1626968430000|2021-07-22 15:40:30|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|2
1626968440000|2021-07-22 15:40:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626968450000|2021-07-22 15:40:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|2
1626968470000|2021-07-22 15:41:10|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1626968480000|2021-07-22 15:41:20|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1626968490000|2021-07-22 15:41:30|15777.8|15773.8|15777.3|15773.3|15777.8|15773.8|15777.3|15773.3|4
1626968520000|2021-07-22 15:42:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1626968530000|2021-07-22 15:42:10|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1626968540000|2021-07-22 15:42:20|15778.3|15774.3|15778.8|15774.8|15778.8|15774.8|15778.3|15774.3|5
1626968550000|2021-07-22 15:42:30|||||||||2
1626968560000|2021-07-22 15:42:40|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|2
1626968590000|2021-07-22 15:43:10|15777.3|15773.3|15774.8|15770.8|15777.3|15773.3|15774.8|15770.8|9
1626968610000|2021-07-22 15:43:30|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1626968620000|2021-07-22 15:43:40|15772.3|15768.3|15774.8|15770.8|15774.8|15770.8|15772.3|15768.3|6
1626968660000|2021-07-22 15:44:20|||||||||2
1626968730000|2021-07-22 15:45:30|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|9
1626968740000|2021-07-22 15:45:40|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|20
1626968750000|2021-07-22 15:45:50|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15773.8|15769.8|26
1626968770000|2021-07-22 15:46:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|2
1626968800000|2021-07-22 15:46:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1626968810000|2021-07-22 15:46:50|15772.3|15768.3|15771.8|15767.8|15772.3|15768.3|15771.8|15767.8|6
1626968860000|2021-07-22 15:47:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1626968870000|2021-07-22 15:47:50|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1626968920000|2021-07-22 15:48:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|3
1626968940000|2021-07-22 15:49:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1626969000000|2021-07-22 15:50:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|12
1626969060000|2021-07-22 15:51:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1626969080000|2021-07-22 15:51:20|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1626969110000|2021-07-22 15:51:50|15773.3|15769.3|15772.8|15768.8|15773.3|15769.3|15772.8|15768.8|6
1626969130000|2021-07-22 15:52:10|15771.8|15767.8|15771.3|15767.3|15771.8|15767.8|15771.3|15767.3|5
1626969140000|2021-07-22 15:52:20|15772.8|15768.8|15771.3|15767.3|15772.8|15768.8|15771.3|15767.3|6
1626969150000|2021-07-22 15:52:30|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|13
1626969160000|2021-07-22 15:52:40|15771.8|15767.8|15769.3|15765.3|15771.8|15767.8|15769.3|15765.3|5
1626969170000|2021-07-22 15:52:50|15770.3|15766.3|15771.3|15767.3|15771.3|15767.3|15769.3|15765.3|8
1626969180000|2021-07-22 15:53:00|15770.3|15766.3|15768.8|15764.8|15770.3|15766.3|15768.8|15764.8|4
1626969190000|2021-07-22 15:53:10|15767.8|15763.8|15770.8|15766.8|15770.8|15766.8|15767.8|15763.8|3
1626969200000|2021-07-22 15:53:20|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1626969210000|2021-07-22 15:53:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1626969220000|2021-07-22 15:53:40|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|3
1626969240000|2021-07-22 15:54:00|||||||||1
1626969290000|2021-07-22 15:54:50|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1626969320000|2021-07-22 15:55:20|15772.8|15768.8|15774.8|15770.8|15774.8|15770.8|15772.8|15768.8|10
1626969340000|2021-07-22 15:55:40|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1626969360000|2021-07-22 15:56:00|15774.3|15770.3|15774.8|15770.8|15774.8|15770.8|15774.3|15770.3|5
1626969370000|2021-07-22 15:56:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1626969390000|2021-07-22 15:56:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1626969400000|2021-07-22 15:56:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|5
1626969420000|2021-07-22 15:57:00|15772.8|15768.8|15775.3|15771.3|15775.3|15771.3|15772.8|15768.8|9
1626969440000|2021-07-22 15:57:20|15774.8|15770.8|15776.8|15772.8|15776.8|15772.8|15774.8|15770.8|5
1626969450000|2021-07-22 15:57:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1626969490000|2021-07-22 15:58:10|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1626969500000|2021-07-22 15:58:20|||||||||1
1626969530000|2021-07-22 15:58:50|||||||||4
1626969540000|2021-07-22 15:59:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1626969570000|2021-07-22 15:59:30|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|2
1626969590000|2021-07-22 15:59:50|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1626969650000|2021-07-22 16:00:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626969680000|2021-07-22 16:01:20|||||||||1
1626969690000|2021-07-22 16:01:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|1
1626969830000|2021-07-22 16:03:50|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1626969870000|2021-07-22 16:04:30|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|3
1626969900000|2021-07-22 16:05:00|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|5
1626969920000|2021-07-22 16:05:20|15774.8|15770.8|15775.8|15771.8|15775.8|15771.8|15774.8|15770.8|15
1626969930000|2021-07-22 16:05:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|2
1626969940000|2021-07-22 16:05:40|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|1
1626969970000|2021-07-22 16:06:10|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|1
1626969990000|2021-07-22 16:06:30|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|1
1626970000000|2021-07-22 16:06:40|||||||||1
1626970010000|2021-07-22 16:06:50|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|3
1626970020000|2021-07-22 16:07:00|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|15770.8|15766.8|4
1626970050000|2021-07-22 16:07:30|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|15772.3|15768.3|3
1626970060000|2021-07-22 16:07:40|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1626970110000|2021-07-22 16:08:30|15768.3|15764.3|15769.3|15765.3|15769.3|15765.3|15768.3|15764.3|3
1626970120000|2021-07-22 16:08:40|15768.8|15764.8|15768.3|15764.3|15768.8|15764.8|15768.3|15764.3|2
1626970130000|2021-07-22 16:08:50|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15767.8|15763.8|2
1626970140000|2021-07-22 16:09:00|15769.3|15765.3|15768.8|15764.8|15769.3|15765.3|15768.8|15764.8|2
1626970150000|2021-07-22 16:09:10|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|2
1626970160000|2021-07-22 16:09:20|15767.3|15763.3|15769.3|15765.3|15769.3|15765.3|15767.3|15763.3|3
1626970170000|2021-07-22 16:09:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1626970180000|2021-07-22 16:09:40|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|2
1626970190000|2021-07-22 16:09:50|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1626970200000|2021-07-22 16:10:00|15766.8|15762.8|15768.3|15764.3|15768.3|15764.3|15766.8|15762.8|13
1626970210000|2021-07-22 16:10:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1626970250000|2021-07-22 16:10:50|15767.3|15763.3|15768.3|15764.3|15768.3|15764.3|15767.3|15763.3|3
1626970280000|2021-07-22 16:11:20|||||||||3
1626970290000|2021-07-22 16:11:30|15768.8|15764.8|15769.3|15765.3|15769.3|15765.3|15768.8|15764.8|16
1626970300000|2021-07-22 16:11:40|15768.3|15764.3|15767.8|15763.8|15768.8|15764.8|15767.8|15763.8|4
1626970310000|2021-07-22 16:11:50|15768.3|15764.3|15766.8|15762.8|15768.3|15764.3|15766.8|15762.8|4
1626970320000|2021-07-22 16:12:00|15765.3|15761.3|15766.3|15762.3|15766.3|15762.3|15765.3|15761.3|14
1626970330000|2021-07-22 16:12:10|15767.8|15763.8|15768.3|15764.3|15768.3|15764.3|15767.8|15763.8|6
1626970340000|2021-07-22 16:12:20|15768.8|15764.8|15769.3|15765.3|15769.3|15765.3|15768.8|15764.8|6
1626970350000|2021-07-22 16:12:30|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|3
1626970360000|2021-07-22 16:12:40|15768.3|15764.3|15768.8|15764.8|15768.8|15764.8|15768.3|15764.3|2
1626970420000|2021-07-22 16:13:40|15769.8|15765.8|15770.3|15766.3|15770.3|15766.3|15769.8|15765.8|3
1626970430000|2021-07-22 16:13:50|||||||||1
1626970450000|2021-07-22 16:14:10|15769.3|15765.3|15767.3|15763.3|15769.3|15765.3|15767.3|15763.3|3
1626970470000|2021-07-22 16:14:30|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|1
1626970500000|2021-07-22 16:15:00|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1626970510000|2021-07-22 16:15:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|1
1626970520000|2021-07-22 16:15:20|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|15770.3|15766.3|1
1626970530000|2021-07-22 16:15:30|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|1
1626970550000|2021-07-22 16:15:50|||||||||3
1626970560000|2021-07-22 16:16:00|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|1
1626970590000|2021-07-22 16:16:30|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|1
1626970640000|2021-07-22 16:17:20|15769.3|15765.3|15766.3|15762.3|15769.3|15765.3|15766.3|15762.3|3
1626970660000|2021-07-22 16:17:40|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|15769.3|15765.3|4
1626970700000|2021-07-22 16:18:20|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|1
1626970750000|2021-07-22 16:19:10|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|15767.3|15763.3|1
1626970760000|2021-07-22 16:19:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|3
1626970800000|2021-07-22 16:20:00|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|15768.3|15764.3|1
1626970810000|2021-07-22 16:20:10|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15768.8|15764.8|15
1626970820000|2021-07-22 16:20:20|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|15767.8|15763.8|3
1626970830000|2021-07-22 16:20:30|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|4
1626970890000|2021-07-22 16:21:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|2
1626970910000|2021-07-22 16:21:50|||||||||1
1626970920000|2021-07-22 16:22:00|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|5
1626970930000|2021-07-22 16:22:10|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|4
1626970950000|2021-07-22 16:22:30|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|15763.3|15759.3|1
1626970960000|2021-07-22 16:22:40|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|15764.3|15760.3|2
1626970990000|2021-07-22 16:23:10|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|15764.8|15760.8|2
1626971000000|2021-07-22 16:23:20|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|15765.3|15761.3|4
1626971010000|2021-07-22 16:23:30|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|1
1626971070000|2021-07-22 16:24:30|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|15762.8|15758.8|2
1626971090000|2021-07-22 16:24:50|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|15763.8|15759.8|2
1626971220000|2021-07-22 16:27:00|||||||||1
1626971230000|2021-07-22 16:27:10|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|15766.8|15762.8|3
1626971260000|2021-07-22 16:27:40|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|15766.3|15762.3|1
1626971360000|2021-07-22 16:29:20|15771.3|15767.3|15773.8|15769.8|15773.8|15769.8|15771.3|15767.3|14
1626971370000|2021-07-22 16:29:30|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|2
1626971380000|2021-07-22 16:29:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|10
1626971460000|2021-07-22 16:31:00|||||||||1
1626971520000|2021-07-22 16:32:00|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|3
1626971530000|2021-07-22 16:32:10|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1626971650000|2021-07-22 16:34:10|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|3
1626971700000|2021-07-22 16:35:00|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|2
1626971740000|2021-07-22 16:35:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|6
1626971750000|2021-07-22 16:35:50|||||||||10
1626971810000|2021-07-22 16:36:50|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|5
1626971950000|2021-07-22 16:39:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1626972140000|2021-07-22 16:42:20|15777.8|15773.8|15774.8|15770.8|15777.8|15773.8|15774.8|15770.8|14
1626972150000|2021-07-22 16:42:30|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1626972190000|2021-07-22 16:43:10|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|1
1626972210000|2021-07-22 16:43:30|15777.8|15773.8|15778.3|15774.3|15778.3|15774.3|15777.8|15773.8|3
1626972220000|2021-07-22 16:43:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1626972240000|2021-07-22 16:44:00|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|3
1626972290000|2021-07-22 16:44:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1626972420000|2021-07-22 16:47:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1626972430000|2021-07-22 16:47:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|3
1626972460000|2021-07-22 16:47:40|||||||||1
1626972470000|2021-07-22 16:47:50|15783.3|15779.3|15782.8|15778.8|15783.3|15779.3|15782.8|15778.8|2
1626972510000|2021-07-22 16:48:30|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|4
1626972570000|2021-07-22 16:49:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|4
1626972580000|2021-07-22 16:49:40|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1626972600000|2021-07-22 16:50:00|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1626972610000|2021-07-22 16:50:10|15784.8|15780.8|15786.3|15782.3|15786.3|15782.3|15784.8|15780.8|24
1626972720000|2021-07-22 16:52:00|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|2
1626972730000|2021-07-22 16:52:10|||||||||1
1626972810000|2021-07-22 16:53:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1626972860000|2021-07-22 16:54:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1626972870000|2021-07-22 16:54:30|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|2
1626972880000|2021-07-22 16:54:40|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|15787.8|15783.8|2
1626972890000|2021-07-22 16:54:50|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|15787.3|15783.3|2
1626972900000|2021-07-22 16:55:00|15789.3|15785.3|15787.8|15783.8|15789.3|15785.3|15787.8|15783.8|3
1626972910000|2021-07-22 16:55:10|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|15789.3|15785.3|1
1626972920000|2021-07-22 16:55:20|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|15790.3|15786.3|2
1626972940000|2021-07-22 16:55:40|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|15791.3|15787.3|1
1626972950000|2021-07-22 16:55:50|||||||||4
1626972960000|2021-07-22 16:56:00|||||||||2
1626972970000|2021-07-22 16:56:10|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|1
1626973010000|2021-07-22 16:56:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1626973040000|2021-07-22 16:57:20|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|15789.8|15785.8|1
1626973080000|2021-07-22 16:58:00|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|1
1626973110000|2021-07-22 16:58:30|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|4
1626973140000|2021-07-22 16:59:00|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626973160000|2021-07-22 16:59:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|5
1626973170000|2021-07-22 16:59:30|||||||||3
1626973180000|2021-07-22 16:59:40|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|2
1626973200000|2021-07-22 17:00:00|||||||||1
1626973210000|2021-07-22 17:00:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626973220000|2021-07-22 17:00:20|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|3
1626973260000|2021-07-22 17:01:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1626973280000|2021-07-22 17:01:20|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|3
1626973300000|2021-07-22 17:01:40|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1626973310000|2021-07-22 17:01:50|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1626973320000|2021-07-22 17:02:00|15794.3|15790.3|15791.3|15787.3|15794.3|15790.3|15791.3|15787.3|8
1626973340000|2021-07-22 17:02:20|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1626973350000|2021-07-22 17:02:30|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1626973370000|2021-07-22 17:02:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1626973380000|2021-07-22 17:03:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|1
1626973490000|2021-07-22 17:04:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1626973520000|2021-07-22 17:05:20|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1626973560000|2021-07-22 17:06:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|2
1626973600000|2021-07-22 17:06:40|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|4
1626973620000|2021-07-22 17:07:00|||||||||1
1626973730000|2021-07-22 17:08:50|15796.8|15792.8|15795.3|15791.3|15796.8|15792.8|15795.3|15791.3|2
1626973740000|2021-07-22 17:09:00|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|4
1626973750000|2021-07-22 17:09:10|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|3
1626973840000|2021-07-22 17:10:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|6
1626973880000|2021-07-22 17:11:20|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|5
1626973890000|2021-07-22 17:11:30|15802.8|15798.8|15803.8|15799.8|15803.8|15799.8|15802.8|15798.8|6
1626973900000|2021-07-22 17:11:40|15801.8|15797.8|15800.8|15796.8|15801.8|15797.8|15800.8|15796.8|3
1626973950000|2021-07-22 17:12:30|15804.3|15800.3|15803.8|15799.8|15804.3|15800.3|15803.8|15799.8|7
1626973960000|2021-07-22 17:12:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15803.8|15799.8|3
1626973970000|2021-07-22 17:12:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|10
1626973980000|2021-07-22 17:13:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|3
1626973990000|2021-07-22 17:13:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626974000000|2021-07-22 17:13:20|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|3
1626974020000|2021-07-22 17:13:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|3
1626974060000|2021-07-22 17:14:20|||||||||1
1626974080000|2021-07-22 17:14:40|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1626974100000|2021-07-22 17:15:00|||||||||4
1626974260000|2021-07-22 17:17:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1626974340000|2021-07-22 17:19:00|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|2
1626974360000|2021-07-22 17:19:20|15805.8|15801.8|15805.3|15801.3|15805.8|15801.8|15805.3|15801.3|3
1626974370000|2021-07-22 17:19:30|||||||||1
1626974380000|2021-07-22 17:19:40|||||||||1
1626974400000|2021-07-22 17:20:00|||||||||1
1626974410000|2021-07-22 17:20:10|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|5
1626974440000|2021-07-22 17:20:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1626974450000|2021-07-22 17:20:50|||||||||1
1626974460000|2021-07-22 17:21:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|2
1626974480000|2021-07-22 17:21:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1626974490000|2021-07-22 17:21:30|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1626974520000|2021-07-22 17:22:00|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|3
1626974540000|2021-07-22 17:22:20|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|2
1626974550000|2021-07-22 17:22:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626974570000|2021-07-22 17:22:50|||||||||1
1626974580000|2021-07-22 17:23:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626974590000|2021-07-22 17:23:10|||||||||1
1626974600000|2021-07-22 17:23:20|15806.3|15802.3|15806.8|15802.8|15806.8|15802.8|15806.3|15802.3|3
1626974620000|2021-07-22 17:23:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|2
1626974630000|2021-07-22 17:23:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1626974640000|2021-07-22 17:24:00|15804.8|15800.8|15805.8|15801.8|15805.8|15801.8|15804.8|15800.8|2
1626974660000|2021-07-22 17:24:20|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1626974670000|2021-07-22 17:24:30|||||||||2
1626974690000|2021-07-22 17:24:50|||||||||1
1626974710000|2021-07-22 17:25:10|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626974720000|2021-07-22 17:25:20|||||||||2
1626974740000|2021-07-22 17:25:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626974750000|2021-07-22 17:25:50|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1626974760000|2021-07-22 17:26:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626974770000|2021-07-22 17:26:10|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1626974780000|2021-07-22 17:26:20|||||||||1
1626974790000|2021-07-22 17:26:30|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626974800000|2021-07-22 17:26:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1626974810000|2021-07-22 17:26:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|5
1626974820000|2021-07-22 17:27:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|3
1626974830000|2021-07-22 17:27:10|||||||||1
1626974840000|2021-07-22 17:27:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626974860000|2021-07-22 17:27:40|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1626974870000|2021-07-22 17:27:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1626974880000|2021-07-22 17:28:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|3
1626974890000|2021-07-22 17:28:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1626974900000|2021-07-22 17:28:20|||||||||1
1626974920000|2021-07-22 17:28:40|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|2
1626974930000|2021-07-22 17:28:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1626974940000|2021-07-22 17:29:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626974950000|2021-07-22 17:29:10|15803.3|15799.3|15801.8|15797.8|15803.3|15799.3|15801.8|15797.8|2
1626974960000|2021-07-22 17:29:20|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|2
1626974980000|2021-07-22 17:29:40|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1626975010000|2021-07-22 17:30:10|||||||||1
1626975080000|2021-07-22 17:31:20|15805.3|15801.3|15805.8|15801.8|15805.8|15801.8|15805.3|15801.3|22
1626975100000|2021-07-22 17:31:40|15806.8|15802.8|15807.8|15803.8|15807.8|15803.8|15806.8|15802.8|5
1626975110000|2021-07-22 17:31:50|||||||||2
1626975120000|2021-07-22 17:32:00|||||||||3
1626975130000|2021-07-22 17:32:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|2
1626975140000|2021-07-22 17:32:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|3
1626975150000|2021-07-22 17:32:30|||||||||1
1626975160000|2021-07-22 17:32:40|15808.3|15804.3|15807.8|15803.8|15808.3|15804.3|15807.8|15803.8|2
1626975170000|2021-07-22 17:32:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|3
1626975190000|2021-07-22 17:33:10|||||||||1
1626975200000|2021-07-22 17:33:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1626975210000|2021-07-22 17:33:30|15808.8|15804.8|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|3
1626975220000|2021-07-22 17:33:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1626975240000|2021-07-22 17:34:00|||||||||2
1626975270000|2021-07-22 17:34:30|||||||||1
1626975300000|2021-07-22 17:35:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626975310000|2021-07-22 17:35:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626975320000|2021-07-22 17:35:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626975330000|2021-07-22 17:35:30|||||||||3
1626975340000|2021-07-22 17:35:40|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626975360000|2021-07-22 17:36:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|3
1626975370000|2021-07-22 17:36:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|3
1626975400000|2021-07-22 17:36:40|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|3
1626975410000|2021-07-22 17:36:50|||||||||1
1626975420000|2021-07-22 17:37:00|||||||||1
1626975430000|2021-07-22 17:37:10|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|4
1626975440000|2021-07-22 17:37:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|5
1626975470000|2021-07-22 17:37:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626975490000|2021-07-22 17:38:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|3
1626975520000|2021-07-22 17:38:40|||||||||2
1626975550000|2021-07-22 17:39:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626975570000|2021-07-22 17:39:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626975580000|2021-07-22 17:39:40|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626975590000|2021-07-22 17:39:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626975600000|2021-07-22 17:40:00|15810.3|15806.3|15810.8|15806.8|15811.3|15807.3|15810.3|15806.3|17
1626975610000|2021-07-22 17:40:10|||||||||1
1626975620000|2021-07-22 17:40:20|||||||||1
1626975630000|2021-07-22 17:40:30|||||||||1
1626975640000|2021-07-22 17:40:40|||||||||3
1626975650000|2021-07-22 17:40:50|||||||||1
1626975660000|2021-07-22 17:41:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626975670000|2021-07-22 17:41:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626975710000|2021-07-22 17:41:50|||||||||3
1626975740000|2021-07-22 17:42:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|3
1626975750000|2021-07-22 17:42:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626975770000|2021-07-22 17:42:50|15809.8|15805.8|15810.8|15806.8|15810.8|15806.8|15809.8|15805.8|2
1626975800000|2021-07-22 17:43:20|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626975810000|2021-07-22 17:43:30|||||||||1
1626975830000|2021-07-22 17:43:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626975870000|2021-07-22 17:44:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626975890000|2021-07-22 17:44:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626975910000|2021-07-22 17:45:10|||||||||1
1626975920000|2021-07-22 17:45:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626975930000|2021-07-22 17:45:30|||||||||2
1626975960000|2021-07-22 17:46:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626975970000|2021-07-22 17:46:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626975980000|2021-07-22 17:46:20|15807.8|15803.8|15807.3|15803.3|15807.8|15803.8|15807.3|15803.3|3
1626975990000|2021-07-22 17:46:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626976020000|2021-07-22 17:47:00|15807.3|15803.3|15807.8|15803.8|15807.8|15803.8|15807.3|15803.3|2
1626976030000|2021-07-22 17:47:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1626976040000|2021-07-22 17:47:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1626976050000|2021-07-22 17:47:30|15807.3|15803.3|15805.8|15801.8|15807.3|15803.3|15805.8|15801.8|6
1626976080000|2021-07-22 17:48:00|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626976120000|2021-07-22 17:48:40|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|4
1626976170000|2021-07-22 17:49:30|||||||||1
1626976230000|2021-07-22 17:50:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626976440000|2021-07-22 17:54:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626976450000|2021-07-22 17:54:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626976490000|2021-07-22 17:54:50|15811.3|15807.3|15812.3|15808.3|15812.3|15808.3|15811.3|15807.3|2
1626976520000|2021-07-22 17:55:20|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626976800000|2021-07-22 18:00:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626976810000|2021-07-22 18:00:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626976860000|2021-07-22 18:01:00|||||||||2
1626976960000|2021-07-22 18:02:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626977050000|2021-07-22 18:04:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626977060000|2021-07-22 18:04:20|15805.8|15801.8|15806.8|15802.8|15806.8|15802.8|15805.8|15801.8|3
1626977120000|2021-07-22 18:05:20|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|2
1626977190000|2021-07-22 18:06:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626977260000|2021-07-22 18:07:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626977300000|2021-07-22 18:08:20|15806.8|15802.8|15806.3|15802.3|15806.8|15802.8|15806.3|15802.3|3
1626977310000|2021-07-22 18:08:30|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626977330000|2021-07-22 18:08:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1626977350000|2021-07-22 18:09:10|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1626977390000|2021-07-22 18:09:50|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626977520000|2021-07-22 18:12:00|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|4
1626977540000|2021-07-22 18:12:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|3
1626977590000|2021-07-22 18:13:10|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1626977670000|2021-07-22 18:14:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626977720000|2021-07-22 18:15:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626977770000|2021-07-22 18:16:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626977800000|2021-07-22 18:16:40|||||||||1
1626977810000|2021-07-22 18:16:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|4
1626977830000|2021-07-22 18:17:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626977840000|2021-07-22 18:17:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626977890000|2021-07-22 18:18:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1626977950000|2021-07-22 18:19:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626978040000|2021-07-22 18:20:40|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|2
1626978060000|2021-07-22 18:21:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626978070000|2021-07-22 18:21:10|||||||||3
1626978080000|2021-07-22 18:21:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1626978100000|2021-07-22 18:21:40|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|3
1626978310000|2021-07-22 18:25:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626978330000|2021-07-22 18:25:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626978460000|2021-07-22 18:27:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626978630000|2021-07-22 18:30:30|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626978650000|2021-07-22 18:30:50|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626978700000|2021-07-22 18:31:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626978720000|2021-07-22 18:32:00|15809.3|15805.3|15809.8|15805.8|15809.8|15805.8|15809.3|15805.3|4
1626978730000|2021-07-22 18:32:10|||||||||1
1626978740000|2021-07-22 18:32:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|4
1626978780000|2021-07-22 18:33:00|15810.3|15806.3|15810.8|15806.8|15810.8|15806.8|15810.3|15806.3|3
1626978850000|2021-07-22 18:34:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1626978880000|2021-07-22 18:34:40|15810.8|15806.8|15810.3|15806.3|15810.8|15806.8|15810.3|15806.3|3
1626978960000|2021-07-22 18:36:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626978970000|2021-07-22 18:36:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|4
1626979030000|2021-07-22 18:37:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626979070000|2021-07-22 18:37:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|3
1626979140000|2021-07-22 18:39:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626979150000|2021-07-22 18:39:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626979170000|2021-07-22 18:39:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626979200000|2021-07-22 18:40:00|15812.8|15808.8|15813.8|15809.8|15813.8|15809.8|15812.8|15808.8|3
1626979220000|2021-07-22 18:40:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1626979380000|2021-07-22 18:43:00|||||||||1
1626979400000|2021-07-22 18:43:20|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626979600000|2021-07-22 18:46:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626979780000|2021-07-22 18:49:40|||||||||1
1626979800000|2021-07-22 18:50:00|||||||||1
1626979810000|2021-07-22 18:50:10|15808.8|15804.8|15809.3|15805.3|15809.3|15805.3|15808.8|15804.8|2
1626979830000|2021-07-22 18:50:30|||||||||2
1626980000000|2021-07-22 18:53:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|2
1626980070000|2021-07-22 18:54:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|3
1626980130000|2021-07-22 18:55:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1626980220000|2021-07-22 18:57:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1626980270000|2021-07-22 18:57:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|3
1626980290000|2021-07-22 18:58:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1626980330000|2021-07-22 18:58:50|15815.3|15811.3|15815.8|15811.8|15815.8|15811.8|15815.3|15811.3|32
1626980370000|2021-07-22 18:59:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1626980400000|2021-07-22 19:00:00|15817.3|15813.3|15816.8|15812.8|15817.3|15813.3|15816.8|15812.8|3
1626980410000|2021-07-22 19:00:10|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|5
1626980420000|2021-07-22 19:00:20|||||||||3
1626980580000|2021-07-22 19:03:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1626980590000|2021-07-22 19:03:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1626980620000|2021-07-22 19:03:40|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|4
1626980710000|2021-07-22 19:05:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1626980720000|2021-07-22 19:05:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1626980730000|2021-07-22 19:05:30|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|2
1626980740000|2021-07-22 19:05:40|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1626980760000|2021-07-22 19:06:00|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|2
1626980770000|2021-07-22 19:06:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1626980790000|2021-07-22 19:06:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626980810000|2021-07-22 19:06:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1626980900000|2021-07-22 19:08:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1626980910000|2021-07-22 19:08:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1626980920000|2021-07-22 19:08:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1626980930000|2021-07-22 19:08:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1626981000000|2021-07-22 19:10:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626981040000|2021-07-22 19:10:40|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626981060000|2021-07-22 19:11:00|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1626981120000|2021-07-22 19:12:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|2
1626981170000|2021-07-22 19:12:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1626981220000|2021-07-22 19:13:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1626981260000|2021-07-22 19:14:20|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1626981270000|2021-07-22 19:14:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|5
1626981280000|2021-07-22 19:14:40|||||||||7
1626981350000|2021-07-22 19:15:50|15810.8|15806.8|15811.3|15807.3|15811.3|15807.3|15810.8|15806.8|3
1626981360000|2021-07-22 19:16:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1626981410000|2021-07-22 19:16:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1626981420000|2021-07-22 19:17:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626981450000|2021-07-22 19:17:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1626981480000|2021-07-22 19:18:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626981600000|2021-07-22 19:20:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1626981710000|2021-07-22 19:21:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1626981750000|2021-07-22 19:22:30|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|3
1626981930000|2021-07-22 19:25:30|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1626981970000|2021-07-22 19:26:10|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1626981990000|2021-07-22 19:26:30|15808.3|15804.3|15809.3|15805.3|15809.3|15805.3|15808.3|15804.3|4
1626982040000|2021-07-22 19:27:20|15808.8|15804.8|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|2
1626982220000|2021-07-22 19:30:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|2
1626982230000|2021-07-22 19:30:30|15805.3|15801.3|15804.8|15800.8|15805.3|15801.3|15804.8|15800.8|7
1626982240000|2021-07-22 19:30:40|15804.3|15800.3|15803.8|15799.8|15804.3|15800.3|15803.8|15799.8|6
1626982250000|2021-07-22 19:30:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|4
1626982260000|2021-07-22 19:31:00|||||||||1
1626982280000|2021-07-22 19:31:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626982290000|2021-07-22 19:31:30|15802.8|15798.8|15801.3|15797.3|15802.8|15798.8|15801.3|15797.3|7
1626982300000|2021-07-22 19:31:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1626982330000|2021-07-22 19:32:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|2
1626982360000|2021-07-22 19:32:40|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|2
1626982450000|2021-07-22 19:34:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1626982550000|2021-07-22 19:35:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1626982560000|2021-07-22 19:36:00|||||||||2
1626982570000|2021-07-22 19:36:10|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1626982580000|2021-07-22 19:36:20|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1626982590000|2021-07-22 19:36:30|||||||||1
1626982620000|2021-07-22 19:37:00|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|12
1626982640000|2021-07-22 19:37:20|||||||||1
1626982690000|2021-07-22 19:38:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1626982760000|2021-07-22 19:39:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|6
1626982800000|2021-07-22 19:40:00|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|2
1626982820000|2021-07-22 19:40:20|||||||||1
1626982910000|2021-07-22 19:41:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1626982920000|2021-07-22 19:42:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|3
1626983020000|2021-07-22 19:43:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|3
1626983040000|2021-07-22 19:44:00|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|2
1626983080000|2021-07-22 19:44:40|15798.8|15794.8|15798.3|15794.3|15798.8|15794.8|15798.3|15794.3|3
1626983100000|2021-07-22 19:45:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1626983160000|2021-07-22 19:46:00|||||||||1
1626983170000|2021-07-22 19:46:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1626983180000|2021-07-22 19:46:20|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626983210000|2021-07-22 19:46:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|7
1626983230000|2021-07-22 19:47:10|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626983250000|2021-07-22 19:47:30|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1626983270000|2021-07-22 19:47:50|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626983300000|2021-07-22 19:48:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1626983320000|2021-07-22 19:48:40|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626983330000|2021-07-22 19:48:50|||||||||1
1626983440000|2021-07-22 19:50:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1626983460000|2021-07-22 19:51:00|||||||||2
1626983470000|2021-07-22 19:51:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1626983490000|2021-07-22 19:51:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|4
1626983700000|2021-07-22 19:55:00|15798.8|15794.8|15799.8|15795.8|15799.8|15795.8|15798.8|15794.8|2
1626983760000|2021-07-22 19:56:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1626983770000|2021-07-22 19:56:10|||||||||1
1626983820000|2021-07-22 19:57:00|15800.8|15796.8|15799.3|15795.3|15800.8|15796.8|15799.3|15795.3|2
1626983840000|2021-07-22 19:57:20|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|4
1626983860000|2021-07-22 19:57:40|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1626983870000|2021-07-22 19:57:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1626983880000|2021-07-22 19:58:00|15800.3|15796.3|15798.8|15794.8|15800.3|15796.3|15798.8|15794.8|2
1626983890000|2021-07-22 19:58:10|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|1
1626983900000|2021-07-22 19:58:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15
1626983910000|2021-07-22 19:58:30|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1626983920000|2021-07-22 19:58:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15796.8|15792.8|5
1626983940000|2021-07-22 19:59:00|15799.3|15795.3|15797.3|15793.3|15799.3|15795.3|15797.3|15793.3|6
1626983950000|2021-07-22 19:59:10|15795.3|15791.3|15792.8|15788.8|15795.3|15791.3|15792.8|15788.8|3
1626983960000|2021-07-22 19:59:20|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|5
1626983980000|2021-07-22 19:59:40|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|4
1626983990000|2021-07-22 19:59:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|4
1626984000000|2021-07-22 20:00:00|15799.3|15795.3|15799.3|15795.3|15799.8|15795.8|15797.3|15793.3|6
1626984040000|2021-07-22 20:00:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1626984070000|2021-07-22 20:01:10|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1626984080000|2021-07-22 20:01:20|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|1
1626984100000|2021-07-22 20:01:40|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1626984180000|2021-07-22 20:03:00|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|4
1626984290000|2021-07-22 20:04:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|3
1626984380000|2021-07-22 20:06:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626984430000|2021-07-22 20:07:10|15803.3|15799.3|15803.8|15799.8|15803.8|15799.8|15803.3|15799.3|2
1626984600000|2021-07-22 20:10:00|15802.8|15798.8|15801.8|15797.8|15802.8|15798.8|15801.8|15797.8|9
1626984660000|2021-07-22 20:11:00|||||||||2
1626984680000|2021-07-22 20:11:20|15800.8|15796.8|15800.3|15796.3|15800.8|15796.8|15800.3|15796.3|4
1626984810000|2021-07-22 20:13:30|||||||||2
1626984880000|2021-07-22 20:14:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1626984900000|2021-07-22 20:15:00|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|1
1626984990000|2021-07-22 20:16:30|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|1
1626985020000|2021-07-22 20:17:00|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|2
1626985150000|2021-07-22 20:19:10|||||||||1
1626985230000|2021-07-22 20:20:30|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1626985250000|2021-07-22 20:20:50|||||||||1
1626985280000|2021-07-22 20:21:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1626985300000|2021-07-22 20:21:40|||||||||1
1626985350000|2021-07-22 20:22:30|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|3
1626985450000|2021-07-22 20:24:10|||||||||1
1626985460000|2021-07-22 20:24:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626985610000|2021-07-22 20:26:50|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626985620000|2021-07-22 20:27:00|15807.8|15803.8|15806.3|15802.3|15807.8|15803.8|15806.3|15802.3|39
1626985670000|2021-07-22 20:27:50|||||||||4
1626985680000|2021-07-22 20:28:00|||||||||3
1626985690000|2021-07-22 20:28:10|||||||||2
1626985700000|2021-07-22 20:28:20|||||||||1
1626985740000|2021-07-22 20:29:00|||||||||5
1626985760000|2021-07-22 20:29:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|3
1626985840000|2021-07-22 20:30:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|1
1626985850000|2021-07-22 20:30:50|||||||||7
1626985960000|2021-07-22 20:32:40|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|6
1626986020000|2021-07-22 20:33:40|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|4
1626986130000|2021-07-22 20:35:30|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|4
1626986330000|2021-07-22 20:38:50|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|9
1626986350000|2021-07-22 20:39:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|4
1626986500000|2021-07-22 20:41:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|14
1626986670000|2021-07-22 20:44:30|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|4
1626986820000|2021-07-22 20:47:00|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1626987380000|2021-07-22 20:56:20|||||||||1
1626987490000|2021-07-22 20:58:10|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|3
1626987500000|2021-07-22 20:58:20|15801.8|15797.8|15801.3|15797.3|15801.8|15797.8|15801.3|15797.3|5
1626987590000|2021-07-22 20:59:50|||||||||1
1626988100000|2021-07-22 21:08:20|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1626988200000|2021-07-22 21:10:00|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|1
1626988450000|2021-07-22 21:14:10|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|2
1626988490000|2021-07-22 21:14:50|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|7438448
1626988500000|2021-07-22 21:15:00|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|0
1626988550000|2021-07-22 21:15:50|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1626988560000|2021-07-22 21:16:00|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1626988570000|2021-07-22 21:16:10|15813|15795|15813|15795|15813|15795|15813|15795|0
1626988580000|2021-07-22 21:16:20|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|15812.6|15794.6|0
1626988600000|2021-07-22 21:16:40|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1626988610000|2021-07-22 21:16:50|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626988650000|2021-07-22 21:17:30|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1626988750000|2021-07-22 21:19:10|15813.4|15795.4|15813.3|15795.3|15813.4|15795.4|15813.3|15795.3|0
1626988760000|2021-07-22 21:19:20|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1626988840000|2021-07-22 21:20:40|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1626988860000|2021-07-22 21:21:00|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626988870000|2021-07-22 21:21:10|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.5|15795.5|0
1626988930000|2021-07-22 21:22:10|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|0
1626988940000|2021-07-22 21:22:20|15814.2|15796.2|15814.2|15796.2|15814.2|15796.2|15814.2|15796.2|0
1626989000000|2021-07-22 21:23:20|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|0
1626989030000|2021-07-22 21:23:50|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1626989100000|2021-07-22 21:25:00|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1626989110000|2021-07-22 21:25:10|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|15813.9|15795.9|0
1626989140000|2021-07-22 21:25:40|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1626989190000|2021-07-22 21:26:30|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|0
1626989260000|2021-07-22 21:27:40|15813.6|15795.6|15814.1|15796.1|15814.1|15796.1|15813.6|15795.6|0
1626989270000|2021-07-22 21:27:50|15813.6|15795.6|15814.6|15796.6|15814.6|15796.6|15813.6|15795.6|0
1626989280000|2021-07-22 21:28:00|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|15814.3|15796.3|0
1626989330000|2021-07-22 21:28:50|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|15814.1|15796.1|0
1626989340000|2021-07-22 21:29:00|15814|15796|15814.2|15796.2|15814.2|15796.2|15814|15796|0
1626989450000|2021-07-22 21:30:50|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.2|15795.2|0
1626989460000|2021-07-22 21:31:00|15813.2|15795.2|15813.1|15795.1|15813.2|15795.2|15813.1|15795.1|0
1626989490000|2021-07-22 21:31:30|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626989620000|2021-07-22 21:33:40|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1626989650000|2021-07-22 21:34:10|15813.3|15795.3|15813.5|15795.5|15813.5|15795.5|15813.3|15795.3|0
1626989680000|2021-07-22 21:34:40|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1626989740000|2021-07-22 21:35:40|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|15813.7|15795.7|0
1626989750000|2021-07-22 21:35:50|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1626989790000|2021-07-22 21:36:30|15813.4|15795.4|15813.5|15795.5|15813.5|15795.5|15813.2|15795.2|0
1626989930000|2021-07-22 21:38:50|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|15813.6|15795.6|0
1626989940000|2021-07-22 21:39:00|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|0
1626989950000|2021-07-22 21:39:10|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1626990030000|2021-07-22 21:40:30|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626990040000|2021-07-22 21:40:40|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1626990060000|2021-07-22 21:41:00|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|15813.2|15795.2|0
1626990100000|2021-07-22 21:41:40|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|15813.1|15795.1|0
1626990140000|2021-07-22 21:42:20|15813|15795|15813|15795|15813|15795|15813|15795|0
1626990210000|2021-07-22 21:43:30|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1626990250000|2021-07-22 21:44:10|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|15812.7|15794.7|0
1626990260000|2021-07-22 21:44:20|15813|15795|15813|15795|15813|15795|15813|15795|0
1626990280000|2021-07-22 21:44:40|15813.2|15795.2|15813|15795|15813.2|15795.2|15813|15795|0
1626990290000|2021-07-22 21:44:50|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|15813.3|15795.3|0
1626990350000|2021-07-22 21:45:50|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|15813.4|15795.4|0
1626990420000|2021-07-22 21:47:00|15813.5|15795.5|15813.3|15795.3|15813.5|15795.5|15813.3|15795.3|0
1626990440000|2021-07-22 21:47:20|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|15813.5|15795.5|0
1626990530000|2021-07-22 21:48:50|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|15812.5|15794.5|0
1626990550000|2021-07-22 21:49:10|15812|15794|15812|15794|15812|15794|15812|15794|0
1626990570000|2021-07-22 21:49:30|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|15812.2|15794.2|0
1626990580000|2021-07-22 21:49:40|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626990610000|2021-07-22 21:50:10|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|15811.7|15793.7|0
1626990680000|2021-07-22 21:51:20|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626990730000|2021-07-22 21:52:10|15811.9|15793.9|15812.2|15794.2|15812.2|15794.2|15811.9|15793.9|0
1626990760000|2021-07-22 21:52:40|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|15811.9|15793.9|0
1626990840000|2021-07-22 21:54:00|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626990850000|2021-07-22 21:54:10|15811.6|15793.6|15811.7|15793.7|15811.7|15793.7|15811.6|15793.6|0
1626990980000|2021-07-22 21:56:20|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|15811.6|15793.6|0
1626991000000|2021-07-22 21:56:40|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626991010000|2021-07-22 21:56:50|15811.2|15793.2|15811.4|15793.4|15811.4|15793.4|15811.2|15793.2|0
1626991020000|2021-07-22 21:57:00|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1626991030000|2021-07-22 21:57:10|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626991070000|2021-07-22 21:57:50|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1626991080000|2021-07-22 21:58:00|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|0
1626991090000|2021-07-22 21:58:10|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|15811.3|15793.3|0
1626991110000|2021-07-22 21:58:30|15811.4|15793.4|15811.5|15793.5|15811.5|15793.5|15811.4|15793.4|0
1626991120000|2021-07-22 21:58:40|15811.4|15793.4|15812.2|15794.2|15812.2|15794.2|15811.4|15793.4|0
1626991130000|2021-07-22 21:58:50|15812|15794|15812.3|15794.3|15812.3|15794.3|15812|15794|0
1626991160000|2021-07-22 21:59:20|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1626991170000|2021-07-22 21:59:30|15812.3|15794.3|15812.4|15794.4|15812.4|15794.4|15812.3|15794.3|0
1626991200000|2021-07-22 22:00:00|15814|15796|15812.1|15794.1|15814.6|15796.6|15812.1|15794.1|0
1626991210000|2021-07-22 22:00:10|15812.4|15794.4|15811.8|15793.8|15812.4|15794.4|15811.8|15793.8|0
1626991220000|2021-07-22 22:00:20|15812.1|15794.1|15812.4|15794.4|15812.4|15794.4|15811.8|15793.8|0
1626991230000|2021-07-22 22:00:30|15812.1|15794.1|15811.8|15793.8|15812.4|15794.4|15811.8|15793.8|0
1626991240000|2021-07-22 22:00:40|15811.4|15793.4|15812.4|15794.4|15812.4|15794.4|15811.1|15793.1|0
1626991260000|2021-07-22 22:01:00|15813|15795|15813|15795|15813|15795|15813|15795|0
1626991270000|2021-07-22 22:01:10|15813.7|15795.7|15813|15795|15813.7|15795.7|15813|15795|0
1626991280000|2021-07-22 22:01:20|15813.3|15795.3|15813.7|15795.7|15813.7|15795.7|15813|15795|0
1626991300000|2021-07-22 22:01:40|15813|15795|15813|15795|15813|15795|15813|15795|0
1626991310000|2021-07-22 22:01:50|15813.3|15795.3|15813|15795|15813.3|15795.3|15813|15795|0
1626991370000|2021-07-22 22:02:50|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1626991380000|2021-07-22 22:03:00|15813|15795|15812.4|15794.4|15813|15795|15812.4|15794.4|0
1626991490000|2021-07-22 22:04:50|15813|15795|15813|15795|15813|15795|15813|15795|0
1626991500000|2021-07-22 22:05:00|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|0
1626991510000|2021-07-22 22:05:10|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626991520000|2021-07-22 22:05:20|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15811.1|15793.1|0
1626991530000|2021-07-22 22:05:30|15811.8|15793.8|15811.1|15793.1|15811.8|15793.8|15811.1|15793.1|0
1626991620000|2021-07-22 22:07:00|15810.8|15792.8|15811.1|15793.1|15811.1|15793.1|15810.5|15792.5|0
1626991690000|2021-07-22 22:08:10|15810.8|15792.8|15810.5|15792.5|15810.8|15792.8|15810.5|15792.5|0
1626991890000|2021-07-22 22:11:30|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1626991910000|2021-07-22 22:11:50|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|15811.8|15793.8|0
1626991920000|2021-07-22 22:12:00|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1626991940000|2021-07-22 22:12:20|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1626991970000|2021-07-22 22:12:50|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15809.9|15791.9|0
1626992110000|2021-07-22 22:15:10|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1626992120000|2021-07-22 22:15:20|15810.8|15792.8|15811.1|15793.1|15811.1|15793.1|15810.8|15792.8|0
1626992130000|2021-07-22 22:15:30|15811.4|15793.4|15811.8|15793.8|15811.8|15793.8|15811.4|15793.4|0
1626992140000|2021-07-22 22:15:40|15811.4|15793.4|15811.1|15793.1|15811.4|15793.4|15811.1|15793.1|0
1626992150000|2021-07-22 22:15:50|15811.4|15793.4|15811.8|15793.8|15811.8|15793.8|15811.1|15793.1|0
1626992160000|2021-07-22 22:16:00|15811.4|15793.4|15811.1|15793.1|15811.4|15793.4|15811.1|15793.1|0
1626992200000|2021-07-22 22:16:40|15811.4|15793.4|15811.1|15793.1|15811.8|15793.8|15811.1|15793.1|0
1626992210000|2021-07-22 22:16:50|15811.4|15793.4|15811.1|15793.1|15811.4|15793.4|15811.1|15793.1|0
1626992270000|2021-07-22 22:17:50|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1626992290000|2021-07-22 22:18:10|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1626992340000|2021-07-22 22:19:00|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15809.9|15791.9|0
1626992360000|2021-07-22 22:19:20|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626992370000|2021-07-22 22:19:30|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1626992400000|2021-07-22 22:20:00|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15809.9|15791.9|0
1626992500000|2021-07-22 22:21:40|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|0
1626992520000|2021-07-22 22:22:00|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1626992540000|2021-07-22 22:22:20|15811.1|15793.1|15811.1|15793.1|15811.1|15793.1|15810.5|15792.5|0
1626992600000|2021-07-22 22:23:20|15810.8|15792.8|15810.5|15792.5|15810.8|15792.8|15810.5|15792.5|0
1626992710000|2021-07-22 22:25:10|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.2|15791.2|0
1626992740000|2021-07-22 22:25:40|15809.6|15791.6|15809.3|15791.3|15809.6|15791.6|15809.3|15791.3|0
1626992820000|2021-07-22 22:27:00|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.3|15791.3|0
1626992860000|2021-07-22 22:27:40|15809.3|15791.3|15809.9|15791.9|15809.9|15791.9|15809.3|15791.3|0
1626992870000|2021-07-22 22:27:50|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.6|15791.6|0
1626992880000|2021-07-22 22:28:00|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626992900000|2021-07-22 22:28:20|15809.6|15791.6|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626992930000|2021-07-22 22:28:50|15808.9|15790.9|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626992950000|2021-07-22 22:29:10|15808.9|15790.9|15808.6|15790.6|15808.9|15790.9|15808.6|15790.6|0
1626992960000|2021-07-22 22:29:20|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626992990000|2021-07-22 22:29:50|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|0
1626993000000|2021-07-22 22:30:00|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626993010000|2021-07-22 22:30:10|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|0
1626993060000|2021-07-22 22:31:00|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15808.6|15790.6|0
1626993120000|2021-07-22 22:32:00|15809.6|15791.6|15809.3|15791.3|15809.6|15791.6|15809.3|15791.3|0
1626993150000|2021-07-22 22:32:30|15808.9|15790.9|15808.6|15790.6|15808.9|15790.9|15808.6|15790.6|0
1626993170000|2021-07-22 22:32:50|15808.3|15790.3|15808|15790|15808.3|15790.3|15808|15790|0
1626993240000|2021-07-22 22:34:00|15808.6|15790.6|15809.3|15791.3|15809.3|15791.3|15808.6|15790.6|0
1626993300000|2021-07-22 22:35:00|15808.9|15790.9|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626993310000|2021-07-22 22:35:10|15808.9|15790.9|15808.6|15790.6|15808.9|15790.9|15808.6|15790.6|0
1626993330000|2021-07-22 22:35:30|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626993460000|2021-07-22 22:37:40|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.6|15791.6|0
1626993490000|2021-07-22 22:38:10|15809.3|15791.3|15808.6|15790.6|15809.3|15791.3|15808.6|15790.6|0
1626993500000|2021-07-22 22:38:20|15808.9|15790.9|15808.6|15790.6|15809.3|15791.3|15808.6|15790.6|0
1626993590000|2021-07-22 22:39:50|15808.3|15790.3|15808|15790|15808.6|15790.6|15808|15790|0
1626993630000|2021-07-22 22:40:30|15807.7|15789.7|15808|15790|15808|15790|15807.7|15789.7|0
1626993680000|2021-07-22 22:41:20|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|15807.4|15789.4|0
1626993790000|2021-07-22 22:43:10|15807.7|15789.7|15808|15790|15808|15790|15807.7|15789.7|0
1626993860000|2021-07-22 22:44:20|15808.3|15790.3|15808.6|15790.6|15808.6|15790.6|15808|15790|0
1626993940000|2021-07-22 22:45:40|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626994000000|2021-07-22 22:46:40|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|0
1626994020000|2021-07-22 22:47:00|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626994040000|2021-07-22 22:47:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626994050000|2021-07-22 22:47:30|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|15808.6|15790.6|0
1626994060000|2021-07-22 22:47:40|15808.3|15790.3|15808|15790|15808.3|15790.3|15808|15790|0
1626994110000|2021-07-22 22:48:30|15808.3|15790.3|15808|15790|15808.3|15790.3|15808|15790|0
1626994240000|2021-07-22 22:50:40|15808.3|15790.3|15808.6|15790.6|15808.6|15790.6|15808.3|15790.3|0
1626994260000|2021-07-22 22:51:00|15808.9|15790.9|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626994280000|2021-07-22 22:51:20|15808.9|15790.9|15808.9|15790.9|15809.3|15791.3|15808.9|15790.9|0
1626994290000|2021-07-22 22:51:30|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626994300000|2021-07-22 22:51:40|15808.9|15790.9|15808.6|15790.6|15808.9|15790.9|15808.6|15790.6|0
1626994310000|2021-07-22 22:51:50|15808|15790|15808.6|15790.6|15808.6|15790.6|15808|15790|0
1626994430000|2021-07-22 22:53:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626994440000|2021-07-22 22:54:00|15809.3|15791.3|15809.3|15791.3|15809.6|15791.6|15809.3|15791.3|0
1626994540000|2021-07-22 22:55:40|15808.9|15790.9|15809.3|15791.3|15809.3|15791.3|15808.9|15790.9|0
1626994630000|2021-07-22 22:57:10|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626994710000|2021-07-22 22:58:30|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626994810000|2021-07-22 23:00:10|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.6|15791.6|0
1626994850000|2021-07-22 23:00:50|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626994970000|2021-07-22 23:02:50|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.6|15791.6|0
1626995100000|2021-07-22 23:05:00|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1626995110000|2021-07-22 23:05:10|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|0
1626995120000|2021-07-22 23:05:20|15811.5|15793.5|15811.2|15793.2|15811.5|15793.5|15811.2|15793.2|0
1626995140000|2021-07-22 23:05:40|15811.5|15793.5|15811.8|15793.8|15811.8|15793.8|15811.5|15793.5|0
1626995160000|2021-07-22 23:06:00|15812.1|15794.1|15812.4|15794.4|15812.4|15794.4|15812.1|15794.1|0
1626995180000|2021-07-22 23:06:20|15812.1|15794.1|15811.8|15793.8|15812.1|15794.1|15811.8|15793.8|0
1626995200000|2021-07-22 23:06:40|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|15811.2|15793.2|0
1626995230000|2021-07-22 23:07:10|15810.8|15792.8|15810.5|15792.5|15810.8|15792.8|15810.5|15792.5|0
1626995250000|2021-07-22 23:07:30|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626995270000|2021-07-22 23:07:50|15810.2|15792.2|15809.9|15791.9|15810.2|15792.2|15809.9|15791.9|0
1626995280000|2021-07-22 23:08:00|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1626995330000|2021-07-22 23:08:50|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15809.9|15791.9|0
1626995340000|2021-07-22 23:09:00|15810.2|15792.2|15809.9|15791.9|15810.2|15792.2|15809.9|15791.9|0
1626995350000|2021-07-22 23:09:10|15810.2|15792.2|15810.5|15792.5|15810.5|15792.5|15810.2|15792.2|0
1626995370000|2021-07-22 23:09:30|15810.2|15792.2|15809.9|15791.9|15810.2|15792.2|15809.9|15791.9|0
1626995420000|2021-07-22 23:10:20|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626995520000|2021-07-22 23:12:00|15809.6|15791.6|15809.9|15791.9|15809.9|15791.9|15809.6|15791.6|0
1626995530000|2021-07-22 23:12:10|15809.6|15791.6|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626995540000|2021-07-22 23:12:20|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1626995550000|2021-07-22 23:12:30|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626995570000|2021-07-22 23:12:50|15809.6|15791.6|15809.3|15791.3|15809.6|15791.6|15809.3|15791.3|0
1626995590000|2021-07-22 23:13:10|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626995620000|2021-07-22 23:13:40|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|15809.6|15791.6|0
1626995630000|2021-07-22 23:13:50|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|15809.3|15791.3|0
1626995690000|2021-07-22 23:14:50|15809.9|15791.9|15809.3|15791.3|15809.9|15791.9|15809.3|15791.3|0
1626995700000|2021-07-22 23:15:00|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626995890000|2021-07-22 23:18:10|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626995920000|2021-07-22 23:18:40|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626996100000|2021-07-22 23:21:40|15809.5|15791.5|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626996140000|2021-07-22 23:22:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626996150000|2021-07-22 23:22:30|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626996160000|2021-07-22 23:22:40|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626996190000|2021-07-22 23:23:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626996240000|2021-07-22 23:24:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626996300000|2021-07-22 23:25:00|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626996340000|2021-07-22 23:25:40|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626996420000|2021-07-22 23:27:00|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1626996430000|2021-07-22 23:27:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626996440000|2021-07-22 23:27:20|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|15810.5|15792.5|0
1626996480000|2021-07-22 23:28:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1626996600000|2021-07-22 23:30:00|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626996620000|2021-07-22 23:30:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626996700000|2021-07-22 23:31:40|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15809.5|15791.5|0
1626996740000|2021-07-22 23:32:20|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626996750000|2021-07-22 23:32:30|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626996820000|2021-07-22 23:33:40|15809.9|15791.9|15809.5|15791.5|15809.9|15791.9|15809.5|15791.5|0
1626996870000|2021-07-22 23:34:30|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626996880000|2021-07-22 23:34:40|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626996890000|2021-07-22 23:34:50|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626996920000|2021-07-22 23:35:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626997080000|2021-07-22 23:38:00|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626997090000|2021-07-22 23:38:10|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626997180000|2021-07-22 23:39:40|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626997210000|2021-07-22 23:40:10|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|0
1626997220000|2021-07-22 23:40:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626997310000|2021-07-22 23:41:50|15809.9|15791.9|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626997340000|2021-07-22 23:42:20|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626997350000|2021-07-22 23:42:30|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626997460000|2021-07-22 23:44:20|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626997490000|2021-07-22 23:44:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626997600000|2021-07-22 23:46:40|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626997620000|2021-07-22 23:47:00|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626997630000|2021-07-22 23:47:10|15809.9|15791.9|15809.5|15791.5|15810.2|15792.2|15809.5|15791.5|0
1626997640000|2021-07-22 23:47:20|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626997650000|2021-07-22 23:47:30|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626997680000|2021-07-22 23:48:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626997690000|2021-07-22 23:48:10|15810.2|15792.2|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626997700000|2021-07-22 23:48:20|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626997760000|2021-07-22 23:49:20|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626997820000|2021-07-22 23:50:20|15810.5|15792.5|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1626997880000|2021-07-22 23:51:20|15810.5|15792.5|15810.2|15792.2|15810.5|15792.5|15810.2|15792.2|0
1626998000000|2021-07-22 23:53:20|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.5|15792.5|0
1626998070000|2021-07-22 23:54:30|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626998100000|2021-07-22 23:55:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626998260000|2021-07-22 23:57:40|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626998270000|2021-07-22 23:57:50|15809.9|15791.9|15809.5|15791.5|15809.9|15791.9|15809.5|15791.5|0
1626998420000|2021-07-23 00:00:20|15809.2|15791.2|15808.9|15790.9|15809.2|15791.2|15808.9|15790.9|0
1626998460000|2021-07-23 00:01:00|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1626998540000|2021-07-23 00:02:20|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|0
1626998580000|2021-07-23 00:03:00|15808|15790|15807.7|15789.7|15808|15790|15807.7|15789.7|0
1626998590000|2021-07-23 00:03:10|15807.3|15789.3|15807|15789|15807.3|15789.3|15807|15789|0
1626998620000|2021-07-23 00:03:40|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|0
1626998650000|2021-07-23 00:04:10|15805.8|15787.8|15805.1|15787.1|15805.8|15787.8|15805.1|15787.1|0
1626998680000|2021-07-23 00:04:40|15804.5|15786.5|15805.1|15787.1|15805.1|15787.1|15804.5|15786.5|0
1626998710000|2021-07-23 00:05:10|15805.8|15787.8|15805.8|15787.8|15805.8|15787.8|15805.8|15787.8|0
1626998720000|2021-07-23 00:05:20|15805.4|15787.4|15805.8|15787.8|15805.8|15787.8|15805.4|15787.4|0
1626998730000|2021-07-23 00:05:30|15806.1|15788.1|15805.8|15787.8|15806.4|15788.4|15805.8|15787.8|0
1626998740000|2021-07-23 00:05:40|15806.1|15788.1|15806.1|15788.1|15806.4|15788.4|15805.8|15787.8|0
1626998750000|2021-07-23 00:05:50|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|0
1626998780000|2021-07-23 00:06:20|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1626998810000|2021-07-23 00:06:50|15806.4|15788.4|15806.7|15788.7|15807|15789|15806.4|15788.4|0
1626998820000|2021-07-23 00:07:00|15806.4|15788.4|15806.4|15788.4|15807|15789|15806.4|15788.4|0
1626998830000|2021-07-23 00:07:10|15806.7|15788.7|15807|15789|15807|15789|15806.4|15788.4|0
1626998840000|2021-07-23 00:07:20|15806.7|15788.7|15806.4|15788.4|15806.7|15788.7|15806.4|15788.4|0
1626998850000|2021-07-23 00:07:30|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1626998860000|2021-07-23 00:07:40|15806.7|15788.7|15807|15789|15807|15789|15806.4|15788.4|0
1626998870000|2021-07-23 00:07:50|15806.7|15788.7|15806.7|15788.7|15806.7|15788.7|15806.4|15788.4|0
1626998880000|2021-07-23 00:08:00|15806.4|15788.4|15807|15789|15807|15789|15806.4|15788.4|0
1626998890000|2021-07-23 00:08:10|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1626998930000|2021-07-23 00:08:50|15807.3|15789.3|15807.7|15789.7|15807.7|15789.7|15807.3|15789.3|0
1626998950000|2021-07-23 00:09:10|15808|15790|15808.3|15790.3|15808.3|15790.3|15808|15790|0
1626998960000|2021-07-23 00:09:20|15808|15790|15808.3|15790.3|15808.3|15790.3|15807.7|15789.7|0
1626998970000|2021-07-23 00:09:30|15808|15790|15807.7|15789.7|15808|15790|15807.7|15789.7|0
1626998980000|2021-07-23 00:09:40|15807.3|15789.3|15807|15789|15807.3|15789.3|15807|15789|0
1626999000000|2021-07-23 00:10:00|15807.3|15789.3|15807|15789|15807.7|15789.7|15807|15789|0
1626999020000|2021-07-23 00:10:20|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|15806.4|15788.4|0
1626999040000|2021-07-23 00:10:40|15807|15789|15807|15789|15807|15789|15806.7|15788.7|0
1626999050000|2021-07-23 00:10:50|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1626999100000|2021-07-23 00:11:40|15806.7|15788.7|15807|15789|15807|15789|15806.7|15788.7|0
1626999110000|2021-07-23 00:11:50|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|15807.7|15789.7|0
1626999180000|2021-07-23 00:13:00|15808|15790|15807.7|15789.7|15808.3|15790.3|15807.7|15789.7|0
1626999230000|2021-07-23 00:13:50|15808|15790|15808.3|15790.3|15808.3|15790.3|15808|15790|0
1626999240000|2021-07-23 00:14:00|15808|15790|15807.7|15789.7|15808|15790|15807.7|15789.7|0
1626999250000|2021-07-23 00:14:10|15808|15790|15807.7|15789.7|15808.3|15790.3|15807.7|15789.7|0
1626999310000|2021-07-23 00:15:10|15807|15789|15807|15789|15807|15789|15807|15789|0
1626999330000|2021-07-23 00:15:30|15807.7|15789.7|15808.6|15790.6|15808.9|15790.9|15807.7|15789.7|0
1626999340000|2021-07-23 00:15:40|15808.3|15790.3|15808.9|15790.9|15808.9|15790.9|15808.3|15790.3|0
1626999360000|2021-07-23 00:16:00|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|15809.5|15791.5|0
1626999370000|2021-07-23 00:16:10|15809.2|15791.2|15808.9|15790.9|15809.5|15791.5|15808.9|15790.9|0
1626999380000|2021-07-23 00:16:20|15809.5|15791.5|15807.7|15789.7|15809.5|15791.5|15807.7|15789.7|0
1626999390000|2021-07-23 00:16:30|15808|15790|15807.7|15789.7|15808|15790|15807.7|15789.7|0
1626999400000|2021-07-23 00:16:40|15808.3|15790.3|15808.3|15790.3|15808.3|15790.3|15808|15790|0
1626999420000|2021-07-23 00:17:00|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.3|15790.3|0
1626999460000|2021-07-23 00:17:40|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15808.9|15790.9|0
1626999490000|2021-07-23 00:18:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626999500000|2021-07-23 00:18:20|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626999510000|2021-07-23 00:18:30|15809.9|15791.9|15809.9|15791.9|15809.9|15791.9|15809.5|15791.5|0
1626999520000|2021-07-23 00:18:40|15809.5|15791.5|15809.2|15791.2|15809.9|15791.9|15808.9|15790.9|0
1626999530000|2021-07-23 00:18:50|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|15808.9|15790.9|0
1626999560000|2021-07-23 00:19:20|15808.6|15790.6|15808.3|15790.3|15808.6|15790.6|15808.3|15790.3|0
1626999570000|2021-07-23 00:19:30|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.6|15790.6|0
1626999580000|2021-07-23 00:19:40|15808.6|15790.6|15808.3|15790.3|15808.9|15790.9|15808.3|15790.3|0
1626999590000|2021-07-23 00:19:50|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.3|15790.3|0
1626999600000|2021-07-23 00:20:00|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.6|15790.6|0
1626999630000|2021-07-23 00:20:30|15808.6|15790.6|15808.9|15790.9|15808.9|15790.9|15808.6|15790.6|0
1626999650000|2021-07-23 00:20:50|15809.2|15791.2|15809.5|15791.5|15809.5|15791.5|15809.2|15791.2|0
1626999720000|2021-07-23 00:22:00|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626999730000|2021-07-23 00:22:10|15809.9|15791.9|15810.2|15792.2|15810.2|15792.2|15809.9|15791.9|0
1626999780000|2021-07-23 00:23:00|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1626999790000|2021-07-23 00:23:10|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|15810.2|15792.2|0
1626999860000|2021-07-23 00:24:20|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1626999910000|2021-07-23 00:25:10|15811.4|15793.4|15811.4|15793.4|15811.8|15793.8|15811.4|15793.4|0
1626999920000|2021-07-23 00:25:20|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15811.8|15793.8|0
1626999930000|2021-07-23 00:25:30|15811.8|15793.8|15812.7|15794.7|15812.7|15794.7|15811.8|15793.8|0
1626999960000|2021-07-23 00:26:00|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1626999980000|2021-07-23 00:26:20|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1626999990000|2021-07-23 00:26:30|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|0
1627000000000|2021-07-23 00:26:40|15810.5|15792.5|15810.2|15792.2|15810.8|15792.8|15810.2|15792.2|0
1627000010000|2021-07-23 00:26:50|15810.8|15792.8|15810.8|15792.8|15810.8|15792.8|15810.2|15792.2|0
1627000020000|2021-07-23 00:27:00|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|15811.4|15793.4|0
1627000030000|2021-07-23 00:27:10|15811.1|15793.1|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1627000040000|2021-07-23 00:27:20|15811.1|15793.1|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1627000070000|2021-07-23 00:27:50|15811.1|15793.1|15810.8|15792.8|15811.1|15793.1|15810.8|15792.8|0
1627000080000|2021-07-23 00:28:00|15811.1|15793.1|15811.4|15793.4|15811.4|15793.4|15810.8|15792.8|0
1627000100000|2021-07-23 00:28:20|15811.1|15793.1|15810.8|15792.8|15811.4|15793.4|15810.8|15792.8|0
1627000190000|2021-07-23 00:29:50|15811.4|15793.4|15811.4|15793.4|15812.1|15794.1|15811.4|15793.4|0
1627000200000|2021-07-23 00:30:00|15811.8|15793.8|15812.1|15794.1|15812.1|15794.1|15811.4|15793.4|0
1627000210000|2021-07-23 00:30:10|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|15812.3|15794.3|0
1627000220000|2021-07-23 00:30:20|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1627000300000|2021-07-23 00:31:40|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|15811.5|15793.5|0
1627000310000|2021-07-23 00:31:50|15811.2|15793.2|15810.9|15792.9|15811.2|15793.2|15810.9|15792.9|0
1627000330000|2021-07-23 00:32:10|15811.2|15793.2|15811.5|15793.5|15811.5|15793.5|15810.9|15792.9|0
1627000380000|2021-07-23 00:33:00|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|15812.1|15794.1|0
1627000390000|2021-07-23 00:33:10|15812.4|15794.4|15812.4|15794.4|15812.8|15794.8|15812.4|15794.4|0
1627000400000|2021-07-23 00:33:20|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|15812.8|15794.8|0
1627000410000|2021-07-23 00:33:30|15812.4|15794.4|15812.4|15794.4|15812.4|15794.4|15812.1|15794.1|0
1627000420000|2021-07-23 00:33:40|15812.1|15794.1|15812.8|15794.8|15812.8|15794.8|15812.1|15794.1|0
1627000440000|2021-07-23 00:34:00|15813.1|15795.1|15813.4|15795.4|15813.4|15795.4|15813.1|15795.1|0
1627000450000|2021-07-23 00:34:10|15814|15796|15814|15796|15814|15796|15814|15796|0
1627000460000|2021-07-23 00:34:20|15814.3|15796.3|15814.7|15796.7|15814.7|15796.7|15814.3|15796.3|0
1627000500000|2021-07-23 00:35:00|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1627000520000|2021-07-23 00:35:20|15815.6|15797.6|15814.7|15796.7|15815.6|15797.6|15814.7|15796.7|0
1627000530000|2021-07-23 00:35:30|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1627000620000|2021-07-23 00:37:00|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1627000630000|2021-07-23 00:37:10|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1627000640000|2021-07-23 00:37:20|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.5|15798.5|0
1627000650000|2021-07-23 00:37:30|15816.9|15798.9|15816.5|15798.5|15817.2|15799.2|15816.5|15798.5|0
1627000660000|2021-07-23 00:37:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15816.5|15798.5|0
1627000730000|2021-07-23 00:38:50|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1627000750000|2021-07-23 00:39:10|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1627000770000|2021-07-23 00:39:30|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|15816.5|15798.5|0
1627000780000|2021-07-23 00:39:40|15816.9|15798.9|15817.2|15799.2|15817.2|15799.2|15816.9|15798.9|0
1627000790000|2021-07-23 00:39:50|15816.9|15798.9|15816.5|15798.5|15816.9|15798.9|15816.5|15798.5|0
1627000820000|2021-07-23 00:40:20|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1627000930000|2021-07-23 00:42:10|15816.5|15798.5|15816.2|15798.2|15816.5|15798.5|15815.9|15797.9|0
1627000940000|2021-07-23 00:42:20|15815.9|15797.9|15815.9|15797.9|15816.2|15798.2|15815.9|15797.9|0
1627000980000|2021-07-23 00:43:00|15815.6|15797.6|15815.6|15797.6|15815.9|15797.9|15815.6|15797.6|0
1627000990000|2021-07-23 00:43:10|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|15815.3|15797.3|0
1627001060000|2021-07-23 00:44:20|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1627001080000|2021-07-23 00:44:40|15816.2|15798.2|15816.5|15798.5|15816.5|15798.5|15816.2|15798.2|0
1627001090000|2021-07-23 00:44:50|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|15815.9|15797.9|0
1627001100000|2021-07-23 00:45:00|15815.3|15797.3|15815.9|15797.9|15815.9|15797.9|15815.3|15797.3|0
1627001140000|2021-07-23 00:45:40|15816.2|15798.2|15816.5|15798.5|15816.5|15798.5|15816.2|15798.2|0
1627001150000|2021-07-23 00:45:50|15816.9|15798.9|15817.8|15799.8|15817.8|15799.8|15816.9|15798.9|0
1627001170000|2021-07-23 00:46:10|15817.2|15799.2|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1627001180000|2021-07-23 00:46:20|15817.5|15799.5|15817.2|15799.2|15817.8|15799.8|15817.2|15799.2|0
1627001230000|2021-07-23 00:47:10|15817.5|15799.5|15817.2|15799.2|15817.5|15799.5|15817.2|15799.2|0
1627001250000|2021-07-23 00:47:30|15817.5|15799.5|15817.8|15799.8|15817.8|15799.8|15817.5|15799.5|0
1627001260000|2021-07-23 00:47:40|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|15817.2|15799.2|0
1627001270000|2021-07-23 00:47:50|15817.5|15799.5|15817.8|15799.8|15817.8|15799.8|15817.5|15799.5|0
1627001280000|2021-07-23 00:48:00|15817.5|15799.5|15817.8|15799.8|15817.8|15799.8|15817.2|15799.2|0
1627001320000|2021-07-23 00:48:40|15819.1|15801.1|15819.1|15801.1|15819.4|15801.4|15819.1|15801.1|0
1627001330000|2021-07-23 00:48:50|15818.4|15800.4|15819.1|15801.1|15819.1|15801.1|15818.4|15800.4|0
1627001360000|2021-07-23 00:49:20|15818.4|15800.4|15819.1|15801.1|15819.1|15801.1|15818.4|15800.4|0
1627001370000|2021-07-23 00:49:30|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|0
1627001380000|2021-07-23 00:49:40|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1627001420000|2021-07-23 00:50:20|15819.4|15801.4|15819.7|15801.7|15819.7|15801.7|15819.4|15801.4|0
1627001430000|2021-07-23 00:50:30|15820|15802|15819.7|15801.7|15820|15802|15819.7|15801.7|0
1627001440000|2021-07-23 00:50:40|15820|15802|15821|15803|15821|15803|15820|15802|0
1627001470000|2021-07-23 00:51:10|15820.6|15802.6|15820.3|15802.3|15820.6|15802.6|15820.3|15802.3|0
1627001500000|2021-07-23 00:51:40|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|0
1627001520000|2021-07-23 00:52:00|15820|15802|15820.3|15802.3|15820.3|15802.3|15820|15802|0
1627001530000|2021-07-23 00:52:10|15820|15802|15819.7|15801.7|15820.3|15802.3|15819.7|15801.7|0
1627001540000|2021-07-23 00:52:20|15820|15802|15819.7|15801.7|15820.3|15802.3|15819.7|15801.7|0
1627001590000|2021-07-23 00:53:10|15819.1|15801.1|15819.1|15801.1|15819.7|15801.7|15819.1|15801.1|0
1627001600000|2021-07-23 00:53:20|15819.4|15801.4|15819.7|15801.7|15819.7|15801.7|15819.4|15801.4|0
1627001620000|2021-07-23 00:53:40|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1627001640000|2021-07-23 00:54:00|15819.4|15801.4|15819.7|15801.7|15819.7|15801.7|15819.1|15801.1|0
1627001650000|2021-07-23 00:54:10|15819.4|15801.4|15819.1|15801.1|15819.7|15801.7|15819.1|15801.1|0
1627001690000|2021-07-23 00:54:50|15819.4|15801.4|15819.4|15801.4|15819.7|15801.7|15819.1|15801.1|0
1627001700000|2021-07-23 00:55:00|15819.7|15801.7|15819.1|15801.1|15819.7|15801.7|15819.1|15801.1|0
1627001710000|2021-07-23 00:55:10|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|15819.7|15801.7|0
1627001730000|2021-07-23 00:55:30|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|15819.1|15801.1|0
1627001790000|2021-07-23 00:56:30|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|15818.4|15800.4|0
1627001810000|2021-07-23 00:56:50|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.8|15800.8|0
1627001820000|2021-07-23 00:57:00|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.8|15800.8|0
1627001830000|2021-07-23 00:57:10|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.4|15800.4|0
1627001840000|2021-07-23 00:57:20|15818.8|15800.8|15818.4|15800.4|15818.8|15800.8|15818.4|15800.4|0
1627001870000|2021-07-23 00:57:50|15819.1|15801.1|15818.4|15800.4|15819.1|15801.1|15818.4|15800.4|0
1627001880000|2021-07-23 00:58:00|15818.8|15800.8|15819.1|15801.1|15819.1|15801.1|15818.4|15800.4|0
1627001930000|2021-07-23 00:58:50|15819.7|15801.7|15819.1|15801.1|15819.7|15801.7|15819.1|15801.1|0
1627001940000|2021-07-23 00:59:00|15819.4|15801.4|15819.1|15801.1|15819.7|15801.7|15819.1|15801.1|0
1627001970000|2021-07-23 00:59:30|15818.8|15800.8|15818.4|15800.4|15818.8|15800.8|15818.4|15800.4|0
1627002000000|2021-07-23 01:00:00|15819.1|15801.1|15824.8|15820.8|15825.3|15821.3|15819.1|15801.1|1
1627002010000|2021-07-23 01:00:10|15822.3|15818.3|15812.8|15808.8|15822.3|15818.3|15812.8|15808.8|26
1627002020000|2021-07-23 01:00:20|15811.3|15807.3|15809.8|15805.8|15812.3|15808.3|15809.8|15805.8|8
1627002030000|2021-07-23 01:00:30|15812.8|15808.8|15811.3|15807.3|15815.8|15811.8|15810.3|15806.3|15
1627002040000|2021-07-23 01:00:40|15810.8|15806.8|15809.3|15805.3|15810.8|15806.8|15808.8|15804.8|8
1627002050000|2021-07-23 01:00:50|15810.8|15806.8|15811.8|15807.8|15815.3|15811.3|15810.8|15806.8|11
1627002060000|2021-07-23 01:01:00|15810.3|15806.3|15810.8|15806.8|15815.3|15811.3|15809.3|15805.3|41
1627002070000|2021-07-23 01:01:10|15809.3|15805.3|15810.3|15806.3|15810.3|15806.3|15808.8|15804.8|18
1627002080000|2021-07-23 01:01:20|||||||||2
1627002090000|2021-07-23 01:01:30|15814.3|15810.3|15810.3|15806.3|15814.3|15810.3|15810.3|15806.3|9
1627002100000|2021-07-23 01:01:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627002110000|2021-07-23 01:01:50|15813.3|15809.3|15811.3|15807.3|15813.3|15809.3|15811.3|15807.3|6
1627002120000|2021-07-23 01:02:00|15811.8|15807.8|15809.8|15805.8|15813.3|15809.3|15809.8|15805.8|11
1627002130000|2021-07-23 01:02:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627002140000|2021-07-23 01:02:20|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|5
1627002150000|2021-07-23 01:02:30|15811.3|15807.3|15810.3|15806.3|15811.3|15807.3|15810.3|15806.3|3
1627002160000|2021-07-23 01:02:40|15809.3|15805.3|15808.8|15804.8|15810.3|15806.3|15808.8|15804.8|12
1627002170000|2021-07-23 01:02:50|15809.3|15805.3|15810.3|15806.3|15810.3|15806.3|15809.3|15805.3|13
1627002180000|2021-07-23 01:03:00|15812.3|15808.3|15814.3|15810.3|15814.3|15810.3|15812.3|15808.3|10
1627002190000|2021-07-23 01:03:10|15816.3|15812.3|15822.3|15818.3|15822.3|15818.3|15816.3|15812.3|8
1627002200000|2021-07-23 01:03:20|15821.3|15817.3|15819.3|15815.3|15821.8|15817.8|15819.3|15815.3|9
1627002210000|2021-07-23 01:03:30|15820.3|15816.3|15817.3|15813.3|15820.3|15816.3|15816.3|15812.3|13
1627002220000|2021-07-23 01:03:40|15815.3|15811.3|15813.8|15809.8|15815.8|15811.8|15812.3|15808.3|10
1627002230000|2021-07-23 01:03:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627002240000|2021-07-23 01:04:00|15813.3|15809.3|15818.8|15814.8|15818.8|15814.8|15812.8|15808.8|16
1627002260000|2021-07-23 01:04:20|15818.3|15814.3|15816.8|15812.8|15818.3|15814.3|15816.8|15812.8|4
1627002270000|2021-07-23 01:04:30|15816.3|15812.3|15819.8|15815.8|15819.8|15815.8|15816.3|15812.3|4
1627002280000|2021-07-23 01:04:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|3
1627002290000|2021-07-23 01:04:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|2
1627002300000|2021-07-23 01:05:00|15815.3|15811.3|15818.8|15814.8|15818.8|15814.8|15815.3|15811.3|7
1627002310000|2021-07-23 01:05:10|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|2
1627002320000|2021-07-23 01:05:20|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|3
1627002340000|2021-07-23 01:05:40|15819.3|15815.3|15819.8|15815.8|15819.8|15815.8|15818.8|15814.8|15
1627002360000|2021-07-23 01:06:00|15818.8|15814.8|15820.3|15816.3|15820.3|15816.3|15818.8|15814.8|16
1627002370000|2021-07-23 01:06:10|15820.8|15816.8|15821.3|15817.3|15821.3|15817.3|15820.8|15816.8|6
1627002380000|2021-07-23 01:06:20|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1627002400000|2021-07-23 01:06:40|15824.8|15820.8|15824.3|15820.3|15824.8|15820.8|15824.3|15820.3|5
1627002410000|2021-07-23 01:06:50|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1627002430000|2021-07-23 01:07:10|15825.8|15821.8|15830.8|15826.8|15830.8|15826.8|15825.8|15821.8|22
1627002440000|2021-07-23 01:07:20|15828.3|15824.3|15827.3|15823.3|15828.3|15824.3|15827.3|15823.3|5
1627002450000|2021-07-23 01:07:30|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15828.8|15824.8|7
1627002460000|2021-07-23 01:07:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|2
1627002470000|2021-07-23 01:07:50|15828.3|15824.3|15826.8|15822.8|15828.3|15824.3|15826.8|15822.8|10
1627002480000|2021-07-23 01:08:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|12
1627002490000|2021-07-23 01:08:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|3
1627002510000|2021-07-23 01:08:30|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|2
1627002530000|2021-07-23 01:08:50|||||||||1
1627002550000|2021-07-23 01:09:10|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15830.3|15826.3|7
1627002560000|2021-07-23 01:09:20|15828.8|15824.8|15831.3|15827.3|15831.3|15827.3|15828.8|15824.8|3
1627002570000|2021-07-23 01:09:30|15830.8|15826.8|15839.8|15835.8|15840.3|15836.3|15830.8|15826.8|86
1627002580000|2021-07-23 01:09:40|15838.3|15834.3|15840.3|15836.3|15840.3|15836.3|15838.3|15834.3|7
1627002590000|2021-07-23 01:09:50|||||||||1
1627002600000|2021-07-23 01:10:00|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|2
1627002610000|2021-07-23 01:10:10|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627002620000|2021-07-23 01:10:20|15839.3|15835.3|15841.3|15837.3|15841.3|15837.3|15839.3|15835.3|13
1627002630000|2021-07-23 01:10:30|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1627002640000|2021-07-23 01:10:40|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|5
1627002650000|2021-07-23 01:10:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|3
1627002660000|2021-07-23 01:11:00|15837.8|15833.8|15839.3|15835.3|15839.3|15835.3|15837.8|15833.8|8
1627002670000|2021-07-23 01:11:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|7
1627002680000|2021-07-23 01:11:20|15838.8|15834.8|15839.8|15835.8|15841.3|15837.3|15838.8|15834.8|7
1627002690000|2021-07-23 01:11:30|15840.8|15836.8|15841.8|15837.8|15841.8|15837.8|15840.8|15836.8|6
1627002700000|2021-07-23 01:11:40|15839.8|15835.8|15841.3|15837.3|15841.3|15837.3|15839.8|15835.8|11
1627002710000|2021-07-23 01:11:50|15840.8|15836.8|15840.3|15836.3|15840.8|15836.8|15840.3|15836.3|2
1627002720000|2021-07-23 01:12:00|15838.8|15834.8|15841.8|15837.8|15841.8|15837.8|15838.3|15834.3|22
1627002730000|2021-07-23 01:12:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|5
1627002740000|2021-07-23 01:12:20|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|2
1627002750000|2021-07-23 01:12:30|15839.3|15835.3|15840.8|15836.8|15840.8|15836.8|15839.3|15835.3|6
1627002760000|2021-07-23 01:12:40|15841.3|15837.3|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|13
1627002780000|2021-07-23 01:13:00|15840.8|15836.8|15841.8|15837.8|15841.8|15837.8|15839.3|15835.3|6
1627002790000|2021-07-23 01:13:10|||||||||2
1627002800000|2021-07-23 01:13:20|15839.8|15835.8|15837.3|15833.3|15839.8|15835.8|15837.3|15833.3|7
1627002810000|2021-07-23 01:13:30|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627002820000|2021-07-23 01:13:40|15838.8|15834.8|15839.8|15835.8|15839.8|15835.8|15838.8|15834.8|2
1627002830000|2021-07-23 01:13:50|15838.3|15834.3|15839.3|15835.3|15839.3|15835.3|15838.3|15834.3|6
1627002840000|2021-07-23 01:14:00|15837.8|15833.8|15839.3|15835.3|15839.3|15835.3|15837.8|15833.8|4
1627002850000|2021-07-23 01:14:10|||||||||1
1627002860000|2021-07-23 01:14:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|6
1627002870000|2021-07-23 01:14:30|15837.3|15833.3|15836.3|15832.3|15838.3|15834.3|15836.3|15832.3|3
1627002880000|2021-07-23 01:14:40|||||||||1
1627002890000|2021-07-23 01:14:50|15837.3|15833.3|15839.3|15835.3|15839.3|15835.3|15837.3|15833.3|3
1627002900000|2021-07-23 01:15:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|13
1627002910000|2021-07-23 01:15:10|15836.3|15832.3|15839.8|15835.8|15839.8|15835.8|15836.3|15832.3|3
1627002920000|2021-07-23 01:15:20|15837.8|15833.8|15838.8|15834.8|15838.8|15834.8|15837.8|15833.8|3
1627002930000|2021-07-23 01:15:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|3
1627002940000|2021-07-23 01:15:40|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|3
1627002950000|2021-07-23 01:15:50|15839.8|15835.8|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|3
1627002960000|2021-07-23 01:16:00|15839.8|15835.8|15838.3|15834.3|15839.8|15835.8|15838.3|15834.3|2
1627002970000|2021-07-23 01:16:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627002980000|2021-07-23 01:16:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1627003000000|2021-07-23 01:16:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|5
1627003010000|2021-07-23 01:16:50|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|4
1627003020000|2021-07-23 01:17:00|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|31
1627003030000|2021-07-23 01:17:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|5
1627003040000|2021-07-23 01:17:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627003050000|2021-07-23 01:17:30|15833.8|15829.8|15834.8|15830.8|15834.8|15830.8|15833.8|15829.8|7
1627003060000|2021-07-23 01:17:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|3
1627003070000|2021-07-23 01:17:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|2
1627003080000|2021-07-23 01:18:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15836.8|15832.8|4
1627003090000|2021-07-23 01:18:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627003100000|2021-07-23 01:18:20|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627003110000|2021-07-23 01:18:30|15838.3|15834.3|15836.8|15832.8|15838.8|15834.8|15836.8|15832.8|6
1627003120000|2021-07-23 01:18:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1627003130000|2021-07-23 01:18:50|15835.3|15831.3|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|3
1627003140000|2021-07-23 01:19:00|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|3
1627003150000|2021-07-23 01:19:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627003160000|2021-07-23 01:19:20|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|20
1627003170000|2021-07-23 01:19:30|15836.8|15832.8|15835.8|15831.8|15836.8|15832.8|15835.8|15831.8|13
1627003180000|2021-07-23 01:19:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|2
1627003200000|2021-07-23 01:20:00|15838.3|15834.3|15837.3|15833.3|15838.8|15834.8|15837.3|15833.3|7
1627003210000|2021-07-23 01:20:10|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627003220000|2021-07-23 01:20:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627003230000|2021-07-23 01:20:30|15834.8|15830.8|15835.8|15831.8|15835.8|15831.8|15834.8|15830.8|3
1627003240000|2021-07-23 01:20:40|||||||||1
1627003250000|2021-07-23 01:20:50|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|3
1627003260000|2021-07-23 01:21:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627003270000|2021-07-23 01:21:10|15837.8|15833.8|15838.3|15834.3|15838.3|15834.3|15837.8|15833.8|3
1627003280000|2021-07-23 01:21:20|15840.3|15836.3|15838.8|15834.8|15841.3|15837.3|15838.8|15834.8|4
1627003290000|2021-07-23 01:21:30|||||||||1
1627003300000|2021-07-23 01:21:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627003310000|2021-07-23 01:21:50|15837.8|15833.8|15835.8|15831.8|15837.8|15833.8|15835.8|15831.8|15
1627003320000|2021-07-23 01:22:00|15837.8|15833.8|15837.3|15833.3|15839.3|15835.3|15837.3|15833.3|23
1627003330000|2021-07-23 01:22:10|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|3
1627003340000|2021-07-23 01:22:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|4
1627003360000|2021-07-23 01:22:40|||||||||2
1627003370000|2021-07-23 01:22:50|15838.8|15834.8|15837.3|15833.3|15838.8|15834.8|15837.3|15833.3|3
1627003380000|2021-07-23 01:23:00|||||||||1
1627003390000|2021-07-23 01:23:10|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|5
1627003400000|2021-07-23 01:23:20|15837.3|15833.3|15838.3|15834.3|15838.8|15834.8|15837.3|15833.3|3
1627003410000|2021-07-23 01:23:30|15839.3|15835.3|15838.3|15834.3|15839.3|15835.3|15838.3|15834.3|2
1627003430000|2021-07-23 01:23:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|3
1627003440000|2021-07-23 01:24:00|15838.3|15834.3|15839.8|15835.8|15839.8|15835.8|15838.3|15834.3|14
1627003450000|2021-07-23 01:24:10|15840.8|15836.8|15839.8|15835.8|15840.8|15836.8|15839.8|15835.8|5
1627003460000|2021-07-23 01:24:20|15840.8|15836.8|15839.8|15835.8|15840.8|15836.8|15839.8|15835.8|3
1627003470000|2021-07-23 01:24:30|||||||||1
1627003480000|2021-07-23 01:24:40|15840.3|15836.3|15838.3|15834.3|15840.3|15836.3|15838.3|15834.3|3
1627003490000|2021-07-23 01:24:50|||||||||1
1627003500000|2021-07-23 01:25:00|15836.8|15832.8|15839.3|15835.3|15839.3|15835.3|15836.8|15832.8|4
1627003510000|2021-07-23 01:25:10|15839.8|15835.8|15841.8|15837.8|15841.8|15837.8|15839.8|15835.8|6
1627003520000|2021-07-23 01:25:20|15841.3|15837.3|15841.3|15837.3|15841.8|15837.8|15841.3|15837.3|6
1627003530000|2021-07-23 01:25:30|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1627003540000|2021-07-23 01:25:40|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|2
1627003550000|2021-07-23 01:25:50|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|4
1627003560000|2021-07-23 01:26:00|15841.8|15837.8|15840.8|15836.8|15841.8|15837.8|15840.8|15836.8|5
1627003570000|2021-07-23 01:26:10|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|4
1627003580000|2021-07-23 01:26:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|5
1627003600000|2021-07-23 01:26:40|15842.3|15838.3|15840.3|15836.3|15842.3|15838.3|15840.3|15836.3|5
1627003610000|2021-07-23 01:26:50|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1627003620000|2021-07-23 01:27:00|15842.8|15838.8|15842.3|15838.3|15842.8|15838.8|15842.3|15838.3|5
1627003630000|2021-07-23 01:27:10|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|18
1627003640000|2021-07-23 01:27:20|15843.3|15839.3|15842.3|15838.3|15843.3|15839.3|15842.3|15838.3|9
1627003660000|2021-07-23 01:27:40|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|2
1627003670000|2021-07-23 01:27:50|15839.8|15835.8|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|19
1627003680000|2021-07-23 01:28:00|||||||||13
1627003690000|2021-07-23 01:28:10|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627003700000|2021-07-23 01:28:20|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1627003710000|2021-07-23 01:28:30|15841.3|15837.3|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|7
1627003720000|2021-07-23 01:28:40|15841.3|15837.3|15840.3|15836.3|15841.3|15837.3|15840.3|15836.3|3
1627003730000|2021-07-23 01:28:50|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|3
1627003740000|2021-07-23 01:29:00|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|4
1627003750000|2021-07-23 01:29:10|15843.8|15839.8|15843.3|15839.3|15843.8|15839.8|15843.3|15839.3|3
1627003760000|2021-07-23 01:29:20|||||||||1
1627003770000|2021-07-23 01:29:30|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.8|15839.8|5
1627003780000|2021-07-23 01:29:40|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1627003800000|2021-07-23 01:30:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15
1627003810000|2021-07-23 01:30:10|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.3|15839.3|5
1627003820000|2021-07-23 01:30:20|15843.3|15839.3|15842.8|15838.8|15843.3|15839.3|15842.8|15838.8|2
1627003830000|2021-07-23 01:30:30|15843.8|15839.8|15842.3|15838.3|15843.8|15839.8|15842.3|15838.3|2
1627003840000|2021-07-23 01:30:40|15842.8|15838.8|15842.8|15838.8|15843.8|15839.8|15842.3|15838.3|5
1627003850000|2021-07-23 01:30:50|||||||||3
1627003860000|2021-07-23 01:31:00|15843.8|15839.8|15842.8|15838.8|15843.8|15839.8|15842.8|15838.8|4
1627003870000|2021-07-23 01:31:10|15841.8|15837.8|15841.3|15837.3|15841.8|15837.8|15840.8|15836.8|4
1627003880000|2021-07-23 01:31:20|15840.3|15836.3|15843.3|15839.3|15843.3|15839.3|15840.3|15836.3|5
1627003890000|2021-07-23 01:31:30|15841.8|15837.8|15839.8|15835.8|15841.8|15837.8|15839.8|15835.8|2
1627003900000|2021-07-23 01:31:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|5
1627003910000|2021-07-23 01:31:50|15843.3|15839.3|15841.8|15837.8|15843.3|15839.3|15841.8|15837.8|2
1627003920000|2021-07-23 01:32:00|15845.3|15841.3|15841.8|15837.8|15845.3|15841.3|15841.8|15837.8|45
1627003930000|2021-07-23 01:32:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1627003940000|2021-07-23 01:32:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.3|15838.3|19
1627003960000|2021-07-23 01:32:40|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|5
1627003970000|2021-07-23 01:32:50|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|8
1627003980000|2021-07-23 01:33:00|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|5
1627003990000|2021-07-23 01:33:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|6
1627004000000|2021-07-23 01:33:20|15834.8|15830.8|15838.8|15834.8|15838.8|15834.8|15834.8|15830.8|5
1627004010000|2021-07-23 01:33:30|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15836.8|15832.8|3
1627004020000|2021-07-23 01:33:40|15839.3|15835.3|15837.8|15833.8|15839.3|15835.3|15837.8|15833.8|3
1627004030000|2021-07-23 01:33:50|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|3
1627004040000|2021-07-23 01:34:00|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15836.3|15832.3|16
1627004050000|2021-07-23 01:34:10|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1627004060000|2021-07-23 01:34:20|15840.3|15836.3|15839.8|15835.8|15840.8|15836.8|15839.8|15835.8|4
1627004070000|2021-07-23 01:34:30|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|5
1627004090000|2021-07-23 01:34:50|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|7
1627004100000|2021-07-23 01:35:00|15841.8|15837.8|15836.8|15832.8|15841.8|15837.8|15836.8|15832.8|7
1627004110000|2021-07-23 01:35:10|15843.3|15839.3|15843.8|15839.8|15843.8|15839.8|15843.3|15839.3|8
1627004120000|2021-07-23 01:35:20|15844.8|15840.8|15841.3|15837.3|15844.8|15840.8|15841.3|15837.3|9
1627004130000|2021-07-23 01:35:30|15843.3|15839.3|15841.3|15837.3|15843.3|15839.3|15841.3|15837.3|5
1627004140000|2021-07-23 01:35:40|15843.3|15839.3|15843.8|15839.8|15844.3|15840.3|15843.3|15839.3|5
1627004150000|2021-07-23 01:35:50|15845.3|15841.3|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|30
1627004160000|2021-07-23 01:36:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|10
1627004170000|2021-07-23 01:36:10|15846.3|15842.3|15840.8|15836.8|15846.3|15842.3|15840.8|15836.8|18
1627004180000|2021-07-23 01:36:20|15843.3|15839.3|15839.3|15835.3|15843.3|15839.3|15839.3|15835.3|3
1627004190000|2021-07-23 01:36:30|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627004200000|2021-07-23 01:36:40|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|2
1627004210000|2021-07-23 01:36:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1627004220000|2021-07-23 01:37:00|15838.8|15834.8|15841.3|15837.3|15841.3|15837.3|15838.8|15834.8|11
1627004230000|2021-07-23 01:37:10|15839.3|15835.3|15840.8|15836.8|15840.8|15836.8|15839.3|15835.3|23
1627004240000|2021-07-23 01:37:20|15840.3|15836.3|15837.8|15833.8|15840.3|15836.3|15837.8|15833.8|3
1627004250000|2021-07-23 01:37:30|15838.8|15834.8|15835.3|15831.3|15839.3|15835.3|15835.3|15831.3|5
1627004260000|2021-07-23 01:37:40|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627004270000|2021-07-23 01:37:50|15835.3|15831.3|15838.8|15834.8|15838.8|15834.8|15835.3|15831.3|5
1627004280000|2021-07-23 01:38:00|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627004290000|2021-07-23 01:38:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627004300000|2021-07-23 01:38:20|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|2
1627004310000|2021-07-23 01:38:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627004320000|2021-07-23 01:38:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627004330000|2021-07-23 01:38:50|15836.3|15832.3|15834.8|15830.8|15837.3|15833.3|15834.8|15830.8|5
1627004340000|2021-07-23 01:39:00|15835.8|15831.8|15838.8|15834.8|15838.8|15834.8|15835.8|15831.8|14
1627004350000|2021-07-23 01:39:10|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|6
1627004360000|2021-07-23 01:39:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|3
1627004370000|2021-07-23 01:39:30|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|5
1627004380000|2021-07-23 01:39:40|15833.8|15829.8|15834.3|15830.3|15834.3|15830.3|15833.8|15829.8|2
1627004390000|2021-07-23 01:39:50|15833.8|15829.8|15832.8|15828.8|15833.8|15829.8|15831.8|15827.8|3
1627004400000|2021-07-23 01:40:00|15831.8|15827.8|15833.8|15829.8|15833.8|15829.8|15829.8|15825.8|11
1627004410000|2021-07-23 01:40:10|15834.8|15830.8|15834.3|15830.3|15834.8|15830.8|15834.3|15830.3|7
1627004430000|2021-07-23 01:40:30|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1627004450000|2021-07-23 01:40:50|15833.3|15829.3|15833.8|15829.8|15834.3|15830.3|15833.3|15829.3|10
1627004460000|2021-07-23 01:41:00|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627004470000|2021-07-23 01:41:10|15832.3|15828.3|15832.8|15828.8|15832.8|15828.8|15832.3|15828.3|3
1627004490000|2021-07-23 01:41:30|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627004500000|2021-07-23 01:41:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627004510000|2021-07-23 01:41:50|15829.8|15825.8|15832.3|15828.3|15832.3|15828.3|15829.8|15825.8|15
1627004520000|2021-07-23 01:42:00|15831.8|15827.8|15831.3|15827.3|15833.8|15829.8|15831.3|15827.3|67
1627004530000|2021-07-23 01:42:10|15830.3|15826.3|15829.8|15825.8|15830.3|15826.3|15829.8|15825.8|17
1627004540000|2021-07-23 01:42:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1627004550000|2021-07-23 01:42:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627004560000|2021-07-23 01:42:40|15829.3|15825.3|15827.3|15823.3|15829.3|15825.3|15826.8|15822.8|13
1627004570000|2021-07-23 01:42:50|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1627004580000|2021-07-23 01:43:00|15824.3|15820.3|15826.8|15822.8|15827.3|15823.3|15824.3|15820.3|31
1627004590000|2021-07-23 01:43:10|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1627004600000|2021-07-23 01:43:20|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1627004610000|2021-07-23 01:43:30|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|10
1627004620000|2021-07-23 01:43:40|15826.3|15822.3|15826.8|15822.8|15826.8|15822.8|15826.3|15822.3|7
1627004630000|2021-07-23 01:43:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|2
1627004640000|2021-07-23 01:44:00|15825.3|15821.3|15823.8|15819.8|15825.3|15821.3|15823.8|15819.8|10
1627004650000|2021-07-23 01:44:10|15824.3|15820.3|15827.3|15823.3|15827.3|15823.3|15824.3|15820.3|25
1627004660000|2021-07-23 01:44:20|15825.8|15821.8|15823.8|15819.8|15825.8|15821.8|15823.8|15819.8|11
1627004670000|2021-07-23 01:44:30|15821.8|15817.8|15820.8|15816.8|15821.8|15817.8|15820.8|15816.8|6
1627004680000|2021-07-23 01:44:40|15821.3|15817.3|15823.8|15819.8|15823.8|15819.8|15821.3|15817.3|11
1627004690000|2021-07-23 01:44:50|15824.3|15820.3|15825.8|15821.8|15825.8|15821.8|15824.3|15820.3|5
1627004700000|2021-07-23 01:45:00|15823.8|15819.8|15823.8|15819.8|15824.8|15820.8|15823.8|15819.8|5
1627004710000|2021-07-23 01:45:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|1
1627004720000|2021-07-23 01:45:20|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|1
1627004740000|2021-07-23 01:45:40|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|20
1627004750000|2021-07-23 01:45:50|15828.3|15824.3|15827.8|15823.8|15828.3|15824.3|15827.8|15823.8|2
1627004760000|2021-07-23 01:46:00|15825.8|15821.8|15826.3|15822.3|15827.3|15823.3|15825.8|15821.8|12
1627004770000|2021-07-23 01:46:10|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1627004780000|2021-07-23 01:46:20|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627004800000|2021-07-23 01:46:40|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|3
1627004810000|2021-07-23 01:46:50|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1627004820000|2021-07-23 01:47:00|15828.3|15824.3|15827.3|15823.3|15828.3|15824.3|15827.3|15823.3|23
1627004830000|2021-07-23 01:47:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|6
1627004840000|2021-07-23 01:47:20|15826.8|15822.8|15828.3|15824.3|15828.3|15824.3|15826.8|15822.8|4
1627004850000|2021-07-23 01:47:30|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627004860000|2021-07-23 01:47:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1627004880000|2021-07-23 01:48:00|15826.3|15822.3|15827.8|15823.8|15827.8|15823.8|15826.3|15822.3|5
1627004900000|2021-07-23 01:48:20|15825.8|15821.8|15825.3|15821.3|15825.8|15821.8|15825.3|15821.3|2
1627004910000|2021-07-23 01:48:30|15826.3|15822.3|15827.3|15823.3|15827.3|15823.3|15826.3|15822.3|2
1627004930000|2021-07-23 01:48:50|15825.3|15821.3|15821.8|15817.8|15825.3|15821.3|15821.8|15817.8|14
1627004940000|2021-07-23 01:49:00|15822.3|15818.3|15823.3|15819.3|15823.3|15819.3|15822.3|15818.3|9
1627004950000|2021-07-23 01:49:10|15824.8|15820.8|15828.3|15824.3|15828.3|15824.3|15824.8|15820.8|6
1627004970000|2021-07-23 01:49:30|15830.8|15826.8|15832.8|15828.8|15832.8|15828.8|15830.8|15826.8|4
1627004990000|2021-07-23 01:49:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627005000000|2021-07-23 01:50:00|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1627005020000|2021-07-23 01:50:20|15835.3|15831.3|15834.8|15830.8|15835.3|15831.3|15834.8|15830.8|6
1627005030000|2021-07-23 01:50:30|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627005040000|2021-07-23 01:50:40|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627005050000|2021-07-23 01:50:50|||||||||2
1627005060000|2021-07-23 01:51:00|15833.8|15829.8|15835.3|15831.3|15835.3|15831.3|15833.8|15829.8|8
1627005070000|2021-07-23 01:51:10|15836.3|15832.3|15836.9|15832.9|15836.9|15832.9|15836.3|15832.3|2
1627005080000|2021-07-23 01:51:20|15837.7|15833.7|15837.8|15833.8|15838.5|15834.5|15837.5|15833.5|1
1627005090000|2021-07-23 01:51:30|15838.3|15834.3|15836.3|15832.3|15838.3|15834.3|15836.3|15832.3|6
1627005100000|2021-07-23 01:51:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627005110000|2021-07-23 01:51:50|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|3
1627005120000|2021-07-23 01:52:00|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|11
1627005130000|2021-07-23 01:52:10|15841.8|15837.8|15840.8|15836.8|15841.8|15837.8|15840.8|15836.8|5
1627005140000|2021-07-23 01:52:20|15841.3|15837.3|15842.3|15838.3|15842.3|15838.3|15841.3|15837.3|4
1627005150000|2021-07-23 01:52:30|||||||||1
1627005160000|2021-07-23 01:52:40|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|5
1627005170000|2021-07-23 01:52:50|15840.8|15836.8|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|12
1627005180000|2021-07-23 01:53:00|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627005190000|2021-07-23 01:53:10|15841.3|15837.3|15840.8|15836.8|15841.3|15837.3|15840.8|15836.8|4
1627005200000|2021-07-23 01:53:20|15839.3|15835.3|15839.8|15835.8|15839.8|15835.8|15839.3|15835.3|2
1627005210000|2021-07-23 01:53:30|15838.3|15834.3|15837.8|15833.8|15838.3|15834.3|15837.8|15833.8|7
1627005220000|2021-07-23 01:53:40|||||||||5
1627005230000|2021-07-23 01:53:50|15839.3|15835.3|15840.3|15836.3|15840.3|15836.3|15839.3|15835.3|6
1627005240000|2021-07-23 01:54:00|15841.3|15837.3|15840.8|15836.8|15841.8|15837.8|15840.8|15836.8|5
1627005260000|2021-07-23 01:54:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627005270000|2021-07-23 01:54:30|15840.8|15836.8|15841.3|15837.3|15841.8|15837.8|15840.8|15836.8|4
1627005280000|2021-07-23 01:54:40|15840.3|15836.3|15838.8|15834.8|15840.3|15836.3|15838.8|15834.8|2
1627005300000|2021-07-23 01:55:00|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|4
1627005310000|2021-07-23 01:55:10|15839.3|15835.3|15837.3|15833.3|15839.3|15835.3|15837.3|15833.3|5
1627005320000|2021-07-23 01:55:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1627005340000|2021-07-23 01:55:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627005350000|2021-07-23 01:55:50|||||||||3
1627005360000|2021-07-23 01:56:00|15836.8|15832.8|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|14
1627005380000|2021-07-23 01:56:20|15836.3|15832.3|15836.3|15832.3|15836.8|15832.8|15836.3|15832.3|4
1627005400000|2021-07-23 01:56:40|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|2
1627005410000|2021-07-23 01:56:50|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|2
1627005420000|2021-07-23 01:57:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|13
1627005430000|2021-07-23 01:57:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|4
1627005450000|2021-07-23 01:57:30|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627005460000|2021-07-23 01:57:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627005470000|2021-07-23 01:57:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627005480000|2021-07-23 01:58:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627005490000|2021-07-23 01:58:10|15834.3|15830.3|15835.3|15831.3|15835.3|15831.3|15834.3|15830.3|4
1627005500000|2021-07-23 01:58:20|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627005510000|2021-07-23 01:58:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|4
1627005520000|2021-07-23 01:58:40|||||||||1
1627005540000|2021-07-23 01:59:00|15836.8|15832.8|15837.3|15833.3|15837.8|15833.8|15836.8|15832.8|3
1627005550000|2021-07-23 01:59:10|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627005560000|2021-07-23 01:59:20|15837.3|15833.3|15836.3|15832.3|15837.3|15833.3|15836.3|15832.3|4
1627005570000|2021-07-23 01:59:30|15835.3|15831.3|15836.8|15832.8|15836.8|15832.8|15835.3|15831.3|3
1627005590000|2021-07-23 01:59:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627005600000|2021-07-23 02:00:00|15835.8|15831.8|15834.3|15830.3|15835.8|15831.8|15833.8|15829.8|16
1627005610000|2021-07-23 02:00:10|15832.8|15828.8|15834.3|15830.3|15834.3|15830.3|15832.8|15828.8|5
1627005630000|2021-07-23 02:00:30|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1627005640000|2021-07-23 02:00:40|15832.3|15828.3|15832.8|15828.8|15832.8|15828.8|15832.3|15828.3|2
1627005650000|2021-07-23 02:00:50|15831.8|15827.8|15832.8|15828.8|15832.8|15828.8|15831.8|15827.8|2
1627005660000|2021-07-23 02:01:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1627005670000|2021-07-23 02:01:10|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15832.8|15828.8|4
1627005680000|2021-07-23 02:01:20|15832.8|15828.8|15831.8|15827.8|15832.8|15828.8|15831.8|15827.8|5
1627005700000|2021-07-23 02:01:40|15832.8|15828.8|15833.8|15829.8|15833.8|15829.8|15832.8|15828.8|2
1627005710000|2021-07-23 02:01:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627005720000|2021-07-23 02:02:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|26
1627005730000|2021-07-23 02:02:10|||||||||2
1627005740000|2021-07-23 02:02:20|||||||||2
1627005750000|2021-07-23 02:02:30|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627005760000|2021-07-23 02:02:40|15834.3|15830.3|15837.3|15833.3|15837.3|15833.3|15834.3|15830.3|5
1627005770000|2021-07-23 02:02:50|||||||||1
1627005780000|2021-07-23 02:03:00|15836.3|15832.3|15835.8|15831.8|15836.3|15832.3|15835.8|15831.8|3
1627005790000|2021-07-23 02:03:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627005800000|2021-07-23 02:03:20|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|4
1627005810000|2021-07-23 02:03:30|||||||||2
1627005820000|2021-07-23 02:03:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627005830000|2021-07-23 02:03:50|15837.8|15833.8|15836.3|15832.3|15837.8|15833.8|15836.3|15832.3|12
1627005840000|2021-07-23 02:04:00|15837.8|15833.8|15838.8|15834.8|15838.8|15834.8|15837.8|15833.8|4
1627005850000|2021-07-23 02:04:10|||||||||2
1627005860000|2021-07-23 02:04:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|3
1627005870000|2021-07-23 02:04:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1627005880000|2021-07-23 02:04:40|15837.8|15833.8|15839.3|15835.3|15839.3|15835.3|15837.8|15833.8|2
1627005890000|2021-07-23 02:04:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627005900000|2021-07-23 02:05:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1627005920000|2021-07-23 02:05:20|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1627005930000|2021-07-23 02:05:30|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|5
1627005950000|2021-07-23 02:05:50|||||||||1
1627005960000|2021-07-23 02:06:00|||||||||1
1627005970000|2021-07-23 02:06:10|||||||||5
1627005990000|2021-07-23 02:06:30|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|5
1627006000000|2021-07-23 02:06:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|3
1627006020000|2021-07-23 02:07:00|||||||||1
1627006030000|2021-07-23 02:07:10|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|6
1627006040000|2021-07-23 02:07:20|||||||||1
1627006050000|2021-07-23 02:07:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1627006060000|2021-07-23 02:07:40|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|3
1627006070000|2021-07-23 02:07:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|4
1627006080000|2021-07-23 02:08:00|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627006120000|2021-07-23 02:08:40|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15838.3|15834.3|6
1627006130000|2021-07-23 02:08:50|15836.8|15832.8|15839.8|15835.8|15839.8|15835.8|15835.3|15831.3|8
1627006140000|2021-07-23 02:09:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|4
1627006150000|2021-07-23 02:09:10|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627006180000|2021-07-23 02:09:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627006190000|2021-07-23 02:09:50|15835.8|15831.8|15833.8|15829.8|15835.8|15831.8|15833.8|15829.8|22
1627006200000|2021-07-23 02:10:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627006240000|2021-07-23 02:10:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627006250000|2021-07-23 02:10:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627006260000|2021-07-23 02:11:00|||||||||1
1627006280000|2021-07-23 02:11:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1627006310000|2021-07-23 02:11:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|4
1627006320000|2021-07-23 02:12:00|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|7
1627006330000|2021-07-23 02:12:10|15835.8|15831.8|15834.8|15830.8|15835.8|15831.8|15834.8|15830.8|5
1627006340000|2021-07-23 02:12:20|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1627006350000|2021-07-23 02:12:30|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|2
1627006360000|2021-07-23 02:12:40|15838.3|15834.3|15837.3|15833.3|15838.3|15834.3|15837.3|15833.3|2
1627006370000|2021-07-23 02:12:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627006400000|2021-07-23 02:13:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1627006430000|2021-07-23 02:13:50|15835.8|15831.8|15834.3|15830.3|15835.8|15831.8|15834.3|15830.3|6
1627006440000|2021-07-23 02:14:00|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627006450000|2021-07-23 02:14:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|10
1627006460000|2021-07-23 02:14:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|5
1627006480000|2021-07-23 02:14:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627006490000|2021-07-23 02:14:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1627006510000|2021-07-23 02:15:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627006520000|2021-07-23 02:15:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1627006530000|2021-07-23 02:15:30|||||||||1
1627006540000|2021-07-23 02:15:40|||||||||1
1627006560000|2021-07-23 02:16:00|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|2
1627006570000|2021-07-23 02:16:10|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|3
1627006580000|2021-07-23 02:16:20|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|4
1627006600000|2021-07-23 02:16:40|15833.3|15829.3|15835.8|15831.8|15835.8|15831.8|15833.3|15829.3|4
1627006610000|2021-07-23 02:16:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627006640000|2021-07-23 02:17:20|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1627006660000|2021-07-23 02:17:40|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627006670000|2021-07-23 02:17:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627006680000|2021-07-23 02:18:00|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|3
1627006720000|2021-07-23 02:18:40|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|2
1627006730000|2021-07-23 02:18:50|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1627006750000|2021-07-23 02:19:10|||||||||1
1627006800000|2021-07-23 02:20:00|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627006810000|2021-07-23 02:20:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|4
1627006830000|2021-07-23 02:20:30|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1627006850000|2021-07-23 02:20:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|5
1627006870000|2021-07-23 02:21:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627006910000|2021-07-23 02:21:50|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627006920000|2021-07-23 02:22:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1627006940000|2021-07-23 02:22:20|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|2
1627006950000|2021-07-23 02:22:30|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627006970000|2021-07-23 02:22:50|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|13
1627006990000|2021-07-23 02:23:10|||||||||1
1627007000000|2021-07-23 02:23:20|||||||||1
1627007010000|2021-07-23 02:23:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627007040000|2021-07-23 02:24:00|||||||||4
1627007070000|2021-07-23 02:24:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627007080000|2021-07-23 02:24:40|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|2
1627007090000|2021-07-23 02:24:50|15833.8|15829.8|15833.8|15829.8|15834.8|15830.8|15833.8|15829.8|3
1627007100000|2021-07-23 02:25:00|15834.3|15830.3|15832.8|15828.8|15834.3|15830.3|15832.8|15828.8|9
1627007120000|2021-07-23 02:25:20|||||||||2
1627007130000|2021-07-23 02:25:30|||||||||1
1627007140000|2021-07-23 02:25:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|8
1627007150000|2021-07-23 02:25:50|15831.8|15827.8|15830.3|15826.3|15831.8|15827.8|15830.3|15826.3|3
1627007160000|2021-07-23 02:26:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627007170000|2021-07-23 02:26:10|15830.8|15826.8|15831.3|15827.3|15831.3|15827.3|15830.8|15826.8|4
1627007180000|2021-07-23 02:26:20|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1627007190000|2021-07-23 02:26:30|15829.8|15825.8|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|4
1627007220000|2021-07-23 02:27:00|||||||||3
1627007240000|2021-07-23 02:27:20|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627007250000|2021-07-23 02:27:30|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|3
1627007270000|2021-07-23 02:27:50|15829.3|15825.3|15830.3|15826.3|15830.3|15826.3|15829.3|15825.3|3
1627007320000|2021-07-23 02:28:40|||||||||1
1627007330000|2021-07-23 02:28:50|15825.3|15821.3|15823.8|15819.8|15825.3|15821.3|15823.8|15819.8|12
1627007340000|2021-07-23 02:29:00|15825.3|15821.3|15826.8|15822.8|15826.8|15822.8|15825.3|15821.3|2
1627007370000|2021-07-23 02:29:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627007380000|2021-07-23 02:29:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1627007390000|2021-07-23 02:29:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627007410000|2021-07-23 02:30:10|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|4
1627007430000|2021-07-23 02:30:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|2
1627007440000|2021-07-23 02:30:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627007450000|2021-07-23 02:30:50|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|4
1627007470000|2021-07-23 02:31:10|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627007490000|2021-07-23 02:31:30|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627007500000|2021-07-23 02:31:40|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|2
1627007630000|2021-07-23 02:33:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1627007660000|2021-07-23 02:34:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|2
1627007680000|2021-07-23 02:34:40|||||||||2
1627007700000|2021-07-23 02:35:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627007730000|2021-07-23 02:35:30|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|2
1627007750000|2021-07-23 02:35:50|15829.8|15825.8|15828.3|15824.3|15829.8|15825.8|15828.3|15824.3|2
1627007760000|2021-07-23 02:36:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627007770000|2021-07-23 02:36:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627007780000|2021-07-23 02:36:20|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1627007790000|2021-07-23 02:36:30|15828.3|15824.3|15826.3|15822.3|15828.3|15824.3|15826.3|15822.3|2
1627007800000|2021-07-23 02:36:40|15828.3|15824.3|15829.8|15825.8|15829.8|15825.8|15828.3|15824.3|4
1627007810000|2021-07-23 02:36:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627007820000|2021-07-23 02:37:00|15829.8|15825.8|15828.8|15824.8|15830.3|15826.3|15828.8|15824.8|3
1627007850000|2021-07-23 02:37:30|||||||||2
1627007870000|2021-07-23 02:37:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|5
1627007900000|2021-07-23 02:38:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|4
1627007920000|2021-07-23 02:38:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|2
1627007940000|2021-07-23 02:39:00|15830.3|15826.3|15828.8|15824.8|15830.3|15826.3|15828.8|15824.8|2
1627007950000|2021-07-23 02:39:10|15829.8|15825.8|15830.3|15826.3|15830.3|15826.3|15829.8|15825.8|4
1627007960000|2021-07-23 02:39:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627007970000|2021-07-23 02:39:30|15830.8|15826.8|15829.8|15825.8|15830.8|15826.8|15829.8|15825.8|5
1627007980000|2021-07-23 02:39:40|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|2
1627008000000|2021-07-23 02:40:00|||||||||1
1627008010000|2021-07-23 02:40:10|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627008030000|2021-07-23 02:40:30|15829.3|15825.3|15830.8|15826.8|15830.8|15826.8|15828.3|15824.3|10
1627008050000|2021-07-23 02:40:50|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1627008060000|2021-07-23 02:41:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1627008070000|2021-07-23 02:41:10|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1627008080000|2021-07-23 02:41:20|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627008100000|2021-07-23 02:41:40|||||||||2
1627008110000|2021-07-23 02:41:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|2
1627008120000|2021-07-23 02:42:00|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627008130000|2021-07-23 02:42:10|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|7
1627008140000|2021-07-23 02:42:20|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|12
1627008150000|2021-07-23 02:42:30|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|2
1627008160000|2021-07-23 02:42:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|7
1627008190000|2021-07-23 02:43:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627008200000|2021-07-23 02:43:20|15826.8|15822.8|15825.8|15821.8|15826.8|15822.8|15825.8|15821.8|3
1627008210000|2021-07-23 02:43:30|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|3
1627008220000|2021-07-23 02:43:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|3
1627008260000|2021-07-23 02:44:20|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1627008270000|2021-07-23 02:44:30|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627008290000|2021-07-23 02:44:50|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|4
1627008300000|2021-07-23 02:45:00|15827.8|15823.8|15826.3|15822.3|15827.8|15823.8|15826.3|15822.3|2
1627008330000|2021-07-23 02:45:30|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627008340000|2021-07-23 02:45:40|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1627008360000|2021-07-23 02:46:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627008380000|2021-07-23 02:46:20|15827.8|15823.8|15827.3|15823.3|15827.8|15823.8|15827.3|15823.3|3
1627008390000|2021-07-23 02:46:30|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|2
1627008400000|2021-07-23 02:46:40|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|4
1627008410000|2021-07-23 02:46:50|15827.3|15823.3|15825.8|15821.8|15827.3|15823.3|15825.8|15821.8|2
1627008420000|2021-07-23 02:47:00|||||||||1
1627008440000|2021-07-23 02:47:20|||||||||4
1627008460000|2021-07-23 02:47:40|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1627008470000|2021-07-23 02:47:50|15824.8|15820.8|15825.3|15821.3|15825.3|15821.3|15824.8|15820.8|2
1627008480000|2021-07-23 02:48:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|2
1627008490000|2021-07-23 02:48:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|2
1627008500000|2021-07-23 02:48:20|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|2
1627008510000|2021-07-23 02:48:30|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1627008520000|2021-07-23 02:48:40|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|4
1627008530000|2021-07-23 02:48:50|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|2
1627008560000|2021-07-23 02:49:20|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|14
1627008570000|2021-07-23 02:49:30|15828.8|15824.8|15829.8|15825.8|15829.8|15825.8|15828.8|15824.8|12
1627008580000|2021-07-23 02:49:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|2
1627008600000|2021-07-23 02:50:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|3
1627008610000|2021-07-23 02:50:10|||||||||1
1627008620000|2021-07-23 02:50:20|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627008630000|2021-07-23 02:50:30|15835.3|15831.3|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|14
1627008640000|2021-07-23 02:50:40|15835.3|15831.3|15836.3|15832.3|15836.3|15832.3|15835.3|15831.3|6
1627008650000|2021-07-23 02:50:50|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|4
1627008700000|2021-07-23 02:51:40|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1627008710000|2021-07-23 02:51:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627008750000|2021-07-23 02:52:30|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1627008870000|2021-07-23 02:54:30|15835.8|15831.8|15836.3|15832.3|15836.3|15832.3|15835.8|15831.8|4
1627008880000|2021-07-23 02:54:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627008920000|2021-07-23 02:55:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627008940000|2021-07-23 02:55:40|15835.3|15831.3|15836.3|15832.3|15836.3|15832.3|15835.3|15831.3|13
1627009010000|2021-07-23 02:56:50|15838.3|15834.3|15838.8|15834.8|15839.3|15835.3|15838.3|15834.3|8
1627009030000|2021-07-23 02:57:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627009050000|2021-07-23 02:57:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|5
1627009060000|2021-07-23 02:57:40|||||||||3
1627009070000|2021-07-23 02:57:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627009080000|2021-07-23 02:58:00|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|3
1627009090000|2021-07-23 02:58:10|15835.3|15831.3|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|4
1627009100000|2021-07-23 02:58:20|||||||||2
1627009110000|2021-07-23 02:58:30|||||||||2
1627009140000|2021-07-23 02:59:00|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|5
1627009150000|2021-07-23 02:59:10|||||||||1
1627009190000|2021-07-23 02:59:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|7
1627009210000|2021-07-23 03:00:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|1
1627009220000|2021-07-23 03:00:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|7
1627009250000|2021-07-23 03:00:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|7
1627009260000|2021-07-23 03:01:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|4
1627009270000|2021-07-23 03:01:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627009310000|2021-07-23 03:01:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627009320000|2021-07-23 03:02:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627009330000|2021-07-23 03:02:10|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1627009340000|2021-07-23 03:02:20|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|9
1627009350000|2021-07-23 03:02:30|||||||||1
1627009360000|2021-07-23 03:02:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1627009370000|2021-07-23 03:02:50|15836.3|15832.3|15837.3|15833.3|15837.3|15833.3|15836.3|15832.3|9
1627009390000|2021-07-23 03:03:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627009400000|2021-07-23 03:03:20|15838.8|15834.8|15840.8|15836.8|15840.8|15836.8|15838.8|15834.8|8
1627009410000|2021-07-23 03:03:30|15841.3|15837.3|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|3
1627009420000|2021-07-23 03:03:40|15842.3|15838.3|15841.8|15837.8|15842.3|15838.3|15841.8|15837.8|3
1627009430000|2021-07-23 03:03:50|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1627009440000|2021-07-23 03:04:00|15843.3|15839.3|15845.3|15841.3|15845.3|15841.3|15843.3|15839.3|17
1627009450000|2021-07-23 03:04:10|15844.8|15840.8|15844.3|15840.3|15844.8|15840.8|15843.8|15839.8|5
1627009470000|2021-07-23 03:04:30|15844.8|15840.8|15844.3|15840.3|15844.8|15840.8|15844.3|15840.3|4
1627009480000|2021-07-23 03:04:40|||||||||1
1627009500000|2021-07-23 03:05:00|15845.3|15841.3|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|5
1627009520000|2021-07-23 03:05:20|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|8
1627009530000|2021-07-23 03:05:30|15845.8|15841.8|15846.3|15842.3|15846.3|15842.3|15845.8|15841.8|4
1627009540000|2021-07-23 03:05:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1627009590000|2021-07-23 03:06:30|15845.3|15841.3|15844.8|15840.8|15845.3|15841.3|15844.8|15840.8|11
1627009600000|2021-07-23 03:06:40|||||||||1
1627009610000|2021-07-23 03:06:50|||||||||2
1627009620000|2021-07-23 03:07:00|||||||||1
1627009630000|2021-07-23 03:07:10|||||||||2
1627009650000|2021-07-23 03:07:30|||||||||2
1627009660000|2021-07-23 03:07:40|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.8|15839.8|2
1627009670000|2021-07-23 03:07:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|6
1627009690000|2021-07-23 03:08:10|15845.8|15841.8|15844.8|15840.8|15845.8|15841.8|15844.8|15840.8|15
1627009700000|2021-07-23 03:08:20|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.3|15839.3|12
1627009710000|2021-07-23 03:08:30|15843.3|15839.3|15842.3|15838.3|15843.3|15839.3|15842.3|15838.3|3
1627009720000|2021-07-23 03:08:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|8
1627009770000|2021-07-23 03:09:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|3
1627009790000|2021-07-23 03:09:50|15840.8|15836.8|15840.3|15836.3|15840.8|15836.8|15840.3|15836.3|3
1627009820000|2021-07-23 03:10:20|15839.8|15835.8|15838.8|15834.8|15839.8|15835.8|15838.8|15834.8|5
1627009840000|2021-07-23 03:10:40|15838.3|15834.3|15837.8|15833.8|15838.3|15834.3|15837.8|15833.8|2
1627009850000|2021-07-23 03:10:50|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.8|15832.8|5
1627009860000|2021-07-23 03:11:00|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|5
1627009870000|2021-07-23 03:11:10|||||||||1
1627009880000|2021-07-23 03:11:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|14
1627009890000|2021-07-23 03:11:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1627009910000|2021-07-23 03:11:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627009920000|2021-07-23 03:12:00|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627009930000|2021-07-23 03:12:10|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|4
1627009970000|2021-07-23 03:12:50|15838.8|15834.8|15838.3|15834.3|15838.8|15834.8|15838.3|15834.3|3
1627009980000|2021-07-23 03:13:00|15837.8|15833.8|15837.3|15833.3|15837.8|15833.8|15837.3|15833.3|3
1627010030000|2021-07-23 03:13:50|15836.8|15832.8|15836.3|15832.3|15836.8|15832.8|15836.3|15832.3|2
1627010040000|2021-07-23 03:14:00|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|2
1627010050000|2021-07-23 03:14:10|15834.8|15830.8|15834.3|15830.3|15834.8|15830.8|15834.3|15830.3|13
1627010080000|2021-07-23 03:14:40|||||||||1
1627010120000|2021-07-23 03:15:20|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|4
1627010130000|2021-07-23 03:15:30|15835.8|15831.8|15835.3|15831.3|15835.8|15831.8|15835.3|15831.3|3
1627010200000|2021-07-23 03:16:40|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627010220000|2021-07-23 03:17:00|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|2
1627010240000|2021-07-23 03:17:20|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1627010280000|2021-07-23 03:18:00|||||||||10
1627010320000|2021-07-23 03:18:40|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|11
1627010330000|2021-07-23 03:18:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|1
1627010350000|2021-07-23 03:19:10|||||||||1
1627010370000|2021-07-23 03:19:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1627010390000|2021-07-23 03:19:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1627010440000|2021-07-23 03:20:40|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1627010450000|2021-07-23 03:20:50|15839.8|15835.8|15840.8|15836.8|15840.8|15836.8|15839.8|15835.8|3
1627010460000|2021-07-23 03:21:00|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|2
1627010510000|2021-07-23 03:21:50|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|4
1627010560000|2021-07-23 03:22:40|||||||||2
1627010580000|2021-07-23 03:23:00|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|2
1627010600000|2021-07-23 03:23:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|3
1627010610000|2021-07-23 03:23:30|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627010630000|2021-07-23 03:23:50|15837.8|15833.8|15836.3|15832.3|15837.8|15833.8|15836.3|15832.3|3
1627010650000|2021-07-23 03:24:10|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|4
1627010660000|2021-07-23 03:24:20|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627010700000|2021-07-23 03:25:00|15837.3|15833.3|15836.3|15832.3|15837.3|15833.3|15836.3|15832.3|5
1627010710000|2021-07-23 03:25:10|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|5
1627010720000|2021-07-23 03:25:20|||||||||1
1627010750000|2021-07-23 03:25:50|15835.3|15831.3|15834.3|15830.3|15835.3|15831.3|15834.3|15830.3|4
1627010760000|2021-07-23 03:26:00|||||||||1
1627010770000|2021-07-23 03:26:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|3
1627010780000|2021-07-23 03:26:20|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|6
1627010810000|2021-07-23 03:26:50|15833.3|15829.3|15832.8|15828.8|15833.3|15829.3|15832.8|15828.8|4
1627010820000|2021-07-23 03:27:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627010830000|2021-07-23 03:27:10|15830.8|15826.8|15832.3|15828.3|15832.3|15828.3|15830.8|15826.8|3
1627010860000|2021-07-23 03:27:40|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1627010890000|2021-07-23 03:28:10|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|1
1627010900000|2021-07-23 03:28:20|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|1
1627010930000|2021-07-23 03:28:50|15829.8|15825.8|15829.3|15825.3|15829.8|15825.8|15829.3|15825.3|2
1627010940000|2021-07-23 03:29:00|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627010960000|2021-07-23 03:29:20|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|9
1627010970000|2021-07-23 03:29:30|15827.8|15823.8|15827.3|15823.3|15828.3|15824.3|15827.3|15823.3|3
1627010980000|2021-07-23 03:29:40|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|1
1627011000000|2021-07-23 03:30:00|15826.3|15822.3|15827.3|15823.3|15827.3|15823.3|15825.8|15821.8|16
1627011010000|2021-07-23 03:30:10|15827.8|15823.8|15833.3|15829.3|15834.3|15830.3|15827.8|15823.8|88
1627011020000|2021-07-23 03:30:20|15833.8|15829.8|15834.3|15830.3|15835.8|15831.8|15833.8|15829.8|37
1627011030000|2021-07-23 03:30:30|15833.8|15829.8|15833.3|15829.3|15833.8|15829.8|15833.3|15829.3|5
1627011040000|2021-07-23 03:30:40|15832.8|15828.8|15832.3|15828.3|15832.8|15828.8|15832.3|15828.3|11
1627011050000|2021-07-23 03:30:50|||||||||9
1627011060000|2021-07-23 03:31:00|||||||||1
1627011070000|2021-07-23 03:31:10|15833.8|15829.8|15832.8|15828.8|15833.8|15829.8|15832.8|15828.8|16
1627011080000|2021-07-23 03:31:20|||||||||3
1627011090000|2021-07-23 03:31:30|15834.3|15830.3|15835.8|15831.8|15835.8|15831.8|15834.3|15830.3|2
1627011100000|2021-07-23 03:31:40|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|14
1627011110000|2021-07-23 03:31:50|15837.3|15833.3|15838.8|15834.8|15839.8|15835.8|15837.3|15833.3|18
1627011120000|2021-07-23 03:32:00|||||||||4
1627011130000|2021-07-23 03:32:10|15838.3|15834.3|15837.8|15833.8|15838.3|15834.3|15837.8|15833.8|34
1627011140000|2021-07-23 03:32:20|15837.3|15833.3|15839.3|15835.3|15839.3|15835.3|15837.3|15833.3|19
1627011150000|2021-07-23 03:32:30|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|10
1627011160000|2021-07-23 03:32:40|15841.3|15837.3|15841.8|15837.8|15841.8|15837.8|15841.3|15837.3|37
1627011170000|2021-07-23 03:32:50|15842.3|15838.3|15843.3|15839.3|15843.3|15839.3|15842.3|15838.3|28
1627011180000|2021-07-23 03:33:00|15845.3|15841.3|15842.3|15838.3|15845.3|15841.3|15842.3|15838.3|35
1627011190000|2021-07-23 03:33:10|15840.8|15836.8|15839.8|15835.8|15841.8|15837.8|15839.8|15835.8|9
1627011200000|2021-07-23 03:33:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|17
1627011220000|2021-07-23 03:33:40|15840.8|15836.8|15840.3|15836.3|15840.8|15836.8|15840.3|15836.3|5
1627011230000|2021-07-23 03:33:50|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15
1627011240000|2021-07-23 03:34:00|15841.3|15837.3|15843.3|15839.3|15843.3|15839.3|15840.8|15836.8|30
1627011250000|2021-07-23 03:34:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.3|15838.3|6
1627011260000|2021-07-23 03:34:20|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|25
1627011270000|2021-07-23 03:34:30|15844.3|15840.3|15844.8|15840.8|15845.3|15841.3|15844.3|15840.3|28
1627011280000|2021-07-23 03:34:40|||||||||2
1627011290000|2021-07-23 03:34:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|7
1627011300000|2021-07-23 03:35:00|15844.8|15840.8|15843.8|15839.8|15844.8|15840.8|15843.8|15839.8|12
1627011310000|2021-07-23 03:35:10|15843.3|15839.3|15841.8|15837.8|15843.3|15839.3|15841.3|15837.3|9
1627011320000|2021-07-23 03:35:20|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1627011360000|2021-07-23 03:36:00|15842.8|15838.8|15840.3|15836.3|15842.8|15838.8|15840.3|15836.3|45
1627011370000|2021-07-23 03:36:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|2
1627011390000|2021-07-23 03:36:30|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627011420000|2021-07-23 03:37:00|||||||||6
1627011430000|2021-07-23 03:37:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|3
1627011440000|2021-07-23 03:37:20|15840.3|15836.3|15840.8|15836.8|15840.8|15836.8|15840.3|15836.3|8
1627011450000|2021-07-23 03:37:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|3
1627011480000|2021-07-23 03:38:00|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|6
1627011490000|2021-07-23 03:38:10|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|5
1627011500000|2021-07-23 03:38:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|3
1627011520000|2021-07-23 03:38:40|15843.3|15839.3|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|28
1627011530000|2021-07-23 03:38:50|15844.8|15840.8|15845.3|15841.3|15845.8|15841.8|15844.8|15840.8|11
1627011540000|2021-07-23 03:39:00|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|7
1627011550000|2021-07-23 03:39:10|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|2
1627011560000|2021-07-23 03:39:20|15844.3|15840.3|15844.8|15840.8|15844.8|15840.8|15844.3|15840.3|9
1627011570000|2021-07-23 03:39:30|15845.3|15841.3|15844.8|15840.8|15845.8|15841.8|15844.8|15840.8|8
1627011590000|2021-07-23 03:39:50|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1627011600000|2021-07-23 03:40:00|15846.8|15842.8|15845.8|15841.8|15846.8|15842.8|15845.8|15841.8|9
1627011610000|2021-07-23 03:40:10|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|11
1627011620000|2021-07-23 03:40:20|15847.3|15843.3|15846.8|15842.8|15847.3|15843.3|15846.8|15842.8|4
1627011630000|2021-07-23 03:40:30|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|17
1627011640000|2021-07-23 03:40:40|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|2
1627011660000|2021-07-23 03:41:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1627011670000|2021-07-23 03:41:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|17
1627011680000|2021-07-23 03:41:20|15846.8|15842.8|15846.8|15842.8|15847.3|15843.3|15846.3|15842.3|23
1627011690000|2021-07-23 03:41:30|||||||||6
1627011700000|2021-07-23 03:41:40|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|5
1627011710000|2021-07-23 03:41:50|15846.8|15842.8|15846.8|15842.8|15847.3|15843.3|15846.8|15842.8|5
1627011720000|2021-07-23 03:42:00|||||||||2
1627011730000|2021-07-23 03:42:10|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|30
1627011740000|2021-07-23 03:42:20|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|3
1627011750000|2021-07-23 03:42:30|||||||||1
1627011760000|2021-07-23 03:42:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|40
1627011770000|2021-07-23 03:42:50|||||||||9
1627011780000|2021-07-23 03:43:00|15846.3|15842.3|15846.8|15842.8|15846.8|15842.8|15846.3|15842.3|53
1627011790000|2021-07-23 03:43:10|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|9
1627011830000|2021-07-23 03:43:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|23
1627011840000|2021-07-23 03:44:00|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|10
1627011850000|2021-07-23 03:44:10|||||||||18
1627011860000|2021-07-23 03:44:20|15846.8|15842.8|15846.3|15842.3|15846.8|15842.8|15846.3|15842.3|9
1627011870000|2021-07-23 03:44:30|15846.8|15842.8|15846.3|15842.3|15846.8|15842.8|15846.3|15842.3|27
1627011880000|2021-07-23 03:44:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|7
1627011890000|2021-07-23 03:44:50|15846.3|15842.3|15845.8|15841.8|15846.3|15842.3|15845.8|15841.8|3
1627011900000|2021-07-23 03:45:00|15844.6|15840.6|15843|15839|15844.6|15840.6|15840.1|15836.1|6017
1627011910000|2021-07-23 03:45:10|15842.1|15838.1|15835.7|15831.7|15842.1|15838.1|15835.7|15831.7|17300
1627011920000|2021-07-23 03:45:20|15835.1|15831.1|15841.8|15837.8|15841.8|15837.8|15834.8|15830.8|7850
1627011930000|2021-07-23 03:45:30|15842.2|15838.2|15844.2|15840.2|15845.3|15841.3|15842.2|15838.2|7550
1627011940000|2021-07-23 03:45:40|15842.9|15838.9|15838.8|15834.8|15842.9|15838.9|15838.7|15834.7|19950
1627011950000|2021-07-23 03:45:50|15839.2|15835.2|15840.9|15836.9|15841.4|15837.4|15837.9|15833.9|4050
1627011960000|2021-07-23 03:46:00|15841|15837|15845.8|15841.8|15845.8|15841.8|15841|15837|7100
1627011970000|2021-07-23 03:46:10|15846.6|15842.6|15846|15842|15846.6|15842.6|15844.9|15840.9|9350
1627011980000|2021-07-23 03:46:20|15847.1|15843.1|15849.2|15845.2|15849.2|15845.2|15847.1|15843.1|5200
1627011990000|2021-07-23 03:46:30|15849.9|15845.9|15851.8|15847.8|15852.2|15848.2|15849.9|15845.9|5950
1627012000000|2021-07-23 03:46:40|15851.9|15847.9|15856.8|15852.8|15857.3|15853.3|15851.9|15847.9|19200
1627012010000|2021-07-23 03:46:50|15855.8|15851.8|15855.6|15851.6|15856.7|15852.7|15854.3|15850.3|5500
1627012020000|2021-07-23 03:47:00|15854.9|15850.9|15854.9|15850.9|15857.3|15853.3|15854.8|15850.8|4350
1627012030000|2021-07-23 03:47:10|15857.1|15853.1|15855.7|15851.7|15857.2|15853.2|15855.7|15851.7|8750
1627012040000|2021-07-23 03:47:20|15854.8|15850.8|15855.4|15851.4|15855.5|15851.5|15854.8|15850.8|3650
1627012050000|2021-07-23 03:47:30|15855.3|15851.3|15853.8|15849.8|15855.3|15851.3|15853.8|15849.8|4050
1627012060000|2021-07-23 03:47:40|15855.1|15851.1|15849.8|15845.8|15855.1|15851.1|15849.8|15845.8|1400
1627012070000|2021-07-23 03:47:50|15848.9|15844.9|15844.8|15840.8|15848.9|15844.9|15844.7|15840.7|7300
1627012080000|2021-07-23 03:48:00|15845.2|15841.2|15850.3|15846.3|15850.3|15846.3|15845.2|15841.2|3600
1627012090000|2021-07-23 03:48:10|15849.8|15845.8|15851.7|15847.7|15851.8|15847.8|15849.8|15845.8|2600
1627012100000|2021-07-23 03:48:20|15851|15847|15852.8|15848.8|15853.7|15849.7|15851|15847|2300
1627012110000|2021-07-23 03:48:30|15853.4|15849.4|15855.5|15851.5|15855.5|15851.5|15853.4|15849.4|7200
1627012120000|2021-07-23 03:48:40|15855.4|15851.4|15855.8|15851.8|15855.9|15851.9|15855.1|15851.1|1050
1627012130000|2021-07-23 03:48:50|15856|15852|15858|15854|15858|15854|15855.8|15851.8|3200
1627012140000|2021-07-23 03:49:00|15857.8|15853.8|15862.3|15858.3|15862.3|15858.3|15857.8|15853.8|10850
1627012150000|2021-07-23 03:49:10|15862.2|15858.2|15861.3|15857.3|15862.3|15858.3|15861.3|15857.3|3200
1627012160000|2021-07-23 03:49:20|15860.8|15856.8|15860.2|15856.2|15863.1|15859.1|15860|15856|4350
1627012170000|2021-07-23 03:49:30|15860.4|15856.4|15860.8|15856.8|15862|15858|15860.1|15856.1|3100
1627012180000|2021-07-23 03:49:40|15862|15858|15862.2|15858.2|15862.3|15858.3|15860.7|15856.7|3500
1627012190000|2021-07-23 03:49:50|15862.3|15858.3|15862.6|15858.6|15863.2|15859.2|15862.2|15858.2|6050
1627012200000|2021-07-23 03:50:00|15866|15862|15866.7|15862.7|15868.4|15864.4|15866|15862|30350
1627012210000|2021-07-23 03:50:10|15868.3|15864.3|15868.3|15864.3|15868.7|15864.7|15866.6|15862.6|16150
1627012220000|2021-07-23 03:50:20|15868.9|15864.9|15864.4|15860.4|15868.9|15864.9|15864.4|15860.4|4000
1627012230000|2021-07-23 03:50:30|15864.9|15860.9|15866.2|15862.2|15866.2|15862.2|15864.4|15860.4|1350
1627012240000|2021-07-23 03:50:40|15866.3|15862.3|15866.9|15862.9|15867.1|15863.1|15866.1|15862.1|3400
1627012250000|2021-07-23 03:50:50|15867.5|15863.5|15869|15865|15869|15865|15867.5|15863.5|2200
1627012260000|2021-07-23 03:51:00|15870.1|15866.1|15869.4|15865.4|15870.6|15866.6|15869|15865|2750
1627012270000|2021-07-23 03:51:10|15870.8|15866.8|15871.8|15867.8|15873.2|15869.2|15870.1|15866.1|7650
1627012280000|2021-07-23 03:51:20|15871.7|15867.7|15869.8|15865.8|15872.2|15868.2|15868.8|15864.8|5350
1627012290000|2021-07-23 03:51:30|15869|15865|15868.4|15864.4|15869.6|15865.6|15867.9|15863.9|2100
1627012300000|2021-07-23 03:51:40|15868.8|15864.8|15867.8|15863.8|15869.4|15865.4|15867.8|15863.8|3550
1627012310000|2021-07-23 03:51:50|15867.4|15863.4|15863.2|15859.2|15867.4|15863.4|15863.2|15859.2|7600
1627012320000|2021-07-23 03:52:00|15862.2|15858.2|15860|15856|15862.2|15858.2|15860|15856|2050
1627012330000|2021-07-23 03:52:10|15859.8|15855.8|15862.8|15858.8|15862.8|15858.8|15859.8|15855.8|4400
1627012340000|2021-07-23 03:52:20|15862.2|15858.2|15864.1|15860.1|15864.8|15860.8|15862|15858|2850
1627012350000|2021-07-23 03:52:30|15863.8|15859.8|15861.6|15857.6|15865.1|15861.1|15861.6|15857.6|2150
1627012360000|2021-07-23 03:52:40|15861.8|15857.8|15860.3|15856.3|15861.8|15857.8|15860.3|15856.3|600
1627012370000|2021-07-23 03:52:50|15860.6|15856.6|15856.9|15852.9|15860.6|15856.6|15856.9|15852.9|10800
1627012380000|2021-07-23 03:53:00|15857|15853|15861.3|15857.3|15861.6|15857.6|15856.5|15852.5|5050
1627012390000|2021-07-23 03:53:10|15860.6|15856.6|15862.5|15858.5|15862.5|15858.5|15860.3|15856.3|1000
1627012400000|2021-07-23 03:53:20|15862.4|15858.4|15862.1|15858.1|15862.6|15858.6|15862.1|15858.1|950
1627012410000|2021-07-23 03:53:30|15862.2|15858.2|15863.1|15859.1|15863.1|15859.1|15861.8|15857.8|800
1627012420000|2021-07-23 03:53:40|15861.4|15857.4|15860.2|15856.2|15861.4|15857.4|15860.2|15856.2|1700
1627012430000|2021-07-23 03:53:50|15860.4|15856.4|15862.5|15858.5|15862.5|15858.5|15860.3|15856.3|1700
1627012440000|2021-07-23 03:54:00|15862.3|15858.3|15862.6|15858.6|15862.7|15858.7|15861.4|15857.4|1250
1627012450000|2021-07-23 03:54:10|15862.7|15858.7|15864.4|15860.4|15864.4|15860.4|15862.2|15858.2|1500
1627012460000|2021-07-23 03:54:20|15863.3|15859.3|15864.8|15860.8|15866.6|15862.6|15863|15859|6350
1627012470000|2021-07-23 03:54:30|15864.7|15860.7|15862.9|15858.9|15865.4|15861.4|15862.9|15858.9|700
1627012480000|2021-07-23 03:54:40|15862.8|15858.8|15862.3|15858.3|15862.9|15858.9|15862.1|15858.1|2050
1627012490000|2021-07-23 03:54:50|15862.6|15858.6|15860.4|15856.4|15862.6|15858.6|15860.4|15856.4|1300
1627012500000|2021-07-23 03:55:00|15860.7|15856.7|15859.7|15855.7|15861.1|15857.1|15859.7|15855.7|1850
1627012510000|2021-07-23 03:55:10|15860.8|15856.8|15860.9|15856.9|15861|15857|15859.3|15855.3|1850
1627012520000|2021-07-23 03:55:20|15860.4|15856.4|15865.5|15861.5|15866.2|15862.2|15860.4|15856.4|1750
1627012530000|2021-07-23 03:55:30|15865.4|15861.4|15866.1|15862.1|15866.8|15862.8|15865.4|15861.4|2450
1627012540000|2021-07-23 03:55:40|15866.7|15862.7|15864.2|15860.2|15866.7|15862.7|15864.2|15860.2|1600
1627012550000|2021-07-23 03:55:50|15864.9|15860.9|15862.8|15858.8|15864.9|15860.9|15862.1|15858.1|1300
1627012560000|2021-07-23 03:56:00|15864.4|15860.4|15864.6|15860.6|15864.6|15860.6|15863.1|15859.1|2500
1627012570000|2021-07-23 03:56:10|15864.1|15860.1|15864.2|15860.2|15865|15861|15864.1|15860.1|1900
1627012580000|2021-07-23 03:56:20|15864.6|15860.6|15863|15859|15865|15861|15863|15859|1050
1627012590000|2021-07-23 03:56:30|15862.5|15858.5|15863.6|15859.6|15863.6|15859.6|15862.5|15858.5|800
1627012600000|2021-07-23 03:56:40|15865|15861|15860|15856|15865|15861|15860|15856|2000
1627012610000|2021-07-23 03:56:50|15859.6|15855.6|15857.9|15853.9|15859.6|15855.6|15857.9|15853.9|2150
1627012620000|2021-07-23 03:57:00|15857.6|15853.6|15857.1|15853.1|15857.7|15853.7|15857.1|15853.1|1700
1627012630000|2021-07-23 03:57:10|15857.2|15853.2|15856.7|15852.7|15857.2|15853.2|15856.4|15852.4|2400
1627012640000|2021-07-23 03:57:20|15856.9|15852.9|15857.1|15853.1|15858.8|15854.8|15856.7|15852.7|1900
1627012650000|2021-07-23 03:57:30|15857.6|15853.6|15858.9|15854.9|15859.2|15855.2|15857.6|15853.6|1550
1627012660000|2021-07-23 03:57:40|15859.4|15855.4|15858.2|15854.2|15859.4|15855.4|15857.9|15853.9|850
1627012670000|2021-07-23 03:57:50|15858.5|15854.5|15859|15855|15859.8|15855.8|15858.5|15854.5|2250
1627012680000|2021-07-23 03:58:00|15859.2|15855.2|15858.6|15854.6|15859.3|15855.3|15858.6|15854.6|1100
1627012690000|2021-07-23 03:58:10|15858.2|15854.2|15857.4|15853.4|15858.2|15854.2|15857.4|15853.4|650
1627012700000|2021-07-23 03:58:20|15857.3|15853.3|15858|15854|15858|15854|15857.1|15853.1|2400
1627012710000|2021-07-23 03:58:30|15857.4|15853.4|15859.3|15855.3|15859.3|15855.3|15857.4|15853.4|2150
1627012720000|2021-07-23 03:58:40|15858.9|15854.9|15859.2|15855.2|15860.5|15856.5|15858.9|15854.9|1600
1627012730000|2021-07-23 03:58:50|15859.3|15855.3|15858|15854|15859.3|15855.3|15858|15854|2100
1627012740000|2021-07-23 03:59:00|15857.5|15853.5|15853.8|15849.8|15857.5|15853.5|15853.8|15849.8|4100
1627012750000|2021-07-23 03:59:10|15854.1|15850.1|15855.7|15851.7|15856.3|15852.3|15852.8|15848.8|2800
1627012760000|2021-07-23 03:59:20|15855.5|15851.5|15854.9|15850.9|15855.8|15851.8|15854.4|15850.4|3350
1627012770000|2021-07-23 03:59:30|15855|15851|15857.5|15853.5|15857.7|15853.7|15855|15851|5400
1627012780000|2021-07-23 03:59:40|15856.7|15852.7|15854.3|15850.3|15856.7|15852.7|15854.3|15850.3|1400
1627012790000|2021-07-23 03:59:50|15852.6|15848.6|15852.9|15848.9|15853.3|15849.3|15851.6|15847.6|2850
1627012800000|2021-07-23 04:00:00|15850.9|15846.9|15847.6|15843.6|15850.9|15846.9|15847.6|15843.6|11200
1627012810000|2021-07-23 04:00:10|15847.5|15843.5|15848.9|15844.9|15848.9|15844.9|15847.1|15843.1|3700
1627012820000|2021-07-23 04:00:20|15849.7|15845.7|15848.1|15844.1|15849.9|15845.9|15848|15844|1650
1627012830000|2021-07-23 04:00:30|15848.8|15844.8|15846.1|15842.1|15848.8|15844.8|15846.1|15842.1|2650
1627012840000|2021-07-23 04:00:40|15845.5|15841.5|15833|15829|15845.5|15841.5|15820.7|15816.7|82000
1627012850000|2021-07-23 04:00:50|15837.7|15833.7|15827.3|15823.3|15841.4|15837.4|15824.5|15820.5|24050
1627012860000|2021-07-23 04:01:00|15827.2|15823.2|15817.1|15813.1|15827.2|15823.2|15817.1|15813.1|9450
1627012870000|2021-07-23 04:01:10|15814.8|15810.8|15814.7|15810.7|15815.6|15811.6|15811.5|15807.5|29150
1627012880000|2021-07-23 04:01:20|15816.8|15812.8|15808.2|15804.2|15816.8|15812.8|15808.2|15804.2|10700
1627012890000|2021-07-23 04:01:30|15807.8|15803.8|15804|15800|15807.8|15803.8|15801.1|15797.1|23600
1627012900000|2021-07-23 04:01:40|15803.3|15799.3|15808.2|15804.2|15808.2|15804.2|15802.6|15798.6|21050
1627012910000|2021-07-23 04:01:50|15810|15806|15804.8|15800.8|15810.2|15806.2|15804.1|15800.1|17450
1627012920000|2021-07-23 04:02:00|15805.2|15801.2|15807.5|15803.5|15807.5|15803.5|15804.6|15800.6|11750
1627012930000|2021-07-23 04:02:10|15806.2|15802.2|15804.6|15800.6|15809|15805|15804.2|15800.2|11750
1627012940000|2021-07-23 04:02:20|15804.3|15800.3|15796.7|15792.7|15805|15801|15796.7|15792.7|13650
1627012950000|2021-07-23 04:02:30|15795.8|15791.8|15785.7|15781.7|15795.8|15791.8|15785.6|15781.6|16800
1627012960000|2021-07-23 04:02:40|15782.5|15778.5|15778.4|15774.4|15782.5|15778.5|15771.6|15767.6|81100
1627012970000|2021-07-23 04:02:50|15780.3|15776.3|15775.6|15771.6|15780.6|15776.6|15774.6|15770.6|14150
1627012980000|2021-07-23 04:03:00|15775.8|15771.8|15776.2|15772.2|15776.9|15772.9|15771.8|15767.8|24100
1627012990000|2021-07-23 04:03:10|15776.5|15772.5|15780.2|15776.2|15780.2|15776.2|15774.6|15770.6|31750
1627013000000|2021-07-23 04:03:20|15779.1|15775.1|15786.3|15782.3|15786.9|15782.9|15779.1|15775.1|10200
1627013010000|2021-07-23 04:03:30|15784.2|15780.2|15783.8|15779.8|15786.5|15782.5|15782.7|15778.7|8600
1627013020000|2021-07-23 04:03:40|15782.3|15778.3|15781.7|15777.7|15783.3|15779.3|15781.7|15777.7|5500
1627013030000|2021-07-23 04:03:50|15783.8|15779.8|15784.4|15780.4|15784.5|15780.5|15781.7|15777.7|20550
1627013040000|2021-07-23 04:04:00|15785.2|15781.2|15782.9|15778.9|15785.2|15781.2|15782.4|15778.4|13700
1627013050000|2021-07-23 04:04:10|15783.7|15779.7|15781.4|15777.4|15784.5|15780.5|15781.4|15777.4|10250
1627013060000|2021-07-23 04:04:20|15783|15779|15779.5|15775.5|15783|15779|15778.9|15774.9|10650
1627013070000|2021-07-23 04:04:30|15778.2|15774.2|15775.9|15771.9|15778.3|15774.3|15775.9|15771.9|8300
1627013080000|2021-07-23 04:04:40|15775.8|15771.8|15778|15774|15778|15774|15775.1|15771.1|13900
1627013090000|2021-07-23 04:04:50|15779.3|15775.3|15783.4|15779.4|15783.8|15779.8|15779.3|15775.3|18900
1627013100000|2021-07-23 04:05:00|15783.3|15779.3|15778.3|15774.3|15783.3|15779.3|15776.3|15772.3|11750
1627013110000|2021-07-23 04:05:10|15777.6|15773.6|15778.9|15774.9|15778.9|15774.9|15776.7|15772.7|12650
1627013120000|2021-07-23 04:05:20|15780.4|15776.4|15785.6|15781.6|15787.2|15783.2|15780.4|15776.4|15600
1627013130000|2021-07-23 04:05:30|15787.1|15783.1|15790.4|15786.4|15790.6|15786.6|15787.1|15783.1|9200
1627013140000|2021-07-23 04:05:40|15790.2|15786.2|15798.7|15794.7|15798.7|15794.7|15790.2|15786.2|7950
1627013150000|2021-07-23 04:05:50|15798.6|15794.6|15792.5|15788.5|15799.9|15795.9|15792.5|15788.5|10700
1627013160000|2021-07-23 04:06:00|15790.9|15786.9|15793.8|15789.8|15793.9|15789.9|15790.9|15786.9|6100
1627013170000|2021-07-23 04:06:10|15794.4|15790.4|15793.3|15789.3|15794.5|15790.5|15792.5|15788.5|6350
1627013180000|2021-07-23 04:06:20|15794.2|15790.2|15799.2|15795.2|15799.2|15795.2|15791.9|15787.9|10250
1627013190000|2021-07-23 04:06:30|15800.6|15796.6|15802.2|15798.2|15802.2|15798.2|15799.6|15795.6|5150
1627013200000|2021-07-23 04:06:40|15802.1|15798.1|15802.6|15798.6|15802.6|15798.6|15800.9|15796.9|8800
1627013210000|2021-07-23 04:06:50|15803|15799|15802.2|15798.2|15803.2|15799.2|15802.2|15798.2|7450
1627013220000|2021-07-23 04:07:00|15803.5|15799.5|15807.7|15803.7|15809.6|15805.6|15802.9|15798.9|14450
1627013230000|2021-07-23 04:07:10|15807.3|15803.3|15808|15804|15809.1|15805.1|15807.3|15803.3|5750
1627013240000|2021-07-23 04:07:20|15808.1|15804.1|15809.6|15805.6|15812.5|15808.5|15808.1|15804.1|15550
1627013250000|2021-07-23 04:07:30|15809.5|15805.5|15806|15802|15809.5|15805.5|15805.7|15801.7|2950
1627013260000|2021-07-23 04:07:40|15805.5|15801.5|15807.3|15803.3|15810.3|15806.3|15804.9|15800.9|5400
1627013270000|2021-07-23 04:07:50|15805.9|15801.9|15806.7|15802.7|15808.2|15804.2|15805.8|15801.8|3550
1627013280000|2021-07-23 04:08:00|15806|15802|15804.9|15800.9|15807.4|15803.4|15804|15800|2850
1627013290000|2021-07-23 04:08:10|15803.8|15799.8|15803.3|15799.3|15804.7|15800.7|15801.9|15797.9|2800
1627013300000|2021-07-23 04:08:20|15803|15799|15800.6|15796.6|15803|15799|15799.2|15795.2|4550
1627013310000|2021-07-23 04:08:30|15799.6|15795.6|15798.7|15794.7|15799.6|15795.6|15797|15793|5950
1627013320000|2021-07-23 04:08:40|15798.9|15794.9|15801.6|15797.6|15801.6|15797.6|15798.2|15794.2|3300
1627013330000|2021-07-23 04:08:50|15803.1|15799.1|15802.7|15798.7|15803.1|15799.1|15801.7|15797.7|1200
1627013340000|2021-07-23 04:09:00|15801.9|15797.9|15805.2|15801.2|15805.7|15801.7|15801.8|15797.8|4200
1627013350000|2021-07-23 04:09:10|15805.7|15801.7|15807.9|15803.9|15807.9|15803.9|15805.7|15801.7|1600
1627013360000|2021-07-23 04:09:20|15808|15804|15803|15799|15810.9|15806.9|15803|15799|8300
1627013370000|2021-07-23 04:09:30|15803.8|15799.8|15802.6|15798.6|15803.8|15799.8|15800.7|15796.7|7150
1627013380000|2021-07-23 04:09:40|15802.2|15798.2|15798.6|15794.6|15802.3|15798.3|15798.6|15794.6|1350
1627013390000|2021-07-23 04:09:50|15798.4|15794.4|15798|15794|15798.4|15794.4|15797.3|15793.3|750
1627013400000|2021-07-23 04:10:00|15797.3|15793.3|15798.5|15794.5|15798.5|15794.5|15797.1|15793.1|1800
1627013410000|2021-07-23 04:10:10|15799.7|15795.7|15799.8|15795.8|15800.4|15796.4|15799.7|15795.7|2400
1627013420000|2021-07-23 04:10:20|15802.7|15798.7|15802.2|15798.2|15804.5|15800.5|15801.5|15797.5|2000
1627013430000|2021-07-23 04:10:30|15802.6|15798.6|15798.8|15794.8|15803.6|15799.6|15798|15794|5100
1627013440000|2021-07-23 04:10:40|15800.3|15796.3|15797.8|15793.8|15800.3|15796.3|15797.8|15793.8|1400
1627013450000|2021-07-23 04:10:50|15796.7|15792.7|15793.3|15789.3|15796.7|15792.7|15792.8|15788.8|6550
1627013460000|2021-07-23 04:11:00|15791.1|15787.1|15791|15787|15791.4|15787.4|15790.4|15786.4|7750
1627013470000|2021-07-23 04:11:10|15790.6|15786.6|15795.3|15791.3|15795.5|15791.5|15790.1|15786.1|3950
1627013480000|2021-07-23 04:11:20|15794.5|15790.5|15793|15789|15794.7|15790.7|15791.9|15787.9|10950
1627013490000|2021-07-23 04:11:30|15794.8|15790.8|15794.7|15790.7|15794.8|15790.8|15793.4|15789.4|1350
1627013500000|2021-07-23 04:11:40|15793.5|15789.5|15800|15796|15800|15796|15793.5|15789.5|1400
1627013510000|2021-07-23 04:11:50|15799.5|15795.5|15801.9|15797.9|15802|15798|15799|15795|3150
1627013520000|2021-07-23 04:12:00|15800.4|15796.4|15798.4|15794.4|15800.4|15796.4|15798.4|15794.4|1050
1627013530000|2021-07-23 04:12:10|15797.6|15793.6|15797.7|15793.7|15797.9|15793.9|15796.7|15792.7|950
1627013540000|2021-07-23 04:12:20|15798.1|15794.1|15797.4|15793.4|15798.1|15794.1|15795.7|15791.7|950
1627013550000|2021-07-23 04:12:30|15797.5|15793.5|15798.3|15794.3|15798.3|15794.3|15796.4|15792.4|1750
1627013560000|2021-07-23 04:12:40|15799.2|15795.2|15797.8|15793.8|15799.2|15795.2|15796|15792|750
1627013570000|2021-07-23 04:12:50|15797.5|15793.5|15796.5|15792.5|15797.5|15793.5|15796.1|15792.1|1900
1627013580000|2021-07-23 04:13:00|15796.7|15792.7|15792.7|15788.7|15796.7|15792.7|15791.1|15787.1|1350
1627013590000|2021-07-23 04:13:10|15792.3|15788.3|15791.2|15787.2|15793.1|15789.1|15788.8|15784.8|5800
1627013600000|2021-07-23 04:13:20|15791.4|15787.4|15792.3|15788.3|15792.3|15788.3|15790|15786|3100
1627013610000|2021-07-23 04:13:30|15792.9|15788.9|15791.9|15787.9|15794.4|15790.4|15791.1|15787.1|1550
1627013620000|2021-07-23 04:13:40|15792.9|15788.9|15791.6|15787.6|15792.9|15788.9|15790.3|15786.3|3200
1627013630000|2021-07-23 04:13:50|15791.2|15787.2|15787.6|15783.6|15792.4|15788.4|15787.6|15783.6|4650
1627013640000|2021-07-23 04:14:00|15789.4|15785.4|15789.3|15785.3|15789.4|15785.4|15786.7|15782.7|2250
1627013650000|2021-07-23 04:14:10|15788.6|15784.6|15789.1|15785.1|15790.1|15786.1|15788.5|15784.5|3450
1627013660000|2021-07-23 04:14:20|15789|15785|15788.8|15784.8|15789|15785|15786.5|15782.5|3850
1627013670000|2021-07-23 04:14:30|15789.7|15785.7|15788.2|15784.2|15791.7|15787.7|15788.2|15784.2|1650
1627013680000|2021-07-23 04:14:40|15788.7|15784.7|15785.6|15781.6|15789.1|15785.1|15785.3|15781.3|4300
1627013690000|2021-07-23 04:14:50|15787.1|15783.1|15779.8|15775.8|15787.2|15783.2|15779.8|15775.8|7450
1627013700000|2021-07-23 04:15:00|15779.3|15775.3|15779.1|15775.1|15781.7|15777.7|15779|15775|14000
1627013710000|2021-07-23 04:15:10|15780.8|15776.8|15784.2|15780.2|15784.2|15780.2|15778.4|15774.4|4750
1627013720000|2021-07-23 04:15:20|15784.8|15780.8|15782.3|15778.3|15785.3|15781.3|15781.3|15777.3|2550
1627013730000|2021-07-23 04:15:30|15783.2|15779.2|15781.3|15777.3|15783.8|15779.8|15781.3|15777.3|1600
1627013740000|2021-07-23 04:15:40|15782.3|15778.3|15782.3|15778.3|15782.6|15778.6|15781|15777|1250
1627013750000|2021-07-23 04:15:50|15779.5|15775.5|15774.7|15770.7|15779.5|15775.5|15772.9|15768.9|12350
1627013760000|2021-07-23 04:16:00|15776.7|15772.7|15776.3|15772.3|15777.4|15773.4|15773.8|15769.8|7700
1627013770000|2021-07-23 04:16:10|15775.9|15771.9|15777.5|15773.5|15779.4|15775.4|15775.9|15771.9|8550
1627013780000|2021-07-23 04:16:20|15780.2|15776.2|15778.7|15774.7|15780.6|15776.6|15778.4|15774.4|4750
1627013790000|2021-07-23 04:16:30|15779.2|15775.2|15780.6|15776.6|15781|15777|15779.2|15775.2|1850
1627013800000|2021-07-23 04:16:40|15779.8|15775.8|15784.2|15780.2|15784.2|15780.2|15779.8|15775.8|1800
1627013810000|2021-07-23 04:16:50|15784.3|15780.3|15787.6|15783.6|15787.6|15783.6|15784.3|15780.3|2750
1627013820000|2021-07-23 04:17:00|15789.1|15785.1|15793.7|15789.7|15793.7|15789.7|15788.9|15784.9|8700
1627013830000|2021-07-23 04:17:10|15793.2|15789.2|15793.9|15789.9|15794|15790|15791.3|15787.3|7950
1627013840000|2021-07-23 04:17:20|15792.4|15788.4|15790.3|15786.3|15792.6|15788.6|15787.6|15783.6|7800
1627013850000|2021-07-23 04:17:30|15791.9|15787.9|15791.1|15787.1|15791.9|15787.9|15790.6|15786.6|1100
1627013860000|2021-07-23 04:17:40|15791|15787|15790.9|15786.9|15791.4|15787.4|15790.3|15786.3|1150
1627013870000|2021-07-23 04:17:50|15791.1|15787.1|15791.9|15787.9|15794.6|15790.6|15791.1|15787.1|12300
1627013880000|2021-07-23 04:18:00|15791.1|15787.1|15788|15784|15791.1|15787.1|15788|15784|2300
1627013890000|2021-07-23 04:18:10|15788.1|15784.1|15791.6|15787.6|15792|15788|15788.1|15784.1|1000
1627013900000|2021-07-23 04:18:20|15791.2|15787.2|15792.7|15788.7|15794.3|15790.3|15791.2|15787.2|850
1627013910000|2021-07-23 04:18:30|15792.8|15788.8|15791.7|15787.7|15792.8|15788.8|15791.6|15787.6|1550
1627013920000|2021-07-23 04:18:40|15791.8|15787.8|15793.4|15789.4|15793.4|15789.4|15791.8|15787.8|600
1627013930000|2021-07-23 04:18:50|15793.9|15789.9|15795.9|15791.9|15797.2|15793.2|15793.9|15789.9|2000
1627013940000|2021-07-23 04:19:00|15796.1|15792.1|15797.7|15793.7|15797.7|15793.7|15795.4|15791.4|4750
1627013950000|2021-07-23 04:19:10|15797.2|15793.2|15797.9|15793.9|15797.9|15793.9|15796.8|15792.8|350
1627013960000|2021-07-23 04:19:20|15798.2|15794.2|15793.3|15789.3|15798.2|15794.2|15793.1|15789.1|3300
1627013970000|2021-07-23 04:19:30|15793.6|15789.6|15790.8|15786.8|15793.6|15789.6|15790.8|15786.8|2150
1627013980000|2021-07-23 04:19:40|15792.3|15788.3|15793.2|15789.2|15793.5|15789.5|15791.4|15787.4|1100
1627013990000|2021-07-23 04:19:50|15792.8|15788.8|15794.8|15790.8|15794.8|15790.8|15792.8|15788.8|800
1627014000000|2021-07-23 04:20:00|15794.9|15790.9|15796.6|15792.6|15797.1|15793.1|15794.9|15790.9|800
1627014010000|2021-07-23 04:20:10|15795.7|15791.7|15795.9|15791.9|15796.1|15792.1|15794.4|15790.4|950
1627014020000|2021-07-23 04:20:20|15797.5|15793.5|15794.9|15790.9|15797.5|15793.5|15794.9|15790.9|1000
1627014030000|2021-07-23 04:20:30|15795.5|15791.5|15794.6|15790.6|15795.7|15791.7|15792.9|15788.9|1600
1627014040000|2021-07-23 04:20:40|15794.7|15790.7|15796.5|15792.5|15796.9|15792.9|15794.7|15790.7|3900
1627014050000|2021-07-23 04:20:50|15796.1|15792.1|15796.2|15792.2|15800.6|15796.6|15796.1|15792.1|2750
1627014060000|2021-07-23 04:21:00|15796.1|15792.1|15797.8|15793.8|15797.9|15793.9|15796.1|15792.1|900
1627014070000|2021-07-23 04:21:10|15798|15794|15798.8|15794.8|15798.8|15794.8|15797.5|15793.5|1150
1627014080000|2021-07-23 04:21:20|15799.2|15795.2|15800.6|15796.6|15800.6|15796.6|15798.9|15794.9|1900
1627014090000|2021-07-23 04:21:30|15801|15797|15804.1|15800.1|15804.1|15800.1|15801|15797|2050
1627014100000|2021-07-23 04:21:40|15804.6|15800.6|15803.6|15799.6|15804.9|15800.9|15802.5|15798.5|5850
1627014110000|2021-07-23 04:21:50|15804.6|15800.6|15807.1|15803.1|15807.1|15803.1|15804.3|15800.3|1200
1627014120000|2021-07-23 04:22:00|15806.1|15802.1|15805.8|15801.8|15806.1|15802.1|15804.4|15800.4|4100
1627014130000|2021-07-23 04:22:10|15807|15803|15805.1|15801.1|15807|15803|15804.5|15800.5|3700
1627014140000|2021-07-23 04:22:20|15805.4|15801.4|15804.1|15800.1|15805.4|15801.4|15803.9|15799.9|800
1627014150000|2021-07-23 04:22:30|15805|15801|15807.3|15803.3|15807.3|15803.3|15805|15801|2800
1627014160000|2021-07-23 04:22:40|15807|15803|15812.4|15808.4|15812.4|15808.4|15806.9|15802.9|5200
1627014170000|2021-07-23 04:22:50|15810.9|15806.9|15813|15809|15813.2|15809.2|15810.9|15806.9|4400
1627014180000|2021-07-23 04:23:00|15812.8|15808.8|15815.6|15811.6|15815.8|15811.8|15812.8|15808.8|4700
1627014190000|2021-07-23 04:23:10|15819.8|15815.8|15822.5|15818.5|15823.6|15819.6|15818.7|15814.7|9250
1627014200000|2021-07-23 04:23:20|15823|15819|15818.2|15814.2|15823|15819|15818.2|15814.2|16600
1627014210000|2021-07-23 04:23:30|15817.6|15813.6|15817.6|15813.6|15820.3|15816.3|15817|15813|4800
1627014220000|2021-07-23 04:23:40|15817|15813|15817.1|15813.1|15819|15815|15815.8|15811.8|3500
1627014230000|2021-07-23 04:23:50|15817.2|15813.2|15821.3|15817.3|15821.3|15817.3|15817.2|15813.2|2300
1627014240000|2021-07-23 04:24:00|15821.5|15817.5|15816.8|15812.8|15821.5|15817.5|15816.8|15812.8|2450
1627014250000|2021-07-23 04:24:10|15817.4|15813.4|15817.3|15813.3|15818.6|15814.6|15817.2|15813.2|1400
1627014260000|2021-07-23 04:24:20|15816.8|15812.8|15818|15814|15819.9|15815.9|15816.8|15812.8|5400
1627014270000|2021-07-23 04:24:30|15817.4|15813.4|15819.3|15815.3|15819.3|15815.3|15817.4|15813.4|2200
1627014280000|2021-07-23 04:24:40|15820.1|15816.1|15822.4|15818.4|15822.4|15818.4|15820.1|15816.1|2550
1627014290000|2021-07-23 04:24:50|15823.3|15819.3|15823.9|15819.9|15824|15820|15822.5|15818.5|10500
1627014300000|2021-07-23 04:25:00|15824.3|15820.3|15830.3|15826.3|15830.3|15826.3|15824.3|15820.3|17800
1627014310000|2021-07-23 04:25:10|15831.2|15827.2|15832.6|15828.6|15834.1|15830.1|15831.1|15827.1|8150
1627014320000|2021-07-23 04:25:20|15832.3|15828.3|15830.1|15826.1|15832.3|15828.3|15828.7|15824.7|1950
1627014330000|2021-07-23 04:25:30|15830.3|15826.3|15831.1|15827.1|15831.5|15827.5|15830.2|15826.2|2950
1627014340000|2021-07-23 04:25:40|15830.8|15826.8|15831.4|15827.4|15832.5|15828.5|15830.8|15826.8|3000
1627014350000|2021-07-23 04:25:50|15831.2|15827.2|15830.5|15826.5|15832.4|15828.4|15830.5|15826.5|1600
1627014360000|2021-07-23 04:26:00|15830.2|15826.2|15829.4|15825.4|15830.2|15826.2|15828.9|15824.9|1850
1627014370000|2021-07-23 04:26:10|15828.7|15824.7|15827.5|15823.5|15828.7|15824.7|15827.5|15823.5|1000
1627014380000|2021-07-23 04:26:20|15827.2|15823.2|15829.9|15825.9|15829.9|15825.9|15826.8|15822.8|3000
1627014390000|2021-07-23 04:26:30|15830.2|15826.2|15832.4|15828.4|15832.4|15828.4|15830.2|15826.2|2350
1627014400000|2021-07-23 04:26:40|15832.3|15828.3|15832.4|15828.4|15832.7|15828.7|15832.1|15828.1|1000
1627014410000|2021-07-23 04:26:50|15832.5|15828.5|15835.8|15831.8|15837.7|15833.7|15832.4|15828.4|8050
1627014420000|2021-07-23 04:27:00|15834.8|15830.8|15836.7|15832.7|15836.7|15832.7|15834.8|15830.8|7700
1627014430000|2021-07-23 04:27:10|15837.4|15833.4|15838.2|15834.2|15840.5|15836.5|15837.4|15833.4|9500
1627014440000|2021-07-23 04:27:20|15837|15833|15837.5|15833.5|15839.9|15835.9|15837|15833|5400
1627014450000|2021-07-23 04:27:30|15835|15831|15835.8|15831.8|15836.5|15832.5|15835|15831|6900
1627014460000|2021-07-23 04:27:40|15835.1|15831.1|15837.1|15833.1|15837.1|15833.1|15835|15831|4500
1627014470000|2021-07-23 04:27:50|15836.6|15832.6|15837.1|15833.1|15837.2|15833.2|15836.5|15832.5|2650
1627014480000|2021-07-23 04:28:00|15836.8|15832.8|15836|15832|15837.9|15833.9|15836|15832|4450
1627014490000|2021-07-23 04:28:10|15836.2|15832.2|15836.1|15832.1|15836.5|15832.5|15835.7|15831.7|2250
1627014500000|2021-07-23 04:28:20|15837|15833|15834.8|15830.8|15837.3|15833.3|15834.8|15830.8|4000
1627014510000|2021-07-23 04:28:30|15835.1|15831.1|15835.9|15831.9|15836.8|15832.8|15835.1|15831.1|1150
1627014520000|2021-07-23 04:28:40|15835.5|15831.5|15834.5|15830.5|15835.8|15831.8|15834.5|15830.5|5250
1627014530000|2021-07-23 04:28:50|15832.2|15828.2|15833.5|15829.5|15833.6|15829.6|15832.2|15828.2|10500
1627014540000|2021-07-23 04:29:00|15833.6|15829.6|15831.8|15827.8|15833.6|15829.6|15831.8|15827.8|1250
1627014550000|2021-07-23 04:29:10|15832.7|15828.7|15834.2|15830.2|15834.6|15830.6|15832.7|15828.7|3900
1627014560000|2021-07-23 04:29:20|15834.3|15830.3|15833.5|15829.5|15834.3|15830.3|15833.5|15829.5|1200
1627014570000|2021-07-23 04:29:30|15834.6|15830.6|15835.9|15831.9|15836.8|15832.8|15834.6|15830.6|2650
1627014580000|2021-07-23 04:29:40|15835.3|15831.3|15837.3|15833.3|15837.6|15833.6|15835.2|15831.2|4000
1627014590000|2021-07-23 04:29:50|15836.1|15832.1|15837.7|15833.7|15837.7|15833.7|15835.9|15831.9|3650
1627014600000|2021-07-23 04:30:00|15838.2|15834.2|15840.3|15836.3|15840.3|15836.3|15838.2|15834.2|4850
1627014610000|2021-07-23 04:30:10|15840.8|15836.8|15844.3|15840.3|15844.3|15840.3|15840.8|15836.8|13350
1627014620000|2021-07-23 04:30:20|15844.5|15840.5|15842.7|15838.7|15844.9|15840.9|15842.6|15838.6|3650
1627014630000|2021-07-23 04:30:30|15842.5|15838.5|15839.4|15835.4|15842.5|15838.5|15837.7|15833.7|6800
1627014640000|2021-07-23 04:30:40|15839.2|15835.2|15842.7|15838.7|15842.9|15838.9|15839.2|15835.2|1250
1627014650000|2021-07-23 04:30:50|15840.9|15836.9|15840.6|15836.6|15840.9|15836.9|15839.2|15835.2|1550
1627014660000|2021-07-23 04:31:00|15841.3|15837.3|15840.2|15836.2|15841.3|15837.3|15840.2|15836.2|800
1627014670000|2021-07-23 04:31:10|15840|15836|15838.8|15834.8|15840.2|15836.2|15838.8|15834.8|1650
1627014680000|2021-07-23 04:31:20|15839|15835|15839.8|15835.8|15841.2|15837.2|15838.7|15834.7|5800
1627014690000|2021-07-23 04:31:30|15840|15836|15840.7|15836.7|15841.1|15837.1|15839.8|15835.8|1800
1627014700000|2021-07-23 04:31:40|15841|15837|15841.6|15837.6|15842|15838|15840.5|15836.5|850
1627014710000|2021-07-23 04:31:50|15841.1|15837.1|15842.7|15838.7|15842.9|15838.9|15841.1|15837.1|3800
1627014720000|2021-07-23 04:32:00|15841.4|15837.4|15841.7|15837.7|15842.7|15838.7|15841.4|15837.4|1800
1627014730000|2021-07-23 04:32:10|15841.6|15837.6|15842.3|15838.3|15842.7|15838.7|15841.4|15837.4|400
1627014740000|2021-07-23 04:32:20|15842.4|15838.4|15841.4|15837.4|15842.4|15838.4|15841.4|15837.4|700
1627014750000|2021-07-23 04:32:30|15842.2|15838.2|15840.7|15836.7|15842.2|15838.2|15840.6|15836.6|900
1627014760000|2021-07-23 04:32:40|15840.9|15836.9|15841.1|15837.1|15841.3|15837.3|15840.6|15836.6|750
1627014770000|2021-07-23 04:32:50|15842.7|15838.7|15838.6|15834.6|15842.9|15838.9|15838.6|15834.6|1850
1627014780000|2021-07-23 04:33:00|15839.5|15835.5|15837.9|15833.9|15839.5|15835.5|15837.9|15833.9|1100
1627014790000|2021-07-23 04:33:10|15837.8|15833.8|15838.4|15834.4|15838.9|15834.9|15837|15833|1000
1627014800000|2021-07-23 04:33:20|15838.6|15834.6|15838.9|15834.9|15839.2|15835.2|15838.6|15834.6|1050
1627014810000|2021-07-23 04:33:30|15838.8|15834.8|15840.4|15836.4|15840.9|15836.9|15838.8|15834.8|8800
1627014820000|2021-07-23 04:33:40|15840.1|15836.1|15839.4|15835.4|15840.2|15836.2|15838.9|15834.9|850
1627014830000|2021-07-23 04:33:50|15839.1|15835.1|15838.5|15834.5|15839.1|15835.1|15837.3|15833.3|700
1627014840000|2021-07-23 04:34:00|15839.7|15835.7|15840.7|15836.7|15840.9|15836.9|15839.2|15835.2|1400
1627014850000|2021-07-23 04:34:10|15840.6|15836.6|15840.6|15836.6|15840.7|15836.7|15840.6|15836.6|350
1627014860000|2021-07-23 04:34:20|15840.7|15836.7|15839.6|15835.6|15840.7|15836.7|15839.6|15835.6|900
1627014870000|2021-07-23 04:34:30|15839.4|15835.4|15838.9|15834.9|15839.4|15835.4|15838.9|15834.9|500
1627014880000|2021-07-23 04:34:40|15838.8|15834.8|15837.8|15833.8|15838.9|15834.9|15837.8|15833.8|450
1627014890000|2021-07-23 04:34:50|15837.7|15833.7|15837.4|15833.4|15837.9|15833.9|15837.3|15833.3|400
1627014900000|2021-07-23 04:35:00|15837.5|15833.5|15836.7|15832.7|15837.5|15833.5|15835.8|15831.8|1900
1627014910000|2021-07-23 04:35:10|15836.4|15832.4|15837.9|15833.9|15837.9|15833.9|15836.3|15832.3|1500
1627014920000|2021-07-23 04:35:20|15837.1|15833.1|15838.1|15834.1|15838.1|15834.1|15837|15833|1350
1627014930000|2021-07-23 04:35:30|15837.3|15833.3|15837.3|15833.3|15837.7|15833.7|15837.3|15833.3|1550
1627014940000|2021-07-23 04:35:40|15837.6|15833.6|15835.5|15831.5|15837.8|15833.8|15835.5|15831.5|950
1627014950000|2021-07-23 04:35:50|15835.3|15831.3|15832.8|15828.8|15835.3|15831.3|15832.8|15828.8|1300
1627014960000|2021-07-23 04:36:00|15832.7|15828.7|15831.5|15827.5|15832.7|15828.7|15830.5|15826.5|2100
1627014970000|2021-07-23 04:36:10|15832.5|15828.5|15832.8|15828.8|15834.2|15830.2|15832.3|15828.3|1200
1627014980000|2021-07-23 04:36:20|15834.1|15830.1|15834.8|15830.8|15834.8|15830.8|15833.2|15829.2|1300
1627014990000|2021-07-23 04:36:30|15835.4|15831.4|15835.6|15831.6|15835.6|15831.6|15835.3|15831.3|700
1627015000000|2021-07-23 04:36:40|15836|15832|15836|15832|15836|15832|15836|15832|850
1627015010000|2021-07-23 04:36:50|15836.7|15832.7|15835.1|15831.1|15837.3|15833.3|15835.1|15831.1|1700
1627015020000|2021-07-23 04:37:00|15834.4|15830.4|15835|15831|15835.9|15831.9|15834|15830|500
1627015030000|2021-07-23 04:37:10|15834.9|15830.9|15836.1|15832.1|15836.1|15832.1|15834.9|15830.9|1450
1627015040000|2021-07-23 04:37:20|15835.2|15831.2|15835.3|15831.3|15835.3|15831.3|15834.5|15830.5|1550
1627015050000|2021-07-23 04:37:30|15835|15831|15835.3|15831.3|15835.3|15831.3|15834.6|15830.6|650
1627015060000|2021-07-23 04:37:40|15835.6|15831.6|15834.8|15830.8|15835.6|15831.6|15834.8|15830.8|1450
1627015070000|2021-07-23 04:37:50|15835.3|15831.3|15835|15831|15835.6|15831.6|15834.6|15830.6|850
1627015080000|2021-07-23 04:38:00|15835.2|15831.2|15836.6|15832.6|15836.7|15832.7|15835.2|15831.2|2600
1627015090000|2021-07-23 04:38:10|15835.2|15831.2|15834.4|15830.4|15835.2|15831.2|15834.4|15830.4|1400
1627015100000|2021-07-23 04:38:20|15833.5|15829.5|15831.1|15827.1|15833.5|15829.5|15831.1|15827.1|1600
1627015110000|2021-07-23 04:38:30|15830.6|15826.6|15827.4|15823.4|15830.8|15826.8|15827.4|15823.4|1700
1627015120000|2021-07-23 04:38:40|15828.1|15824.1|15827.6|15823.6|15828.6|15824.6|15827.5|15823.5|800
1627015130000|2021-07-23 04:38:50|15827.7|15823.7|15828.4|15824.4|15828.4|15824.4|15827.4|15823.4|2150
1627015140000|2021-07-23 04:39:00|15829.1|15825.1|15829.3|15825.3|15830.1|15826.1|15829.1|15825.1|1100
1627015150000|2021-07-23 04:39:10|15828.7|15824.7|15829.2|15825.2|15830|15826|15828.2|15824.2|3850
1627015160000|2021-07-23 04:39:20|15829.1|15825.1|15826.2|15822.2|15829.1|15825.1|15824.6|15820.6|3650
1627015170000|2021-07-23 04:39:30|15825.2|15821.2|15826.9|15822.9|15826.9|15822.9|15825.2|15821.2|4400
1627015180000|2021-07-23 04:39:40|15827.8|15823.8|15825.6|15821.6|15827.8|15823.8|15825.6|15821.6|1300
1627015190000|2021-07-23 04:39:50|15825.1|15821.1|15822.8|15818.8|15825.1|15821.1|15822|15818|4500
1627015200000|2021-07-23 04:40:00|15823|15819|15823.3|15819.3|15823.3|15819.3|15822.3|15818.3|950
1627015210000|2021-07-23 04:40:10|15823.9|15819.9|15827.3|15823.3|15827.3|15823.3|15823.9|15819.9|1150
1627015220000|2021-07-23 04:40:20|15826.9|15822.9|15826.8|15822.8|15827.4|15823.4|15826.8|15822.8|600
1627015230000|2021-07-23 04:40:30|15827.2|15823.2|15828.8|15824.8|15828.8|15824.8|15827.2|15823.2|550
1627015240000|2021-07-23 04:40:40|15829.2|15825.2|15828.6|15824.6|15829.2|15825.2|15827.5|15823.5|300
1627015250000|2021-07-23 04:40:50|15828.7|15824.7|15832.3|15828.3|15832.3|15828.3|15828|15824|1100
1627015260000|2021-07-23 04:41:00|15833.1|15829.1|15839|15835|15839|15835|15833.1|15829.1|2050
1627015270000|2021-07-23 04:41:10|15839.5|15835.5|15839.4|15835.4|15840.2|15836.2|15838.5|15834.5|1900
1627015280000|2021-07-23 04:41:20|15839.1|15835.1|15840.1|15836.1|15840.1|15836.1|15836.7|15832.7|5300
1627015290000|2021-07-23 04:41:30|15841.3|15837.3|15840.2|15836.2|15841.8|15837.8|15840.2|15836.2|6950
1627015300000|2021-07-23 04:41:40|15839.7|15835.7|15840.1|15836.1|15840.7|15836.7|15839.7|15835.7|250
1627015310000|2021-07-23 04:41:50|15840.2|15836.2|15842.6|15838.6|15843|15839|15839.9|15835.9|1500
1627015320000|2021-07-23 04:42:00|15842.1|15838.1|15845.7|15841.7|15845.7|15841.7|15842.1|15838.1|1300
1627015330000|2021-07-23 04:42:10|15846|15842|15844.2|15840.2|15846|15842|15844.2|15840.2|5000
1627015340000|2021-07-23 04:42:20|15843.8|15839.8|15846.1|15842.1|15846.1|15842.1|15843.7|15839.7|1250
1627015350000|2021-07-23 04:42:30|15845.3|15841.3|15843.2|15839.2|15845.8|15841.8|15843.2|15839.2|1150
1627015360000|2021-07-23 04:42:40|15843.5|15839.5|15842.9|15838.9|15843.6|15839.6|15842.2|15838.2|450
1627015370000|2021-07-23 04:42:50|15843.3|15839.3|15840.9|15836.9|15843.6|15839.6|15840.9|15836.9|1350
1627015380000|2021-07-23 04:43:00|15842|15838|15840.6|15836.6|15842|15838|15840.6|15836.6|800
1627015390000|2021-07-23 04:43:10|15840.3|15836.3|15839|15835|15840.9|15836.9|15839|15835|700
1627015400000|2021-07-23 04:43:20|15838.7|15834.7|15836.4|15832.4|15838.7|15834.7|15836.4|15832.4|1150
1627015410000|2021-07-23 04:43:30|15836.2|15832.2|15839.9|15835.9|15839.9|15835.9|15836.2|15832.2|1650
1627015420000|2021-07-23 04:43:40|15840.9|15836.9|15841.1|15837.1|15841.1|15837.1|15840.9|15836.9|1200
1627015430000|2021-07-23 04:43:50|15839.5|15835.5|15839.9|15835.9|15839.9|15835.9|15839.5|15835.5|600
1627015440000|2021-07-23 04:44:00|15840.6|15836.6|15842.1|15838.1|15842.1|15838.1|15840.6|15836.6|3150
1627015450000|2021-07-23 04:44:10|15843.2|15839.2|15843.1|15839.1|15843.4|15839.4|15842|15838|2350
1627015460000|2021-07-23 04:44:20|15842.4|15838.4|15844.2|15840.2|15844.2|15840.2|15841.9|15837.9|700
1627015470000|2021-07-23 04:44:30|15843.5|15839.5|15844.4|15840.4|15844.8|15840.8|15843.5|15839.5|1050
1627015480000|2021-07-23 04:44:40|15844.8|15840.8|15845.2|15841.2|15846.3|15842.3|15844.8|15840.8|2000
1627015490000|2021-07-23 04:44:50|15845.3|15841.3|15847.3|15843.3|15847.3|15843.3|15844.8|15840.8|4450
1627015500000|2021-07-23 04:45:00|15847.1|15843.1|15849.3|15845.3|15849.3|15845.3|15847.1|15843.1|3700
1627015510000|2021-07-23 04:45:10|15849.9|15845.9|15849.7|15845.7|15850.6|15846.6|15849|15845|4450
1627015520000|2021-07-23 04:45:20|15849.8|15845.8|15850.3|15846.3|15850.9|15846.9|15848.8|15844.8|4000
1627015530000|2021-07-23 04:45:30|15849.4|15845.4|15851.2|15847.2|15851.2|15847.2|15849.2|15845.2|3000
1627015540000|2021-07-23 04:45:40|15851.1|15847.1|15850.2|15846.2|15851.1|15847.1|15849.9|15845.9|1250
1627015550000|2021-07-23 04:45:50|15850.1|15846.1|15848.7|15844.7|15850.2|15846.2|15847.4|15843.4|6850
1627015560000|2021-07-23 04:46:00|15849.6|15845.6|15847.6|15843.6|15849.6|15845.6|15847.6|15843.6|1800
1627015570000|2021-07-23 04:46:10|15847.4|15843.4|15847.1|15843.1|15848|15844|15846.3|15842.3|2550
1627015580000|2021-07-23 04:46:20|15846.4|15842.4|15844.8|15840.8|15846.4|15842.4|15844.8|15840.8|2350
1627015590000|2021-07-23 04:46:30|15843.8|15839.8|15845.3|15841.3|15845.3|15841.3|15841.5|15837.5|2000
1627015600000|2021-07-23 04:46:40|15844.8|15840.8|15848.3|15844.3|15848.3|15844.3|15844.7|15840.7|5350
1627015610000|2021-07-23 04:46:50|15849|15845|15848.1|15844.1|15849.7|15845.7|15847.7|15843.7|1100
1627015620000|2021-07-23 04:47:00|15847.2|15843.2|15848.2|15844.2|15848.5|15844.5|15847.2|15843.2|1050
1627015630000|2021-07-23 04:47:10|15847.7|15843.7|15848.5|15844.5|15849|15845|15847.7|15843.7|1300
1627015640000|2021-07-23 04:47:20|15848.7|15844.7|15848.8|15844.8|15848.8|15844.8|15847.6|15843.6|1750
1627015650000|2021-07-23 04:47:30|15849.1|15845.1|15849.9|15845.9|15851.3|15847.3|15849.1|15845.1|2900
1627015660000|2021-07-23 04:47:40|15849.2|15845.2|15849.7|15845.7|15849.7|15845.7|15849.2|15845.2|750
1627015670000|2021-07-23 04:47:50|15849.9|15845.9|15849.5|15845.5|15849.9|15845.9|15849.5|15845.5|550
1627015680000|2021-07-23 04:48:00|15849.7|15845.7|15849.1|15845.1|15849.7|15845.7|15848.8|15844.8|500
1627015690000|2021-07-23 04:48:10|15849.3|15845.3|15849.4|15845.4|15851.3|15847.3|15848.8|15844.8|2050
1627015700000|2021-07-23 04:48:20|15848.6|15844.6|15849.4|15845.4|15849.7|15845.7|15848.6|15844.6|750
1627015710000|2021-07-23 04:48:30|15849.1|15845.1|15848|15844|15849.1|15845.1|15847.5|15843.5|1050
1627015720000|2021-07-23 04:48:40|15848.1|15844.1|15848.7|15844.7|15849.1|15845.1|15848.1|15844.1|750
1627015730000|2021-07-23 04:48:50|15847.9|15843.9|15847|15843|15848.1|15844.1|15847|15843|550
1627015740000|2021-07-23 04:49:00|15847.2|15843.2|15847.4|15843.4|15847.5|15843.5|15847.1|15843.1|550
1627015750000|2021-07-23 04:49:10|15847.2|15843.2|15847.6|15843.6|15848|15844|15847.2|15843.2|1350
1627015760000|2021-07-23 04:49:20|15846.8|15842.8|15848.5|15844.5|15848.6|15844.6|15846.7|15842.7|1400
1627015770000|2021-07-23 04:49:30|15848.4|15844.4|15844|15840|15848.4|15844.4|15844|15840|900
1627015780000|2021-07-23 04:49:40|15844.1|15840.1|15841.7|15837.7|15845.2|15841.2|15841.7|15837.7|1700
1627015790000|2021-07-23 04:49:50|15842.2|15838.2|15844.7|15840.7|15845.3|15841.3|15841.4|15837.4|500
1627015800000|2021-07-23 04:50:00|15845|15841|15844.3|15840.3|15845|15841|15842.4|15838.4|300
1627015810000|2021-07-23 04:50:10|15844.5|15840.5|15844.4|15840.4|15844.7|15840.7|15844.2|15840.2|100
1627015820000|2021-07-23 04:50:20|15844.5|15840.5|15843.4|15839.4|15844.8|15840.8|15843|15839|750
1627015830000|2021-07-23 04:50:30|15843.7|15839.7|15842.6|15838.6|15843.7|15839.7|15842.6|15838.6|350
1627015840000|2021-07-23 04:50:40|15842.9|15838.9|15840.5|15836.5|15842.9|15838.9|15840.5|15836.5|400
1627015850000|2021-07-23 04:50:50|15841.3|15837.3|15843.1|15839.1|15843.1|15839.1|15841.3|15837.3|1150
1627015860000|2021-07-23 04:51:00|15843|15839|15841.7|15837.7|15843|15839|15841.7|15837.7|400
1627015870000|2021-07-23 04:51:10|15842|15838|15844.1|15840.1|15844.1|15840.1|15842|15838|7300
1627015880000|2021-07-23 04:51:20|15844.3|15840.3|15848.1|15844.1|15848.1|15844.1|15844.3|15840.3|1300
1627015890000|2021-07-23 04:51:30|15848.9|15844.9|15847.7|15843.7|15849.2|15845.2|15847.7|15843.7|1550
1627015900000|2021-07-23 04:51:40|15847.8|15843.8|15846.5|15842.5|15847.8|15843.8|15846.5|15842.5|300
1627015910000|2021-07-23 04:51:50|15847.7|15843.7|15846.1|15842.1|15847.7|15843.7|15846.1|15842.1|1250
1627015920000|2021-07-23 04:52:00|15847|15843|15846.2|15842.2|15847.4|15843.4|15845.8|15841.8|250
1627015930000|2021-07-23 04:52:10|15846.3|15842.3|15843.1|15839.1|15846.7|15842.7|15843.1|15839.1|350
1627015940000|2021-07-23 04:52:20|15843.2|15839.2|15845|15841|15845.2|15841.2|15843.2|15839.2|250
1627015950000|2021-07-23 04:52:30|15844.9|15840.9|15844.6|15840.6|15845.3|15841.3|15844.6|15840.6|100
1627015960000|2021-07-23 04:52:40|15844.8|15840.8|15843.4|15839.4|15845|15841|15843.4|15839.4|300
1627015970000|2021-07-23 04:52:50|15842.3|15838.3|15842|15838|15842.4|15838.4|15841.5|15837.5|250
1627015980000|2021-07-23 04:53:00|15841.3|15837.3|15842.1|15838.1|15842.1|15838.1|15841.3|15837.3|750
1627015990000|2021-07-23 04:53:10|15842|15838|15841.8|15837.8|15842|15838|15841.8|15837.8|1100
1627016000000|2021-07-23 04:53:20|15843|15839|15841.3|15837.3|15843|15839|15840.9|15836.9|1100
1627016010000|2021-07-23 04:53:30|15841.2|15837.2|15840.8|15836.8|15841.3|15837.3|15840.6|15836.6|1500
1627016020000|2021-07-23 04:53:40|15840.7|15836.7|15839.5|15835.5|15840.8|15836.8|15839.5|15835.5|400
1627016030000|2021-07-23 04:53:50|15840.1|15836.1|15840.2|15836.2|15840.7|15836.7|15839.2|15835.2|1350
1627016040000|2021-07-23 04:54:00|15841.1|15837.1|15844.1|15840.1|15844.3|15840.3|15841.1|15837.1|2650
1627016050000|2021-07-23 04:54:10|15844.2|15840.2|15844.2|15840.2|15844.2|15840.2|15843.8|15839.8|350
1627016060000|2021-07-23 04:54:20|15844|15840|15843|15839|15844.5|15840.5|15842.6|15838.6|3950
1627016070000|2021-07-23 04:54:30|15842.6|15838.6|15842.5|15838.5|15842.6|15838.6|15842.5|15838.5|950
1627016080000|2021-07-23 04:54:40|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|15842.6|15838.6|200
1627016090000|2021-07-23 04:54:50|15843.9|15839.9|15843.1|15839.1|15843.9|15839.9|15843|15839|1250
1627016100000|2021-07-23 04:55:00|15843|15839|15845.8|15841.8|15845.8|15841.8|15843|15839|550
1627016110000|2021-07-23 04:55:10|15845.3|15841.3|15845.5|15841.5|15845.6|15841.6|15845.3|15841.3|650
1627016120000|2021-07-23 04:55:20|15845|15841|15845.1|15841.1|15845.3|15841.3|15844.9|15840.9|150
1627016130000|2021-07-23 04:55:30|15844|15840|15842.8|15838.8|15844.1|15840.1|15842.6|15838.6|1650
1627016140000|2021-07-23 04:55:40|15842.9|15838.9|15842.9|15838.9|15842.9|15838.9|15842.4|15838.4|1400
1627016150000|2021-07-23 04:55:50|15842.8|15838.8|15842.5|15838.5|15842.8|15838.8|15842.5|15838.5|150
1627016160000|2021-07-23 04:56:00|15842|15838|15841.4|15837.4|15842.5|15838.5|15841.4|15837.4|450
1627016170000|2021-07-23 04:56:10|15841.5|15837.5|15841.6|15837.6|15841.8|15837.8|15841.5|15837.5|300
1627016180000|2021-07-23 04:56:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15840.8|15836.8|1300
1627016190000|2021-07-23 04:56:30|15842.7|15838.7|15842.4|15838.4|15842.7|15838.7|15841.3|15837.3|2100
1627016200000|2021-07-23 04:56:40|15843.2|15839.2|15842.5|15838.5|15845|15841|15842.3|15838.3|2900
1627016210000|2021-07-23 04:56:50|15843.1|15839.1|15843.1|15839.1|15845.2|15841.2|15842.8|15838.8|1300
1627016220000|2021-07-23 04:57:00|15842.1|15838.1|15842|15838|15842.3|15838.3|15842|15838|2100
1627016230000|2021-07-23 04:57:10|15841.3|15837.3|15842.3|15838.3|15842.3|15838.3|15841.3|15837.3|700
1627016240000|2021-07-23 04:57:20|15840.7|15836.7|15842|15838|15842|15838|15839.9|15835.9|1300
1627016250000|2021-07-23 04:57:30|15843|15839|15843.9|15839.9|15845.1|15841.1|15843|15839|6300
1627016260000|2021-07-23 04:57:40|15843.8|15839.8|15844.6|15840.6|15844.6|15840.6|15843.6|15839.6|1600
1627016270000|2021-07-23 04:57:50|15844.5|15840.5|15844.9|15840.9|15845|15841|15843.8|15839.8|250
1627016280000|2021-07-23 04:58:00|15846|15842|15847.2|15843.2|15847.4|15843.4|15846|15842|1700
1627016290000|2021-07-23 04:58:10|15847.9|15843.9|15847.6|15843.6|15848|15844|15847.6|15843.6|3150
1627016300000|2021-07-23 04:58:20|15847.8|15843.8|15847.7|15843.7|15848.2|15844.2|15847.6|15843.6|2050
1627016310000|2021-07-23 04:58:30|15847.6|15843.6|15847.3|15843.3|15848.2|15844.2|15847.2|15843.2|1550
1627016320000|2021-07-23 04:58:40|15847.4|15843.4|15846.7|15842.7|15848.4|15844.4|15846.1|15842.1|900
1627016330000|2021-07-23 04:58:50|15846.6|15842.6|15845.4|15841.4|15846.6|15842.6|15845.4|15841.4|400
1627016340000|2021-07-23 04:59:00|15844.7|15840.7|15845.5|15841.5|15845.9|15841.9|15844.4|15840.4|1250
1627016350000|2021-07-23 04:59:10|15845.3|15841.3|15844.9|15840.9|15845.3|15841.3|15844.9|15840.9|600
1627016360000|2021-07-23 04:59:20|15844.7|15840.7|15848.2|15844.2|15848.2|15844.2|15844.7|15840.7|2300
1627016370000|2021-07-23 04:59:30|15848.5|15844.5|15845|15841|15848.5|15844.5|15845|15841|700
1627016380000|2021-07-23 04:59:40|15844.6|15840.6|15844.7|15840.7|15845.1|15841.1|15844.2|15840.2|350
1627016390000|2021-07-23 04:59:50|15844.2|15840.2|15843.3|15839.3|15845.3|15841.3|15843.3|15839.3|300
1627016400000|2021-07-23 05:00:00|15843.4|15839.4|15843.3|15839.3|15843.4|15839.4|15842.7|15838.7|400
1627016410000|2021-07-23 05:00:10|15843.1|15839.1|15843.9|15839.9|15844|15840|15843.1|15839.1|750
1627016420000|2021-07-23 05:00:20|15844.7|15840.7|15845.6|15841.6|15845.8|15841.8|15844.7|15840.7|1350
1627016430000|2021-07-23 05:00:30|15844.8|15840.8|15843.1|15839.1|15844.8|15840.8|15843.1|15839.1|1250
1627016440000|2021-07-23 05:00:40|15842.9|15838.9|15842.1|15838.1|15843|15839|15842.1|15838.1|200
1627016450000|2021-07-23 05:00:50|15842.3|15838.3|15841.1|15837.1|15842.8|15838.8|15841.1|15837.1|550
1627016460000|2021-07-23 05:01:00|15841.6|15837.6|15839|15835|15841.6|15837.6|15839|15835|2300
1627016470000|2021-07-23 05:01:10|15839.4|15835.4|15839.3|15835.3|15839.4|15835.4|15838.4|15834.4|300
1627016480000|2021-07-23 05:01:20|15838.8|15834.8|15839.7|15835.7|15839.7|15835.7|15838.8|15834.8|600
1627016490000|2021-07-23 05:01:30|15839.1|15835.1|15840.2|15836.2|15840.2|15836.2|15839.1|15835.1|350
1627016500000|2021-07-23 05:01:40|15839.3|15835.3|15839.1|15835.1|15839.6|15835.6|15838.8|15834.8|450
1627016510000|2021-07-23 05:01:50|15839|15835|15837.8|15833.8|15839.2|15835.2|15837.8|15833.8|850
1627016520000|2021-07-23 05:02:00|15837.6|15833.6|15837.5|15833.5|15837.6|15833.6|15837|15833|1950
1627016530000|2021-07-23 05:02:10|15836.3|15832.3|15838|15834|15838|15834|15836.3|15832.3|2450
1627016540000|2021-07-23 05:02:20|15838.2|15834.2|15838|15834|15838.2|15834.2|15837.7|15833.7|500
1627016550000|2021-07-23 05:02:30|15837.9|15833.9|15836.7|15832.7|15837.9|15833.9|15836.7|15832.7|550
1627016560000|2021-07-23 05:02:40|15837.2|15833.2|15836.8|15832.8|15837.2|15833.2|15836.8|15832.8|350
1627016570000|2021-07-23 05:02:50|15837|15833|15835.2|15831.2|15837.1|15833.1|15834.6|15830.6|850
1627016580000|2021-07-23 05:03:00|15835|15831|15833.8|15829.8|15835|15831|15833.3|15829.3|600
1627016590000|2021-07-23 05:03:10|15833.9|15829.9|15835.1|15831.1|15835.6|15831.6|15833.4|15829.4|900
1627016600000|2021-07-23 05:03:20|15836.2|15832.2|15838.4|15834.4|15838.4|15834.4|15836|15832|1500
1627016610000|2021-07-23 05:03:30|15838.7|15834.7|15839.1|15835.1|15839.1|15835.1|15838.7|15834.7|500
1627016620000|2021-07-23 05:03:40|15838.9|15834.9|15839.1|15835.1|15839.4|15835.4|15838.6|15834.6|400
1627016630000|2021-07-23 05:03:50|15838.8|15834.8|15837.7|15833.7|15838.8|15834.8|15837.7|15833.7|1000
1627016640000|2021-07-23 05:04:00|15836.1|15832.1|15837.8|15833.8|15838|15834|15836.1|15832.1|450
1627016650000|2021-07-23 05:04:10|15837.6|15833.6|15838.3|15834.3|15839|15835|15837.2|15833.2|350
1627016660000|2021-07-23 05:04:20|15838|15834|15837.5|15833.5|15838|15834|15837.5|15833.5|300
1627016670000|2021-07-23 05:04:30|15837.2|15833.2|15837.5|15833.5|15837.5|15833.5|15836.7|15832.7|600
1627016680000|2021-07-23 05:04:40|15837.3|15833.3|15837.2|15833.2|15837.4|15833.4|15837|15833|450
1627016690000|2021-07-23 05:04:50|15836.5|15832.5|15838|15834|15838.7|15834.7|15836|15832|450
1627016700000|2021-07-23 05:05:00|15838.3|15834.3|15838|15834|15838.8|15834.8|15838|15834|500
1627016710000|2021-07-23 05:05:10|15838.1|15834.1|15836.9|15832.9|15838.3|15834.3|15836.9|15832.9|850
1627016720000|2021-07-23 05:05:20|15836.6|15832.6|15838.8|15834.8|15838.8|15834.8|15836.6|15832.6|700
1627016730000|2021-07-23 05:05:30|15838.5|15834.5|15838.8|15834.8|15838.8|15834.8|15838.5|15834.5|950
1627016740000|2021-07-23 05:05:40|15839|15835|15837.6|15833.6|15839.3|15835.3|15837.6|15833.6|350
1627016750000|2021-07-23 05:05:50|15837.5|15833.5|15837.8|15833.8|15837.8|15833.8|15837.5|15833.5|150
1627016760000|2021-07-23 05:06:00|15837.9|15833.9|15837.5|15833.5|15837.9|15833.9|15837.5|15833.5|550
1627016770000|2021-07-23 05:06:10|15837.4|15833.4|15833.8|15829.8|15837.5|15833.5|15833.8|15829.8|1350
1627016780000|2021-07-23 05:06:20|15833|15829|15833.3|15829.3|15833.9|15829.9|15832.8|15828.8|750
1627016790000|2021-07-23 05:06:30|15833.8|15829.8|15834|15830|15834|15830|15833|15829|500
1627016800000|2021-07-23 05:06:40|15834.5|15830.5|15833.1|15829.1|15834.8|15830.8|15833.1|15829.1|450
1627016810000|2021-07-23 05:06:50|15832.6|15828.6|15833.5|15829.5|15834.1|15830.1|15832.6|15828.6|3050
1627016820000|2021-07-23 05:07:00|15834|15830|15833.5|15829.5|15834|15830|15833.3|15829.3|1650
1627016830000|2021-07-23 05:07:10|15832.9|15828.9|15831.8|15827.8|15833.2|15829.2|15831.8|15827.8|900
1627016840000|2021-07-23 05:07:20|15832.2|15828.2|15832|15828|15833.6|15829.6|15831.6|15827.6|2350
1627016850000|2021-07-23 05:07:30|15831.9|15827.9|15833.4|15829.4|15833.4|15829.4|15831.6|15827.6|500
1627016860000|2021-07-23 05:07:40|15833.5|15829.5|15834.2|15830.2|15834.2|15830.2|15833.2|15829.2|300
1627016870000|2021-07-23 05:07:50|15833.5|15829.5|15833.8|15829.8|15833.8|15829.8|15833.4|15829.4|200
1627016880000|2021-07-23 05:08:00|15832.7|15828.7|15832.7|15828.7|15833|15829|15832.5|15828.5|1600
1627016890000|2021-07-23 05:08:10|15832.1|15828.1|15832.3|15828.3|15833.5|15829.5|15832.1|15828.1|400
1627016900000|2021-07-23 05:08:20|15832.4|15828.4|15827.1|15823.1|15832.4|15828.4|15827.1|15823.1|7900
1627016910000|2021-07-23 05:08:30|15827|15823|15829.2|15825.2|15829.2|15825.2|15826.9|15822.9|2250
1627016920000|2021-07-23 05:08:40|15828.7|15824.7|15824.5|15820.5|15828.7|15824.7|15824.5|15820.5|1550
1627016930000|2021-07-23 05:08:50|15824.8|15820.8|15823.1|15819.1|15825.1|15821.1|15822.9|15818.9|1900
1627016940000|2021-07-23 05:09:00|15823.3|15819.3|15817.8|15813.8|15823.3|15819.3|15817.7|15813.7|8050
1627016950000|2021-07-23 05:09:10|15820.1|15816.1|15821.9|15817.9|15822.8|15818.8|15820.1|15816.1|4200
1627016960000|2021-07-23 05:09:20|15820.4|15816.4|15820.6|15816.6|15821.3|15817.3|15819.3|15815.3|3250
1627016970000|2021-07-23 05:09:30|15820.8|15816.8|15819.4|15815.4|15820.8|15816.8|15818.7|15814.7|3500
1627016980000|2021-07-23 05:09:40|15818.2|15814.2|15816.7|15812.7|15819.1|15815.1|15816.7|15812.7|4400
1627016990000|2021-07-23 05:09:50|15816.8|15812.8|15817.8|15813.8|15817.8|15813.8|15816.8|15812.8|1550
1627017000000|2021-07-23 05:10:00|15819.5|15815.5|15822.3|15818.3|15822.6|15818.6|15819.5|15815.5|7250
1627017010000|2021-07-23 05:10:10|15823.5|15819.5|15822.4|15818.4|15823.5|15819.5|15822.4|15818.4|1500
1627017020000|2021-07-23 05:10:20|15822.6|15818.6|15823.8|15819.8|15823.8|15819.8|15822.5|15818.5|1300
1627017030000|2021-07-23 05:10:30|15825.1|15821.1|15822.8|15818.8|15826.4|15822.4|15822.8|15818.8|3000
1627017040000|2021-07-23 05:10:40|15823|15819|15819.4|15815.4|15823.7|15819.7|15819.4|15815.4|4100
1627017050000|2021-07-23 05:10:50|15817.5|15813.5|15814.7|15810.7|15818.5|15814.5|15814.7|15810.7|6300
1627017060000|2021-07-23 05:11:00|15814.6|15810.6|15805.5|15801.5|15814.6|15810.6|15803.7|15799.7|21050
1627017070000|2021-07-23 05:11:10|15807.4|15803.4|15807.7|15803.7|15808|15804|15806|15802|9700
1627017080000|2021-07-23 05:11:20|15807.5|15803.5|15811.3|15807.3|15811.3|15807.3|15807.5|15803.5|3300
1627017090000|2021-07-23 05:11:30|15810.9|15806.9|15810.3|15806.3|15812|15808|15810.2|15806.2|2450
1627017100000|2021-07-23 05:11:40|15811|15807|15810.6|15806.6|15811|15807|15809.8|15805.8|5850
1627017110000|2021-07-23 05:11:50|15810.4|15806.4|15811.3|15807.3|15811.8|15807.8|15810.4|15806.4|2100
1627017120000|2021-07-23 05:12:00|15811.8|15807.8|15816|15812|15816.4|15812.4|15811.5|15807.5|3600
1627017130000|2021-07-23 05:12:10|15815.4|15811.4|15816|15812|15816|15812|15814.8|15810.8|1300
1627017140000|2021-07-23 05:12:20|15816.7|15812.7|15817.6|15813.6|15817.7|15813.7|15816.7|15812.7|550
1627017150000|2021-07-23 05:12:30|15817.8|15813.8|15819.3|15815.3|15819.7|15815.7|15817.8|15813.8|1450
1627017160000|2021-07-23 05:12:40|15819.4|15815.4|15822.5|15818.5|15822.7|15818.7|15819.4|15815.4|1850
1627017170000|2021-07-23 05:12:50|15820.8|15816.8|15818.1|15814.1|15820.8|15816.8|15818.1|15814.1|3050
1627017180000|2021-07-23 05:13:00|15817.5|15813.5|15815.1|15811.1|15817.5|15813.5|15815|15811|1900
1627017190000|2021-07-23 05:13:10|15815.3|15811.3|15815.4|15811.4|15816.3|15812.3|15815.3|15811.3|1050
1627017200000|2021-07-23 05:13:20|15815.2|15811.2|15815.6|15811.6|15815.6|15811.6|15814.3|15810.3|1000
1627017210000|2021-07-23 05:13:30|15815.8|15811.8|15817.2|15813.2|15817.2|15813.2|15815.8|15811.8|450
1627017220000|2021-07-23 05:13:40|15817.6|15813.6|15819.4|15815.4|15819.4|15815.4|15817.6|15813.6|1000
1627017230000|2021-07-23 05:13:50|15820.2|15816.2|15820|15816|15820.3|15816.3|15819.9|15815.9|500
1627017240000|2021-07-23 05:14:00|15819.8|15815.8|15819.4|15815.4|15820|15816|15817.8|15813.8|2350
1627017250000|2021-07-23 05:14:10|15818.3|15814.3|15818.3|15814.3|15819.2|15815.2|15818.3|15814.3|300
1627017260000|2021-07-23 05:14:20|15817.9|15813.9|15817.1|15813.1|15818.4|15814.4|15817.1|15813.1|1300
1627017270000|2021-07-23 05:14:30|15815.7|15811.7|15814.5|15810.5|15815.7|15811.7|15814.5|15810.5|1100
1627017280000|2021-07-23 05:14:40|15816.3|15812.3|15812.2|15808.2|15816.3|15812.3|15812.2|15808.2|2800
1627017290000|2021-07-23 05:14:50|15811.3|15807.3|15812.2|15808.2|15813.5|15809.5|15811.3|15807.3|1900
1627017300000|2021-07-23 05:15:00|15812.6|15808.6|15811.2|15807.2|15812.8|15808.8|15811.2|15807.2|400
1627017310000|2021-07-23 05:15:10|15810|15806|15811.8|15807.8|15811.8|15807.8|15809.6|15805.6|2150
1627017320000|2021-07-23 05:15:20|15811.9|15807.9|15813.9|15809.9|15814|15810|15811.9|15807.9|2300
1627017330000|2021-07-23 05:15:30|15814|15810|15815.5|15811.5|15815.5|15811.5|15813.9|15809.9|850
1627017340000|2021-07-23 05:15:40|15816.2|15812.2|15819|15815|15819.2|15815.2|15816.2|15812.2|500
1627017350000|2021-07-23 05:15:50|15818.9|15814.9|15818|15814|15819.5|15815.5|15818|15814|1250
1627017360000|2021-07-23 05:16:00|15817.8|15813.8|15817.5|15813.5|15817.8|15813.8|15816.2|15812.2|1500
1627017370000|2021-07-23 05:16:10|15817.4|15813.4|15818.1|15814.1|15819.6|15815.6|15817.4|15813.4|2800
1627017380000|2021-07-23 05:16:20|15818.6|15814.6|15816.8|15812.8|15818.6|15814.6|15816.8|15812.8|1000
1627017390000|2021-07-23 05:16:30|15817.5|15813.5|15818|15814|15820.3|15816.3|15817.5|15813.5|550
1627017400000|2021-07-23 05:16:40|15818.1|15814.1|15819.2|15815.2|15819.3|15815.3|15817.7|15813.7|350
1627017410000|2021-07-23 05:16:50|15818.1|15814.1|15817.7|15813.7|15818.1|15814.1|15817.1|15813.1|400
1627017420000|2021-07-23 05:17:00|15817.9|15813.9|15819.3|15815.3|15819.4|15815.4|15817.9|15813.9|1650
1627017430000|2021-07-23 05:17:10|15819|15815|15819.3|15815.3|15819.7|15815.7|15817.8|15813.8|2950
1627017440000|2021-07-23 05:17:20|15818.4|15814.4|15818|15814|15818.9|15814.9|15818|15814|650
1627017450000|2021-07-23 05:17:30|15819|15815|15820.2|15816.2|15821.5|15817.5|15819|15815|6050
1627017460000|2021-07-23 05:17:40|15820.5|15816.5|15819.2|15815.2|15820.5|15816.5|15819.2|15815.2|400
1627017470000|2021-07-23 05:17:50|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|550
1627017480000|2021-07-23 05:18:00|15818.4|15814.4|15818.7|15814.7|15818.9|15814.9|15817.1|15813.1|1350
1627017490000|2021-07-23 05:18:10|15819.6|15815.6|15820.4|15816.4|15820.4|15816.4|15819.1|15815.1|1650
1627017500000|2021-07-23 05:18:20|15820.3|15816.3|15819.3|15815.3|15820.3|15816.3|15818.5|15814.5|1950
1627017510000|2021-07-23 05:18:30|15819.1|15815.1|15819.2|15815.2|15819.8|15815.8|15819.1|15815.1|600
1627017520000|2021-07-23 05:18:40|15818.5|15814.5|15817.1|15813.1|15818.7|15814.7|15817.1|15813.1|900
1627017530000|2021-07-23 05:18:50|15816.8|15812.8|15816.8|15812.8|15816.9|15812.9|15816.8|15812.8|1250
1627017540000|2021-07-23 05:19:00|15814.1|15810.1|15814|15810|15815.2|15811.2|15813.8|15809.8|1400
1627017550000|2021-07-23 05:19:10|15814.3|15810.3|15815.1|15811.1|15815.1|15811.1|15814.3|15810.3|450
1627017560000|2021-07-23 05:19:20|15814.7|15810.7|15813.1|15809.1|15814.7|15810.7|15813.1|15809.1|1850
1627017570000|2021-07-23 05:19:30|15812.9|15808.9|15812.9|15808.9|15813.1|15809.1|15812.2|15808.2|950
1627017580000|2021-07-23 05:19:40|15813|15809|15813.8|15809.8|15814.2|15810.2|15813|15809|1200
1627017590000|2021-07-23 05:19:50|15813.9|15809.9|15812.6|15808.6|15813.9|15809.9|15812.6|15808.6|750
1627017600000|2021-07-23 05:20:00|15812.9|15808.9|15812|15808|15812.9|15808.9|15811.8|15807.8|1250
1627017610000|2021-07-23 05:20:10|15812.3|15808.3|15811.6|15807.6|15812.8|15808.8|15811.6|15807.6|700
1627017620000|2021-07-23 05:20:20|15810|15806|15808.4|15804.4|15810|15806|15807.8|15803.8|6700
1627017630000|2021-07-23 05:20:30|15809.2|15805.2|15806.2|15802.2|15809.2|15805.2|15804.7|15800.7|6700
1627017640000|2021-07-23 05:20:40|15806.7|15802.7|15803.2|15799.2|15807.6|15803.6|15803.2|15799.2|2700
1627017650000|2021-07-23 05:20:50|15803.1|15799.1|15803.6|15799.6|15804.4|15800.4|15801.9|15797.9|2500
1627017660000|2021-07-23 05:21:00|15804.1|15800.1|15802.9|15798.9|15804.1|15800.1|15802.3|15798.3|7200
1627017670000|2021-07-23 05:21:10|15803.1|15799.1|15807.1|15803.1|15808.7|15804.7|15803.1|15799.1|6350
1627017680000|2021-07-23 05:21:20|15807.4|15803.4|15808.2|15804.2|15808.7|15804.7|15806.9|15802.9|1450
1627017690000|2021-07-23 05:21:30|15808.8|15804.8|15807.7|15803.7|15808.9|15804.9|15805.5|15801.5|5550
1627017700000|2021-07-23 05:21:40|15808|15804|15810|15806|15810.1|15806.1|15807.7|15803.7|850
1627017710000|2021-07-23 05:21:50|15809.9|15805.9|15807.7|15803.7|15809.9|15805.9|15807.7|15803.7|1400
1627017720000|2021-07-23 05:22:00|15808.1|15804.1|15810.4|15806.4|15811.1|15807.1|15808.1|15804.1|450
1627017730000|2021-07-23 05:22:10|15810.7|15806.7|15809.4|15805.4|15810.7|15806.7|15808.5|15804.5|1650
1627017740000|2021-07-23 05:22:20|15809.5|15805.5|15810.3|15806.3|15810.3|15806.3|15809.5|15805.5|400
1627017750000|2021-07-23 05:22:30|15810.4|15806.4|15811.6|15807.6|15811.6|15807.6|15810.4|15806.4|700
1627017760000|2021-07-23 05:22:40|15811.3|15807.3|15810.5|15806.5|15811.3|15807.3|15810.1|15806.1|1850
1627017770000|2021-07-23 05:22:50|15811.5|15807.5|15811|15807|15813|15809|15811|15807|1750
1627017780000|2021-07-23 05:23:00|15810.8|15806.8|15808.5|15804.5|15811.3|15807.3|15808.5|15804.5|2500
1627017790000|2021-07-23 05:23:10|15808.7|15804.7|15806.2|15802.2|15808.7|15804.7|15806.2|15802.2|2800
1627017800000|2021-07-23 05:23:20|15805.8|15801.8|15807.9|15803.9|15807.9|15803.9|15805.7|15801.7|3250
1627017810000|2021-07-23 05:23:30|15807.8|15803.8|15808.7|15804.7|15808.7|15804.7|15807.5|15803.5|300
1627017820000|2021-07-23 05:23:40|15809|15805|15809.8|15805.8|15809.8|15805.8|15808.7|15804.7|550
1627017830000|2021-07-23 05:23:50|15809.2|15805.2|15808.6|15804.6|15809.2|15805.2|15808.1|15804.1|300
1627017840000|2021-07-23 05:24:00|15808.5|15804.5|15810.5|15806.5|15810.7|15806.7|15808.4|15804.4|300
1627017850000|2021-07-23 05:24:10|15810.8|15806.8|15810.7|15806.7|15810.8|15806.8|15810.5|15806.5|750
1627017860000|2021-07-23 05:24:20|15810.8|15806.8|15808.1|15804.1|15811.2|15807.2|15808.1|15804.1|2800
1627017870000|2021-07-23 05:24:30|15807.4|15803.4|15810.8|15806.8|15810.8|15806.8|15807.4|15803.4|1500
1627017880000|2021-07-23 05:24:40|15813.4|15809.4|15811.4|15807.4|15813.4|15809.4|15810.1|15806.1|5550
1627017890000|2021-07-23 05:24:50|15811.7|15807.7|15813.5|15809.5|15815.1|15811.1|15811.7|15807.7|1550
1627017900000|2021-07-23 05:25:00|15813|15809|15817|15813|15817|15813|15813|15809|2850
1627017910000|2021-07-23 05:25:10|15817.6|15813.6|15819.9|15815.9|15820.4|15816.4|15817.6|15813.6|1800
1627017920000|2021-07-23 05:25:20|15821|15817|15821.4|15817.4|15821.4|15817.4|15820.1|15816.1|2750
1627017930000|2021-07-23 05:25:30|15820.8|15816.8|15819.8|15815.8|15821|15817|15819.6|15815.6|450
1627017940000|2021-07-23 05:25:40|15819.7|15815.7|15819.5|15815.5|15820.3|15816.3|15818.7|15814.7|450
1627017950000|2021-07-23 05:25:50|15819.9|15815.9|15820.6|15816.6|15820.7|15816.7|15819.9|15815.9|200
1627017960000|2021-07-23 05:26:00|15821|15817|15821.1|15817.1|15821.5|15817.5|15821|15817|400
1627017970000|2021-07-23 05:26:10|15821.2|15817.2|15821.5|15817.5|15821.7|15817.7|15820.3|15816.3|1650
1627017980000|2021-07-23 05:26:20|15821.2|15817.2|15822.7|15818.7|15822.7|15818.7|15820.7|15816.7|600
1627017990000|2021-07-23 05:26:30|15827.6|15823.6|15824|15820|15827.6|15823.6|15823.8|15819.8|15550
1627018000000|2021-07-23 05:26:40|15824.3|15820.3|15825.4|15821.4|15825.4|15821.4|15823.8|15819.8|750
1627018010000|2021-07-23 05:26:50|15825.2|15821.2|15828.6|15824.6|15828.8|15824.8|15825.2|15821.2|9250
1627018020000|2021-07-23 05:27:00|15828.9|15824.9|15828.9|15824.9|15829.6|15825.6|15828.7|15824.7|1950
1627018030000|2021-07-23 05:27:10|15828.7|15824.7|15829.1|15825.1|15829.2|15825.2|15827.7|15823.7|1000
1627018040000|2021-07-23 05:27:20|15827.1|15823.1|15826|15822|15827.3|15823.3|15824.9|15820.9|850
1627018050000|2021-07-23 05:27:30|15826.3|15822.3|15825.6|15821.6|15827.2|15823.2|15825.6|15821.6|500
1627018060000|2021-07-23 05:27:40|15824.3|15820.3|15826.4|15822.4|15826.8|15822.8|15824.2|15820.2|6650
1627018070000|2021-07-23 05:27:50|15826.1|15822.1|15828.9|15824.9|15828.9|15824.9|15826.1|15822.1|1600
1627018080000|2021-07-23 05:28:00|15828.3|15824.3|15828.1|15824.1|15828.6|15824.6|15828.1|15824.1|750
1627018090000|2021-07-23 05:28:10|15828.6|15824.6|15828.6|15824.6|15828.6|15824.6|15827.9|15823.9|200
1627018100000|2021-07-23 05:28:20|15828.5|15824.5|15827.9|15823.9|15828.6|15824.6|15827.9|15823.9|450
1627018110000|2021-07-23 05:28:30|15827.2|15823.2|15826.5|15822.5|15827.3|15823.3|15826.5|15822.5|850
1627018120000|2021-07-23 05:28:40|15825.7|15821.7|15826.7|15822.7|15826.7|15822.7|15825.3|15821.3|450
1627018130000|2021-07-23 05:28:50|15827.1|15823.1|15826.2|15822.2|15827.1|15823.1|15826.2|15822.2|50
1627018140000|2021-07-23 05:29:00|15825.9|15821.9|15827.3|15823.3|15828.2|15824.2|15825.9|15821.9|700
1627018150000|2021-07-23 05:29:10|15826.6|15822.6|15826.9|15822.9|15826.9|15822.9|15825.1|15821.1|100
1627018160000|2021-07-23 05:29:20|15826.8|15822.8|15826.3|15822.3|15826.8|15822.8|15825.7|15821.7|650
1627018170000|2021-07-23 05:29:30|15825.7|15821.7|15825.8|15821.8|15826|15822|15825.1|15821.1|1100
1627018180000|2021-07-23 05:29:40|15825.1|15821.1|15823.1|15819.1|15825.3|15821.3|15823.1|15819.1|500
1627018190000|2021-07-23 05:29:50|15822.8|15818.8|15823.1|15819.1|15823.1|15819.1|15822.8|15818.8|500
1627018200000|2021-07-23 05:30:00|15822.8|15818.8|15821.7|15817.7|15822.8|15818.8|15821.1|15817.1|600
1627018210000|2021-07-23 05:30:10|15821.4|15817.4|15821.1|15817.1|15822.2|15818.2|15820.8|15816.8|400
1627018220000|2021-07-23 05:30:20|15821.5|15817.5|15822.3|15818.3|15822.8|15818.8|15821.2|15817.2|400
1627018230000|2021-07-23 05:30:30|15822.5|15818.5|15824.6|15820.6|15824.6|15820.6|15822.5|15818.5|600
1627018240000|2021-07-23 05:30:40|15824.8|15820.8|15827.1|15823.1|15827.1|15823.1|15824.8|15820.8|350
1627018250000|2021-07-23 05:30:50|15826.6|15822.6|15826.1|15822.1|15826.8|15822.8|15826.1|15822.1|4850
1627018260000|2021-07-23 05:31:00|15825.7|15821.7|15826.6|15822.6|15826.6|15822.6|15825.7|15821.7|3800
1627018270000|2021-07-23 05:31:10|15825.5|15821.5|15825.3|15821.3|15825.5|15821.5|15825.1|15821.1|350
1627018280000|2021-07-23 05:31:20|15824.8|15820.8|15821.8|15817.8|15824.8|15820.8|15821.8|15817.8|950
1627018290000|2021-07-23 05:31:30|15822.8|15818.8|15824|15820|15824.5|15820.5|15822.8|15818.8|650
1627018300000|2021-07-23 05:31:40|15824.2|15820.2|15825.8|15821.8|15825.8|15821.8|15824.2|15820.2|50
1627018310000|2021-07-23 05:31:50|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|50
1627018320000|2021-07-23 05:32:00|15823.7|15819.7|15824.3|15820.3|15824.3|15820.3|15823|15819|350
1627018330000|2021-07-23 05:32:10|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|15824.1|15820.1|0
1627018340000|2021-07-23 05:32:20|15824.7|15820.7|15822.7|15818.7|15825|15821|15822.7|15818.7|500
1627018350000|2021-07-23 05:32:30|15824.2|15820.2|15824.6|15820.6|15824.6|15820.6|15823.5|15819.5|300
1627018360000|2021-07-23 05:32:40|15823.4|15819.4|15823.7|15819.7|15823.7|15819.7|15822.9|15818.9|850
1627018370000|2021-07-23 05:32:50|15823.8|15819.8|15822.4|15818.4|15823.8|15819.8|15822.4|15818.4|500
1627018380000|2021-07-23 05:33:00|15821.8|15817.8|15820|15816|15821.8|15817.8|15820|15816|350
1627018390000|2021-07-23 05:33:10|15820.8|15816.8|15820.6|15816.6|15820.8|15816.8|15820.6|15816.6|100
1627018400000|2021-07-23 05:33:20|15821|15817|15821.8|15817.8|15821.9|15817.9|15821|15817|1200
1627018410000|2021-07-23 05:33:30|15822.2|15818.2|15820.3|15816.3|15822.2|15818.2|15820|15816|3500
1627018420000|2021-07-23 05:33:40|15820.4|15816.4|15820.1|15816.1|15820.6|15816.6|15820.1|15816.1|1350
1627018430000|2021-07-23 05:33:50|15820.2|15816.2|15817.9|15813.9|15820.2|15816.2|15817.6|15813.6|400
1627018440000|2021-07-23 05:34:00|15818.1|15814.1|15816.5|15812.5|15818.3|15814.3|15816.3|15812.3|900
1627018450000|2021-07-23 05:34:10|15815.8|15811.8|15816.7|15812.7|15816.9|15812.9|15815|15811|1200
1627018460000|2021-07-23 05:34:20|15817.8|15813.8|15818.6|15814.6|15818.6|15814.6|15817|15813|2000
1627018470000|2021-07-23 05:34:30|15818.5|15814.5|15817.3|15813.3|15818.5|15814.5|15817.3|15813.3|500
1627018480000|2021-07-23 05:34:40|15817.7|15813.7|15818.1|15814.1|15818.1|15814.1|15817.3|15813.3|250
1627018490000|2021-07-23 05:34:50|15818.3|15814.3|15820.4|15816.4|15820.4|15816.4|15818.3|15814.3|750
1627018500000|2021-07-23 05:35:00|15820.3|15816.3|15821|15817|15821|15817|15820.3|15816.3|200
1627018510000|2021-07-23 05:35:10|15823.6|15819.6|15823.6|15819.6|15823.8|15819.8|15823.4|15819.4|350
1627018520000|2021-07-23 05:35:20|15824.5|15820.5|15823.6|15819.6|15824.5|15820.5|15823.6|15819.6|1350
1627018530000|2021-07-23 05:35:30|15824.3|15820.3|15824.9|15820.9|15824.9|15820.9|15823.8|15819.8|450
1627018540000|2021-07-23 05:35:40|15825.5|15821.5|15825|15821|15825.6|15821.6|15824.7|15820.7|800
1627018550000|2021-07-23 05:35:50|15825.1|15821.1|15827.3|15823.3|15827.3|15823.3|15825.1|15821.1|600
1627018560000|2021-07-23 05:36:00|15827.4|15823.4|15826.5|15822.5|15827.7|15823.7|15826.5|15822.5|850
1627018570000|2021-07-23 05:36:10|15826.2|15822.2|15825.2|15821.2|15827|15823|15825.2|15821.2|800
1627018580000|2021-07-23 05:36:20|15825.7|15821.7|15825.2|15821.2|15825.7|15821.7|15825.2|15821.2|100
1627018590000|2021-07-23 05:36:30|15825.5|15821.5|15825.5|15821.5|15825.5|15821.5|15825.5|15821.5|50
1627018600000|2021-07-23 05:36:40|15825.3|15821.3|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|650
1627018610000|2021-07-23 05:36:50|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|15826.1|15822.1|50
1627018620000|2021-07-23 05:37:00|15824.8|15820.8|15824.8|15820.8|15824.9|15820.9|15824.4|15820.4|1600
1627018630000|2021-07-23 05:37:10|15824.9|15820.9|15825.6|15821.6|15825.6|15821.6|15824.9|15820.9|100
1627018640000|2021-07-23 05:37:20|15825.3|15821.3|15825.1|15821.1|15825.6|15821.6|15825.1|15821.1|300
1627018650000|2021-07-23 05:37:30|15825.3|15821.3|15828.1|15824.1|15828.1|15824.1|15825.3|15821.3|2150
1627018660000|2021-07-23 05:37:40|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|950
1627018670000|2021-07-23 05:37:50|15828.8|15824.8|15831.5|15827.5|15831.8|15827.8|15828.8|15824.8|3500
1627018680000|2021-07-23 05:38:00|15831.8|15827.8|15834.6|15830.6|15834.6|15830.6|15831.8|15827.8|3500
1627018690000|2021-07-23 05:38:10|15834.1|15830.1|15832.2|15828.2|15835|15831|15831.9|15827.9|1650
1627018700000|2021-07-23 05:38:20|15832.8|15828.8|15829.4|15825.4|15832.8|15828.8|15829|15825|1900
1627018710000|2021-07-23 05:38:30|15830|15826|15831.8|15827.8|15831.8|15827.8|15830|15826|3250
1627018720000|2021-07-23 05:38:40|15831.7|15827.7|15832.1|15828.1|15832.4|15828.4|15831.6|15827.6|650
1627018730000|2021-07-23 05:38:50|15831.8|15827.8|15832.4|15828.4|15832.7|15828.7|15831.3|15827.3|750
1627018740000|2021-07-23 05:39:00|15833.1|15829.1|15836.7|15832.7|15836.8|15832.8|15833.1|15829.1|1950
1627018750000|2021-07-23 05:39:10|15836.2|15832.2|15836.6|15832.6|15836.6|15832.6|15834.9|15830.9|1200
1627018760000|2021-07-23 05:39:20|15836.5|15832.5|15837.3|15833.3|15837.6|15833.6|15835.8|15831.8|1750
1627018770000|2021-07-23 05:39:30|15837.2|15833.2|15837|15833|15838.1|15834.1|15836.5|15832.5|2750
1627018780000|2021-07-23 05:39:40|15836.3|15832.3|15836.8|15832.8|15837|15833|15835.2|15831.2|750
1627018790000|2021-07-23 05:39:50|15837|15833|15840.1|15836.1|15840.1|15836.1|15836.9|15832.9|1250
1627018800000|2021-07-23 05:40:00|15840.6|15836.6|15838.5|15834.5|15840.6|15836.6|15837.6|15833.6|2150
1627018810000|2021-07-23 05:40:10|15841.2|15837.2|15838.9|15834.9|15841.2|15837.2|15838.9|15834.9|1000
1627018820000|2021-07-23 05:40:20|15839.3|15835.3|15835.4|15831.4|15839.3|15835.3|15835.4|15831.4|1200
1627018830000|2021-07-23 05:40:30|15835.1|15831.1|15835.4|15831.4|15835.5|15831.5|15833.7|15829.7|400
1627018840000|2021-07-23 05:40:40|15835.5|15831.5|15836.4|15832.4|15837.6|15833.6|15835.5|15831.5|250
1627018850000|2021-07-23 05:40:50|15836.3|15832.3|15834.6|15830.6|15836.9|15832.9|15834.6|15830.6|350
1627018860000|2021-07-23 05:41:00|15833.4|15829.4|15834.1|15830.1|15834.1|15830.1|15833.3|15829.3|850
1627018870000|2021-07-23 05:41:10|15834|15830|15833.5|15829.5|15834|15830|15833.5|15829.5|100
1627018880000|2021-07-23 05:41:20|15833.4|15829.4|15832.3|15828.3|15833.4|15829.4|15832.3|15828.3|300
1627018890000|2021-07-23 05:41:30|15832.1|15828.1|15832.6|15828.6|15832.7|15828.7|15831.5|15827.5|2650
1627018900000|2021-07-23 05:41:40|15832.5|15828.5|15832|15828|15833.2|15829.2|15832|15828|50
1627018910000|2021-07-23 05:41:50|15830.2|15826.2|15831.4|15827.4|15831.7|15827.7|15830.2|15826.2|400
1627018920000|2021-07-23 05:42:00|15831.8|15827.8|15833.2|15829.2|15834.1|15830.1|15831.8|15827.8|250
1627018930000|2021-07-23 05:42:10|15833.7|15829.7|15833.4|15829.4|15833.9|15829.9|15833.4|15829.4|100
1627018940000|2021-07-23 05:42:20|15833.3|15829.3|15833.1|15829.1|15833.7|15829.7|15833.1|15829.1|50
1627018950000|2021-07-23 05:42:30|15833|15829|15831.7|15827.7|15833|15829|15831.7|15827.7|0
1627018960000|2021-07-23 05:42:40|15832|15828|15831.5|15827.5|15832|15828|15831|15827|650
1627018970000|2021-07-23 05:42:50|15832.8|15828.8|15832.1|15828.1|15832.8|15828.8|15831.5|15827.5|800
1627018980000|2021-07-23 05:43:00|15832.3|15828.3|15832.1|15828.1|15832.3|15828.3|15831.9|15827.9|50
1627018990000|2021-07-23 05:43:10|15832.5|15828.5|15831.8|15827.8|15832.5|15828.5|15831.8|15827.8|300
1627019000000|2021-07-23 05:43:20|15831.9|15827.9|15830.2|15826.2|15831.9|15827.9|15830.1|15826.1|1300
1627019010000|2021-07-23 05:43:30|15830.1|15826.1|15829.7|15825.7|15830.1|15826.1|15829.7|15825.7|800
1627019020000|2021-07-23 05:43:40|15829.8|15825.8|15827|15823|15829.8|15825.8|15827|15823|3600
1627019030000|2021-07-23 05:43:50|15826.9|15822.9|15828.7|15824.7|15828.7|15824.7|15826.9|15822.9|1750
1627019040000|2021-07-23 05:44:00|15828.2|15824.2|15827.7|15823.7|15828.2|15824.2|15827.2|15823.2|450
1627019050000|2021-07-23 05:44:10|15829.7|15825.7|15832.4|15828.4|15832.6|15828.6|15829.6|15825.6|1250
1627019060000|2021-07-23 05:44:20|15832.5|15828.5|15828.6|15824.6|15832.6|15828.6|15828.3|15824.3|1450
1627019070000|2021-07-23 05:44:30|15828.8|15824.8|15831.2|15827.2|15831.4|15827.4|15828.3|15824.3|1500
1627019080000|2021-07-23 05:44:40|15831.9|15827.9|15831.1|15827.1|15832.4|15828.4|15830.8|15826.8|650
1627019090000|2021-07-23 05:44:50|15831.3|15827.3|15831.7|15827.7|15831.9|15827.9|15831.3|15827.3|650
1627019100000|2021-07-23 05:45:00|15831.8|15827.8|15830.9|15826.9|15831.8|15827.8|15830.1|15826.1|1750
1627019110000|2021-07-23 05:45:10|15832.1|15828.1|15833.3|15829.3|15833.3|15829.3|15831.2|15827.2|1050
1627019120000|2021-07-23 05:45:20|15832|15828|15829.9|15825.9|15832|15828|15829.6|15825.6|1550
1627019130000|2021-07-23 05:45:30|15830.2|15826.2|15829.1|15825.1|15830.5|15826.5|15829.1|15825.1|1550
1627019140000|2021-07-23 05:45:40|15829.9|15825.9|15828.3|15824.3|15829.9|15825.9|15828.2|15824.2|1100
1627019150000|2021-07-23 05:45:50|15828.5|15824.5|15827.7|15823.7|15828.6|15824.6|15827.7|15823.7|600
1627019160000|2021-07-23 05:46:00|15828.8|15824.8|15828.8|15824.8|15828.9|15824.9|15826.9|15822.9|1250
1627019170000|2021-07-23 05:46:10|15828.5|15824.5|15825.3|15821.3|15828.5|15824.5|15823.9|15819.9|1750
1627019180000|2021-07-23 05:46:20|15826|15822|15826|15822|15828|15824|15825.7|15821.7|1100
1627019190000|2021-07-23 05:46:30|15825.1|15821.1|15826|15822|15826.3|15822.3|15825|15821|1250
1627019200000|2021-07-23 05:46:40|15825.9|15821.9|15825.7|15821.7|15826.5|15822.5|15825.5|15821.5|1100
1627019210000|2021-07-23 05:46:50|15826.2|15822.2|15827.1|15823.1|15827.1|15823.1|15825.5|15821.5|1100
1627019220000|2021-07-23 05:47:00|15826.8|15822.8|15825.7|15821.7|15826.9|15822.9|15825.7|15821.7|500
1627019230000|2021-07-23 05:47:10|15825.8|15821.8|15825.1|15821.1|15826|15822|15825|15821|350
1627019240000|2021-07-23 05:47:20|15823.9|15819.9|15826.3|15822.3|15826.3|15822.3|15823.9|15819.9|250
1627019250000|2021-07-23 05:47:30|15827.1|15823.1|15827.3|15823.3|15827.3|15823.3|15827.1|15823.1|300
1627019260000|2021-07-23 05:47:40|15828|15824|15828.7|15824.7|15828.7|15824.7|15827.4|15823.4|250
1627019270000|2021-07-23 05:47:50|15827.3|15823.3|15827.3|15823.3|15827.4|15823.4|15826.8|15822.8|100
1627019280000|2021-07-23 05:48:00|15827.4|15823.4|15827.8|15823.8|15828|15824|15827.4|15823.4|0
1627019290000|2021-07-23 05:48:10|15826.4|15822.4|15825.8|15821.8|15826.4|15822.4|15823.7|15819.7|200
1627019300000|2021-07-23 05:48:20|15826.1|15822.1|15824.9|15820.9|15827.2|15823.2|15824.9|15820.9|450
1627019310000|2021-07-23 05:48:30|15824.4|15820.4|15823.8|15819.8|15824.4|15820.4|15823.8|15819.8|350
1627019320000|2021-07-23 05:48:40|15823.9|15819.9|15824.1|15820.1|15824.1|15820.1|15823.8|15819.8|150
1627019330000|2021-07-23 05:48:50|15824|15820|15825.6|15821.6|15825.8|15821.8|15824|15820|150
1627019340000|2021-07-23 05:49:00|15825.7|15821.7|15825.4|15821.4|15825.8|15821.8|15825.3|15821.3|450
1627019350000|2021-07-23 05:49:10|15825|15821|15825.6|15821.6|15825.6|15821.6|15825|15821|100
1627019360000|2021-07-23 05:49:20|15825.9|15821.9|15827.6|15823.6|15827.6|15823.6|15825.9|15821.9|950
1627019370000|2021-07-23 05:49:30|15828|15824|15828.1|15824.1|15828.1|15824.1|15828|15824|200
1627019380000|2021-07-23 05:49:40|15828|15824|15827.2|15823.2|15828|15824|15827.2|15823.2|100
1627019390000|2021-07-23 05:49:50|15826.5|15822.5|15827.1|15823.1|15827.3|15823.3|15826.5|15822.5|600
1627019400000|2021-07-23 05:50:00|15826.8|15822.8|15825.9|15821.9|15826.8|15822.8|15825.9|15821.9|100
1627019410000|2021-07-23 05:50:10|15826.4|15822.4|15825|15821|15826.4|15822.4|15824|15820|550
1627019420000|2021-07-23 05:50:20|15824.9|15820.9|15824.4|15820.4|15825.3|15821.3|15824.2|15820.2|100
1627019430000|2021-07-23 05:50:30|15824.3|15820.3|15825.3|15821.3|15825.3|15821.3|15824.3|15820.3|0
1627019440000|2021-07-23 05:50:40|15825.2|15821.2|15825.5|15821.5|15825.9|15821.9|15825.2|15821.2|200
1627019450000|2021-07-23 05:50:50|15825.9|15821.9|15825.5|15821.5|15825.9|15821.9|15825.5|15821.5|50
1627019460000|2021-07-23 05:51:00|15825.6|15821.6|15827.3|15823.3|15827.3|15823.3|15825.6|15821.6|2300
1627019470000|2021-07-23 05:51:10|15826.7|15822.7|15826.6|15822.6|15826.8|15822.8|15826.6|15822.6|450
1627019480000|2021-07-23 05:51:20|15827|15823|15826.4|15822.4|15827|15823|15824.9|15820.9|450
1627019490000|2021-07-23 05:51:30|15826.6|15822.6|15826.8|15822.8|15826.8|15822.8|15826.6|15822.6|100
1627019500000|2021-07-23 05:51:40|15827.9|15823.9|15827.8|15823.8|15828.1|15824.1|15827.8|15823.8|250
1627019510000|2021-07-23 05:51:50|15827.9|15823.9|15830.8|15826.8|15830.8|15826.8|15827.9|15823.9|500
1627019520000|2021-07-23 05:52:00|15830.6|15826.6|15830.8|15826.8|15831.7|15827.7|15830.5|15826.5|650
1627019530000|2021-07-23 05:52:10|15830.6|15826.6|15831.2|15827.2|15831.8|15827.8|15830.2|15826.2|550
1627019540000|2021-07-23 05:52:20|15830.6|15826.6|15831.4|15827.4|15831.8|15827.8|15829.8|15825.8|850
1627019550000|2021-07-23 05:52:30|15831.3|15827.3|15831.1|15827.1|15831.3|15827.3|15830.7|15826.7|150
1627019560000|2021-07-23 05:52:40|15830.8|15826.8|15828.9|15824.9|15830.9|15826.9|15828.9|15824.9|150
1627019570000|2021-07-23 05:52:50|15829.5|15825.5|15829.6|15825.6|15829.8|15825.8|15829.5|15825.5|100
1627019580000|2021-07-23 05:53:00|15828.3|15824.3|15828.5|15824.5|15828.5|15824.5|15828.3|15824.3|50
1627019590000|2021-07-23 05:53:10|15828.7|15824.7|15829|15825|15829.1|15825.1|15828.5|15824.5|100
1627019600000|2021-07-23 05:53:20|15828.4|15824.4|15828.3|15824.3|15828.4|15824.4|15828.1|15824.1|50
1627019610000|2021-07-23 05:53:30|15828.7|15824.7|15828.9|15824.9|15829.2|15825.2|15828.7|15824.7|300
1627019620000|2021-07-23 05:53:40|15828.8|15824.8|15828.8|15824.8|15828.9|15824.9|15828.4|15824.4|500
1627019630000|2021-07-23 05:53:50|15828.2|15824.2|15828.8|15824.8|15828.8|15824.8|15827.2|15823.2|100
1627019640000|2021-07-23 05:54:00|15828.9|15824.9|15828.4|15824.4|15828.9|15824.9|15828.4|15824.4|500
1627019650000|2021-07-23 05:54:10|15828.1|15824.1|15824.6|15820.6|15828.1|15824.1|15824.3|15820.3|550
1627019660000|2021-07-23 05:54:20|15824.8|15820.8|15826.5|15822.5|15827|15823|15824.7|15820.7|1550
1627019670000|2021-07-23 05:54:30|15825.8|15821.8|15825.7|15821.7|15827.3|15823.3|15825.7|15821.7|350
1627019680000|2021-07-23 05:54:40|15825.9|15821.9|15827.2|15823.2|15827.4|15823.4|15825.9|15821.9|350
1627019690000|2021-07-23 05:54:50|15826.9|15822.9|15827.7|15823.7|15828.1|15824.1|15825.7|15821.7|700
1627019700000|2021-07-23 05:55:00|15828.2|15824.2|15824.7|15820.7|15828.2|15824.2|15824.7|15820.7|1600
1627019710000|2021-07-23 05:55:10|15825.2|15821.2|15824.5|15820.5|15826.1|15822.1|15823.9|15819.9|200
1627019720000|2021-07-23 05:55:20|15825.3|15821.3|15824.5|15820.5|15825.3|15821.3|15824.3|15820.3|650
1627019730000|2021-07-23 05:55:30|15824.1|15820.1|15825.6|15821.6|15825.9|15821.9|15824.1|15820.1|250
1627019740000|2021-07-23 05:55:40|15825.4|15821.4|15825.4|15821.4|15826|15822|15825.2|15821.2|250
1627019750000|2021-07-23 05:55:50|15826.2|15822.2|15826.7|15822.7|15826.7|15822.7|15826.2|15822.2|150
1627019760000|2021-07-23 05:56:00|15826.6|15822.6|15826.8|15822.8|15826.8|15822.8|15826.2|15822.2|0
1627019770000|2021-07-23 05:56:10|15825.5|15821.5|15826.4|15822.4|15826.4|15822.4|15825.2|15821.2|150
1627019780000|2021-07-23 05:56:20|15826.6|15822.6|15826.3|15822.3|15826.6|15822.6|15826.3|15822.3|0
1627019790000|2021-07-23 05:56:30|15826.5|15822.5|15826.7|15822.7|15827.1|15823.1|15826.5|15822.5|0
1627019800000|2021-07-23 05:56:40|15826.5|15822.5|15825.1|15821.1|15826.5|15822.5|15825.1|15821.1|200
1627019810000|2021-07-23 05:56:50|15826.7|15822.7|15827.6|15823.6|15827.6|15823.6|15826.4|15822.4|300
1627019820000|2021-07-23 05:57:00|15827.1|15823.1|15826.8|15822.8|15827.1|15823.1|15826.5|15822.5|100
1627019830000|2021-07-23 05:57:10|15826.4|15822.4|15825.8|15821.8|15826.4|15822.4|15825.8|15821.8|100
1627019840000|2021-07-23 05:57:20|15825.6|15821.6|15822.9|15818.9|15825.6|15821.6|15822.9|15818.9|950
1627019850000|2021-07-23 05:57:30|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|15822.6|15818.6|600
1627019860000|2021-07-23 05:57:40|15822.5|15818.5|15823.8|15819.8|15823.8|15819.8|15822.3|15818.3|1850
1627019870000|2021-07-23 05:57:50|15824.2|15820.2|15823.9|15819.9|15824.2|15820.2|15823.5|15819.5|200
1627019880000|2021-07-23 05:58:00|15823.1|15819.1|15823|15819|15823.1|15819.1|15823|15819|200
1627019890000|2021-07-23 05:58:10|15822.5|15818.5|15821.7|15817.7|15822.5|15818.5|15821.5|15817.5|350
1627019900000|2021-07-23 05:58:20|15822.4|15818.4|15822.6|15818.6|15822.6|15818.6|15822.4|15818.4|0
1627019910000|2021-07-23 05:58:30|15824.7|15820.7|15824.5|15820.5|15824.9|15820.9|15824.4|15820.4|3850
1627019920000|2021-07-23 05:58:40|15824.8|15820.8|15824.6|15820.6|15824.8|15820.8|15824.5|15820.5|600
1627019930000|2021-07-23 05:58:50|15824.7|15820.7|15824.7|15820.7|15824.8|15820.8|15824.4|15820.4|850
1627019940000|2021-07-23 05:59:00|15824.8|15820.8|15824.5|15820.5|15824.8|15820.8|15824.5|15820.5|250
1627019950000|2021-07-23 05:59:10|||||||||200
1627019960000|2021-07-23 05:59:20|||||||||200
1627019970000|2021-07-23 05:59:30|15825.4|15821.4|15825.4|15821.4|15825.7|15821.7|15825.4|15821.4|1600
1627019980000|2021-07-23 05:59:40|15825.6|15821.6|15825.8|15821.8|15825.8|15821.8|15825.5|15821.5|9400
1627019990000|2021-07-23 05:59:50|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|15825.6|15821.6|100
1627020000000|2021-07-23 06:00:00|15826.4|15822.4|15824.1|15820.1|15826.5|15822.5|15824.1|15820.1|6950
1627020010000|2021-07-23 06:00:10|15825|15821|15825|15821|15825|15821|15825|15821|250
1627020020000|2021-07-23 06:00:20|15825.3|15821.3|15824.6|15820.6|15825.3|15821.3|15823.6|15819.6|150
1627020030000|2021-07-23 06:00:30|15824.2|15820.2|15825.5|15821.5|15825.5|15821.5|15824.2|15820.2|350
1627020040000|2021-07-23 06:00:40|15825.4|15821.4|15828.2|15824.2|15828.2|15824.2|15825.4|15821.4|750
1627020050000|2021-07-23 06:00:50|15828.9|15824.9|15828.8|15824.8|15828.9|15824.9|15828.3|15824.3|500
1627020060000|2021-07-23 06:01:00|15828.6|15824.6|15828.4|15824.4|15828.6|15824.6|15828.4|15824.4|350
1627020070000|2021-07-23 06:01:10|15828.3|15824.3|15828|15824|15828.3|15824.3|15828|15824|0
1627020080000|2021-07-23 06:01:20|15828.3|15824.3|15827.1|15823.1|15828.3|15824.3|15826.5|15822.5|1150
1627020090000|2021-07-23 06:01:30|15826.8|15822.8|15827.1|15823.1|15827.2|15823.2|15826.4|15822.4|0
1627020100000|2021-07-23 06:01:40|15827.2|15823.2|15827|15823|15827.2|15823.2|15826.5|15822.5|0
1627020110000|2021-07-23 06:01:50|15827.1|15823.1|15825.3|15821.3|15827.1|15823.1|15825.3|15821.3|100
1627020120000|2021-07-23 06:02:00|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|15825.4|15821.4|100
1627020130000|2021-07-23 06:02:10|15825.3|15821.3|15824.8|15820.8|15825.3|15821.3|15824.8|15820.8|500
1627020140000|2021-07-23 06:02:20|15824|15820|15823.5|15819.5|15824.1|15820.1|15823.4|15819.4|600
1627020150000|2021-07-23 06:02:30|15823.2|15819.2|15823|15819|15823.2|15819.2|15822.4|15818.4|900
1627020160000|2021-07-23 06:02:40|15823.3|15819.3|15823.2|15819.2|15823.3|15819.3|15823.2|15819.2|100
1627020170000|2021-07-23 06:02:50|15823.3|15819.3|15822.6|15818.6|15823.3|15819.3|15822.3|15818.3|300
1627020180000|2021-07-23 06:03:00|15822.3|15818.3|15822.5|15818.5|15822.6|15818.6|15822.3|15818.3|200
1627020190000|2021-07-23 06:03:10|15822.4|15818.4|15819.8|15815.8|15822.4|15818.4|15819.8|15815.8|1100
1627020200000|2021-07-23 06:03:20|15819.6|15815.6|15820.5|15816.5|15820.8|15816.8|15818|15814|1350
1627020210000|2021-07-23 06:03:30|15820.6|15816.6|15821.5|15817.5|15821.8|15817.8|15820.6|15816.6|1000
1627020220000|2021-07-23 06:03:40|15821.8|15817.8|15823.3|15819.3|15823.4|15819.4|15821.8|15817.8|0
1627020230000|2021-07-23 06:03:50|15822.1|15818.1|15822.1|15818.1|15822.2|15818.2|15822.1|15818.1|500
1627020240000|2021-07-23 06:04:00|15821.9|15817.9|15821.9|15817.9|15822|15818|15821.9|15817.9|150
1627020250000|2021-07-23 06:04:10|15822|15818|15821.1|15817.1|15822|15818|15821.1|15817.1|4200
1627020260000|2021-07-23 06:04:20|15821.9|15817.9|15820.7|15816.7|15821.9|15817.9|15820.7|15816.7|850
1627020270000|2021-07-23 06:04:30|15819.8|15815.8|15820.8|15816.8|15820.8|15816.8|15819.8|15815.8|300
1627020280000|2021-07-23 06:04:40|15821|15817|15821.7|15817.7|15822.1|15818.1|15821|15817|1100
1627020290000|2021-07-23 06:04:50|15821.5|15817.5|15822.1|15818.1|15822.1|15818.1|15821.5|15817.5|0
1627020300000|2021-07-23 06:05:00|15823.1|15819.1|15825.9|15821.9|15826|15822|15822.7|15818.7|1900
1627020310000|2021-07-23 06:05:10|15826.4|15822.4|15826.2|15822.2|15826.4|15822.4|15826.1|15822.1|100
1627020320000|2021-07-23 06:05:20|15826.1|15822.1|15825.5|15821.5|15826.6|15822.6|15825.5|15821.5|1500
1627020330000|2021-07-23 06:05:30|15825.4|15821.4|15825.6|15821.6|15825.6|15821.6|15825.2|15821.2|300
1627020340000|2021-07-23 06:05:40|15825.9|15821.9|15825.6|15821.6|15825.9|15821.9|15825.6|15821.6|150
1627020350000|2021-07-23 06:05:50|15825.7|15821.7|15825.9|15821.9|15825.9|15821.9|15825.6|15821.6|50
1627020360000|2021-07-23 06:06:00|15825.8|15821.8|15823.4|15819.4|15825.8|15821.8|15823.4|15819.4|1650
1627020370000|2021-07-23 06:06:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|150
1627020380000|2021-07-23 06:06:20|15823|15819|15822.3|15818.3|15823|15819|15822.3|15818.3|200
1627020390000|2021-07-23 06:06:30|15822.1|15818.1|15822.3|15818.3|15822.3|15818.3|15822.1|15818.1|100
1627020400000|2021-07-23 06:06:40|15822.2|15818.2|15822.1|15818.1|15822.2|15818.2|15822.1|15818.1|100
1627020410000|2021-07-23 06:06:50|15822.8|15818.8|15822|15818|15822.8|15818.8|15822|15818|300
1627020420000|2021-07-23 06:07:00|15822.1|15818.1|15822|15818|15822.1|15818.1|15822|15818|200
1627020430000|2021-07-23 06:07:10|15821.7|15817.7|15822.7|15818.7|15822.7|15818.7|15821.7|15817.7|650
1627020440000|2021-07-23 06:07:20|15822.8|15818.8|15823.3|15819.3|15823.3|15819.3|15822.7|15818.7|200
1627020450000|2021-07-23 06:07:30|15822.3|15818.3|15822.3|15818.3|15822.4|15818.4|15822.3|15818.3|50
1627020460000|2021-07-23 06:07:40|15822.4|15818.4|15822.5|15818.5|15822.5|15818.5|15822.4|15818.4|100
1627020470000|2021-07-23 06:07:50|||||||||100
1627020480000|2021-07-23 06:08:00|15822.6|15818.6|15822.9|15818.9|15822.9|15818.9|15822.6|15818.6|300
1627020490000|2021-07-23 06:08:10|||||||||150
1627020500000|2021-07-23 06:08:20|15823|15819|15822.9|15818.9|15823.2|15819.2|15822.9|15818.9|50
1627020510000|2021-07-23 06:08:30|15823|15819|15823.1|15819.1|15823.1|15819.1|15823|15819|300
1627020520000|2021-07-23 06:08:40|15823.2|15819.2|15823.3|15819.3|15823.3|15819.3|15823.2|15819.2|100
1627020530000|2021-07-23 06:08:50|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|15823.6|15819.6|200
1627020540000|2021-07-23 06:09:00|15823.5|15819.5|15822.8|15818.8|15823.5|15819.5|15822.8|15818.8|1250
1627020550000|2021-07-23 06:09:10|15822.6|15818.6|15821.4|15817.4|15822.6|15818.6|15821.4|15817.4|1150
1627020560000|2021-07-23 06:09:20|15821.3|15817.3|15820|15816|15821.9|15817.9|15819.9|15815.9|2050
1627020570000|2021-07-23 06:09:30|15819.9|15815.9|15820|15816|15820|15816|15819.9|15815.9|150
1627020580000|2021-07-23 06:09:40|15820.7|15816.7|15820.5|15816.5|15820.7|15816.7|15820.5|15816.5|150
1627020590000|2021-07-23 06:09:50|15822|15818|15821.3|15817.3|15824.3|15820.3|15821.3|15817.3|1750
1627020600000|2021-07-23 06:10:00|15821.5|15817.5|15821.5|15817.5|15822|15818|15821.5|15817.5|500
1627020610000|2021-07-23 06:10:10|15820.7|15816.7|15820.1|15816.1|15820.7|15816.7|15820.1|15816.1|400
1627020620000|2021-07-23 06:10:20|15819.9|15815.9|15821.1|15817.1|15821.4|15817.4|15819.9|15815.9|750
1627020630000|2021-07-23 06:10:30|15821|15817|15820.9|15816.9|15821.1|15817.1|15820.4|15816.4|750
1627020640000|2021-07-23 06:10:40|15821.7|15817.7|15822.2|15818.2|15822.6|15818.6|15821.3|15817.3|1200
1627020650000|2021-07-23 06:10:50|15822.3|15818.3|15824.2|15820.2|15824.2|15820.2|15822.3|15818.3|600
1627020660000|2021-07-23 06:11:00|15824.7|15820.7|15825.2|15821.2|15825.2|15821.2|15824|15820|600
1627020670000|2021-07-23 06:11:10|15825.3|15821.3|15825.9|15821.9|15826|15822|15825.3|15821.3|550
1627020680000|2021-07-23 06:11:20|15826|15822|15826.2|15822.2|15826.3|15822.3|15825.9|15821.9|700
1627020690000|2021-07-23 06:11:30|15826|15822|15826.4|15822.4|15827|15823|15826|15822|600
1627020700000|2021-07-23 06:11:40|15826.3|15822.3|15826.5|15822.5|15826.6|15822.6|15826.3|15822.3|400
1627020710000|2021-07-23 06:11:50|15826.9|15822.9|15827.7|15823.7|15828|15824|15826.7|15822.7|500
1627020720000|2021-07-23 06:12:00|15828.1|15824.1|15828.2|15824.2|15828.5|15824.5|15827.5|15823.5|1000
1627020730000|2021-07-23 06:12:10|15828|15824|15828.2|15824.2|15828.2|15824.2|15828|15824|450
1627020740000|2021-07-23 06:12:20|15828.3|15824.3|15828|15824|15828.3|15824.3|15827.6|15823.6|400
1627020750000|2021-07-23 06:12:30|15827.7|15823.7|15827|15823|15827.8|15823.8|15826.6|15822.6|400
1627020760000|2021-07-23 06:12:40|15826.6|15822.6|15825.9|15821.9|15826.6|15822.6|15825.9|15821.9|1000
1627020770000|2021-07-23 06:12:50|15825.6|15821.6|15824.7|15820.7|15825.6|15821.6|15824.7|15820.7|400
1627020780000|2021-07-23 06:13:00|15824.5|15820.5|15824.2|15820.2|15824.5|15820.5|15823.9|15819.9|650
1627020790000|2021-07-23 06:13:10|15824.7|15820.7|15824.2|15820.2|15824.7|15820.7|15824.2|15820.2|450
1627020800000|2021-07-23 06:13:20|15824.1|15820.1|15824.2|15820.2|15824.2|15820.2|15824.1|15820.1|400
1627020810000|2021-07-23 06:13:30|15824|15820|15824.4|15820.4|15824.4|15820.4|15823.8|15819.8|800
1627020820000|2021-07-23 06:13:40|15824.1|15820.1|15824.8|15820.8|15825|15821|15824.1|15820.1|600
1627020830000|2021-07-23 06:13:50|15824.6|15820.6|15824.7|15820.7|15824.7|15820.7|15824.3|15820.3|850
1627020840000|2021-07-23 06:14:00|15825|15821|15825.7|15821.7|15825.7|15821.7|15824.6|15820.6|550
1627020850000|2021-07-23 06:14:10|15826.8|15822.8|15826.6|15822.6|15827.4|15823.4|15826.1|15822.1|1350
1627020860000|2021-07-23 06:14:20|15826.7|15822.7|15826.5|15822.5|15826.8|15822.8|15826.4|15822.4|900
1627020870000|2021-07-23 06:14:30|15827.3|15823.3|15827.2|15823.2|15827.3|15823.3|15826.8|15822.8|850
1627020880000|2021-07-23 06:14:40|15827|15823|15826.4|15822.4|15827.5|15823.5|15826.4|15822.4|700
1627020890000|2021-07-23 06:14:50|15826.3|15822.3|15825.9|15821.9|15826.3|15822.3|15825.7|15821.7|350
1627020900000|2021-07-23 06:15:00|15826.5|15822.5|15826.9|15822.9|15826.9|15822.9|15826|15822|600
1627020910000|2021-07-23 06:15:10|15827.2|15823.2|15828.3|15824.3|15828.3|15824.3|15826.7|15822.7|550
1627020920000|2021-07-23 06:15:20|15827.8|15823.8|15827.9|15823.9|15827.9|15823.9|15827.7|15823.7|700
1627020930000|2021-07-23 06:15:30|15828|15824|15829.3|15825.3|15829.9|15825.9|15827.8|15823.8|2250
1627020940000|2021-07-23 06:15:40|15829.1|15825.1|15828.9|15824.9|15829.3|15825.3|15828.7|15824.7|300
1627020950000|2021-07-23 06:15:50|15829|15825|15828.5|15824.5|15829|15825|15828.5|15824.5|450
1627020960000|2021-07-23 06:16:00|15828.6|15824.6|15829.3|15825.3|15829.6|15825.6|15828.6|15824.6|650
1627020970000|2021-07-23 06:16:10|15830.6|15826.6|15830.7|15826.7|15831|15827|15830.3|15826.3|1150
1627020980000|2021-07-23 06:16:20|15830.9|15826.9|15829.9|15825.9|15830.9|15826.9|15829.9|15825.9|1150
1627020990000|2021-07-23 06:16:30|15830.6|15826.6|15830.9|15826.9|15830.9|15826.9|15830.3|15826.3|850
1627021000000|2021-07-23 06:16:40|15830.7|15826.7|15829.9|15825.9|15830.7|15826.7|15829.9|15825.9|550
1627021010000|2021-07-23 06:16:50|15829.1|15825.1|15829.5|15825.5|15829.6|15825.6|15828|15824|850
1627021020000|2021-07-23 06:17:00|15829.4|15825.4|15829.7|15825.7|15830.2|15826.2|15829.4|15825.4|700
1627021030000|2021-07-23 06:17:10|15829.5|15825.5|15829|15825|15830.4|15826.4|15829|15825|800
1627021040000|2021-07-23 06:17:20|15830.5|15826.5|15830.4|15826.4|15830.6|15826.6|15830|15826|700
1627021050000|2021-07-23 06:17:30|15830|15826|15830.4|15826.4|15830.4|15826.4|15829.5|15825.5|600
1627021060000|2021-07-23 06:17:40|15830.3|15826.3|15829.5|15825.5|15830.3|15826.3|15829.5|15825.5|550
1627021070000|2021-07-23 06:17:50|15828.8|15824.8|15828.8|15824.8|15829.5|15825.5|15828.8|15824.8|550
1627021080000|2021-07-23 06:18:00|15828.7|15824.7|15827.3|15823.3|15828.7|15824.7|15827.3|15823.3|550
1627021090000|2021-07-23 06:18:10|15827|15823|15830.1|15826.1|15830.5|15826.5|15827|15823|600
1627021100000|2021-07-23 06:18:20|15830.3|15826.3|15830|15826|15830.3|15826.3|15829.7|15825.7|550
1627021110000|2021-07-23 06:18:30|15830.1|15826.1|15830.1|15826.1|15830.1|15826.1|15829.2|15825.2|300
1627021120000|2021-07-23 06:18:40|15830.6|15826.6|15830.3|15826.3|15830.8|15826.8|15830.3|15826.3|900
1627021130000|2021-07-23 06:18:50|15829.4|15825.4|15830.6|15826.6|15830.7|15826.7|15829.4|15825.4|400
1627021140000|2021-07-23 06:19:00|15830.7|15826.7|15830.6|15826.6|15830.7|15826.7|15830.6|15826.6|600
1627021150000|2021-07-23 06:19:10|15829.7|15825.7|15829|15825|15829.7|15825.7|15829|15825|400
1627021160000|2021-07-23 06:19:20|15829.1|15825.1|15830.2|15826.2|15830.2|15826.2|15829.1|15825.1|2150
1627021170000|2021-07-23 06:19:30|15829.9|15825.9|15829.9|15825.9|15830.1|15826.1|15829.9|15825.9|1000
1627021180000|2021-07-23 06:19:40|15830.7|15826.7|15830.1|15826.1|15830.8|15826.8|15830.1|15826.1|750
1627021190000|2021-07-23 06:19:50|15830.9|15826.9|15831.9|15827.9|15832.5|15828.5|15830.9|15826.9|1050
1627021200000|2021-07-23 06:20:00|15832.2|15828.2|15832.2|15828.2|15832.3|15828.3|15832.1|15828.1|550
1627021210000|2021-07-23 06:20:10|15832.1|15828.1|15833.6|15829.6|15833.8|15829.8|15832.1|15828.1|1450
1627021220000|2021-07-23 06:20:20|15833.7|15829.7|15832.7|15828.7|15833.7|15829.7|15832.7|15828.7|400
1627021230000|2021-07-23 06:20:30|15832.1|15828.1|15832.7|15828.7|15832.7|15828.7|15832.1|15828.1|600
1627021240000|2021-07-23 06:20:40|15831.4|15827.4|15832.1|15828.1|15832.6|15828.6|15831.4|15827.4|650
1627021250000|2021-07-23 06:20:50|15832.2|15828.2|15832.1|15828.1|15832.2|15828.2|15832.1|15828.1|650
1627021260000|2021-07-23 06:21:00|15831.8|15827.8|15831.5|15827.5|15832.1|15828.1|15831.5|15827.5|900
1627021270000|2021-07-23 06:21:10|15831.4|15827.4|15831.3|15827.3|15831.4|15827.4|15831.3|15827.3|350
1627021280000|2021-07-23 06:21:20|15831.2|15827.2|15832.9|15828.9|15833.1|15829.1|15831.2|15827.2|650
1627021290000|2021-07-23 06:21:30|15832.8|15828.8|15833.3|15829.3|15833.3|15829.3|15832.8|15828.8|550
1627021300000|2021-07-23 06:21:40|15834.1|15830.1|15834.2|15830.2|15834.9|15830.9|15833.7|15829.7|5650
1627021310000|2021-07-23 06:21:50|15834.6|15830.6|15834|15830|15834.6|15830.6|15834|15830|1000
1627021320000|2021-07-23 06:22:00|15833.7|15829.7|15835.3|15831.3|15836.1|15832.1|15833.5|15829.5|1200
1627021330000|2021-07-23 06:22:10|15835.5|15831.5|15835.2|15831.2|15835.5|15831.5|15835.2|15831.2|550
1627021340000|2021-07-23 06:22:20|15835.5|15831.5|15835.3|15831.3|15835.5|15831.5|15834.8|15830.8|1700
1627021350000|2021-07-23 06:22:30|15835.8|15831.8|15835.2|15831.2|15835.9|15831.9|15835|15831|1400
1627021360000|2021-07-23 06:22:40|15835.1|15831.1|15833.9|15829.9|15835.1|15831.1|15833.9|15829.9|650
1627021370000|2021-07-23 06:22:50|15834|15830|15837.4|15833.4|15837.4|15833.4|15833.9|15829.9|15900
1627021380000|2021-07-23 06:23:00|15837.3|15833.3|15837.5|15833.5|15837.5|15833.5|15837.3|15833.3|2850
1627021390000|2021-07-23 06:23:10|15837.6|15833.6|15838.8|15834.8|15839.2|15835.2|15837.6|15833.6|1500
1627021400000|2021-07-23 06:23:20|15839.4|15835.4|15841.3|15837.3|15841.4|15837.4|15838.8|15834.8|19050
1627021410000|2021-07-23 06:23:30|15841.4|15837.4|15841.6|15837.6|15841.7|15837.7|15841.3|15837.3|9900
1627021420000|2021-07-23 06:23:40|15843.3|15839.3|15840.7|15836.7|15843.3|15839.3|15840.6|15836.6|26100
1627021430000|2021-07-23 06:23:50|15840.6|15836.6|15843.4|15839.4|15843.4|15839.4|15840.6|15836.6|11400
1627021440000|2021-07-23 06:24:00|15843.5|15839.5|15843.8|15839.8|15843.8|15839.8|15843.3|15839.3|12350
1627021450000|2021-07-23 06:24:10|15846.1|15842.1|15844.7|15840.7|15846.1|15842.1|15844.2|15840.2|14750
1627021460000|2021-07-23 06:24:20|15844.6|15840.6|15844.9|15840.9|15844.9|15840.9|15844.4|15840.4|10100
1627021470000|2021-07-23 06:24:30|15845|15841|15842.4|15838.4|15845|15841|15842.4|15838.4|4600
1627021480000|2021-07-23 06:24:40|15842.1|15838.1|15841.7|15837.7|15843|15839|15841.7|15837.7|1650
1627021490000|2021-07-23 06:24:50|15841.5|15837.5|15841.1|15837.1|15841.8|15837.8|15840.3|15836.3|1650
1627021500000|2021-07-23 06:25:00|15840.8|15836.8|15842.8|15838.8|15843.3|15839.3|15840.8|15836.8|1150
1627021510000|2021-07-23 06:25:10|15844.2|15840.2|15844.2|15840.2|15845.1|15841.1|15843.5|15839.5|1350
1627021520000|2021-07-23 06:25:20|15844|15840|15842.2|15838.2|15845.6|15841.6|15842.2|15838.2|600
1627021530000|2021-07-23 06:25:30|15841.8|15837.8|15840.5|15836.5|15841.8|15837.8|15839.9|15835.9|1200
1627021540000|2021-07-23 06:25:40|15840.7|15836.7|15840.7|15836.7|15841.2|15837.2|15840.4|15836.4|1200
1627021550000|2021-07-23 06:25:50|15840.6|15836.6|15840.5|15836.5|15841.1|15837.1|15840.2|15836.2|800
1627021560000|2021-07-23 06:26:00|15840.9|15836.9|15840.9|15836.9|15841.2|15837.2|15840.9|15836.9|550
1627021570000|2021-07-23 06:26:10|15841.1|15837.1|15839.1|15835.1|15841.1|15837.1|15839.1|15835.1|1450
1627021580000|2021-07-23 06:26:20|15839.2|15835.2|15837.5|15833.5|15839.2|15835.2|15837.5|15833.5|2650
1627021590000|2021-07-23 06:26:30|15836.7|15832.7|15837.8|15833.8|15837.8|15833.8|15836.6|15832.6|2350
1627021600000|2021-07-23 06:26:40|15839.6|15835.6|15838.4|15834.4|15839.8|15835.8|15838.4|15834.4|1150
1627021610000|2021-07-23 06:26:50|15838.1|15834.1|15837.9|15833.9|15838.7|15834.7|15837.2|15833.2|6750
1627021620000|2021-07-23 06:27:00|15838.2|15834.2|15837.1|15833.1|15838.3|15834.3|15837.1|15833.1|1900
1627021630000|2021-07-23 06:27:10|15837|15833|15835.5|15831.5|15837|15833|15835|15831|1650
1627021640000|2021-07-23 06:27:20|15835.3|15831.3|15835.3|15831.3|15835.4|15831.4|15835.3|15831.3|1350
1627021650000|2021-07-23 06:27:30|15835.6|15831.6|15835.9|15831.9|15835.9|15831.9|15835.3|15831.3|1350
1627021660000|2021-07-23 06:27:40|15835.2|15831.2|15836.9|15832.9|15836.9|15832.9|15835.2|15831.2|1100
1627021670000|2021-07-23 06:27:50|15836.8|15832.8|15836.3|15832.3|15837|15833|15835.4|15831.4|1350
1627021680000|2021-07-23 06:28:00|15836.2|15832.2|15835.4|15831.4|15836.2|15832.2|15835.4|15831.4|600
1627021690000|2021-07-23 06:28:10|||||||||450
1627021700000|2021-07-23 06:28:20|15835|15831|15834.3|15830.3|15835.2|15831.2|15834.3|15830.3|2450
1627021710000|2021-07-23 06:28:30|15835|15831|15834.9|15830.9|15835.3|15831.3|15834.9|15830.9|400
1627021720000|2021-07-23 06:28:40|15835|15831|15835.2|15831.2|15835.2|15831.2|15835|15831|450
1627021730000|2021-07-23 06:28:50|15835.1|15831.1|15834.1|15830.1|15835.1|15831.1|15833.9|15829.9|400
1627021740000|2021-07-23 06:29:00|15833.9|15829.9|15833.8|15829.8|15833.9|15829.9|15833.4|15829.4|1350
1627021750000|2021-07-23 06:29:10|15835|15831|15836.7|15832.7|15836.7|15832.7|15834.8|15830.8|3150
1627021760000|2021-07-23 06:29:20|15836.5|15832.5|15836.3|15832.3|15836.5|15832.5|15836.3|15832.3|200
1627021770000|2021-07-23 06:29:30|15836.4|15832.4|15837.8|15833.8|15837.9|15833.9|15836.4|15832.4|900
1627021780000|2021-07-23 06:29:40|15837.7|15833.7|15835.9|15831.9|15837.8|15833.8|15835.9|15831.9|400
1627021790000|2021-07-23 06:29:50|15836.3|15832.3|15836.4|15832.4|15836.4|15832.4|15836.2|15832.2|350
1627021800000|2021-07-23 06:30:00|15837.1|15833.1|15835.8|15831.8|15837.1|15833.1|15835.7|15831.7|1300
1627021810000|2021-07-23 06:30:10|15835.5|15831.5|15835.4|15831.4|15835.5|15831.5|15834.4|15830.4|800
1627021820000|2021-07-23 06:30:20|15835.3|15831.3|15834.5|15830.5|15835.3|15831.3|15834.5|15830.5|900
1627021830000|2021-07-23 06:30:30|15833.6|15829.6|15833.3|15829.3|15834.1|15830.1|15833.3|15829.3|1200
1627021840000|2021-07-23 06:30:40|15833.6|15829.6|15833.8|15829.8|15834.3|15830.3|15833.6|15829.6|400
1627021850000|2021-07-23 06:30:50|15833.4|15829.4|15835.7|15831.7|15835.7|15831.7|15833.4|15829.4|1150
1627021860000|2021-07-23 06:31:00|15834|15830|15834.2|15830.2|15834.2|15830.2|15834|15830|1200
1627021870000|2021-07-23 06:31:10|15834.4|15830.4|15833.4|15829.4|15834.4|15830.4|15833.4|15829.4|450
1627021880000|2021-07-23 06:31:20|15833.3|15829.3|15833|15829|15833.6|15829.6|15833|15829|250
1627021890000|2021-07-23 06:31:30|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15832.4|15828.4|700
1627021900000|2021-07-23 06:31:40|15832.8|15828.8|15832.5|15828.5|15832.8|15828.8|15832.3|15828.3|900
1627021910000|2021-07-23 06:31:50|15833|15829|15834.8|15830.8|15834.8|15830.8|15832.9|15828.9|1800
1627021920000|2021-07-23 06:32:00|15835|15831|15835|15831|15835.1|15831.1|15835|15831|400
1627021930000|2021-07-23 06:32:10|15835.5|15831.5|15835.3|15831.3|15835.5|15831.5|15835|15831|900
1627021940000|2021-07-23 06:32:20|15835.1|15831.1|15834.6|15830.6|15835.1|15831.1|15834.6|15830.6|500
1627021950000|2021-07-23 06:32:30|15834.3|15830.3|15835.7|15831.7|15835.7|15831.7|15834.3|15830.3|900
1627021960000|2021-07-23 06:32:40|15838.1|15834.1|15837.1|15833.1|15839.8|15835.8|15837.1|15833.1|24350
1627021970000|2021-07-23 06:32:50|15837.3|15833.3|15837.1|15833.1|15837.4|15833.4|15836.1|15832.1|500
1627021980000|2021-07-23 06:33:00|15836.8|15832.8|15838.5|15834.5|15839.2|15835.2|15836.8|15832.8|23300
1627021990000|2021-07-23 06:33:10|15838.6|15834.6|15839.3|15835.3|15839.3|15835.3|15838.4|15834.4|400
1627022000000|2021-07-23 06:33:20|15839.4|15835.4|15841.7|15837.7|15841.8|15837.8|15839.4|15835.4|650
1627022010000|2021-07-23 06:33:30|15842.7|15838.7|15841.9|15837.9|15842.7|15838.7|15841.9|15837.9|1450
1627022020000|2021-07-23 06:33:40|15841.6|15837.6|15843.3|15839.3|15843.3|15839.3|15841.6|15837.6|10900
1627022030000|2021-07-23 06:33:50|||||||||5600
1627022040000|2021-07-23 06:34:00|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|19150
1627022050000|2021-07-23 06:34:10|15843.7|15839.7|15845.3|15841.3|15845.3|15841.3|15843.5|15839.5|23700
1627022060000|2021-07-23 06:34:20|||||||||14200
1627022070000|2021-07-23 06:34:30|15841.9|15837.9|15841.9|15837.9|15841.9|15837.9|15839.4|15835.4|19300
1627022080000|2021-07-23 06:34:40|15842.2|15838.2|15842.1|15838.1|15842.2|15838.2|15841.8|15837.8|750
1627022090000|2021-07-23 06:34:50|15842.2|15838.2|15843.3|15839.3|15843.4|15839.4|15842.1|15838.1|3400
1627022100000|2021-07-23 06:35:00|15843.5|15839.5|15843.4|15839.4|15843.5|15839.5|15843.4|15839.4|6750
1627022110000|2021-07-23 06:35:10|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|12150
1627022120000|2021-07-23 06:35:20|||||||||1300
1627022130000|2021-07-23 06:35:30|15843.5|15839.5|15845.3|15841.3|15845.3|15841.3|15843.5|15839.5|8900
1627022140000|2021-07-23 06:35:40|||||||||7100
1627022150000|2021-07-23 06:35:50|15845.4|15841.4|15845.3|15841.3|15845.4|15841.4|15845.3|15841.3|3200
1627022160000|2021-07-23 06:36:00|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|15845.4|15841.4|1700
1627022170000|2021-07-23 06:36:10|15845.5|15841.5|15845.3|15841.3|15845.5|15841.5|15845.3|15841.3|3350
1627022180000|2021-07-23 06:36:20|15844.3|15840.3|15845.6|15841.6|15845.6|15841.6|15844.1|15840.1|2700
1627022190000|2021-07-23 06:36:30|15847.7|15843.7|15847.5|15843.5|15848.5|15844.5|15847.5|15843.5|6650
1627022200000|2021-07-23 06:36:40|15847.4|15843.4|15846.5|15842.5|15847.5|15843.5|15846.5|15842.5|1650
1627022210000|2021-07-23 06:36:50|15846.4|15842.4|15847.1|15843.1|15847.1|15843.1|15846.4|15842.4|650
1627022220000|2021-07-23 06:37:00|15846.8|15842.8|15847.6|15843.6|15847.6|15843.6|15846.6|15842.6|1000
1627022230000|2021-07-23 06:37:10|15847.3|15843.3|15845|15841|15847.5|15843.5|15844.3|15840.3|5600
1627022240000|2021-07-23 06:37:20|15845.1|15841.1|15845.8|15841.8|15845.8|15841.8|15844.4|15840.4|750
1627022250000|2021-07-23 06:37:30|15845.6|15841.6|15845.7|15841.7|15846.5|15842.5|15845.3|15841.3|800
1627022260000|2021-07-23 06:37:40|15845.5|15841.5|15846.8|15842.8|15847.1|15843.1|15845.5|15841.5|700
1627022270000|2021-07-23 06:37:50|15847.5|15843.5|15846.8|15842.8|15847.7|15843.7|15846.8|15842.8|950
1627022280000|2021-07-23 06:38:00|15846.9|15842.9|15846.8|15842.8|15847|15843|15846.8|15842.8|600
1627022290000|2021-07-23 06:38:10|||||||||750
1627022300000|2021-07-23 06:38:20|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|15846.6|15842.6|650
1627022310000|2021-07-23 06:38:30|15847.1|15843.1|15847.6|15843.6|15847.6|15843.6|15847|15843|1900
1627022320000|2021-07-23 06:38:40|15848.1|15844.1|15848.1|15844.1|15848.2|15844.2|15847.7|15843.7|950
1627022330000|2021-07-23 06:38:50|15848.2|15844.2|15847.9|15843.9|15848.2|15844.2|15847.9|15843.9|600
1627022340000|2021-07-23 06:39:00|15847.5|15843.5|15843.2|15839.2|15848|15844|15843.2|15839.2|3200
1627022350000|2021-07-23 06:39:10|15842.7|15838.7|15843.5|15839.5|15844.2|15840.2|15842.7|15838.7|650
1627022360000|2021-07-23 06:39:20|15843.3|15839.3|15846.8|15842.8|15846.8|15842.8|15843.2|15839.2|2800
1627022370000|2021-07-23 06:39:30|15844.8|15840.8|15845.3|15841.3|15845.7|15841.7|15844.4|15840.4|2150
1627022380000|2021-07-23 06:39:40|15845.8|15841.8|15844.3|15840.3|15845.8|15841.8|15844.3|15840.3|850
1627022390000|2021-07-23 06:39:50|15843.9|15839.9|15843.7|15839.7|15844.4|15840.4|15843.7|15839.7|550
1627022400000|2021-07-23 06:40:00|15843.9|15839.9|15844.4|15840.4|15845.3|15841.3|15843.6|15839.6|700
1627022410000|2021-07-23 06:40:10|15844.6|15840.6|15843.6|15839.6|15844.6|15840.6|15843.6|15839.6|450
1627022420000|2021-07-23 06:40:20|15843.9|15839.9|15844.9|15840.9|15845.8|15841.8|15843.9|15839.9|900
1627022430000|2021-07-23 06:40:30|15845.8|15841.8|15845.8|15841.8|15846|15842|15845.1|15841.1|550
1627022440000|2021-07-23 06:40:40|15845.2|15841.2|15844.6|15840.6|15845.2|15841.2|15844.6|15840.6|550
1627022450000|2021-07-23 06:40:50|15844.7|15840.7|15844.8|15840.8|15845.1|15841.1|15844.7|15840.7|500
1627022460000|2021-07-23 06:41:00|15844.7|15840.7|15844.3|15840.3|15844.7|15840.7|15844.2|15840.2|400
1627022470000|2021-07-23 06:41:10|15844.5|15840.5|15846|15842|15846.6|15842.6|15844.4|15840.4|2500
1627022480000|2021-07-23 06:41:20|15846.3|15842.3|15847.2|15843.2|15847.4|15843.4|15846|15842|950
1627022490000|2021-07-23 06:41:30|15847.1|15843.1|15845.9|15841.9|15847.1|15843.1|15845.9|15841.9|700
1627022500000|2021-07-23 06:41:40|15845.7|15841.7|15844.5|15840.5|15845.7|15841.7|15844.5|15840.5|650
1627022510000|2021-07-23 06:41:50|15844.2|15840.2|15842.9|15838.9|15844.2|15840.2|15842.9|15838.9|450
1627022520000|2021-07-23 06:42:00|15842.6|15838.6|15842.5|15838.5|15842.6|15838.6|15842.2|15838.2|750
1627022530000|2021-07-23 06:42:10|15843.7|15839.7|15844.3|15840.3|15844.5|15840.5|15843.7|15839.7|700
1627022540000|2021-07-23 06:42:20|15843.6|15839.6|15843.3|15839.3|15844.4|15840.4|15843.3|15839.3|1100
1627022550000|2021-07-23 06:42:30|15842.7|15838.7|15842|15838|15842.7|15838.7|15841.3|15837.3|1200
1627022560000|2021-07-23 06:42:40|15841.9|15837.9|15842|15838|15843.2|15839.2|15841.6|15837.6|3200
1627022570000|2021-07-23 06:42:50|15841.8|15837.8|15842.3|15838.3|15842.3|15838.3|15841.8|15837.8|600
1627022580000|2021-07-23 06:43:00|15842.4|15838.4|15842.3|15838.3|15842.4|15838.4|15842.3|15838.3|950
1627022590000|2021-07-23 06:43:10|15843.3|15839.3|15842|15838|15843.3|15839.3|15842|15838|1150
1627022600000|2021-07-23 06:43:20|15841.9|15837.9|15840.5|15836.5|15841.9|15837.9|15840.4|15836.4|750
1627022610000|2021-07-23 06:43:30|15839.9|15835.9|15838.1|15834.1|15839.9|15835.9|15838.1|15834.1|4100
1627022620000|2021-07-23 06:43:40|15837.8|15833.8|15836.5|15832.5|15837.8|15833.8|15835.5|15831.5|4000
1627022630000|2021-07-23 06:43:50|15838|15834|15838.1|15834.1|15838.1|15834.1|15837.3|15833.3|650
1627022640000|2021-07-23 06:44:00|15838.6|15834.6|15838.9|15834.9|15838.9|15834.9|15838.3|15834.3|550
1627022650000|2021-07-23 06:44:10|15839.3|15835.3|15839.7|15835.7|15840.3|15836.3|15839.1|15835.1|600
1627022660000|2021-07-23 06:44:20|15840.6|15836.6|15839.6|15835.6|15841.8|15837.8|15839.6|15835.6|600
1627022670000|2021-07-23 06:44:30|15839.8|15835.8|15839|15835|15839.8|15835.8|15838.3|15834.3|600
1627022680000|2021-07-23 06:44:40|15838.7|15834.7|15838.7|15834.7|15838.8|15834.8|15838.5|15834.5|450
1627022690000|2021-07-23 06:44:50|15838.8|15834.8|15837.7|15833.7|15838.8|15834.8|15837.7|15833.7|600
1627022700000|2021-07-23 06:45:00|15837.6|15833.6|15837.9|15833.9|15838.5|15834.5|15837.6|15833.6|800
1627022710000|2021-07-23 06:45:10|15838|15834|15838.3|15834.3|15838.6|15834.6|15838|15834|1550
1627022720000|2021-07-23 06:45:20|15837.3|15833.3|15835.8|15831.8|15837.8|15833.8|15835.8|15831.8|2050
1627022730000|2021-07-23 06:45:30|15835.9|15831.9|15835.5|15831.5|15836.7|15832.7|15835.5|15831.5|500
1627022740000|2021-07-23 06:45:40|15836.2|15832.2|15837.5|15833.5|15837.9|15833.9|15835.8|15831.8|1600
1627022750000|2021-07-23 06:45:50|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.2|15833.2|1250
1627022760000|2021-07-23 06:46:00|15837.6|15833.6|15838.2|15834.2|15839.7|15835.7|15837.3|15833.3|1950
1627022770000|2021-07-23 06:46:10|15838.3|15834.3|15839.2|15835.2|15839.3|15835.3|15838.3|15834.3|2300
1627022780000|2021-07-23 06:46:20|15839.1|15835.1|15839.4|15835.4|15839.6|15835.6|15838.9|15834.9|350
1627022790000|2021-07-23 06:46:30|15839.6|15835.6|15840.2|15836.2|15840.9|15836.9|15839.6|15835.6|1550
1627022800000|2021-07-23 06:46:40|15840.5|15836.5|15840.8|15836.8|15840.8|15836.8|15840.5|15836.5|500
1627022810000|2021-07-23 06:46:50|15841|15837|15839.8|15835.8|15841|15837|15839.8|15835.8|400
1627022820000|2021-07-23 06:47:00|15839.3|15835.3|15841.6|15837.6|15841.8|15837.8|15839.3|15835.3|3300
1627022830000|2021-07-23 06:47:10|15842.5|15838.5|15844.2|15840.2|15844.3|15840.3|15842.5|15838.5|900
1627022840000|2021-07-23 06:47:20|15844.1|15840.1|15845.1|15841.1|15845.1|15841.1|15843.9|15839.9|1650
1627022850000|2021-07-23 06:47:30|15844.8|15840.8|15845|15841|15845.2|15841.2|15844.7|15840.7|550
1627022860000|2021-07-23 06:47:40|15845.1|15841.1|15846.4|15842.4|15846.5|15842.5|15845.1|15841.1|1200
1627022870000|2021-07-23 06:47:50|15846.3|15842.3|15846.3|15842.3|15846.6|15842.6|15846.3|15842.3|700
1627022880000|2021-07-23 06:48:00|15846|15842|15846.2|15842.2|15846.2|15842.2|15845.9|15841.9|800
1627022890000|2021-07-23 06:48:10|15846|15842|15843.8|15839.8|15846|15842|15843.8|15839.8|1050
1627022900000|2021-07-23 06:48:20|15843.5|15839.5|15845.2|15841.2|15845.2|15841.2|15843.4|15839.4|2600
1627022910000|2021-07-23 06:48:30|15845.4|15841.4|15845.2|15841.2|15845.4|15841.4|15844.3|15840.3|1250
1627022920000|2021-07-23 06:48:40|15845.1|15841.1|15846.5|15842.5|15846.5|15842.5|15844.8|15840.8|850
1627022930000|2021-07-23 06:48:50|15845.4|15841.4|15846.5|15842.5|15846.5|15842.5|15844.9|15840.9|2450
1627022940000|2021-07-23 06:49:00|15846.3|15842.3|15845.8|15841.8|15846.6|15842.6|15845.8|15841.8|550
1627022950000|2021-07-23 06:49:10|15845.7|15841.7|15847.1|15843.1|15847.1|15843.1|15845.7|15841.7|950
1627022960000|2021-07-23 06:49:20|15846.1|15842.1|15845.2|15841.2|15847.2|15843.2|15845.2|15841.2|850
1627022970000|2021-07-23 06:49:30|15845|15841|15845.6|15841.6|15845.6|15841.6|15844.8|15840.8|650
1627022980000|2021-07-23 06:49:40|15846|15842|15846.3|15842.3|15847|15843|15846|15842|900
1627022990000|2021-07-23 06:49:50|15846.6|15842.6|15846.6|15842.6|15847|15843|15846.4|15842.4|400
1627023000000|2021-07-23 06:50:00|15848.2|15844.2|15851.1|15847.1|15851.1|15847.1|15848.2|15844.2|5000
1627023010000|2021-07-23 06:50:10|15850.8|15846.8|15852.1|15848.1|15852.6|15848.6|15850.7|15846.7|5250
1627023020000|2021-07-23 06:50:20|15852.3|15848.3|15852.6|15848.6|15852.7|15848.7|15852|15848|2300
1627023030000|2021-07-23 06:50:30|15852.3|15848.3|15852.1|15848.1|15852.3|15848.3|15851.5|15847.5|2050
1627023040000|2021-07-23 06:50:40|15852|15848|15851.7|15847.7|15852.5|15848.5|15851|15847|2250
1627023050000|2021-07-23 06:50:50|15852|15848|15851.9|15847.9|15852.1|15848.1|15851.4|15847.4|1900
1627023060000|2021-07-23 06:51:00|15851.8|15847.8|15849.1|15845.1|15853|15849|15849.1|15845.1|2900
1627023070000|2021-07-23 06:51:10|15849.2|15845.2|15850.6|15846.6|15850.6|15846.6|15848.7|15844.7|1200
1627023080000|2021-07-23 06:51:20|15850.1|15846.1|15849.9|15845.9|15851|15847|15849.8|15845.8|1200
1627023090000|2021-07-23 06:51:30|15850.7|15846.7|15852.1|15848.1|15853.1|15849.1|15850.7|15846.7|1700
1627023100000|2021-07-23 06:51:40|15851.9|15847.9|15851.5|15847.5|15851.9|15847.9|15851.3|15847.3|1500
1627023110000|2021-07-23 06:51:50|15851.3|15847.3|15852.6|15848.6|15852.6|15848.6|15850.6|15846.6|3050
1627023120000|2021-07-23 06:52:00|15852.4|15848.4|15850.6|15846.6|15852.4|15848.4|15849.6|15845.6|1200
1627023130000|2021-07-23 06:52:10|15850.4|15846.4|15851.5|15847.5|15851.5|15847.5|15850.1|15846.1|1950
1627023140000|2021-07-23 06:52:20|15850.2|15846.2|15852.5|15848.5|15852.5|15848.5|15850.2|15846.2|3700
1627023150000|2021-07-23 06:52:30|15851.3|15847.3|15850.9|15846.9|15851.9|15847.9|15850.4|15846.4|2700
1627023160000|2021-07-23 06:52:40|15850.7|15846.7|15848.6|15844.6|15850.8|15846.8|15848.6|15844.6|550
1627023170000|2021-07-23 06:52:50|15848.3|15844.3|15848.2|15844.2|15848.6|15844.6|15848.2|15844.2|1300
1627023180000|2021-07-23 06:53:00|15848.1|15844.1|15848.7|15844.7|15849.9|15845.9|15847.1|15843.1|950
1627023190000|2021-07-23 06:53:10|15848.8|15844.8|15848.1|15844.1|15849.4|15845.4|15848.1|15844.1|450
1627023200000|2021-07-23 06:53:20|15847.4|15843.4|15848.6|15844.6|15848.6|15844.6|15846.9|15842.9|500
1627023210000|2021-07-23 06:53:30|15848.2|15844.2|15848.6|15844.6|15848.6|15844.6|15848.2|15844.2|400
1627023220000|2021-07-23 06:53:40|15849.2|15845.2|15847.3|15843.3|15849.3|15845.3|15847.2|15843.2|500
1627023230000|2021-07-23 06:53:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|800
1627023240000|2021-07-23 06:54:00|15846.9|15842.9|15846.9|15842.9|15847.1|15843.1|15846.8|15842.8|950
1627023250000|2021-07-23 06:54:10|15847|15843|15846.8|15842.8|15847.1|15843.1|15846.7|15842.7|500
1627023260000|2021-07-23 06:54:20|15846.9|15842.9|15847.8|15843.8|15847.9|15843.9|15846.3|15842.3|2750
1627023270000|2021-07-23 06:54:30|15847.9|15843.9|15849.3|15845.3|15849.9|15845.9|15847.9|15843.9|1350
1627023280000|2021-07-23 06:54:40|15848.4|15844.4|15847.5|15843.5|15848.4|15844.4|15847.5|15843.5|600
1627023290000|2021-07-23 06:54:50|15847.2|15843.2|15847.2|15843.2|15847.2|15843.2|15846.9|15842.9|550
1627023300000|2021-07-23 06:55:00|15847|15843|15846.2|15842.2|15847|15843|15846.2|15842.2|550
1627023310000|2021-07-23 06:55:10|15846.1|15842.1|15844|15840|15846.1|15842.1|15843.9|15839.9|600
1627023320000|2021-07-23 06:55:20|15844.1|15840.1|15842|15838|15844.1|15840.1|15842|15838|1250
1627023330000|2021-07-23 06:55:30|15842.1|15838.1|15841.2|15837.2|15842.1|15838.1|15841.2|15837.2|4300
1627023340000|2021-07-23 06:55:40|15842|15838|15842.6|15838.6|15842.6|15838.6|15842|15838|2300
1627023350000|2021-07-23 06:55:50|15842.5|15838.5|15843.1|15839.1|15843.1|15839.1|15842.5|15838.5|950
1627023360000|2021-07-23 06:56:00|15843.5|15839.5|15842.8|15838.8|15843.5|15839.5|15842.2|15838.2|1000
1627023370000|2021-07-23 06:56:10|15843.1|15839.1|15843.5|15839.5|15843.6|15839.6|15843.1|15839.1|700
1627023380000|2021-07-23 06:56:20|15844.1|15840.1|15844.5|15840.5|15845.1|15841.1|15843.9|15839.9|850
1627023390000|2021-07-23 06:56:30|15844.6|15840.6|15844.4|15840.4|15844.8|15840.8|15843.5|15839.5|850
1627023400000|2021-07-23 06:56:40|15844.8|15840.8|15845.1|15841.1|15845.4|15841.4|15844.8|15840.8|1050
1627023410000|2021-07-23 06:56:50|15844.7|15840.7|15842.8|15838.8|15844.7|15840.7|15842.3|15838.3|5700
1627023420000|2021-07-23 06:57:00|15842.2|15838.2|15843|15839|15843|15839|15841.6|15837.6|950
1627023430000|2021-07-23 06:57:10|15842.8|15838.8|15838.9|15834.9|15842.8|15838.8|15838.2|15834.2|3400
1627023440000|2021-07-23 06:57:20|15838.6|15834.6|15841.7|15837.7|15841.7|15837.7|15838.6|15834.6|550
1627023450000|2021-07-23 06:57:30|15841.6|15837.6|15841.9|15837.9|15841.9|15837.9|15841.3|15837.3|600
1627023460000|2021-07-23 06:57:40|15842|15838|15843|15839|15843|15839|15841.9|15837.9|550
1627023470000|2021-07-23 06:57:50|15843.6|15839.6|15843.3|15839.3|15843.6|15839.6|15842.5|15838.5|650
1627023480000|2021-07-23 06:58:00|15843.2|15839.2|15843.6|15839.6|15843.9|15839.9|15843|15839|750
1627023490000|2021-07-23 06:58:10|15843.8|15839.8|15844.8|15840.8|15844.8|15840.8|15843.4|15839.4|2600
1627023500000|2021-07-23 06:58:20|15844.5|15840.5|15845.6|15841.6|15845.9|15841.9|15844.5|15840.5|650
1627023510000|2021-07-23 06:58:30|15845.9|15841.9|15846.5|15842.5|15846.7|15842.7|15845.8|15841.8|600
1627023520000|2021-07-23 06:58:40|15846.3|15842.3|15846.6|15842.6|15847.8|15843.8|15846.3|15842.3|500
1627023530000|2021-07-23 06:58:50|15846.5|15842.5|15846.5|15842.5|15846.7|15842.7|15846.2|15842.2|350
1627023540000|2021-07-23 06:59:00|15845.7|15841.7|15846.9|15842.9|15846.9|15842.9|15845.6|15841.6|550
1627023550000|2021-07-23 06:59:10|15846.7|15842.7|15846.8|15842.8|15847.3|15843.3|15846.5|15842.5|350
1627023560000|2021-07-23 06:59:20|15846.9|15842.9|15847.6|15843.6|15847.7|15843.7|15846.9|15842.9|1350
1627023570000|2021-07-23 06:59:30|15847.3|15843.3|15845.3|15841.3|15847.3|15843.3|15845.3|15841.3|1050
1627023580000|2021-07-23 06:59:40|15845.6|15841.6|15845.5|15841.5|15846.5|15842.5|15845.4|15841.4|400
1627023590000|2021-07-23 06:59:50|15844.9|15840.9|15843|15839|15844.9|15840.9|15843|15839|350
1627023600000|2021-07-23 07:00:00|15842.7|15838.7|15841.3|15837.3|15843.2|15839.2|15841.3|15837.3|900
1627023610000|2021-07-23 07:00:10|15841|15837|15840.2|15836.2|15841.1|15837.1|15840|15836|400
1627023620000|2021-07-23 07:00:20|15840.4|15836.4|15842.5|15838.5|15842.7|15838.7|15840.4|15836.4|600
1627023630000|2021-07-23 07:00:30|15842.4|15838.4|15842.8|15838.8|15843.9|15839.9|15842.4|15838.4|1450
1627023640000|2021-07-23 07:00:40|15842.9|15838.9|15842.6|15838.6|15843.5|15839.5|15842.4|15838.4|200
1627023650000|2021-07-23 07:00:50|15842.9|15838.9|15842.9|15838.9|15843|15839|15842.4|15838.4|300
1627023660000|2021-07-23 07:01:00|15844.3|15840.3|15845.2|15841.2|15846.2|15842.2|15844.3|15840.3|1100
1627023670000|2021-07-23 07:01:10|15845.5|15841.5|15845.6|15841.6|15845.6|15841.6|15845.2|15841.2|50
1627023680000|2021-07-23 07:01:20|15845.3|15841.3|15845.6|15841.6|15845.6|15841.6|15845.3|15841.3|100
1627023690000|2021-07-23 07:01:30|15845.1|15841.1|15845.9|15841.9|15846.1|15842.1|15844.9|15840.9|250
1627023700000|2021-07-23 07:01:40|15845.5|15841.5|15844.1|15840.1|15845.7|15841.7|15844.1|15840.1|150
1627023710000|2021-07-23 07:01:50|15844.2|15840.2|15844.5|15840.5|15844.5|15840.5|15843|15839|200
1627023720000|2021-07-23 07:02:00|15844.3|15840.3|15842.1|15838.1|15844.6|15840.6|15842.1|15838.1|450
1627023730000|2021-07-23 07:02:10|15842.4|15838.4|15843.6|15839.6|15844.3|15840.3|15842.2|15838.2|100
1627023740000|2021-07-23 07:02:20|15843.7|15839.7|15845.1|15841.1|15845.4|15841.4|15843.7|15839.7|150
1627023750000|2021-07-23 07:02:30|15845|15841|15844.6|15840.6|15845|15841|15843.4|15839.4|300
1627023760000|2021-07-23 07:02:40|15844.5|15840.5|15843.7|15839.7|15844.5|15840.5|15843.4|15839.4|50
1627023770000|2021-07-23 07:02:50|15841.8|15837.8|15840.8|15836.8|15841.8|15837.8|15840.8|15836.8|1050
1627023780000|2021-07-23 07:03:00|||||||||50
1627023790000|2021-07-23 07:03:10|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|15839.8|15835.8|150
1627023800000|2021-07-23 07:03:20|15840.1|15836.1|15840.7|15836.7|15841.3|15837.3|15840.1|15836.1|4650
1627023810000|2021-07-23 07:03:30|15840.9|15836.9|15842.2|15838.2|15842.2|15838.2|15840.9|15836.9|5500
1627023820000|2021-07-23 07:03:40|15842.1|15838.1|15841.8|15837.8|15842.5|15838.5|15841.6|15837.6|100
1627023830000|2021-07-23 07:03:50|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|15841.5|15837.5|0
1627023840000|2021-07-23 07:04:00|15841.4|15837.4|15839.4|15835.4|15841.4|15837.4|15839.4|15835.4|200
1627023850000|2021-07-23 07:04:10|15839.3|15835.3|15839.7|15835.7|15839.9|15835.9|15839.2|15835.2|150
1627023860000|2021-07-23 07:04:20|15839.8|15835.8|15840.7|15836.7|15841.2|15837.2|15839.8|15835.8|300
1627023870000|2021-07-23 07:04:30|15841|15837|15844.6|15840.6|15844.6|15840.6|15840.9|15836.9|1200
1627023880000|2021-07-23 07:04:40|15844.5|15840.5|15843.8|15839.8|15845.8|15841.8|15843.8|15839.8|400
1627023890000|2021-07-23 07:04:50|15844.5|15840.5|15845.9|15841.9|15846|15842|15844.5|15840.5|5150
1627023900000|2021-07-23 07:05:00|15844.7|15840.7|15845.7|15841.7|15845.7|15841.7|15844.7|15840.7|500
1627023910000|2021-07-23 07:05:10|15845.3|15841.3|15843.7|15839.7|15845.3|15841.3|15843.7|15839.7|750
1627023920000|2021-07-23 07:05:20|15844|15840|15842.5|15838.5|15844|15840|15842.3|15838.3|100
1627023930000|2021-07-23 07:05:30|15842.6|15838.6|15844.2|15840.2|15844.2|15840.2|15842.4|15838.4|1200
1627023940000|2021-07-23 07:05:40|15845|15841|15846.2|15842.2|15846.2|15842.2|15845|15841|3100
1627023950000|2021-07-23 07:05:50|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|15846.1|15842.1|200
1627023960000|2021-07-23 07:06:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|400
1627023970000|2021-07-23 07:06:10|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|15844.9|15840.9|150
1627023980000|2021-07-23 07:06:20|15845.1|15841.1|15844.6|15840.6|15845.1|15841.1|15844.6|15840.6|200
1627023990000|2021-07-23 07:06:30|15844.7|15840.7|15845|15841|15845|15841|15844.7|15840.7|50
1627024000000|2021-07-23 07:06:40|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|150
1627024010000|2021-07-23 07:06:50|15845|15841|15845|15841|15845|15841|15845|15841|0
1627024020000|2021-07-23 07:07:00|15844.7|15840.7|15845.8|15841.8|15845.8|15841.8|15844.7|15840.7|300
1627024030000|2021-07-23 07:07:10|15845.6|15841.6|15844.9|15840.9|15845.6|15841.6|15844.9|15840.9|350
1627024040000|2021-07-23 07:07:20|15844.7|15840.7|15844.9|15840.9|15845|15841|15844.7|15840.7|50
1627024050000|2021-07-23 07:07:30|15844.7|15840.7|15844.6|15840.6|15845|15841|15844.4|15840.4|1800
1627024060000|2021-07-23 07:07:40|15845.5|15841.5|15845.6|15841.6|15845.8|15841.8|15845.1|15841.1|50
1627024070000|2021-07-23 07:07:50|15845.1|15841.1|15844.9|15840.9|15845.1|15841.1|15844.2|15840.2|700
1627024080000|2021-07-23 07:08:00|15844.8|15840.8|15845.1|15841.1|15845.1|15841.1|15844.6|15840.6|100
1627024090000|2021-07-23 07:08:10|15845.5|15841.5|15845.7|15841.7|15846|15842|15845.5|15841.5|150
1627024100000|2021-07-23 07:08:20|15845.2|15841.2|15846.3|15842.3|15846.3|15842.3|15845.2|15841.2|50
1627024110000|2021-07-23 07:08:30|15846.1|15842.1|15847.4|15843.4|15849.4|15845.4|15846|15842|2950
1627024120000|2021-07-23 07:08:40|15847.3|15843.3|15846.1|15842.1|15847.3|15843.3|15846.1|15842.1|450
1627024130000|2021-07-23 07:08:50|15845.9|15841.9|15845.5|15841.5|15845.9|15841.9|15845.5|15841.5|100
1627024140000|2021-07-23 07:09:00|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|15845.7|15841.7|100
1627024150000|2021-07-23 07:09:10|15846.1|15842.1|15844.7|15840.7|15846.1|15842.1|15844.7|15840.7|250
1627024160000|2021-07-23 07:09:20|15844.5|15840.5|15844.8|15840.8|15845.4|15841.4|15844.5|15840.5|1900
1627024170000|2021-07-23 07:09:30|15844.2|15840.2|15849.1|15845.1|15849.1|15845.1|15844.2|15840.2|1800
1627024180000|2021-07-23 07:09:40|15848.4|15844.4|15850|15846|15850|15846|15848.1|15844.1|700
1627024190000|2021-07-23 07:09:50|15850.4|15846.4|15851.3|15847.3|15851.3|15847.3|15849|15845|800
1627024200000|2021-07-23 07:10:00|15850.7|15846.7|15850.8|15846.8|15851|15847|15850.7|15846.7|350
1627024210000|2021-07-23 07:10:10|15850|15846|15850.2|15846.2|15850.3|15846.3|15850|15846|800
1627024220000|2021-07-23 07:10:20|15851|15847|15852.3|15848.3|15852.4|15848.4|15850.4|15846.4|2200
1627024230000|2021-07-23 07:10:30|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|15852.7|15848.7|300
1627024240000|2021-07-23 07:10:40|15852.8|15848.8|15852.5|15848.5|15852.8|15848.8|15852.5|15848.5|700
1627024250000|2021-07-23 07:10:50|15851.9|15847.9|15850.1|15846.1|15851.9|15847.9|15850.1|15846.1|1950
1627024260000|2021-07-23 07:11:00|15849.9|15845.9|15848.7|15844.7|15849.9|15845.9|15848.7|15844.7|350
1627024270000|2021-07-23 07:11:10|15848.9|15844.9|15849.7|15845.7|15849.7|15845.7|15848.9|15844.9|650
1627024280000|2021-07-23 07:11:20|15850.2|15846.2|15851.4|15847.4|15851.4|15847.4|15850.2|15846.2|450
1627024290000|2021-07-23 07:11:30|15851|15847|15850.7|15846.7|15851|15847|15850.4|15846.4|700
1627024300000|2021-07-23 07:11:40|15850.6|15846.6|15850.6|15846.6|15851.6|15847.6|15850.6|15846.6|4750
1627024310000|2021-07-23 07:11:50|15850.7|15846.7|15851.7|15847.7|15851.7|15847.7|15850.3|15846.3|50
1627024320000|2021-07-23 07:12:00|15852|15848|15851.8|15847.8|15852.6|15848.6|15851.6|15847.6|300
1627024330000|2021-07-23 07:12:10|15851.6|15847.6|15849.8|15845.8|15851.7|15847.7|15849.8|15845.8|9500
1627024340000|2021-07-23 07:12:20|15849.9|15845.9|15849.9|15845.9|15849.9|15845.9|15849.6|15845.6|250
1627024350000|2021-07-23 07:12:30|15849.7|15845.7|15852.2|15848.2|15852.2|15848.2|15849.7|15845.7|400
1627024360000|2021-07-23 07:12:40|15852.3|15848.3|15851.4|15847.4|15852.4|15848.4|15851.4|15847.4|50
1627024370000|2021-07-23 07:12:50|15850.7|15846.7|15849.5|15845.5|15850.8|15846.8|15849.5|15845.5|1050
1627024380000|2021-07-23 07:13:00|15849.6|15845.6|15848.2|15844.2|15849.6|15845.6|15848.2|15844.2|500
1627024390000|2021-07-23 07:13:10|15848.4|15844.4|15848.2|15844.2|15849.2|15845.2|15848.2|15844.2|400
1627024400000|2021-07-23 07:13:20|15848.9|15844.9|15850.6|15846.6|15850.6|15846.6|15848.9|15844.9|1450
1627024410000|2021-07-23 07:13:30|15850.9|15846.9|15851.5|15847.5|15852|15848|15850.9|15846.9|450
1627024420000|2021-07-23 07:13:40|15851.8|15847.8|15851.6|15847.6|15852.3|15848.3|15851.6|15847.6|800
1627024430000|2021-07-23 07:13:50|15851.7|15847.7|15851.3|15847.3|15851.7|15847.7|15851.3|15847.3|250
1627024440000|2021-07-23 07:14:00|15851.2|15847.2|15851.6|15847.6|15851.8|15847.8|15851.2|15847.2|400
1627024450000|2021-07-23 07:14:10|15851.3|15847.3|15851.8|15847.8|15851.9|15847.9|15851.3|15847.3|200
1627024460000|2021-07-23 07:14:20|15851.6|15847.6|15851.8|15847.8|15852.1|15848.1|15851.6|15847.6|350
1627024470000|2021-07-23 07:14:30|15852.1|15848.1|15852.5|15848.5|15852.6|15848.6|15851.8|15847.8|650
1627024480000|2021-07-23 07:14:40|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|500
1627024490000|2021-07-23 07:14:50|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|700
1627024500000|2021-07-23 07:15:00|15851.6|15847.6|15855.3|15851.3|15855.3|15851.3|15851.2|15847.2|8100
1627024510000|2021-07-23 07:15:10|15857.6|15853.6|15856.8|15852.8|15859|15855|15856.8|15852.8|13000
1627024520000|2021-07-23 07:15:20|15855.8|15851.8|15857.8|15853.8|15858.1|15854.1|15855.8|15851.8|1450
1627024530000|2021-07-23 07:15:30|15857.9|15853.9|15858.2|15854.2|15858.6|15854.6|15857|15853|1750
1627024540000|2021-07-23 07:15:40|15858.7|15854.7|15861.8|15857.8|15861.8|15857.8|15858.7|15854.7|10200
1627024550000|2021-07-23 07:15:50|15861.5|15857.5|15861.6|15857.6|15863|15859|15861.5|15857.5|3150
1627024560000|2021-07-23 07:16:00|15861.8|15857.8|15861.9|15857.9|15862.3|15858.3|15861.3|15857.3|2150
1627024570000|2021-07-23 07:16:10|15862.5|15858.5|15863.1|15859.1|15863.6|15859.6|15862.3|15858.3|2800
1627024580000|2021-07-23 07:16:20|15863|15859|15863|15859|15863.6|15859.6|15863|15859|1650
1627024590000|2021-07-23 07:16:30|15862.6|15858.6|15860.5|15856.5|15863|15859|15860.5|15856.5|6300
1627024600000|2021-07-23 07:16:40|15860.4|15856.4|15860.4|15856.4|15860.4|15856.4|15860.1|15856.1|500
1627024610000|2021-07-23 07:16:50|15860.3|15856.3|15860.4|15856.4|15860.4|15856.4|15859.9|15855.9|200
1627024620000|2021-07-23 07:17:00|15860.3|15856.3|15860.9|15856.9|15860.9|15856.9|15860.1|15856.1|650
1627024630000|2021-07-23 07:17:10|15860.2|15856.2|15860.1|15856.1|15860.7|15856.7|15860.1|15856.1|550
1627024640000|2021-07-23 07:17:20|15860.4|15856.4|15860.1|15856.1|15860.4|15856.4|15860.1|15856.1|800
1627024650000|2021-07-23 07:17:30|15858.8|15854.8|15857.5|15853.5|15858.8|15854.8|15857.5|15853.5|1650
1627024660000|2021-07-23 07:17:40|15857.6|15853.6|15858.8|15854.8|15859.2|15855.2|15857.6|15853.6|1250
1627024670000|2021-07-23 07:17:50|15859.3|15855.3|15859.3|15855.3|15860.5|15856.5|15859.2|15855.2|950
1627024680000|2021-07-23 07:18:00|15858.9|15854.9|15859.8|15855.8|15859.8|15855.8|15858.5|15854.5|950
1627024690000|2021-07-23 07:18:10|15860.2|15856.2|15859.5|15855.5|15860.3|15856.3|15859.5|15855.5|500
1627024700000|2021-07-23 07:18:20|15859.3|15855.3|15860.7|15856.7|15860.7|15856.7|15859.2|15855.2|250
1627024710000|2021-07-23 07:18:30|15860.5|15856.5|15858.8|15854.8|15860.5|15856.5|15858.8|15854.8|2100
1627024720000|2021-07-23 07:18:40|15858.6|15854.6|15858.3|15854.3|15859.5|15855.5|15858.3|15854.3|1100
1627024730000|2021-07-23 07:18:50|15858.1|15854.1|15857.2|15853.2|15858.1|15854.1|15857.2|15853.2|300
1627024740000|2021-07-23 07:19:00|15857.7|15853.7|15857.2|15853.2|15858|15854|15857.2|15853.2|1400
1627024750000|2021-07-23 07:19:10|15856.8|15852.8|15856.6|15852.6|15857.1|15853.1|15856.6|15852.6|550
1627024760000|2021-07-23 07:19:20|15856.8|15852.8|15859.9|15855.9|15859.9|15855.9|15856.8|15852.8|2350
1627024770000|2021-07-23 07:19:30|15860.6|15856.6|15860.7|15856.7|15860.7|15856.7|15860.4|15856.4|2100
1627024780000|2021-07-23 07:19:40|15860.8|15856.8|15859.9|15855.9|15860.9|15856.9|15859.9|15855.9|1400
1627024790000|2021-07-23 07:19:50|15859.8|15855.8|15858.1|15854.1|15859.8|15855.8|15858.1|15854.1|750
1627024800000|2021-07-23 07:20:00|15856.8|15852.8|15857.2|15853.2|15857.2|15853.2|15856.8|15852.8|1700
1627024810000|2021-07-23 07:20:10|15857.7|15853.7|15856.9|15852.9|15857.9|15853.9|15856.9|15852.9|1000
1627024820000|2021-07-23 07:20:20|15856.8|15852.8|15858.3|15854.3|15858.3|15854.3|15856.3|15852.3|1950
1627024830000|2021-07-23 07:20:30|15857.9|15853.9|15857.6|15853.6|15858.1|15854.1|15857.6|15853.6|1000
1627024840000|2021-07-23 07:20:40|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|350
1627024850000|2021-07-23 07:20:50|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|15858.2|15854.2|2100
1627024860000|2021-07-23 07:21:00|15858|15854|15858|15854|15858|15854|15858|15854|650
1627024870000|2021-07-23 07:21:10|15857.7|15853.7|15857.1|15853.1|15857.7|15853.7|15857.1|15853.1|1150
1627024880000|2021-07-23 07:21:20|15857.4|15853.4|15856.8|15852.8|15857.4|15853.4|15856.8|15852.8|1500
1627024890000|2021-07-23 07:21:30|15857.1|15853.1|15857.1|15853.1|15857.1|15853.1|15856.9|15852.9|1300
1627024900000|2021-07-23 07:21:40|15857.5|15853.5|15857.8|15853.8|15857.8|15853.8|15857.5|15853.5|600
1627024910000|2021-07-23 07:21:50|15858|15854|15858|15854|15858|15854|15858|15854|550
1627024920000|2021-07-23 07:22:00|15858.6|15854.6|15858.9|15854.9|15858.9|15854.9|15858.6|15854.6|600
1627024930000|2021-07-23 07:22:10|15858|15854|15859.4|15855.4|15859.4|15855.4|15858|15854|850
1627024940000|2021-07-23 07:22:20|15859.9|15855.9|15859.3|15855.3|15859.9|15855.9|15859.3|15855.3|600
1627024950000|2021-07-23 07:22:30|15859.4|15855.4|15859.6|15855.6|15859.7|15855.7|15859.4|15855.4|300
1627024960000|2021-07-23 07:22:40|15859.7|15855.7|15859.8|15855.8|15859.8|15855.8|15859.4|15855.4|1000
1627024970000|2021-07-23 07:22:50|15860|15856|15859.9|15855.9|15860|15856|15859.4|15855.4|450
1627024980000|2021-07-23 07:23:00|15859.3|15855.3|15861.9|15857.9|15861.9|15857.9|15859.3|15855.3|2950
1627024990000|2021-07-23 07:23:10|15862|15858|15862|15858|15862|15858|15861.9|15857.9|350
1627025000000|2021-07-23 07:23:20|15861.7|15857.7|15861.1|15857.1|15862.9|15858.9|15861|15857|2150
1627025010000|2021-07-23 07:23:30|15860.8|15856.8|15862.2|15858.2|15862.3|15858.3|15860.6|15856.6|1600
1627025020000|2021-07-23 07:23:40|15862.8|15858.8|15862|15858|15862.8|15858.8|15862|15858|3900
1627025030000|2021-07-23 07:23:50|15861.8|15857.8|15860|15856|15861.8|15857.8|15860|15856|600
1627025040000|2021-07-23 07:24:00|15859.7|15855.7|15860.5|15856.5|15860.5|15856.5|15859.7|15855.7|400
1627025050000|2021-07-23 07:24:10|15860.6|15856.6|15861.2|15857.2|15861.2|15857.2|15860.5|15856.5|450
1627025060000|2021-07-23 07:24:20|15860.8|15856.8|15861.8|15857.8|15862.3|15858.3|15860.8|15856.8|2700
1627025070000|2021-07-23 07:24:30|15861.9|15857.9|15862.4|15858.4|15862.9|15858.9|15861.9|15857.9|1700
1627025080000|2021-07-23 07:24:40|15862.9|15858.9|15862.1|15858.1|15862.9|15858.9|15862.1|15858.1|600
1627025090000|2021-07-23 07:24:50|15862|15858|15861.9|15857.9|15862|15858|15861.8|15857.8|4150
1627025100000|2021-07-23 07:25:00|15861.8|15857.8|15862.5|15858.5|15862.5|15858.5|15861.8|15857.8|400
1627025110000|2021-07-23 07:25:10|15862|15858|15861.4|15857.4|15862.4|15858.4|15861.4|15857.4|850
1627025120000|2021-07-23 07:25:20|15860.8|15856.8|15860.8|15856.8|15860.9|15856.9|15860.8|15856.8|1000
1627025130000|2021-07-23 07:25:30|15860.9|15856.9|15860.7|15856.7|15860.9|15856.9|15860.6|15856.6|550
1627025140000|2021-07-23 07:25:40|15860.6|15856.6|15860.6|15856.6|15860.6|15856.6|15860.5|15856.5|250
1627025150000|2021-07-23 07:25:50|15860.7|15856.7|15860.4|15856.4|15860.7|15856.7|15860.3|15856.3|2350
1627025160000|2021-07-23 07:26:00|15860.3|15856.3|15858.4|15854.4|15860.3|15856.3|15858|15854|4200
1627025170000|2021-07-23 07:26:10|15857.3|15853.3|15856.8|15852.8|15857.4|15853.4|15856.8|15852.8|350
1627025180000|2021-07-23 07:26:20|15856.5|15852.5|15856.2|15852.2|15856.5|15852.5|15855.8|15851.8|950
1627025190000|2021-07-23 07:26:30|15856.3|15852.3|15856|15852|15856.6|15852.6|15856|15852|1000
1627025200000|2021-07-23 07:26:40|15856.5|15852.5|15856.4|15852.4|15856.9|15852.9|15856.3|15852.3|800
1627025210000|2021-07-23 07:26:50|15855.9|15851.9|15855|15851|15856.1|15852.1|15855|15851|700
1627025220000|2021-07-23 07:27:00|15855.1|15851.1|15855.3|15851.3|15855.4|15851.4|15855.1|15851.1|300
1627025230000|2021-07-23 07:27:10|15856|15852|15856.3|15852.3|15856.3|15852.3|15856|15852|150
1627025240000|2021-07-23 07:27:20|15855.4|15851.4|15855.2|15851.2|15856.3|15852.3|15855.2|15851.2|200
1627025250000|2021-07-23 07:27:30|15855.6|15851.6|15855.5|15851.5|15855.6|15851.6|15855.4|15851.4|250
1627025260000|2021-07-23 07:27:40|15855.1|15851.1|15855.9|15851.9|15855.9|15851.9|15855.1|15851.1|200
1627025270000|2021-07-23 07:27:50|15855.7|15851.7|15854.8|15850.8|15855.7|15851.7|15854.8|15850.8|1050
1627025280000|2021-07-23 07:28:00|15855.2|15851.2|15855.3|15851.3|15855.3|15851.3|15855.2|15851.2|350
1627025290000|2021-07-23 07:28:10|15855.4|15851.4|15855.1|15851.1|15855.4|15851.4|15854.9|15850.9|150
1627025300000|2021-07-23 07:28:20|15855.4|15851.4|15856|15852|15856|15852|15855.4|15851.4|100
1627025310000|2021-07-23 07:28:30|15855.8|15851.8|15855.8|15851.8|15855.9|15851.9|15855.8|15851.8|150
1627025320000|2021-07-23 07:28:40|15855.6|15851.6|15855.5|15851.5|15855.8|15851.8|15855.5|15851.5|850
1627025330000|2021-07-23 07:28:50|15855.4|15851.4|15855.8|15851.8|15855.8|15851.8|15855.4|15851.4|400
1627025340000|2021-07-23 07:29:00|15856|15852|15855.6|15851.6|15856|15852|15855.3|15851.3|300
1627025350000|2021-07-23 07:29:10|15855.7|15851.7|15856.3|15852.3|15856.3|15852.3|15855.7|15851.7|600
1627025360000|2021-07-23 07:29:20|||||||||800
1627025370000|2021-07-23 07:29:30|15856.7|15852.7|15856.4|15852.4|15856.7|15852.7|15856.1|15852.1|1550
1627025380000|2021-07-23 07:29:40|||||||||350
1627025390000|2021-07-23 07:29:50|15856.5|15852.5|15857.4|15853.4|15858|15854|15856.5|15852.5|1500
1627025400000|2021-07-23 07:30:00|15859.1|15855.1|15861.1|15857.1|15861.2|15857.2|15859.1|15855.1|2700
1627025410000|2021-07-23 07:30:10|15861.9|15857.9|15863.2|15859.2|15863.2|15859.2|15861.9|15857.9|1100
1627025420000|2021-07-23 07:30:20|15861.4|15857.4|15861.4|15857.4|15861.4|15857.4|15861|15857|1100
1627025430000|2021-07-23 07:30:30|15861.8|15857.8|15861.4|15857.4|15862.3|15858.3|15861.4|15857.4|800
1627025440000|2021-07-23 07:30:40|15861.6|15857.6|15861.6|15857.6|15862|15858|15861.6|15857.6|3450
1627025450000|2021-07-23 07:30:50|15862.1|15858.1|15862.3|15858.3|15862.3|15858.3|15861.6|15857.6|1000
1627025460000|2021-07-23 07:31:00|15861.9|15857.9|15861.9|15857.9|15861.9|15857.9|15861.8|15857.8|1800
1627025470000|2021-07-23 07:31:10|15861.4|15857.4|15862|15858|15862.9|15858.9|15861.4|15857.4|3000
1627025480000|2021-07-23 07:31:20|15861.9|15857.9|15862.4|15858.4|15863.1|15859.1|15861.9|15857.9|700
1627025490000|2021-07-23 07:31:30|15862.5|15858.5|15865.2|15861.2|15865.2|15861.2|15862.5|15858.5|9750
1627025500000|2021-07-23 07:31:40|15865|15861|15864.8|15860.8|15865.1|15861.1|15864.1|15860.1|700
1627025510000|2021-07-23 07:31:50|15864.7|15860.7|15864.7|15860.7|15865|15861|15864.6|15860.6|700
1627025520000|2021-07-23 07:32:00|15865|15861|15864.9|15860.9|15865.7|15861.7|15864.9|15860.9|1300
1627025530000|2021-07-23 07:32:10|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|15864.8|15860.8|250
1627025540000|2021-07-23 07:32:20|15864.9|15860.9|15863.4|15859.4|15864.9|15860.9|15863.4|15859.4|1450
1627025550000|2021-07-23 07:32:30|15863.6|15859.6|15864.3|15860.3|15864.3|15860.3|15863.2|15859.2|250
1627025560000|2021-07-23 07:32:40|15863.5|15859.5|15863.3|15859.3|15863.5|15859.5|15863.3|15859.3|400
1627025570000|2021-07-23 07:32:50|15862.1|15858.1|15861.9|15857.9|15862.1|15858.1|15861.9|15857.9|300
1627025580000|2021-07-23 07:33:00|15861.6|15857.6|15861.2|15857.2|15861.9|15857.9|15861.2|15857.2|250
1627025590000|2021-07-23 07:33:10|15861.5|15857.5|15861.8|15857.8|15861.8|15857.8|15861.5|15857.5|250
1627025600000|2021-07-23 07:33:20|15861.5|15857.5|15861.5|15857.5|15862.1|15858.1|15861.5|15857.5|150
1627025610000|2021-07-23 07:33:30|15862.1|15858.1|15861.6|15857.6|15862.1|15858.1|15860.8|15856.8|850
1627025620000|2021-07-23 07:33:40|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|15861.3|15857.3|450
1627025630000|2021-07-23 07:33:50|15861.6|15857.6|15861|15857|15861.6|15857.6|15861|15857|900
1627025640000|2021-07-23 07:34:00|15860.9|15856.9|15860.9|15856.9|15861|15857|15860.8|15856.8|2300
1627025650000|2021-07-23 07:34:10|15861|15857|15862.3|15858.3|15862.3|15858.3|15861|15857|450
1627025660000|2021-07-23 07:34:20|15862.4|15858.4|15862.3|15858.3|15862.4|15858.4|15862.1|15858.1|900
1627025670000|2021-07-23 07:34:30|15862.4|15858.4|15862.8|15858.8|15862.8|15858.8|15862.4|15858.4|800
1627025680000|2021-07-23 07:34:40|15862.9|15858.9|15863.1|15859.1|15863.3|15859.3|15862.9|15858.9|300
1627025690000|2021-07-23 07:34:50|15863.7|15859.7|15863.9|15859.9|15863.9|15859.9|15863.7|15859.7|600
1627025700000|2021-07-23 07:35:00|15864.3|15860.3|15863.2|15859.2|15864.4|15860.4|15863.2|15859.2|200
1627025710000|2021-07-23 07:35:10|15863.1|15859.1|15863.9|15859.9|15863.9|15859.9|15863.1|15859.1|250
1627025720000|2021-07-23 07:35:20|15863.8|15859.8|15863.8|15859.8|15864.2|15860.2|15863.7|15859.7|300
1627025730000|2021-07-23 07:35:30|15863.7|15859.7|15864.5|15860.5|15864.5|15860.5|15863.7|15859.7|850
1627025740000|2021-07-23 07:35:40|15864|15860|15864.1|15860.1|15864.3|15860.3|15864|15860|150
1627025750000|2021-07-23 07:35:50|15864.9|15860.9|15865|15861|15865.1|15861.1|15864.9|15860.9|600
1627025760000|2021-07-23 07:36:00|15865.6|15861.6|15866.3|15862.3|15866.3|15862.3|15865.6|15861.6|8000
1627025770000|2021-07-23 07:36:10|15866.1|15862.1|15866.7|15862.7|15866.7|15862.7|15866.1|15862.1|1300
1627025780000|2021-07-23 07:36:20|15867.1|15863.1|15867.1|15863.1|15867.1|15863.1|15866.8|15862.8|950
1627025790000|2021-07-23 07:36:30|15866.8|15862.8|15866.3|15862.3|15867.6|15863.6|15866.3|15862.3|2000
1627025800000|2021-07-23 07:36:40|15866.1|15862.1|15866.6|15862.6|15866.8|15862.8|15865.8|15861.8|1600
1627025810000|2021-07-23 07:36:50|15866.5|15862.5|15867|15863|15867.1|15863.1|15866.5|15862.5|1850
1627025820000|2021-07-23 07:37:00|15866.7|15862.7|15865.7|15861.7|15866.7|15862.7|15865.7|15861.7|3750
1627025830000|2021-07-23 07:37:10|15866.2|15862.2|15865.8|15861.8|15866.3|15862.3|15865.8|15861.8|600
1627025840000|2021-07-23 07:37:20|15865.5|15861.5|15865.1|15861.1|15865.9|15861.9|15865.1|15861.1|450
1627025850000|2021-07-23 07:37:30|15865.2|15861.2|15863.8|15859.8|15865.2|15861.2|15863.8|15859.8|2350
1627025860000|2021-07-23 07:37:40|15863.9|15859.9|15862.9|15858.9|15863.9|15859.9|15862.9|15858.9|600
1627025870000|2021-07-23 07:37:50|15863.2|15859.2|15863|15859|15863.2|15859.2|15863|15859|700
1627025880000|2021-07-23 07:38:00|15862.9|15858.9|15862.5|15858.5|15862.9|15858.9|15862.4|15858.4|1150
1627025890000|2021-07-23 07:38:10|15862.6|15858.6|15862.5|15858.5|15862.6|15858.6|15862.3|15858.3|1050
1627025900000|2021-07-23 07:38:20|15862.7|15858.7|15861.9|15857.9|15862.7|15858.7|15861.9|15857.9|450
1627025910000|2021-07-23 07:38:30|15861.8|15857.8|15862.2|15858.2|15862.2|15858.2|15861.8|15857.8|750
1627025920000|2021-07-23 07:38:40|15861.8|15857.8|15861.7|15857.7|15861.8|15857.8|15861.2|15857.2|150
1627025930000|2021-07-23 07:38:50|15861.5|15857.5|15861.6|15857.6|15861.6|15857.6|15861.2|15857.2|850
1627025940000|2021-07-23 07:39:00|15861.9|15857.9|15861.8|15857.8|15862.2|15858.2|15861.6|15857.6|450
1627025950000|2021-07-23 07:39:10|15861.9|15857.9|15862.7|15858.7|15862.7|15858.7|15861.9|15857.9|300
1627025960000|2021-07-23 07:39:20|15865.4|15861.4|15866.4|15862.4|15866.8|15862.8|15865.4|15861.4|5950
1627025970000|2021-07-23 07:39:30|15866.9|15862.9|15867.4|15863.4|15868|15864|15866.5|15862.5|5550
1627025980000|2021-07-23 07:39:40|15867.3|15863.3|15869.9|15865.9|15869.9|15865.9|15867.3|15863.3|3700
1627025990000|2021-07-23 07:39:50|15869.6|15865.6|15868.4|15864.4|15869.7|15865.7|15868.4|15864.4|4300
1627026000000|2021-07-23 07:40:00|15868.2|15864.2|15868.2|15864.2|15869.1|15865.1|15867.8|15863.8|4200
1627026010000|2021-07-23 07:40:10|15868.1|15864.1|15869.1|15865.1|15869.1|15865.1|15867.9|15863.9|9750
1627026020000|2021-07-23 07:40:20|15869.3|15865.3|15870.5|15866.5|15870.6|15866.6|15869.3|15865.3|2000
1627026030000|2021-07-23 07:40:30|15870.3|15866.3|15871.8|15867.8|15871.9|15867.9|15870.3|15866.3|7800
1627026040000|2021-07-23 07:40:40|15871.7|15867.7|15872.1|15868.1|15872.2|15868.2|15871.7|15867.7|3150
1627026050000|2021-07-23 07:40:50|15872.2|15868.2|15875.2|15871.2|15875.9|15871.9|15872.2|15868.2|73600
1627026060000|2021-07-23 07:41:00|15875.7|15871.7|15875.7|15871.7|15876.2|15872.2|15875.6|15871.6|3250
1627026070000|2021-07-23 07:41:10|15875.6|15871.6|15874.4|15870.4|15875.6|15871.6|15874.4|15870.4|6450
1627026080000|2021-07-23 07:41:20|15873.7|15869.7|15873.6|15869.6|15873.7|15869.7|15872.2|15868.2|1800
1627026090000|2021-07-23 07:41:30|15873.9|15869.9|15874.6|15870.6|15874.7|15870.7|15873.9|15869.9|2850
1627026100000|2021-07-23 07:41:40|15874.7|15870.7|15875.1|15871.1|15875.2|15871.2|15874.7|15870.7|800
1627026110000|2021-07-23 07:41:50|15875.6|15871.6|15875.8|15871.8|15875.9|15871.9|15875.6|15871.6|3150
1627026120000|2021-07-23 07:42:00|15875.6|15871.6|15875.6|15871.6|15875.8|15871.8|15875.6|15871.6|1800
1627026130000|2021-07-23 07:42:10|15874.9|15870.9|15874.7|15870.7|15875.3|15871.3|15874.7|15870.7|1250
1627026140000|2021-07-23 07:42:20|15875|15871|15874.7|15870.7|15875|15871|15874.3|15870.3|15350
1627026150000|2021-07-23 07:42:30|15873|15869|15875.2|15871.2|15875.2|15871.2|15873|15869|9600
1627026160000|2021-07-23 07:42:40|15875|15871|15875.5|15871.5|15875.7|15871.7|15875|15871|7800
1627026170000|2021-07-23 07:42:50|15875.4|15871.4|15875.1|15871.1|15875.4|15871.4|15875.1|15871.1|9000
1627026180000|2021-07-23 07:43:00|15875|15871|15872.3|15868.3|15875|15871|15872.3|15868.3|8050
1627026190000|2021-07-23 07:43:10|15872.1|15868.1|15873.3|15869.3|15873.4|15869.4|15872.1|15868.1|4700
1627026200000|2021-07-23 07:43:20|15873.2|15869.2|15871.5|15867.5|15873.2|15869.2|15871.5|15867.5|1950
1627026210000|2021-07-23 07:43:30|15871.9|15867.9|15872|15868|15872|15868|15871.9|15867.9|800
1627026220000|2021-07-23 07:43:40|15871.9|15867.9|15872.1|15868.1|15872.4|15868.4|15871.9|15867.9|1600
1627026230000|2021-07-23 07:43:50|15872.5|15868.5|15872.2|15868.2|15872.6|15868.6|15872.2|15868.2|1950
1627026240000|2021-07-23 07:44:00|15872.3|15868.3|15872|15868|15872.3|15868.3|15872|15868|550
1627026250000|2021-07-23 07:44:10|15871.6|15867.6|15870.8|15866.8|15871.6|15867.6|15870.8|15866.8|4900
1627026260000|2021-07-23 07:44:20|15871|15867|15871|15867|15871.1|15867.1|15870.8|15866.8|550
1627026270000|2021-07-23 07:44:30|15870.9|15866.9|15869.2|15865.2|15870.9|15866.9|15869|15865|1150
1627026280000|2021-07-23 07:44:40|15869.9|15865.9|15870.2|15866.2|15870.6|15866.6|15869.9|15865.9|1400
1627026290000|2021-07-23 07:44:50|15869.6|15865.6|15870.6|15866.6|15870.6|15866.6|15869.6|15865.6|500
1627026300000|2021-07-23 07:45:00|15870.9|15866.9|15871|15867|15871.9|15867.9|15870.8|15866.8|11550
1627026310000|2021-07-23 07:45:10|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.6|15865.6|5300
1627026320000|2021-07-23 07:45:20|15869.9|15865.9|15869.3|15865.3|15869.9|15865.9|15869.3|15865.3|200
1627026330000|2021-07-23 07:45:30|15869.5|15865.5|15869.6|15865.6|15869.6|15865.6|15869.5|15865.5|600
1627026340000|2021-07-23 07:45:40|15870|15866|15870.2|15866.2|15870.7|15866.7|15870|15866|1500
1627026350000|2021-07-23 07:45:50|15871|15867|15871.8|15867.8|15871.8|15867.8|15871|15867|1000
1627026360000|2021-07-23 07:46:00|15871.9|15867.9|15869.1|15865.1|15871.9|15867.9|15869.1|15865.1|9200
1627026370000|2021-07-23 07:46:10|15869.6|15865.6|15869.5|15865.5|15869.7|15865.7|15869.1|15865.1|1050
1627026380000|2021-07-23 07:46:20|15869|15865|15868|15864|15869|15865|15868|15864|1350
1627026390000|2021-07-23 07:46:30|15868.5|15864.5|15867.6|15863.6|15869|15865|15867.6|15863.6|1950
1627026400000|2021-07-23 07:46:40|15867.5|15863.5|15867.5|15863.5|15867.6|15863.6|15867.2|15863.2|500
1627026410000|2021-07-23 07:46:50|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|15867.2|15863.2|450
1627026420000|2021-07-23 07:47:00|15866|15862|15865.9|15861.9|15867.8|15863.8|15865.9|15861.9|5400
1627026430000|2021-07-23 07:47:10|15865.8|15861.8|15866.3|15862.3|15866.3|15862.3|15865.7|15861.7|250
1627026440000|2021-07-23 07:47:20|15864.8|15860.8|15863.7|15859.7|15864.8|15860.8|15861.4|15857.4|3200
1627026450000|2021-07-23 07:47:30|15864.8|15860.8|15863.6|15859.6|15865|15861|15863.6|15859.6|4700
1627026460000|2021-07-23 07:47:40|15863.5|15859.5|15864.5|15860.5|15864.5|15860.5|15863.5|15859.5|1600
1627026470000|2021-07-23 07:47:50|15864.4|15860.4|15863.6|15859.6|15864.4|15860.4|15863.6|15859.6|550
1627026480000|2021-07-23 07:48:00|15863.5|15859.5|15862.8|15858.8|15863.6|15859.6|15862.8|15858.8|900
1627026490000|2021-07-23 07:48:10|15863.1|15859.1|15862.5|15858.5|15863.1|15859.1|15862.5|15858.5|450
1627026500000|2021-07-23 07:48:20|15862.1|15858.1|15861.6|15857.6|15862.6|15858.6|15861.6|15857.6|1850
1627026510000|2021-07-23 07:48:30|15861.7|15857.7|15861.9|15857.9|15861.9|15857.9|15861.6|15857.6|600
1627026520000|2021-07-23 07:48:40|15861.6|15857.6|15862|15858|15862.2|15858.2|15861.6|15857.6|1000
1627026530000|2021-07-23 07:48:50|15862.2|15858.2|15862.5|15858.5|15862.5|15858.5|15862.2|15858.2|1250
1627026540000|2021-07-23 07:49:00|15862.4|15858.4|15861.3|15857.3|15862.4|15858.4|15861.3|15857.3|3750
1627026550000|2021-07-23 07:49:10|15860.5|15856.5|15860.3|15856.3|15860.5|15856.5|15860.3|15856.3|1100
1627026560000|2021-07-23 07:49:20|15861|15857|15864.8|15860.8|15864.8|15860.8|15861|15857|2500
1627026570000|2021-07-23 07:49:30|15865.1|15861.1|15865.4|15861.4|15866.2|15862.2|15863.2|15859.2|5550
1627026580000|2021-07-23 07:49:40|15864.8|15860.8|15865.3|15861.3|15865.8|15861.8|15864.8|15860.8|1000
1627026590000|2021-07-23 07:49:50|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|15864.5|15860.5|450
1627026600000|2021-07-23 07:50:00|15865.1|15861.1|15864.8|15860.8|15865.1|15861.1|15864.6|15860.6|1200
1627026610000|2021-07-23 07:50:10|15864.7|15860.7|15864.1|15860.1|15864.7|15860.7|15863.7|15859.7|1150
1627026620000|2021-07-23 07:50:20|15864.7|15860.7|15865.1|15861.1|15865.9|15861.9|15864.4|15860.4|3400
1627026630000|2021-07-23 07:50:30|15864.3|15860.3|15864|15860|15864.3|15860.3|15862.9|15858.9|850
1627026640000|2021-07-23 07:50:40|15864.9|15860.9|15864.9|15860.9|15865.7|15861.7|15863.8|15859.8|2200
1627026650000|2021-07-23 07:50:50|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|15865.1|15861.1|350
1627026660000|2021-07-23 07:51:00|15864.8|15860.8|15864|15860|15864.8|15860.8|15863.6|15859.6|1650
1627026670000|2021-07-23 07:51:10|15863.7|15859.7|15866.3|15862.3|15866.4|15862.4|15863.6|15859.6|4100
1627026680000|2021-07-23 07:51:20|15866.7|15862.7|15867.1|15863.1|15867.1|15863.1|15866.5|15862.5|2100
1627026690000|2021-07-23 07:51:30|15867.2|15863.2|15867.1|15863.1|15867.2|15863.2|15867.1|15863.1|1600
1627026700000|2021-07-23 07:51:40|15868.6|15864.6|15870.9|15866.9|15870.9|15866.9|15868.4|15864.4|3300
1627026710000|2021-07-23 07:51:50|15870.8|15866.8|15870.4|15866.4|15870.8|15866.8|15869.7|15865.7|1800
1627026720000|2021-07-23 07:52:00|15869.9|15865.9|15871.3|15867.3|15871.9|15867.9|15869.9|15865.9|1000
1627026730000|2021-07-23 07:52:10|15871.4|15867.4|15870.7|15866.7|15871.4|15867.4|15870.7|15866.7|150
1627026740000|2021-07-23 07:52:20|15870.3|15866.3|15871.8|15867.8|15871.8|15867.8|15870.3|15866.3|1800
1627026750000|2021-07-23 07:52:30|15871.9|15867.9|15872.4|15868.4|15872.4|15868.4|15871.9|15867.9|700
1627026760000|2021-07-23 07:52:40|15872.9|15868.9|15874.8|15870.8|15874.8|15870.8|15872.9|15868.9|2600
1627026770000|2021-07-23 07:52:50|15875.3|15871.3|15873.5|15869.5|15875.3|15871.3|15873.5|15869.5|1500
1627026780000|2021-07-23 07:53:00|15873.4|15869.4|15873.7|15869.7|15873.9|15869.9|15873.4|15869.4|1250
1627026790000|2021-07-23 07:53:10|15873.2|15869.2|15873.6|15869.6|15873.7|15869.7|15873.2|15869.2|1300
1627026800000|2021-07-23 07:53:20|15873.4|15869.4|15871.4|15867.4|15873.4|15869.4|15871.4|15867.4|3050
1627026810000|2021-07-23 07:53:30|15871.7|15867.7|15871.6|15867.6|15871.7|15867.7|15870.6|15866.6|850
1627026820000|2021-07-23 07:53:40|15871.7|15867.7|15871.5|15867.5|15872|15868|15871.5|15867.5|200
1627026830000|2021-07-23 07:53:50|15872.8|15868.8|15871.9|15867.9|15872.8|15868.8|15871.8|15867.8|750
1627026840000|2021-07-23 07:54:00|15872.8|15868.8|15872.1|15868.1|15872.8|15868.8|15872.1|15868.1|450
1627026850000|2021-07-23 07:54:10|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|15871.9|15867.9|100
1627026860000|2021-07-23 07:54:20|15872.2|15868.2|15874.4|15870.4|15874.6|15870.6|15872.2|15868.2|5000
1627026870000|2021-07-23 07:54:30|15873.7|15869.7|15873.7|15869.7|15873.8|15869.8|15873.1|15869.1|1050
1627026880000|2021-07-23 07:54:40|15873.6|15869.6|15871|15867|15873.6|15869.6|15871|15867|1850
1627026890000|2021-07-23 07:54:50|15870.9|15866.9|15871.5|15867.5|15871.5|15867.5|15870.9|15866.9|550
1627026900000|2021-07-23 07:55:00|15871.1|15867.1|15871.4|15867.4|15871.6|15867.6|15871.1|15867.1|350
1627026910000|2021-07-23 07:55:10|15871.2|15867.2|15871.5|15867.5|15871.5|15867.5|15871.2|15867.2|300
1627026920000|2021-07-23 07:55:20|15871.9|15867.9|15872.2|15868.2|15872.2|15868.2|15871.9|15867.9|350
1627026930000|2021-07-23 07:55:30|15872.3|15868.3|15872.8|15868.8|15872.9|15868.9|15872.3|15868.3|650
1627026940000|2021-07-23 07:55:40|15872.7|15868.7|15872.7|15868.7|15872.9|15868.9|15872.7|15868.7|550
1627026950000|2021-07-23 07:55:50|15872.8|15868.8|15872.7|15868.7|15873.2|15869.2|15872.7|15868.7|500
1627026960000|2021-07-23 07:56:00|15872.8|15868.8|15873.6|15869.6|15873.7|15869.7|15872.8|15868.8|550
1627026970000|2021-07-23 07:56:10|15873.5|15869.5|15873.5|15869.5|15873.5|15869.5|15873.5|15869.5|1550
1627026980000|2021-07-23 07:56:20|15872.9|15868.9|15872.7|15868.7|15873.2|15869.2|15872.6|15868.6|750
1627026990000|2021-07-23 07:56:30|15872.4|15868.4|15872.3|15868.3|15872.4|15868.4|15872.3|15868.3|1150
1627027000000|2021-07-23 07:56:40|15872.4|15868.4|15872.2|15868.2|15872.7|15868.7|15872.2|15868.2|100
1627027010000|2021-07-23 07:56:50|15872.1|15868.1|15871.2|15867.2|15872.1|15868.1|15871.2|15867.2|2950
1627027020000|2021-07-23 07:57:00|15871.8|15867.8|15871.6|15867.6|15871.8|15867.8|15871.6|15867.6|450
1627027030000|2021-07-23 07:57:10|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|15871.8|15867.8|800
1627027040000|2021-07-23 07:57:20|15871.9|15867.9|15871.2|15867.2|15871.9|15867.9|15871.2|15867.2|700
1627027050000|2021-07-23 07:57:30|15871.1|15867.1|15870.9|15866.9|15871.1|15867.1|15870.8|15866.8|350
1627027060000|2021-07-23 07:57:40|15870.8|15866.8|15870.4|15866.4|15870.8|15866.8|15870.4|15866.4|1500
1627027070000|2021-07-23 07:57:50|15869.9|15865.9|15869.7|15865.7|15870|15866|15869.7|15865.7|550
1627027080000|2021-07-23 07:58:00|15868|15864|15868.7|15864.7|15869|15865|15868|15864|3050
1627027090000|2021-07-23 07:58:10|15868.9|15864.9|15868.4|15864.4|15869|15865|15868.4|15864.4|3250
1627027100000|2021-07-23 07:58:20|15868.3|15864.3|15868.2|15864.2|15868.3|15864.3|15868.1|15864.1|1500
1627027110000|2021-07-23 07:58:30|15868.5|15864.5|15868.3|15864.3|15868.5|15864.5|15868.3|15864.3|350
1627027120000|2021-07-23 07:58:40|15868.1|15864.1|15868.2|15864.2|15868.2|15864.2|15868.1|15864.1|200
1627027130000|2021-07-23 07:58:50|15868.1|15864.1|15867.9|15863.9|15868.1|15864.1|15867.9|15863.9|850
1627027140000|2021-07-23 07:59:00|||||||||450
1627027150000|2021-07-23 07:59:10|15867.5|15863.5|15867.8|15863.8|15867.8|15863.8|15867.5|15863.5|2100
1627027160000|2021-07-23 07:59:20|15867.9|15863.9|15868.2|15864.2|15868.3|15864.3|15867.8|15863.8|2000
1627027170000|2021-07-23 07:59:30|15868|15864|15867.8|15863.8|15868.1|15864.1|15867.8|15863.8|500
1627027180000|2021-07-23 07:59:40|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|15867.9|15863.9|400
1627027190000|2021-07-23 07:59:50|15867.8|15863.8|15867.9|15863.9|15867.9|15863.9|15867.8|15863.8|650
1627027200000|2021-07-23 08:00:00|15867.8|15863.8|15867.7|15863.7|15867.9|15863.9|15867.7|15863.7|1650
1627027210000|2021-07-23 08:00:10|15867.5|15863.5|15867.4|15863.4|15867.5|15863.5|15867.3|15863.3|1650
1627027220000|2021-07-23 08:00:20|15867.3|15863.3|15867.2|15863.2|15867.3|15863.3|15867.2|15863.2|900
1627027230000|2021-07-23 08:00:30|15867.1|15863.1|15866.6|15862.6|15867.1|15863.1|15866.6|15862.6|1750
1627027240000|2021-07-23 08:00:40|15866.5|15862.5|15866.8|15862.8|15866.8|15862.8|15866.5|15862.5|700
1627027250000|2021-07-23 08:00:50|15866.6|15862.6|15866.6|15862.6|15866.6|15862.6|15866.6|15862.6|550
1627027260000|2021-07-23 08:01:00|15866.8|15862.8|15866.6|15862.6|15866.8|15862.8|15866.5|15862.5|550
1627027270000|2021-07-23 08:01:10|15866.5|15862.5|15866.5|15862.5|15866.5|15862.5|15866.5|15862.5|450
1627027280000|2021-07-23 08:01:20|15866.6|15862.6|15866.5|15862.5|15866.6|15862.6|15866.5|15862.5|800
1627027290000|2021-07-23 08:01:30|||||||||800
1627027300000|2021-07-23 08:01:40|15866.4|15862.4|15866.7|15862.7|15867.1|15863.1|15866.4|15862.4|2250
1627027310000|2021-07-23 08:01:50|15866.6|15862.6|15867.2|15863.2|15867.2|15863.2|15866.6|15862.6|700
1627027320000|2021-07-23 08:02:00|15866.7|15862.7|15866.5|15862.5|15866.7|15862.7|15866.4|15862.4|1000
1627027330000|2021-07-23 08:02:10|15866.9|15862.9|15866.4|15862.4|15866.9|15862.9|15866.4|15862.4|1250
1627027340000|2021-07-23 08:02:20|15866.5|15862.5|15868.2|15864.2|15868.2|15864.2|15866.5|15862.5|2100
1627027350000|2021-07-23 08:02:30|15868.1|15864.1|15868|15864|15868.1|15864.1|15867.9|15863.9|1700
1627027360000|2021-07-23 08:02:40|15867.9|15863.9|15870.4|15866.4|15870.5|15866.5|15867.9|15863.9|2050
1627027370000|2021-07-23 08:02:50|15870|15866|15869.6|15865.6|15870|15866|15869.6|15865.6|650
1627027380000|2021-07-23 08:03:00|15869.5|15865.5|15870.3|15866.3|15870.3|15866.3|15869.2|15865.2|650
1627027390000|2021-07-23 08:03:10|15870.6|15866.6|15871.4|15867.4|15871.8|15867.8|15870.6|15866.6|2050
1627027400000|2021-07-23 08:03:20|15871.5|15867.5|15871.1|15867.1|15871.5|15867.5|15871.1|15867.1|650
1627027410000|2021-07-23 08:03:30|15871.7|15867.7|15871.8|15867.8|15871.8|15867.8|15871.7|15867.7|350
1627027420000|2021-07-23 08:03:40|15872.2|15868.2|15873.3|15869.3|15873.3|15869.3|15871.8|15867.8|1300
1627027430000|2021-07-23 08:03:50|15873.1|15869.1|15874.5|15870.5|15874.7|15870.7|15873.1|15869.1|2550
1627027440000|2021-07-23 08:04:00|15873|15869|15871.7|15867.7|15873.1|15869.1|15871.7|15867.7|1250
1627027450000|2021-07-23 08:04:10|15871.4|15867.4|15871.4|15867.4|15871.5|15867.5|15871.4|15867.4|200
1627027460000|2021-07-23 08:04:20|15871.8|15867.8|15872.5|15868.5|15872.5|15868.5|15871.8|15867.8|400
1627027470000|2021-07-23 08:04:30|15872.3|15868.3|15873.1|15869.1|15873.1|15869.1|15872.3|15868.3|1300
1627027480000|2021-07-23 08:04:40|||||||||450
1627027490000|2021-07-23 08:04:50|15873.4|15869.4|15872.1|15868.1|15873.6|15869.6|15872.1|15868.1|750
1627027500000|2021-07-23 08:05:00|15871.9|15867.9|15872.7|15868.7|15872.7|15868.7|15871.7|15867.7|1100
1627027510000|2021-07-23 08:05:10|15872.9|15868.9|15873.4|15869.4|15873.7|15869.7|15872.9|15868.9|900
1627027520000|2021-07-23 08:05:20|15873.5|15869.5|15872.5|15868.5|15873.6|15869.6|15872.5|15868.5|850
1627027530000|2021-07-23 08:05:30|15872.6|15868.6|15872.6|15868.6|15872.7|15868.7|15872.4|15868.4|50
1627027540000|2021-07-23 08:05:40|15872.7|15868.7|15873.1|15869.1|15873.1|15869.1|15872.7|15868.7|200
1627027550000|2021-07-23 08:05:50|15873.2|15869.2|15873.7|15869.7|15873.7|15869.7|15873.2|15869.2|550
1627027560000|2021-07-23 08:06:00|15873.8|15869.8|15874.1|15870.1|15874.1|15870.1|15873.8|15869.8|500
1627027570000|2021-07-23 08:06:10|15873.7|15869.7|15872.3|15868.3|15874.1|15870.1|15872.3|15868.3|1200
1627027580000|2021-07-23 08:06:20|15872.2|15868.2|15871.7|15867.7|15872.3|15868.3|15871.4|15867.4|350
1627027590000|2021-07-23 08:06:30|15871.8|15867.8|15872.7|15868.7|15872.7|15868.7|15871.8|15867.8|550
1627027600000|2021-07-23 08:06:40|15872.8|15868.8|15872.6|15868.6|15872.9|15868.9|15872.6|15868.6|800
1627027610000|2021-07-23 08:06:50|15873.5|15869.5|15872.5|15868.5|15873.6|15869.6|15872.5|15868.5|500
1627027620000|2021-07-23 08:07:00|15872.7|15868.7|15872.8|15868.8|15873.4|15869.4|15872.7|15868.7|500
1627027630000|2021-07-23 08:07:10|15872.7|15868.7|15872.5|15868.5|15872.7|15868.7|15872.4|15868.4|200
1627027640000|2021-07-23 08:07:20|15872.6|15868.6|15872.2|15868.2|15872.6|15868.6|15872.1|15868.1|250
1627027650000|2021-07-23 08:07:30|15872.3|15868.3|15871.9|15867.9|15872.3|15868.3|15871.9|15867.9|300
1627027660000|2021-07-23 08:07:40|15872.2|15868.2|15872.7|15868.7|15872.7|15868.7|15872.2|15868.2|200
1627027670000|2021-07-23 08:07:50|15873.1|15869.1|15873|15869|15873.1|15869.1|15873|15869|400
1627027680000|2021-07-23 08:08:00|15872.5|15868.5|15872.5|15868.5|15872.5|15868.5|15872.5|15868.5|450
1627027690000|2021-07-23 08:08:10|15873.2|15869.2|15872.3|15868.3|15873.3|15869.3|15872.1|15868.1|200
1627027700000|2021-07-23 08:08:20|15872.7|15868.7|15872.2|15868.2|15872.7|15868.7|15872.2|15868.2|250
1627027710000|2021-07-23 08:08:30|15872.6|15868.6|15873.1|15869.1|15873.1|15869.1|15872.6|15868.6|1600
1627027720000|2021-07-23 08:08:40|15873.2|15869.2|15875.3|15871.3|15876.3|15872.3|15873.2|15869.2|6800
1627027730000|2021-07-23 08:08:50|15875.5|15871.5|15877.5|15873.5|15877.9|15873.9|15875.5|15871.5|5750
1627027740000|2021-07-23 08:09:00|15877.9|15873.9|15880.7|15876.7|15880.9|15876.9|15877.9|15873.9|24950
1627027750000|2021-07-23 08:09:10|15879.9|15875.9|15881|15877|15881.1|15877.1|15879.2|15875.2|3700
1627027760000|2021-07-23 08:09:20|15881.3|15877.3|15882|15878|15882.3|15878.3|15880.9|15876.9|10000
1627027770000|2021-07-23 08:09:30|15882.1|15878.1|15881.8|15877.8|15882.2|15878.2|15880.9|15876.9|6150
1627027780000|2021-07-23 08:09:40|15882|15878|15881.8|15877.8|15882.6|15878.6|15881.7|15877.7|6600
1627027790000|2021-07-23 08:09:50|15881.5|15877.5|15882|15878|15882|15878|15881.5|15877.5|2800
1627027800000|2021-07-23 08:10:00|15881.9|15877.9|15885.4|15881.4|15886.2|15882.2|15881.9|15877.9|31900
1627027810000|2021-07-23 08:10:10|15885.3|15881.3|15889.2|15885.2|15889.2|15885.2|15885.3|15881.3|6100
1627027820000|2021-07-23 08:10:20|15889.3|15885.3|15890.8|15886.8|15890.8|15886.8|15889.3|15885.3|6450
1627027830000|2021-07-23 08:10:30|15890.7|15886.7|15890.2|15886.2|15890.7|15886.7|15890.2|15886.2|5350
1627027840000|2021-07-23 08:10:40|15890.1|15886.1|15887.4|15883.4|15890.1|15886.1|15887.4|15883.4|8200
1627027850000|2021-07-23 08:10:50|15887.9|15883.9|15887.2|15883.2|15888.4|15884.4|15887.2|15883.2|3850
1627027860000|2021-07-23 08:11:00|15887.1|15883.1|15886.7|15882.7|15887.4|15883.4|15886.7|15882.7|2500
1627027870000|2021-07-23 08:11:10|15886.5|15882.5|15886.5|15882.5|15887.3|15883.3|15885.9|15881.9|3050
1627027880000|2021-07-23 08:11:20|15886.4|15882.4|15886.7|15882.7|15886.8|15882.8|15886.4|15882.4|1050
1627027890000|2021-07-23 08:11:30|15886.8|15882.8|15887.2|15883.2|15887.2|15883.2|15886.5|15882.5|2400
1627027900000|2021-07-23 08:11:40|15886.8|15882.8|15885.9|15881.9|15886.8|15882.8|15885.8|15881.8|750
1627027910000|2021-07-23 08:11:50|15885.3|15881.3|15885.5|15881.5|15885.8|15881.8|15885.1|15881.1|1000
1627027920000|2021-07-23 08:12:00|15885.4|15881.4|15886.1|15882.1|15886.1|15882.1|15885.4|15881.4|5700
1627027930000|2021-07-23 08:12:10|15885.8|15881.8|15886.1|15882.1|15886.1|15882.1|15885.7|15881.7|550
1627027940000|2021-07-23 08:12:20|15886.2|15882.2|15885.7|15881.7|15886.2|15882.2|15885.7|15881.7|1550
1627027950000|2021-07-23 08:12:30|15885.2|15881.2|15885.1|15881.1|15885.7|15881.7|15884.7|15880.7|550
1627027960000|2021-07-23 08:12:40|15884.7|15880.7|15885.5|15881.5|15885.9|15881.9|15884.7|15880.7|600
1627027970000|2021-07-23 08:12:50|15884.9|15880.9|15885.9|15881.9|15885.9|15881.9|15884.8|15880.8|1900
1627027980000|2021-07-23 08:13:00|15886.1|15882.1|15885.9|15881.9|15886.1|15882.1|15885.9|15881.9|450
1627027990000|2021-07-23 08:13:10|15885.8|15881.8|15885.3|15881.3|15885.9|15881.9|15885|15881|2350
1627028000000|2021-07-23 08:13:20|15884.9|15880.9|15884.9|15880.9|15884.9|15880.9|15884.5|15880.5|650
1627028010000|2021-07-23 08:13:30|15885.1|15881.1|15887.2|15883.2|15887.2|15883.2|15885.1|15881.1|3700
1627028020000|2021-07-23 08:13:40|15887.1|15883.1|15885.9|15881.9|15887.1|15883.1|15885.8|15881.8|1850
1627028030000|2021-07-23 08:13:50|15885.1|15881.1|15885.3|15881.3|15885.3|15881.3|15884.5|15880.5|1000
1627028040000|2021-07-23 08:14:00|15884.6|15880.6|15882.3|15878.3|15885.1|15881.1|15882.3|15878.3|1150
1627028050000|2021-07-23 08:14:10|15882|15878|15883.9|15879.9|15883.9|15879.9|15882|15878|950
1627028060000|2021-07-23 08:14:20|15884.1|15880.1|15884.2|15880.2|15884.6|15880.6|15884|15880|2000
1627028070000|2021-07-23 08:14:30|15884.1|15880.1|15883.8|15879.8|15884.1|15880.1|15883.8|15879.8|700
1627028080000|2021-07-23 08:14:40|15883.3|15879.3|15882.8|15878.8|15883.4|15879.4|15882.8|15878.8|1000
1627028090000|2021-07-23 08:14:50|15882.9|15878.9|15882.7|15878.7|15883.5|15879.5|15882.7|15878.7|1800
1627028100000|2021-07-23 08:15:00|15884|15880|15884.9|15880.9|15885.5|15881.5|15884|15880|2350
1627028110000|2021-07-23 08:15:10|15884.6|15880.6|15885.3|15881.3|15886.8|15882.8|15884.2|15880.2|4450
1627028120000|2021-07-23 08:15:20|15885.2|15881.2|15884.4|15880.4|15885.5|15881.5|15884.2|15880.2|1350
1627028130000|2021-07-23 08:15:30|15885.6|15881.6|15884.4|15880.4|15885.6|15881.6|15884.4|15880.4|800
1627028140000|2021-07-23 08:15:40|15884.6|15880.6|15883.9|15879.9|15884.6|15880.6|15882.7|15878.7|1800
1627028150000|2021-07-23 08:15:50|15884.1|15880.1|15883|15879|15884.1|15880.1|15882.8|15878.8|2200
1627028160000|2021-07-23 08:16:00|15882.9|15878.9|15882.3|15878.3|15882.9|15878.9|15882.3|15878.3|550
1627028170000|2021-07-23 08:16:10|15882.7|15878.7|15882.6|15878.6|15882.9|15878.9|15882.6|15878.6|700
1627028180000|2021-07-23 08:16:20|15882.7|15878.7|15882.8|15878.8|15882.8|15878.8|15882.6|15878.6|700
1627028190000|2021-07-23 08:16:30|15883.1|15879.1|15883.2|15879.2|15884|15880|15883.1|15879.1|1100
1627028200000|2021-07-23 08:16:40|15883.3|15879.3|15883.2|15879.2|15885|15881|15883.2|15879.2|2600
1627028210000|2021-07-23 08:16:50|15883.3|15879.3|15882.7|15878.7|15883.3|15879.3|15882.6|15878.6|1400
1627028220000|2021-07-23 08:17:00|15882.2|15878.2|15882.9|15878.9|15884.6|15880.6|15882.2|15878.2|2100
1627028230000|2021-07-23 08:17:10|15883.2|15879.2|15882.2|15878.2|15883.2|15879.2|15882.2|15878.2|1250
1627028240000|2021-07-23 08:17:20|15882.3|15878.3|15883.4|15879.4|15883.4|15879.4|15882.3|15878.3|2550
1627028250000|2021-07-23 08:17:30|15883.9|15879.9|15883.5|15879.5|15884.9|15880.9|15883.5|15879.5|950
1627028260000|2021-07-23 08:17:40|15883.4|15879.4|15882.6|15878.6|15883.6|15879.6|15882.3|15878.3|6500
1627028270000|2021-07-23 08:17:50|15882.7|15878.7|15882.5|15878.5|15882.7|15878.7|15882.4|15878.4|300
1627028280000|2021-07-23 08:18:00|15882.4|15878.4|15882.4|15878.4|15883.2|15879.2|15882.4|15878.4|650
1627028290000|2021-07-23 08:18:10|15882.7|15878.7|15882.8|15878.8|15882.8|15878.8|15882.4|15878.4|950
1627028300000|2021-07-23 08:18:20|15882.4|15878.4|15883.2|15879.2|15883.9|15879.9|15882.4|15878.4|600
1627028310000|2021-07-23 08:18:30|15883.1|15879.1|15883.1|15879.1|15883.1|15879.1|15883|15879|300
1627028320000|2021-07-23 08:18:40|15883|15879|15884.2|15880.2|15885.6|15881.6|15882.8|15878.8|4900
1627028330000|2021-07-23 08:18:50|15884|15880|15883.3|15879.3|15884.6|15880.6|15883.3|15879.3|1050
1627028340000|2021-07-23 08:19:00|15883.8|15879.8|15884.3|15880.3|15885.4|15881.4|15883.7|15879.7|1550
1627028350000|2021-07-23 08:19:10|15884.4|15880.4|15884.8|15880.8|15884.9|15880.9|15884.4|15880.4|650
1627028360000|2021-07-23 08:19:20|15884.6|15880.6|15885.8|15881.8|15886|15882|15884.6|15880.6|2350
1627028370000|2021-07-23 08:19:30|15884.8|15880.8|15884.6|15880.6|15884.8|15880.8|15884.6|15880.6|500
1627028380000|2021-07-23 08:19:40|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|15884.7|15880.7|700
1627028390000|2021-07-23 08:19:50|15884.6|15880.6|15883.8|15879.8|15884.6|15880.6|15883.5|15879.5|850
1627028400000|2021-07-23 08:20:00|15883.9|15879.9|15884|15880|15885.9|15881.9|15883.3|15879.3|3450
1627028410000|2021-07-23 08:20:10|15884.3|15880.3|15883.8|15879.8|15884.9|15880.9|15883.8|15879.8|2150
1627028420000|2021-07-23 08:20:20|15883.7|15879.7|15883.6|15879.6|15883.8|15879.8|15883.6|15879.6|450
1627028430000|2021-07-23 08:20:30|15883.7|15879.7|15883.3|15879.3|15883.8|15879.8|15883.3|15879.3|1350
1627028440000|2021-07-23 08:20:40|15883.8|15879.8|15884.9|15880.9|15884.9|15880.9|15883.6|15879.6|1850
1627028450000|2021-07-23 08:20:50|15884.6|15880.6|15884.3|15880.3|15884.8|15880.8|15884.3|15880.3|1250
1627028460000|2021-07-23 08:21:00|15884.4|15880.4|15884.7|15880.7|15884.7|15880.7|15883.8|15879.8|2200
1627028470000|2021-07-23 08:21:10|15885|15881|15885.3|15881.3|15885.3|15881.3|15885|15881|550
1627028480000|2021-07-23 08:21:20|15885.5|15881.5|15886.6|15882.6|15886.6|15882.6|15885.5|15881.5|1850
1627028490000|2021-07-23 08:21:30|15886.7|15882.7|15886.6|15882.6|15886.7|15882.7|15886.4|15882.4|2400
1627028500000|2021-07-23 08:21:40|15886.5|15882.5|15886.3|15882.3|15886.5|15882.5|15886.3|15882.3|1200
1627028510000|2021-07-23 08:21:50|15885|15881|15886|15882|15886|15882|15884.8|15880.8|2050
1627028520000|2021-07-23 08:22:00|15885.9|15881.9|15885.4|15881.4|15885.9|15881.9|15885.4|15881.4|1450
1627028530000|2021-07-23 08:22:10|15885.7|15881.7|15885.3|15881.3|15885.7|15881.7|15885.3|15881.3|1600
1627028540000|2021-07-23 08:22:20|15885.5|15881.5|15884.6|15880.6|15885.7|15881.7|15884.6|15880.6|1300
1627028550000|2021-07-23 08:22:30|15884.4|15880.4|15885.4|15881.4|15885.5|15881.5|15884.4|15880.4|3750
1627028560000|2021-07-23 08:22:40|15885.6|15881.6|15885.5|15881.5|15886.1|15882.1|15885.3|15881.3|2100
1627028570000|2021-07-23 08:22:50|15885.4|15881.4|15884.9|15880.9|15885.4|15881.4|15884.9|15880.9|1300
1627028580000|2021-07-23 08:23:00|15884.6|15880.6|15884.7|15880.7|15884.7|15880.7|15884.5|15880.5|950
1627028590000|2021-07-23 08:23:10|15884.8|15880.8|15885.3|15881.3|15885.3|15881.3|15884.8|15880.8|900
1627028600000|2021-07-23 08:23:20|15885.5|15881.5|15885.4|15881.4|15885.5|15881.5|15885.4|15881.4|600
1627028610000|2021-07-23 08:23:30|15885.2|15881.2|15885.3|15881.3|15885.3|15881.3|15884.7|15880.7|950
1627028620000|2021-07-23 08:23:40|15885.5|15881.5|15885.5|15881.5|15885.5|15881.5|15885.5|15881.5|800
1627028630000|2021-07-23 08:23:50|15885.7|15881.7|15884.7|15880.7|15885.7|15881.7|15884.7|15880.7|1100
1627028640000|2021-07-23 08:24:00|15884.5|15880.5|15884.6|15880.6|15884.6|15880.6|15884.5|15880.5|300
1627028650000|2021-07-23 08:24:10|15884.4|15880.4|15885|15881|15885|15881|15884.1|15880.1|1600
1627028660000|2021-07-23 08:24:20|15883|15879|15883.8|15879.8|15883.8|15879.8|15883|15879|2200
1627028670000|2021-07-23 08:24:30|15883.7|15879.7|15883.7|15879.7|15883.9|15879.9|15883.7|15879.7|350
1627028680000|2021-07-23 08:24:40|15883.8|15879.8|15884.6|15880.6|15884.7|15880.7|15883.7|15879.7|550
1627028690000|2021-07-23 08:24:50|||||||||100
1627028700000|2021-07-23 08:25:00|15884.8|15880.8|15884.8|15880.8|15885.2|15881.2|15884.7|15880.7|1350
1627028710000|2021-07-23 08:25:10|15884.9|15880.9|15887.7|15883.7|15888.3|15884.3|15884.9|15880.9|5450
1627028720000|2021-07-23 08:25:20|15887.8|15883.8|15888.1|15884.1|15888.2|15884.2|15887.4|15883.4|500
1627028730000|2021-07-23 08:25:30|15888.5|15884.5|15889.1|15885.1|15889.1|15885.1|15888.5|15884.5|800
1627028740000|2021-07-23 08:25:40|15889.8|15885.8|15893.3|15889.3|15893.3|15889.3|15889.8|15885.8|34400
1627028750000|2021-07-23 08:25:50|15893.1|15889.1|15893.5|15889.5|15893.5|15889.5|15891.4|15887.4|2150
1627028760000|2021-07-23 08:26:00|15894.2|15890.2|15895|15891|15895|15891|15894.1|15890.1|2150
1627028770000|2021-07-23 08:26:10|15895.2|15891.2|15893.8|15889.8|15895.7|15891.7|15893.6|15889.6|4350
1627028780000|2021-07-23 08:26:20|15893.4|15889.4|15891.6|15887.6|15893.4|15889.4|15891.6|15887.6|3150
1627028790000|2021-07-23 08:26:30|15891.3|15887.3|15890.7|15886.7|15891.3|15887.3|15890.3|15886.3|1750
1627028800000|2021-07-23 08:26:40|15890.9|15886.9|15891.2|15887.2|15891.6|15887.6|15890.7|15886.7|3550
1627028810000|2021-07-23 08:26:50|15891.9|15887.9|15892.5|15888.5|15892.6|15888.6|15891.7|15887.7|1050
1627028820000|2021-07-23 08:27:00|15892.1|15888.1|15892.1|15888.1|15892.1|15888.1|15892|15888|1250
1627028830000|2021-07-23 08:27:10|15892|15888|15892|15888|15892|15888|15892|15888|750
1627028840000|2021-07-23 08:27:20|15892.3|15888.3|15892.2|15888.2|15892.6|15888.6|15892.2|15888.2|3750
1627028850000|2021-07-23 08:27:30|15892.3|15888.3|15892.2|15888.2|15893.8|15889.8|15892.2|15888.2|3600
1627028860000|2021-07-23 08:27:40|15892.1|15888.1|15891.5|15887.5|15892.1|15888.1|15891.5|15887.5|2000
1627028870000|2021-07-23 08:27:50|15890.5|15886.5|15890.5|15886.5|15891.7|15887.7|15890.5|15886.5|6000
1627028880000|2021-07-23 08:28:00|15890.6|15886.6|15890.4|15886.4|15890.7|15886.7|15890.3|15886.3|2650
1627028890000|2021-07-23 08:28:10|15890.1|15886.1|15889.4|15885.4|15890.1|15886.1|15889.3|15885.3|3700
1627028900000|2021-07-23 08:28:20|15889.3|15885.3|15890.1|15886.1|15890.1|15886.1|15889.3|15885.3|2450
1627028910000|2021-07-23 08:28:30|15890.2|15886.2|15887.8|15883.8|15890.2|15886.2|15887.7|15883.7|1500
1627028920000|2021-07-23 08:28:40|15888.2|15884.2|15887|15883|15888.3|15884.3|15887|15883|1050
1627028930000|2021-07-23 08:28:50|15886.7|15882.7|15884.9|15880.9|15886.7|15882.7|15884.8|15880.8|2000
1627028940000|2021-07-23 08:29:00|15884.8|15880.8|15882.5|15878.5|15884.8|15880.8|15882|15878|5050
1627028950000|2021-07-23 08:29:10|15883|15879|15882.6|15878.6|15884|15880|15882|15878|4150
1627028960000|2021-07-23 08:29:20|15882.3|15878.3|15882.6|15878.6|15882.6|15878.6|15882|15878|3100
1627028970000|2021-07-23 08:29:30|15883|15879|15884|15880|15884|15880|15883|15879|2650
1627028980000|2021-07-23 08:29:40|15884.1|15880.1|15884.3|15880.3|15884.5|15880.5|15883.6|15879.6|1200
1627028990000|2021-07-23 08:29:50|15884.9|15880.9|15886.5|15882.5|15886.6|15882.6|15884.8|15880.8|4350
1627029000000|2021-07-23 08:30:00|15887.5|15883.5|15889.8|15885.8|15889.8|15885.8|15887.5|15883.5|3800
1627029010000|2021-07-23 08:30:10|15889.7|15885.7|15891.4|15887.4|15892.6|15888.6|15889.7|15885.7|2750
1627029020000|2021-07-23 08:30:20|15890.9|15886.9|15890.1|15886.1|15891.4|15887.4|15889.4|15885.4|2650
1627029030000|2021-07-23 08:30:30|15890.9|15886.9|15892.2|15888.2|15892.2|15888.2|15890.6|15886.6|2250
1627029040000|2021-07-23 08:30:40|15892.3|15888.3|15892|15888|15892.4|15888.4|15891.3|15887.3|1650
1627029050000|2021-07-23 08:30:50|15892.2|15888.2|15893.8|15889.8|15893.8|15889.8|15892.1|15888.1|2950
1627029060000|2021-07-23 08:31:00|15895.1|15891.1|15898|15894|15898.1|15894.1|15895.1|15891.1|11000
1627029070000|2021-07-23 08:31:10|15897.7|15893.7|15895.7|15891.7|15897.7|15893.7|15895.1|15891.1|3450
1627029080000|2021-07-23 08:31:20|15895.6|15891.6|15896.9|15892.9|15896.9|15892.9|15895|15891|3450
1627029090000|2021-07-23 08:31:30|15897.1|15893.1|15899.4|15895.4|15900.3|15896.3|15897.1|15893.1|22400
1627029100000|2021-07-23 08:31:40|15899.5|15895.5|15901.5|15897.5|15902.1|15898.1|15899.4|15895.4|14800
1627029110000|2021-07-23 08:31:50|15902.2|15898.2|15903.2|15899.2|15903.4|15899.4|15901.1|15897.1|6700
1627029120000|2021-07-23 08:32:00|15903.3|15899.3|15899.4|15895.4|15903.3|15899.3|15899.4|15895.4|6400
1627029130000|2021-07-23 08:32:10|15898.8|15894.8|15898.8|15894.8|15898.8|15894.8|15898.4|15894.4|2950
1627029140000|2021-07-23 08:32:20|15898.6|15894.6|15896.9|15892.9|15899.9|15895.9|15896.9|15892.9|4900
1627029150000|2021-07-23 08:32:30|15897.6|15893.6|15900.7|15896.7|15900.9|15896.9|15897.2|15893.2|4750
1627029160000|2021-07-23 08:32:40|15899.6|15895.6|15900|15896|15900|15896|15898.9|15894.9|2350
1627029170000|2021-07-23 08:32:50|15898.7|15894.7|15898|15894|15899.1|15895.1|15897.5|15893.5|3500
1627029180000|2021-07-23 08:33:00|15897.9|15893.9|15900.1|15896.1|15901|15897|15897.9|15893.9|4000
1627029190000|2021-07-23 08:33:10|15900.7|15896.7|15898.2|15894.2|15900.8|15896.8|15897.8|15893.8|2400
1627029200000|2021-07-23 08:33:20|15897.6|15893.6|15900.4|15896.4|15900.4|15896.4|15897.6|15893.6|3600
1627029210000|2021-07-23 08:33:30|15899.6|15895.6|15898.2|15894.2|15899.6|15895.6|15897.7|15893.7|3050
1627029220000|2021-07-23 08:33:40|15899|15895|15899.3|15895.3|15899.4|15895.4|15898.5|15894.5|1500
1627029230000|2021-07-23 08:33:50|15897.8|15893.8|15897.8|15893.8|15898.2|15894.2|15896.9|15892.9|2050
1627029240000|2021-07-23 08:34:00|15896.9|15892.9|15896|15892|15896.9|15892.9|15895.5|15891.5|2800
1627029250000|2021-07-23 08:34:10|15896.1|15892.1|15896.3|15892.3|15896.8|15892.8|15895.4|15891.4|3950
1627029260000|2021-07-23 08:34:20|15897.2|15893.2|15896.3|15892.3|15897.7|15893.7|15895.9|15891.9|1950
1627029270000|2021-07-23 08:34:30|15896.9|15892.9|15897.6|15893.6|15898.2|15894.2|15896.8|15892.8|1150
1627029280000|2021-07-23 08:34:40|15899.7|15895.7|15899.5|15895.5|15899.8|15895.8|15899.3|15895.3|4650
1627029290000|2021-07-23 08:34:50|15899.4|15895.4|15899.8|15895.8|15899.8|15895.8|15899.3|15895.3|2100
1627029300000|2021-07-23 08:35:00|15900|15896|15899.5|15895.5|15900.2|15896.2|15899.4|15895.4|1800
1627029310000|2021-07-23 08:35:10|15897.9|15893.9|15897.6|15893.6|15900.1|15896.1|15897.6|15893.6|12650
1627029320000|2021-07-23 08:35:20|15897.3|15893.3|15896.8|15892.8|15897.6|15893.6|15896.8|15892.8|2850
1627029330000|2021-07-23 08:35:30|15897.2|15893.2|15897.3|15893.3|15898.1|15894.1|15897.2|15893.2|2650
1627029340000|2021-07-23 08:35:40|15896.6|15892.6|15897|15893|15897|15893|15896.6|15892.6|1850
1627029350000|2021-07-23 08:35:50|15896.9|15892.9|15896.8|15892.8|15897.3|15893.3|15896.8|15892.8|1700
1627029360000|2021-07-23 08:36:00|15897.1|15893.1|15897|15893|15897.1|15893.1|15897|15893|800
1627029370000|2021-07-23 08:36:10|15895.7|15891.7|15895.3|15891.3|15897.7|15893.7|15895.3|15891.3|5550
1627029380000|2021-07-23 08:36:20|15895.4|15891.4|15895.5|15891.5|15896.2|15892.2|15895.3|15891.3|2600
1627029390000|2021-07-23 08:36:30|15895.7|15891.7|15894.8|15890.8|15895.7|15891.7|15894.5|15890.5|2550
1627029400000|2021-07-23 08:36:40|15894.2|15890.2|15894.8|15890.8|15895.2|15891.2|15894.2|15890.2|1650
1627029410000|2021-07-23 08:36:50|15894.9|15890.9|15895.7|15891.7|15895.7|15891.7|15894.7|15890.7|3500
1627029420000|2021-07-23 08:37:00|15897.2|15893.2|15896.1|15892.1|15897.6|15893.6|15896.1|15892.1|2300
1627029430000|2021-07-23 08:37:10|15895|15891|15897.2|15893.2|15897.2|15893.2|15894.8|15890.8|3250
1627029440000|2021-07-23 08:37:20|15897.8|15893.8|15897.4|15893.4|15897.8|15893.8|15897.4|15893.4|1550
1627029450000|2021-07-23 08:37:30|15896.9|15892.9|15896.6|15892.6|15896.9|15892.9|15896.1|15892.1|1350
1627029460000|2021-07-23 08:37:40|15896.8|15892.8|15896.7|15892.7|15897.8|15893.8|15896.7|15892.7|2600
1627029470000|2021-07-23 08:37:50|15896.5|15892.5|15897.2|15893.2|15897.6|15893.6|15896.3|15892.3|1300
1627029480000|2021-07-23 08:38:00|15895.8|15891.8|15896.7|15892.7|15897|15893|15895.8|15891.8|1250
1627029490000|2021-07-23 08:38:10|15896|15892|15894.8|15890.8|15896|15892|15894.8|15890.8|200
1627029500000|2021-07-23 08:38:20|15892.8|15888.8|15893.9|15889.9|15894.8|15890.8|15892.8|15888.8|1250
1627029510000|2021-07-23 08:38:30|15893.8|15889.8|15893.8|15889.8|15893.8|15889.8|15893.4|15889.4|900
1627029520000|2021-07-23 08:38:40|15893.9|15889.9|15893.1|15889.1|15893.9|15889.9|15893.1|15889.1|500
1627029530000|2021-07-23 08:38:50|15893|15889|15887.5|15883.5|15893.3|15889.3|15887.5|15883.5|3150
1627029540000|2021-07-23 08:39:00|15886.8|15882.8|15887.4|15883.4|15887.5|15883.5|15886.6|15882.6|2800
1627029550000|2021-07-23 08:39:10|15887.3|15883.3|15889.3|15885.3|15889.3|15885.3|15887.2|15883.2|1800
1627029560000|2021-07-23 08:39:20|15890.6|15886.6|15893|15889|15893|15889|15890.3|15886.3|4550
1627029570000|2021-07-23 08:39:30|15893.4|15889.4|15890.4|15886.4|15894.3|15890.3|15890.4|15886.4|5450
1627029580000|2021-07-23 08:39:40|15890.1|15886.1|15888.9|15884.9|15890.7|15886.7|15888.5|15884.5|5750
1627029590000|2021-07-23 08:39:50|15889.6|15885.6|15888.7|15884.7|15890|15886|15888.7|15884.7|3350
1627029600000|2021-07-23 08:40:00|15888.4|15884.4|15887.7|15883.7|15888.4|15884.4|15886.8|15882.8|5250
1627029610000|2021-07-23 08:40:10|15887.5|15883.5|15890.3|15886.3|15890.3|15886.3|15887.5|15883.5|4850
1627029620000|2021-07-23 08:40:20|15889.7|15885.7|15888.7|15884.7|15890.4|15886.4|15888.4|15884.4|2900
1627029630000|2021-07-23 08:40:30|15888.2|15884.2|15889.7|15885.7|15889.7|15885.7|15887.7|15883.7|2700
1627029640000|2021-07-23 08:40:40|15890.2|15886.2|15888|15884|15890.4|15886.4|15888|15884|1250
1627029650000|2021-07-23 08:40:50|15887.8|15883.8|15888|15884|15888.3|15884.3|15887.8|15883.8|250
1627029660000|2021-07-23 08:41:00|15888.1|15884.1|15887.9|15883.9|15889.2|15885.2|15887.9|15883.9|1150
1627029670000|2021-07-23 08:41:10|15888.4|15884.4|15889.1|15885.1|15889.6|15885.6|15888.4|15884.4|1850
1627029680000|2021-07-23 08:41:20|15889.5|15885.5|15889.1|15885.1|15889.5|15885.5|15889|15885|300
1627029690000|2021-07-23 08:41:30|15886.9|15882.9|15886.5|15882.5|15886.9|15882.9|15886.3|15882.3|1300
1627029700000|2021-07-23 08:41:40|15886.3|15882.3|15883.8|15879.8|15886.5|15882.5|15883.3|15879.3|4300
1627029710000|2021-07-23 08:41:50|15884.7|15880.7|15885.4|15881.4|15885.5|15881.5|15884.6|15880.6|450
1627029720000|2021-07-23 08:42:00|15885.8|15881.8|15885.7|15881.7|15885.8|15881.8|15885.6|15881.6|600
1627029730000|2021-07-23 08:42:10|15886.3|15882.3|15886.3|15882.3|15886.4|15882.4|15886.3|15882.3|0
1627029740000|2021-07-23 08:42:20|15887.1|15883.1|15886.7|15882.7|15887.1|15883.1|15886|15882|750
1627029750000|2021-07-23 08:42:30|15886.6|15882.6|15886|15882|15886.6|15882.6|15886|15882|500
1627029760000|2021-07-23 08:42:40|15885.9|15881.9|15886.4|15882.4|15886.4|15882.4|15885.7|15881.7|1300
1627029770000|2021-07-23 08:42:50|15886.6|15882.6|15886.8|15882.8|15886.8|15882.8|15886.6|15882.6|700
1627029780000|2021-07-23 08:43:00|15887.3|15883.3|15886.1|15882.1|15887.3|15883.3|15886.1|15882.1|700
1627029790000|2021-07-23 08:43:10|15886.4|15882.4|15887.5|15883.5|15887.5|15883.5|15886.4|15882.4|200
1627029800000|2021-07-23 08:43:20|15887.4|15883.4|15887.4|15883.4|15887.7|15883.7|15887.3|15883.3|600
1627029810000|2021-07-23 08:43:30|15887.9|15883.9|15888.2|15884.2|15888.2|15884.2|15887.7|15883.7|900
1627029820000|2021-07-23 08:43:40|15888.3|15884.3|15887.7|15883.7|15888.3|15884.3|15887.7|15883.7|500
1627029830000|2021-07-23 08:43:50|15886.7|15882.7|15886.7|15882.7|15886.9|15882.9|15886.4|15882.4|2300
1627029840000|2021-07-23 08:44:00|15886.4|15882.4|15885.8|15881.8|15886.9|15882.9|15885.8|15881.8|450
1627029850000|2021-07-23 08:44:10|15885.9|15881.9|15886.6|15882.6|15886.6|15882.6|15885.7|15881.7|1550
1627029860000|2021-07-23 08:44:20|15887|15883|15886.9|15882.9|15887|15883|15886.9|15882.9|50
1627029870000|2021-07-23 08:44:30|15886.7|15882.7|15892.2|15888.2|15892.5|15888.5|15886.7|15882.7|3050
1627029880000|2021-07-23 08:44:40|15893.2|15889.2|15894.8|15890.8|15894.9|15890.9|15893.2|15889.2|1350
1627029890000|2021-07-23 08:44:50|15895.3|15891.3|15893.7|15889.7|15895.7|15891.7|15893.5|15889.5|1500
1627029900000|2021-07-23 08:45:00|15894.9|15890.9|15896.6|15892.6|15896.6|15892.6|15894.5|15890.5|2200
1627029910000|2021-07-23 08:45:10|15895.5|15891.5|15895|15891|15895.5|15891.5|15894.4|15890.4|2150
1627029920000|2021-07-23 08:45:20|15893.7|15889.7|15892.3|15888.3|15893.8|15889.8|15890.9|15886.9|1200
1627029930000|2021-07-23 08:45:30|15892.7|15888.7|15892.5|15888.5|15892.7|15888.7|15892.5|15888.5|700
1627029940000|2021-07-23 08:45:40|15891.2|15887.2|15892.1|15888.1|15892.4|15888.4|15891.2|15887.2|1400
1627029950000|2021-07-23 08:45:50|15892.9|15888.9|15894.3|15890.3|15894.3|15890.3|15891.9|15887.9|550
1627029960000|2021-07-23 08:46:00|15893.8|15889.8|15890.9|15886.9|15894.2|15890.2|15890.9|15886.9|1250
1627029970000|2021-07-23 08:46:10|15891|15887|15891.3|15887.3|15891.9|15887.9|15891|15887|700
1627029980000|2021-07-23 08:46:20|15890.8|15886.8|15890|15886|15891.1|15887.1|15890|15886|700
1627029990000|2021-07-23 08:46:30|15889.5|15885.5|15888.4|15884.4|15890.2|15886.2|15887.4|15883.4|1250
1627030000000|2021-07-23 08:46:40|15888.2|15884.2|15887.9|15883.9|15889.4|15885.4|15887.9|15883.9|1100
1627030010000|2021-07-23 08:46:50|15887|15883|15888.7|15884.7|15888.7|15884.7|15887|15883|400
1627030020000|2021-07-23 08:47:00|15888.3|15884.3|15888.2|15884.2|15888.5|15884.5|15888.2|15884.2|750
1627030030000|2021-07-23 08:47:10|15888.5|15884.5|15888.4|15884.4|15888.5|15884.5|15887.1|15883.1|1900
1627030040000|2021-07-23 08:47:20|15888.6|15884.6|15890.8|15886.8|15890.8|15886.8|15888.5|15884.5|1300
1627030050000|2021-07-23 08:47:30|15889.1|15885.1|15888.3|15884.3|15889.1|15885.1|15887.6|15883.6|900
1627030060000|2021-07-23 08:47:40|15888|15884|15888.8|15884.8|15889.1|15885.1|15887.9|15883.9|2800
1627030070000|2021-07-23 08:47:50|15888.6|15884.6|15887.5|15883.5|15888.9|15884.9|15887.5|15883.5|1800
1627030080000|2021-07-23 08:48:00|15887.6|15883.6|15887.7|15883.7|15887.8|15883.8|15887.4|15883.4|600
1627030090000|2021-07-23 08:48:10|15887.6|15883.6|15886.9|15882.9|15887.6|15883.6|15886.9|15882.9|300
1627030100000|2021-07-23 08:48:20|15886.8|15882.8|15883.8|15879.8|15886.8|15882.8|15883.8|15879.8|2150
1627030110000|2021-07-23 08:48:30|15884|15880|15883.3|15879.3|15884|15880|15883.2|15879.2|700
1627030120000|2021-07-23 08:48:40|15883.2|15879.2|15883.2|15879.2|15883.3|15879.3|15883.1|15879.1|1150
1627030130000|2021-07-23 08:48:50|15882.4|15878.4|15874.4|15870.4|15882.4|15878.4|15873.8|15869.8|13000
1627030140000|2021-07-23 08:49:00|15873|15869|15874.8|15870.8|15875|15871|15872.7|15868.7|4150
1627030150000|2021-07-23 08:49:10|15874.6|15870.6|15875.8|15871.8|15875.9|15871.9|15874.5|15870.5|2000
1627030160000|2021-07-23 08:49:20|15877.1|15873.1|15876.7|15872.7|15879.2|15875.2|15876.7|15872.7|3800
1627030170000|2021-07-23 08:49:30|15876.6|15872.6|15877.6|15873.6|15877.6|15873.6|15876.6|15872.6|1100
1627030180000|2021-07-23 08:49:40|15877.4|15873.4|15877.7|15873.7|15878.1|15874.1|15877.4|15873.4|2150
1627030190000|2021-07-23 08:49:50|15877.5|15873.5|15876.7|15872.7|15877.6|15873.6|15876.7|15872.7|2900
1627030200000|2021-07-23 08:50:00|15875.8|15871.8|15875.4|15871.4|15876|15872|15875.4|15871.4|1950
1627030210000|2021-07-23 08:50:10|15875.1|15871.1|15875.2|15871.2|15875.2|15871.2|15874.7|15870.7|1550
1627030220000|2021-07-23 08:50:20|15873.8|15869.8|15869|15865|15873.8|15869.8|15869|15865|7900
1627030230000|2021-07-23 08:50:30|15870.2|15866.2|15869.8|15865.8|15871.1|15867.1|15869.8|15865.8|3350
1627030240000|2021-07-23 08:50:40|15869.6|15865.6|15868.9|15864.9|15870.3|15866.3|15868.9|15864.9|1300
1627030250000|2021-07-23 08:50:50|15869.7|15865.7|15869.3|15865.3|15869.7|15865.7|15868.8|15864.8|2600
1627030260000|2021-07-23 08:51:00|15869.2|15865.2|15867|15863|15869.2|15865.2|15867|15863|2850
1627030270000|2021-07-23 08:51:10|15865.8|15861.8|15866.9|15862.9|15867.7|15863.7|15865.8|15861.8|8300
1627030280000|2021-07-23 08:51:20|15867.7|15863.7|15871.1|15867.1|15872.3|15868.3|15867.7|15863.7|2750
1627030290000|2021-07-23 08:51:30|15870.4|15866.4|15870.7|15866.7|15871.3|15867.3|15870.3|15866.3|1500
1627030300000|2021-07-23 08:51:40|15873|15869|15877.4|15873.4|15877.4|15873.4|15873|15869|2750
1627030310000|2021-07-23 08:51:50|15877.5|15873.5|15879.2|15875.2|15879.9|15875.9|15877.5|15873.5|3050
1627030320000|2021-07-23 08:52:00|15879.1|15875.1|15879.3|15875.3|15880.4|15876.4|15879|15875|2550
1627030330000|2021-07-23 08:52:10|15879.5|15875.5|15878.9|15874.9|15879.5|15875.5|15878.9|15874.9|750
1627030340000|2021-07-23 08:52:20|15878.8|15874.8|15877.3|15873.3|15878.8|15874.8|15877.3|15873.3|450
1627030350000|2021-07-23 08:52:30|15877.2|15873.2|15877|15873|15877.6|15873.6|15876.7|15872.7|550
1627030360000|2021-07-23 08:52:40|15876.8|15872.8|15877.7|15873.7|15877.8|15873.8|15876.8|15872.8|500
1627030370000|2021-07-23 08:52:50|15877.6|15873.6|15876.9|15872.9|15878.8|15874.8|15876.9|15872.9|1400
1627030380000|2021-07-23 08:53:00|15876.8|15872.8|15876.8|15872.8|15877.6|15873.6|15876.8|15872.8|800
1627030390000|2021-07-23 08:53:10|15876.4|15872.4|15876.7|15872.7|15876.8|15872.8|15876.4|15872.4|350
1627030400000|2021-07-23 08:53:20|15876.5|15872.5|15875.5|15871.5|15877|15873|15875.5|15871.5|1050
1627030410000|2021-07-23 08:53:30|15875.4|15871.4|15873.5|15869.5|15875.4|15871.4|15872.8|15868.8|450
1627030420000|2021-07-23 08:53:40|15873.6|15869.6|15874.2|15870.2|15874.2|15870.2|15873.6|15869.6|300
1627030430000|2021-07-23 08:53:50|15874.3|15870.3|15875.2|15871.2|15875.7|15871.7|15874.3|15870.3|450
1627030440000|2021-07-23 08:54:00|15875|15871|15875.6|15871.6|15875.6|15871.6|15874.8|15870.8|950
1627030450000|2021-07-23 08:54:10|15875.4|15871.4|15874|15870|15876.1|15872.1|15874|15870|850
1627030460000|2021-07-23 08:54:20|15874.7|15870.7|15875.1|15871.1|15875.9|15871.9|15873.9|15869.9|1750
1627030470000|2021-07-23 08:54:30|15874|15870|15874.7|15870.7|15874.7|15870.7|15874|15870|550
1627030480000|2021-07-23 08:54:40|15874.6|15870.6|15875.4|15871.4|15875.4|15871.4|15874.6|15870.6|650
1627030490000|2021-07-23 08:54:50|15875.3|15871.3|15875.1|15871.1|15875.9|15871.9|15875.1|15871.1|750
1627030500000|2021-07-23 08:55:00|15873.8|15869.8|15872.7|15868.7|15873.8|15869.8|15872.7|15868.7|1350
1627030510000|2021-07-23 08:55:10|15873.1|15869.1|15872.1|15868.1|15873.2|15869.2|15871.5|15867.5|1700
1627030520000|2021-07-23 08:55:20|15872.9|15868.9|15873.5|15869.5|15873.5|15869.5|15872.3|15868.3|700
1627030530000|2021-07-23 08:55:30|15874.2|15870.2|15875.7|15871.7|15875.7|15871.7|15874.2|15870.2|1150
1627030540000|2021-07-23 08:55:40|15875.9|15871.9|15874.8|15870.8|15875.9|15871.9|15873.4|15869.4|1250
1627030550000|2021-07-23 08:55:50|15874.6|15870.6|15873.2|15869.2|15874.6|15870.6|15873.2|15869.2|200
1627030560000|2021-07-23 08:56:00|15873.1|15869.1|15870.4|15866.4|15873.3|15869.3|15870.4|15866.4|5050
1627030570000|2021-07-23 08:56:10|15869.5|15865.5|15868.4|15864.4|15870.1|15866.1|15868.4|15864.4|2400
1627030580000|2021-07-23 08:56:20|15868.6|15864.6|15868.7|15864.7|15869.4|15865.4|15868.2|15864.2|2100
1627030590000|2021-07-23 08:56:30|15869|15865|15870.6|15866.6|15870.6|15866.6|15869|15865|1700
1627030600000|2021-07-23 08:56:40|15870.7|15866.7|15872|15868|15873.1|15869.1|15870.7|15866.7|900
1627030610000|2021-07-23 08:56:50|15871.9|15867.9|15870.5|15866.5|15872.2|15868.2|15870.3|15866.3|1600
1627030620000|2021-07-23 08:57:00|15870.9|15866.9|15872.7|15868.7|15873.3|15869.3|15870.9|15866.9|750
1627030630000|2021-07-23 08:57:10|15872.8|15868.8|15873.5|15869.5|15873.6|15869.6|15872.8|15868.8|500
1627030640000|2021-07-23 08:57:20|15873.1|15869.1|15873.7|15869.7|15873.7|15869.7|15873.1|15869.1|650
1627030650000|2021-07-23 08:57:30|15874.8|15870.8|15876.6|15872.6|15877.9|15873.9|15874.8|15870.8|2750
1627030660000|2021-07-23 08:57:40|15876.5|15872.5|15879.6|15875.6|15879.6|15875.6|15876.5|15872.5|10750
1627030670000|2021-07-23 08:57:50|15879.5|15875.5|15876.5|15872.5|15879.7|15875.7|15876|15872|3600
1627030680000|2021-07-23 08:58:00|15876.7|15872.7|15873.9|15869.9|15876.7|15872.7|15873.9|15869.9|1050
1627030690000|2021-07-23 08:58:10|15874.1|15870.1|15874.2|15870.2|15874.9|15870.9|15873.1|15869.1|600
1627030700000|2021-07-23 08:58:20|15873.7|15869.7|15874.4|15870.4|15874.4|15870.4|15873.7|15869.7|300
1627030710000|2021-07-23 08:58:30|15873.5|15869.5|15874.2|15870.2|15874.5|15870.5|15873.4|15869.4|600
1627030720000|2021-07-23 08:58:40|15874.3|15870.3|15872.6|15868.6|15874.3|15870.3|15872.6|15868.6|300
1627030730000|2021-07-23 08:58:50|15872.8|15868.8|15873.6|15869.6|15874|15870|15872.8|15868.8|400
1627030740000|2021-07-23 08:59:00|15874.2|15870.2|15876.6|15872.6|15876.6|15872.6|15874.2|15870.2|600
1627030750000|2021-07-23 08:59:10|15875.3|15871.3|15876.8|15872.8|15877.2|15873.2|15874.8|15870.8|100
1627030760000|2021-07-23 08:59:20|15876.3|15872.3|15878.1|15874.1|15878.5|15874.5|15875.8|15871.8|1400
1627030770000|2021-07-23 08:59:30|15878.3|15874.3|15878.3|15874.3|15878.6|15874.6|15878.1|15874.1|450
1627030780000|2021-07-23 08:59:40|15878.1|15874.1|15879.3|15875.3|15879.3|15875.3|15878.1|15874.1|150
1627030790000|2021-07-23 08:59:50|15878.4|15874.4|15879.7|15875.7|15879.7|15875.7|15878.4|15874.4|850
1627030800000|2021-07-23 09:00:00|15879.3|15875.3|15879.1|15875.1|15879.9|15875.9|15879.1|15875.1|650
1627030810000|2021-07-23 09:00:10|15879.3|15875.3|15879.1|15875.1|15879.3|15875.3|15879|15875|200
1627030820000|2021-07-23 09:00:20|15879.3|15875.3|15880.8|15876.8|15880.8|15876.8|15879.2|15875.2|2400
1627030830000|2021-07-23 09:00:30|15879.6|15875.6|15879.8|15875.8|15880.6|15876.6|15878.9|15874.9|500
1627030840000|2021-07-23 09:00:40|15880.5|15876.5|15879.3|15875.3|15881.9|15877.9|15879.3|15875.3|1150
1627030850000|2021-07-23 09:00:50|15878.5|15874.5|15878.6|15874.6|15878.6|15874.6|15878.5|15874.5|450
1627030860000|2021-07-23 09:01:00|||||||||100
1627030870000|2021-07-23 09:01:10|15878.5|15874.5|15879.3|15875.3|15879.5|15875.5|15878.5|15874.5|450
1627030880000|2021-07-23 09:01:20|15879.9|15875.9|15879|15875|15879.9|15875.9|15879|15875|350
1627030890000|2021-07-23 09:01:30|15877.7|15873.7|15877|15873|15877.7|15873.7|15876.8|15872.8|1200
1627030900000|2021-07-23 09:01:40|15877.1|15873.1|15876.4|15872.4|15877.2|15873.2|15876.4|15872.4|900
1627030910000|2021-07-23 09:01:50|15876.7|15872.7|15876.3|15872.3|15876.7|15872.7|15876.3|15872.3|600
1627030920000|2021-07-23 09:02:00|15875.9|15871.9|15875.9|15871.9|15876|15872|15875.9|15871.9|350
1627030930000|2021-07-23 09:02:10|15876.7|15872.7|15876.9|15872.9|15876.9|15872.9|15876.7|15872.7|1250
1627030940000|2021-07-23 09:02:20|15876.5|15872.5|15876.3|15872.3|15876.5|15872.5|15876.2|15872.2|350
1627030950000|2021-07-23 09:02:30|15876.5|15872.5|15876.9|15872.9|15876.9|15872.9|15876.5|15872.5|200
1627030960000|2021-07-23 09:02:40|15876.3|15872.3|15875.9|15871.9|15876.3|15872.3|15875.9|15871.9|150
1627030970000|2021-07-23 09:02:50|15875.8|15871.8|15875.4|15871.4|15875.8|15871.8|15875.1|15871.1|500
1627030980000|2021-07-23 09:03:00|15876.8|15872.8|15877.4|15873.4|15877.5|15873.5|15876.8|15872.8|1100
1627030990000|2021-07-23 09:03:10|15877.1|15873.1|15880.5|15876.5|15880.6|15876.6|15877.1|15873.1|2250
1627031000000|2021-07-23 09:03:20|15879.5|15875.5|15879.9|15875.9|15880|15876|15879|15875|450
1627031010000|2021-07-23 09:03:30|15878.4|15874.4|15877|15873|15878.4|15874.4|15877|15873|400
1627031020000|2021-07-23 09:03:40|15876.9|15872.9|15878.1|15874.1|15878.6|15874.6|15876.9|15872.9|350
1627031030000|2021-07-23 09:03:50|15877.8|15873.8|15879.4|15875.4|15879.4|15875.4|15877.8|15873.8|200
1627031040000|2021-07-23 09:04:00|15879.1|15875.1|15880.8|15876.8|15883.2|15879.2|15879.1|15875.1|3150
1627031050000|2021-07-23 09:04:10|15881.1|15877.1|15882.2|15878.2|15882.3|15878.3|15880.8|15876.8|400
1627031060000|2021-07-23 09:04:20|15880.3|15876.3|15881|15877|15881|15877|15879.9|15875.9|1300
1627031070000|2021-07-23 09:04:30|15880.9|15876.9|15881.3|15877.3|15881.3|15877.3|15879.7|15875.7|2200
1627031080000|2021-07-23 09:04:40|15881.4|15877.4|15881.6|15877.6|15881.8|15877.8|15880.2|15876.2|1350
1627031090000|2021-07-23 09:04:50|15881.2|15877.2|15880.7|15876.7|15881.2|15877.2|15880.3|15876.3|2550
1627031100000|2021-07-23 09:05:00|15880.8|15876.8|15888.2|15884.2|15888.6|15884.6|15880.8|15876.8|7250
1627031110000|2021-07-23 09:05:10|15888|15884|15889.1|15885.1|15889.5|15885.5|15887|15883|3250
1627031120000|2021-07-23 09:05:20|15888.6|15884.6|15887.3|15883.3|15889.6|15885.6|15887.3|15883.3|1400
1627031130000|2021-07-23 09:05:30|15887.9|15883.9|15888.9|15884.9|15888.9|15884.9|15887.3|15883.3|850
1627031140000|2021-07-23 09:05:40|15888.1|15884.1|15889.1|15885.1|15890|15886|15888.1|15884.1|3200
1627031150000|2021-07-23 09:05:50|15888.9|15884.9|15888.6|15884.6|15889|15885|15888.1|15884.1|1900
1627031160000|2021-07-23 09:06:00|15889.2|15885.2|15889.5|15885.5|15889.8|15885.8|15889.2|15885.2|2650
1627031170000|2021-07-23 09:06:10|15889.3|15885.3|15889.4|15885.4|15889.6|15885.6|15888.9|15884.9|2600
1627031180000|2021-07-23 09:06:20|15888.4|15884.4|15888.2|15884.2|15888.4|15884.4|15887.5|15883.5|2100
1627031190000|2021-07-23 09:06:30|15888.5|15884.5|15888.8|15884.8|15888.8|15884.8|15888.3|15884.3|1950
1627031200000|2021-07-23 09:06:40|15889.1|15885.1|15888|15884|15889.1|15885.1|15887.7|15883.7|2450
1627031210000|2021-07-23 09:06:50|15887.5|15883.5|15888.4|15884.4|15889.2|15885.2|15887.5|15883.5|1650
1627031220000|2021-07-23 09:07:00|15887.3|15883.3|15886.6|15882.6|15888.8|15884.8|15886.3|15882.3|4800
1627031230000|2021-07-23 09:07:10|15886|15882|15886.1|15882.1|15886.7|15882.7|15885.9|15881.9|2850
1627031240000|2021-07-23 09:07:20|15886|15882|15887|15883|15887.7|15883.7|15886|15882|4450
1627031250000|2021-07-23 09:07:30|15888.4|15884.4|15888|15884|15889.5|15885.5|15887.8|15883.8|4000
1627031260000|2021-07-23 09:07:40|15887.9|15883.9|15889.1|15885.1|15890.5|15886.5|15887.7|15883.7|2250
1627031270000|2021-07-23 09:07:50|15888|15884|15888.6|15884.6|15891.3|15887.3|15888|15884|2700
1627031280000|2021-07-23 09:08:00|15888.7|15884.7|15890|15886|15890.9|15886.9|15888.7|15884.7|1250
1627031290000|2021-07-23 09:08:10|15891.3|15887.3|15889.2|15885.2|15891.3|15887.3|15889.2|15885.2|2050
1627031300000|2021-07-23 09:08:20|15888.9|15884.9|15888.9|15884.9|15889.8|15885.8|15888.8|15884.8|2450
1627031310000|2021-07-23 09:08:30|15889.1|15885.1|15889.7|15885.7|15889.7|15885.7|15888.5|15884.5|2250
1627031320000|2021-07-23 09:08:40|15889.1|15885.1|15890.8|15886.8|15890.8|15886.8|15887.1|15883.1|4000
1627031330000|2021-07-23 09:08:50|15890.7|15886.7|15889.7|15885.7|15890.7|15886.7|15889.2|15885.2|1250
1627031340000|2021-07-23 09:09:00|15891|15887|15888.9|15884.9|15891|15887|15887.5|15883.5|2100
1627031350000|2021-07-23 09:09:10|15889|15885|15888.7|15884.7|15890.4|15886.4|15887.4|15883.4|2150
1627031360000|2021-07-23 09:09:20|15888.6|15884.6|15887.6|15883.6|15888.6|15884.6|15887|15883|3950
1627031370000|2021-07-23 09:09:30|15888.5|15884.5|15887.5|15883.5|15888.5|15884.5|15887.2|15883.2|2050
1627031380000|2021-07-23 09:09:40|15887.4|15883.4|15887|15883|15888|15884|15887|15883|2150
1627031390000|2021-07-23 09:09:50|15888|15884|15886.3|15882.3|15888.5|15884.5|15886.3|15882.3|2450
1627031400000|2021-07-23 09:10:00|15886.4|15882.4|15887.7|15883.7|15887.9|15883.9|15886.4|15882.4|3850
1627031410000|2021-07-23 09:10:10|15888.8|15884.8|15887.7|15883.7|15888.8|15884.8|15886.8|15882.8|2900
1627031420000|2021-07-23 09:10:20|15887.5|15883.5|15886.7|15882.7|15887.5|15883.5|15886.1|15882.1|1500
1627031430000|2021-07-23 09:10:30|15886.8|15882.8|15886.5|15882.5|15888.2|15884.2|15886.5|15882.5|1450
1627031440000|2021-07-23 09:10:40|15886.4|15882.4|15883.5|15879.5|15886.4|15882.4|15883.5|15879.5|2000
1627031450000|2021-07-23 09:10:50|15885.2|15881.2|15887|15883|15887|15883|15885.2|15881.2|1900
1627031460000|2021-07-23 09:11:00|15887.1|15883.1|15885.6|15881.6|15887.5|15883.5|15885.6|15881.6|550
1627031470000|2021-07-23 09:11:10|15884.2|15880.2|15884.8|15880.8|15885|15881|15883.8|15879.8|1250
1627031480000|2021-07-23 09:11:20|15884|15880|15885.7|15881.7|15885.7|15881.7|15884|15880|3100
1627031490000|2021-07-23 09:11:30|15885.5|15881.5|15886.8|15882.8|15886.8|15882.8|15885.4|15881.4|2950
1627031500000|2021-07-23 09:11:40|15886.1|15882.1|15888|15884|15888|15884|15886|15882|2000
1627031510000|2021-07-23 09:11:50|15886.6|15882.6|15886.5|15882.5|15887.1|15883.1|15886.5|15882.5|1950
1627031520000|2021-07-23 09:12:00|15886.8|15882.8|15886.9|15882.9|15887|15883|15886.1|15882.1|850
1627031530000|2021-07-23 09:12:10|15886.3|15882.3|15888.9|15884.9|15888.9|15884.9|15886.3|15882.3|6950
1627031540000|2021-07-23 09:12:20|15888.5|15884.5|15886.6|15882.6|15888.5|15884.5|15886.6|15882.6|3200
1627031550000|2021-07-23 09:12:30|15886.7|15882.7|15887.7|15883.7|15888.4|15884.4|15886.7|15882.7|3150
1627031560000|2021-07-23 09:12:40|15888|15884|15887.3|15883.3|15889.2|15885.2|15886.6|15882.6|3750
1627031570000|2021-07-23 09:12:50|15887.2|15883.2|15886.6|15882.6|15887.2|15883.2|15886.3|15882.3|2300
1627031580000|2021-07-23 09:13:00|15883.5|15879.5|15884.5|15880.5|15885.1|15881.1|15883.5|15879.5|1900
1627031590000|2021-07-23 09:13:10|15884.1|15880.1|15882.6|15878.6|15884.1|15880.1|15882|15878|1150
1627031600000|2021-07-23 09:13:20|15882.5|15878.5|15881.5|15877.5|15882.5|15878.5|15881.5|15877.5|500
1627031610000|2021-07-23 09:13:30|15880.2|15876.2|15877.1|15873.1|15880.2|15876.2|15877.1|15873.1|650
1627031620000|2021-07-23 09:13:40|15877.3|15873.3|15877.5|15873.5|15877.5|15873.5|15876.6|15872.6|4050
1627031630000|2021-07-23 09:13:50|15877.3|15873.3|15876.8|15872.8|15877.5|15873.5|15876.8|15872.8|900
1627031640000|2021-07-23 09:14:00|15876.1|15872.1|15876.7|15872.7|15876.9|15872.9|15876.1|15872.1|1050
1627031650000|2021-07-23 09:14:10|15876.8|15872.8|15875.8|15871.8|15876.9|15872.9|15875.3|15871.3|600
1627031660000|2021-07-23 09:14:20|15875.4|15871.4|15875.5|15871.5|15876.2|15872.2|15875.2|15871.2|550
1627031670000|2021-07-23 09:14:30|15876.2|15872.2|15875.7|15871.7|15876.3|15872.3|15875.7|15871.7|850
1627031680000|2021-07-23 09:14:40|15875.6|15871.6|15880|15876|15880|15876|15875.6|15871.6|1100
1627031690000|2021-07-23 09:14:50|15880.5|15876.5|15879.5|15875.5|15880.8|15876.8|15879.5|15875.5|600
1627031700000|2021-07-23 09:15:00|15878.6|15874.6|15880.8|15876.8|15880.8|15876.8|15878.6|15874.6|800
1627031710000|2021-07-23 09:15:10|15880.6|15876.6|15878.8|15874.8|15880.6|15876.6|15878.8|15874.8|550
1627031720000|2021-07-23 09:15:20|15878.6|15874.6|15879.1|15875.1|15879.1|15875.1|15878.2|15874.2|100
1627031730000|2021-07-23 09:15:30|15880|15876|15881.5|15877.5|15881.5|15877.5|15879.7|15875.7|1850
1627031740000|2021-07-23 09:15:40|15882|15878|15882|15878|15882|15878|15882|15878|1400
1627031750000|2021-07-23 09:15:50|15881.7|15877.7|15883.3|15879.3|15883.3|15879.3|15881.7|15877.7|850
1627031760000|2021-07-23 09:16:00|15883|15879|15882.6|15878.6|15884|15880|15882.6|15878.6|2800
1627031770000|2021-07-23 09:16:10|15883.5|15879.5|15883.3|15879.3|15883.9|15879.9|15882|15878|1700
1627031780000|2021-07-23 09:16:20|15882.9|15878.9|15883.3|15879.3|15883.3|15879.3|15882.9|15878.9|1000
1627031790000|2021-07-23 09:16:30|15884.3|15880.3|15883.7|15879.7|15884.3|15880.3|15883.7|15879.7|350
1627031800000|2021-07-23 09:16:40|15884.3|15880.3|15884.5|15880.5|15884.8|15880.8|15884.3|15880.3|1000
1627031810000|2021-07-23 09:16:50|15884.4|15880.4|15884.4|15880.4|15884.5|15880.5|15884.4|15880.4|600
1627031820000|2021-07-23 09:17:00|15884.8|15880.8|15884.4|15880.4|15884.8|15880.8|15884.4|15880.4|950
1627031830000|2021-07-23 09:17:10|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|1150
1627031840000|2021-07-23 09:17:20|||||||||700
1627031850000|2021-07-23 09:17:30|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|15884.4|15880.4|550
1627031860000|2021-07-23 09:17:40|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|15884.3|15880.3|850
1627031870000|2021-07-23 09:17:50|15884.6|15880.6|15883.4|15879.4|15884.6|15880.6|15883.4|15879.4|3450
1627031880000|2021-07-23 09:18:00|15883.6|15879.6|15883.6|15879.6|15883.6|15879.6|15883.6|15879.6|400
1627031890000|2021-07-23 09:18:10|15883.5|15879.5|15883.4|15879.4|15883.6|15879.6|15883.4|15879.4|1350
1627031900000|2021-07-23 09:18:20|15883.6|15879.6|15884.2|15880.2|15884.2|15880.2|15883.4|15879.4|1000
1627031910000|2021-07-23 09:18:30|15883.4|15879.4|15884.2|15880.2|15884.2|15880.2|15882.6|15878.6|2050
1627031920000|2021-07-23 09:18:40|15885.3|15881.3|15885.1|15881.1|15885.3|15881.3|15883.5|15879.5|800
1627031930000|2021-07-23 09:18:50|15886.1|15882.1|15886.3|15882.3|15886.3|15882.3|15886.1|15882.1|1750
1627031940000|2021-07-23 09:19:00|15888.2|15884.2|15889.8|15885.8|15889.8|15885.8|15886.7|15882.7|5900
1627031950000|2021-07-23 09:19:10|15889.7|15885.7|15891.7|15887.7|15892.1|15888.1|15889.7|15885.7|4600
1627031960000|2021-07-23 09:19:20|15892.8|15888.8|15891.4|15887.4|15892.8|15888.8|15891|15887|2150
1627031970000|2021-07-23 09:19:30|15892.2|15888.2|15890.6|15886.6|15892.2|15888.2|15890.5|15886.5|2050
1627031980000|2021-07-23 09:19:40|15891.6|15887.6|15889.2|15885.2|15891.8|15887.8|15889.2|15885.2|2450
1627031990000|2021-07-23 09:19:50|15889.1|15885.1|15891.4|15887.4|15891.6|15887.6|15889.1|15885.1|1800
1627032000000|2021-07-23 09:20:00|15890.6|15886.6|15891.8|15887.8|15891.9|15887.9|15890.6|15886.6|3950
1627032010000|2021-07-23 09:20:10|15893.3|15889.3|15893.1|15889.1|15893.4|15889.4|15892.1|15888.1|3900
1627032020000|2021-07-23 09:20:20|15894.5|15890.5|15894.5|15890.5|15895.8|15891.8|15893.9|15889.9|11350
1627032030000|2021-07-23 09:20:30|15894.9|15890.9|15893.9|15889.9|15894.9|15890.9|15893.4|15889.4|8800
1627032040000|2021-07-23 09:20:40|15895.2|15891.2|15892.8|15888.8|15895.2|15891.2|15892.8|15888.8|4000
1627032050000|2021-07-23 09:20:50|15893.1|15889.1|15892.8|15888.8|15894.3|15890.3|15892.8|15888.8|1550
1627032060000|2021-07-23 09:21:00|15893.5|15889.5|15893.2|15889.2|15894.1|15890.1|15891.8|15887.8|3750
1627032070000|2021-07-23 09:21:10|15893.6|15889.6|15893.5|15889.5|15894.8|15890.8|15893.4|15889.4|6150
1627032080000|2021-07-23 09:21:20|15893.6|15889.6|15895.3|15891.3|15895.3|15891.3|15893.6|15889.6|1450
1627032090000|2021-07-23 09:21:30|15894.8|15890.8|15895.3|15891.3|15895.5|15891.5|15894.8|15890.8|2100
1627032100000|2021-07-23 09:21:40|15895.5|15891.5|15894.4|15890.4|15895.5|15891.5|15894.4|15890.4|2200
1627032110000|2021-07-23 09:21:50|15893.7|15889.7|15893.5|15889.5|15893.7|15889.7|15893.5|15889.5|650
1627032120000|2021-07-23 09:22:00|15893.8|15889.8|15893.1|15889.1|15893.8|15889.8|15893.1|15889.1|1900
1627032130000|2021-07-23 09:22:10|15892.7|15888.7|15892.4|15888.4|15892.7|15888.7|15892|15888|650
1627032140000|2021-07-23 09:22:20|15892.5|15888.5|15890.5|15886.5|15892.5|15888.5|15890.5|15886.5|800
1627032150000|2021-07-23 09:22:30|15890.4|15886.4|15889.5|15885.5|15890.4|15886.4|15889.5|15885.5|450
1627032160000|2021-07-23 09:22:40|15889.4|15885.4|15886.8|15882.8|15889.4|15885.4|15886.2|15882.2|1700
1627032170000|2021-07-23 09:22:50|15886.6|15882.6|15885.2|15881.2|15886.7|15882.7|15884.7|15880.7|800
1627032180000|2021-07-23 09:23:00|15886.8|15882.8|15888.3|15884.3|15888.5|15884.5|15886.6|15882.6|1650
1627032190000|2021-07-23 09:23:10|15888.9|15884.9|15887.8|15883.8|15888.9|15884.9|15887.2|15883.2|550
1627032200000|2021-07-23 09:23:20|15887.9|15883.9|15889.8|15885.8|15890.1|15886.1|15887.9|15883.9|1150
1627032210000|2021-07-23 09:23:30|15891.7|15887.7|15888.6|15884.6|15891.7|15887.7|15888.6|15884.6|950
1627032220000|2021-07-23 09:23:40|15890.3|15886.3|15886.1|15882.1|15890.3|15886.3|15886.1|15882.1|650
1627032230000|2021-07-23 09:23:50|15887.4|15883.4|15889|15885|15889.8|15885.8|15887.4|15883.4|1350
1627032240000|2021-07-23 09:24:00|15888.6|15884.6|15890.3|15886.3|15890.5|15886.5|15888.4|15884.4|450
1627032250000|2021-07-23 09:24:10|15889.5|15885.5|15889.7|15885.7|15890.5|15886.5|15889.1|15885.1|1650
1627032260000|2021-07-23 09:24:20|15889.9|15885.9|15888.8|15884.8|15890.1|15886.1|15888.5|15884.5|900
1627032270000|2021-07-23 09:24:30|15888.6|15884.6|15888.4|15884.4|15889|15885|15888.3|15884.3|400
1627032280000|2021-07-23 09:24:40|15888.1|15884.1|15886.1|15882.1|15888.1|15884.1|15886.1|15882.1|800
1627032290000|2021-07-23 09:24:50|15885.6|15881.6|15885.7|15881.7|15885.7|15881.7|15885.3|15881.3|350
1627032300000|2021-07-23 09:25:00|15885.5|15881.5|15885.4|15881.4|15886|15882|15884.1|15880.1|1000
1627032310000|2021-07-23 09:25:10|15885.5|15881.5|15884|15880|15885.5|15881.5|15883.9|15879.9|600
1627032320000|2021-07-23 09:25:20|15884.2|15880.2|15885.4|15881.4|15886|15882|15884.2|15880.2|900
1627032330000|2021-07-23 09:25:30|15885.7|15881.7|15885.4|15881.4|15885.7|15881.7|15885.3|15881.3|200
1627032340000|2021-07-23 09:25:40|15885.2|15881.2|15885.4|15881.4|15885.8|15881.8|15884.6|15880.6|1300
1627032350000|2021-07-23 09:25:50|15885|15881|15885.3|15881.3|15885.8|15881.8|15884.5|15880.5|2650
1627032360000|2021-07-23 09:26:00|15885.4|15881.4|15885.1|15881.1|15886.8|15882.8|15885.1|15881.1|900
1627032370000|2021-07-23 09:26:10|15885.6|15881.6|15886|15882|15886.7|15882.7|15885.3|15881.3|500
1627032380000|2021-07-23 09:26:20|15886.1|15882.1|15886.7|15882.7|15886.9|15882.9|15886.1|15882.1|1600
1627032390000|2021-07-23 09:26:30|15886.9|15882.9|15887.3|15883.3|15887.6|15883.6|15886.9|15882.9|100
1627032400000|2021-07-23 09:26:40|15886.1|15882.1|15886.3|15882.3|15886.3|15882.3|15885.8|15881.8|1050
1627032410000|2021-07-23 09:26:50|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|15886.8|15882.8|350
1627032420000|2021-07-23 09:27:00|15886.7|15882.7|15885.9|15881.9|15886.7|15882.7|15885.9|15881.9|350
1627032430000|2021-07-23 09:27:10|15885.8|15881.8|15884.6|15880.6|15885.8|15881.8|15884.6|15880.6|700
1627032440000|2021-07-23 09:27:20|15884.3|15880.3|15883.1|15879.1|15884.3|15880.3|15882.4|15878.4|2650
1627032450000|2021-07-23 09:27:30|15883|15879|15883.2|15879.2|15883.2|15879.2|15882.9|15878.9|400
1627032460000|2021-07-23 09:27:40|15885|15881|15884.9|15880.9|15885.6|15881.6|15884.1|15880.1|2850
1627032470000|2021-07-23 09:27:50|15884.8|15880.8|15883.9|15879.9|15884.8|15880.8|15883.5|15879.5|300
1627032480000|2021-07-23 09:28:00|15885.1|15881.1|15885.2|15881.2|15885.2|15881.2|15884.6|15880.6|350
1627032490000|2021-07-23 09:28:10|15884.9|15880.9|15883.5|15879.5|15884.9|15880.9|15883.2|15879.2|450
1627032500000|2021-07-23 09:28:20|15884.5|15880.5|15884.9|15880.9|15885.1|15881.1|15884.5|15880.5|1100
1627032510000|2021-07-23 09:28:30|15884.8|15880.8|15884.3|15880.3|15884.9|15880.9|15884|15880|1750
1627032520000|2021-07-23 09:28:40|15883.9|15879.9|15883.3|15879.3|15883.9|15879.9|15883.3|15879.3|550
1627032530000|2021-07-23 09:28:50|15883.2|15879.2|15882.4|15878.4|15883.4|15879.4|15882.4|15878.4|450
1627032540000|2021-07-23 09:29:00|15882.7|15878.7|15883.7|15879.7|15883.7|15879.7|15882.7|15878.7|500
1627032550000|2021-07-23 09:29:10|15883|15879|15882.4|15878.4|15883.2|15879.2|15881.8|15877.8|650
1627032560000|2021-07-23 09:29:20|15882.1|15878.1|15881.9|15877.9|15882.4|15878.4|15881.5|15877.5|4200
1627032570000|2021-07-23 09:29:30|15882.1|15878.1|15881.8|15877.8|15882.1|15878.1|15881.8|15877.8|500
1627032580000|2021-07-23 09:29:40|15881.7|15877.7|15881.5|15877.5|15881.7|15877.7|15881.5|15877.5|500
1627032590000|2021-07-23 09:29:50|15881.8|15877.8|15881.1|15877.1|15881.8|15877.8|15881.1|15877.1|800
1627032600000|2021-07-23 09:30:00|15881.4|15877.4|15877.2|15873.2|15881.4|15877.4|15877.2|15873.2|2050
1627032610000|2021-07-23 09:30:10|15877.1|15873.1|15877.7|15873.7|15877.7|15873.7|15871.2|15867.2|11900
1627032620000|2021-07-23 09:30:20|15875.6|15871.6|15874.4|15870.4|15875.6|15871.6|15873.4|15869.4|1300
1627032630000|2021-07-23 09:30:30|15874.6|15870.6|15877.2|15873.2|15877.2|15873.2|15874.6|15870.6|1450
1627032640000|2021-07-23 09:30:40|15877.5|15873.5|15870.7|15866.7|15877.7|15873.7|15870.7|15866.7|5400
1627032650000|2021-07-23 09:30:50|15870.2|15866.2|15868.5|15864.5|15870.2|15866.2|15867.3|15863.3|5500
1627032660000|2021-07-23 09:31:00|15867.8|15863.8|15865.7|15861.7|15867.8|15863.8|15863.5|15859.5|16150
1627032670000|2021-07-23 09:31:10|15866|15862|15864.8|15860.8|15866|15862|15863.8|15859.8|4300
1627032680000|2021-07-23 09:31:20|15865|15861|15865.3|15861.3|15866.1|15862.1|15865|15861|4450
1627032690000|2021-07-23 09:31:30|15864.8|15860.8|15868.2|15864.2|15869|15865|15864.8|15860.8|8300
1627032700000|2021-07-23 09:31:40|15867|15863|15871.5|15867.5|15871.5|15867.5|15866.2|15862.2|5550
1627032710000|2021-07-23 09:31:50|15873|15869|15872.4|15868.4|15874.2|15870.2|15871.6|15867.6|4900
1627032720000|2021-07-23 09:32:00|15872|15868|15871.5|15867.5|15872|15868|15871.3|15867.3|7100
1627032730000|2021-07-23 09:32:10|15871|15867|15870.4|15866.4|15871.1|15867.1|15870.4|15866.4|900
1627032740000|2021-07-23 09:32:20|15871.3|15867.3|15871.3|15867.3|15871.4|15867.4|15871.3|15867.3|8200
1627032750000|2021-07-23 09:32:30|15871.4|15867.4|15872.7|15868.7|15872.7|15868.7|15871.4|15867.4|3750
1627032760000|2021-07-23 09:32:40|15873.3|15869.3|15875.8|15871.8|15875.8|15871.8|15873.3|15869.3|1750
1627032770000|2021-07-23 09:32:50|15877.1|15873.1|15877|15873|15878|15874|15876.3|15872.3|5450
1627032780000|2021-07-23 09:33:00|15878|15874|15873.9|15869.9|15878|15874|15873.1|15869.1|5850
1627032790000|2021-07-23 09:33:10|15873.7|15869.7|15872.9|15868.9|15873.7|15869.7|15871.4|15867.4|1850
1627032800000|2021-07-23 09:33:20|15873.4|15869.4|15872.8|15868.8|15873.4|15869.4|15870.9|15866.9|7700
1627032810000|2021-07-23 09:33:30|15873.4|15869.4|15873.2|15869.2|15873.4|15869.4|15872|15868|1350
1627032820000|2021-07-23 09:33:40|15873.5|15869.5|15874.7|15870.7|15875.3|15871.3|15873.5|15869.5|2250
1627032830000|2021-07-23 09:33:50|15874.1|15870.1|15873.5|15869.5|15874.8|15870.8|15873.2|15869.2|1850
1627032840000|2021-07-23 09:34:00|15873.8|15869.8|15873|15869|15874.2|15870.2|15873|15869|950
1627032850000|2021-07-23 09:34:10|15873.7|15869.7|15870.8|15866.8|15873.7|15869.7|15870.8|15866.8|1300
1627032860000|2021-07-23 09:34:20|15870.9|15866.9|15871.3|15867.3|15871.3|15867.3|15870.9|15866.9|1250
1627032870000|2021-07-23 09:34:30|15870.3|15866.3|15868.6|15864.6|15870.3|15866.3|15868.6|15864.6|1200
1627032880000|2021-07-23 09:34:40|15868.7|15864.7|15868.6|15864.6|15869.7|15865.7|15868.6|15864.6|1000
1627032890000|2021-07-23 09:34:50|15868.8|15864.8|15870|15866|15870.3|15866.3|15868.8|15864.8|700
1627032900000|2021-07-23 09:35:00|15870.1|15866.1|15868.1|15864.1|15870.1|15866.1|15868.1|15864.1|1350
1627032910000|2021-07-23 09:35:10|15868.2|15864.2|15868.1|15864.1|15868.4|15864.4|15868.1|15864.1|1250
1627032920000|2021-07-23 09:35:20|15868.3|15864.3|15868.6|15864.6|15868.7|15864.7|15868.3|15864.3|1000
1627032930000|2021-07-23 09:35:30|15868.5|15864.5|15865.8|15861.8|15868.5|15864.5|15865.8|15861.8|3350
1627032940000|2021-07-23 09:35:40|15865.7|15861.7|15865.4|15861.4|15865.8|15861.8|15864.9|15860.9|1550
1627032950000|2021-07-23 09:35:50|15865.6|15861.6|15865.2|15861.2|15865.6|15861.6|15864.8|15860.8|1050
1627032960000|2021-07-23 09:36:00|15865.6|15861.6|15866.1|15862.1|15866.2|15862.2|15865.4|15861.4|1000
1627032970000|2021-07-23 09:36:10|15866.2|15862.2|15869|15865|15869|15865|15866.1|15862.1|2400
1627032980000|2021-07-23 09:36:20|15868.5|15864.5|15869.3|15865.3|15869.3|15865.3|15866.5|15862.5|2500
1627032990000|2021-07-23 09:36:30|15869.4|15865.4|15869.2|15865.2|15869.4|15865.4|15869.2|15865.2|700
1627033000000|2021-07-23 09:36:40|15869.7|15865.7|15871.5|15867.5|15871.9|15867.9|15869.7|15865.7|3200
1627033010000|2021-07-23 09:36:50|15871.6|15867.6|15871.7|15867.7|15871.7|15867.7|15871.2|15867.2|750
1627033020000|2021-07-23 09:37:00|15869.8|15865.8|15869.5|15865.5|15869.8|15865.8|15869.5|15865.5|3500
1627033030000|2021-07-23 09:37:10|15869.6|15865.6|15868|15864|15869.6|15865.6|15868|15864|1450
1627033040000|2021-07-23 09:37:20|15867.7|15863.7|15867.1|15863.1|15867.8|15863.8|15867.1|15863.1|1200
1627033050000|2021-07-23 09:37:30|15867.4|15863.4|15867.1|15863.1|15867.4|15863.4|15867.1|15863.1|150
1627033060000|2021-07-23 09:37:40|15867.6|15863.6|15866.6|15862.6|15867.8|15863.8|15866.6|15862.6|1800
1627033070000|2021-07-23 09:37:50|15866.5|15862.5|15866.7|15862.7|15867|15863|15866.5|15862.5|750
1627033080000|2021-07-23 09:38:00|15866.6|15862.6|15864.4|15860.4|15866.6|15862.6|15864.4|15860.4|6550
1627033090000|2021-07-23 09:38:10|15864.7|15860.7|15864.5|15860.5|15864.7|15860.7|15864.4|15860.4|1200
1627033100000|2021-07-23 09:38:20|15864.4|15860.4|15864.5|15860.5|15864.5|15860.5|15864|15860|2300
1627033110000|2021-07-23 09:38:30|15864.4|15860.4|15865.6|15861.6|15865.6|15861.6|15864.4|15860.4|1400
1627033120000|2021-07-23 09:38:40|15865.8|15861.8|15866|15862|15866.1|15862.1|15865.8|15861.8|550
1627033130000|2021-07-23 09:38:50|15866.3|15862.3|15867.4|15863.4|15867.4|15863.4|15866|15862|950
1627033140000|2021-07-23 09:39:00|15866.4|15862.4|15866.1|15862.1|15866.7|15862.7|15865.9|15861.9|1800
1627033150000|2021-07-23 09:39:10|15865.8|15861.8|15865.8|15861.8|15865.8|15861.8|15864.9|15860.9|1250
1627033160000|2021-07-23 09:39:20|15865.7|15861.7|15864|15860|15865.7|15861.7|15864|15860|3400
1627033170000|2021-07-23 09:39:30|15864.5|15860.5|15865.7|15861.7|15865.7|15861.7|15864.4|15860.4|3000
1627033180000|2021-07-23 09:39:40|15865.4|15861.4|15865|15861|15865.4|15861.4|15864.2|15860.2|1750
1627033190000|2021-07-23 09:39:50|15865.1|15861.1|15866.2|15862.2|15866.3|15862.3|15865.1|15861.1|1750
1627033200000|2021-07-23 09:40:00|15865.3|15861.3|15867.2|15863.2|15867.2|15863.2|15864.7|15860.7|2900
1627033210000|2021-07-23 09:40:10|15867.1|15863.1|15867|15863|15867.1|15863.1|15864.3|15860.3|3800
1627033220000|2021-07-23 09:40:20|15866.9|15862.9|15869.6|15865.6|15869.6|15865.6|15866.9|15862.9|5950
1627033230000|2021-07-23 09:40:30|15870|15866|15870.3|15866.3|15870.8|15866.8|15868.3|15864.3|9900
1627033240000|2021-07-23 09:40:40|15870.2|15866.2|15868.3|15864.3|15870.2|15866.2|15866.6|15862.6|5500
1627033250000|2021-07-23 09:40:50|15868.2|15864.2|15869.6|15865.6|15869.6|15865.6|15868.2|15864.2|1850
1627033260000|2021-07-23 09:41:00|15869.8|15865.8|15867.8|15863.8|15869.8|15865.8|15867.8|15863.8|6150
1627033270000|2021-07-23 09:41:10|15867.7|15863.7|15865|15861|15867.7|15863.7|15864.6|15860.6|6900
1627033280000|2021-07-23 09:41:20|15863.5|15859.5|15864.1|15860.1|15864.1|15860.1|15863.3|15859.3|4650
1627033290000|2021-07-23 09:41:30|15864|15860|15864|15860|15864|15860|15864|15860|2600
1627033300000|2021-07-23 09:41:40|15864.2|15860.2|15863.9|15859.9|15864.4|15860.4|15863.9|15859.9|2550
1627033310000|2021-07-23 09:41:50|15863.4|15859.4|15862.7|15858.7|15863.5|15859.5|15862.7|15858.7|5650
1627033320000|2021-07-23 09:42:00|15862.6|15858.6|15862.6|15858.6|15862.8|15858.8|15862.6|15858.6|2550
1627033330000|2021-07-23 09:42:10|15862.5|15858.5|15862.7|15858.7|15862.8|15858.8|15862.5|15858.5|1350
1627033340000|2021-07-23 09:42:20|15863|15859|15863.1|15859.1|15863.1|15859.1|15862.9|15858.9|2400
1627033350000|2021-07-23 09:42:30|15862.7|15858.7|15863.2|15859.2|15863.2|15859.2|15862.6|15858.6|2750
1627033360000|2021-07-23 09:42:40|15863.3|15859.3|15863.3|15859.3|15863.3|15859.3|15863.2|15859.2|4050
1627033370000|2021-07-23 09:42:50|15863.5|15859.5|15863.4|15859.4|15863.5|15859.5|15863.3|15859.3|2950
1627033380000|2021-07-23 09:43:00|15863.3|15859.3|15863.6|15859.6|15863.6|15859.6|15863.3|15859.3|2050
1627033390000|2021-07-23 09:43:10|15863.1|15859.1|15861.6|15857.6|15863.4|15859.4|15861.6|15857.6|8050
1627033400000|2021-07-23 09:43:20|15861.9|15857.9|15862.1|15858.1|15862.1|15858.1|15861.9|15857.9|1450
1627033410000|2021-07-23 09:43:30|15862.4|15858.4|15863.2|15859.2|15863.4|15859.4|15862.4|15858.4|1800
1627033420000|2021-07-23 09:43:40|15863.3|15859.3|15866|15862|15866.2|15862.2|15863.3|15859.3|2650
1627033430000|2021-07-23 09:43:50|15866.1|15862.1|15867.3|15863.3|15867.3|15863.3|15866.1|15862.1|2050
1627033440000|2021-07-23 09:44:00|15867.2|15863.2|15867.5|15863.5|15867.5|15863.5|15866.6|15862.6|6750
1627033450000|2021-07-23 09:44:10|15867.2|15863.2|15866.7|15862.7|15867.2|15863.2|15866.6|15862.6|2050
1627033460000|2021-07-23 09:44:20|15867.4|15863.4|15867.3|15863.3|15867.4|15863.4|15867|15863|1200
1627033470000|2021-07-23 09:44:30|15866.6|15862.6|15866.5|15862.5|15866.6|15862.6|15866.4|15862.4|4150
1627033480000|2021-07-23 09:44:40|15866.6|15862.6|15865|15861|15866.6|15862.6|15865|15861|2900
1627033490000|2021-07-23 09:44:50|15864.7|15860.7|15863.9|15859.9|15864.7|15860.7|15863.9|15859.9|2050
1627033500000|2021-07-23 09:45:00|15864.1|15860.1|15862.4|15858.4|15864.1|15860.1|15862.4|15858.4|8950
1627033510000|2021-07-23 09:45:10|15861.7|15857.7|15861.2|15857.2|15861.7|15857.7|15861|15857|8150
1627033520000|2021-07-23 09:45:20|15861.6|15857.6|15861.1|15857.1|15861.6|15857.6|15861.1|15857.1|2200
1627033530000|2021-07-23 09:45:30|15860.9|15856.9|15857.3|15853.3|15861.1|15857.1|15857.3|15853.3|14300
1627033540000|2021-07-23 09:45:40|15857.4|15853.4|15858.1|15854.1|15858.1|15854.1|15857|15853|13250
1627033550000|2021-07-23 09:45:50|15858.7|15854.7|15859.1|15855.1|15859.1|15855.1|15858.5|15854.5|6500
1627033560000|2021-07-23 09:46:00|15859.2|15855.2|15858.9|15854.9|15859.3|15855.3|15858.7|15854.7|1400
1627033570000|2021-07-23 09:46:10|15859.9|15855.9|15860.1|15856.1|15860.1|15856.1|15859.9|15855.9|3400
1627033580000|2021-07-23 09:46:20|15860.2|15856.2|15861.5|15857.5|15861.8|15857.8|15860.2|15856.2|4550
1627033590000|2021-07-23 09:46:30|15861.3|15857.3|15860|15856|15861.3|15857.3|15859.7|15855.7|3250
1627033600000|2021-07-23 09:46:40|15860.3|15856.3|15860.5|15856.5|15860.5|15856.5|15860.1|15856.1|2950
1627033610000|2021-07-23 09:46:50|15860|15856|15860.3|15856.3|15860.4|15856.4|15860|15856|3150
1627033620000|2021-07-23 09:47:00|15860.6|15856.6|15859.8|15855.8|15860.6|15856.6|15859.6|15855.6|5600
1627033630000|2021-07-23 09:47:10|15860|15856|15860.7|15856.7|15860.7|15856.7|15859.8|15855.8|6000
1627033640000|2021-07-23 09:47:20|15860.4|15856.4|15859|15855|15860.4|15856.4|15859|15855|12050
1627033650000|2021-07-23 09:47:30|15858.9|15854.9|15857.6|15853.6|15858.9|15854.9|15857.6|15853.6|5100
1627033660000|2021-07-23 09:47:40|15857.5|15853.5|15857.9|15853.9|15858|15854|15857.5|15853.5|3500
1627033670000|2021-07-23 09:47:50|15857.8|15853.8|15858|15854|15858.1|15854.1|15857.8|15853.8|3950
1627033680000|2021-07-23 09:48:00|15857.8|15853.8|15858.3|15854.3|15858.3|15854.3|15857.7|15853.7|13800
1627033690000|2021-07-23 09:48:10|15858.2|15854.2|15857.9|15853.9|15858.3|15854.3|15857.8|15853.8|14150
1627033700000|2021-07-23 09:48:20|15857.8|15853.8|15858.2|15854.2|15858.2|15854.2|15857.4|15853.4|4100
1627033710000|2021-07-23 09:48:30|15858.3|15854.3|15856.8|15852.8|15858.3|15854.3|15856.8|15852.8|7500
1627033720000|2021-07-23 09:48:40|15856.7|15852.7|15857.5|15853.5|15858.3|15854.3|15856.7|15852.7|6650
1627033730000|2021-07-23 09:48:50|15857.6|15853.6|15857.8|15853.8|15857.8|15853.8|15857.6|15853.6|1250
1627033740000|2021-07-23 09:49:00|15858|15854|15858.5|15854.5|15858.5|15854.5|15858|15854|3900
1627033750000|2021-07-23 09:49:10|15858.9|15854.9|15859.4|15855.4|15859.4|15855.4|15858.4|15854.4|5450
1627033760000|2021-07-23 09:49:20|15859.3|15855.3|15859.5|15855.5|15860.5|15856.5|15859.3|15855.3|12350
1627033770000|2021-07-23 09:49:30|15859.9|15855.9|15858.9|15854.9|15859.9|15855.9|15858.2|15854.2|12300
1627033780000|2021-07-23 09:49:40|15858.8|15854.8|15857.7|15853.7|15861|15857|15857.7|15853.7|8400
1627033790000|2021-07-23 09:49:50|15858.3|15854.3|15858.3|15854.3|15858.3|15854.3|15858.2|15854.2|1650
1627033800000|2021-07-23 09:50:00|15857.7|15853.7|15857.6|15853.6|15857.7|15853.7|15857|15853|8000
1627033810000|2021-07-23 09:50:10|15857.4|15853.4|15856.4|15852.4|15857.4|15853.4|15856.4|15852.4|3750
1627033820000|2021-07-23 09:50:20|15856.5|15852.5|15854.5|15850.5|15856.5|15852.5|15854.5|15850.5|8950
1627033830000|2021-07-23 09:50:30|15853.9|15849.9|15852.5|15848.5|15854|15850|15852.5|15848.5|8300
1627033840000|2021-07-23 09:50:40|15852.1|15848.1|15852|15848|15852.6|15848.6|15852|15848|21000
1627033850000|2021-07-23 09:50:50|15852.1|15848.1|15851.3|15847.3|15853.2|15849.2|15851.3|15847.3|22750
1627033860000|2021-07-23 09:51:00|15853.3|15849.3|15854.5|15850.5|15854.5|15850.5|15851.5|15847.5|10950
1627033870000|2021-07-23 09:51:10|15854.6|15850.6|15852|15848|15854.6|15850.6|15852|15848|1900
1627033880000|2021-07-23 09:51:20|15851.5|15847.5|15850.1|15846.1|15851.5|15847.5|15850.1|15846.1|7800
1627033890000|2021-07-23 09:51:30|15850.2|15846.2|15850.5|15846.5|15851|15847|15850|15846|9750
1627033900000|2021-07-23 09:51:40|15850.1|15846.1|15849.7|15845.7|15850.1|15846.1|15849.7|15845.7|2100
1627033910000|2021-07-23 09:51:50|15849|15845|15849|15845|15849|15845|15849|15845|2800
1627033920000|2021-07-23 09:52:00|15849.1|15845.1|15849.1|15845.1|15849.1|15845.1|15848.5|15844.5|4400
1627033930000|2021-07-23 09:52:10|15849.2|15845.2|15851.9|15847.9|15851.9|15847.9|15849.2|15845.2|6000
1627033940000|2021-07-23 09:52:20|15852|15848|15851.8|15847.8|15852.1|15848.1|15851.5|15847.5|2150
1627033950000|2021-07-23 09:52:30|15851.9|15847.9|15851.1|15847.1|15851.9|15847.9|15851.1|15847.1|4850
1627033960000|2021-07-23 09:52:40|15851.2|15847.2|15850.4|15846.4|15851.2|15847.2|15850|15846|5700
1627033970000|2021-07-23 09:52:50|15850.3|15846.3|15851.1|15847.1|15851.1|15847.1|15850.3|15846.3|2400
1627033980000|2021-07-23 09:53:00|15850.1|15846.1|15849.9|15845.9|15850.1|15846.1|15849.9|15845.9|3100
1627033990000|2021-07-23 09:53:10|15850.1|15846.1|15850.5|15846.5|15850.7|15846.7|15849.9|15845.9|1750
1627034000000|2021-07-23 09:53:20|15850.6|15846.6|15849.9|15845.9|15850.7|15846.7|15849.9|15845.9|5450
1627034010000|2021-07-23 09:53:30|15849.5|15845.5|15849.6|15845.6|15850|15846|15849.5|15845.5|1700
1627034020000|2021-07-23 09:53:40|15849.7|15845.7|15849.8|15845.8|15849.8|15845.8|15849.7|15845.7|8150
1627034030000|2021-07-23 09:53:50|15850.2|15846.2|15850|15846|15850.2|15846.2|15850|15846|2600
1627034040000|2021-07-23 09:54:00|15849.9|15845.9|15849.5|15845.5|15850.1|15846.1|15849.5|15845.5|3950
1627034050000|2021-07-23 09:54:10|15849.4|15845.4|15850.6|15846.6|15850.6|15846.6|15849.4|15845.4|4550
1627034060000|2021-07-23 09:54:20|15851.4|15847.4|15851.9|15847.9|15852|15848|15851|15847|4250
1627034070000|2021-07-23 09:54:30|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15850.8|15846.8|5250
1627034080000|2021-07-23 09:54:40|15851.2|15847.2|15851.9|15847.9|15851.9|15847.9|15851.2|15847.2|2300
1627034090000|2021-07-23 09:54:50|15852|15848|15852.7|15848.7|15852.7|15848.7|15852|15848|4050
1627034100000|2021-07-23 09:55:00|15852.8|15848.8|15851.6|15847.6|15852.8|15848.8|15851.6|15847.6|7500
1627034110000|2021-07-23 09:55:10|15851.5|15847.5|15850.9|15846.9|15851.5|15847.5|15850.8|15846.8|5100
1627034120000|2021-07-23 09:55:20|15850.7|15846.7|15850.8|15846.8|15850.8|15846.8|15850.7|15846.7|4950
1627034130000|2021-07-23 09:55:30|15850.7|15846.7|15852.6|15848.6|15852.6|15848.6|15850.7|15846.7|11900
1627034140000|2021-07-23 09:55:40|15853.6|15849.6|15853.1|15849.1|15853.6|15849.6|15851.9|15847.9|10100
1627034150000|2021-07-23 09:55:50|15853.3|15849.3|15853.4|15849.4|15853.4|15849.4|15853.1|15849.1|2850
1627034160000|2021-07-23 09:56:00|15853.7|15849.7|15854.9|15850.9|15854.9|15850.9|15853.7|15849.7|6000
1627034170000|2021-07-23 09:56:10|15854.6|15850.6|15854.3|15850.3|15854.6|15850.6|15854.3|15850.3|6800
1627034180000|2021-07-23 09:56:20|15853.9|15849.9|15853.7|15849.7|15854|15850|15853.7|15849.7|4850
1627034190000|2021-07-23 09:56:30|15853.9|15849.9|15853.9|15849.9|15854.5|15850.5|15853.9|15849.9|7200
1627034200000|2021-07-23 09:56:40|15855.1|15851.1|15854.9|15850.9|15855.3|15851.3|15854.9|15850.9|10900
1627034210000|2021-07-23 09:56:50|15855.8|15851.8|15854.7|15850.7|15855.9|15851.9|15854.5|15850.5|7400
1627034220000|2021-07-23 09:57:00|15854.5|15850.5|15855|15851|15855.3|15851.3|15854.5|15850.5|6400
1627034230000|2021-07-23 09:57:10|15855.1|15851.1|15854.6|15850.6|15855.3|15851.3|15854.6|15850.6|4300
1627034240000|2021-07-23 09:57:20|15854.4|15850.4|15854.3|15850.3|15854.4|15850.4|15854.3|15850.3|2050
1627034250000|2021-07-23 09:57:30|15854.4|15850.4|15854.2|15850.2|15854.5|15850.5|15854.2|15850.2|2550
1627034260000|2021-07-23 09:57:40|15854.1|15850.1|15854.3|15850.3|15854.9|15850.9|15853.8|15849.8|3400
1627034270000|2021-07-23 09:57:50|15854.9|15850.9|15854.7|15850.7|15854.9|15850.9|15854.4|15850.4|4300
1627034280000|2021-07-23 09:58:00|15854.9|15850.9|15855|15851|15855|15851|15854.1|15850.1|5350
1627034290000|2021-07-23 09:58:10|15855.5|15851.5|15855.3|15851.3|15855.7|15851.7|15855.3|15851.3|6450
1627034300000|2021-07-23 09:58:20|15854.8|15850.8|15854.9|15850.9|15855.4|15851.4|15854.8|15850.8|8000
1627034310000|2021-07-23 09:58:30|15854.7|15850.7|15854.6|15850.6|15854.8|15850.8|15854.4|15850.4|5400
1627034320000|2021-07-23 09:58:40|15854.7|15850.7|15854.3|15850.3|15855.6|15851.6|15854.3|15850.3|7300
1627034330000|2021-07-23 09:58:50|15853.6|15849.6|15853.7|15849.7|15853.7|15849.7|15853.5|15849.5|2750
1627034340000|2021-07-23 09:59:00|15854.1|15850.1|15853.2|15849.2|15854.1|15850.1|15853|15849|7100
1627034350000|2021-07-23 09:59:10|15853|15849|15852.2|15848.2|15853.3|15849.3|15852.2|15848.2|13500
1627034360000|2021-07-23 09:59:20|15852.4|15848.4|15853|15849|15853.2|15849.2|15852.4|15848.4|4200
1627034370000|2021-07-23 09:59:30|15853.7|15849.7|15852.8|15848.8|15854.3|15850.3|15852.8|15848.8|7050
1627034380000|2021-07-23 09:59:40|15855|15851|15854.8|15850.8|15855.3|15851.3|15854.1|15850.1|6400
1627034390000|2021-07-23 09:59:50|15854.3|15850.3|15851.8|15847.8|15855.8|15851.8|15851.8|15847.8|12450
1627034400000|2021-07-23 10:00:00|15853.1|15849.1|15852.3|15848.3|15853.6|15849.6|15852.1|15848.1|19
1627034410000|2021-07-23 10:00:10|15852.6|15848.6|15853.8|15849.8|15853.8|15849.8|15852.6|15848.6|13
1627034420000|2021-07-23 10:00:20|15854.1|15850.1|15854.1|15850.1|15854.1|15850.1|15854.1|15850.1|0
1627034430000|2021-07-23 10:00:30|||||||||5
1627034440000|2021-07-23 10:00:40|15853.8|15849.8|15854.1|15850.1|15854.1|15850.1|15853.8|15849.8|6
1627034450000|2021-07-23 10:00:50|15854.3|15850.3|15854.6|15850.6|15854.6|15850.6|15854.1|15850.1|2
1627034460000|2021-07-23 10:01:00|15854.8|15850.8|15856.1|15852.1|15856.1|15852.1|15854.8|15850.8|17
1627034470000|2021-07-23 10:01:10|15855.8|15851.8|15856.8|15852.8|15856.8|15852.8|15855.8|15851.8|11
1627034480000|2021-07-23 10:01:20|15857.1|15853.1|15856.1|15852.1|15857.1|15853.1|15855.8|15851.8|13
1627034490000|2021-07-23 10:01:30|15856.3|15852.3|15855.8|15851.8|15856.6|15852.6|15855.8|15851.8|22
1627034500000|2021-07-23 10:01:40|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|15855.6|15851.6|1
1627034510000|2021-07-23 10:01:50|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|15855.8|15851.8|2
1627034520000|2021-07-23 10:02:00|15855.3|15851.3|15855.8|15851.8|15855.8|15851.8|15855.1|15851.1|11
1627034530000|2021-07-23 10:02:10|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|15856.1|15852.1|1
1627034540000|2021-07-23 10:02:20|||||||||1
1627034550000|2021-07-23 10:02:30|||||||||2
1627034560000|2021-07-23 10:02:40|15855.8|15851.8|15856.3|15852.3|15856.3|15852.3|15855.6|15851.6|6
1627034570000|2021-07-23 10:02:50|15856.6|15852.6|15856.8|15852.8|15857.1|15853.1|15856.3|15852.3|10
1627034580000|2021-07-23 10:03:00|15856.6|15852.6|15856.3|15852.3|15856.6|15852.6|15855.8|15851.8|8
1627034590000|2021-07-23 10:03:10|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|0
1627034600000|2021-07-23 10:03:20|15855.8|15851.8|15856.6|15852.6|15856.6|15852.6|15855.8|15851.8|7
1627034610000|2021-07-23 10:03:30|15856.3|15852.3|15855.8|15851.8|15856.3|15852.3|15855.8|15851.8|6
1627034620000|2021-07-23 10:03:40|15855.6|15851.6|15856.1|15852.1|15856.1|15852.1|15855.6|15851.6|2
1627034630000|2021-07-23 10:03:50|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|15856.6|15852.6|2
1627034640000|2021-07-23 10:04:00|15856.1|15852.1|15856.1|15852.1|15856.6|15852.6|15856.1|15852.1|10
1627034650000|2021-07-23 10:04:10|15856.3|15852.3|15856.1|15852.1|15856.6|15852.6|15856.1|15852.1|1
1627034660000|2021-07-23 10:04:20|15856.3|15852.3|15856.6|15852.6|15856.6|15852.6|15856.3|15852.3|3
1627034670000|2021-07-23 10:04:30|15856.3|15852.3|15856.3|15852.3|15857.1|15853.1|15856.1|15852.1|10
1627034680000|2021-07-23 10:04:40|15856.1|15852.1|15855.3|15851.3|15856.3|15852.3|15854.8|15850.8|3
1627034690000|2021-07-23 10:04:50|15855.6|15851.6|15854.6|15850.6|15855.6|15851.6|15854.6|15850.6|4
1627034700000|2021-07-23 10:05:00|15854.3|15850.3|15852.1|15848.1|15854.3|15850.3|15852.1|15848.1|9
1627034710000|2021-07-23 10:05:10|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|15852.6|15848.6|14
1627034720000|2021-07-23 10:05:20|15852.3|15848.3|15851.6|15847.6|15852.6|15848.6|15851.6|15847.6|27
1627034730000|2021-07-23 10:05:30|15851.3|15847.3|15850.8|15846.8|15851.6|15847.6|15850.8|15846.8|0
1627034740000|2021-07-23 10:05:40|15851.1|15847.1|15852.1|15848.1|15852.1|15848.1|15851.1|15847.1|1
1627034760000|2021-07-23 10:06:00|15852.6|15848.6|15853.1|15849.1|15853.6|15849.6|15852.6|15848.6|12
1627034770000|2021-07-23 10:06:10|15853.3|15849.3|15853.8|15849.8|15853.8|15849.8|15852.8|15848.8|4
1627034780000|2021-07-23 10:06:20|15853.6|15849.6|15853.1|15849.1|15853.8|15849.8|15853.1|15849.1|2
1627034790000|2021-07-23 10:06:30|15852.8|15848.8|15852.8|15848.8|15852.8|15848.8|15852.6|15848.6|0
1627034800000|2021-07-23 10:06:40|15853.1|15849.1|15853.6|15849.6|15853.8|15849.8|15853.1|15849.1|9
1627034810000|2021-07-23 10:06:50|15854.1|15850.1|15854.3|15850.3|15854.3|15850.3|15854.1|15850.1|4
1627034820000|2021-07-23 10:07:00|15854.6|15850.6|15853.8|15849.8|15854.6|15850.6|15853.8|15849.8|1
1627034830000|2021-07-23 10:07:10|15853.6|15849.6|15853.8|15849.8|15853.8|15849.8|15853.1|15849.1|2
1627034840000|2021-07-23 10:07:20|15854.1|15850.1|15855.3|15851.3|15855.3|15851.3|15854.1|15850.1|0
1627034850000|2021-07-23 10:07:30|15855.6|15851.6|15856.3|15852.3|15856.3|15852.3|15855.6|15851.6|0
1627034860000|2021-07-23 10:07:40|15855.6|15851.6|15856.3|15852.3|15856.6|15852.6|15855.6|15851.6|2
1627034870000|2021-07-23 10:07:50|15856.6|15852.6|15857.6|15853.6|15857.6|15853.6|15856.6|15852.6|4
1627034880000|2021-07-23 10:08:00|15857.3|15853.3|15857.1|15853.1|15857.3|15853.3|15856.6|15852.6|6
1627034890000|2021-07-23 10:08:10|15857.3|15853.3|15857.6|15853.6|15857.6|15853.6|15857.3|15853.3|0
1627034910000|2021-07-23 10:08:30|||||||||1
1627034920000|2021-07-23 10:08:40|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|27
1627034930000|2021-07-23 10:08:50|15857.6|15853.6|15859.8|15855.8|15859.8|15855.8|15857.6|15853.6|1
1627034940000|2021-07-23 10:09:00|15860.3|15856.3|15862.8|15858.8|15862.8|15858.8|15860.3|15856.3|10
1627034950000|2021-07-23 10:09:10|15862.6|15858.6|15862.6|15858.6|15862.8|15858.8|15862.6|15858.6|4
1627034960000|2021-07-23 10:09:20|15862.3|15858.3|15862.1|15858.1|15863.1|15859.1|15862.1|15858.1|3
1627034970000|2021-07-23 10:09:30|15861.8|15857.8|15861.6|15857.6|15862.6|15858.6|15861.1|15857.1|28
1627034980000|2021-07-23 10:09:40|15861.8|15857.8|15858.6|15854.6|15862.6|15858.6|15858.6|15854.6|12
1627034990000|2021-07-23 10:09:50|15858.3|15854.3|15856.3|15852.3|15858.3|15854.3|15856.1|15852.1|2
1627035000000|2021-07-23 10:10:00|15865.6|15847.6|15864.9|15846.9|15865.6|15847.6|15864.9|15846.9|5694293
1627035010000|2021-07-23 10:10:10|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035030000|2021-07-23 10:10:30|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627035050000|2021-07-23 10:10:50|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627035060000|2021-07-23 10:11:00|15864.9|15846.9|15864.9|15846.9|15864.9|15846.9|15864.9|15846.9|0
1627035080000|2021-07-23 10:11:20|15865.2|15847.2|15865.6|15847.6|15865.6|15847.6|15865.2|15847.2|0
1627035090000|2021-07-23 10:11:30|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627035100000|2021-07-23 10:11:40|15866.5|15848.5|15866.5|15848.5|15866.8|15848.8|15866.2|15848.2|0
1627035110000|2021-07-23 10:11:50|15866.8|15848.8|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1627035120000|2021-07-23 10:12:00|15866.5|15848.5|15866.8|15848.8|15866.8|15848.8|15866.5|15848.5|0
1627035130000|2021-07-23 10:12:10|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035140000|2021-07-23 10:12:20|15866.5|15848.5|15866.8|15848.8|15866.8|15848.8|15866.5|15848.5|0
1627035170000|2021-07-23 10:12:50|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035180000|2021-07-23 10:13:00|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627035270000|2021-07-23 10:14:30|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627035290000|2021-07-23 10:14:50|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035320000|2021-07-23 10:15:20|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035330000|2021-07-23 10:15:30|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035360000|2021-07-23 10:16:00|15864.9|15846.9|15864.9|15846.9|15864.9|15846.9|15864.9|15846.9|0
1627035370000|2021-07-23 10:16:10|15864.6|15846.6|15864.9|15846.9|15864.9|15846.9|15864.3|15846.3|0
1627035480000|2021-07-23 10:18:00|15865.6|15847.6|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627035490000|2021-07-23 10:18:10|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627035500000|2021-07-23 10:18:20|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035740000|2021-07-23 10:22:20|15866.2|15848.2|15865.6|15847.6|15866.2|15848.2|15865.6|15847.6|0
1627035760000|2021-07-23 10:22:40|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035770000|2021-07-23 10:22:50|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035790000|2021-07-23 10:23:10|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035810000|2021-07-23 10:23:30|15865.9|15847.9|15865.6|15847.6|15866.2|15848.2|15865.6|15847.6|0
1627035820000|2021-07-23 10:23:40|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627035830000|2021-07-23 10:23:50|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627035840000|2021-07-23 10:24:00|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035880000|2021-07-23 10:24:40|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035890000|2021-07-23 10:24:50|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627035900000|2021-07-23 10:25:00|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627035910000|2021-07-23 10:25:10|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035930000|2021-07-23 10:25:30|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627035940000|2021-07-23 10:25:40|15866.2|15848.2|15865.6|15847.6|15866.2|15848.2|15865.6|15847.6|0
1627035950000|2021-07-23 10:25:50|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627035960000|2021-07-23 10:26:00|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627035980000|2021-07-23 10:26:20|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627035990000|2021-07-23 10:26:30|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036010000|2021-07-23 10:26:50|15866.5|15848.5|15866.2|15848.2|15866.5|15848.5|15865.6|15847.6|0
1627036030000|2021-07-23 10:27:10|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036040000|2021-07-23 10:27:20|15867.1|15849.1|15866.8|15848.8|15867.1|15849.1|15866.8|15848.8|0
1627036050000|2021-07-23 10:27:30|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|15866.8|15848.8|0
1627036070000|2021-07-23 10:27:50|15867.1|15849.1|15867.5|15849.5|15867.5|15849.5|15866.8|15848.8|0
1627036080000|2021-07-23 10:28:00|15867.1|15849.1|15866.8|15848.8|15867.5|15849.5|15866.8|15848.8|0
1627036140000|2021-07-23 10:29:00|15866.5|15848.5|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1627036150000|2021-07-23 10:29:10|15866.8|15848.8|15866.5|15848.5|15866.8|15848.8|15866.5|15848.5|0
1627036160000|2021-07-23 10:29:20|15866.2|15848.2|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1627036170000|2021-07-23 10:29:30|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|15865.6|15847.6|0
1627036210000|2021-07-23 10:30:10|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627036230000|2021-07-23 10:30:30|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036250000|2021-07-23 10:30:50|15866.2|15848.2|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1627036290000|2021-07-23 10:31:30|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|15865.9|15847.9|0
1627036300000|2021-07-23 10:31:40|15866.2|15848.2|15865.6|15847.6|15866.2|15848.2|15865.6|15847.6|0
1627036310000|2021-07-23 10:31:50|15865.9|15847.9|15865.6|15847.6|15865.9|15847.9|15865.6|15847.6|0
1627036320000|2021-07-23 10:32:00|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627036330000|2021-07-23 10:32:10|15865.9|15847.9|15866.2|15848.2|15866.2|15848.2|15865.9|15847.9|0
1627036360000|2021-07-23 10:32:40|15865.6|15847.6|15866.2|15848.2|15866.2|15848.2|15865.6|15847.6|0
1627036380000|2021-07-23 10:33:00|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036400000|2021-07-23 10:33:20|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627036410000|2021-07-23 10:33:30|15866.5|15848.5|15866.2|15848.2|15866.8|15848.8|15866.2|15848.2|0
1627036450000|2021-07-23 10:34:10|15866.5|15848.5|15866.8|15848.8|15866.8|15848.8|15866.5|15848.5|0
1627036470000|2021-07-23 10:34:30|15867.1|15849.1|15867.5|15849.5|15867.5|15849.5|15866.8|15848.8|0
1627036490000|2021-07-23 10:34:50|15867.1|15849.1|15866.8|15848.8|15867.1|15849.1|15866.8|15848.8|0
1627036500000|2021-07-23 10:35:00|15867.1|15849.1|15866.8|15848.8|15867.1|15849.1|15866.8|15848.8|0
1627036510000|2021-07-23 10:35:10|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|15867.1|15849.1|0
1627036520000|2021-07-23 10:35:20|15866.8|15848.8|15866.8|15848.8|15867.5|15849.5|15866.8|15848.8|0
1627036530000|2021-07-23 10:35:30|15866.5|15848.5|15867.5|15849.5|15867.5|15849.5|15866.5|15848.5|0
1627036550000|2021-07-23 10:35:50|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036560000|2021-07-23 10:36:00|15867.1|15849.1|15866.8|15848.8|15867.1|15849.1|15866.8|15848.8|0
1627036580000|2021-07-23 10:36:20|15867.5|15849.5|15866.8|15848.8|15867.5|15849.5|15866.8|15848.8|0
1627036590000|2021-07-23 10:36:30|15867.1|15849.1|15866.8|15848.8|15867.1|15849.1|15866.8|15848.8|0
1627036610000|2021-07-23 10:36:50|15866.5|15848.5|15866.8|15848.8|15866.8|15848.8|15866.5|15848.5|0
1627036660000|2021-07-23 10:37:40|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|15866.2|15848.2|0
1627036670000|2021-07-23 10:37:50|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|15866.8|15848.8|0
1627036690000|2021-07-23 10:38:10|15867.5|15849.5|15866.8|15848.8|15867.5|15849.5|15866.8|15848.8|0
1627036700000|2021-07-23 10:38:20|15867.1|15849.1|15867.5|15849.5|15867.5|15849.5|15867.1|15849.1|0
1627036720000|2021-07-23 10:38:40|15867.8|15849.8|15868.1|15850.1|15868.1|15850.1|15867.8|15849.8|0
1627036740000|2021-07-23 10:39:00|15867.8|15849.8|15867.5|15849.5|15868.1|15850.1|15867.5|15849.5|0
1627036750000|2021-07-23 10:39:10|15867.8|15849.8|15867.5|15849.5|15868.1|15850.1|15867.5|15849.5|0
1627036760000|2021-07-23 10:39:20|15868.1|15850.1|15868.1|15850.1|15868.1|15850.1|15867.5|15849.5|0
1627036790000|2021-07-23 10:39:50|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|15867.5|15849.5|0
1627036800000|2021-07-23 10:40:00|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|15851.8|15847.8|0
1627036840000|2021-07-23 10:40:40|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|15869.8|15865.8|2
1627036850000|2021-07-23 10:40:50|15858.8|15854.8|15858.3|15854.3|15858.8|15854.8|15858.3|15854.3|2
1627036870000|2021-07-23 10:41:10|||||||||1
1627036880000|2021-07-23 10:41:20|15863.8|15859.8|15862.3|15858.3|15863.8|15859.8|15862.3|15858.3|4
1627037340000|2021-07-23 10:49:00|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|15858.8|15854.8|2
1627037560000|2021-07-23 10:52:40|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|15857.3|15853.3|1
1627037590000|2021-07-23 10:53:10|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|15854.3|15850.3|1
1627037610000|2021-07-23 10:53:30|15853.3|15849.3|15851.3|15847.3|15853.3|15849.3|15851.3|15847.3|16
1627037630000|2021-07-23 10:53:50|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|3
1627037670000|2021-07-23 10:54:30|||||||||1
1627037700000|2021-07-23 10:55:00|||||||||1
1627037720000|2021-07-23 10:55:20|||||||||9
1627037740000|2021-07-23 10:55:40|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|1
1627037760000|2021-07-23 10:56:00|||||||||10
1627037790000|2021-07-23 10:56:30|||||||||2
1627037800000|2021-07-23 10:56:40|||||||||1
1627037820000|2021-07-23 10:57:00|||||||||1
1627037830000|2021-07-23 10:57:10|15852.3|15848.3|15845.8|15841.8|15852.3|15848.3|15845.8|15841.8|14
1627037840000|2021-07-23 10:57:20|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|8
1627037850000|2021-07-23 10:57:30|15846.3|15842.3|15843.8|15839.8|15846.8|15842.8|15843.8|15839.8|4
1627037870000|2021-07-23 10:57:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1627037880000|2021-07-23 10:58:00|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1627037930000|2021-07-23 10:58:50|||||||||1
1627037950000|2021-07-23 10:59:10|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1627037970000|2021-07-23 10:59:30|||||||||1
1627037990000|2021-07-23 10:59:50|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|15851.3|15847.3|2
1627038010000|2021-07-23 11:00:10|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1627038030000|2021-07-23 11:00:30|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1627038050000|2021-07-23 11:00:50|||||||||3
1627038070000|2021-07-23 11:01:10|||||||||1
1627038100000|2021-07-23 11:01:40|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|2
1627038110000|2021-07-23 11:01:50|||||||||2
1627038120000|2021-07-23 11:02:00|15849.3|15845.3|15851.3|15847.3|15851.3|15847.3|15849.3|15845.3|12
1627038130000|2021-07-23 11:02:10|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|15849.3|15845.3|1
1627038150000|2021-07-23 11:02:30|15848.3|15844.3|15847.3|15843.3|15848.3|15844.3|15847.3|15843.3|2
1627038170000|2021-07-23 11:02:50|15847.8|15843.8|15846.3|15842.3|15847.8|15843.8|15846.3|15842.3|2
1627038190000|2021-07-23 11:03:10|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1627038270000|2021-07-23 11:04:30|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|4
1627038320000|2021-07-23 11:05:20|15841.3|15837.3|15839.3|15835.3|15841.3|15837.3|15839.3|15835.3|17
1627038340000|2021-07-23 11:05:40|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|4
1627038350000|2021-07-23 11:05:50|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1627038360000|2021-07-23 11:06:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|5
1627038390000|2021-07-23 11:06:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1627038400000|2021-07-23 11:06:40|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627038410000|2021-07-23 11:06:50|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1627038420000|2021-07-23 11:07:00|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1627038430000|2021-07-23 11:07:10|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1627038440000|2021-07-23 11:07:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|3
1627038450000|2021-07-23 11:07:30|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1627038470000|2021-07-23 11:07:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|2
1627038480000|2021-07-23 11:08:00|15839.8|15835.8|15839.3|15835.3|15839.8|15835.8|15839.3|15835.3|2
1627038490000|2021-07-23 11:08:10|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627038510000|2021-07-23 11:08:30|15834.3|15830.3|15834.8|15830.8|15834.8|15830.8|15834.3|15830.3|7
1627038520000|2021-07-23 11:08:40|15834.3|15830.3|15835.3|15831.3|15835.3|15831.3|15834.3|15830.3|3
1627038530000|2021-07-23 11:08:50|||||||||1
1627038550000|2021-07-23 11:09:10|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627038570000|2021-07-23 11:09:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627038590000|2021-07-23 11:09:50|||||||||1
1627038610000|2021-07-23 11:10:10|||||||||1
1627038620000|2021-07-23 11:10:20|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1627038630000|2021-07-23 11:10:30|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627038650000|2021-07-23 11:10:50|15837.8|15833.8|15836.3|15832.3|15837.8|15833.8|15836.3|15832.3|3
1627038670000|2021-07-23 11:11:10|15837.3|15833.3|15841.3|15837.3|15841.3|15837.3|15837.3|15833.3|17
1627038680000|2021-07-23 11:11:20|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627038690000|2021-07-23 11:11:30|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.3|15834.3|7
1627038700000|2021-07-23 11:11:40|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627038720000|2021-07-23 11:12:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|3
1627038730000|2021-07-23 11:12:10|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627038740000|2021-07-23 11:12:20|15837.3|15833.3|15837.8|15833.8|15837.8|15833.8|15837.3|15833.3|2
1627038750000|2021-07-23 11:12:30|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|2
1627038760000|2021-07-23 11:12:40|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627038800000|2021-07-23 11:13:20|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|2
1627038830000|2021-07-23 11:13:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627038840000|2021-07-23 11:14:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627038860000|2021-07-23 11:14:20|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627038880000|2021-07-23 11:14:40|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627038890000|2021-07-23 11:14:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627038920000|2021-07-23 11:15:20|15836.8|15832.8|15835.3|15831.3|15836.8|15832.8|15835.3|15831.3|14
1627038930000|2021-07-23 11:15:30|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|1
1627039020000|2021-07-23 11:17:00|15836.8|15832.8|15838.3|15834.3|15838.3|15834.3|15836.8|15832.8|9
1627039030000|2021-07-23 11:17:10|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627039040000|2021-07-23 11:17:20|15838.3|15834.3|15838.8|15834.8|15838.8|15834.8|15836.8|15832.8|4
1627039050000|2021-07-23 11:17:30|15840.3|15836.3|15837.8|15833.8|15840.3|15836.3|15837.8|15833.8|12
1627039130000|2021-07-23 11:18:50|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1627039150000|2021-07-23 11:19:10|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|7
1627039160000|2021-07-23 11:19:20|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1627039230000|2021-07-23 11:20:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|1
1627039280000|2021-07-23 11:21:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627039320000|2021-07-23 11:22:00|15844.3|15840.3|15845.3|15841.3|15845.3|15841.3|15844.3|15840.3|8
1627039340000|2021-07-23 11:22:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|6
1627039360000|2021-07-23 11:22:40|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|2
1627039400000|2021-07-23 11:23:20|15840.3|15836.3|15839.8|15835.8|15840.3|15836.3|15839.8|15835.8|10
1627039430000|2021-07-23 11:23:50|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627039460000|2021-07-23 11:24:20|||||||||1
1627039470000|2021-07-23 11:24:30|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1627039490000|2021-07-23 11:24:50|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|1
1627039510000|2021-07-23 11:25:10|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627039550000|2021-07-23 11:25:50|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|5
1627039560000|2021-07-23 11:26:00|||||||||1
1627039590000|2021-07-23 11:26:30|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|1
1627039620000|2021-07-23 11:27:00|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|9
1627039670000|2021-07-23 11:27:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627039700000|2021-07-23 11:28:20|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|1
1627039730000|2021-07-23 11:28:50|15835.3|15831.3|15833.8|15829.8|15835.3|15831.3|15833.8|15829.8|4
1627039750000|2021-07-23 11:29:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1627039830000|2021-07-23 11:30:30|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|2
1627039910000|2021-07-23 11:31:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627039920000|2021-07-23 11:32:00|15835.3|15831.3|15840.8|15836.8|15840.8|15836.8|15835.3|15831.3|17
1627039980000|2021-07-23 11:33:00|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|15838.8|15834.8|1
1627040030000|2021-07-23 11:33:50|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|15837.8|15833.8|1
1627040090000|2021-07-23 11:34:50|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|15838.3|15834.3|1
1627040150000|2021-07-23 11:35:50|||||||||1
1627040170000|2021-07-23 11:36:10|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|1
1627040220000|2021-07-23 11:37:00|15842.8|15838.8|15843.3|15839.3|15843.3|15839.3|15842.8|15838.8|3
1627040240000|2021-07-23 11:37:20|||||||||1
1627040370000|2021-07-23 11:39:30|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1627040390000|2021-07-23 11:39:50|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1627040520000|2021-07-23 11:42:00|15847.3|15843.3|15848.3|15844.3|15848.3|15844.3|15847.3|15843.3|6
1627040570000|2021-07-23 11:42:50|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|1
1627040770000|2021-07-23 11:46:10|||||||||9
1627040820000|2021-07-23 11:47:00|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1627040930000|2021-07-23 11:48:50|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1627040970000|2021-07-23 11:49:30|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1627040990000|2021-07-23 11:49:50|||||||||1
1627041000000|2021-07-23 11:50:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|4
1627041050000|2021-07-23 11:50:50|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1627041080000|2021-07-23 11:51:20|||||||||1
1627041110000|2021-07-23 11:51:50|||||||||1
1627041120000|2021-07-23 11:52:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|8
1627041150000|2021-07-23 11:52:30|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1627041230000|2021-07-23 11:53:50|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627041300000|2021-07-23 11:55:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|3
1627041320000|2021-07-23 11:55:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|4
1627041470000|2021-07-23 11:57:50|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1627041520000|2021-07-23 11:58:40|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|2
1627041530000|2021-07-23 11:58:50|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627041570000|2021-07-23 11:59:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1627041590000|2021-07-23 11:59:50|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627041600000|2021-07-23 12:00:00|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1627041630000|2021-07-23 12:00:30|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|63
1627041680000|2021-07-23 12:01:20|15842.8|15838.8|15841.8|15837.8|15843.3|15839.3|15841.8|15837.8|6
1627041720000|2021-07-23 12:02:00|15842.3|15838.3|15843.3|15839.3|15843.3|15839.3|15842.3|15838.3|10
1627041730000|2021-07-23 12:02:10|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1627041790000|2021-07-23 12:03:10|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|15847.3|15843.3|5
1627041800000|2021-07-23 12:03:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|1
1627041810000|2021-07-23 12:03:30|15844.3|15840.3|15843.8|15839.8|15844.3|15840.3|15843.8|15839.8|2
1627041870000|2021-07-23 12:04:30|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1627041900000|2021-07-23 12:05:00|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|1
1627041940000|2021-07-23 12:05:40|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1627041960000|2021-07-23 12:06:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1627041970000|2021-07-23 12:06:10|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1627042000000|2021-07-23 12:06:40|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|5
1627042020000|2021-07-23 12:07:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1627042030000|2021-07-23 12:07:10|15845.3|15841.3|15846.3|15842.3|15846.3|15842.3|15845.3|15841.3|5
1627042210000|2021-07-23 12:10:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|2
1627042240000|2021-07-23 12:10:40|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|6
1627042250000|2021-07-23 12:10:50|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|5
1627042300000|2021-07-23 12:11:40|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|1
1627042310000|2021-07-23 12:11:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|2
1627042320000|2021-07-23 12:12:00|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|3
1627042330000|2021-07-23 12:12:10|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1627042380000|2021-07-23 12:13:00|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1627042400000|2021-07-23 12:13:20|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1627042430000|2021-07-23 12:13:50|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|15844.3|15840.3|1
1627042530000|2021-07-23 12:15:30|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|15844.8|15840.8|1
1627042620000|2021-07-23 12:17:00|15841.8|15837.8|15841.3|15837.3|15842.8|15838.8|15841.3|15837.3|6
1627042630000|2021-07-23 12:17:10|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627042650000|2021-07-23 12:17:30|15843.3|15839.3|15844.3|15840.3|15844.3|15840.3|15843.3|15839.3|4
1627042680000|2021-07-23 12:18:00|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|15845.8|15841.8|1
1627042790000|2021-07-23 12:19:50|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1627042870000|2021-07-23 12:21:10|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|15849.8|15845.8|4
1627042920000|2021-07-23 12:22:00|15852.3|15848.3|15849.3|15845.3|15852.3|15848.3|15849.3|15845.3|6
1627043030000|2021-07-23 12:23:50|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|15847.8|15843.8|1
1627043110000|2021-07-23 12:25:10|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1627043130000|2021-07-23 12:25:30|15847.3|15843.3|15846.8|15842.8|15847.3|15843.3|15846.8|15842.8|4
1627043140000|2021-07-23 12:25:40|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|3
1627043160000|2021-07-23 12:26:00|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|4
1627043170000|2021-07-23 12:26:10|15842.8|15838.8|15841.8|15837.8|15842.8|15838.8|15841.8|15837.8|2
1627043180000|2021-07-23 12:26:20|15843.3|15839.3|15842.3|15838.3|15843.3|15839.3|15842.3|15838.3|8
1627043200000|2021-07-23 12:26:40|15844.3|15840.3|15844.8|15840.8|15844.8|15840.8|15844.3|15840.3|2
1627043210000|2021-07-23 12:26:50|15843.8|15839.8|15845.3|15841.3|15845.3|15841.3|15843.8|15839.8|2
1627043220000|2021-07-23 12:27:00|15847.3|15843.3|15845.8|15841.8|15848.3|15844.3|15845.8|15841.8|5
1627043240000|2021-07-23 12:27:20|15847.3|15843.3|15848.3|15844.3|15848.3|15844.3|15847.3|15843.3|4
1627043250000|2021-07-23 12:27:30|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|15846.8|15842.8|1
1627043270000|2021-07-23 12:27:50|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|15846.3|15842.3|2
1627043310000|2021-07-23 12:28:30|15847.8|15843.8|15847.8|15843.8|15848.3|15844.3|15847.8|15843.8|5
1627043340000|2021-07-23 12:29:00|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|15848.8|15844.8|3
1627043360000|2021-07-23 12:29:20|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|3
1627043380000|2021-07-23 12:29:40|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|15850.3|15846.3|1
1627043410000|2021-07-23 12:30:10|15849.8|15845.8|15849.3|15845.3|15849.8|15845.8|15849.3|15845.3|3
1627043450000|2021-07-23 12:30:50|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|15850.8|15846.8|12
1627043510000|2021-07-23 12:31:50|||||||||1
1627043530000|2021-07-23 12:32:10|15852.3|15848.3|15851.8|15847.8|15853.3|15849.3|15851.8|15847.8|13
1627043560000|2021-07-23 12:32:40|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|15852.3|15848.3|2
1627043570000|2021-07-23 12:32:50|15851.8|15847.8|15849.3|15845.3|15851.8|15847.8|15849.3|15845.3|9
1627043610000|2021-07-23 12:33:30|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|15848.3|15844.3|1
1627043620000|2021-07-23 12:33:40|15847.8|15843.8|15846.8|15842.8|15847.8|15843.8|15846.8|15842.8|4
1627043630000|2021-07-23 12:33:50|||||||||1
1627043640000|2021-07-23 12:34:00|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|15845.3|15841.3|1
1627043660000|2021-07-23 12:34:20|15843.8|15839.8|15843.3|15839.3|15843.8|15839.8|15843.3|15839.3|4
1627043670000|2021-07-23 12:34:30|15840.8|15836.8|15838.3|15834.3|15840.8|15836.8|15838.3|15834.3|17
1627043680000|2021-07-23 12:34:40|15839.8|15835.8|15837.8|15833.8|15840.8|15836.8|15837.8|15833.8|19
1627043690000|2021-07-23 12:34:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627043700000|2021-07-23 12:35:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|2
1627043710000|2021-07-23 12:35:10|15836.3|15832.3|15837.8|15833.8|15837.8|15833.8|15836.3|15832.3|7
1627043730000|2021-07-23 12:35:30|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|1
1627043740000|2021-07-23 12:35:40|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|5
1627043750000|2021-07-23 12:35:50|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|3
1627043760000|2021-07-23 12:36:00|||||||||1
1627043770000|2021-07-23 12:36:10|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|15834.8|15830.8|2
1627043780000|2021-07-23 12:36:20|15835.3|15831.3|15834.8|15830.8|15835.3|15831.3|15834.8|15830.8|2
1627043790000|2021-07-23 12:36:30|15832.3|15828.3|15824.8|15820.8|15832.3|15828.3|15823.3|15819.3|28
1627043800000|2021-07-23 12:36:40|15823.3|15819.3|15824.3|15820.3|15824.3|15820.3|15823.3|15819.3|7
1627043810000|2021-07-23 12:36:50|15823.8|15819.8|15823.8|15819.8|15824.3|15820.3|15822.8|15818.8|12
1627043820000|2021-07-23 12:37:00|15824.3|15820.3|15825.8|15821.8|15825.8|15821.8|15824.3|15820.3|13
1627043830000|2021-07-23 12:37:10|15827.3|15823.3|15830.3|15826.3|15833.3|15829.3|15826.3|15822.3|38
1627043840000|2021-07-23 12:37:20|15828.8|15824.8|15827.3|15823.3|15828.8|15824.8|15827.3|15823.3|11
1627043850000|2021-07-23 12:37:30|||||||||3
1627043860000|2021-07-23 12:37:40|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|6
1627043870000|2021-07-23 12:37:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627043880000|2021-07-23 12:38:00|15827.3|15823.3|15827.8|15823.8|15827.8|15823.8|15826.8|15822.8|13
1627043890000|2021-07-23 12:38:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627043900000|2021-07-23 12:38:20|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|3
1627043920000|2021-07-23 12:38:40|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15824.3|15820.3|4
1627043930000|2021-07-23 12:38:50|15825.8|15821.8|15826.3|15822.3|15826.3|15822.3|15825.8|15821.8|2
1627043970000|2021-07-23 12:39:30|15825.8|15821.8|15824.8|15820.8|15825.8|15821.8|15824.8|15820.8|3
1627043980000|2021-07-23 12:39:40|15824.3|15820.3|15824.8|15820.8|15824.8|15820.8|15824.3|15820.3|2
1627043990000|2021-07-23 12:39:50|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|2
1627044000000|2021-07-23 12:40:00|15825.3|15821.3|15824.3|15820.3|15825.3|15821.3|15824.3|15820.3|4
1627044010000|2021-07-23 12:40:10|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|14
1627044020000|2021-07-23 12:40:20|15822.8|15818.8|15824.3|15820.3|15824.3|15820.3|15822.8|15818.8|4
1627044030000|2021-07-23 12:40:30|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|3
1627044040000|2021-07-23 12:40:40|15823.8|15819.8|15827.8|15823.8|15827.8|15823.8|15823.8|15819.8|11
1627044050000|2021-07-23 12:40:50|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627044070000|2021-07-23 12:41:10|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|10
1627044080000|2021-07-23 12:41:20|15828.3|15824.3|15829.8|15825.8|15829.8|15825.8|15827.8|15823.8|8
1627044090000|2021-07-23 12:41:30|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|2
1627044100000|2021-07-23 12:41:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|10
1627044130000|2021-07-23 12:42:10|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|4
1627044160000|2021-07-23 12:42:40|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|15830.3|15826.3|2
1627044230000|2021-07-23 12:43:50|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|5
1627044240000|2021-07-23 12:44:00|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|2
1627044250000|2021-07-23 12:44:10|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|1
1627044270000|2021-07-23 12:44:30|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627044280000|2021-07-23 12:44:40|||||||||1
1627044410000|2021-07-23 12:46:50|||||||||2
1627044420000|2021-07-23 12:47:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|4
1627044470000|2021-07-23 12:47:50|15831.3|15827.3|15830.8|15826.8|15831.3|15827.3|15830.8|15826.8|3
1627044500000|2021-07-23 12:48:20|||||||||10
1627044530000|2021-07-23 12:48:50|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|6
1627044560000|2021-07-23 12:49:20|||||||||354
1627044590000|2021-07-23 12:49:50|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|4
1627044630000|2021-07-23 12:50:30|||||||||5
1627044660000|2021-07-23 12:51:00|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|1
1627044680000|2021-07-23 12:51:20|15827.3|15823.3|15829.8|15825.8|15829.8|15825.8|15827.3|15823.3|21
1627044690000|2021-07-23 12:51:30|15828.8|15824.8|15825.8|15821.8|15828.8|15824.8|15825.8|15821.8|10
1627044700000|2021-07-23 12:51:40|15827.8|15823.8|15828.3|15824.3|15828.3|15824.3|15827.8|15823.8|5
1627044710000|2021-07-23 12:51:50|15828.8|15824.8|15826.3|15822.3|15828.8|15824.8|15826.3|15822.3|11
1627044720000|2021-07-23 12:52:00|15827.8|15823.8|15828.3|15824.3|15829.8|15825.8|15827.8|15823.8|23
1627044740000|2021-07-23 12:52:20|||||||||5
1627044780000|2021-07-23 12:53:00|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|2
1627044830000|2021-07-23 12:53:50|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627044840000|2021-07-23 12:54:00|||||||||4
1627044850000|2021-07-23 12:54:10|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1627044860000|2021-07-23 12:54:20|15825.8|15821.8|15826.8|15822.8|15826.8|15822.8|15825.8|15821.8|5
1627044950000|2021-07-23 12:55:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1627044970000|2021-07-23 12:56:10|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|4
1627044980000|2021-07-23 12:56:20|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627045020000|2021-07-23 12:57:00|15827.8|15823.8|15832.3|15828.3|15832.3|15828.3|15827.8|15823.8|18
1627045070000|2021-07-23 12:57:50|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1627045080000|2021-07-23 12:58:00|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|1
1627045090000|2021-07-23 12:58:10|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627045110000|2021-07-23 12:58:30|15829.3|15825.3|15829.8|15825.8|15829.8|15825.8|15829.3|15825.3|4
1627045250000|2021-07-23 13:00:50|||||||||1
1627045260000|2021-07-23 13:01:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|5
1627045270000|2021-07-23 13:01:10|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|2
1627045280000|2021-07-23 13:01:20|15823.3|15819.3|15821.3|15817.3|15823.3|15819.3|15821.3|15817.3|13
1627045290000|2021-07-23 13:01:30|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1627045300000|2021-07-23 13:01:40|15819.8|15815.8|15820.8|15816.8|15820.8|15816.8|15819.8|15815.8|4
1627045320000|2021-07-23 13:02:00|15819.8|15815.8|15819.8|15815.8|15823.8|15819.8|15819.8|15815.8|14
1627045330000|2021-07-23 13:02:10|15819.3|15815.3|15820.3|15816.3|15820.3|15816.3|15819.3|15815.3|2
1627045340000|2021-07-23 13:02:20|15819.8|15815.8|15818.8|15814.8|15819.8|15815.8|15818.8|15814.8|6
1627045350000|2021-07-23 13:02:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1627045360000|2021-07-23 13:02:40|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|3
1627045380000|2021-07-23 13:03:00|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|1
1627045440000|2021-07-23 13:04:00|||||||||1
1627045480000|2021-07-23 13:04:40|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|2
1627045510000|2021-07-23 13:05:10|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627045520000|2021-07-23 13:05:20|||||||||5
1627045530000|2021-07-23 13:05:30|||||||||1
1627045610000|2021-07-23 13:06:50|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|5
1627045620000|2021-07-23 13:07:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|5
1627045680000|2021-07-23 13:08:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|3
1627045720000|2021-07-23 13:08:40|15827.3|15823.3|15828.8|15824.8|15828.8|15824.8|15827.3|15823.3|15
1627045730000|2021-07-23 13:08:50|15829.8|15825.8|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|3
1627045740000|2021-07-23 13:09:00|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|63
1627045750000|2021-07-23 13:09:10|15834.3|15830.3|15834.8|15830.8|15837.3|15833.3|15832.3|15828.3|61
1627045760000|2021-07-23 13:09:20|15831.8|15827.8|15833.3|15829.3|15833.3|15829.3|15831.8|15827.8|4
1627045780000|2021-07-23 13:09:40|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1627045820000|2021-07-23 13:10:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1627045840000|2021-07-23 13:10:40|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|2
1627045850000|2021-07-23 13:10:50|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627045920000|2021-07-23 13:12:00|||||||||2
1627045930000|2021-07-23 13:12:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|4
1627046030000|2021-07-23 13:13:50|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627046060000|2021-07-23 13:14:20|15831.3|15827.3|15831.8|15827.8|15831.8|15827.8|15831.3|15827.3|5
1627046080000|2021-07-23 13:14:40|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|2
1627046180000|2021-07-23 13:16:20|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|1
1627046200000|2021-07-23 13:16:40|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|15835.3|15831.3|2
1627046220000|2021-07-23 13:17:00|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|15837.3|15833.3|4
1627046330000|2021-07-23 13:18:50|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1627046370000|2021-07-23 13:19:30|15831.3|15827.3|15829.3|15825.3|15831.3|15827.3|15829.3|15825.3|6
1627046390000|2021-07-23 13:19:50|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1627046440000|2021-07-23 13:20:40|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627046480000|2021-07-23 13:21:20|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|4
1627046540000|2021-07-23 13:22:20|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|2
1627046580000|2021-07-23 13:23:00|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|15832.3|15828.3|1
1627046670000|2021-07-23 13:24:30|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|3
1627046680000|2021-07-23 13:24:40|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627046690000|2021-07-23 13:24:50|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627046710000|2021-07-23 13:25:10|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|1
1627046720000|2021-07-23 13:25:20|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|15833.3|15829.3|1
1627046770000|2021-07-23 13:26:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627046790000|2021-07-23 13:26:30|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627046910000|2021-07-23 13:28:30|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|2
1627046950000|2021-07-23 13:29:10|15828.8|15824.8|15827.8|15823.8|15828.8|15824.8|15827.8|15823.8|3
1627046960000|2021-07-23 13:29:20|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|1
1627046970000|2021-07-23 13:29:30|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|2
1627046980000|2021-07-23 13:29:40|15830.3|15826.3|15833.3|15829.3|15833.3|15829.3|15830.3|15826.3|2
1627046990000|2021-07-23 13:29:50|15834.8|15830.8|15835.3|15831.3|15835.3|15831.3|15834.8|15830.8|2
1627047000000|2021-07-23 13:30:00|15835.8|15831.8|15824.3|15820.3|15835.8|15831.8|15824.3|15820.3|26
1627047010000|2021-07-23 13:30:10|15823.3|15819.3|15818.8|15814.8|15823.3|15819.3|15818.8|15814.8|10
1627047020000|2021-07-23 13:30:20|15818.3|15814.3|15815.3|15811.3|15818.3|15814.3|15813.8|15809.8|21
1627047030000|2021-07-23 13:30:30|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1627047060000|2021-07-23 13:31:00|15816.3|15812.3|15815.3|15811.3|15816.3|15812.3|15815.3|15811.3|4
1627047070000|2021-07-23 13:31:10|15814.8|15810.8|15813.3|15809.3|15815.3|15811.3|15813.3|15809.3|7
1627047080000|2021-07-23 13:31:20|15816.3|15812.3|15818.3|15814.3|15818.3|15814.3|15816.3|15812.3|26
1627047090000|2021-07-23 13:31:30|15815.8|15811.8|15816.8|15812.8|15817.3|15813.3|15814.3|15810.3|25
1627047100000|2021-07-23 13:31:40|15815.8|15811.8|15817.3|15813.3|15817.8|15813.8|15815.8|15811.8|14
1627047110000|2021-07-23 13:31:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|3
1627047130000|2021-07-23 13:32:10|15817.3|15813.3|15818.3|15814.3|15818.3|15814.3|15817.3|15813.3|12
1627047140000|2021-07-23 13:32:20|15817.3|15813.3|15815.3|15811.3|15818.3|15814.3|15815.3|15811.3|17
1627047150000|2021-07-23 13:32:30|15813.3|15809.3|15811.3|15807.3|15813.3|15809.3|15811.3|15807.3|8
1627047160000|2021-07-23 13:32:40|15813.3|15809.3|15809.8|15805.8|15813.3|15809.3|15809.8|15805.8|9
1627047180000|2021-07-23 13:33:00|15808.3|15804.3|15808.3|15804.3|15812.3|15808.3|15807.3|15803.3|23
1627047190000|2021-07-23 13:33:10|15807.8|15803.8|15811.8|15807.8|15811.8|15807.8|15807.8|15803.8|32
1627047200000|2021-07-23 13:33:20|15812.3|15808.3|15809.8|15805.8|15812.8|15808.8|15808.3|15804.3|34
1627047210000|2021-07-23 13:33:30|15809.3|15805.3|15804.8|15800.8|15811.3|15807.3|15804.8|15800.8|48
1627047220000|2021-07-23 13:33:40|15804.3|15800.3|15799.8|15795.8|15805.3|15801.3|15799.3|15795.3|41
1627047230000|2021-07-23 13:33:50|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.3|15795.3|18
1627047240000|2021-07-23 13:34:00|15798.8|15794.8|15799.8|15795.8|15799.8|15795.8|15798.3|15794.3|15
1627047250000|2021-07-23 13:34:10|15797.8|15793.8|15798.3|15794.3|15801.8|15797.8|15797.3|15793.3|21
1627047260000|2021-07-23 13:34:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15795.8|15791.8|22
1627047270000|2021-07-23 13:34:30|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15799.3|15795.3|3
1627047280000|2021-07-23 13:34:40|15798.8|15794.8|15802.3|15798.3|15802.3|15798.3|15798.8|15794.8|7
1627047290000|2021-07-23 13:34:50|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1627047300000|2021-07-23 13:35:00|15799.3|15795.3|15796.3|15792.3|15799.3|15795.3|15796.3|15792.3|11
1627047310000|2021-07-23 13:35:10|15796.8|15792.8|15797.8|15793.8|15797.8|15793.8|15796.8|15792.8|7
1627047320000|2021-07-23 13:35:20|15798.8|15794.8|15802.8|15798.8|15802.8|15798.8|15798.8|15794.8|7
1627047330000|2021-07-23 13:35:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1627047340000|2021-07-23 13:35:40|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1627047350000|2021-07-23 13:35:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1627047360000|2021-07-23 13:36:00|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627047370000|2021-07-23 13:36:10|15798.8|15794.8|15797.8|15793.8|15799.8|15795.8|15797.3|15793.3|7
1627047380000|2021-07-23 13:36:20|15798.8|15794.8|15803.8|15799.8|15803.8|15799.8|15798.8|15794.8|12
1627047390000|2021-07-23 13:36:30|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1627047400000|2021-07-23 13:36:40|15801.8|15797.8|15801.8|15797.8|15804.3|15800.3|15800.8|15796.8|17
1627047410000|2021-07-23 13:36:50|15801.3|15797.3|15803.3|15799.3|15803.3|15799.3|15801.3|15797.3|14
1627047420000|2021-07-23 13:37:00|15804.8|15800.8|15802.8|15798.8|15804.8|15800.8|15802.8|15798.8|10
1627047430000|2021-07-23 13:37:10|15804.3|15800.3|15801.3|15797.3|15804.3|15800.3|15801.3|15797.3|5
1627047440000|2021-07-23 13:37:20|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|5
1627047450000|2021-07-23 13:37:30|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|5
1627047460000|2021-07-23 13:37:40|15804.3|15800.3|15802.3|15798.3|15804.3|15800.3|15802.3|15798.3|8
1627047470000|2021-07-23 13:37:50|15801.8|15797.8|15801.3|15797.3|15801.8|15797.8|15800.3|15796.3|8
1627047480000|2021-07-23 13:38:00|15800.3|15796.3|15797.3|15793.3|15800.3|15796.3|15797.3|15793.3|11
1627047490000|2021-07-23 13:38:10|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|2
1627047500000|2021-07-23 13:38:20|15798.8|15794.8|15799.3|15795.3|15799.3|15795.3|15798.3|15794.3|12
1627047510000|2021-07-23 13:38:30|15798.8|15794.8|15799.8|15795.8|15799.8|15795.8|15798.8|15794.8|2
1627047520000|2021-07-23 13:38:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627047530000|2021-07-23 13:38:50|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1627047540000|2021-07-23 13:39:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15794.8|15790.8|13
1627047550000|2021-07-23 13:39:10|15796.3|15792.3|15795.3|15791.3|15796.8|15792.8|15795.3|15791.3|7
1627047560000|2021-07-23 13:39:20|15794.3|15790.3|15795.8|15791.8|15796.8|15792.8|15793.8|15789.8|20
1627047570000|2021-07-23 13:39:30|15793.3|15789.3|15790.8|15786.8|15793.3|15789.3|15790.8|15786.8|18
1627047580000|2021-07-23 13:39:40|15791.8|15787.8|15790.3|15786.3|15791.8|15787.8|15790.3|15786.3|10
1627047590000|2021-07-23 13:39:50|15789.3|15785.3|15789.8|15785.8|15789.8|15785.8|15789.3|15785.3|10
1627047600000|2021-07-23 13:40:00|15792.3|15788.3|15791.3|15787.3|15792.3|15788.3|15791.3|15787.3|8
1627047610000|2021-07-23 13:40:10|15792.8|15788.8|15794.3|15790.3|15794.8|15790.8|15792.8|15788.8|9
1627047620000|2021-07-23 13:40:20|15794.8|15790.8|15798.3|15794.3|15798.3|15794.3|15794.3|15790.3|18
1627047630000|2021-07-23 13:40:30|15795.8|15791.8|15799.3|15795.3|15799.3|15795.3|15795.3|15791.3|13
1627047640000|2021-07-23 13:40:40|15797.8|15793.8|15791.3|15787.3|15799.8|15795.8|15791.3|15787.3|31
1627047650000|2021-07-23 13:40:50|15791.8|15787.8|15789.3|15785.3|15791.8|15787.8|15789.3|15785.3|2
1627047660000|2021-07-23 13:41:00|15790.8|15786.8|15789.3|15785.3|15790.8|15786.8|15789.3|15785.3|5
1627047670000|2021-07-23 13:41:10|15789.8|15785.8|15789.3|15785.3|15789.8|15785.8|15788.3|15784.3|10
1627047680000|2021-07-23 13:41:20|15790.3|15786.3|15795.8|15791.8|15795.8|15791.8|15790.3|15786.3|3
1627047700000|2021-07-23 13:41:40|15796.3|15792.3|15793.3|15789.3|15796.3|15792.3|15793.3|15789.3|5
1627047710000|2021-07-23 13:41:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|3
1627047720000|2021-07-23 13:42:00|15793.3|15789.3|15791.3|15787.3|15793.8|15789.8|15791.3|15787.3|17
1627047730000|2021-07-23 13:42:10|15789.3|15785.3|15788.3|15784.3|15789.8|15785.8|15787.8|15783.8|17
1627047740000|2021-07-23 13:42:20|15789.8|15785.8|15793.8|15789.8|15794.3|15790.3|15789.8|15785.8|9
1627047750000|2021-07-23 13:42:30|15795.3|15791.3|15797.3|15793.3|15797.3|15793.3|15795.3|15791.3|4
1627047760000|2021-07-23 13:42:40|15791.8|15787.8|15792.8|15788.8|15792.8|15788.8|15791.8|15787.8|2
1627047770000|2021-07-23 13:42:50|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|11
1627047780000|2021-07-23 13:43:00|15793.3|15789.3|15791.3|15787.3|15793.3|15789.3|15791.3|15787.3|2
1627047790000|2021-07-23 13:43:10|15788.8|15784.8|15790.3|15786.3|15790.3|15786.3|15788.8|15784.8|4
1627047800000|2021-07-23 13:43:20|15790.8|15786.8|15791.3|15787.3|15793.3|15789.3|15790.8|15786.8|10
1627047810000|2021-07-23 13:43:30|15792.3|15788.3|15793.3|15789.3|15794.8|15790.8|15792.3|15788.3|9
1627047820000|2021-07-23 13:43:40|15793.8|15789.8|15793.3|15789.3|15793.8|15789.8|15793.3|15789.3|10
1627047830000|2021-07-23 13:43:50|15791.3|15787.3|15790.3|15786.3|15791.3|15787.3|15790.3|15786.3|4
1627047840000|2021-07-23 13:44:00|15790.8|15786.8|15791.8|15787.8|15791.8|15787.8|15790.8|15786.8|5
1627047850000|2021-07-23 13:44:10|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|2
1627047860000|2021-07-23 13:44:20|15796.8|15792.8|15797.3|15793.3|15799.8|15795.8|15796.8|15792.8|8
1627047870000|2021-07-23 13:44:30|15799.8|15795.8|15795.8|15791.8|15799.8|15795.8|15795.8|15791.8|7
1627047880000|2021-07-23 13:44:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|9
1627047890000|2021-07-23 13:44:50|15797.8|15793.8|15795.8|15791.8|15797.8|15793.8|15795.8|15791.8|6
1627047900000|2021-07-23 13:45:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|3
1627047910000|2021-07-23 13:45:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|3
1627047920000|2021-07-23 13:45:20|15794.8|15790.8|15795.3|15791.3|15795.3|15791.3|15794.8|15790.8|4
1627047930000|2021-07-23 13:45:30|15794.3|15790.3|15794.8|15790.8|15794.8|15790.8|15793.8|15789.8|5
1627047940000|2021-07-23 13:45:40|15795.3|15791.3|15793.3|15789.3|15795.3|15791.3|15792.8|15788.8|13
1627047950000|2021-07-23 13:45:50|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|2
1627047980000|2021-07-23 13:46:20|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1627047990000|2021-07-23 13:46:30|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|5
1627048000000|2021-07-23 13:46:40|15789.3|15785.3|15786.3|15782.3|15789.3|15785.3|15786.3|15782.3|9
1627048010000|2021-07-23 13:46:50|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.3|15780.3|15
1627048020000|2021-07-23 13:47:00|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.3|15782.3|8
1627048030000|2021-07-23 13:47:10|15785.8|15781.8|15786.8|15782.8|15787.3|15783.3|15785.8|15781.8|22
1627048040000|2021-07-23 13:47:20|15786.3|15782.3|15786.3|15782.3|15787.3|15783.3|15785.8|15781.8|45
1627048050000|2021-07-23 13:47:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1627048060000|2021-07-23 13:47:40|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|19
1627048070000|2021-07-23 13:47:50|15785.8|15781.8|15784.3|15780.3|15785.8|15781.8|15784.3|15780.3|3
1627048080000|2021-07-23 13:48:00|15784.8|15780.8|15787.3|15783.3|15787.3|15783.3|15784.8|15780.8|5
1627048090000|2021-07-23 13:48:10|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|15
1627048100000|2021-07-23 13:48:20|15789.8|15785.8|15792.8|15788.8|15792.8|15788.8|15789.8|15785.8|3
1627048110000|2021-07-23 13:48:30|||||||||1
1627048130000|2021-07-23 13:48:50|15792.3|15788.3|15792.8|15788.8|15792.8|15788.8|15792.3|15788.3|4
1627048140000|2021-07-23 13:49:00|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|20
1627048150000|2021-07-23 13:49:10|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|13
1627048160000|2021-07-23 13:49:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1627048170000|2021-07-23 13:49:30|15794.3|15790.3|15795.8|15791.8|15795.8|15791.8|15794.3|15790.3|3
1627048180000|2021-07-23 13:49:40|15794.3|15790.3|15789.8|15785.8|15794.3|15790.3|15789.8|15785.8|6
1627048190000|2021-07-23 13:49:50|15788.8|15784.8|15785.8|15781.8|15788.8|15784.8|15785.8|15781.8|13
1627048200000|2021-07-23 13:50:00|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|8
1627048210000|2021-07-23 13:50:10|15783.8|15779.8|15781.3|15777.3|15784.3|15780.3|15781.3|15777.3|19
1627048220000|2021-07-23 13:50:20|15781.8|15777.8|15779.3|15775.3|15781.8|15777.8|15779.3|15775.3|5
1627048230000|2021-07-23 13:50:30|15781.8|15777.8|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|5
1627048240000|2021-07-23 13:50:40|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|2
1627048250000|2021-07-23 13:50:50|15778.8|15774.8|15778.3|15774.3|15779.3|15775.3|15778.3|15774.3|10
1627048260000|2021-07-23 13:51:00|15777.8|15773.8|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|21
1627048270000|2021-07-23 13:51:10|15776.8|15772.8|15774.8|15770.8|15776.8|15772.8|15774.8|15770.8|13
1627048280000|2021-07-23 13:51:20|||||||||2
1627048290000|2021-07-23 13:51:30|15776.8|15772.8|15775.3|15771.3|15777.3|15773.3|15775.3|15771.3|16
1627048300000|2021-07-23 13:51:40|15775.8|15771.8|15774.3|15770.3|15775.8|15771.8|15773.8|15769.8|40
1627048310000|2021-07-23 13:51:50|15773.3|15769.3|15771.3|15767.3|15773.3|15769.3|15771.3|15767.3|22
1627048320000|2021-07-23 13:52:00|15769.3|15765.3|15771.3|15767.3|15771.8|15767.8|15769.3|15765.3|21
1627048330000|2021-07-23 13:52:10|15771.8|15767.8|15774.3|15770.3|15774.3|15770.3|15770.3|15766.3|35
1627048340000|2021-07-23 13:52:20|15773.8|15769.8|15776.3|15772.3|15777.3|15773.3|15773.8|15769.8|53
1627048350000|2021-07-23 13:52:30|15774.8|15770.8|15774.8|15770.8|15774.8|15770.8|15773.8|15769.8|11
1627048360000|2021-07-23 13:52:40|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|10
1627048370000|2021-07-23 13:52:50|15774.8|15770.8|15774.3|15770.3|15774.8|15770.8|15774.3|15770.3|5
1627048380000|2021-07-23 13:53:00|15774.8|15770.8|15775.3|15771.3|15775.8|15771.8|15774.8|15770.8|21
1627048390000|2021-07-23 13:53:10|15774.8|15770.8|15775.8|15771.8|15775.8|15771.8|15774.8|15770.8|6
1627048400000|2021-07-23 13:53:20|15776.3|15772.3|15774.8|15770.8|15776.3|15772.3|15774.8|15770.8|11
1627048410000|2021-07-23 13:53:30|15773.3|15769.3|15772.8|15768.8|15773.3|15769.3|15772.3|15768.3|9
1627048420000|2021-07-23 13:53:40|15769.8|15765.8|15770.3|15766.3|15770.3|15766.3|15769.8|15765.8|12
1627048430000|2021-07-23 13:53:50|15770.8|15766.8|15773.8|15769.8|15773.8|15769.8|15770.8|15766.8|6
1627048440000|2021-07-23 13:54:00|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15774.3|15770.3|6
1627048450000|2021-07-23 13:54:10|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1627048460000|2021-07-23 13:54:20|15775.3|15771.3|15773.3|15769.3|15775.3|15771.3|15773.3|15769.3|3
1627048470000|2021-07-23 13:54:30|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|15774.3|15770.3|1
1627048480000|2021-07-23 13:54:40|15774.8|15770.8|15773.3|15769.3|15774.8|15770.8|15773.3|15769.3|11
1627048490000|2021-07-23 13:54:50|15777.3|15773.3|15778.8|15774.8|15778.8|15774.8|15777.3|15773.3|47
1627048500000|2021-07-23 13:55:00|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|3
1627048510000|2021-07-23 13:55:10|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|4
1627048520000|2021-07-23 13:55:20|15778.8|15774.8|15780.8|15776.8|15780.8|15776.8|15778.8|15774.8|6
1627048530000|2021-07-23 13:55:30|15779.8|15775.8|15778.3|15774.3|15779.8|15775.8|15778.3|15774.3|11
1627048540000|2021-07-23 13:55:40|15780.3|15776.3|15778.3|15774.3|15780.8|15776.8|15778.3|15774.3|13
1627048550000|2021-07-23 13:55:50|15779.8|15775.8|15778.3|15774.3|15780.3|15776.3|15778.3|15774.3|3
1627048560000|2021-07-23 13:56:00|15777.8|15773.8|15776.3|15772.3|15777.8|15773.8|15776.3|15772.3|16
1627048570000|2021-07-23 13:56:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|2
1627048580000|2021-07-23 13:56:20|15774.3|15770.3|15773.3|15769.3|15774.3|15770.3|15773.3|15769.3|8
1627048590000|2021-07-23 13:56:30|15773.8|15769.8|15773.3|15769.3|15773.8|15769.8|15773.3|15769.3|6
1627048600000|2021-07-23 13:56:40|15775.3|15771.3|15774.8|15770.8|15775.3|15771.3|15773.8|15769.8|37
1627048620000|2021-07-23 13:57:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|2
1627048640000|2021-07-23 13:57:20|15775.3|15771.3|15776.8|15772.8|15776.8|15772.8|15775.3|15771.3|13
1627048650000|2021-07-23 13:57:30|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|3
1627048660000|2021-07-23 13:57:40|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|1
1627048680000|2021-07-23 13:58:00|15773.8|15769.8|15772.3|15768.3|15773.8|15769.8|15772.3|15768.3|11
1627048690000|2021-07-23 13:58:10|15771.8|15767.8|15772.3|15768.3|15772.3|15768.3|15771.8|15767.8|2
1627048700000|2021-07-23 13:58:20|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|3
1627048710000|2021-07-23 13:58:30|15769.3|15765.3|15771.8|15767.8|15771.8|15767.8|15769.3|15765.3|4
1627048720000|2021-07-23 13:58:40|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|15771.3|15767.3|1
1627048730000|2021-07-23 13:58:50|15772.3|15768.3|15773.3|15769.3|15773.3|15769.3|15772.3|15768.3|2
1627048740000|2021-07-23 13:59:00|15774.3|15770.3|15776.3|15772.3|15776.3|15772.3|15774.3|15770.3|7
1627048750000|2021-07-23 13:59:10|15775.8|15771.8|15776.3|15772.3|15776.3|15772.3|15773.3|15769.3|11
1627048760000|2021-07-23 13:59:20|15775.8|15771.8|15774.8|15770.8|15775.8|15771.8|15774.8|15770.8|5
1627048770000|2021-07-23 13:59:30|15774.3|15770.3|15775.3|15771.3|15775.3|15771.3|15772.3|15768.3|8
1627048780000|2021-07-23 13:59:40|15773.8|15769.8|15774.3|15770.3|15774.3|15770.3|15772.8|15768.8|6
1627048790000|2021-07-23 13:59:50|15773.8|15769.8|15771.3|15767.3|15773.8|15769.8|15771.3|15767.3|14
1627048800000|2021-07-23 14:00:00|||||||||1
1627048810000|2021-07-23 14:00:10|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|1
1627048820000|2021-07-23 14:00:20|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1627048840000|2021-07-23 14:00:40|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1627048850000|2021-07-23 14:00:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|2
1627048860000|2021-07-23 14:01:00|15777.8|15773.8|15780.8|15776.8|15780.8|15776.8|15777.8|15773.8|11
1627048870000|2021-07-23 14:01:10|15780.3|15776.3|15781.3|15777.3|15781.3|15777.3|15778.3|15774.3|9
1627048890000|2021-07-23 14:01:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15781.3|15777.3|3
1627048910000|2021-07-23 14:01:50|15781.3|15777.3|15778.8|15774.8|15781.3|15777.3|15778.8|15774.8|5
1627048920000|2021-07-23 14:02:00|15778.3|15774.3|15774.8|15770.8|15778.3|15774.3|15774.8|15770.8|22
1627048930000|2021-07-23 14:02:10|15778.3|15774.3|15776.3|15772.3|15778.3|15774.3|15776.3|15772.3|2
1627048940000|2021-07-23 14:02:20|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1627048950000|2021-07-23 14:02:30|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|1
1627048960000|2021-07-23 14:02:40|15779.3|15775.3|15778.3|15774.3|15779.3|15775.3|15777.8|15773.8|7
1627048970000|2021-07-23 14:02:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|4
1627048980000|2021-07-23 14:03:00|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15775.8|15771.8|15
1627049000000|2021-07-23 14:03:20|15778.3|15774.3|15779.8|15775.8|15779.8|15775.8|15778.3|15774.3|3
1627049010000|2021-07-23 14:03:30|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1627049020000|2021-07-23 14:03:40|15779.8|15775.8|15778.8|15774.8|15779.8|15775.8|15778.8|15774.8|25
1627049030000|2021-07-23 14:03:50|15781.3|15777.3|15781.3|15777.3|15782.3|15778.3|15781.3|15777.3|27
1627049040000|2021-07-23 14:04:00|15781.8|15777.8|15783.8|15779.8|15783.8|15779.8|15781.8|15777.8|9
1627049050000|2021-07-23 14:04:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1627049060000|2021-07-23 14:04:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|3
1627049070000|2021-07-23 14:04:30|15782.3|15778.3|15784.3|15780.3|15784.3|15780.3|15781.3|15777.3|7
1627049080000|2021-07-23 14:04:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15782.8|15778.8|7
1627049090000|2021-07-23 14:04:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1627049100000|2021-07-23 14:05:00|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15782.3|15778.3|39
1627049110000|2021-07-23 14:05:10|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|1
1627049120000|2021-07-23 14:05:20|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1627049130000|2021-07-23 14:05:30|15781.3|15777.3|15780.8|15776.8|15781.3|15777.3|15780.8|15776.8|10
1627049140000|2021-07-23 14:05:40|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|2
1627049150000|2021-07-23 14:05:50|15780.8|15776.8|15778.8|15774.8|15780.8|15776.8|15778.8|15774.8|3
1627049160000|2021-07-23 14:06:00|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1627049170000|2021-07-23 14:06:10|15780.8|15776.8|15782.3|15778.3|15782.3|15778.3|15780.8|15776.8|36
1627049190000|2021-07-23 14:06:30|15781.3|15777.3|15783.3|15779.3|15783.3|15779.3|15780.3|15776.3|11
1627049200000|2021-07-23 14:06:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|5
1627049210000|2021-07-23 14:06:50|15783.3|15779.3|15782.3|15778.3|15784.3|15780.3|15782.3|15778.3|14
1627049220000|2021-07-23 14:07:00|15781.8|15777.8|15779.8|15775.8|15781.8|15777.8|15779.8|15775.8|6
1627049230000|2021-07-23 14:07:10|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|4
1627049250000|2021-07-23 14:07:30|15778.8|15774.8|15778.3|15774.3|15778.8|15774.8|15778.3|15774.3|3
1627049260000|2021-07-23 14:07:40|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|1
1627049270000|2021-07-23 14:07:50|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1627049280000|2021-07-23 14:08:00|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|1
1627049290000|2021-07-23 14:08:10|15778.3|15774.3|15777.3|15773.3|15778.3|15774.3|15777.3|15773.3|2
1627049330000|2021-07-23 14:08:50|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|3
1627049350000|2021-07-23 14:09:10|15777.3|15773.3|15778.3|15774.3|15778.3|15774.3|15777.3|15773.3|2
1627049380000|2021-07-23 14:09:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|1
1627049390000|2021-07-23 14:09:50|15775.3|15771.3|15776.8|15772.8|15776.8|15772.8|15774.3|15770.3|4
1627049420000|2021-07-23 14:10:20|15777.3|15773.3|15773.3|15769.3|15777.3|15773.3|15773.3|15769.3|8
1627049430000|2021-07-23 14:10:30|15773.8|15769.8|15773.3|15769.3|15773.8|15769.8|15773.3|15769.3|5
1627049440000|2021-07-23 14:10:40|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|5
1627049450000|2021-07-23 14:10:50|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|15769.8|15765.8|1
1627049460000|2021-07-23 14:11:00|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|2
1627049470000|2021-07-23 14:11:10|15772.3|15768.3|15771.3|15767.3|15772.3|15768.3|15771.3|15767.3|3
1627049480000|2021-07-23 14:11:20|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|15772.8|15768.8|1
1627049490000|2021-07-23 14:11:30|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|15771.8|15767.8|5
1627049510000|2021-07-23 14:11:50|15772.3|15768.3|15773.8|15769.8|15773.8|15769.8|15771.3|15767.3|16
1627049520000|2021-07-23 14:12:00|15775.8|15771.8|15775.8|15771.8|15776.3|15772.3|15775.8|15771.8|11
1627049530000|2021-07-23 14:12:10|15776.3|15772.3|15776.3|15772.3|15776.8|15772.8|15776.3|15772.3|20
1627049540000|2021-07-23 14:12:20|15774.3|15770.3|15773.8|15769.8|15774.3|15770.3|15772.3|15768.3|23
1627049550000|2021-07-23 14:12:30|15773.3|15769.3|15773.8|15769.8|15773.8|15769.8|15773.3|15769.3|20
1627049560000|2021-07-23 14:12:40|15774.8|15770.8|15775.3|15771.3|15775.3|15771.3|15774.8|15770.8|7
1627049570000|2021-07-23 14:12:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|5
1627049580000|2021-07-23 14:13:00|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|26
1627049590000|2021-07-23 14:13:10|15777.8|15773.8|15779.8|15775.8|15779.8|15775.8|15777.8|15773.8|48
1627049600000|2021-07-23 14:13:20|15779.3|15775.3|15779.3|15775.3|15779.8|15775.8|15778.8|15774.8|20
1627049610000|2021-07-23 14:13:30|15779.8|15775.8|15779.8|15775.8|15779.8|15775.8|15779.3|15775.3|28
1627049620000|2021-07-23 14:13:40|15779.3|15775.3|15777.8|15773.8|15779.3|15775.3|15777.8|15773.8|24
1627049630000|2021-07-23 14:13:50|15776.3|15772.3|15777.8|15773.8|15777.8|15773.8|15775.8|15771.8|6
1627049640000|2021-07-23 14:14:00|15779.3|15775.3|15781.8|15777.8|15781.8|15777.8|15779.3|15775.3|21
1627049650000|2021-07-23 14:14:10|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|7
1627049660000|2021-07-23 14:14:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|6
1627049680000|2021-07-23 14:14:40|15780.8|15776.8|15780.3|15776.3|15781.3|15777.3|15780.3|15776.3|14
1627049690000|2021-07-23 14:14:50|15781.3|15777.3|15780.3|15776.3|15781.3|15777.3|15780.3|15776.3|8
1627049700000|2021-07-23 14:15:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|1
1627049710000|2021-07-23 14:15:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|6
1627049720000|2021-07-23 14:15:20|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1627049730000|2021-07-23 14:15:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1627049750000|2021-07-23 14:15:50|15782.3|15778.3|15783.3|15779.3|15783.3|15779.3|15782.3|15778.3|13
1627049760000|2021-07-23 14:16:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|2
1627049770000|2021-07-23 14:16:10|15784.8|15780.8|15785.3|15781.3|15785.3|15781.3|15784.8|15780.8|10
1627049780000|2021-07-23 14:16:20|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|9
1627049790000|2021-07-23 14:16:30|15785.3|15781.3|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|15
1627049800000|2021-07-23 14:16:40|15785.3|15781.3|15786.3|15782.3|15786.3|15782.3|15785.3|15781.3|4
1627049810000|2021-07-23 14:16:50|15787.8|15783.8|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|77
1627049820000|2021-07-23 14:17:00|||||||||1
1627049830000|2021-07-23 14:17:10|||||||||2
1627049850000|2021-07-23 14:17:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|1
1627049870000|2021-07-23 14:17:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1627049890000|2021-07-23 14:18:10|15787.8|15783.8|15785.3|15781.3|15787.8|15783.8|15785.3|15781.3|2
1627049910000|2021-07-23 14:18:30|15784.8|15780.8|15784.3|15780.3|15784.8|15780.8|15784.3|15780.3|17
1627049930000|2021-07-23 14:18:50|15783.3|15779.3|15781.8|15777.8|15783.3|15779.3|15781.8|15777.8|14
1627049940000|2021-07-23 14:19:00|||||||||3
1627049980000|2021-07-23 14:19:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1627049990000|2021-07-23 14:19:50|15783.8|15779.8|15782.8|15778.8|15783.8|15779.8|15782.8|15778.8|5
1627050000000|2021-07-23 14:20:00|15784.8|15780.8|15785.3|15781.3|15786.3|15782.3|15784.8|15780.8|21
1627050020000|2021-07-23 14:20:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1627050040000|2021-07-23 14:20:40|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|4
1627050050000|2021-07-23 14:20:50|15787.8|15783.8|15789.8|15785.8|15789.8|15785.8|15787.8|15783.8|6
1627050060000|2021-07-23 14:21:00|15789.3|15785.3|15790.3|15786.3|15790.8|15786.8|15788.8|15784.8|13
1627050080000|2021-07-23 14:21:20|15786.8|15782.8|15787.3|15783.3|15787.3|15783.3|15786.8|15782.8|2
1627050110000|2021-07-23 14:21:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1627050120000|2021-07-23 14:22:00|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1627050130000|2021-07-23 14:22:10|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1627050160000|2021-07-23 14:22:40|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1627050170000|2021-07-23 14:22:50|15784.3|15780.3|15783.8|15779.8|15784.3|15780.3|15783.8|15779.8|3
1627050190000|2021-07-23 14:23:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1627050210000|2021-07-23 14:23:30|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|3
1627050220000|2021-07-23 14:23:40|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.3|15780.3|10
1627050230000|2021-07-23 14:23:50|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|7
1627050240000|2021-07-23 14:24:00|15782.8|15778.8|15785.3|15781.3|15785.3|15781.3|15782.8|15778.8|34
1627050250000|2021-07-23 14:24:10|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|4
1627050260000|2021-07-23 14:24:20|15783.3|15779.3|15784.8|15780.8|15784.8|15780.8|15783.3|15779.3|2
1627050280000|2021-07-23 14:24:40|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|6
1627050290000|2021-07-23 14:24:50|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|2
1627050300000|2021-07-23 14:25:00|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1627050310000|2021-07-23 14:25:10|15781.3|15777.3|15780.3|15776.3|15781.3|15777.3|15780.3|15776.3|2
1627050330000|2021-07-23 14:25:30|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1627050340000|2021-07-23 14:25:40|15780.8|15776.8|15779.8|15775.8|15780.8|15776.8|15779.8|15775.8|14
1627050350000|2021-07-23 14:25:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|5
1627050360000|2021-07-23 14:26:00|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|30
1627050370000|2021-07-23 14:26:10|15775.8|15771.8|15775.3|15771.3|15775.8|15771.8|15775.3|15771.3|25
1627050390000|2021-07-23 14:26:30|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|15773.8|15769.8|7
1627050400000|2021-07-23 14:26:40|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|15773.3|15769.3|1
1627050410000|2021-07-23 14:26:50|15774.8|15770.8|15775.8|15771.8|15775.8|15771.8|15774.8|15770.8|7
1627050430000|2021-07-23 14:27:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|1
1627050440000|2021-07-23 14:27:20|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|15777.3|15773.3|14
1627050450000|2021-07-23 14:27:30|15778.3|15774.3|15776.8|15772.8|15778.3|15774.3|15776.8|15772.8|7
1627050470000|2021-07-23 14:27:50|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|15778.8|15774.8|7
1627050480000|2021-07-23 14:28:00|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|15777.8|15773.8|1
1627050490000|2021-07-23 14:28:10|15779.8|15775.8|15780.8|15776.8|15780.8|15776.8|15779.8|15775.8|12
1627050500000|2021-07-23 14:28:20|15781.3|15777.3|15781.8|15777.8|15782.3|15778.3|15780.8|15776.8|7
1627050510000|2021-07-23 14:28:30|15781.3|15777.3|15782.3|15778.3|15783.3|15779.3|15781.3|15777.3|20
1627050530000|2021-07-23 14:28:50|15781.8|15777.8|15782.3|15778.3|15782.8|15778.8|15781.8|15777.8|5
1627050540000|2021-07-23 14:29:00|15783.3|15779.3|15784.3|15780.3|15784.3|15780.3|15783.3|15779.3|5
1627050550000|2021-07-23 14:29:10|||||||||10
1627050560000|2021-07-23 14:29:20|||||||||5
1627050580000|2021-07-23 14:29:40|15784.8|15780.8|15785.8|15781.8|15785.8|15781.8|15784.8|15780.8|13
1627050620000|2021-07-23 14:30:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1627050640000|2021-07-23 14:30:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|6
1627050650000|2021-07-23 14:30:50|15782.3|15778.3|15783.8|15779.8|15783.8|15779.8|15782.3|15778.3|4
1627050660000|2021-07-23 14:31:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|1
1627050670000|2021-07-23 14:31:10|15781.3|15777.3|15781.8|15777.8|15781.8|15777.8|15781.3|15777.3|4
1627050700000|2021-07-23 14:31:40|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1627050720000|2021-07-23 14:32:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|6
1627050730000|2021-07-23 14:32:10|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|15781.3|15777.3|1
1627050760000|2021-07-23 14:32:40|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|12
1627050770000|2021-07-23 14:32:50|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1627050780000|2021-07-23 14:33:00|15785.8|15781.8|15785.3|15781.3|15785.8|15781.8|15785.3|15781.3|6
1627050800000|2021-07-23 14:33:20|15785.8|15781.8|15786.8|15782.8|15787.3|15783.3|15785.8|15781.8|61
1627050810000|2021-07-23 14:33:30|15785.8|15781.8|15785.8|15781.8|15787.8|15783.8|15785.8|15781.8|6
1627050820000|2021-07-23 14:33:40|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|3
1627050840000|2021-07-23 14:34:00|15783.8|15779.8|15783.3|15779.3|15783.8|15779.8|15783.3|15779.3|6
1627050860000|2021-07-23 14:34:20|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|2
1627050890000|2021-07-23 14:34:50|||||||||3
1627050900000|2021-07-23 14:35:00|15788.3|15784.3|15788.8|15784.8|15788.8|15784.8|15788.3|15784.3|24
1627050910000|2021-07-23 14:35:10|15787.8|15783.8|15784.8|15780.8|15787.8|15783.8|15784.8|15780.8|4
1627050940000|2021-07-23 14:35:40|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|2
1627050950000|2021-07-23 14:35:50|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|15786.3|15782.3|1
1627050960000|2021-07-23 14:36:00|15788.3|15784.3|15787.3|15783.3|15788.3|15784.3|15787.3|15783.3|3
1627050970000|2021-07-23 14:36:10|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|2
1627050990000|2021-07-23 14:36:30|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|3
1627051000000|2021-07-23 14:36:40|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|15788.8|15784.8|1
1627051010000|2021-07-23 14:36:50|||||||||1
1627051020000|2021-07-23 14:37:00|15790.3|15786.3|15786.8|15782.8|15790.3|15786.3|15786.8|15782.8|10
1627051030000|2021-07-23 14:37:10|15788.8|15784.8|15787.3|15783.3|15788.8|15784.8|15787.3|15783.3|7
1627051040000|2021-07-23 14:37:20|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|6
1627051050000|2021-07-23 14:37:30|15786.3|15782.3|15787.3|15783.3|15787.3|15783.3|15786.3|15782.3|2
1627051060000|2021-07-23 14:37:40|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|15788.3|15784.3|6
1627051070000|2021-07-23 14:37:50|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|15785.8|15781.8|1
1627051080000|2021-07-23 14:38:00|15786.3|15782.3|15785.3|15781.3|15786.3|15782.3|15785.3|15781.3|2
1627051090000|2021-07-23 14:38:10|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|2
1627051110000|2021-07-23 14:38:30|||||||||10
1627051120000|2021-07-23 14:38:40|15786.3|15782.3|15788.3|15784.3|15788.3|15784.3|15786.3|15782.3|4
1627051130000|2021-07-23 14:38:50|15786.3|15782.3|15784.8|15780.8|15786.3|15782.3|15784.8|15780.8|2
1627051140000|2021-07-23 14:39:00|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|15783.8|15779.8|3
1627051150000|2021-07-23 14:39:10|||||||||1
1627051160000|2021-07-23 14:39:20|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|1
1627051170000|2021-07-23 14:39:30|15784.8|15780.8|15783.3|15779.3|15784.8|15780.8|15783.3|15779.3|4
1627051180000|2021-07-23 14:39:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1627051190000|2021-07-23 14:39:50|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|15780.3|15776.3|1
1627051200000|2021-07-23 14:40:00|15781.8|15777.8|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|5
1627051210000|2021-07-23 14:40:10|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|3
1627051220000|2021-07-23 14:40:20|15780.8|15776.8|15780.3|15776.3|15780.8|15776.8|15780.3|15776.3|6
1627051230000|2021-07-23 14:40:30|||||||||3
1627051240000|2021-07-23 14:40:40|15781.8|15777.8|15780.3|15776.3|15781.8|15777.8|15780.3|15776.3|4
1627051250000|2021-07-23 14:40:50|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|3
1627051260000|2021-07-23 14:41:00|15778.8|15774.8|15780.3|15776.3|15780.3|15776.3|15778.8|15774.8|2
1627051280000|2021-07-23 14:41:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|1
1627051290000|2021-07-23 14:41:30|15783.8|15779.8|15784.3|15780.3|15784.3|15780.3|15783.8|15779.8|4
1627051340000|2021-07-23 14:42:20|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|6
1627051370000|2021-07-23 14:42:50|15781.8|15777.8|15782.3|15778.3|15782.3|15778.3|15781.8|15777.8|3
1627051380000|2021-07-23 14:43:00|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|4
1627051390000|2021-07-23 14:43:10|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|2
1627051430000|2021-07-23 14:43:50|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|2
1627051440000|2021-07-23 14:44:00|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|15782.3|15778.3|1
1627051450000|2021-07-23 14:44:10|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|2
1627051460000|2021-07-23 14:44:20|||||||||6
1627051480000|2021-07-23 14:44:40|15780.3|15776.3|15782.3|15778.3|15782.3|15778.3|15780.3|15776.3|5
1627051500000|2021-07-23 14:45:00|15780.8|15776.8|15780.3|15776.3|15782.8|15778.8|15780.3|15776.3|4
1627051520000|2021-07-23 14:45:20|15781.3|15777.3|15782.8|15778.8|15782.8|15778.8|15781.3|15777.3|17
1627051530000|2021-07-23 14:45:30|15779.3|15775.3|15781.8|15777.8|15781.8|15777.8|15779.3|15775.3|4
1627051540000|2021-07-23 14:45:40|15782.8|15778.8|15781.8|15777.8|15782.8|15778.8|15780.3|15776.3|15
1627051550000|2021-07-23 14:45:50|15782.3|15778.3|15780.8|15776.8|15782.3|15778.3|15780.8|15776.8|5
1627051560000|2021-07-23 14:46:00|||||||||1
1627051570000|2021-07-23 14:46:10|15779.3|15775.3|15781.3|15777.3|15781.3|15777.3|15779.3|15775.3|8
1627051580000|2021-07-23 14:46:20|15779.8|15775.8|15778.3|15774.3|15779.8|15775.8|15778.3|15774.3|6
1627051590000|2021-07-23 14:46:30|15776.3|15772.3|15775.3|15771.3|15776.3|15772.3|15775.3|15771.3|3
1627051600000|2021-07-23 14:46:40|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|15778.3|15774.3|2
1627051610000|2021-07-23 14:46:50|15777.8|15773.8|15776.8|15772.8|15777.8|15773.8|15775.3|15771.3|25
1627051620000|2021-07-23 14:47:00|||||||||3
1627051630000|2021-07-23 14:47:10|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|15775.3|15771.3|7
1627051660000|2021-07-23 14:47:40|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|11
1627051670000|2021-07-23 14:47:50|15776.8|15772.8|15778.8|15774.8|15778.8|15774.8|15776.8|15772.8|16
1627051680000|2021-07-23 14:48:00|15779.8|15775.8|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|26
1627051690000|2021-07-23 14:48:10|15779.3|15775.3|15779.8|15775.8|15779.8|15775.8|15779.3|15775.3|12
1627051700000|2021-07-23 14:48:20|15780.3|15776.3|15779.8|15775.8|15780.3|15776.3|15779.8|15775.8|16
1627051710000|2021-07-23 14:48:30|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|15779.3|15775.3|1
1627051720000|2021-07-23 14:48:40|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|15776.8|15772.8|4
1627051730000|2021-07-23 14:48:50|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|15776.3|15772.3|1
1627051750000|2021-07-23 14:49:10|15779.3|15775.3|15779.8|15775.8|15779.8|15775.8|15779.3|15775.3|11
1627051760000|2021-07-23 14:49:20|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|15780.8|15776.8|4
1627051770000|2021-07-23 14:49:30|||||||||1
1627051780000|2021-07-23 14:49:40|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|15781.8|15777.8|11
1627051790000|2021-07-23 14:49:50|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|15782.8|15778.8|8
1627051800000|2021-07-23 14:50:00|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|15783.3|15779.3|8
1627051810000|2021-07-23 14:50:10|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|15784.3|15780.3|17
1627051820000|2021-07-23 14:50:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|22
1627051830000|2021-07-23 14:50:30|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|15784.8|15780.8|3
1627051840000|2021-07-23 14:50:40|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|4
1627051860000|2021-07-23 14:51:00|||||||||6
1627051900000|2021-07-23 14:51:40|||||||||1
1627051920000|2021-07-23 14:52:00|15785.8|15781.8|15786.3|15782.3|15786.8|15782.8|15785.8|15781.8|16
1627051930000|2021-07-23 14:52:10|15785.8|15781.8|15786.3|15782.3|15786.3|15782.3|15785.8|15781.8|3
1627051940000|2021-07-23 14:52:20|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|15785.3|15781.3|2
1627051950000|2021-07-23 14:52:30|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|15786.8|15782.8|2
1627051960000|2021-07-23 14:52:40|15788.3|15784.3|15789.3|15785.3|15789.3|15785.3|15788.3|15784.3|5
1627051970000|2021-07-23 14:52:50|15790.3|15786.3|15790.8|15786.8|15790.8|15786.8|15790.3|15786.3|35
1627051980000|2021-07-23 14:53:00|15791.3|15787.3|15792.3|15788.3|15792.3|15788.3|15791.3|15787.3|13
1627051990000|2021-07-23 14:53:10|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|15793.3|15789.3|1
1627052000000|2021-07-23 14:53:20|15795.3|15791.3|15797.3|15793.3|15797.3|15793.3|15795.3|15791.3|12
1627052010000|2021-07-23 14:53:30|||||||||4
1627052050000|2021-07-23 14:54:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1627052060000|2021-07-23 14:54:20|15798.3|15794.3|15798.8|15794.8|15798.8|15794.8|15798.3|15794.3|3
1627052070000|2021-07-23 14:54:30|15799.3|15795.3|15800.3|15796.3|15800.8|15796.8|15799.3|15795.3|36
1627052080000|2021-07-23 14:54:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|6
1627052090000|2021-07-23 14:54:50|15796.8|15792.8|15795.3|15791.3|15796.8|15792.8|15795.3|15791.3|3
1627052100000|2021-07-23 14:55:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1627052110000|2021-07-23 14:55:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|6
1627052150000|2021-07-23 14:55:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|21
1627052170000|2021-07-23 14:56:10|15799.8|15795.8|15800.3|15796.3|15800.3|15796.3|15799.8|15795.8|4
1627052180000|2021-07-23 14:56:20|15800.8|15796.8|15799.8|15795.8|15800.8|15796.8|15799.8|15795.8|10
1627052190000|2021-07-23 14:56:30|15800.3|15796.3|15799.8|15795.8|15800.3|15796.3|15799.8|15795.8|4
1627052220000|2021-07-23 14:57:00|15801.8|15797.8|15802.3|15798.3|15802.3|15798.3|15801.8|15797.8|2
1627052230000|2021-07-23 14:57:10|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|3
1627052240000|2021-07-23 14:57:20|15803.8|15799.8|15803.8|15799.8|15804.3|15800.3|15803.3|15799.3|11
1627052250000|2021-07-23 14:57:30|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1627052260000|2021-07-23 14:57:40|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|10
1627052270000|2021-07-23 14:57:50|15804.3|15800.3|15803.3|15799.3|15804.3|15800.3|15802.8|15798.8|5
1627052280000|2021-07-23 14:58:00|15803.8|15799.8|15803.3|15799.3|15803.8|15799.8|15803.3|15799.3|10
1627052290000|2021-07-23 14:58:10|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|5
1627052310000|2021-07-23 14:58:30|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1627052320000|2021-07-23 14:58:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627052340000|2021-07-23 14:59:00|15801.8|15797.8|15802.8|15798.8|15802.8|15798.8|15801.8|15797.8|7
1627052360000|2021-07-23 14:59:20|||||||||2
1627052370000|2021-07-23 14:59:30|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1627052380000|2021-07-23 14:59:40|15803.3|15799.3|15804.3|15800.3|15804.3|15800.3|15803.3|15799.3|13
1627052390000|2021-07-23 14:59:50|15805.8|15801.8|15807.3|15803.3|15807.3|15803.3|15805.8|15801.8|13
1627052400000|2021-07-23 15:00:00|15808.3|15804.3|15807.8|15803.8|15809.3|15805.3|15807.8|15803.8|28
1627052410000|2021-07-23 15:00:10|15808.8|15804.8|15808.3|15804.3|15808.8|15804.8|15808.3|15804.3|4
1627052420000|2021-07-23 15:00:20|15808.8|15804.8|15809.3|15805.3|15809.3|15805.3|15808.3|15804.3|4
1627052440000|2021-07-23 15:00:40|15810.8|15806.8|15809.3|15805.3|15810.8|15806.8|15809.3|15805.3|6
1627052450000|2021-07-23 15:00:50|||||||||3
1627052460000|2021-07-23 15:01:00|15806.8|15802.8|15800.8|15796.8|15806.8|15802.8|15800.8|15796.8|14
1627052470000|2021-07-23 15:01:10|15801.8|15797.8|15803.8|15799.8|15803.8|15799.8|15801.3|15797.3|11
1627052490000|2021-07-23 15:01:30|15805.8|15801.8|15804.8|15800.8|15805.8|15801.8|15804.8|15800.8|4
1627052510000|2021-07-23 15:01:50|15807.8|15803.8|15808.3|15804.3|15808.3|15804.3|15806.3|15802.3|38
1627052530000|2021-07-23 15:02:10|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|16
1627052540000|2021-07-23 15:02:20|15809.8|15805.8|15810.3|15806.3|15810.3|15806.3|15809.8|15805.8|11
1627052550000|2021-07-23 15:02:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|10
1627052560000|2021-07-23 15:02:40|15808.8|15804.8|15808.3|15804.3|15808.8|15804.8|15807.8|15803.8|4
1627052570000|2021-07-23 15:02:50|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|4
1627052590000|2021-07-23 15:03:10|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|3
1627052630000|2021-07-23 15:03:50|||||||||2
1627052640000|2021-07-23 15:04:00|15804.8|15800.8|15803.8|15799.8|15804.8|15800.8|15803.8|15799.8|18
1627052650000|2021-07-23 15:04:10|15802.8|15798.8|15802.3|15798.3|15803.3|15799.3|15802.3|15798.3|13
1627052660000|2021-07-23 15:04:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1627052680000|2021-07-23 15:04:40|15802.8|15798.8|15800.8|15796.8|15802.8|15798.8|15800.8|15796.8|8
1627052700000|2021-07-23 15:05:00|15802.8|15798.8|15801.8|15797.8|15803.3|15799.3|15801.8|15797.8|20
1627052720000|2021-07-23 15:05:20|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15801.8|15797.8|6
1627052740000|2021-07-23 15:05:40|15802.3|15798.3|15800.3|15796.3|15802.3|15798.3|15800.3|15796.3|20
1627052760000|2021-07-23 15:06:00|||||||||1
1627052780000|2021-07-23 15:06:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1627052790000|2021-07-23 15:06:30|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|15795.8|15791.8|1
1627052800000|2021-07-23 15:06:40|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1627052810000|2021-07-23 15:06:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|5
1627052830000|2021-07-23 15:07:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|2
1627052840000|2021-07-23 15:07:20|15798.3|15794.3|15797.3|15793.3|15798.3|15794.3|15797.3|15793.3|6
1627052860000|2021-07-23 15:07:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1627052880000|2021-07-23 15:08:00|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|10
1627052900000|2021-07-23 15:08:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627052910000|2021-07-23 15:08:30|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|5
1627052920000|2021-07-23 15:08:40|15802.3|15798.3|15801.8|15797.8|15802.3|15798.3|15800.8|15796.8|11
1627052930000|2021-07-23 15:08:50|15803.8|15799.8|15802.3|15798.3|15803.8|15799.8|15802.3|15798.3|9
1627052940000|2021-07-23 15:09:00|15801.8|15797.8|15800.3|15796.3|15802.3|15798.3|15800.3|15796.3|5
1627052960000|2021-07-23 15:09:20|15802.3|15798.3|15802.8|15798.8|15802.8|15798.8|15802.3|15798.3|5
1627052970000|2021-07-23 15:09:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|4
1627052980000|2021-07-23 15:09:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|13
1627053010000|2021-07-23 15:10:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1627053020000|2021-07-23 15:10:20|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|6
1627053030000|2021-07-23 15:10:30|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1627053050000|2021-07-23 15:10:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627053080000|2021-07-23 15:11:20|15797.3|15793.3|15797.8|15793.8|15797.8|15793.8|15797.3|15793.3|2
1627053100000|2021-07-23 15:11:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|11
1627053110000|2021-07-23 15:11:50|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|5
1627053120000|2021-07-23 15:12:00|15797.3|15793.3|15796.8|15792.8|15797.3|15793.3|15796.8|15792.8|25
1627053130000|2021-07-23 15:12:10|15797.8|15793.8|15798.3|15794.3|15798.3|15794.3|15797.8|15793.8|2
1627053140000|2021-07-23 15:12:20|15797.3|15793.3|15795.8|15791.8|15797.3|15793.3|15795.8|15791.8|13
1627053150000|2021-07-23 15:12:30|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|10
1627053160000|2021-07-23 15:12:40|||||||||1
1627053170000|2021-07-23 15:12:50|||||||||9
1627053180000|2021-07-23 15:13:00|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|15794.3|15790.3|3
1627053190000|2021-07-23 15:13:10|||||||||2
1627053200000|2021-07-23 15:13:20|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1627053220000|2021-07-23 15:13:40|15795.3|15791.3|15796.8|15792.8|15796.8|15792.8|15795.3|15791.3|20
1627053240000|2021-07-23 15:14:00|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|15793.8|15789.8|5
1627053260000|2021-07-23 15:14:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1627053270000|2021-07-23 15:14:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|3
1627053280000|2021-07-23 15:14:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|4
1627053290000|2021-07-23 15:14:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|10
1627053320000|2021-07-23 15:15:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|10
1627053330000|2021-07-23 15:15:30|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|5
1627053350000|2021-07-23 15:15:50|15797.3|15793.3|15798.8|15794.8|15799.3|15795.3|15797.3|15793.3|16
1627053360000|2021-07-23 15:16:00|15799.3|15795.3|15801.8|15797.8|15801.8|15797.8|15799.3|15795.3|24
1627053370000|2021-07-23 15:16:10|15800.8|15796.8|15801.3|15797.3|15801.8|15797.8|15800.8|15796.8|16
1627053400000|2021-07-23 15:16:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627053420000|2021-07-23 15:17:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1627053430000|2021-07-23 15:17:10|15804.8|15800.8|15805.8|15801.8|15805.8|15801.8|15804.8|15800.8|4
1627053440000|2021-07-23 15:17:20|15806.8|15802.8|15808.3|15804.3|15808.3|15804.3|15806.8|15802.8|12
1627053450000|2021-07-23 15:17:30|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.3|15802.3|3
1627053470000|2021-07-23 15:17:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1627053500000|2021-07-23 15:18:20|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1627053520000|2021-07-23 15:18:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|3
1627053530000|2021-07-23 15:18:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|8
1627053540000|2021-07-23 15:19:00|15808.8|15804.8|15805.8|15801.8|15808.8|15804.8|15805.8|15801.8|4
1627053550000|2021-07-23 15:19:10|15807.3|15803.3|15808.3|15804.3|15808.3|15804.3|15807.3|15803.3|14
1627053580000|2021-07-23 15:19:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|10
1627053590000|2021-07-23 15:19:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|8
1627053600000|2021-07-23 15:20:00|15810.8|15806.8|15811.8|15807.8|15811.8|15807.8|15810.8|15806.8|27
1627053620000|2021-07-23 15:20:20|15811.3|15807.3|15810.8|15806.8|15812.3|15808.3|15810.8|15806.8|21
1627053630000|2021-07-23 15:20:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|11
1627053640000|2021-07-23 15:20:40|||||||||6
1627053650000|2021-07-23 15:20:50|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1627053660000|2021-07-23 15:21:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1627053680000|2021-07-23 15:21:20|15811.3|15807.3|15813.3|15809.3|15813.3|15809.3|15811.3|15807.3|16
1627053690000|2021-07-23 15:21:30|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.3|15808.3|10
1627053750000|2021-07-23 15:22:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|4
1627053760000|2021-07-23 15:22:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627053770000|2021-07-23 15:22:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627053780000|2021-07-23 15:23:00|15814.8|15810.8|15815.3|15811.3|15815.3|15811.3|15814.8|15810.8|5
1627053790000|2021-07-23 15:23:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|5
1627053800000|2021-07-23 15:23:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627053810000|2021-07-23 15:23:30|15811.3|15807.3|15811.8|15807.8|15811.8|15807.8|15811.3|15807.3|2
1627053820000|2021-07-23 15:23:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|5
1627053840000|2021-07-23 15:24:00|||||||||3
1627053850000|2021-07-23 15:24:10|15809.3|15805.3|15810.3|15806.3|15810.3|15806.3|15809.3|15805.3|4
1627053860000|2021-07-23 15:24:20|15811.3|15807.3|15815.8|15811.8|15815.8|15811.8|15811.3|15807.3|31
1627053870000|2021-07-23 15:24:30|15815.3|15811.3|15812.3|15808.3|15815.3|15811.3|15812.3|15808.3|13
1627053880000|2021-07-23 15:24:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|22
1627053890000|2021-07-23 15:24:50|||||||||2
1627053900000|2021-07-23 15:25:00|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|17
1627053920000|2021-07-23 15:25:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627053940000|2021-07-23 15:25:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|3
1627053950000|2021-07-23 15:25:50|||||||||27
1627053960000|2021-07-23 15:26:00|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|13
1627053970000|2021-07-23 15:26:10|||||||||24
1627053980000|2021-07-23 15:26:20|15816.3|15812.3|15816.8|15812.8|15816.8|15812.8|15816.3|15812.3|33
1627053990000|2021-07-23 15:26:30|15817.3|15813.3|15818.3|15814.3|15818.3|15814.3|15817.3|15813.3|16
1627054000000|2021-07-23 15:26:40|15817.8|15813.8|15818.3|15814.3|15818.3|15814.3|15817.8|15813.8|30
1627054010000|2021-07-23 15:26:50|||||||||24
1627054020000|2021-07-23 15:27:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|13
1627054030000|2021-07-23 15:27:10|||||||||24
1627054040000|2021-07-23 15:27:20|||||||||12
1627054050000|2021-07-23 15:27:30|||||||||24
1627054060000|2021-07-23 15:27:40|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|29
1627054070000|2021-07-23 15:27:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|14
1627054080000|2021-07-23 15:28:00|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|26
1627054090000|2021-07-23 15:28:10|||||||||23
1627054110000|2021-07-23 15:28:30|15820.8|15816.8|15822.3|15818.3|15822.3|15818.3|15820.8|15816.8|4
1627054120000|2021-07-23 15:28:40|15821.8|15817.8|15823.8|15819.8|15823.8|15819.8|15821.8|15817.8|30
1627054130000|2021-07-23 15:28:50|15825.3|15821.3|15826.3|15822.3|15826.3|15822.3|15825.3|15821.3|7
1627054140000|2021-07-23 15:29:00|15825.8|15821.8|15826.8|15822.8|15826.8|15822.8|15825.8|15821.8|8
1627054150000|2021-07-23 15:29:10|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|15824.3|15820.3|3
1627054160000|2021-07-23 15:29:20|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|6
1627054170000|2021-07-23 15:29:30|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|8
1627054180000|2021-07-23 15:29:40|15824.3|15820.3|15825.3|15821.3|15825.3|15821.3|15824.3|15820.3|8
1627054190000|2021-07-23 15:29:50|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|2
1627054220000|2021-07-23 15:30:20|||||||||2
1627054230000|2021-07-23 15:30:30|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|1
1627054240000|2021-07-23 15:30:40|15827.3|15823.3|15828.8|15824.8|15828.8|15824.8|15827.3|15823.3|38
1627054290000|2021-07-23 15:31:30|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|15825.3|15821.3|1
1627054300000|2021-07-23 15:31:40|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|15823.3|15819.3|4
1627054320000|2021-07-23 15:32:00|15820.8|15816.8|15819.8|15815.8|15820.8|15816.8|15819.8|15815.8|2
1627054340000|2021-07-23 15:32:20|15818.3|15814.3|15815.8|15811.8|15818.3|15814.3|15815.8|15811.8|2
1627054360000|2021-07-23 15:32:40|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627054380000|2021-07-23 15:33:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627054400000|2021-07-23 15:33:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627054420000|2021-07-23 15:33:40|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1627054440000|2021-07-23 15:34:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627054460000|2021-07-23 15:34:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627054470000|2021-07-23 15:34:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|10
1627054480000|2021-07-23 15:34:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627054490000|2021-07-23 15:34:50|15810.8|15806.8|15809.8|15805.8|15810.8|15806.8|15809.8|15805.8|3
1627054500000|2021-07-23 15:35:00|15811.8|15807.8|15813.8|15809.8|15813.8|15809.8|15811.8|15807.8|26
1627054510000|2021-07-23 15:35:10|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627054530000|2021-07-23 15:35:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1627054540000|2021-07-23 15:35:40|15817.3|15813.3|15816.8|15812.8|15817.3|15813.3|15816.8|15812.8|6
1627054550000|2021-07-23 15:35:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1627054610000|2021-07-23 15:36:50|||||||||1
1627054640000|2021-07-23 15:37:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|6
1627054650000|2021-07-23 15:37:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|2
1627054690000|2021-07-23 15:38:10|15811.8|15807.8|15811.3|15807.3|15811.8|15807.8|15811.3|15807.3|3
1627054700000|2021-07-23 15:38:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|8
1627054960000|2021-07-23 15:42:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627054970000|2021-07-23 15:42:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627054980000|2021-07-23 15:43:00|15812.3|15808.3|15813.8|15809.8|15813.8|15809.8|15812.3|15808.3|13
1627054990000|2021-07-23 15:43:10|||||||||8
1627055130000|2021-07-23 15:45:30|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1627055170000|2021-07-23 15:46:10|||||||||5
1627055230000|2021-07-23 15:47:10|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1627055300000|2021-07-23 15:48:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1627055310000|2021-07-23 15:48:30|||||||||5
1627055410000|2021-07-23 15:50:10|15813.3|15809.3|15812.3|15808.3|15813.3|15809.3|15812.3|15808.3|2
1627055420000|2021-07-23 15:50:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15
1627055430000|2021-07-23 15:50:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627055440000|2021-07-23 15:50:40|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1627055480000|2021-07-23 15:51:20|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1627055490000|2021-07-23 15:51:30|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627055520000|2021-07-23 15:52:00|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1627055570000|2021-07-23 15:52:50|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1627055600000|2021-07-23 15:53:20|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|7
1627055610000|2021-07-23 15:53:30|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|4
1627055630000|2021-07-23 15:53:50|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|6
1627055700000|2021-07-23 15:55:00|||||||||3
1627055710000|2021-07-23 15:55:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1627055760000|2021-07-23 15:56:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|6
1627055780000|2021-07-23 15:56:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627055790000|2021-07-23 15:56:30|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|5
1627055810000|2021-07-23 15:56:50|15807.3|15803.3|15808.8|15804.8|15808.8|15804.8|15807.3|15803.3|3
1627055830000|2021-07-23 15:57:10|15807.3|15803.3|15805.8|15801.8|15807.3|15803.3|15805.8|15801.8|6
1627055860000|2021-07-23 15:57:40|||||||||3
1627055890000|2021-07-23 15:58:10|15805.3|15801.3|15806.8|15802.8|15806.8|15802.8|15805.3|15801.3|5
1627055950000|2021-07-23 15:59:10|15804.8|15800.8|15805.3|15801.3|15805.3|15801.3|15804.8|15800.8|2
1627055960000|2021-07-23 15:59:20|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|15805.8|15801.8|1
1627055990000|2021-07-23 15:59:50|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1627056000000|2021-07-23 16:00:00|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|2
1627056010000|2021-07-23 16:00:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1627056020000|2021-07-23 16:00:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1627056030000|2021-07-23 16:00:30|15806.3|15802.3|15805.8|15801.8|15806.3|15802.3|15805.8|15801.8|2
1627056040000|2021-07-23 16:00:40|15804.8|15800.8|15804.3|15800.3|15804.8|15800.8|15804.3|15800.3|18
1627056070000|2021-07-23 16:01:10|||||||||5
1627056080000|2021-07-23 16:01:20|15803.3|15799.3|15801.3|15797.3|15803.3|15799.3|15801.3|15797.3|6
1627056100000|2021-07-23 16:01:40|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|15803.3|15799.3|2
1627056120000|2021-07-23 16:02:00|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|2
1627056150000|2021-07-23 16:02:30|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1627056160000|2021-07-23 16:02:40|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|15801.8|15797.8|31
1627056170000|2021-07-23 16:02:50|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627056180000|2021-07-23 16:03:00|15801.3|15797.3|15798.8|15794.8|15801.3|15797.3|15798.8|15794.8|3
1627056200000|2021-07-23 16:03:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1627056220000|2021-07-23 16:03:40|15800.8|15796.8|15801.3|15797.3|15802.3|15798.3|15800.8|15796.8|73
1627056230000|2021-07-23 16:03:50|15800.8|15796.8|15799.8|15795.8|15800.8|15796.8|15799.8|15795.8|16
1627056240000|2021-07-23 16:04:00|15799.3|15795.3|15797.8|15793.8|15799.3|15795.3|15797.8|15793.8|11
1627056260000|2021-07-23 16:04:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627056280000|2021-07-23 16:04:40|||||||||2
1627056290000|2021-07-23 16:04:50|||||||||2
1627056300000|2021-07-23 16:05:00|||||||||1
1627056310000|2021-07-23 16:05:10|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1627056340000|2021-07-23 16:05:40|15796.8|15792.8|15795.8|15791.8|15796.8|15792.8|15795.8|15791.8|3
1627056360000|2021-07-23 16:06:00|15794.3|15790.3|15793.3|15789.3|15794.3|15790.3|15793.3|15789.3|53
1627056380000|2021-07-23 16:06:20|||||||||2
1627056470000|2021-07-23 16:07:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|10
1627056500000|2021-07-23 16:08:20|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1627056510000|2021-07-23 16:08:30|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|15792.3|15788.3|3
1627056520000|2021-07-23 16:08:40|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|15792.8|15788.8|6
1627056530000|2021-07-23 16:08:50|||||||||44
1627056560000|2021-07-23 16:09:20|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|15795.3|15791.3|2
1627056650000|2021-07-23 16:10:50|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|2
1627056660000|2021-07-23 16:11:00|||||||||3
1627056670000|2021-07-23 16:11:10|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627056730000|2021-07-23 16:12:10|||||||||2
1627056740000|2021-07-23 16:12:20|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1627056760000|2021-07-23 16:12:40|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627056800000|2021-07-23 16:13:20|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627056810000|2021-07-23 16:13:30|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|15802.3|15798.3|11
1627057040000|2021-07-23 16:17:20|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|3
1627057060000|2021-07-23 16:17:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1627057180000|2021-07-23 16:19:40|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|15800.8|15796.8|1
1627057200000|2021-07-23 16:20:00|||||||||2
1627057310000|2021-07-23 16:21:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1627057360000|2021-07-23 16:22:40|||||||||3
1627057400000|2021-07-23 16:23:20|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|15801.3|15797.3|2
1627057410000|2021-07-23 16:23:30|15799.3|15795.3|15799.8|15795.8|15799.8|15795.8|15799.3|15795.3|4
1627057430000|2021-07-23 16:23:50|15798.8|15794.8|15799.3|15795.3|15799.3|15795.3|15797.8|15793.8|5
1627057460000|2021-07-23 16:24:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|1
1627057540000|2021-07-23 16:25:40|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1627057560000|2021-07-23 16:26:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627057580000|2021-07-23 16:26:20|||||||||1
1627057590000|2021-07-23 16:26:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627057600000|2021-07-23 16:26:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1627057610000|2021-07-23 16:26:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|2
1627057630000|2021-07-23 16:27:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|1
1627057660000|2021-07-23 16:27:40|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|2
1627057910000|2021-07-23 16:31:50|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|3
1627058100000|2021-07-23 16:35:00|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627058130000|2021-07-23 16:35:30|15796.8|15792.8|15795.8|15791.8|15796.8|15792.8|15795.8|15791.8|2
1627058150000|2021-07-23 16:35:50|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|7
1627058250000|2021-07-23 16:37:30|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|15794.8|15790.8|1
1627058330000|2021-07-23 16:38:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|7
1627058590000|2021-07-23 16:43:10|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|15799.3|15795.3|1
1627058690000|2021-07-23 16:44:50|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|3
1627058710000|2021-07-23 16:45:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627058730000|2021-07-23 16:45:30|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627058820000|2021-07-23 16:47:00|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|15797.3|15793.3|1
1627058870000|2021-07-23 16:47:50|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627058880000|2021-07-23 16:48:00|||||||||1
1627058890000|2021-07-23 16:48:10|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|15797.8|15793.8|1
1627058900000|2021-07-23 16:48:20|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|1
1627058960000|2021-07-23 16:49:20|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|15799.8|15795.8|5
1627058990000|2021-07-23 16:49:50|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|2
1627059010000|2021-07-23 16:50:10|||||||||1
1627059040000|2021-07-23 16:50:40|15798.8|15794.8|15800.3|15796.3|15800.3|15796.3|15798.8|15794.8|3
1627059060000|2021-07-23 16:51:00|15798.3|15794.3|15800.3|15796.3|15800.3|15796.3|15798.3|15794.3|3
1627059080000|2021-07-23 16:51:20|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627059090000|2021-07-23 16:51:30|15797.8|15793.8|15799.3|15795.3|15799.3|15795.3|15797.8|15793.8|4
1627059100000|2021-07-23 16:51:40|15797.3|15793.3|15799.3|15795.3|15799.3|15795.3|15797.3|15793.3|3
1627059130000|2021-07-23 16:52:10|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|2
1627059150000|2021-07-23 16:52:30|15796.8|15792.8|15798.8|15794.8|15798.8|15794.8|15796.8|15792.8|2
1627059160000|2021-07-23 16:52:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627059190000|2021-07-23 16:53:10|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627059200000|2021-07-23 16:53:20|15796.8|15792.8|15799.3|15795.3|15799.3|15795.3|15796.8|15792.8|3
1627059220000|2021-07-23 16:53:40|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|15796.8|15792.8|1
1627059310000|2021-07-23 16:55:10|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|15796.3|15792.3|3
1627059320000|2021-07-23 16:55:20|15795.8|15791.8|15795.3|15791.3|15795.8|15791.8|15795.3|15791.3|4
1627059330000|2021-07-23 16:55:30|15794.8|15790.8|15796.3|15792.3|15796.3|15792.3|15794.8|15790.8|3
1627059390000|2021-07-23 16:56:30|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|15798.3|15794.3|1
1627059420000|2021-07-23 16:57:00|15798.8|15794.8|15799.3|15795.3|15799.3|15795.3|15798.8|15794.8|4
1627059460000|2021-07-23 16:57:40|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|15798.8|15794.8|3
1627059480000|2021-07-23 16:58:00|||||||||1
1627059490000|2021-07-23 16:58:10|15800.3|15796.3|15800.8|15796.8|15800.8|15796.8|15800.3|15796.3|25
1627059500000|2021-07-23 16:58:20|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|8
1627059520000|2021-07-23 16:58:40|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|15800.3|15796.3|2
1627059560000|2021-07-23 16:59:20|15800.8|15796.8|15801.8|15797.8|15801.8|15797.8|15800.8|15796.8|3
1627059610000|2021-07-23 17:00:10|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|15803.8|15799.8|1
1627059640000|2021-07-23 17:00:40|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|15802.8|15798.8|1
1627059680000|2021-07-23 17:01:20|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1627059700000|2021-07-23 17:01:40|15805.3|15801.3|15805.3|15801.3|15805.3|15801.3|15803.8|15799.8|8
1627059710000|2021-07-23 17:01:50|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|15804.3|15800.3|1
1627059730000|2021-07-23 17:02:10|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|15804.8|15800.8|1
1627059740000|2021-07-23 17:02:20|||||||||1
1627059780000|2021-07-23 17:03:00|15805.8|15801.8|15806.3|15802.3|15806.3|15802.3|15805.8|15801.8|21
1627059920000|2021-07-23 17:05:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1627059970000|2021-07-23 17:06:10|15809.3|15805.3|15810.8|15806.8|15810.8|15806.8|15809.3|15805.3|5
1627060090000|2021-07-23 17:08:10|15812.3|15808.3|15811.3|15807.3|15812.3|15808.3|15811.3|15807.3|6
1627060100000|2021-07-23 17:08:20|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1627060130000|2021-07-23 17:08:50|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|15807.8|15803.8|1
1627060150000|2021-07-23 17:09:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1627060190000|2021-07-23 17:09:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|5
1627060200000|2021-07-23 17:10:00|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|1
1627060210000|2021-07-23 17:10:10|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|3
1627060220000|2021-07-23 17:10:20|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1627060260000|2021-07-23 17:11:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|2
1627060300000|2021-07-23 17:11:40|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|2
1627060360000|2021-07-23 17:12:40|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1627060380000|2021-07-23 17:13:00|||||||||1
1627060390000|2021-07-23 17:13:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|2
1627060440000|2021-07-23 17:14:00|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1627060530000|2021-07-23 17:15:30|15809.3|15805.3|15806.3|15802.3|15809.3|15805.3|15806.3|15802.3|30
1627060570000|2021-07-23 17:16:10|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|1
1627060620000|2021-07-23 17:17:00|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|15807.3|15803.3|1
1627060730000|2021-07-23 17:18:50|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|15808.3|15804.3|1
1627060840000|2021-07-23 17:20:40|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|15806.3|15802.3|1
1627060910000|2021-07-23 17:21:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|10
1627060970000|2021-07-23 17:22:50|||||||||1
1627060990000|2021-07-23 17:23:10|15808.3|15804.3|15807.8|15803.8|15808.3|15804.3|15807.8|15803.8|11
1627061000000|2021-07-23 17:23:20|||||||||1
1627061010000|2021-07-23 17:23:30|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1627061030000|2021-07-23 17:23:50|||||||||4
1627061060000|2021-07-23 17:24:20|||||||||4
1627061090000|2021-07-23 17:24:50|||||||||4
1627061110000|2021-07-23 17:25:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627061120000|2021-07-23 17:25:20|||||||||1
1627061130000|2021-07-23 17:25:30|||||||||1
1627061150000|2021-07-23 17:25:50|||||||||1
1627061160000|2021-07-23 17:26:00|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15813.3|15809.3|10
1627061180000|2021-07-23 17:26:20|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627061200000|2021-07-23 17:26:40|15815.3|15811.3|15813.8|15809.8|15815.3|15811.3|15813.8|15809.8|2
1627061210000|2021-07-23 17:26:50|15814.3|15810.3|15815.3|15811.3|15815.3|15811.3|15814.3|15810.3|4
1627061220000|2021-07-23 17:27:00|15813.8|15809.8|15811.3|15807.3|15813.8|15809.8|15811.3|15807.3|29
1627061230000|2021-07-23 17:27:10|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1627061240000|2021-07-23 17:27:20|15814.8|15810.8|15815.3|15811.3|15815.3|15811.3|15814.8|15810.8|4
1627061250000|2021-07-23 17:27:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627061270000|2021-07-23 17:27:50|||||||||2
1627061290000|2021-07-23 17:28:10|15817.3|15813.3|15815.8|15811.8|15818.3|15814.3|15815.8|15811.8|37
1627061300000|2021-07-23 17:28:20|15815.3|15811.3|15818.3|15814.3|15818.3|15814.3|15815.3|15811.3|33
1627061320000|2021-07-23 17:28:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627061330000|2021-07-23 17:28:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627061340000|2021-07-23 17:29:00|15815.8|15811.8|15814.3|15810.3|15815.8|15811.8|15814.3|15810.3|8
1627061370000|2021-07-23 17:29:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|3
1627061380000|2021-07-23 17:29:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627061410000|2021-07-23 17:30:10|15812.3|15808.3|15811.3|15807.3|15812.3|15808.3|15811.3|15807.3|16
1627061420000|2021-07-23 17:30:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627061430000|2021-07-23 17:30:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627061440000|2021-07-23 17:30:40|||||||||1
1627061450000|2021-07-23 17:30:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|3
1627061470000|2021-07-23 17:31:10|||||||||1
1627061510000|2021-07-23 17:31:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627061530000|2021-07-23 17:32:10|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1627061550000|2021-07-23 17:32:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1627061560000|2021-07-23 17:32:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|3
1627061570000|2021-07-23 17:32:50|||||||||1
1627061580000|2021-07-23 17:33:00|15811.3|15807.3|15811.8|15807.8|15811.8|15807.8|15811.3|15807.3|5
1627061590000|2021-07-23 17:33:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627061600000|2021-07-23 17:33:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627061610000|2021-07-23 17:33:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|7
1627061620000|2021-07-23 17:33:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627061640000|2021-07-23 17:34:00|15811.3|15807.3|15811.8|15807.8|15811.8|15807.8|15811.3|15807.3|3
1627061650000|2021-07-23 17:34:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627061660000|2021-07-23 17:34:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15811.8|15807.8|6
1627061670000|2021-07-23 17:34:30|||||||||2
1627061680000|2021-07-23 17:34:40|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|2
1627061710000|2021-07-23 17:35:10|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1627061740000|2021-07-23 17:35:40|15813.3|15809.3|15813.8|15809.8|15813.8|15809.8|15813.3|15809.3|2
1627061750000|2021-07-23 17:35:50|||||||||1
1627061790000|2021-07-23 17:36:30|15811.8|15807.8|15810.8|15806.8|15811.8|15807.8|15810.8|15806.8|10
1627061800000|2021-07-23 17:36:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627061840000|2021-07-23 17:37:20|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627061870000|2021-07-23 17:37:50|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1627061880000|2021-07-23 17:38:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15808.3|15804.3|15
1627061940000|2021-07-23 17:39:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627061980000|2021-07-23 17:39:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062010000|2021-07-23 17:40:10|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627062030000|2021-07-23 17:40:30|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062040000|2021-07-23 17:40:40|||||||||1
1627062060000|2021-07-23 17:41:00|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1627062070000|2021-07-23 17:41:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062100000|2021-07-23 17:41:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627062110000|2021-07-23 17:41:50|||||||||1
1627062120000|2021-07-23 17:42:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062160000|2021-07-23 17:42:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15
1627062190000|2021-07-23 17:43:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062200000|2021-07-23 17:43:20|15810.3|15806.3|15810.8|15806.8|15810.8|15806.8|15810.3|15806.3|2
1627062210000|2021-07-23 17:43:30|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1627062220000|2021-07-23 17:43:40|||||||||1
1627062250000|2021-07-23 17:44:10|15810.8|15806.8|15809.8|15805.8|15810.8|15806.8|15809.8|15805.8|2
1627062270000|2021-07-23 17:44:30|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|2
1627062290000|2021-07-23 17:44:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|3
1627062300000|2021-07-23 17:45:00|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1627062320000|2021-07-23 17:45:20|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|15808.8|15804.8|1
1627062340000|2021-07-23 17:45:40|||||||||1
1627062360000|2021-07-23 17:46:00|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1627062370000|2021-07-23 17:46:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1627062380000|2021-07-23 17:46:20|||||||||1
1627062390000|2021-07-23 17:46:30|15811.3|15807.3|15810.8|15806.8|15811.3|15807.3|15810.8|15806.8|2
1627062410000|2021-07-23 17:46:50|||||||||1
1627062420000|2021-07-23 17:47:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627062430000|2021-07-23 17:47:10|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|3
1627062440000|2021-07-23 17:47:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|2
1627062450000|2021-07-23 17:47:30|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627062460000|2021-07-23 17:47:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627062470000|2021-07-23 17:47:50|||||||||1
1627062480000|2021-07-23 17:48:00|||||||||1
1627062500000|2021-07-23 17:48:20|||||||||1
1627062510000|2021-07-23 17:48:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627062530000|2021-07-23 17:48:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1627062540000|2021-07-23 17:49:00|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|2
1627062560000|2021-07-23 17:49:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1627062570000|2021-07-23 17:49:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627062580000|2021-07-23 17:49:40|||||||||1
1627062600000|2021-07-23 17:50:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627062620000|2021-07-23 17:50:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627062640000|2021-07-23 17:50:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627062650000|2021-07-23 17:50:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1627062670000|2021-07-23 17:51:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1627062680000|2021-07-23 17:51:20|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627062710000|2021-07-23 17:51:50|||||||||4
1627062720000|2021-07-23 17:52:00|15813.3|15809.3|15812.8|15808.8|15813.3|15809.3|15812.8|15808.8|5
1627062740000|2021-07-23 17:52:20|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627062750000|2021-07-23 17:52:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627062760000|2021-07-23 17:52:40|||||||||2
1627062890000|2021-07-23 17:54:50|||||||||1
1627062970000|2021-07-23 17:56:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627063070000|2021-07-23 17:57:50|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627063170000|2021-07-23 17:59:30|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|3
1627063270000|2021-07-23 18:01:10|||||||||1
1627063280000|2021-07-23 18:01:20|15814.8|15810.8|15814.3|15810.3|15814.8|15810.8|15814.3|15810.3|3
1627063380000|2021-07-23 18:03:00|||||||||4
1627063410000|2021-07-23 18:03:30|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627063430000|2021-07-23 18:03:50|15812.3|15808.3|15810.8|15806.8|15812.3|15808.3|15810.8|15806.8|5
1627063440000|2021-07-23 18:04:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|3
1627063460000|2021-07-23 18:04:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627063480000|2021-07-23 18:04:40|||||||||1
1627063490000|2021-07-23 18:04:50|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627063530000|2021-07-23 18:05:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627063540000|2021-07-23 18:05:40|||||||||1
1627063550000|2021-07-23 18:05:50|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627063560000|2021-07-23 18:06:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627063570000|2021-07-23 18:06:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|3
1627063600000|2021-07-23 18:06:40|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627063620000|2021-07-23 18:07:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|3
1627063630000|2021-07-23 18:07:10|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|2
1627063640000|2021-07-23 18:07:20|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|3
1627063670000|2021-07-23 18:07:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627063680000|2021-07-23 18:08:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1627063700000|2021-07-23 18:08:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|3
1627063730000|2021-07-23 18:08:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627063770000|2021-07-23 18:09:30|15815.3|15811.3|15815.8|15811.8|15815.8|15811.8|15815.3|15811.3|2
1627063790000|2021-07-23 18:09:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1627063840000|2021-07-23 18:10:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1627063850000|2021-07-23 18:10:50|||||||||1
1627063890000|2021-07-23 18:11:30|15819.8|15815.8|15818.3|15814.3|15819.8|15815.8|15818.3|15814.3|2
1627063900000|2021-07-23 18:11:40|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|3
1627063910000|2021-07-23 18:11:50|||||||||2
1627063920000|2021-07-23 18:12:00|||||||||1
1627063930000|2021-07-23 18:12:10|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|2
1627063940000|2021-07-23 18:12:20|15821.8|15817.8|15821.3|15817.3|15821.8|15817.8|15821.3|15817.3|6
1627063980000|2021-07-23 18:13:00|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|15820.3|15816.3|1
1627064000000|2021-07-23 18:13:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1627064010000|2021-07-23 18:13:30|||||||||1
1627064020000|2021-07-23 18:13:40|15816.8|15812.8|15814.3|15810.3|15816.8|15812.8|15814.3|15810.3|16
1627064030000|2021-07-23 18:13:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1627064040000|2021-07-23 18:14:00|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1627064070000|2021-07-23 18:14:30|15817.8|15813.8|15818.3|15814.3|15818.3|15814.3|15817.8|15813.8|3
1627064080000|2021-07-23 18:14:40|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1627064100000|2021-07-23 18:15:00|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627064110000|2021-07-23 18:15:10|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1627064130000|2021-07-23 18:15:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627064160000|2021-07-23 18:16:00|||||||||1
1627064170000|2021-07-23 18:16:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064190000|2021-07-23 18:16:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627064200000|2021-07-23 18:16:40|15816.3|15812.3|15814.8|15810.8|15816.3|15812.3|15814.8|15810.8|2
1627064220000|2021-07-23 18:17:00|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627064240000|2021-07-23 18:17:20|||||||||1
1627064260000|2021-07-23 18:17:40|||||||||1
1627064280000|2021-07-23 18:18:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1627064290000|2021-07-23 18:18:10|15814.3|15810.3|15813.8|15809.8|15814.3|15810.3|15813.8|15809.8|2
1627064300000|2021-07-23 18:18:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|2
1627064310000|2021-07-23 18:18:30|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1627064330000|2021-07-23 18:18:50|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064340000|2021-07-23 18:19:00|||||||||1
1627064360000|2021-07-23 18:19:20|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1627064370000|2021-07-23 18:19:30|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064390000|2021-07-23 18:19:50|||||||||1
1627064400000|2021-07-23 18:20:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|4
1627064410000|2021-07-23 18:20:10|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|3
1627064420000|2021-07-23 18:20:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064440000|2021-07-23 18:20:40|15816.3|15812.3|15815.8|15811.8|15816.3|15812.3|15815.8|15811.8|6
1627064460000|2021-07-23 18:21:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064470000|2021-07-23 18:21:10|15817.8|15813.8|15818.3|15814.3|15818.3|15814.3|15817.8|15813.8|2
1627064490000|2021-07-23 18:21:30|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|1
1627064510000|2021-07-23 18:21:50|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|15819.3|15815.3|1
1627064560000|2021-07-23 18:22:40|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627064570000|2021-07-23 18:22:50|15815.8|15811.8|15814.3|15810.3|15815.8|15811.8|15812.8|15808.8|4
1627064590000|2021-07-23 18:23:10|||||||||1
1627064600000|2021-07-23 18:23:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|10
1627064610000|2021-07-23 18:23:30|||||||||1
1627064630000|2021-07-23 18:23:50|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627064650000|2021-07-23 18:24:10|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627064670000|2021-07-23 18:24:30|15815.8|15811.8|15816.8|15812.8|15816.8|15812.8|15815.8|15811.8|3
1627064690000|2021-07-23 18:24:50|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627064710000|2021-07-23 18:25:10|15818.3|15814.3|15819.3|15815.3|15819.3|15815.3|15818.3|15814.3|4
1627064720000|2021-07-23 18:25:20|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|15818.8|15814.8|2
1627064740000|2021-07-23 18:25:40|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|1
1627064750000|2021-07-23 18:25:50|||||||||2
1627064760000|2021-07-23 18:26:00|||||||||1
1627064790000|2021-07-23 18:26:30|||||||||2
1627064810000|2021-07-23 18:26:50|||||||||2
1627064820000|2021-07-23 18:27:00|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|2
1627064830000|2021-07-23 18:27:10|||||||||2
1627064840000|2021-07-23 18:27:20|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15815.8|15811.8|11
1627064850000|2021-07-23 18:27:30|15815.8|15811.8|15815.3|15811.3|15815.8|15811.8|15815.3|15811.3|2
1627064870000|2021-07-23 18:27:50|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|1
1627064880000|2021-07-23 18:28:00|||||||||1
1627064890000|2021-07-23 18:28:10|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|15818.3|15814.3|2
1627064900000|2021-07-23 18:28:20|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|3
1627064910000|2021-07-23 18:28:30|||||||||1
1627064980000|2021-07-23 18:29:40|15815.8|15811.8|15813.8|15809.8|15815.8|15811.8|15812.8|15808.8|8
1627064990000|2021-07-23 18:29:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627065010000|2021-07-23 18:30:10|15815.8|15811.8|15816.3|15812.3|15816.3|15812.3|15815.8|15811.8|6
1627065020000|2021-07-23 18:30:20|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627065030000|2021-07-23 18:30:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627065040000|2021-07-23 18:30:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627065050000|2021-07-23 18:30:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|2
1627065070000|2021-07-23 18:31:10|15813.8|15809.8|15812.3|15808.3|15813.8|15809.8|15810.8|15806.8|4
1627065080000|2021-07-23 18:31:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065100000|2021-07-23 18:31:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627065110000|2021-07-23 18:31:50|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627065130000|2021-07-23 18:32:10|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065140000|2021-07-23 18:32:20|||||||||1
1627065150000|2021-07-23 18:32:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065160000|2021-07-23 18:32:40|15814.3|15810.3|15813.3|15809.3|15814.3|15810.3|15813.3|15809.3|9
1627065180000|2021-07-23 18:33:00|15813.8|15809.8|15811.3|15807.3|15813.8|15809.8|15811.3|15807.3|3
1627065190000|2021-07-23 18:33:10|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627065220000|2021-07-23 18:33:40|15812.3|15808.3|15812.8|15808.8|15812.8|15808.8|15812.3|15808.3|3
1627065240000|2021-07-23 18:34:00|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627065250000|2021-07-23 18:34:10|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627065270000|2021-07-23 18:34:30|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627065290000|2021-07-23 18:34:50|||||||||1
1627065330000|2021-07-23 18:35:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627065350000|2021-07-23 18:35:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627065370000|2021-07-23 18:36:10|||||||||1
1627065390000|2021-07-23 18:36:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627065400000|2021-07-23 18:36:40|15811.8|15807.8|15808.3|15804.3|15811.8|15807.8|15808.3|15804.3|3
1627065410000|2021-07-23 18:36:50|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|15809.3|15805.3|1
1627065430000|2021-07-23 18:37:10|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|2
1627065450000|2021-07-23 18:37:30|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065470000|2021-07-23 18:37:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627065490000|2021-07-23 18:38:10|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065510000|2021-07-23 18:38:30|15813.8|15809.8|15814.8|15810.8|15814.8|15810.8|15813.8|15809.8|2
1627065520000|2021-07-23 18:38:40|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|3
1627065530000|2021-07-23 18:38:50|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|15817.8|15813.8|6
1627065540000|2021-07-23 18:39:00|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|15816.8|15812.8|1
1627065550000|2021-07-23 18:39:10|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627065560000|2021-07-23 18:39:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065570000|2021-07-23 18:39:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1627065590000|2021-07-23 18:39:50|||||||||1
1627065600000|2021-07-23 18:40:00|15814.8|15810.8|15811.3|15807.3|15814.8|15810.8|15811.3|15807.3|2
1627065610000|2021-07-23 18:40:10|15812.8|15808.8|15813.3|15809.3|15813.3|15809.3|15812.8|15808.8|3
1627065620000|2021-07-23 18:40:20|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065630000|2021-07-23 18:40:30|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065650000|2021-07-23 18:40:50|||||||||1
1627065660000|2021-07-23 18:41:00|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627065670000|2021-07-23 18:41:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065710000|2021-07-23 18:41:50|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627065730000|2021-07-23 18:42:10|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065770000|2021-07-23 18:42:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065790000|2021-07-23 18:43:10|||||||||1
1627065810000|2021-07-23 18:43:30|||||||||1
1627065830000|2021-07-23 18:43:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627065840000|2021-07-23 18:44:00|||||||||1
1627065860000|2021-07-23 18:44:20|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|4
1627065870000|2021-07-23 18:44:30|||||||||1
1627065880000|2021-07-23 18:44:40|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627065890000|2021-07-23 18:44:50|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|2
1627065910000|2021-07-23 18:45:10|15814.8|15810.8|15813.8|15809.8|15814.8|15810.8|15813.8|15809.8|2
1627065920000|2021-07-23 18:45:20|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627065950000|2021-07-23 18:45:50|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|15814.3|15810.3|1
1627065990000|2021-07-23 18:46:30|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627066010000|2021-07-23 18:46:50|15811.8|15807.8|15809.8|15805.8|15811.8|15807.8|15809.8|15805.8|3
1627066020000|2021-07-23 18:47:00|15811.3|15807.3|15812.3|15808.3|15812.3|15808.3|15811.3|15807.3|3
1627066040000|2021-07-23 18:47:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627066050000|2021-07-23 18:47:30|15812.3|15808.3|15811.8|15807.8|15812.3|15808.3|15811.8|15807.8|13
1627066060000|2021-07-23 18:47:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1627066070000|2021-07-23 18:47:50|15811.8|15807.8|15812.3|15808.3|15812.3|15808.3|15811.8|15807.8|3
1627066080000|2021-07-23 18:48:00|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|2
1627066090000|2021-07-23 18:48:10|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627066100000|2021-07-23 18:48:20|||||||||1
1627066120000|2021-07-23 18:48:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627066130000|2021-07-23 18:48:50|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627066140000|2021-07-23 18:49:00|||||||||1
1627066170000|2021-07-23 18:49:30|||||||||1
1627066190000|2021-07-23 18:49:50|15812.8|15808.8|15811.8|15807.8|15812.8|15808.8|15811.8|15807.8|14
1627066200000|2021-07-23 18:50:00|15812.8|15808.8|15812.8|15808.8|15813.8|15809.8|15812.8|15808.8|4
1627066210000|2021-07-23 18:50:10|15813.3|15809.3|15813.3|15809.3|15813.8|15809.8|15813.3|15809.3|4
1627066220000|2021-07-23 18:50:20|||||||||1
1627066230000|2021-07-23 18:50:30|||||||||1
1627066240000|2021-07-23 18:50:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|2
1627066260000|2021-07-23 18:51:00|15814.3|15810.3|15813.3|15809.3|15814.3|15810.3|15813.3|15809.3|2
1627066280000|2021-07-23 18:51:20|||||||||1
1627066310000|2021-07-23 18:51:50|||||||||1
1627066330000|2021-07-23 18:52:10|15811.8|15807.8|15812.3|15808.3|15812.3|15808.3|15811.8|15807.8|3
1627066340000|2021-07-23 18:52:20|||||||||2
1627066350000|2021-07-23 18:52:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|2
1627066360000|2021-07-23 18:52:40|||||||||7
1627066390000|2021-07-23 18:53:10|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|3
1627066410000|2021-07-23 18:53:30|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|5
1627066430000|2021-07-23 18:53:50|||||||||1
1627066480000|2021-07-23 18:54:40|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1627066490000|2021-07-23 18:54:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627066520000|2021-07-23 18:55:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|2
1627066530000|2021-07-23 18:55:30|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627066540000|2021-07-23 18:55:40|||||||||1
1627066550000|2021-07-23 18:55:50|||||||||1
1627066560000|2021-07-23 18:56:00|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627066570000|2021-07-23 18:56:10|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|15809.8|15805.8|2
1627066580000|2021-07-23 18:56:20|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627066590000|2021-07-23 18:56:30|||||||||1
1627066600000|2021-07-23 18:56:40|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|1
1627066610000|2021-07-23 18:56:50|||||||||1
1627066620000|2021-07-23 18:57:00|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|1
1627066640000|2021-07-23 18:57:20|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|15811.8|15807.8|1
1627066660000|2021-07-23 18:57:40|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627066670000|2021-07-23 18:57:50|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|15813.3|15809.3|1
1627066680000|2021-07-23 18:58:00|||||||||1
1627066690000|2021-07-23 18:58:10|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|1
1627066710000|2021-07-23 18:58:30|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|2
1627066730000|2021-07-23 18:58:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627066750000|2021-07-23 18:59:10|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|15815.3|15811.3|1
1627066770000|2021-07-23 18:59:30|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|1
1627066780000|2021-07-23 18:59:40|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|1
1627066910000|2021-07-23 19:01:50|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|15815.8|15811.8|2
1627067060000|2021-07-23 19:04:20|15818.8|15814.8|15811.8|15807.8|15818.8|15814.8|15811.8|15807.8|9
1627067600000|2021-07-23 19:13:20|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|15812.3|15808.3|1
1627067610000|2021-07-23 19:13:30|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|15812.8|15808.8|1
1627067670000|2021-07-23 19:14:30|15810.8|15806.8|15809.3|15805.3|15810.8|15806.8|15809.3|15805.3|3
1627067680000|2021-07-23 19:14:40|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|15810.3|15806.3|1
1627067780000|2021-07-23 19:16:20|15814.3|15810.3|15814.8|15810.8|15814.8|15810.8|15814.3|15810.3|4
1627067800000|2021-07-23 19:16:40|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|15811.3|15807.3|6
1627068180000|2021-07-23 19:23:00|15810.8|15806.8|15809.8|15805.8|15810.8|15806.8|15808.3|15804.3|12
1627068190000|2021-07-23 19:23:10|15810.3|15806.3|15809.8|15805.8|15810.3|15806.3|15809.8|15805.8|3
1627068200000|2021-07-23 19:23:20|15810.8|15806.8|15808.3|15804.3|15810.8|15806.8|15808.3|15804.3|9
1627068230000|2021-07-23 19:23:50|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|15810.8|15806.8|4
1627068240000|2021-07-23 19:24:00|||||||||6
1627068250000|2021-07-23 19:24:10|||||||||2
1627068520000|2021-07-23 19:28:40|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|15813.8|15809.8|7
1627068530000|2021-07-23 19:28:50|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|15814.8|15810.8|1
1627068540000|2021-07-23 19:29:00|||||||||3
1627068560000|2021-07-23 19:29:20|15815.8|15811.8|15816.8|15812.8|15816.8|15812.8|15815.8|15811.8|3
1627068570000|2021-07-23 19:29:30|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|15817.3|15813.3|2
1627068610000|2021-07-23 19:30:10|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|2
1627068620000|2021-07-23 19:30:20|15820.3|15816.3|15821.8|15817.8|15821.8|15817.8|15820.3|15816.3|5
1627068630000|2021-07-23 19:30:30|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|15822.3|15818.3|13
1627068640000|2021-07-23 19:30:40|15821.8|15817.8|15821.3|15817.3|15821.8|15817.8|15821.3|15817.3|20
1627068650000|2021-07-23 19:30:50|||||||||2
1627068700000|2021-07-23 19:31:40|||||||||3
1627068710000|2021-07-23 19:31:50|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|5
1627068720000|2021-07-23 19:32:00|15822.8|15818.8|15822.3|15818.3|15822.8|15818.8|15822.3|15818.3|21
1627068730000|2021-07-23 19:32:10|15821.3|15817.3|15820.3|15816.3|15821.3|15817.3|15820.3|15816.3|6
1627068770000|2021-07-23 19:32:50|||||||||2
1627068830000|2021-07-23 19:33:50|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1627068870000|2021-07-23 19:34:30|15821.8|15817.8|15822.3|15818.3|15822.8|15818.8|15821.8|15817.8|21
1627068880000|2021-07-23 19:34:40|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|4
1627068900000|2021-07-23 19:35:00|15824.8|15820.8|15823.8|15819.8|15824.8|15820.8|15823.8|15819.8|6
1627068910000|2021-07-23 19:35:10|||||||||2
1627068940000|2021-07-23 19:35:40|||||||||1
1627068960000|2021-07-23 19:36:00|||||||||1
1627069000000|2021-07-23 19:36:40|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|2
1627069020000|2021-07-23 19:37:00|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|2
1627069030000|2021-07-23 19:37:10|15826.8|15822.8|15827.3|15823.3|15827.3|15823.3|15826.3|15822.3|42
1627069040000|2021-07-23 19:37:20|15828.8|15824.8|15830.3|15826.3|15830.3|15826.3|15828.8|15824.8|19
1627069050000|2021-07-23 19:37:30|||||||||2
1627069060000|2021-07-23 19:37:40|15829.8|15825.8|15830.8|15826.8|15830.8|15826.8|15829.8|15825.8|9
1627069110000|2021-07-23 19:38:30|15831.3|15827.3|15830.3|15826.3|15831.3|15827.3|15830.3|15826.3|11
1627069120000|2021-07-23 19:38:40|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627069140000|2021-07-23 19:39:00|15830.3|15826.3|15830.8|15826.8|15830.8|15826.8|15830.3|15826.3|7
1627069150000|2021-07-23 19:39:10|15830.3|15826.3|15831.8|15827.8|15831.8|15827.8|15830.3|15826.3|7
1627069170000|2021-07-23 19:39:30|15831.3|15827.3|15832.3|15828.3|15832.3|15828.3|15831.3|15827.3|4
1627069200000|2021-07-23 19:40:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|9
1627069210000|2021-07-23 19:40:10|15831.8|15827.8|15831.3|15827.3|15831.8|15827.8|15831.3|15827.3|3
1627069220000|2021-07-23 19:40:20|15832.3|15828.3|15831.8|15827.8|15832.3|15828.3|15831.8|15827.8|11
1627069240000|2021-07-23 19:40:40|15831.3|15827.3|15829.8|15825.8|15831.3|15827.3|15829.8|15825.8|4
1627069280000|2021-07-23 19:41:20|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627069290000|2021-07-23 19:41:30|15830.8|15826.8|15829.8|15825.8|15830.8|15826.8|15829.8|15825.8|3
1627069320000|2021-07-23 19:42:00|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|15829.3|15825.3|3
1627069370000|2021-07-23 19:42:50|15827.3|15823.3|15826.3|15822.3|15827.3|15823.3|15826.3|15822.3|4
1627069390000|2021-07-23 19:43:10|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|15828.3|15824.3|3
1627069400000|2021-07-23 19:43:20|15829.3|15825.3|15829.8|15825.8|15829.8|15825.8|15829.3|15825.3|2
1627069430000|2021-07-23 19:43:50|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627069450000|2021-07-23 19:44:10|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627069470000|2021-07-23 19:44:30|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|3
1627069490000|2021-07-23 19:44:50|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|15831.3|15827.3|1
1627069520000|2021-07-23 19:45:20|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|15831.8|15827.8|2
1627069560000|2021-07-23 19:46:00|||||||||8
1627069620000|2021-07-23 19:47:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|9
1627069630000|2021-07-23 19:47:10|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|10
1627069640000|2021-07-23 19:47:20|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|15834.3|15830.3|2
1627069690000|2021-07-23 19:48:10|15833.8|15829.8|15832.3|15828.3|15833.8|15829.8|15832.3|15828.3|10
1627069750000|2021-07-23 19:49:10|||||||||1
1627069760000|2021-07-23 19:49:20|15832.8|15828.8|15831.8|15827.8|15832.8|15828.8|15831.8|15827.8|6
1627069790000|2021-07-23 19:49:50|15835.3|15831.3|15835.8|15831.8|15835.8|15831.8|15835.3|15831.3|3
1627069800000|2021-07-23 19:50:00|15837.3|15833.3|15836.8|15832.8|15837.3|15833.3|15836.3|15832.3|6
1627069820000|2021-07-23 19:50:20|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|15836.3|15832.3|1
1627069850000|2021-07-23 19:50:50|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|15833.8|15829.8|2
1627069880000|2021-07-23 19:51:20|15837.3|15833.3|15838.3|15834.3|15838.3|15834.3|15837.3|15833.3|15
1627069920000|2021-07-23 19:52:00|15839.8|15835.8|15838.8|15834.8|15839.8|15835.8|15838.8|15834.8|17
1627069960000|2021-07-23 19:52:40|15839.3|15835.3|15838.8|15834.8|15839.3|15835.3|15838.8|15834.8|10
1627069980000|2021-07-23 19:53:00|15837.8|15833.8|15841.3|15837.3|15841.3|15837.3|15837.8|15833.8|28
1627069990000|2021-07-23 19:53:10|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|15839.3|15835.3|6
1627070010000|2021-07-23 19:53:30|15840.3|15836.3|15841.3|15837.3|15841.3|15837.3|15840.3|15836.3|13
1627070020000|2021-07-23 19:53:40|15840.3|15836.3|15841.8|15837.8|15841.8|15837.8|15840.3|15836.3|5
1627070030000|2021-07-23 19:53:50|||||||||3
1627070040000|2021-07-23 19:54:00|15843.3|15839.3|15841.8|15837.8|15843.3|15839.3|15841.8|15837.8|2
1627070060000|2021-07-23 19:54:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|1
1627070070000|2021-07-23 19:54:30|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|15842.3|15838.3|1
1627070080000|2021-07-23 19:54:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1627070090000|2021-07-23 19:54:50|15843.8|15839.8|15841.8|15837.8|15843.8|15839.8|15841.8|15837.8|8
1627070100000|2021-07-23 19:55:00|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|3
1627070110000|2021-07-23 19:55:10|15842.3|15838.3|15842.8|15838.8|15842.8|15838.8|15842.3|15838.3|2
1627070120000|2021-07-23 19:55:20|15843.8|15839.8|15843.8|15839.8|15843.8|15839.8|15842.3|15838.3|3
1627070140000|2021-07-23 19:55:40|15842.8|15838.8|15842.3|15838.3|15842.8|15838.8|15842.3|15838.3|4
1627070150000|2021-07-23 19:55:50|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|15843.3|15839.3|14
1627070180000|2021-07-23 19:56:20|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|15842.8|15838.8|2
1627070190000|2021-07-23 19:56:30|15842.3|15838.3|15842.8|15838.8|15842.8|15838.8|15842.3|15838.3|3
1627070200000|2021-07-23 19:56:40|15841.8|15837.8|15841.3|15837.3|15841.8|15837.8|15841.3|15837.3|3
1627070220000|2021-07-23 19:57:00|15842.3|15838.3|15841.3|15837.3|15842.3|15838.3|15841.3|15837.3|4
1627070230000|2021-07-23 19:57:10|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|15840.8|15836.8|1
1627070240000|2021-07-23 19:57:20|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|15841.3|15837.3|2
1627070250000|2021-07-23 19:57:30|||||||||4
1627070260000|2021-07-23 19:57:40|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|1
1627070270000|2021-07-23 19:57:50|15841.3|15837.3|15840.3|15836.3|15841.3|15837.3|15840.3|15836.3|8
1627070280000|2021-07-23 19:58:00|15842.3|15838.3|15842.8|15838.8|15842.8|15838.8|15841.8|15837.8|8
1627070290000|2021-07-23 19:58:10|15843.3|15839.3|15842.3|15838.3|15843.8|15839.8|15842.3|15838.3|25
1627070300000|2021-07-23 19:58:20|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|2
1627070310000|2021-07-23 19:58:30|||||||||3
1627070320000|2021-07-23 19:58:40|15841.3|15837.3|15841.3|15837.3|15842.3|15838.3|15841.3|15837.3|5
1627070330000|2021-07-23 19:58:50|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|15841.8|15837.8|4
1627070340000|2021-07-23 19:59:00|15841.3|15837.3|15842.3|15838.3|15842.3|15838.3|15841.3|15837.3|14
1627070350000|2021-07-23 19:59:10|15841.8|15837.8|15840.8|15836.8|15842.3|15838.3|15840.8|15836.8|7
1627070360000|2021-07-23 19:59:20|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|15840.3|15836.3|4
1627070370000|2021-07-23 19:59:30|15838.8|15834.8|15833.8|15829.8|15839.8|15835.8|15833.8|15829.8|58
1627070390000|2021-07-23 19:59:50|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|15835.8|15831.8|6
1627070400000|2021-07-23 20:00:00|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|15836.8|15832.8|2
1627070450000|2021-07-23 20:00:50|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|15830.8|15826.8|2
1627070520000|2021-07-23 20:02:00|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|15832.8|15828.8|1
1627070600000|2021-07-23 20:03:20|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|15828.8|15824.8|1
1627070610000|2021-07-23 20:03:30|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|1
1627070620000|2021-07-23 20:03:40|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|15827.8|15823.8|1
1627070640000|2021-07-23 20:04:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627070680000|2021-07-23 20:04:40|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627070700000|2021-07-23 20:05:00|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|15826.8|15822.8|2
1627070760000|2021-07-23 20:06:00|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|15829.8|15825.8|1
1627070830000|2021-07-23 20:07:10|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|15824.8|15820.8|4
1627070840000|2021-07-23 20:07:20|||||||||4
1627070930000|2021-07-23 20:08:50|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|6
1627070940000|2021-07-23 20:09:00|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|3
1627070950000|2021-07-23 20:09:10|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|15825.8|15821.8|3
1627070960000|2021-07-23 20:09:20|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|15827.3|15823.3|1
1627071000000|2021-07-23 20:10:00|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|15821.8|15817.8|4
1627071280000|2021-07-23 20:14:40|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|15826.3|15822.3|1
1627071800000|2021-07-23 20:23:20|||||||||4
1627072430000|2021-07-23 20:33:50|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|15823.8|15819.8|3
1627072490000|2021-07-23 20:34:50|||||||||6
1627072540000|2021-07-23 20:35:40|||||||||1
1627072550000|2021-07-23 20:35:50|||||||||2
1627073070000|2021-07-23 20:44:30|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|15820.8|15816.8|1
1627073310000|2021-07-23 20:48:30|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|15816.3|15812.3|1
1627073320000|2021-07-23 20:48:40|||||||||1
1627073350000|2021-07-23 20:49:10|||||||||2
1627073440000|2021-07-23 20:50:40|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|15822.8|15818.8|1
1627073810000|2021-07-23 20:56:50|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|15821.3|15817.3|3
1627073870000|2021-07-23 20:57:50|15822.8|15818.8|15823.3|15819.3|15823.3|15819.3|15822.8|15818.8|5
1627073880000|2021-07-23 20:58:00|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|15806.8|15802.8|22
1627073970000|2021-07-23 20:59:30|15815.8|15811.8|15830.8|15826.8|15830.8|15826.8|15810.8|15806.8|36
1627073980000|2021-07-23 20:59:40|15835.8|15831.8|15840.3|15836.3|15840.3|15836.3|15835.8|15831.8|15
1627073990000|2021-07-23 20:59:50|||||||||1
